date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-06-13 15:15:00,34.12,34.19,33.97,34.15,1900.0,26.736,26.7908,26.6184,26.7595,1900.0
2013-06-13 15:20:00,34.05,34.22,33.91,34.22,1400.0,26.6811,26.8143,26.5714,26.8143,1400.0
2013-06-13 15:25:00,34.3,34.3,34.3,34.3,100.0,26.877,26.877,26.877,26.877,100.0
2013-06-13 15:30:00,34.31,34.31,34.31,34.31,9000.0,26.8848,26.8848,26.8848,26.8848,9000.0
2013-06-13 15:35:00,34.32,34.6,34.32,34.59,2100.0,26.8927,27.1121,26.8927,27.1043,2100.0
2013-06-13 15:40:00,34.78,35.03,34.78,35.03,500.0,27.2531,27.449,27.2531,27.449,500.0
2013-06-13 15:45:00,35.02,35.02,35.02,35.02,100.0,27.4412,27.4412,27.4412,27.4412,100.0
2013-06-13 15:50:00,35.24,35.24,35.19,35.19,500.0,27.6136,27.6136,27.5744,27.5744,500.0
2013-06-13 15:55:00,35.1,35.1,34.87,34.95,3800.0,27.5039,27.5039,27.3237,27.3863,3800.0
2013-06-14 10:00:00,35.03,35.17,35.03,35.17,400.0,27.449,27.5587,27.449,27.5587,400.0
2013-06-14 10:05:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:10:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:15:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:20:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:25:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:30:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:35:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:40:00,35.23,35.37,35.23,35.37,400.0,27.6057,27.7154,27.6057,27.7154,400.0
2013-06-14 10:45:00,35.39,35.58,35.39,35.5,1800.0,27.7311,27.88,27.7311,27.8173,1800.0
2013-06-14 10:50:00,35.41,35.41,35.29,35.29,200.0,27.7468,27.7468,27.6528,27.6528,200.0
2013-06-14 10:55:00,35.29,35.29,35.29,35.29,0.0,27.6528,27.6528,27.6528,27.6528,0.0
2013-06-14 11:00:00,35.45,35.45,35.39,35.39,300.0,27.7781,27.7781,27.7311,27.7311,300.0
2013-06-14 11:05:00,35.39,35.39,35.39,35.39,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2013-06-14 11:10:00,35.59,35.59,35.59,35.59,600.0,27.8878,27.8878,27.8878,27.8878,600.0
2013-06-14 11:15:00,35.45,35.45,35.45,35.45,100.0,27.7781,27.7781,27.7781,27.7781,100.0
2013-06-14 11:20:00,35.45,35.45,35.45,35.45,0.0,27.7781,27.7781,27.7781,27.7781,0.0
2013-06-14 11:25:00,35.47,35.47,35.46,35.47,300.0,27.7938,27.7938,27.786,27.7938,300.0
2013-06-14 11:30:00,35.42,35.42,35.29,35.29,200.0,27.7546,27.7546,27.6528,27.6528,200.0
2013-06-14 11:35:00,35.29,35.29,35.29,35.29,0.0,27.6528,27.6528,27.6528,27.6528,0.0
2013-06-14 11:40:00,35.33,35.33,35.27,35.27,300.0,27.6841,27.6841,27.6371,27.6371,300.0
2013-06-14 11:45:00,35.26,35.26,35.26,35.26,100.0,27.6293,27.6293,27.6293,27.6293,100.0
2013-06-14 11:50:00,35.26,35.26,35.26,35.26,100.0,27.6293,27.6293,27.6293,27.6293,100.0
2013-06-14 11:55:00,35.26,35.26,35.26,35.26,0.0,27.6293,27.6293,27.6293,27.6293,0.0
2013-06-14 12:00:00,35.45,35.45,35.45,35.45,100.0,27.7781,27.7781,27.7781,27.7781,100.0
2013-06-14 12:05:00,35.45,35.45,35.45,35.45,0.0,27.7781,27.7781,27.7781,27.7781,0.0
2013-06-14 12:10:00,35.28,35.28,35.28,35.28,100.0,27.6449,27.6449,27.6449,27.6449,100.0
2013-06-14 12:15:00,35.32,35.32,35.32,35.32,100.0,27.6763,27.6763,27.6763,27.6763,100.0
2013-06-14 12:20:00,35.29,35.29,35.29,35.29,300.0,27.6528,27.6528,27.6528,27.6528,300.0
2013-06-14 12:25:00,35.25,35.25,35.2,35.2,200.0,27.6214,27.6214,27.5822,27.5822,200.0
2013-06-14 12:30:00,35.26,35.26,35.26,35.26,100.0,27.6293,27.6293,27.6293,27.6293,100.0
2013-06-14 12:35:00,35.2,35.2,35.2,35.2,100.0,27.5822,27.5822,27.5822,27.5822,100.0
2013-06-14 12:40:00,35.2,35.2,35.2,35.2,0.0,27.5822,27.5822,27.5822,27.5822,0.0
2013-06-14 12:45:00,35.13,35.13,35.1,35.1,200.0,27.5274,27.5274,27.5039,27.5039,200.0
2013-06-14 12:50:00,35.07,35.07,35.07,35.07,100.0,27.4804,27.4804,27.4804,27.4804,100.0
2013-06-14 12:55:00,35.03,35.03,35.03,35.03,100.0,27.449,27.449,27.449,27.449,100.0
2013-06-14 13:00:00,35.11,35.11,35.02,35.02,300.0,27.5117,27.5117,27.4412,27.4412,300.0
2013-06-14 13:05:00,35.02,35.02,35.02,35.02,0.0,27.4412,27.4412,27.4412,27.4412,0.0
2013-06-14 13:10:00,35.09,35.09,35.09,35.09,100.0,27.496,27.496,27.496,27.496,100.0
2013-06-14 13:15:00,35.02,35.02,35.02,35.02,100.0,27.4412,27.4412,27.4412,27.4412,100.0
2013-06-14 13:20:00,34.92,34.92,34.82,34.82,500.0,27.3628,27.3628,27.2845,27.2845,500.0
2013-06-14 13:25:00,34.75,34.75,34.75,34.75,100.0,27.2296,27.2296,27.2296,27.2296,100.0
2013-06-14 13:30:00,34.88,35.01,34.86,34.86,700.0,27.3315,27.4334,27.3158,27.3158,700.0
2013-06-14 13:35:00,34.86,34.86,34.86,34.86,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2013-06-14 13:40:00,34.86,34.86,34.86,34.86,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2013-06-14 13:45:00,34.9,34.9,34.9,34.9,100.0,27.3472,27.3472,27.3472,27.3472,100.0
2013-06-14 13:50:00,34.95,34.95,34.85,34.85,900.0,27.3863,27.3863,27.308,27.308,900.0
2013-06-14 13:55:00,34.92,34.98,34.92,34.98,300.0,27.3628,27.4098,27.3628,27.4098,300.0
2013-06-14 14:00:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 14:05:00,35.08,35.08,35.05,35.05,600.0,27.4882,27.4882,27.4647,27.4647,600.0
2013-06-14 14:10:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-14 14:15:00,35.0,35.0,35.0,35.0,200.0,27.4255,27.4255,27.4255,27.4255,200.0
2013-06-14 14:20:00,35.04,35.04,34.98,35.03,700.0,27.4569,27.4569,27.4098,27.449,700.0
2013-06-14 14:25:00,35.05,35.05,35.0,35.0,1800.0,27.4647,27.4647,27.4255,27.4255,1800.0
2013-06-14 14:30:00,34.98,34.98,34.96,34.96,400.0,27.4098,27.4098,27.3942,27.3942,400.0
2013-06-14 14:35:00,34.96,34.96,34.96,34.96,0.0,27.3942,27.3942,27.3942,27.3942,0.0
2013-06-14 14:40:00,35.07,35.07,35.06,35.06,900.0,27.4804,27.4804,27.4725,27.4725,900.0
2013-06-14 14:45:00,34.98,34.98,34.98,34.98,100.0,27.4098,27.4098,27.4098,27.4098,100.0
2013-06-14 14:50:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 14:55:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:00:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:05:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:10:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:15:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:20:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:25:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-14 15:30:00,34.99,34.99,34.99,34.99,0.0,27.4177,27.4177,27.4177,27.4177,0.0
2013-06-14 15:35:00,34.77,34.77,34.77,34.77,100.0,27.2453,27.2453,27.2453,27.2453,100.0
2013-06-14 15:40:00,34.77,34.77,34.77,34.77,0.0,27.2453,27.2453,27.2453,27.2453,0.0
2013-06-14 15:45:00,34.85,34.85,34.84,34.84,200.0,27.308,27.308,27.3001,27.3001,200.0
2013-06-14 15:50:00,34.85,34.85,34.85,34.85,300.0,27.308,27.308,27.308,27.308,300.0
2013-06-14 15:55:00,34.85,34.85,34.85,34.85,0.0,27.308,27.308,27.308,27.308,0.0
2013-06-17 09:45:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-17 09:50:00,34.96,34.96,34.96,34.96,500.0,27.3942,27.3942,27.3942,27.3942,500.0
2013-06-17 09:55:00,34.85,34.86,34.85,34.86,400.0,27.308,27.3158,27.308,27.3158,400.0
2013-06-17 10:00:00,35.0,35.0,35.0,35.0,100.0,27.4255,27.4255,27.4255,27.4255,100.0
2013-06-17 10:05:00,35.04,35.04,35.04,35.04,100.0,27.4569,27.4569,27.4569,27.4569,100.0
2013-06-17 10:10:00,34.87,34.87,34.87,34.87,100.0,27.3237,27.3237,27.3237,27.3237,100.0
2013-06-17 10:15:00,34.94,34.95,34.94,34.95,600.0,27.3785,27.3863,27.3785,27.3863,600.0
2013-06-17 10:20:00,34.87,34.87,34.74,34.77,400.0,27.3237,27.3237,27.2218,27.2453,400.0
2013-06-17 10:25:00,34.69,34.69,34.54,34.54,300.0,27.1826,27.1826,27.0651,27.0651,300.0
2013-06-17 10:30:00,34.57,34.62,34.57,34.62,400.0,27.0886,27.1278,27.0886,27.1278,400.0
2013-06-17 10:35:00,34.62,34.62,34.62,34.62,0.0,27.1278,27.1278,27.1278,27.1278,0.0
2013-06-17 10:40:00,34.62,34.62,34.62,34.62,0.0,27.1278,27.1278,27.1278,27.1278,0.0
2013-06-17 10:45:00,34.62,34.62,34.62,34.62,0.0,27.1278,27.1278,27.1278,27.1278,0.0
2013-06-17 10:50:00,34.54,34.54,34.54,34.54,100.0,27.0651,27.0651,27.0651,27.0651,100.0
2013-06-17 10:55:00,34.52,34.52,34.49,34.49,700.0,27.0494,27.0494,27.0259,27.0259,700.0
2013-06-17 11:00:00,34.47,34.47,34.44,34.44,1000.0,27.0102,27.0102,26.9867,26.9867,1000.0
2013-06-17 11:05:00,34.37,34.37,34.29,34.29,2700.0,26.9319,26.9319,26.8692,26.8692,2700.0
2013-06-17 11:10:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-06-17 11:15:00,34.3,34.32,34.29,34.32,300.0,26.877,26.8927,26.8692,26.8927,300.0
2013-06-17 11:20:00,34.25,34.25,34.25,34.25,400.0,26.8378,26.8378,26.8378,26.8378,400.0
2013-06-17 11:25:00,34.17,34.21,34.11,34.11,2900.0,26.7751,26.8065,26.7281,26.7281,2900.0
2013-06-17 11:30:00,34.07,34.07,33.95,33.95,600.0,26.6968,26.6968,26.6028,26.6028,600.0
2013-06-17 11:35:00,34.0,34.0,34.0,34.0,200.0,26.6419,26.6419,26.6419,26.6419,200.0
2013-06-17 11:40:00,34.04,34.09,34.04,34.06,1000.0,26.6733,26.7125,26.6733,26.689,1000.0
2013-06-17 11:45:00,34.05,34.05,34.05,34.05,1200.0,26.6811,26.6811,26.6811,26.6811,1200.0
2013-06-17 11:50:00,34.05,34.05,34.05,34.05,0.0,26.6811,26.6811,26.6811,26.6811,0.0
2013-06-17 11:55:00,34.22,34.22,34.22,34.22,100.0,26.8143,26.8143,26.8143,26.8143,100.0
2013-06-17 12:00:00,34.22,34.22,34.22,34.22,100.0,26.8143,26.8143,26.8143,26.8143,100.0
2013-06-17 12:05:00,34.22,34.22,34.22,34.22,100.0,26.8143,26.8143,26.8143,26.8143,100.0
2013-06-17 12:10:00,34.22,34.22,34.22,34.22,0.0,26.8143,26.8143,26.8143,26.8143,0.0
2013-06-17 12:15:00,34.25,34.25,34.23,34.23,200.0,26.8378,26.8378,26.8222,26.8222,200.0
2013-06-17 12:20:00,34.21,34.21,34.21,34.21,100.0,26.8065,26.8065,26.8065,26.8065,100.0
2013-06-17 12:25:00,34.19,34.19,34.01,34.01,1800.0,26.7908,26.7908,26.6498,26.6498,1800.0
2013-06-17 12:30:00,34.03,34.03,34.02,34.02,200.0,26.6654,26.6654,26.6576,26.6576,200.0
2013-06-17 12:35:00,34.02,34.02,34.02,34.02,0.0,26.6576,26.6576,26.6576,26.6576,0.0
2013-06-17 12:40:00,34.02,34.02,34.02,34.02,0.0,26.6576,26.6576,26.6576,26.6576,0.0
2013-06-17 12:45:00,34.02,34.02,34.02,34.02,0.0,26.6576,26.6576,26.6576,26.6576,0.0
2013-06-17 12:50:00,33.93,33.93,33.93,33.93,100.0,26.5871,26.5871,26.5871,26.5871,100.0
2013-06-17 12:55:00,33.9,34.04,33.88,34.01,700.0,26.5636,26.6733,26.5479,26.6498,700.0
2013-06-17 13:00:00,34.01,34.01,34.01,34.01,0.0,26.6498,26.6498,26.6498,26.6498,0.0
2013-06-17 13:05:00,34.01,34.01,34.01,34.01,0.0,26.6498,26.6498,26.6498,26.6498,0.0
2013-06-17 13:10:00,34.03,34.03,34.03,34.03,100.0,26.6654,26.6654,26.6654,26.6654,100.0
2013-06-17 13:15:00,34.01,34.01,33.94,33.99,2900.0,26.6498,26.6498,26.5949,26.6341,2900.0
2013-06-17 13:20:00,34.0,34.0,34.0,34.0,200.0,26.6419,26.6419,26.6419,26.6419,200.0
2013-06-17 13:25:00,33.99,33.99,33.89,33.89,2700.0,26.6341,26.6341,26.5557,26.5557,2700.0
2013-06-17 13:30:00,33.89,33.89,33.89,33.89,0.0,26.5557,26.5557,26.5557,26.5557,0.0
2013-06-17 13:35:00,33.95,34.22,33.95,34.21,800.0,26.6028,26.8143,26.6028,26.8065,800.0
2013-06-17 13:40:00,34.32,34.32,34.3,34.3,300.0,26.8927,26.8927,26.877,26.877,300.0
2013-06-17 13:45:00,34.38,34.38,34.27,34.33,600.0,26.9397,26.9397,26.8535,26.9005,600.0
2013-06-17 13:50:00,34.31,34.37,34.31,34.37,400.0,26.8848,26.9319,26.8848,26.9319,400.0
2013-06-17 13:55:00,34.47,34.48,34.45,34.45,500.0,27.0102,27.0181,26.9945,26.9945,500.0
2013-06-17 14:00:00,34.46,34.56,34.46,34.56,200.0,27.0024,27.0807,27.0024,27.0807,200.0
2013-06-17 14:05:00,34.54,34.54,34.5,34.5,300.0,27.0651,27.0651,27.0337,27.0337,300.0
2013-06-17 14:10:00,34.43,34.43,34.32,34.37,500.0,26.9789,26.9789,26.8927,26.9319,500.0
2013-06-17 14:15:00,34.35,34.35,34.14,34.14,500.0,26.9162,26.9162,26.7516,26.7516,500.0
2013-06-17 14:20:00,34.09,34.09,34.09,34.09,200.0,26.7125,26.7125,26.7125,26.7125,200.0
2013-06-17 14:25:00,34.09,34.09,34.09,34.09,0.0,26.7125,26.7125,26.7125,26.7125,0.0
2013-06-17 14:30:00,34.07,34.08,34.07,34.08,200.0,26.6968,26.7046,26.6968,26.7046,200.0
2013-06-17 14:35:00,34.04,34.05,34.02,34.02,500.0,26.6733,26.6811,26.6576,26.6576,500.0
2013-06-17 14:40:00,34.06,34.06,34.06,34.06,200.0,26.689,26.689,26.689,26.689,200.0
2013-06-17 14:45:00,34.02,34.05,34.02,34.05,300.0,26.6576,26.6811,26.6576,26.6811,300.0
2013-06-17 14:50:00,34.05,34.05,34.05,34.05,0.0,26.6811,26.6811,26.6811,26.6811,0.0
2013-06-17 14:55:00,34.05,34.05,34.05,34.05,0.0,26.6811,26.6811,26.6811,26.6811,0.0
2013-06-17 15:00:00,34.08,34.08,34.08,34.08,200.0,26.7046,26.7046,26.7046,26.7046,200.0
2013-06-17 15:05:00,34.08,34.2,34.08,34.2,200.0,26.7046,26.7987,26.7046,26.7987,200.0
2013-06-17 15:10:00,34.35,34.35,34.15,34.15,500.0,26.9162,26.9162,26.7595,26.7595,500.0
2013-06-17 15:15:00,34.19,34.25,34.19,34.25,200.0,26.7908,26.8378,26.7908,26.8378,200.0
2013-06-17 15:20:00,34.3,34.3,34.17,34.19,900.0,26.877,26.877,26.7751,26.7908,900.0
2013-06-17 15:25:00,34.29,34.29,34.29,34.29,300.0,26.8692,26.8692,26.8692,26.8692,300.0
2013-06-17 15:30:00,34.34,34.41,34.34,34.41,200.0,26.9084,26.9632,26.9084,26.9632,200.0
2013-06-17 15:35:00,34.42,34.66,34.42,34.65,400.0,26.971,27.1591,26.971,27.1513,400.0
2013-06-17 15:40:00,34.69,34.73,34.67,34.73,900.0,27.1826,27.214,27.1669,27.214,900.0
2013-06-17 15:45:00,34.72,34.72,34.6,34.6,1100.0,27.2061,27.2061,27.1121,27.1121,1100.0
2013-06-17 15:50:00,34.63,34.63,34.45,34.45,1600.0,27.1356,27.1356,26.9945,26.9945,1600.0
2013-06-17 15:55:00,34.38,34.39,34.37,34.38,800.0,26.9397,26.9475,26.9319,26.9397,800.0
2013-06-18 09:30:00,33.8,34.05,33.8,33.8,1400.0,26.4852,26.6811,26.4852,26.4852,1400.0
2013-06-18 09:35:00,33.86,33.86,33.85,33.85,400.0,26.5322,26.5322,26.5244,26.5244,400.0
2013-06-18 09:40:00,33.82,33.82,33.7,33.7,400.0,26.5009,26.5009,26.4069,26.4069,400.0
2013-06-18 09:45:00,33.8,33.8,33.78,33.78,2000.0,26.4852,26.4852,26.4695,26.4695,2000.0
2013-06-18 09:50:00,33.79,33.84,33.79,33.83,3200.0,26.4774,26.5166,26.4774,26.5087,3200.0
2013-06-18 09:55:00,33.83,33.83,33.83,33.83,0.0,26.5087,26.5087,26.5087,26.5087,0.0
2013-06-18 10:00:00,33.95,34.05,33.95,34.05,2500.0,26.6028,26.6811,26.6028,26.6811,2500.0
2013-06-18 10:05:00,34.23,34.62,34.15,34.61,4300.0,26.8222,27.1278,26.7595,27.1199,4300.0
2013-06-18 10:10:00,34.62,34.62,34.59,34.59,1300.0,27.1278,27.1278,27.1043,27.1043,1300.0
2013-06-18 10:15:00,34.9,35.09,34.9,34.92,2700.0,27.3472,27.496,27.3472,27.3628,2700.0
2013-06-18 10:20:00,35.05,35.07,35.03,35.07,400.0,27.4647,27.4804,27.449,27.4804,400.0
2013-06-18 10:25:00,35.15,35.15,35.09,35.09,1600.0,27.5431,27.5431,27.496,27.496,1600.0
2013-06-18 10:30:00,35.18,35.29,35.18,35.29,600.0,27.5666,27.6528,27.5666,27.6528,600.0
2013-06-18 10:35:00,35.12,35.12,35.12,35.12,100.0,27.5196,27.5196,27.5196,27.5196,100.0
2013-06-18 10:40:00,35.09,35.09,34.94,34.94,400.0,27.496,27.496,27.3785,27.3785,400.0
2013-06-18 10:45:00,34.88,34.88,34.87,34.87,200.0,27.3315,27.3315,27.3237,27.3237,200.0
2013-06-18 10:50:00,34.87,34.87,34.87,34.87,0.0,27.3237,27.3237,27.3237,27.3237,0.0
2013-06-18 10:55:00,35.0,35.0,35.0,35.0,100.0,27.4255,27.4255,27.4255,27.4255,100.0
2013-06-18 11:00:00,34.99,34.99,34.99,34.99,200.0,27.4177,27.4177,27.4177,27.4177,200.0
2013-06-18 11:05:00,34.95,34.99,34.95,34.99,400.0,27.3863,27.4177,27.3863,27.4177,400.0
2013-06-18 11:10:00,35.03,35.04,35.02,35.02,400.0,27.449,27.4569,27.4412,27.4412,400.0
2013-06-18 11:15:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-18 11:20:00,34.97,34.97,34.87,34.87,200.0,27.402,27.402,27.3237,27.3237,200.0
2013-06-18 11:25:00,34.7,34.7,34.7,34.7,100.0,27.1904,27.1904,27.1904,27.1904,100.0
2013-06-18 11:30:00,34.75,34.75,34.75,34.75,200.0,27.2296,27.2296,27.2296,27.2296,200.0
2013-06-18 11:35:00,34.75,34.75,34.75,34.75,0.0,27.2296,27.2296,27.2296,27.2296,0.0
2013-06-18 11:40:00,34.75,34.75,34.75,34.75,0.0,27.2296,27.2296,27.2296,27.2296,0.0
2013-06-18 11:45:00,34.89,34.89,34.89,34.89,200.0,27.3393,27.3393,27.3393,27.3393,200.0
2013-06-18 11:50:00,34.87,34.87,34.86,34.86,200.0,27.3237,27.3237,27.3158,27.3158,200.0
2013-06-18 11:55:00,34.87,34.87,34.87,34.87,100.0,27.3237,27.3237,27.3237,27.3237,100.0
2013-06-18 12:00:00,34.89,34.97,34.87,34.97,500.0,27.3393,27.402,27.3237,27.402,500.0
2013-06-18 12:05:00,34.92,34.92,34.92,34.92,100.0,27.3628,27.3628,27.3628,27.3628,100.0
2013-06-18 12:10:00,34.91,34.91,34.9,34.9,200.0,27.355,27.355,27.3472,27.3472,200.0
2013-06-18 12:15:00,34.9,34.92,34.9,34.9,300.0,27.3472,27.3628,27.3472,27.3472,300.0
2013-06-18 12:20:00,34.88,34.88,34.88,34.88,100.0,27.3315,27.3315,27.3315,27.3315,100.0
2013-06-18 12:25:00,34.85,34.85,34.85,34.85,100.0,27.308,27.308,27.308,27.308,100.0
2013-06-18 12:30:00,34.89,34.9,34.89,34.9,200.0,27.3393,27.3472,27.3393,27.3472,200.0
2013-06-18 12:35:00,34.93,34.93,34.93,34.93,100.0,27.3707,27.3707,27.3707,27.3707,100.0
2013-06-18 12:40:00,35.03,35.09,35.0,35.09,700.0,27.449,27.496,27.4255,27.496,700.0
2013-06-18 12:45:00,35.13,35.13,35.11,35.11,300.0,27.5274,27.5274,27.5117,27.5117,300.0
2013-06-18 12:50:00,35.11,35.11,35.11,35.11,0.0,27.5117,27.5117,27.5117,27.5117,0.0
2013-06-18 12:55:00,35.07,35.07,35.07,35.07,100.0,27.4804,27.4804,27.4804,27.4804,100.0
2013-06-18 13:00:00,35.0,35.03,35.0,35.03,1900.0,27.4255,27.449,27.4255,27.449,1900.0
2013-06-18 13:05:00,35.0,35.0,35.0,35.0,100.0,27.4255,27.4255,27.4255,27.4255,100.0
2013-06-18 13:10:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-06-18 13:15:00,35.02,35.02,35.02,35.02,100.0,27.4412,27.4412,27.4412,27.4412,100.0
2013-06-18 13:20:00,35.15,35.15,35.08,35.08,400.0,27.5431,27.5431,27.4882,27.4882,400.0
2013-06-18 13:25:00,35.02,35.02,35.02,35.02,100.0,27.4412,27.4412,27.4412,27.4412,100.0
2013-06-18 13:30:00,35.05,35.05,35.04,35.04,200.0,27.4647,27.4647,27.4569,27.4569,200.0
2013-06-18 13:35:00,35.04,35.1,35.04,35.1,200.0,27.4569,27.5039,27.4569,27.5039,200.0
2013-06-18 13:40:00,35.12,35.12,35.12,35.12,100.0,27.5196,27.5196,27.5196,27.5196,100.0
2013-06-18 13:45:00,35.13,35.14,35.05,35.14,800.0,27.5274,27.5352,27.4647,27.5352,800.0
2013-06-18 13:50:00,35.23,35.23,35.13,35.13,200.0,27.6057,27.6057,27.5274,27.5274,200.0
2013-06-18 13:55:00,35.28,35.28,35.27,35.27,200.0,27.6449,27.6449,27.6371,27.6371,200.0
2013-06-18 14:00:00,35.3,35.3,35.3,35.3,100.0,27.6606,27.6606,27.6606,27.6606,100.0
2013-06-18 14:05:00,35.17,35.17,35.17,35.17,200.0,27.5587,27.5587,27.5587,27.5587,200.0
2013-06-18 14:10:00,35.23,35.23,35.23,35.23,100.0,27.6057,27.6057,27.6057,27.6057,100.0
2013-06-18 14:15:00,35.26,35.35,35.26,35.35,1400.0,27.6293,27.6998,27.6293,27.6998,1400.0
2013-06-18 14:20:00,35.31,35.31,35.3,35.3,500.0,27.6684,27.6684,27.6606,27.6606,500.0
2013-06-18 14:25:00,35.21,35.26,35.21,35.26,600.0,27.5901,27.6293,27.5901,27.6293,600.0
2013-06-18 14:30:00,35.26,35.26,35.26,35.26,0.0,27.6293,27.6293,27.6293,27.6293,0.0
2013-06-18 14:35:00,35.32,35.32,35.16,35.16,1500.0,27.6763,27.6763,27.5509,27.5509,1500.0
2013-06-18 14:40:00,35.14,35.15,35.13,35.13,300.0,27.5352,27.5431,27.5274,27.5274,300.0
2013-06-18 14:45:00,35.15,35.16,35.15,35.16,200.0,27.5431,27.5509,27.5431,27.5509,200.0
2013-06-18 14:50:00,35.22,35.31,35.22,35.31,1100.0,27.5979,27.6684,27.5979,27.6684,1100.0
2013-06-18 14:55:00,35.31,35.31,35.31,35.31,0.0,27.6684,27.6684,27.6684,27.6684,0.0
2013-06-18 15:00:00,35.21,35.21,35.0,35.03,2200.0,27.5901,27.5901,27.4255,27.449,2200.0
2013-06-18 15:05:00,35.07,35.07,35.0,35.0,700.0,27.4804,27.4804,27.4255,27.4255,700.0
2013-06-18 15:10:00,35.02,35.04,35.0,35.0,700.0,27.4412,27.4569,27.4255,27.4255,700.0
2013-06-18 15:15:00,35.0,35.07,35.0,35.07,1000.0,27.4255,27.4804,27.4255,27.4804,1000.0
2013-06-18 15:20:00,35.16,35.16,35.16,35.16,300.0,27.5509,27.5509,27.5509,27.5509,300.0
2013-06-18 15:25:00,35.09,35.09,35.09,35.09,100.0,27.496,27.496,27.496,27.496,100.0
2013-06-18 15:30:00,35.16,35.16,35.15,35.15,300.0,27.5509,27.5509,27.5431,27.5431,300.0
2013-06-18 15:35:00,35.18,35.19,35.17,35.17,1000.0,27.5666,27.5744,27.5587,27.5587,1000.0
2013-06-18 15:40:00,35.15,35.16,35.15,35.16,1000.0,27.5431,27.5509,27.5431,27.5509,1000.0
2013-06-18 15:45:00,35.19,35.22,35.19,35.22,2400.0,27.5744,27.5979,27.5744,27.5979,2400.0
2013-06-18 15:50:00,35.21,35.21,35.02,35.03,11300.0,27.5901,27.5901,27.4412,27.449,11300.0
2013-06-18 15:55:00,35.03,35.09,35.0,35.0,63500.0,27.449,27.496,27.4255,27.4255,63500.0
2013-06-19 09:30:00,35.02,35.48,35.02,35.39,52100.0,27.4412,27.8016,27.4412,27.7311,52100.0
2013-06-19 09:35:00,35.34,35.38,35.1,35.34,16200.0,27.6919,27.7233,27.5039,27.6919,16200.0
2013-06-19 09:40:00,35.38,35.4,35.29,35.35,4300.0,27.7233,27.739,27.6528,27.6998,4300.0
2013-06-19 09:45:00,35.38,35.39,35.31,35.35,7000.0,27.7233,27.7311,27.6684,27.6998,7000.0
2013-06-19 09:50:00,35.36,35.36,35.26,35.3,23500.0,27.7076,27.7076,27.6293,27.6606,23500.0
2013-06-19 09:55:00,35.34,35.34,35.3,35.3,5100.0,27.6919,27.6919,27.6606,27.6606,5100.0
2013-06-19 10:00:00,35.25,35.25,35.16,35.24,7800.0,27.6214,27.6214,27.5509,27.6136,7800.0
2013-06-19 10:05:00,35.24,35.24,35.13,35.15,10000.0,27.6136,27.6136,27.5274,27.5431,10000.0
2013-06-19 10:10:00,35.15,35.24,35.15,35.23,12800.0,27.5431,27.6136,27.5431,27.6057,12800.0
2013-06-19 10:15:00,35.24,35.34,35.24,35.28,6500.0,27.6136,27.6919,27.6136,27.6449,6500.0
2013-06-19 10:20:00,35.26,35.3,35.26,35.29,1600.0,27.6293,27.6606,27.6293,27.6528,1600.0
2013-06-19 10:25:00,35.29,35.29,35.18,35.18,5500.0,27.6528,27.6528,27.5666,27.5666,5500.0
2013-06-19 10:30:00,35.14,35.14,35.06,35.1,2400.0,27.5352,27.5352,27.4725,27.5039,2400.0
2013-06-19 10:35:00,35.09,35.12,35.05,35.12,1100.0,27.496,27.5196,27.4647,27.5196,1100.0
2013-06-19 10:40:00,35.11,35.15,35.11,35.15,4300.0,27.5117,27.5431,27.5117,27.5431,4300.0
2013-06-19 10:45:00,35.15,35.22,35.15,35.21,400.0,27.5431,27.5979,27.5431,27.5901,400.0
2013-06-19 10:50:00,35.19,35.2,35.15,35.2,3900.0,27.5744,27.5822,27.5431,27.5822,3900.0
2013-06-19 10:55:00,35.2,35.2,35.15,35.16,3200.0,27.5822,27.5822,27.5431,27.5509,3200.0
2013-06-19 11:00:00,35.15,35.15,35.05,35.09,1000.0,27.5431,27.5431,27.4647,27.496,1000.0
2013-06-19 11:05:00,35.08,35.11,35.07,35.07,700.0,27.4882,27.5117,27.4804,27.4804,700.0
2013-06-19 11:10:00,35.06,35.15,35.06,35.15,5100.0,27.4725,27.5431,27.4725,27.5431,5100.0
2013-06-19 11:15:00,35.1,35.1,35.06,35.07,800.0,27.5039,27.5039,27.4725,27.4804,800.0
2013-06-19 11:20:00,35.05,35.05,34.82,34.92,6500.0,27.4647,27.4647,27.2845,27.3628,6500.0
2013-06-19 11:25:00,34.93,35.07,34.93,35.07,1500.0,27.3707,27.4804,27.3707,27.4804,1500.0
2013-06-19 11:30:00,35.09,35.1,35.07,35.07,1000.0,27.496,27.5039,27.4804,27.4804,1000.0
2013-06-19 11:35:00,35.09,35.09,35.02,35.06,1100.0,27.496,27.496,27.4412,27.4725,1100.0
2013-06-19 11:40:00,35.05,35.07,35.05,35.07,500.0,27.4647,27.4804,27.4647,27.4804,500.0
2013-06-19 11:45:00,35.07,35.13,35.07,35.12,700.0,27.4804,27.5274,27.4804,27.5196,700.0
2013-06-19 11:50:00,35.11,35.11,35.11,35.11,200.0,27.5117,27.5117,27.5117,27.5117,200.0
2013-06-19 11:55:00,35.09,35.11,35.09,35.11,1100.0,27.496,27.5117,27.496,27.5117,1100.0
2013-06-19 12:00:00,35.1,35.11,35.1,35.11,400.0,27.5039,27.5117,27.5039,27.5117,400.0
2013-06-19 12:05:00,35.1,35.11,35.08,35.1,1000.0,27.5039,27.5117,27.4882,27.5039,1000.0
2013-06-19 12:10:00,35.1,35.1,35.09,35.09,1500.0,27.5039,27.5039,27.496,27.496,1500.0
2013-06-19 12:15:00,35.09,35.09,35.03,35.03,1700.0,27.496,27.496,27.449,27.449,1700.0
2013-06-19 12:20:00,35.05,35.06,35.03,35.04,1300.0,27.4647,27.4725,27.449,27.4569,1300.0
2013-06-19 12:25:00,35.04,35.04,35.0,35.0,1300.0,27.4569,27.4569,27.4255,27.4255,1300.0
2013-06-19 12:30:00,34.99,35.0,34.99,35.0,300.0,27.4177,27.4255,27.4177,27.4255,300.0
2013-06-19 12:35:00,34.99,34.99,34.84,34.84,5700.0,27.4177,27.4177,27.3001,27.3001,5700.0
2013-06-19 12:40:00,34.88,34.98,34.88,34.98,5500.0,27.3315,27.4098,27.3315,27.4098,5500.0
2013-06-19 12:45:00,35.0,35.02,35.0,35.02,1000.0,27.4255,27.4412,27.4255,27.4412,1000.0
2013-06-19 12:50:00,35.01,35.02,35.01,35.02,300.0,27.4334,27.4412,27.4334,27.4412,300.0
2013-06-19 12:55:00,35.02,35.02,35.02,35.02,0.0,27.4412,27.4412,27.4412,27.4412,0.0
2013-06-19 13:00:00,35.01,35.01,35.0,35.0,1000.0,27.4334,27.4334,27.4255,27.4255,1000.0
2013-06-19 13:05:00,35.01,35.01,34.99,34.99,1400.0,27.4334,27.4334,27.4177,27.4177,1400.0
2013-06-19 13:10:00,35.0,35.0,34.99,34.99,700.0,27.4255,27.4255,27.4177,27.4177,700.0
2013-06-19 13:15:00,34.99,34.99,34.99,34.99,0.0,27.4177,27.4177,27.4177,27.4177,0.0
2013-06-19 13:20:00,34.99,34.99,34.97,34.99,1100.0,27.4177,27.4177,27.402,27.4177,1100.0
2013-06-19 13:25:00,34.98,34.98,34.98,34.98,400.0,27.4098,27.4098,27.4098,27.4098,400.0
2013-06-19 13:30:00,34.98,34.98,34.89,34.93,2300.0,27.4098,27.4098,27.3393,27.3707,2300.0
2013-06-19 13:35:00,34.91,34.93,34.89,34.89,9200.0,27.355,27.3707,27.3393,27.3393,9200.0
2013-06-19 13:40:00,34.89,34.89,34.86,34.88,1200.0,27.3393,27.3393,27.3158,27.3315,1200.0
2013-06-19 13:45:00,34.82,34.83,34.77,34.78,6300.0,27.2845,27.2923,27.2453,27.2531,6300.0
2013-06-19 13:50:00,34.76,34.89,34.75,34.89,3000.0,27.2375,27.3393,27.2296,27.3393,3000.0
2013-06-19 13:55:00,34.88,34.88,34.83,34.83,1000.0,27.3315,27.3315,27.2923,27.2923,1000.0
2013-06-19 14:00:00,34.84,34.84,34.75,34.75,1900.0,27.3001,27.3001,27.2296,27.2296,1900.0
2013-06-19 14:05:00,34.75,34.87,34.75,34.86,19600.0,27.2296,27.3237,27.2296,27.3158,19600.0
2013-06-19 14:10:00,34.84,35.03,34.84,35.0,6800.0,27.3001,27.449,27.3001,27.4255,6800.0
2013-06-19 14:15:00,35.01,35.02,34.97,34.97,1100.0,27.4334,27.4412,27.402,27.402,1100.0
2013-06-19 14:20:00,34.9,34.9,34.48,34.48,6200.0,27.3472,27.3472,27.0181,27.0181,6200.0
2013-06-19 14:25:00,34.48,34.49,34.15,34.49,31100.0,27.0181,27.0259,26.7595,27.0259,31100.0
2013-06-19 14:30:00,34.55,34.57,34.53,34.55,2200.0,27.0729,27.0886,27.0572,27.0729,2200.0
2013-06-19 14:35:00,34.53,34.58,34.5,34.54,3800.0,27.0572,27.0964,27.0337,27.0651,3800.0
2013-06-19 14:40:00,34.53,34.67,34.53,34.67,1000.0,27.0572,27.1669,27.0572,27.1669,1000.0
2013-06-19 14:45:00,34.66,34.66,34.64,34.64,800.0,27.1591,27.1591,27.1434,27.1434,800.0
2013-06-19 14:50:00,34.63,34.64,34.61,34.62,900.0,27.1356,27.1434,27.1199,27.1278,900.0
2013-06-19 14:55:00,34.63,34.63,34.52,34.58,2500.0,27.1356,27.1356,27.0494,27.0964,2500.0
2013-06-19 15:00:00,34.58,34.75,34.56,34.75,8200.0,27.0964,27.2296,27.0807,27.2296,8200.0
2013-06-19 15:05:00,34.85,34.91,34.8,34.8,2600.0,27.308,27.355,27.2688,27.2688,2600.0
2013-06-19 15:10:00,34.79,34.79,34.71,34.71,3700.0,27.261,27.261,27.1983,27.1983,3700.0
2013-06-19 15:15:00,34.74,34.75,34.69,34.75,1900.0,27.2218,27.2296,27.1826,27.2296,1900.0
2013-06-19 15:20:00,34.76,34.77,34.74,34.75,1600.0,27.2375,27.2453,27.2218,27.2296,1600.0
2013-06-19 15:25:00,34.74,34.79,34.74,34.79,1400.0,27.2218,27.261,27.2218,27.261,1400.0
2013-06-19 15:30:00,34.78,34.8,34.74,34.74,2400.0,27.2531,27.2688,27.2218,27.2218,2400.0
2013-06-19 15:35:00,34.74,34.75,34.7,34.7,2200.0,27.2218,27.2296,27.1904,27.1904,2200.0
2013-06-19 15:40:00,34.72,34.75,34.69,34.75,3100.0,27.2061,27.2296,27.1826,27.2296,3100.0
2013-06-19 15:45:00,34.75,34.75,34.61,34.64,5000.0,27.2296,27.2296,27.1199,27.1434,5000.0
2013-06-19 15:50:00,34.64,34.8,34.64,34.74,15000.0,27.1434,27.2688,27.1434,27.2218,15000.0
2013-06-19 15:55:00,34.7,34.71,34.57,34.65,4300.0,27.1904,27.1983,27.0886,27.1513,4300.0
2013-06-20 09:30:00,34.2,34.21,33.96,33.96,1100.0,26.7987,26.8065,26.6106,26.6106,1100.0
2013-06-20 09:35:00,33.92,33.92,33.49,33.49,4700.0,26.5792,26.5792,26.2423,26.2423,4700.0
2013-06-20 09:40:00,33.52,33.78,33.52,33.78,2600.0,26.2658,26.4695,26.2658,26.4695,2600.0
2013-06-20 09:45:00,33.89,33.99,33.88,33.99,4500.0,26.5557,26.6341,26.5479,26.6341,4500.0
2013-06-20 09:50:00,33.77,33.77,33.65,33.72,3200.0,26.4617,26.4617,26.3677,26.4225,3200.0
2013-06-20 09:55:00,33.77,33.84,33.76,33.84,800.0,26.4617,26.5166,26.4539,26.5166,800.0
2013-06-20 10:00:00,33.88,34.03,33.72,33.72,3600.0,26.5479,26.6654,26.4225,26.4225,3600.0
2013-06-20 10:05:00,33.6,33.6,33.5,33.54,2200.0,26.3285,26.3285,26.2501,26.2815,2200.0
2013-06-20 10:10:00,33.54,33.65,33.54,33.65,1300.0,26.2815,26.3677,26.2815,26.3677,1300.0
2013-06-20 10:15:00,33.63,33.68,33.63,33.68,800.0,26.352,26.3912,26.352,26.3912,800.0
2013-06-20 10:20:00,33.78,33.82,33.61,33.82,1500.0,26.4695,26.5009,26.3363,26.5009,1500.0
2013-06-20 10:25:00,33.83,33.86,33.78,33.81,1100.0,26.5087,26.5322,26.4695,26.4931,1100.0
2013-06-20 10:30:00,33.82,33.82,33.74,33.74,600.0,26.5009,26.5009,26.4382,26.4382,600.0
2013-06-20 10:35:00,33.78,33.8,33.78,33.8,300.0,26.4695,26.4852,26.4695,26.4852,300.0
2013-06-20 10:40:00,33.89,33.94,33.89,33.94,600.0,26.5557,26.5949,26.5557,26.5949,600.0
2013-06-20 10:45:00,33.95,33.98,33.95,33.98,300.0,26.6028,26.6263,26.6028,26.6263,300.0
2013-06-20 10:50:00,33.98,34.1,33.98,34.1,1600.0,26.6263,26.7203,26.6263,26.7203,1600.0
2013-06-20 10:55:00,34.02,34.09,34.01,34.09,1000.0,26.6576,26.7125,26.6498,26.7125,1000.0
2013-06-20 11:00:00,34.07,34.07,34.0,34.0,700.0,26.6968,26.6968,26.6419,26.6419,700.0
2013-06-20 11:05:00,33.9,33.94,33.9,33.94,300.0,26.5636,26.5949,26.5636,26.5949,300.0
2013-06-20 11:10:00,33.95,34.0,33.9,33.94,3400.0,26.6028,26.6419,26.5636,26.5949,3400.0
2013-06-20 11:15:00,33.91,33.91,33.91,33.91,300.0,26.5714,26.5714,26.5714,26.5714,300.0
2013-06-20 11:20:00,33.78,33.78,33.69,33.69,300.0,26.4695,26.4695,26.399,26.399,300.0
2013-06-20 11:25:00,33.65,33.65,33.49,33.63,1700.0,26.3677,26.3677,26.2423,26.352,1700.0
2013-06-20 11:30:00,33.61,33.69,33.59,33.61,1100.0,26.3363,26.399,26.3207,26.3363,1100.0
2013-06-20 11:35:00,33.61,33.61,33.52,33.55,1600.0,26.3363,26.3363,26.2658,26.2893,1600.0
2013-06-20 11:40:00,33.53,33.53,33.5,33.5,200.0,26.2736,26.2736,26.2501,26.2501,200.0
2013-06-20 11:45:00,33.46,33.5,33.31,33.33,1900.0,26.2188,26.2501,26.1013,26.1169,1900.0
2013-06-20 11:50:00,33.4,33.41,33.4,33.41,400.0,26.1718,26.1796,26.1718,26.1796,400.0
2013-06-20 11:55:00,33.42,33.42,33.25,33.25,1700.0,26.1875,26.1875,26.0542,26.0542,1700.0
2013-06-20 12:00:00,33.29,33.29,33.25,33.25,500.0,26.0856,26.0856,26.0542,26.0542,500.0
2013-06-20 12:05:00,33.28,33.28,33.28,33.28,100.0,26.0778,26.0778,26.0778,26.0778,100.0
2013-06-20 12:10:00,33.32,33.37,33.32,33.36,1300.0,26.1091,26.1483,26.1091,26.1404,1300.0
2013-06-20 12:15:00,33.4,33.43,33.4,33.43,300.0,26.1718,26.1953,26.1718,26.1953,300.0
2013-06-20 12:20:00,33.47,33.54,33.47,33.54,800.0,26.2266,26.2815,26.2266,26.2815,800.0
2013-06-20 12:25:00,33.6,33.66,33.6,33.66,300.0,26.3285,26.3755,26.3285,26.3755,300.0
2013-06-20 12:30:00,33.71,33.76,33.71,33.76,400.0,26.4147,26.4539,26.4147,26.4539,400.0
2013-06-20 12:35:00,33.65,33.7,33.65,33.7,400.0,26.3677,26.4069,26.3677,26.4069,400.0
2013-06-20 12:40:00,33.74,33.75,33.74,33.75,500.0,26.4382,26.446,26.4382,26.446,500.0
2013-06-20 12:45:00,33.63,33.66,33.63,33.66,600.0,26.352,26.3755,26.352,26.3755,600.0
2013-06-20 12:50:00,33.68,33.7,33.68,33.7,200.0,26.3912,26.4069,26.3912,26.4069,200.0
2013-06-20 12:55:00,33.71,33.71,33.71,33.71,100.0,26.4147,26.4147,26.4147,26.4147,100.0
2013-06-20 13:00:00,33.65,33.67,33.65,33.67,200.0,26.3677,26.3834,26.3677,26.3834,200.0
2013-06-20 13:05:00,33.68,33.69,33.68,33.69,400.0,26.3912,26.399,26.3912,26.399,400.0
2013-06-20 13:10:00,33.68,33.68,33.59,33.59,200.0,26.3912,26.3912,26.3207,26.3207,200.0
2013-06-20 13:15:00,33.47,33.47,33.47,33.47,100.0,26.2266,26.2266,26.2266,26.2266,100.0
2013-06-20 13:20:00,33.34,33.37,33.31,33.37,600.0,26.1248,26.1483,26.1013,26.1483,600.0
2013-06-20 13:25:00,33.34,33.4,33.34,33.38,1000.0,26.1248,26.1718,26.1248,26.1561,1000.0
2013-06-20 13:30:00,33.4,33.4,33.37,33.37,200.0,26.1718,26.1718,26.1483,26.1483,200.0
2013-06-20 13:35:00,33.37,33.37,33.37,33.37,0.0,26.1483,26.1483,26.1483,26.1483,0.0
2013-06-20 13:40:00,33.25,33.28,33.25,33.28,17400.0,26.0542,26.0778,26.0542,26.0778,17400.0
2013-06-20 13:45:00,33.29,33.42,33.29,33.42,600.0,26.0856,26.1875,26.0856,26.1875,600.0
2013-06-20 13:50:00,33.5,33.53,33.47,33.53,800.0,26.2501,26.2736,26.2266,26.2736,800.0
2013-06-20 13:55:00,33.62,33.68,33.62,33.68,600.0,26.3442,26.3912,26.3442,26.3912,600.0
2013-06-20 14:00:00,33.66,33.69,33.65,33.68,900.0,26.3755,26.399,26.3677,26.3912,900.0
2013-06-20 14:05:00,33.65,33.7,33.65,33.67,900.0,26.3677,26.4069,26.3677,26.3834,900.0
2013-06-20 14:10:00,33.63,33.64,33.58,33.58,300.0,26.352,26.3598,26.3128,26.3128,300.0
2013-06-20 14:15:00,33.58,33.67,33.58,33.67,500.0,26.3128,26.3834,26.3128,26.3834,500.0
2013-06-20 14:20:00,33.6,33.6,33.39,33.46,1100.0,26.3285,26.3285,26.1639,26.2188,1100.0
2013-06-20 14:25:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-20 14:30:00,33.42,33.44,33.37,33.37,1000.0,26.1875,26.2031,26.1483,26.1483,1000.0
2013-06-20 14:35:00,33.33,33.33,33.32,33.32,200.0,26.1169,26.1169,26.1091,26.1091,200.0
2013-06-20 14:40:00,33.31,33.31,33.26,33.27,500.0,26.1013,26.1013,26.0621,26.0699,500.0
2013-06-20 14:45:00,33.25,33.26,33.25,33.26,3300.0,26.0542,26.0621,26.0542,26.0621,3300.0
2013-06-20 14:50:00,33.3,33.3,33.28,33.3,400.0,26.0934,26.0934,26.0778,26.0934,400.0
2013-06-20 14:55:00,33.25,33.25,33.17,33.17,400.0,26.0542,26.0542,25.9916,25.9916,400.0
2013-06-20 15:00:00,33.09,33.15,33.08,33.13,700.0,25.9289,25.9759,25.921,25.9602,700.0
2013-06-20 15:05:00,33.09,33.12,33.09,33.12,600.0,25.9289,25.9524,25.9289,25.9524,600.0
2013-06-20 15:10:00,33.13,33.19,33.11,33.11,800.0,25.9602,26.0072,25.9445,25.9445,800.0
2013-06-20 15:15:00,33.05,33.07,32.99,32.99,1600.0,25.8975,25.9132,25.8505,25.8505,1600.0
2013-06-20 15:20:00,33.0,33.0,32.95,33.0,1100.0,25.8583,25.8583,25.8192,25.8583,1100.0
2013-06-20 15:25:00,33.0,33.01,32.96,32.96,1200.0,25.8583,25.8662,25.827,25.827,1200.0
2013-06-20 15:30:00,32.97,32.98,32.91,32.91,600.0,25.8348,25.8427,25.7878,25.7878,600.0
2013-06-20 15:35:00,32.77,32.77,32.66,32.66,300.0,25.6781,25.6781,25.5919,25.5919,300.0
2013-06-20 15:40:00,32.54,32.56,32.47,32.48,1100.0,25.4979,25.5136,25.443,25.4509,1100.0
2013-06-20 15:45:00,32.5,32.59,32.49,32.59,1600.0,25.4666,25.5371,25.4587,25.5371,1600.0
2013-06-20 15:50:00,32.6,32.7,32.6,32.69,1000.0,25.5449,25.6233,25.5449,25.6154,1000.0
2013-06-20 15:55:00,32.76,32.76,32.72,32.72,900.0,25.6703,25.6703,25.6389,25.6389,900.0
2013-06-21 09:30:00,33.21,33.42,33.21,33.36,1600.0,26.0229,26.1875,26.0229,26.1404,1600.0
2013-06-21 09:35:00,32.69,32.75,32.69,32.75,500.0,25.6154,25.6625,25.6154,25.6625,500.0
2013-06-21 09:40:00,32.75,32.75,32.75,32.75,0.0,25.6625,25.6625,25.6625,25.6625,0.0
2013-06-21 09:45:00,32.75,32.75,32.75,32.75,0.0,25.6625,25.6625,25.6625,25.6625,0.0
2013-06-21 09:50:00,32.75,32.75,32.75,32.75,0.0,25.6625,25.6625,25.6625,25.6625,0.0
2013-06-21 09:55:00,32.82,32.82,32.82,32.82,100.0,25.7173,25.7173,25.7173,25.7173,100.0
2013-06-21 10:00:00,32.82,32.82,32.82,32.82,0.0,25.7173,25.7173,25.7173,25.7173,0.0
2013-06-21 10:05:00,32.82,32.82,32.82,32.82,0.0,25.7173,25.7173,25.7173,25.7173,0.0
2013-06-21 10:10:00,32.67,32.67,32.67,32.67,100.0,25.5998,25.5998,25.5998,25.5998,100.0
2013-06-21 10:15:00,32.67,32.67,32.67,32.67,0.0,25.5998,25.5998,25.5998,25.5998,0.0
2013-06-21 10:20:00,32.38,32.38,32.29,32.29,300.0,25.3725,25.3725,25.302,25.302,300.0
2013-06-21 10:25:00,32.29,32.29,32.29,32.29,0.0,25.302,25.302,25.302,25.302,0.0
2013-06-21 10:30:00,32.29,32.29,32.29,32.29,0.0,25.302,25.302,25.302,25.302,0.0
2013-06-21 10:35:00,32.03,32.03,31.94,31.94,1300.0,25.0983,25.0983,25.0277,25.0277,1300.0
2013-06-21 10:40:00,31.83,31.83,31.69,31.69,600.0,24.9416,24.9416,24.8319,24.8319,600.0
2013-06-21 10:45:00,31.69,31.69,31.69,31.69,0.0,24.8319,24.8319,24.8319,24.8319,0.0
2013-06-21 10:50:00,31.69,31.69,31.69,31.69,0.0,24.8319,24.8319,24.8319,24.8319,0.0
2013-06-21 10:55:00,32.1,32.1,32.06,32.06,200.0,25.1531,25.1531,25.1218,25.1218,200.0
2013-06-21 11:00:00,31.86,31.86,31.86,31.86,100.0,24.9651,24.9651,24.9651,24.9651,100.0
2013-06-21 11:05:00,31.86,31.86,31.86,31.86,0.0,24.9651,24.9651,24.9651,24.9651,0.0
2013-06-21 11:10:00,31.86,31.86,31.86,31.86,0.0,24.9651,24.9651,24.9651,24.9651,0.0
2013-06-21 11:15:00,32.05,32.05,32.05,32.05,200.0,25.1139,25.1139,25.1139,25.1139,200.0
2013-06-21 11:20:00,32.05,32.05,32.04,32.04,200.0,25.1139,25.1139,25.1061,25.1061,200.0
2013-06-21 11:25:00,31.96,31.96,31.95,31.95,500.0,25.0434,25.0434,25.0356,25.0356,500.0
2013-06-21 11:30:00,31.81,31.81,31.66,31.66,1600.0,24.9259,24.9259,24.8083,24.8083,1600.0
2013-06-21 11:35:00,31.61,31.61,31.61,31.61,1000.0,24.7692,24.7692,24.7692,24.7692,1000.0
2013-06-21 11:40:00,31.73,31.9,31.72,31.9,500.0,24.8632,24.9964,24.8554,24.9964,500.0
2013-06-21 11:45:00,31.98,31.98,31.98,31.98,100.0,25.0591,25.0591,25.0591,25.0591,100.0
2013-06-21 11:50:00,31.95,31.95,31.89,31.9,600.0,25.0356,25.0356,24.9886,24.9964,600.0
2013-06-21 11:55:00,31.9,31.9,31.9,31.9,0.0,24.9964,24.9964,24.9964,24.9964,0.0
2013-06-21 12:00:00,31.9,31.9,31.9,31.9,0.0,24.9964,24.9964,24.9964,24.9964,0.0
2013-06-21 12:05:00,32.05,32.05,32.04,32.04,300.0,25.1139,25.1139,25.1061,25.1061,300.0
2013-06-21 12:10:00,32.04,32.04,32.04,32.04,0.0,25.1061,25.1061,25.1061,25.1061,0.0
2013-06-21 12:15:00,32.04,32.04,32.04,32.04,0.0,25.1061,25.1061,25.1061,25.1061,0.0
2013-06-21 12:20:00,32.1,32.19,32.03,32.15,2400.0,25.1531,25.2236,25.0983,25.1923,2400.0
2013-06-21 12:25:00,32.05,32.05,32.05,32.05,100.0,25.1139,25.1139,25.1139,25.1139,100.0
2013-06-21 12:30:00,32.24,32.24,32.24,32.24,1000.0,25.2628,25.2628,25.2628,25.2628,1000.0
2013-06-21 12:35:00,32.24,32.24,32.24,32.24,0.0,25.2628,25.2628,25.2628,25.2628,0.0
2013-06-21 12:40:00,32.17,32.17,32.17,32.17,200.0,25.208,25.208,25.208,25.208,200.0
2013-06-21 12:45:00,32.17,32.17,32.17,32.17,0.0,25.208,25.208,25.208,25.208,0.0
2013-06-21 12:50:00,32.45,32.48,32.44,32.45,1900.0,25.4274,25.4509,25.4195,25.4274,1900.0
2013-06-21 12:55:00,32.45,32.45,32.45,32.45,100.0,25.4274,25.4274,25.4274,25.4274,100.0
2013-06-21 13:00:00,32.45,32.45,32.45,32.45,0.0,25.4274,25.4274,25.4274,25.4274,0.0
2013-06-21 13:05:00,32.38,32.38,32.38,32.38,200.0,25.3725,25.3725,25.3725,25.3725,200.0
2013-06-21 13:10:00,32.46,32.46,32.46,32.46,100.0,25.4352,25.4352,25.4352,25.4352,100.0
2013-06-21 13:15:00,32.4,32.44,32.4,32.44,200.0,25.3882,25.4195,25.3882,25.4195,200.0
2013-06-21 13:20:00,32.44,32.44,32.44,32.44,0.0,25.4195,25.4195,25.4195,25.4195,0.0
2013-06-21 13:25:00,32.47,32.53,32.44,32.53,800.0,25.443,25.4901,25.4195,25.4901,800.0
2013-06-21 13:30:00,32.52,32.52,32.52,32.52,100.0,25.4822,25.4822,25.4822,25.4822,100.0
2013-06-21 13:35:00,32.52,32.52,32.52,32.52,0.0,25.4822,25.4822,25.4822,25.4822,0.0
2013-06-21 13:40:00,32.52,32.52,32.52,32.52,0.0,25.4822,25.4822,25.4822,25.4822,0.0
2013-06-21 13:45:00,32.75,32.75,32.73,32.73,200.0,25.6625,25.6625,25.6468,25.6468,200.0
2013-06-21 13:50:00,32.73,32.86,32.73,32.81,500.0,25.6468,25.7486,25.6468,25.7095,500.0
2013-06-21 13:55:00,32.59,32.63,32.59,32.63,200.0,25.5371,25.5684,25.5371,25.5684,200.0
2013-06-21 14:00:00,32.65,32.65,32.65,32.65,100.0,25.5841,25.5841,25.5841,25.5841,100.0
2013-06-21 14:05:00,32.63,32.71,32.63,32.7,300.0,25.5684,25.6311,25.5684,25.6233,300.0
2013-06-21 14:10:00,32.73,32.73,32.73,32.73,100.0,25.6468,25.6468,25.6468,25.6468,100.0
2013-06-21 14:15:00,32.73,32.73,32.73,32.73,0.0,25.6468,25.6468,25.6468,25.6468,0.0
2013-06-21 14:20:00,32.85,32.91,32.85,32.91,300.0,25.7408,25.7878,25.7408,25.7878,300.0
2013-06-21 14:25:00,32.91,32.91,32.91,32.91,0.0,25.7878,25.7878,25.7878,25.7878,0.0
2013-06-21 14:30:00,32.87,32.92,32.86,32.92,300.0,25.7565,25.7957,25.7486,25.7957,300.0
2013-06-21 14:35:00,32.88,32.89,32.83,32.83,400.0,25.7643,25.7722,25.7251,25.7251,400.0
2013-06-21 14:40:00,32.83,32.83,32.83,32.83,0.0,25.7251,25.7251,25.7251,25.7251,0.0
2013-06-21 14:45:00,32.97,33.06,32.94,33.06,500.0,25.8348,25.9054,25.8113,25.9054,500.0
2013-06-21 14:50:00,33.12,33.15,33.12,33.15,200.0,25.9524,25.9759,25.9524,25.9759,200.0
2013-06-21 14:55:00,33.14,33.15,33.12,33.15,500.0,25.9681,25.9759,25.9524,25.9759,500.0
2013-06-21 15:00:00,33.13,33.23,33.13,33.15,400.0,25.9602,26.0386,25.9602,25.9759,400.0
2013-06-21 15:05:00,33.12,33.13,33.12,33.13,500.0,25.9524,25.9602,25.9524,25.9602,500.0
2013-06-21 15:10:00,33.13,33.22,33.13,33.22,200.0,25.9602,26.0307,25.9602,26.0307,200.0
2013-06-21 15:15:00,33.19,33.19,33.14,33.14,1300.0,26.0072,26.0072,25.9681,25.9681,1300.0
2013-06-21 15:20:00,33.19,33.21,33.19,33.21,300.0,26.0072,26.0229,26.0072,26.0229,300.0
2013-06-21 15:25:00,33.2,33.26,33.19,33.22,1300.0,26.0151,26.0621,26.0072,26.0307,1300.0
2013-06-21 15:30:00,33.21,33.22,33.21,33.21,900.0,26.0229,26.0307,26.0229,26.0229,900.0
2013-06-21 15:35:00,33.21,33.25,33.21,33.25,1000.0,26.0229,26.0542,26.0229,26.0542,1000.0
2013-06-21 15:40:00,33.25,33.4,33.25,33.4,600.0,26.0542,26.1718,26.0542,26.1718,600.0
2013-06-21 15:45:00,33.46,33.48,33.46,33.48,900.0,26.2188,26.2345,26.2188,26.2345,900.0
2013-06-21 15:50:00,33.49,33.49,33.18,33.18,500.0,26.2423,26.2423,25.9994,25.9994,500.0
2013-06-21 15:55:00,33.18,33.18,33.1,33.1,800.0,25.9994,25.9994,25.9367,25.9367,800.0
2013-06-24 09:30:00,32.78,32.78,32.78,32.78,100.0,25.686,25.686,25.686,25.686,100.0
2013-06-24 09:35:00,32.69,32.69,32.2,32.2,1100.0,25.6154,25.6154,25.2315,25.2315,1100.0
2013-06-24 09:40:00,32.08,32.08,31.87,32.0,700.0,25.1374,25.1374,24.9729,25.0748,700.0
2013-06-24 09:45:00,31.99,32.38,31.99,32.38,1400.0,25.0669,25.3725,25.0669,25.3725,1400.0
2013-06-24 09:50:00,32.41,32.41,32.41,32.41,100.0,25.396,25.396,25.396,25.396,100.0
2013-06-24 09:55:00,32.45,32.45,32.35,32.35,300.0,25.4274,25.4274,25.349,25.349,300.0
2013-06-24 10:00:00,32.29,32.29,32.05,32.05,800.0,25.302,25.302,25.1139,25.1139,800.0
2013-06-24 10:05:00,32.44,32.56,32.44,32.5,1600.0,25.4195,25.5136,25.4195,25.4666,1600.0
2013-06-24 10:10:00,32.5,32.53,32.49,32.49,900.0,25.4666,25.4901,25.4587,25.4587,900.0
2013-06-24 10:15:00,32.53,32.53,32.53,32.53,100.0,25.4901,25.4901,25.4901,25.4901,100.0
2013-06-24 10:20:00,32.5,32.64,32.5,32.64,300.0,25.4666,25.5763,25.4666,25.5763,300.0
2013-06-24 10:25:00,32.66,32.66,32.63,32.63,600.0,25.5919,25.5919,25.5684,25.5684,600.0
2013-06-24 10:30:00,32.56,32.56,32.49,32.49,1000.0,25.5136,25.5136,25.4587,25.4587,1000.0
2013-06-24 10:35:00,32.4,32.4,32.37,32.37,700.0,25.3882,25.3882,25.3647,25.3647,700.0
2013-06-24 10:40:00,32.26,32.43,32.26,32.43,200.0,25.2785,25.4117,25.2785,25.4117,200.0
2013-06-24 10:45:00,32.43,32.43,32.43,32.43,0.0,25.4117,25.4117,25.4117,25.4117,0.0
2013-06-24 10:50:00,32.01,32.01,32.01,32.01,200.0,25.0826,25.0826,25.0826,25.0826,200.0
2013-06-24 10:55:00,32.21,32.28,32.21,32.21,1500.0,25.2393,25.2942,25.2393,25.2393,1500.0
2013-06-24 11:00:00,32.14,32.14,32.07,32.07,200.0,25.1845,25.1845,25.1296,25.1296,200.0
2013-06-24 11:05:00,31.91,31.91,31.9,31.9,200.0,25.0042,25.0042,24.9964,24.9964,200.0
2013-06-24 11:10:00,31.81,31.81,31.74,31.75,500.0,24.9259,24.9259,24.871,24.8789,500.0
2013-06-24 11:15:00,31.75,31.8,31.66,31.8,800.0,24.8789,24.918,24.8083,24.918,800.0
2013-06-24 11:20:00,31.67,31.67,31.56,31.56,300.0,24.8162,24.8162,24.73,24.73,300.0
2013-06-24 11:25:00,31.5,31.5,31.5,31.5,100.0,24.683,24.683,24.683,24.683,100.0
2013-06-24 11:30:00,31.3,31.36,31.27,31.31,1900.0,24.5263,24.5733,24.5027,24.5341,1900.0
2013-06-24 11:35:00,31.13,31.13,30.98,30.98,1400.0,24.393,24.393,24.2755,24.2755,1400.0
2013-06-24 11:40:00,31.09,31.09,30.91,30.91,1200.0,24.3617,24.3617,24.2207,24.2207,1200.0
2013-06-24 11:45:00,31.0,31.0,30.9,30.9,600.0,24.2912,24.2912,24.2128,24.2128,600.0
2013-06-24 11:50:00,30.9,30.9,30.9,30.9,0.0,24.2128,24.2128,24.2128,24.2128,0.0
2013-06-24 11:55:00,30.9,30.9,30.9,30.9,0.0,24.2128,24.2128,24.2128,24.2128,0.0
2013-06-24 12:00:00,31.37,31.37,31.37,31.37,100.0,24.5811,24.5811,24.5811,24.5811,100.0
2013-06-24 12:05:00,31.31,31.42,31.31,31.31,900.0,24.5341,24.6203,24.5341,24.5341,900.0
2013-06-24 12:10:00,31.18,31.18,31.12,31.12,600.0,24.4322,24.4322,24.3852,24.3852,600.0
2013-06-24 12:15:00,30.99,31.01,30.99,31.01,400.0,24.2833,24.299,24.2833,24.299,400.0
2013-06-24 12:20:00,30.92,30.93,30.82,30.82,1000.0,24.2285,24.2363,24.1501,24.1501,1000.0
2013-06-24 12:25:00,30.9,30.99,30.9,30.98,300.0,24.2128,24.2833,24.2128,24.2755,300.0
2013-06-24 12:30:00,31.0,31.02,31.0,31.02,1000.0,24.2912,24.3068,24.2912,24.3068,1000.0
2013-06-24 12:35:00,30.99,30.99,30.82,30.87,800.0,24.2833,24.2833,24.1501,24.1893,800.0
2013-06-24 12:40:00,30.9,31.01,30.9,31.01,400.0,24.2128,24.299,24.2128,24.299,400.0
2013-06-24 12:45:00,31.05,31.05,31.05,31.05,100.0,24.3304,24.3304,24.3304,24.3304,100.0
2013-06-24 12:50:00,31.05,31.05,31.05,31.05,0.0,24.3304,24.3304,24.3304,24.3304,0.0
2013-06-24 12:55:00,31.39,31.39,31.39,31.39,400.0,24.5968,24.5968,24.5968,24.5968,400.0
2013-06-24 13:00:00,31.5,31.5,31.5,31.5,100.0,24.683,24.683,24.683,24.683,100.0
2013-06-24 13:05:00,31.44,31.44,31.4,31.4,200.0,24.636,24.636,24.6046,24.6046,200.0
2013-06-24 13:10:00,31.4,31.4,31.4,31.4,0.0,24.6046,24.6046,24.6046,24.6046,0.0
2013-06-24 13:15:00,31.76,31.84,31.75,31.84,400.0,24.8867,24.9494,24.8789,24.9494,400.0
2013-06-24 13:20:00,31.92,31.92,31.92,31.92,100.0,25.0121,25.0121,25.0121,25.0121,100.0
2013-06-24 13:25:00,31.89,32.0,31.82,32.0,1600.0,24.9886,25.0748,24.9337,25.0748,1600.0
2013-06-24 13:30:00,32.0,32.0,32.0,32.0,0.0,25.0748,25.0748,25.0748,25.0748,0.0
2013-06-24 13:35:00,32.0,32.0,31.99,32.0,500.0,25.0748,25.0748,25.0669,25.0748,500.0
2013-06-24 13:40:00,32.0,32.0,31.96,31.96,600.0,25.0748,25.0748,25.0434,25.0434,600.0
2013-06-24 13:45:00,31.96,31.96,31.92,31.92,400.0,25.0434,25.0434,25.0121,25.0121,400.0
2013-06-24 13:50:00,31.89,31.89,31.86,31.87,400.0,24.9886,24.9886,24.9651,24.9729,400.0
2013-06-24 13:55:00,32.01,32.01,32.01,32.01,200.0,25.0826,25.0826,25.0826,25.0826,200.0
2013-06-24 14:00:00,32.13,32.13,31.99,32.05,700.0,25.1766,25.1766,25.0669,25.1139,700.0
2013-06-24 14:05:00,32.15,32.15,32.04,32.04,500.0,25.1923,25.1923,25.1061,25.1061,500.0
2013-06-24 14:10:00,32.03,32.03,31.99,32.02,400.0,25.0983,25.0983,25.0669,25.0904,400.0
2013-06-24 14:15:00,32.06,32.35,32.06,32.35,1100.0,25.1218,25.349,25.1218,25.349,1100.0
2013-06-24 14:20:00,32.39,32.39,32.09,32.09,2000.0,25.3804,25.3804,25.1453,25.1453,2000.0
2013-06-24 14:25:00,32.08,32.08,32.08,32.08,200.0,25.1374,25.1374,25.1374,25.1374,200.0
2013-06-24 14:30:00,32.24,32.24,32.24,32.24,100.0,25.2628,25.2628,25.2628,25.2628,100.0
2013-06-24 14:35:00,32.18,32.18,32.18,32.18,100.0,25.2158,25.2158,25.2158,25.2158,100.0
2013-06-24 14:40:00,32.05,32.05,32.05,32.05,200.0,25.1139,25.1139,25.1139,25.1139,200.0
2013-06-24 14:45:00,32.05,32.05,32.05,32.05,200.0,25.1139,25.1139,25.1139,25.1139,200.0
2013-06-24 14:50:00,32.15,32.17,32.13,32.13,500.0,25.1923,25.208,25.1766,25.1766,500.0
2013-06-24 14:55:00,32.17,32.17,32.08,32.08,600.0,25.208,25.208,25.1374,25.1374,600.0
2013-06-24 15:00:00,31.97,31.97,31.9,31.94,500.0,25.0513,25.0513,24.9964,25.0277,500.0
2013-06-24 15:05:00,32.01,32.01,32.01,32.01,100.0,25.0826,25.0826,25.0826,25.0826,100.0
2013-06-24 15:10:00,31.88,31.92,31.76,31.79,1000.0,24.9807,25.0121,24.8867,24.9102,1000.0
2013-06-24 15:15:00,31.84,31.9,31.84,31.85,500.0,24.9494,24.9964,24.9494,24.9572,500.0
2013-06-24 15:20:00,31.97,31.97,31.85,31.89,500.0,25.0513,25.0513,24.9572,24.9886,500.0
2013-06-24 15:25:00,31.85,31.93,31.85,31.93,300.0,24.9572,25.0199,24.9572,25.0199,300.0
2013-06-24 15:30:00,31.91,31.94,31.88,31.94,600.0,25.0042,25.0277,24.9807,25.0277,600.0
2013-06-24 15:35:00,32.03,32.11,32.02,32.11,300.0,25.0983,25.161,25.0904,25.161,300.0
2013-06-24 15:40:00,32.17,32.2,32.11,32.2,800.0,25.208,25.2315,25.161,25.2315,800.0
2013-06-24 15:45:00,32.16,32.19,32.14,32.19,1300.0,25.2001,25.2236,25.1845,25.2236,1300.0
2013-06-24 15:50:00,32.1,32.24,32.1,32.22,2100.0,25.1531,25.2628,25.1531,25.2472,2100.0
2013-06-24 15:55:00,32.19,32.19,32.05,32.11,400.0,25.2236,25.2236,25.1139,25.161,400.0
2013-06-25 09:35:00,32.76,32.96,32.76,32.96,300.0,25.6703,25.827,25.6703,25.827,300.0
2013-06-25 09:40:00,32.63,32.88,32.63,32.8,800.0,25.5684,25.7643,25.5684,25.7016,800.0
2013-06-25 09:45:00,32.8,32.8,32.8,32.8,0.0,25.7016,25.7016,25.7016,25.7016,0.0
2013-06-25 09:50:00,32.5,32.5,32.5,32.5,100.0,25.4666,25.4666,25.4666,25.4666,100.0
2013-06-25 09:55:00,32.5,32.5,32.5,32.5,0.0,25.4666,25.4666,25.4666,25.4666,0.0
2013-06-25 10:00:00,32.34,32.49,32.34,32.49,1000.0,25.3412,25.4587,25.3412,25.4587,1000.0
2013-06-25 10:05:00,32.49,32.49,32.49,32.49,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2013-06-25 10:10:00,32.29,32.29,32.25,32.25,200.0,25.302,25.302,25.2707,25.2707,200.0
2013-06-25 10:15:00,32.26,32.26,32.2,32.2,300.0,25.2785,25.2785,25.2315,25.2315,300.0
2013-06-25 10:20:00,32.27,32.27,32.27,32.27,100.0,25.2863,25.2863,25.2863,25.2863,100.0
2013-06-25 10:25:00,32.34,32.38,32.25,32.38,1500.0,25.3412,25.3725,25.2707,25.3725,1500.0
2013-06-25 10:30:00,32.27,32.28,32.26,32.26,400.0,25.2863,25.2942,25.2785,25.2785,400.0
2013-06-25 10:35:00,32.22,32.26,32.12,32.26,800.0,25.2472,25.2785,25.1688,25.2785,800.0
2013-06-25 10:40:00,32.24,32.56,32.24,32.56,700.0,25.2628,25.5136,25.2628,25.5136,700.0
2013-06-25 10:45:00,32.52,32.57,32.43,32.45,1900.0,25.4822,25.5214,25.4117,25.4274,1900.0
2013-06-25 10:50:00,32.46,32.52,32.38,32.47,1300.0,25.4352,25.4822,25.3725,25.443,1300.0
2013-06-25 10:55:00,32.56,32.58,32.56,32.58,300.0,25.5136,25.5292,25.5136,25.5292,300.0
2013-06-25 11:00:00,32.69,32.69,32.65,32.65,400.0,25.6154,25.6154,25.5841,25.5841,400.0
2013-06-25 11:05:00,32.65,32.65,32.65,32.65,0.0,25.5841,25.5841,25.5841,25.5841,0.0
2013-06-25 11:10:00,32.89,32.89,32.89,32.89,300.0,25.7722,25.7722,25.7722,25.7722,300.0
2013-06-25 11:15:00,32.94,32.99,32.92,32.99,500.0,25.8113,25.8505,25.7957,25.8505,500.0
2013-06-25 11:20:00,32.98,32.98,32.96,32.96,200.0,25.8427,25.8427,25.827,25.827,200.0
2013-06-25 11:25:00,32.95,32.95,32.91,32.92,700.0,25.8192,25.8192,25.7878,25.7957,700.0
2013-06-25 11:30:00,32.92,32.92,32.92,32.92,0.0,25.7957,25.7957,25.7957,25.7957,0.0
2013-06-25 11:35:00,32.99,33.02,32.99,33.02,1000.0,25.8505,25.874,25.8505,25.874,1000.0
2013-06-25 11:40:00,33.02,33.02,33.02,33.02,0.0,25.874,25.874,25.874,25.874,0.0
2013-06-25 11:45:00,32.98,33.0,32.9,32.96,1300.0,25.8427,25.8583,25.78,25.827,1300.0
2013-06-25 11:50:00,33.0,33.01,33.0,33.01,300.0,25.8583,25.8662,25.8583,25.8662,300.0
2013-06-25 11:55:00,33.0,33.07,33.0,33.0,800.0,25.8583,25.9132,25.8583,25.8583,800.0
2013-06-25 12:00:00,33.0,33.0,33.0,33.0,0.0,25.8583,25.8583,25.8583,25.8583,0.0
2013-06-25 12:05:00,33.01,33.01,32.98,32.99,400.0,25.8662,25.8662,25.8427,25.8505,400.0
2013-06-25 12:10:00,32.99,32.99,32.99,32.99,0.0,25.8505,25.8505,25.8505,25.8505,0.0
2013-06-25 12:15:00,32.98,32.99,32.98,32.99,600.0,25.8427,25.8505,25.8427,25.8505,600.0
2013-06-25 12:20:00,32.99,32.99,32.99,32.99,0.0,25.8505,25.8505,25.8505,25.8505,0.0
2013-06-25 12:25:00,33.0,33.06,32.91,32.91,600.0,25.8583,25.9054,25.7878,25.7878,600.0
2013-06-25 12:30:00,33.0,33.0,33.0,33.0,200.0,25.8583,25.8583,25.8583,25.8583,200.0
2013-06-25 12:35:00,33.0,33.0,33.0,33.0,100.0,25.8583,25.8583,25.8583,25.8583,100.0
2013-06-25 12:40:00,32.98,32.98,32.98,32.98,100.0,25.8427,25.8427,25.8427,25.8427,100.0
2013-06-25 12:45:00,32.99,33.03,32.97,32.97,900.0,25.8505,25.8819,25.8348,25.8348,900.0
2013-06-25 12:50:00,33.01,33.05,32.97,32.97,600.0,25.8662,25.8975,25.8348,25.8348,600.0
2013-06-25 12:55:00,33.06,33.06,33.05,33.05,500.0,25.9054,25.9054,25.8975,25.8975,500.0
2013-06-25 13:00:00,33.1,33.14,33.09,33.1,1100.0,25.9367,25.9681,25.9289,25.9367,1100.0
2013-06-25 13:05:00,33.15,33.15,33.15,33.15,400.0,25.9759,25.9759,25.9759,25.9759,400.0
2013-06-25 13:10:00,33.1,33.13,33.1,33.13,500.0,25.9367,25.9602,25.9367,25.9602,500.0
2013-06-25 13:15:00,33.09,33.14,33.06,33.06,700.0,25.9289,25.9681,25.9054,25.9054,700.0
2013-06-25 13:20:00,33.0,33.0,32.95,32.95,300.0,25.8583,25.8583,25.8192,25.8192,300.0
2013-06-25 13:25:00,32.95,32.95,32.95,32.95,0.0,25.8192,25.8192,25.8192,25.8192,0.0
2013-06-25 13:30:00,33.01,33.01,33.01,33.01,100.0,25.8662,25.8662,25.8662,25.8662,100.0
2013-06-25 13:35:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 13:40:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 13:45:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 13:50:00,33.06,33.06,33.06,33.06,100.0,25.9054,25.9054,25.9054,25.9054,100.0
2013-06-25 13:55:00,33.03,33.05,33.0,33.05,1000.0,25.8819,25.8975,25.8583,25.8975,1000.0
2013-06-25 14:00:00,33.02,33.09,33.01,33.06,800.0,25.874,25.9289,25.8662,25.9054,800.0
2013-06-25 14:05:00,33.16,33.2,33.16,33.17,600.0,25.9837,26.0151,25.9837,25.9916,600.0
2013-06-25 14:10:00,33.14,33.14,33.14,33.14,100.0,25.9681,25.9681,25.9681,25.9681,100.0
2013-06-25 14:15:00,33.06,33.07,33.06,33.07,300.0,25.9054,25.9132,25.9054,25.9132,300.0
2013-06-25 14:20:00,33.1,33.1,33.04,33.04,300.0,25.9367,25.9367,25.8897,25.8897,300.0
2013-06-25 14:25:00,33.06,33.06,32.94,32.94,500.0,25.9054,25.9054,25.8113,25.8113,500.0
2013-06-25 14:30:00,32.94,32.94,32.94,32.94,0.0,25.8113,25.8113,25.8113,25.8113,0.0
2013-06-25 14:35:00,33.02,33.02,32.96,33.01,1300.0,25.874,25.874,25.827,25.8662,1300.0
2013-06-25 14:40:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 14:45:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 14:50:00,32.98,33.0,32.98,33.0,300.0,25.8427,25.8583,25.8427,25.8583,300.0
2013-06-25 14:55:00,33.0,33.0,33.0,33.0,0.0,25.8583,25.8583,25.8583,25.8583,0.0
2013-06-25 15:00:00,33.0,33.0,33.0,33.0,200.0,25.8583,25.8583,25.8583,25.8583,200.0
2013-06-25 15:05:00,33.0,33.0,33.0,33.0,0.0,25.8583,25.8583,25.8583,25.8583,0.0
2013-06-25 15:10:00,33.1,33.14,33.1,33.1,400.0,25.9367,25.9681,25.9367,25.9367,400.0
2013-06-25 15:15:00,33.02,33.02,33.01,33.01,300.0,25.874,25.874,25.8662,25.8662,300.0
2013-06-25 15:20:00,33.02,33.02,33.02,33.02,100.0,25.874,25.874,25.874,25.874,100.0
2013-06-25 15:25:00,32.97,32.97,32.97,32.97,200.0,25.8348,25.8348,25.8348,25.8348,200.0
2013-06-25 15:30:00,32.98,33.0,32.96,33.0,400.0,25.8427,25.8583,25.827,25.8583,400.0
2013-06-25 15:35:00,33.06,33.06,33.06,33.06,200.0,25.9054,25.9054,25.9054,25.9054,200.0
2013-06-25 15:40:00,33.06,33.06,33.06,33.06,0.0,25.9054,25.9054,25.9054,25.9054,0.0
2013-06-25 15:45:00,33.06,33.06,33.06,33.06,0.0,25.9054,25.9054,25.9054,25.9054,0.0
2013-06-25 15:50:00,32.92,32.95,32.92,32.95,200.0,25.7957,25.8192,25.7957,25.8192,200.0
2013-06-25 15:55:00,32.95,32.99,32.92,32.92,1000.0,25.8192,25.8505,25.7957,25.7957,1000.0
2013-06-26 09:45:00,33.26,33.26,33.26,33.26,100.0,26.0621,26.0621,26.0621,26.0621,100.0
2013-06-26 09:50:00,33.26,33.26,33.26,33.26,0.0,26.0621,26.0621,26.0621,26.0621,0.0
2013-06-26 09:55:00,33.26,33.26,33.26,33.26,0.0,26.0621,26.0621,26.0621,26.0621,0.0
2013-06-26 10:00:00,33.29,33.29,33.19,33.28,400.0,26.0856,26.0856,26.0072,26.0778,400.0
2013-06-26 10:05:00,33.28,33.28,33.28,33.28,100.0,26.0778,26.0778,26.0778,26.0778,100.0
2013-06-26 10:10:00,33.28,33.28,33.28,33.28,0.0,26.0778,26.0778,26.0778,26.0778,0.0
2013-06-26 10:15:00,33.01,33.01,33.01,33.01,100.0,25.8662,25.8662,25.8662,25.8662,100.0
2013-06-26 10:20:00,33.06,33.06,33.06,33.06,300.0,25.9054,25.9054,25.9054,25.9054,300.0
2013-06-26 10:25:00,33.06,33.06,33.06,33.06,0.0,25.9054,25.9054,25.9054,25.9054,0.0
2013-06-26 10:30:00,33.21,33.24,33.17,33.17,500.0,26.0229,26.0464,25.9916,25.9916,500.0
2013-06-26 10:35:00,33.19,33.19,33.19,33.19,100.0,26.0072,26.0072,26.0072,26.0072,100.0
2013-06-26 10:40:00,33.19,33.19,33.19,33.19,0.0,26.0072,26.0072,26.0072,26.0072,0.0
2013-06-26 10:45:00,33.19,33.19,33.19,33.19,0.0,26.0072,26.0072,26.0072,26.0072,0.0
2013-06-26 10:50:00,33.25,33.27,33.25,33.27,500.0,26.0542,26.0699,26.0542,26.0699,500.0
2013-06-26 10:55:00,33.29,33.29,33.29,33.29,200.0,26.0856,26.0856,26.0856,26.0856,200.0
2013-06-26 11:00:00,33.29,33.29,33.29,33.29,0.0,26.0856,26.0856,26.0856,26.0856,0.0
2013-06-26 11:05:00,33.2,33.3,33.2,33.29,600.0,26.0151,26.0934,26.0151,26.0856,600.0
2013-06-26 11:10:00,33.29,33.29,33.29,33.29,0.0,26.0856,26.0856,26.0856,26.0856,0.0
2013-06-26 11:15:00,33.29,33.3,33.29,33.3,500.0,26.0856,26.0934,26.0856,26.0934,500.0
2013-06-26 11:20:00,33.32,33.32,33.32,33.32,100.0,26.1091,26.1091,26.1091,26.1091,100.0
2013-06-26 11:25:00,33.32,33.32,33.32,33.32,0.0,26.1091,26.1091,26.1091,26.1091,0.0
2013-06-26 11:30:00,33.32,33.32,33.32,33.32,0.0,26.1091,26.1091,26.1091,26.1091,0.0
2013-06-26 11:35:00,33.35,33.37,33.35,33.37,200.0,26.1326,26.1483,26.1326,26.1483,200.0
2013-06-26 11:40:00,33.41,33.41,33.41,33.41,200.0,26.1796,26.1796,26.1796,26.1796,200.0
2013-06-26 11:45:00,33.45,33.45,33.44,33.44,200.0,26.211,26.211,26.2031,26.2031,200.0
2013-06-26 11:50:00,33.45,33.52,33.45,33.52,2400.0,26.211,26.2658,26.211,26.2658,2400.0
2013-06-26 11:55:00,33.52,33.53,33.5,33.53,900.0,26.2658,26.2736,26.2501,26.2736,900.0
2013-06-26 12:00:00,33.52,33.56,33.52,33.56,700.0,26.2658,26.2972,26.2658,26.2972,700.0
2013-06-26 12:05:00,33.54,33.54,33.54,33.54,100.0,26.2815,26.2815,26.2815,26.2815,100.0
2013-06-26 12:10:00,33.54,33.54,33.54,33.54,0.0,26.2815,26.2815,26.2815,26.2815,0.0
2013-06-26 12:15:00,33.56,33.56,33.56,33.56,100.0,26.2972,26.2972,26.2972,26.2972,100.0
2013-06-26 12:20:00,33.59,33.6,33.59,33.6,400.0,26.3207,26.3285,26.3207,26.3285,400.0
2013-06-26 12:25:00,33.6,33.66,33.6,33.66,700.0,26.3285,26.3755,26.3285,26.3755,700.0
2013-06-26 12:30:00,33.69,33.71,33.69,33.71,1300.0,26.399,26.4147,26.399,26.4147,1300.0
2013-06-26 12:35:00,33.69,33.69,33.62,33.62,700.0,26.399,26.399,26.3442,26.3442,700.0
2013-06-26 12:40:00,33.62,33.62,33.62,33.62,0.0,26.3442,26.3442,26.3442,26.3442,0.0
2013-06-26 12:45:00,33.58,33.58,33.58,33.58,200.0,26.3128,26.3128,26.3128,26.3128,200.0
2013-06-26 12:50:00,33.65,33.66,33.65,33.66,200.0,26.3677,26.3755,26.3677,26.3755,200.0
2013-06-26 12:55:00,33.7,33.7,33.7,33.7,100.0,26.4069,26.4069,26.4069,26.4069,100.0
2013-06-26 13:00:00,33.7,33.7,33.7,33.7,100.0,26.4069,26.4069,26.4069,26.4069,100.0
2013-06-26 13:05:00,33.66,33.66,33.66,33.66,100.0,26.3755,26.3755,26.3755,26.3755,100.0
2013-06-26 13:10:00,33.66,33.66,33.66,33.66,0.0,26.3755,26.3755,26.3755,26.3755,0.0
2013-06-26 13:15:00,33.66,33.66,33.66,33.66,0.0,26.3755,26.3755,26.3755,26.3755,0.0
2013-06-26 13:20:00,33.66,33.66,33.66,33.66,0.0,26.3755,26.3755,26.3755,26.3755,0.0
2013-06-26 13:25:00,33.53,33.53,33.51,33.51,300.0,26.2736,26.2736,26.258,26.258,300.0
2013-06-26 13:30:00,33.55,33.55,33.47,33.47,200.0,26.2893,26.2893,26.2266,26.2266,200.0
2013-06-26 13:35:00,33.47,33.47,33.47,33.47,0.0,26.2266,26.2266,26.2266,26.2266,0.0
2013-06-26 13:40:00,33.33,33.33,33.32,33.33,1100.0,26.1169,26.1169,26.1091,26.1169,1100.0
2013-06-26 13:45:00,33.36,33.36,33.36,33.36,200.0,26.1404,26.1404,26.1404,26.1404,200.0
2013-06-26 13:50:00,33.36,33.36,33.36,33.36,0.0,26.1404,26.1404,26.1404,26.1404,0.0
2013-06-26 13:55:00,33.41,33.41,33.41,33.41,200.0,26.1796,26.1796,26.1796,26.1796,200.0
2013-06-26 14:00:00,33.38,33.38,33.28,33.35,700.0,26.1561,26.1561,26.0778,26.1326,700.0
2013-06-26 14:05:00,33.28,33.39,33.28,33.39,1100.0,26.0778,26.1639,26.0778,26.1639,1100.0
2013-06-26 14:10:00,33.38,33.47,33.38,33.47,900.0,26.1561,26.2266,26.1561,26.2266,900.0
2013-06-26 14:15:00,33.43,33.43,33.43,33.43,300.0,26.1953,26.1953,26.1953,26.1953,300.0
2013-06-26 14:20:00,33.43,33.45,33.43,33.45,800.0,26.1953,26.211,26.1953,26.211,800.0
2013-06-26 14:25:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-26 14:30:00,33.45,33.45,33.45,33.45,0.0,26.211,26.211,26.211,26.211,0.0
2013-06-26 14:35:00,33.49,33.49,33.48,33.48,200.0,26.2423,26.2423,26.2345,26.2345,200.0
2013-06-26 14:40:00,33.48,33.49,33.39,33.39,1200.0,26.2345,26.2423,26.1639,26.1639,1200.0
2013-06-26 14:45:00,33.39,33.39,33.39,33.39,0.0,26.1639,26.1639,26.1639,26.1639,0.0
2013-06-26 14:50:00,33.49,33.49,33.49,33.49,200.0,26.2423,26.2423,26.2423,26.2423,200.0
2013-06-26 14:55:00,33.4,33.4,33.39,33.39,800.0,26.1718,26.1718,26.1639,26.1639,800.0
2013-06-26 15:00:00,33.39,33.48,33.39,33.48,2100.0,26.1639,26.2345,26.1639,26.2345,2100.0
2013-06-26 15:05:00,33.51,33.51,33.51,33.51,100.0,26.258,26.258,26.258,26.258,100.0
2013-06-26 15:10:00,33.51,33.51,33.51,33.51,0.0,26.258,26.258,26.258,26.258,0.0
2013-06-26 15:15:00,33.59,33.65,33.59,33.64,600.0,26.3207,26.3677,26.3207,26.3598,600.0
2013-06-26 15:20:00,33.64,33.65,33.63,33.64,1200.0,26.3598,26.3677,26.352,26.3598,1200.0
2013-06-26 15:25:00,33.64,33.67,33.59,33.66,1500.0,26.3598,26.3834,26.3207,26.3755,1500.0
2013-06-26 15:30:00,33.69,33.72,33.69,33.72,900.0,26.399,26.4225,26.399,26.4225,900.0
2013-06-26 15:35:00,33.7,33.72,33.7,33.72,500.0,26.4069,26.4225,26.4069,26.4225,500.0
2013-06-26 15:40:00,33.71,33.71,33.65,33.68,1100.0,26.4147,26.4147,26.3677,26.3912,1100.0
2013-06-26 15:45:00,33.68,33.73,33.65,33.72,600.0,26.3912,26.4304,26.3677,26.4225,600.0
2013-06-26 15:50:00,33.73,33.73,33.7,33.71,700.0,26.4304,26.4304,26.4069,26.4147,700.0
2013-06-26 15:55:00,33.69,33.69,33.68,33.68,200.0,26.399,26.399,26.3912,26.3912,200.0
2013-06-27 09:35:00,33.64,33.64,33.64,33.64,200.0,26.3598,26.3598,26.3598,26.3598,200.0
2013-06-27 09:40:00,33.73,33.73,33.66,33.7,1000.0,26.4304,26.4304,26.3755,26.4069,1000.0
2013-06-27 09:45:00,33.72,33.72,33.72,33.72,500.0,26.4225,26.4225,26.4225,26.4225,500.0
2013-06-27 09:50:00,33.69,33.76,33.68,33.68,900.0,26.399,26.4539,26.3912,26.3912,900.0
2013-06-27 09:55:00,33.68,33.68,33.68,33.68,0.0,26.3912,26.3912,26.3912,26.3912,0.0
2013-06-27 10:00:00,33.65,33.65,33.52,33.52,300.0,26.3677,26.3677,26.2658,26.2658,300.0
2013-06-27 10:05:00,33.56,33.56,33.56,33.56,200.0,26.2972,26.2972,26.2972,26.2972,200.0
2013-06-27 10:10:00,33.56,33.56,33.56,33.56,0.0,26.2972,26.2972,26.2972,26.2972,0.0
2013-06-27 10:15:00,33.56,33.56,33.56,33.56,0.0,26.2972,26.2972,26.2972,26.2972,0.0
2013-06-27 10:20:00,33.68,33.68,33.68,33.68,100.0,26.3912,26.3912,26.3912,26.3912,100.0
2013-06-27 10:25:00,33.68,33.68,33.68,33.68,0.0,26.3912,26.3912,26.3912,26.3912,0.0
2013-06-27 10:30:00,33.71,33.71,33.71,33.71,200.0,26.4147,26.4147,26.4147,26.4147,200.0
2013-06-27 10:35:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 10:40:00,33.72,33.72,33.64,33.64,400.0,26.4225,26.4225,26.3598,26.3598,400.0
2013-06-27 10:45:00,33.64,33.64,33.64,33.64,0.0,26.3598,26.3598,26.3598,26.3598,0.0
2013-06-27 10:50:00,33.64,33.64,33.64,33.64,0.0,26.3598,26.3598,26.3598,26.3598,0.0
2013-06-27 10:55:00,33.64,33.64,33.64,33.64,0.0,26.3598,26.3598,26.3598,26.3598,0.0
2013-06-27 11:00:00,33.55,33.68,33.55,33.68,900.0,26.2893,26.3912,26.2893,26.3912,900.0
2013-06-27 11:05:00,33.69,33.69,33.67,33.69,300.0,26.399,26.399,26.3834,26.399,300.0
2013-06-27 11:10:00,33.69,33.69,33.69,33.69,0.0,26.399,26.399,26.399,26.399,0.0
2013-06-27 11:15:00,33.7,33.75,33.7,33.7,400.0,26.4069,26.446,26.4069,26.4069,400.0
2013-06-27 11:20:00,33.68,33.72,33.68,33.72,500.0,26.3912,26.4225,26.3912,26.4225,500.0
2013-06-27 11:25:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-06-27 11:30:00,33.72,33.72,33.72,33.72,100.0,26.4225,26.4225,26.4225,26.4225,100.0
2013-06-27 11:35:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-06-27 11:40:00,33.73,33.73,33.72,33.73,700.0,26.4304,26.4304,26.4225,26.4304,700.0
2013-06-27 11:45:00,33.74,33.74,33.69,33.69,300.0,26.4382,26.4382,26.399,26.399,300.0
2013-06-27 11:50:00,33.72,33.72,33.72,33.72,200.0,26.4225,26.4225,26.4225,26.4225,200.0
2013-06-27 11:55:00,33.67,33.67,33.67,33.67,100.0,26.3834,26.3834,26.3834,26.3834,100.0
2013-06-27 12:00:00,33.67,33.67,33.67,33.67,0.0,26.3834,26.3834,26.3834,26.3834,0.0
2013-06-27 12:05:00,33.71,33.71,33.71,33.71,300.0,26.4147,26.4147,26.4147,26.4147,300.0
2013-06-27 12:10:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:15:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:20:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:25:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:30:00,33.61,33.61,33.61,33.61,400.0,26.3363,26.3363,26.3363,26.3363,400.0
2013-06-27 12:35:00,33.61,33.61,33.61,33.61,0.0,26.3363,26.3363,26.3363,26.3363,0.0
2013-06-27 12:40:00,33.61,33.61,33.61,33.61,0.0,26.3363,26.3363,26.3363,26.3363,0.0
2013-06-27 12:45:00,33.61,33.61,33.61,33.61,100.0,26.3363,26.3363,26.3363,26.3363,100.0
2013-06-27 12:50:00,33.61,33.61,33.61,33.61,0.0,26.3363,26.3363,26.3363,26.3363,0.0
2013-06-27 12:55:00,33.61,33.61,33.61,33.61,0.0,26.3363,26.3363,26.3363,26.3363,0.0
2013-06-27 13:00:00,33.67,33.67,33.66,33.66,200.0,26.3834,26.3834,26.3755,26.3755,200.0
2013-06-27 13:05:00,33.51,33.51,33.48,33.48,400.0,26.258,26.258,26.2345,26.2345,400.0
2013-06-27 13:10:00,33.53,33.53,33.53,33.53,200.0,26.2736,26.2736,26.2736,26.2736,200.0
2013-06-27 13:15:00,33.44,33.44,33.36,33.38,1000.0,26.2031,26.2031,26.1404,26.1561,1000.0
2013-06-27 13:20:00,33.38,33.38,33.38,33.38,0.0,26.1561,26.1561,26.1561,26.1561,0.0
2013-06-27 13:25:00,33.32,33.4,33.32,33.4,400.0,26.1091,26.1718,26.1091,26.1718,400.0
2013-06-27 13:30:00,33.4,33.4,33.4,33.4,0.0,26.1718,26.1718,26.1718,26.1718,0.0
2013-06-27 13:35:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-27 13:40:00,33.45,33.45,33.45,33.45,0.0,26.211,26.211,26.211,26.211,0.0
2013-06-27 13:45:00,33.48,33.48,33.48,33.48,100.0,26.2345,26.2345,26.2345,26.2345,100.0
2013-06-27 13:50:00,33.48,33.48,33.48,33.48,0.0,26.2345,26.2345,26.2345,26.2345,0.0
2013-06-27 13:55:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-27 14:00:00,33.27,33.3,33.27,33.29,300.0,26.0699,26.0934,26.0699,26.0856,300.0
2013-06-27 14:05:00,33.29,33.29,33.24,33.24,500.0,26.0856,26.0856,26.0464,26.0464,500.0
2013-06-27 14:10:00,33.3,33.34,33.3,33.34,200.0,26.0934,26.1248,26.0934,26.1248,200.0
2013-06-27 14:15:00,33.42,33.42,33.42,33.42,100.0,26.1875,26.1875,26.1875,26.1875,100.0
2013-06-27 14:20:00,33.37,33.41,33.37,33.37,400.0,26.1483,26.1796,26.1483,26.1483,400.0
2013-06-27 14:25:00,33.37,33.37,33.37,33.37,0.0,26.1483,26.1483,26.1483,26.1483,0.0
2013-06-27 14:30:00,33.45,33.46,33.45,33.46,300.0,26.211,26.2188,26.211,26.2188,300.0
2013-06-27 14:35:00,33.41,33.41,33.4,33.4,300.0,26.1796,26.1796,26.1718,26.1718,300.0
2013-06-27 14:40:00,33.41,33.43,33.41,33.43,300.0,26.1796,26.1953,26.1796,26.1953,300.0
2013-06-27 14:45:00,33.38,33.38,33.35,33.35,400.0,26.1561,26.1561,26.1326,26.1326,400.0
2013-06-27 14:50:00,33.4,33.4,33.3,33.3,600.0,26.1718,26.1718,26.0934,26.0934,600.0
2013-06-27 14:55:00,33.25,33.39,33.25,33.39,600.0,26.0542,26.1639,26.0542,26.1639,600.0
2013-06-27 15:00:00,33.39,33.39,33.39,33.39,0.0,26.1639,26.1639,26.1639,26.1639,0.0
2013-06-27 15:05:00,33.41,33.41,33.24,33.29,600.0,26.1796,26.1796,26.0464,26.0856,600.0
2013-06-27 15:10:00,33.22,33.26,33.22,33.26,400.0,26.0307,26.0621,26.0307,26.0621,400.0
2013-06-27 15:15:00,33.29,33.29,33.27,33.29,700.0,26.0856,26.0856,26.0699,26.0856,700.0
2013-06-27 15:20:00,33.28,33.28,33.22,33.22,600.0,26.0778,26.0778,26.0307,26.0307,600.0
2013-06-27 15:25:00,33.22,33.22,33.18,33.18,200.0,26.0307,26.0307,25.9994,25.9994,200.0
2013-06-27 15:30:00,33.11,33.14,33.09,33.11,1100.0,25.9445,25.9681,25.9289,25.9445,1100.0
2013-06-27 15:35:00,33.06,33.09,33.02,33.02,800.0,25.9054,25.9289,25.874,25.874,800.0
2013-06-27 15:40:00,33.03,33.03,33.01,33.01,400.0,25.8819,25.8819,25.8662,25.8662,400.0
2013-06-27 15:45:00,33.02,33.1,33.02,33.1,1000.0,25.874,25.9367,25.874,25.9367,1000.0
2013-06-27 15:50:00,33.07,33.07,33.04,33.04,200.0,25.9132,25.9132,25.8897,25.8897,200.0
2013-06-27 15:55:00,33.04,33.04,33.01,33.02,1100.0,25.8897,25.8897,25.8662,25.874,1100.0
2013-06-28 09:30:00,33.26,33.26,33.22,33.22,300.0,26.0621,26.0621,26.0307,26.0307,300.0
2013-06-28 09:35:00,33.24,33.58,33.23,33.56,900.0,26.0464,26.3128,26.0386,26.2972,900.0
2013-06-28 09:40:00,33.51,33.65,33.51,33.51,1900.0,26.258,26.3677,26.258,26.258,1900.0
2013-06-28 09:45:00,33.55,33.55,33.34,33.34,200.0,26.2893,26.2893,26.1248,26.1248,200.0
2013-06-28 09:50:00,33.41,33.58,33.41,33.58,400.0,26.1796,26.3128,26.1796,26.3128,400.0
2013-06-28 09:55:00,33.52,33.54,33.52,33.53,400.0,26.2658,26.2815,26.2658,26.2736,400.0
2013-06-28 10:00:00,33.53,33.53,33.53,33.53,0.0,26.2736,26.2736,26.2736,26.2736,0.0
2013-06-28 10:05:00,33.45,33.54,33.45,33.54,400.0,26.211,26.2815,26.211,26.2815,400.0
2013-06-28 10:10:00,33.53,33.53,33.45,33.47,400.0,26.2736,26.2736,26.211,26.2266,400.0
2013-06-28 10:15:00,33.54,33.54,33.46,33.46,600.0,26.2815,26.2815,26.2188,26.2188,600.0
2013-06-28 10:20:00,33.51,33.51,33.5,33.5,200.0,26.258,26.258,26.2501,26.2501,200.0
2013-06-28 10:25:00,33.39,33.49,33.39,33.49,800.0,26.1639,26.2423,26.1639,26.2423,800.0
2013-06-28 10:30:00,33.47,33.47,33.47,33.47,100.0,26.2266,26.2266,26.2266,26.2266,100.0
2013-06-28 10:35:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-28 10:40:00,33.46,33.46,33.44,33.44,300.0,26.2188,26.2188,26.2031,26.2031,300.0
2013-06-28 10:45:00,33.48,33.48,33.44,33.44,300.0,26.2345,26.2345,26.2031,26.2031,300.0
2013-06-28 10:50:00,33.43,33.43,33.43,33.43,200.0,26.1953,26.1953,26.1953,26.1953,200.0
2013-06-28 10:55:00,33.37,33.51,33.37,33.47,800.0,26.1483,26.258,26.1483,26.2266,800.0
2013-06-28 11:00:00,33.47,33.47,33.47,33.47,0.0,26.2266,26.2266,26.2266,26.2266,0.0
2013-06-28 11:05:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-28 11:10:00,33.49,33.49,33.44,33.45,300.0,26.2423,26.2423,26.2031,26.211,300.0
2013-06-28 11:15:00,33.49,33.49,33.44,33.44,400.0,26.2423,26.2423,26.2031,26.2031,400.0
2013-06-28 11:20:00,33.47,33.47,33.45,33.45,200.0,26.2266,26.2266,26.211,26.211,200.0
2013-06-28 11:25:00,33.44,33.44,33.42,33.42,200.0,26.2031,26.2031,26.1875,26.1875,200.0
2013-06-28 11:30:00,33.47,33.47,33.44,33.44,200.0,26.2266,26.2266,26.2031,26.2031,200.0
2013-06-28 11:35:00,33.47,33.47,33.43,33.43,500.0,26.2266,26.2266,26.1953,26.1953,500.0
2013-06-28 11:40:00,33.42,33.42,33.42,33.42,100.0,26.1875,26.1875,26.1875,26.1875,100.0
2013-06-28 11:45:00,33.38,33.39,33.38,33.39,300.0,26.1561,26.1639,26.1561,26.1639,300.0
2013-06-28 11:50:00,33.39,33.39,33.39,33.39,0.0,26.1639,26.1639,26.1639,26.1639,0.0
2013-06-28 11:55:00,33.42,33.42,33.29,33.3,400.0,26.1875,26.1875,26.0856,26.0934,400.0
2013-06-28 12:00:00,33.31,33.33,33.3,33.3,300.0,26.1013,26.1169,26.0934,26.0934,300.0
2013-06-28 12:05:00,33.39,33.45,33.39,33.45,200.0,26.1639,26.211,26.1639,26.211,200.0
2013-06-28 12:10:00,33.34,33.41,33.34,33.41,200.0,26.1248,26.1796,26.1248,26.1796,200.0
2013-06-28 12:15:00,33.44,33.44,33.41,33.44,500.0,26.2031,26.2031,26.1796,26.2031,500.0
2013-06-28 12:20:00,33.44,33.45,33.44,33.44,300.0,26.2031,26.211,26.2031,26.2031,300.0
2013-06-28 12:25:00,33.42,33.46,33.42,33.46,600.0,26.1875,26.2188,26.1875,26.2188,600.0
2013-06-28 12:30:00,33.37,33.37,33.37,33.37,100.0,26.1483,26.1483,26.1483,26.1483,100.0
2013-06-28 12:35:00,33.42,33.43,33.41,33.43,700.0,26.1875,26.1953,26.1796,26.1953,700.0
2013-06-28 12:40:00,33.42,33.42,33.42,33.42,100.0,26.1875,26.1875,26.1875,26.1875,100.0
2013-06-28 12:45:00,33.42,33.45,33.42,33.45,400.0,26.1875,26.211,26.1875,26.211,400.0
2013-06-28 12:50:00,33.44,33.44,33.4,33.41,1400.0,26.2031,26.2031,26.1718,26.1796,1400.0
2013-06-28 12:55:00,33.42,33.42,33.42,33.42,200.0,26.1875,26.1875,26.1875,26.1875,200.0
2013-06-28 13:00:00,33.42,33.42,33.42,33.42,0.0,26.1875,26.1875,26.1875,26.1875,0.0
2013-06-28 13:05:00,33.45,33.45,33.43,33.43,1200.0,26.211,26.211,26.1953,26.1953,1200.0
2013-06-28 13:10:00,33.45,33.45,33.45,33.45,400.0,26.211,26.211,26.211,26.211,400.0
2013-06-28 13:15:00,33.44,33.44,33.43,33.44,600.0,26.2031,26.2031,26.1953,26.2031,600.0
2013-06-28 13:20:00,33.45,33.45,33.43,33.45,800.0,26.211,26.211,26.1953,26.211,800.0
2013-06-28 13:25:00,33.41,33.41,33.4,33.4,1000.0,26.1796,26.1796,26.1718,26.1718,1000.0
2013-06-28 13:30:00,33.4,33.4,33.4,33.4,0.0,26.1718,26.1718,26.1718,26.1718,0.0
2013-06-28 13:35:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-28 13:40:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-28 13:45:00,33.45,33.46,33.45,33.46,900.0,26.211,26.2188,26.211,26.2188,900.0
2013-06-28 13:50:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-28 13:55:00,33.45,33.5,33.45,33.5,800.0,26.211,26.2501,26.211,26.2501,800.0
2013-06-28 14:00:00,33.49,33.49,33.45,33.45,800.0,26.2423,26.2423,26.211,26.211,800.0
2013-06-28 14:05:00,33.47,33.47,33.45,33.47,300.0,26.2266,26.2266,26.211,26.2266,300.0
2013-06-28 14:10:00,33.48,33.48,33.44,33.44,300.0,26.2345,26.2345,26.2031,26.2031,300.0
2013-06-28 14:15:00,33.47,33.47,33.47,33.47,100.0,26.2266,26.2266,26.2266,26.2266,100.0
2013-06-28 14:20:00,33.46,33.46,33.45,33.45,200.0,26.2188,26.2188,26.211,26.211,200.0
2013-06-28 14:25:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-28 14:30:00,33.48,33.48,33.48,33.48,100.0,26.2345,26.2345,26.2345,26.2345,100.0
2013-06-28 14:35:00,33.46,33.46,33.42,33.46,900.0,26.2188,26.2188,26.1875,26.2188,900.0
2013-06-28 14:40:00,33.45,33.45,33.45,33.45,300.0,26.211,26.211,26.211,26.211,300.0
2013-06-28 14:45:00,33.45,33.45,33.45,33.45,0.0,26.211,26.211,26.211,26.211,0.0
2013-06-28 14:50:00,33.47,33.47,33.46,33.46,400.0,26.2266,26.2266,26.2188,26.2188,400.0
2013-06-28 14:55:00,33.46,33.46,33.46,33.46,0.0,26.2188,26.2188,26.2188,26.2188,0.0
2013-06-28 15:00:00,33.43,33.45,33.43,33.45,400.0,26.1953,26.211,26.1953,26.211,400.0
2013-06-28 15:05:00,33.4,33.4,33.4,33.4,1200.0,26.1718,26.1718,26.1718,26.1718,1200.0
2013-06-28 15:10:00,33.4,33.4,33.4,33.4,100.0,26.1718,26.1718,26.1718,26.1718,100.0
2013-06-28 15:15:00,33.4,33.44,33.4,33.44,1400.0,26.1718,26.2031,26.1718,26.2031,1400.0
2013-06-28 15:20:00,33.45,33.45,33.44,33.44,300.0,26.211,26.211,26.2031,26.2031,300.0
2013-06-28 15:25:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-28 15:30:00,33.45,33.46,33.45,33.46,600.0,26.211,26.2188,26.211,26.2188,600.0
2013-06-28 15:35:00,33.45,33.48,33.45,33.47,1100.0,26.211,26.2345,26.211,26.2266,1100.0
2013-06-28 15:40:00,33.54,33.54,33.47,33.51,1800.0,26.2815,26.2815,26.2266,26.258,1800.0
2013-06-28 15:45:00,33.48,33.49,33.41,33.49,900.0,26.2345,26.2423,26.1796,26.2423,900.0
2013-06-28 15:50:00,33.54,33.56,33.48,33.51,1200.0,26.2815,26.2972,26.2345,26.258,1200.0
2013-06-28 15:55:00,33.46,33.46,33.39,33.39,200.0,26.2188,26.2188,26.1639,26.1639,200.0
2013-07-01 09:30:00,33.59,33.6,33.54,33.54,300.0,26.3207,26.3285,26.2815,26.2815,300.0
2013-07-01 09:35:00,33.54,33.54,33.54,33.54,0.0,26.2815,26.2815,26.2815,26.2815,0.0
2013-07-01 09:40:00,33.54,33.54,33.54,33.54,0.0,26.2815,26.2815,26.2815,26.2815,0.0
2013-07-01 09:45:00,33.43,33.43,33.43,33.43,200.0,26.1953,26.1953,26.1953,26.1953,200.0
2013-07-01 09:50:00,33.43,33.43,33.43,33.43,0.0,26.1953,26.1953,26.1953,26.1953,0.0
2013-07-01 09:55:00,33.5,33.58,33.5,33.58,300.0,26.2501,26.3128,26.2501,26.3128,300.0
2013-07-01 10:00:00,33.65,33.72,33.65,33.72,400.0,26.3677,26.4225,26.3677,26.4225,400.0
2013-07-01 10:05:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-07-01 10:10:00,33.62,33.66,33.62,33.66,200.0,26.3442,26.3755,26.3442,26.3755,200.0
2013-07-01 10:15:00,33.64,33.71,33.64,33.71,500.0,26.3598,26.4147,26.3598,26.4147,500.0
2013-07-01 10:20:00,33.72,33.78,33.72,33.78,400.0,26.4225,26.4695,26.4225,26.4695,400.0
2013-07-01 10:25:00,33.7,33.73,33.7,33.72,1500.0,26.4069,26.4304,26.4069,26.4225,1500.0
2013-07-01 10:30:00,33.72,33.72,33.72,33.72,500.0,26.4225,26.4225,26.4225,26.4225,500.0
2013-07-01 10:35:00,33.72,33.72,33.72,33.72,100.0,26.4225,26.4225,26.4225,26.4225,100.0
2013-07-01 10:40:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-07-01 10:45:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-07-01 10:50:00,33.77,34.08,33.77,34.08,1700.0,26.4617,26.7046,26.4617,26.7046,1700.0
2013-07-01 10:55:00,34.06,34.28,34.06,34.28,500.0,26.689,26.8613,26.689,26.8613,500.0
2013-07-01 11:00:00,34.34,34.37,34.3,34.3,2100.0,26.9084,26.9319,26.877,26.877,2100.0
2013-07-01 11:05:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:10:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:15:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:20:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:25:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:30:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:35:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:40:00,34.3,34.3,34.3,34.3,1900.0,26.877,26.877,26.877,26.877,1900.0
2013-07-01 11:45:00,34.33,34.33,34.33,34.33,100.0,26.9005,26.9005,26.9005,26.9005,100.0
2013-07-01 11:50:00,34.35,34.35,34.35,34.35,500.0,26.9162,26.9162,26.9162,26.9162,500.0
2013-07-01 11:55:00,34.35,34.35,34.35,34.35,0.0,26.9162,26.9162,26.9162,26.9162,0.0
2013-07-01 12:00:00,34.4,34.4,34.4,34.4,400.0,26.9554,26.9554,26.9554,26.9554,400.0
2013-07-01 12:05:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 12:10:00,34.42,34.42,34.42,34.42,200.0,26.971,26.971,26.971,26.971,200.0
2013-07-01 12:15:00,34.4,34.4,34.4,34.4,100.0,26.9554,26.9554,26.9554,26.9554,100.0
2013-07-01 12:20:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 12:25:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 12:30:00,34.5,34.5,34.5,34.5,900.0,27.0337,27.0337,27.0337,27.0337,900.0
2013-07-01 12:35:00,34.5,34.5,34.5,34.5,100.0,27.0337,27.0337,27.0337,27.0337,100.0
2013-07-01 12:40:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 12:45:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 12:50:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 12:55:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 13:00:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 13:05:00,34.6,34.6,34.44,34.44,1100.0,27.1121,27.1121,26.9867,26.9867,1100.0
2013-07-01 13:10:00,34.44,34.44,34.44,34.44,0.0,26.9867,26.9867,26.9867,26.9867,0.0
2013-07-01 13:15:00,34.6,34.6,34.6,34.6,300.0,27.1121,27.1121,27.1121,27.1121,300.0
2013-07-01 13:20:00,34.5,34.5,34.48,34.48,1000.0,27.0337,27.0337,27.0181,27.0181,1000.0
2013-07-01 13:25:00,34.65,34.65,34.64,34.64,300.0,27.1513,27.1513,27.1434,27.1434,300.0
2013-07-01 13:30:00,34.65,34.65,34.65,34.65,300.0,27.1513,27.1513,27.1513,27.1513,300.0
2013-07-01 13:35:00,34.65,34.65,34.65,34.65,200.0,27.1513,27.1513,27.1513,27.1513,200.0
2013-07-01 13:40:00,34.65,34.65,34.65,34.65,0.0,27.1513,27.1513,27.1513,27.1513,0.0
2013-07-01 13:45:00,34.4,34.4,34.4,34.4,200.0,26.9554,26.9554,26.9554,26.9554,200.0
2013-07-01 13:50:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-07-01 13:55:00,34.41,34.41,34.41,34.41,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2013-07-01 14:00:00,34.41,34.41,34.41,34.41,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2013-07-01 14:05:00,34.38,34.38,34.38,34.38,100.0,26.9397,26.9397,26.9397,26.9397,100.0
2013-07-01 14:10:00,34.41,34.41,34.4,34.4,200.0,26.9632,26.9632,26.9554,26.9554,200.0
2013-07-01 14:15:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:20:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:25:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:30:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:35:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:40:00,34.25,34.26,34.25,34.26,200.0,26.8378,26.8457,26.8378,26.8457,200.0
2013-07-01 14:45:00,34.31,34.31,34.28,34.28,700.0,26.8848,26.8848,26.8613,26.8613,700.0
2013-07-01 14:50:00,34.3,34.3,34.3,34.3,100.0,26.877,26.877,26.877,26.877,100.0
2013-07-01 14:55:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 15:00:00,34.3,34.3,34.3,34.3,100.0,26.877,26.877,26.877,26.877,100.0
2013-07-01 15:05:00,34.27,34.31,34.21,34.22,1300.0,26.8535,26.8848,26.8065,26.8143,1300.0
2013-07-01 15:10:00,34.29,34.29,34.29,34.29,100.0,26.8692,26.8692,26.8692,26.8692,100.0
2013-07-01 15:15:00,34.24,34.24,34.22,34.22,200.0,26.83,26.83,26.8143,26.8143,200.0
2013-07-01 15:20:00,34.22,34.28,34.22,34.28,400.0,26.8143,26.8613,26.8143,26.8613,400.0
2013-07-01 15:25:00,34.28,34.28,34.28,34.28,0.0,26.8613,26.8613,26.8613,26.8613,0.0
2013-07-01 15:30:00,34.15,34.16,34.15,34.16,200.0,26.7595,26.7673,26.7595,26.7673,200.0
2013-07-01 15:35:00,34.16,34.16,34.16,34.16,0.0,26.7673,26.7673,26.7673,26.7673,0.0
2013-07-01 15:40:00,34.12,34.2,34.12,34.2,200.0,26.736,26.7987,26.736,26.7987,200.0
2013-07-01 15:45:00,34.18,34.18,34.17,34.17,900.0,26.783,26.783,26.7751,26.7751,900.0
2013-07-01 15:50:00,34.2,34.22,34.2,34.2,1500.0,26.7987,26.8143,26.7987,26.7987,1500.0
2013-07-01 15:55:00,34.21,34.27,34.21,34.27,800.0,26.8065,26.8535,26.8065,26.8535,800.0
2013-07-02 09:35:00,33.72,34.02,33.72,33.95,800.0,26.4225,26.6576,26.4225,26.6028,800.0
2013-07-02 09:40:00,33.95,33.95,33.95,33.95,0.0,26.6028,26.6028,26.6028,26.6028,0.0
2013-07-02 09:45:00,33.95,33.95,33.95,33.95,0.0,26.6028,26.6028,26.6028,26.6028,0.0
2013-07-02 09:50:00,34.08,34.08,34.08,34.08,100.0,26.7046,26.7046,26.7046,26.7046,100.0
2013-07-02 09:55:00,34.08,34.08,34.08,34.08,0.0,26.7046,26.7046,26.7046,26.7046,0.0
2013-07-02 10:00:00,34.08,34.08,34.08,34.08,0.0,26.7046,26.7046,26.7046,26.7046,0.0
2013-07-02 10:05:00,34.08,34.08,34.08,34.08,0.0,26.7046,26.7046,26.7046,26.7046,0.0
2013-07-02 10:10:00,34.45,34.45,34.19,34.24,500.0,26.9945,26.9945,26.7908,26.83,500.0
2013-07-02 10:15:00,34.39,34.39,34.39,34.39,100.0,26.9475,26.9475,26.9475,26.9475,100.0
2013-07-02 10:20:00,34.39,34.39,34.39,34.39,0.0,26.9475,26.9475,26.9475,26.9475,0.0
2013-07-02 10:25:00,34.39,34.39,34.39,34.39,100.0,26.9475,26.9475,26.9475,26.9475,100.0
2013-07-02 10:30:00,34.6,34.6,34.6,34.6,300.0,27.1121,27.1121,27.1121,27.1121,300.0
2013-07-02 10:35:00,34.42,34.42,34.42,34.42,100.0,26.971,26.971,26.971,26.971,100.0
2013-07-02 10:40:00,34.6,34.6,34.6,34.6,100.0,27.1121,27.1121,27.1121,27.1121,100.0
2013-07-02 10:45:00,34.6,34.6,34.6,34.6,0.0,27.1121,27.1121,27.1121,27.1121,0.0
2013-07-02 10:50:00,34.58,34.58,34.58,34.58,100.0,27.0964,27.0964,27.0964,27.0964,100.0
2013-07-02 10:55:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-07-02 11:00:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-07-02 11:05:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-07-02 11:10:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-07-02 11:15:00,34.68,34.68,34.68,34.68,100.0,27.1748,27.1748,27.1748,27.1748,100.0
2013-07-02 11:20:00,34.49,34.49,34.49,34.49,100.0,27.0259,27.0259,27.0259,27.0259,100.0
2013-07-02 11:25:00,34.29,34.29,34.29,34.29,200.0,26.8692,26.8692,26.8692,26.8692,200.0
2013-07-02 11:30:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-07-02 11:35:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-07-02 11:40:00,34.51,34.51,34.51,34.51,100.0,27.0416,27.0416,27.0416,27.0416,100.0
2013-07-02 11:45:00,34.51,34.51,34.51,34.51,0.0,27.0416,27.0416,27.0416,27.0416,0.0
2013-07-02 11:50:00,34.51,34.51,34.51,34.51,0.0,27.0416,27.0416,27.0416,27.0416,0.0
2013-07-02 11:55:00,34.51,34.51,34.51,34.51,0.0,27.0416,27.0416,27.0416,27.0416,0.0
2013-07-02 12:00:00,34.51,34.51,34.51,34.51,0.0,27.0416,27.0416,27.0416,27.0416,0.0
2013-07-02 12:05:00,34.31,34.31,34.31,34.31,100.0,26.8848,26.8848,26.8848,26.8848,100.0
2013-07-02 12:10:00,34.35,34.35,34.29,34.29,300.0,26.9162,26.9162,26.8692,26.8692,300.0
2013-07-02 12:15:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-07-02 12:20:00,34.13,34.13,34.13,34.13,100.0,26.7438,26.7438,26.7438,26.7438,100.0
2013-07-02 12:25:00,34.08,34.09,34.08,34.09,200.0,26.7046,26.7125,26.7046,26.7125,200.0
2013-07-02 12:30:00,34.12,34.12,34.12,34.12,100.0,26.736,26.736,26.736,26.736,100.0
2013-07-02 12:35:00,34.12,34.12,34.12,34.12,0.0,26.736,26.736,26.736,26.736,0.0
2013-07-02 12:40:00,34.12,34.12,34.12,34.12,0.0,26.736,26.736,26.736,26.736,0.0
2013-07-02 12:45:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-07-02 12:50:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 12:55:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 13:00:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 13:05:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 13:10:00,34.21,34.21,34.21,34.21,100.0,26.8065,26.8065,26.8065,26.8065,100.0
2013-07-02 13:15:00,34.21,34.21,34.21,34.21,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2013-07-02 13:20:00,34.21,34.21,34.21,34.21,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2013-07-02 13:25:00,34.21,34.21,34.21,34.21,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2013-07-02 13:30:00,34.21,34.21,34.21,34.21,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2013-07-02 13:35:00,34.02,34.02,34.02,34.02,100.0,26.6576,26.6576,26.6576,26.6576,100.0
2013-07-02 13:40:00,33.99,33.99,33.99,33.99,100.0,26.6341,26.6341,26.6341,26.6341,100.0
2013-07-02 13:45:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 13:50:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 13:55:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:00:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:05:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:10:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:15:00,33.91,33.91,33.91,33.91,100.0,26.5714,26.5714,26.5714,26.5714,100.0
2013-07-02 14:20:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:25:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:30:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:35:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:40:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:45:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-07-02 14:50:00,34.22,34.28,34.22,34.28,300.0,26.8143,26.8613,26.8143,26.8613,300.0
2013-07-02 14:55:00,34.18,34.26,34.18,34.26,300.0,26.783,26.8457,26.783,26.8457,300.0
2013-07-02 15:00:00,34.26,34.26,34.26,34.26,0.0,26.8457,26.8457,26.8457,26.8457,0.0
2013-07-02 15:05:00,34.29,34.33,34.28,34.28,400.0,26.8692,26.9005,26.8613,26.8613,400.0
2013-07-02 15:10:00,34.28,34.28,34.28,34.28,0.0,26.8613,26.8613,26.8613,26.8613,0.0
2013-07-02 15:15:00,34.39,34.39,34.37,34.37,200.0,26.9475,26.9475,26.9319,26.9319,200.0
2013-07-02 15:20:00,34.37,34.37,34.37,34.37,0.0,26.9319,26.9319,26.9319,26.9319,0.0
2013-07-02 15:25:00,34.37,34.37,34.37,34.37,100.0,26.9319,26.9319,26.9319,26.9319,100.0
2013-07-02 15:30:00,34.37,34.37,34.37,34.37,0.0,26.9319,26.9319,26.9319,26.9319,0.0
2013-07-02 15:35:00,34.37,34.37,34.37,34.37,0.0,26.9319,26.9319,26.9319,26.9319,0.0
2013-07-02 15:40:00,34.48,34.48,34.48,34.48,100.0,27.0181,27.0181,27.0181,27.0181,100.0
2013-07-02 15:45:00,34.4,34.46,34.4,34.43,600.0,26.9554,27.0024,26.9554,26.9789,600.0
2013-07-02 15:50:00,34.41,34.43,34.41,34.43,200.0,26.9632,26.9789,26.9632,26.9789,200.0
2013-07-02 15:55:00,34.43,34.43,34.43,34.43,0.0,26.9789,26.9789,26.9789,26.9789,0.0
2013-07-03 09:30:00,34.51,34.55,34.51,34.55,200.0,27.0416,27.0729,27.0416,27.0729,200.0
2013-07-03 09:35:00,34.55,34.55,34.55,34.55,0.0,27.0729,27.0729,27.0729,27.0729,0.0
2013-07-03 09:40:00,34.55,34.55,34.55,34.55,0.0,27.0729,27.0729,27.0729,27.0729,0.0
2013-07-03 09:45:00,34.49,34.57,34.49,34.57,300.0,27.0259,27.0886,27.0259,27.0886,300.0
2013-07-03 09:50:00,34.61,34.61,34.61,34.61,100.0,27.1199,27.1199,27.1199,27.1199,100.0
2013-07-03 09:55:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:00:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:05:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:10:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:15:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:20:00,34.7,34.7,34.7,34.7,200.0,27.1904,27.1904,27.1904,27.1904,200.0
2013-07-03 10:25:00,34.7,34.7,34.7,34.7,0.0,27.1904,27.1904,27.1904,27.1904,0.0
2013-07-03 10:30:00,34.7,34.7,34.7,34.7,0.0,27.1904,27.1904,27.1904,27.1904,0.0
2013-07-03 10:35:00,34.9,34.9,34.9,34.9,100.0,27.3472,27.3472,27.3472,27.3472,100.0
2013-07-03 10:40:00,34.9,34.9,34.9,34.9,0.0,27.3472,27.3472,27.3472,27.3472,0.0
2013-07-03 10:45:00,34.9,34.9,34.9,34.9,0.0,27.3472,27.3472,27.3472,27.3472,0.0
2013-07-03 10:50:00,34.9,34.9,34.9,34.9,0.0,27.3472,27.3472,27.3472,27.3472,0.0
2013-07-03 10:55:00,35.19,35.21,35.19,35.21,200.0,27.5744,27.5901,27.5744,27.5901,200.0
2013-07-03 11:00:00,35.21,35.21,35.21,35.21,0.0,27.5901,27.5901,27.5901,27.5901,0.0
2013-07-03 11:05:00,35.21,35.21,35.21,35.21,0.0,27.5901,27.5901,27.5901,27.5901,0.0
2013-07-03 11:10:00,35.32,35.32,35.27,35.27,300.0,27.6763,27.6763,27.6371,27.6371,300.0
2013-07-03 11:15:00,35.36,35.41,35.36,35.41,200.0,27.7076,27.7468,27.7076,27.7468,200.0
2013-07-03 11:20:00,35.44,35.44,35.44,35.44,100.0,27.7703,27.7703,27.7703,27.7703,100.0
2013-07-03 11:25:00,35.44,35.44,35.44,35.44,0.0,27.7703,27.7703,27.7703,27.7703,0.0
2013-07-03 11:30:00,35.42,35.48,35.33,35.48,800.0,27.7546,27.8016,27.6841,27.8016,800.0
2013-07-03 11:35:00,35.48,35.48,35.47,35.47,300.0,27.8016,27.8016,27.7938,27.7938,300.0
2013-07-03 11:40:00,35.5,35.5,35.49,35.49,600.0,27.8173,27.8173,27.8095,27.8095,600.0
2013-07-03 11:45:00,35.49,35.49,35.49,35.49,100.0,27.8095,27.8095,27.8095,27.8095,100.0
2013-07-03 11:50:00,35.49,35.55,35.49,35.55,600.0,27.8095,27.8565,27.8095,27.8565,600.0
2013-07-03 11:55:00,35.59,35.6,35.59,35.6,500.0,27.8878,27.8957,27.8878,27.8957,500.0
2013-07-03 12:00:00,35.65,35.83,35.65,35.8,800.0,27.9349,28.0759,27.9349,28.0524,800.0
2013-07-03 12:05:00,35.85,36.22,35.85,36.04,1000.0,28.0916,28.3815,28.0916,28.2405,1000.0
2013-07-03 12:10:00,36.03,36.08,36.02,36.05,1700.0,28.2326,28.2718,28.2248,28.2483,1700.0
2013-07-03 12:15:00,36.0,36.02,35.92,36.01,1200.0,28.2091,28.2248,28.1464,28.2169,1200.0
2013-07-03 12:20:00,36.0,36.0,36.0,36.0,100.0,28.2091,28.2091,28.2091,28.2091,100.0
2013-07-03 12:25:00,35.88,35.88,35.88,35.88,100.0,28.1151,28.1151,28.1151,28.1151,100.0
2013-07-03 12:30:00,35.73,35.73,35.66,35.66,400.0,27.9975,27.9975,27.9427,27.9427,400.0
2013-07-03 12:35:00,35.59,35.59,35.4,35.45,700.0,27.8878,27.8878,27.739,27.7781,700.0
2013-07-03 12:40:00,35.43,35.48,35.43,35.48,200.0,27.7625,27.8016,27.7625,27.8016,200.0
2013-07-03 12:45:00,35.46,35.47,35.41,35.44,500.0,27.786,27.7938,27.7468,27.7703,500.0
2013-07-03 12:50:00,35.37,35.37,35.13,35.15,2300.0,27.7154,27.7154,27.5274,27.5431,2300.0
2013-07-03 12:55:00,35.19,35.19,35.18,35.19,300.0,27.5744,27.5744,27.5666,27.5744,300.0
2013-07-05 09:30:00,35.42,35.42,35.14,35.14,200.0,27.7546,27.7546,27.5352,27.5352,200.0
2013-07-05 09:35:00,35.14,35.14,35.14,35.14,0.0,27.5352,27.5352,27.5352,27.5352,0.0
2013-07-05 09:40:00,35.06,35.06,34.83,34.83,300.0,27.4725,27.4725,27.2923,27.2923,300.0
2013-07-05 09:45:00,34.97,34.97,34.97,34.97,100.0,27.402,27.402,27.402,27.402,100.0
2013-07-05 09:50:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 09:55:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 10:00:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 10:05:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 10:10:00,35.11,35.11,35.09,35.09,300.0,27.5117,27.5117,27.496,27.496,300.0
2013-07-05 10:15:00,35.03,35.03,35.01,35.01,200.0,27.449,27.449,27.4334,27.4334,200.0
2013-07-05 10:20:00,34.95,34.95,34.8,34.8,600.0,27.3863,27.3863,27.2688,27.2688,600.0
2013-07-05 10:25:00,34.93,34.95,34.9,34.9,1000.0,27.3707,27.3863,27.3472,27.3472,1000.0
2013-07-05 10:30:00,34.99,35.0,34.9,34.9,300.0,27.4177,27.4255,27.3472,27.3472,300.0
2013-07-05 10:35:00,35.01,35.01,34.95,34.95,400.0,27.4334,27.4334,27.3863,27.3863,400.0
2013-07-05 10:40:00,34.98,35.0,34.9,34.9,500.0,27.4098,27.4255,27.3472,27.3472,500.0
2013-07-05 10:45:00,34.9,35.0,34.86,34.93,500.0,27.3472,27.4255,27.3158,27.3707,500.0
2013-07-05 10:50:00,34.91,34.91,34.9,34.9,200.0,27.355,27.355,27.3472,27.3472,200.0
2013-07-05 10:55:00,34.97,35.0,34.94,34.95,1000.0,27.402,27.4255,27.3785,27.3863,1000.0
2013-07-05 11:00:00,34.98,35.0,34.98,35.0,600.0,27.4098,27.4255,27.4098,27.4255,600.0
2013-07-05 11:05:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-07-05 11:10:00,34.99,34.99,34.99,34.99,0.0,27.4177,27.4177,27.4177,27.4177,0.0
2013-07-05 11:15:00,34.99,35.0,34.99,35.0,200.0,27.4177,27.4255,27.4177,27.4255,200.0
2013-07-05 11:20:00,34.95,35.0,34.95,35.0,200.0,27.3863,27.4255,27.3863,27.4255,200.0
2013-07-05 11:25:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:30:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:35:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:40:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:45:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:50:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:55:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 12:00:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 12:05:00,35.35,35.35,35.35,35.35,100.0,27.6998,27.6998,27.6998,27.6998,100.0
2013-07-05 12:10:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:15:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:20:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:25:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:30:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:35:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:40:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:45:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:50:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:55:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:00:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:05:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:10:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:15:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:20:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:25:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:30:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:35:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:40:00,35.64,35.64,35.64,35.64,100.0,27.927,27.927,27.927,27.927,100.0
2013-07-05 13:45:00,35.64,35.64,35.64,35.64,0.0,27.927,27.927,27.927,27.927,0.0
2013-07-05 13:50:00,35.64,35.64,35.64,35.64,0.0,27.927,27.927,27.927,27.927,0.0
2013-07-05 13:55:00,35.85,35.85,35.85,35.85,200.0,28.0916,28.0916,28.0916,28.0916,200.0
2013-07-05 14:00:00,35.89,35.89,35.89,35.89,200.0,28.1229,28.1229,28.1229,28.1229,200.0
2013-07-05 14:05:00,36.01,36.01,36.01,36.01,200.0,28.2169,28.2169,28.2169,28.2169,200.0
2013-07-05 14:10:00,36.15,36.15,36.03,36.15,600.0,28.3266,28.3266,28.2326,28.3266,600.0
2013-07-05 14:15:00,36.1,36.1,35.88,35.88,1200.0,28.2875,28.2875,28.1151,28.1151,1200.0
2013-07-05 14:20:00,35.86,35.86,35.85,35.85,200.0,28.0994,28.0994,28.0916,28.0916,200.0
2013-07-05 14:25:00,35.83,35.86,35.76,35.81,500.0,28.0759,28.0994,28.021,28.0602,500.0
2013-07-05 14:30:00,35.74,35.86,35.63,35.65,1500.0,28.0054,28.0994,27.9192,27.9349,1500.0
2013-07-05 14:35:00,35.65,35.65,35.54,35.54,700.0,27.9349,27.9349,27.8487,27.8487,700.0
2013-07-05 14:40:00,35.53,35.54,35.48,35.54,400.0,27.8408,27.8487,27.8016,27.8487,400.0
2013-07-05 14:45:00,35.57,35.57,35.56,35.56,200.0,27.8722,27.8722,27.8643,27.8643,200.0
2013-07-05 14:50:00,35.68,35.68,35.62,35.62,200.0,27.9584,27.9584,27.9113,27.9113,200.0
2013-07-05 14:55:00,35.72,35.72,35.64,35.64,400.0,27.9897,27.9897,27.927,27.927,400.0
2013-07-05 15:00:00,35.62,35.7,35.62,35.62,600.0,27.9113,27.974,27.9113,27.9113,600.0
2013-07-05 15:05:00,35.62,35.62,35.62,35.62,0.0,27.9113,27.9113,27.9113,27.9113,0.0
2013-07-05 15:10:00,35.62,35.62,35.62,35.62,0.0,27.9113,27.9113,27.9113,27.9113,0.0
2013-07-05 15:15:00,35.62,35.62,35.62,35.62,0.0,27.9113,27.9113,27.9113,27.9113,0.0
2013-07-05 15:20:00,35.66,35.68,35.66,35.68,300.0,27.9427,27.9584,27.9427,27.9584,300.0
2013-07-05 15:25:00,35.68,35.68,35.68,35.68,0.0,27.9584,27.9584,27.9584,27.9584,0.0
2013-07-05 15:30:00,35.8,35.82,35.8,35.82,400.0,28.0524,28.0681,28.0524,28.0681,400.0
2013-07-05 15:35:00,35.73,35.73,35.73,35.73,100.0,27.9975,27.9975,27.9975,27.9975,100.0
2013-07-05 15:40:00,35.89,35.9,35.84,35.88,400.0,28.1229,28.1307,28.0837,28.1151,400.0
2013-07-05 15:45:00,35.95,35.95,35.95,35.95,100.0,28.1699,28.1699,28.1699,28.1699,100.0
2013-07-05 15:50:00,35.94,35.94,35.9,35.94,500.0,28.1621,28.1621,28.1307,28.1621,500.0
2013-07-05 15:55:00,35.91,35.95,35.8,35.95,600.0,28.1386,28.1699,28.0524,28.1699,600.0
2013-07-08 09:40:00,35.82,35.89,35.8,35.89,300.0,28.0681,28.1229,28.0524,28.1229,300.0
2013-07-08 09:45:00,35.92,36.05,35.92,36.05,300.0,28.1464,28.2483,28.1464,28.2483,300.0
2013-07-08 09:50:00,36.05,36.05,36.05,36.05,0.0,28.2483,28.2483,28.2483,28.2483,0.0
2013-07-08 09:55:00,36.05,36.05,36.05,36.05,0.0,28.2483,28.2483,28.2483,28.2483,0.0
2013-07-08 10:00:00,36.18,36.4,36.18,36.4,200.0,28.3502,28.5225,28.3502,28.5225,200.0
2013-07-08 10:05:00,36.49,36.49,36.49,36.49,100.0,28.5931,28.5931,28.5931,28.5931,100.0
2013-07-08 10:10:00,36.49,36.5,36.43,36.5,700.0,28.5931,28.6009,28.546,28.6009,700.0
2013-07-08 10:15:00,36.6,36.63,36.6,36.63,300.0,28.6793,28.7028,28.6793,28.7028,300.0
2013-07-08 10:20:00,36.54,36.54,36.54,36.54,200.0,28.6322,28.6322,28.6322,28.6322,200.0
2013-07-08 10:25:00,36.53,36.53,36.35,36.39,600.0,28.6244,28.6244,28.4834,28.5147,600.0
2013-07-08 10:30:00,36.4,36.48,36.4,36.48,400.0,28.5225,28.5852,28.5225,28.5852,400.0
2013-07-08 10:35:00,36.45,36.45,36.45,36.45,100.0,28.5617,28.5617,28.5617,28.5617,100.0
2013-07-08 10:40:00,36.56,36.56,36.46,36.46,500.0,28.6479,28.6479,28.5696,28.5696,500.0
2013-07-08 10:45:00,36.51,36.63,36.51,36.62,800.0,28.6087,28.7028,28.6087,28.6949,800.0
2013-07-08 10:50:00,36.62,36.62,36.62,36.62,0.0,28.6949,28.6949,28.6949,28.6949,0.0
2013-07-08 10:55:00,36.53,36.54,36.39,36.48,2500.0,28.6244,28.6322,28.5147,28.5852,2500.0
2013-07-08 11:00:00,36.51,36.52,36.51,36.52,200.0,28.6087,28.6166,28.6087,28.6166,200.0
2013-07-08 11:05:00,36.52,36.52,36.52,36.52,0.0,28.6166,28.6166,28.6166,28.6166,0.0
2013-07-08 11:10:00,36.6,36.75,36.6,36.75,300.0,28.6793,28.7968,28.6793,28.7968,300.0
2013-07-08 11:15:00,36.7,36.96,36.65,36.96,1000.0,28.7576,28.9614,28.7184,28.9614,1000.0
2013-07-08 11:20:00,37.0,37.0,37.0,37.0,100.0,28.9927,28.9927,28.9927,28.9927,100.0
2013-07-08 11:25:00,36.98,36.98,36.98,36.98,300.0,28.977,28.977,28.977,28.977,300.0
2013-07-08 11:30:00,37.04,37.1,37.01,37.1,600.0,29.024,29.0711,29.0005,29.0711,600.0
2013-07-08 11:35:00,37.1,37.2,37.1,37.2,3900.0,29.0711,29.1494,29.0711,29.1494,3900.0
2013-07-08 11:40:00,37.2,37.2,37.2,37.2,0.0,29.1494,29.1494,29.1494,29.1494,0.0
2013-07-08 11:45:00,37.2,37.2,37.1,37.1,1400.0,29.1494,29.1494,29.0711,29.0711,1400.0
2013-07-08 11:50:00,37.04,37.15,37.04,37.1,700.0,29.024,29.1102,29.024,29.0711,700.0
2013-07-08 11:55:00,37.1,37.1,37.1,37.1,0.0,29.0711,29.0711,29.0711,29.0711,0.0
2013-07-08 12:00:00,37.03,37.05,36.98,37.03,1100.0,29.0162,29.0319,28.977,29.0162,1100.0
2013-07-08 12:05:00,37.05,37.1,36.98,37.1,1200.0,29.0319,29.0711,28.977,29.0711,1200.0
2013-07-08 12:10:00,37.1,37.1,37.1,37.1,400.0,29.0711,29.0711,29.0711,29.0711,400.0
2013-07-08 12:15:00,37.22,37.22,37.2,37.2,200.0,29.1651,29.1651,29.1494,29.1494,200.0
2013-07-08 12:20:00,37.22,37.28,37.22,37.28,400.0,29.1651,29.2121,29.1651,29.2121,400.0
2013-07-08 12:25:00,37.33,37.33,37.33,37.33,100.0,29.2513,29.2513,29.2513,29.2513,100.0
2013-07-08 12:30:00,37.36,37.39,37.36,37.39,200.0,29.2748,29.2983,29.2748,29.2983,200.0
2013-07-08 12:35:00,37.39,37.39,37.39,37.39,0.0,29.2983,29.2983,29.2983,29.2983,0.0
2013-07-08 12:40:00,37.6,37.66,37.57,37.66,300.0,29.4628,29.5099,29.4393,29.5099,300.0
2013-07-08 12:45:00,37.71,37.71,37.71,37.71,100.0,29.549,29.549,29.549,29.549,100.0
2013-07-08 12:50:00,37.74,37.79,37.71,37.71,600.0,29.5725,29.6117,29.549,29.549,600.0
2013-07-08 12:55:00,37.69,37.69,37.58,37.63,500.0,29.5334,29.5334,29.4472,29.4864,500.0
2013-07-08 13:00:00,37.63,37.68,37.45,37.5,1300.0,29.4864,29.5255,29.3453,29.3845,1300.0
2013-07-08 13:05:00,37.52,37.52,37.49,37.5,1000.0,29.4002,29.4002,29.3767,29.3845,1000.0
2013-07-08 13:10:00,37.5,37.5,37.5,37.5,0.0,29.3845,29.3845,29.3845,29.3845,0.0
2013-07-08 13:15:00,37.28,37.28,37.28,37.28,100.0,29.2121,29.2121,29.2121,29.2121,100.0
2013-07-08 13:20:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-08 13:25:00,37.07,37.07,37.07,37.07,100.0,29.0475,29.0475,29.0475,29.0475,100.0
2013-07-08 13:30:00,37.02,37.02,36.8,36.8,200.0,29.0084,29.0084,28.836,28.836,200.0
2013-07-08 13:35:00,36.9,36.9,36.77,36.77,500.0,28.9143,28.9143,28.8125,28.8125,500.0
2013-07-08 13:40:00,36.71,36.8,36.71,36.8,200.0,28.7655,28.836,28.7655,28.836,200.0
2013-07-08 13:45:00,36.72,36.76,36.69,36.76,1500.0,28.7733,28.8046,28.7498,28.8046,1500.0
2013-07-08 13:50:00,36.75,36.75,36.75,36.75,100.0,28.7968,28.7968,28.7968,28.7968,100.0
2013-07-08 13:55:00,36.75,36.75,36.75,36.75,0.0,28.7968,28.7968,28.7968,28.7968,0.0
2013-07-08 14:00:00,36.7,36.71,36.69,36.71,500.0,28.7576,28.7655,28.7498,28.7655,500.0
2013-07-08 14:05:00,36.67,36.99,36.67,36.99,2300.0,28.7341,28.9849,28.7341,28.9849,2300.0
2013-07-08 14:10:00,36.9,36.91,36.87,36.91,500.0,28.9143,28.9222,28.8908,28.9222,500.0
2013-07-08 14:15:00,36.93,36.97,36.88,36.97,1100.0,28.9378,28.9692,28.8987,28.9692,1100.0
2013-07-08 14:20:00,36.99,37.02,36.99,37.02,200.0,28.9849,29.0084,28.9849,29.0084,200.0
2013-07-08 14:25:00,36.92,37.01,36.81,37.01,1900.0,28.93,29.0005,28.8438,29.0005,1900.0
2013-07-08 14:30:00,36.92,36.92,36.92,36.92,100.0,28.93,28.93,28.93,28.93,100.0
2013-07-08 14:35:00,36.92,36.92,36.8,36.8,700.0,28.93,28.93,28.836,28.836,700.0
2013-07-08 14:40:00,36.8,36.8,36.74,36.74,300.0,28.836,28.836,28.789,28.789,300.0
2013-07-08 14:45:00,36.62,36.74,36.62,36.63,400.0,28.6949,28.789,28.6949,28.7028,400.0
2013-07-08 14:50:00,36.55,36.55,36.42,36.51,400.0,28.6401,28.6401,28.5382,28.6087,400.0
2013-07-08 14:55:00,36.47,36.47,36.38,36.38,500.0,28.5774,28.5774,28.5069,28.5069,500.0
2013-07-08 15:00:00,36.38,36.38,36.38,36.38,0.0,28.5069,28.5069,28.5069,28.5069,0.0
2013-07-08 15:05:00,36.18,36.24,36.18,36.18,400.0,28.3502,28.3972,28.3502,28.3502,400.0
2013-07-08 15:10:00,36.15,36.15,36.07,36.07,400.0,28.3266,28.3266,28.264,28.264,400.0
2013-07-08 15:15:00,36.02,36.03,35.98,36.0,500.0,28.2248,28.2326,28.1934,28.2091,500.0
2013-07-08 15:20:00,35.94,35.94,35.94,35.94,900.0,28.1621,28.1621,28.1621,28.1621,900.0
2013-07-08 15:25:00,35.91,35.91,35.65,35.65,1500.0,28.1386,28.1386,27.9349,27.9349,1500.0
2013-07-08 15:30:00,35.75,35.8,35.75,35.8,1900.0,28.0132,28.0524,28.0132,28.0524,1900.0
2013-07-08 15:35:00,35.95,36.01,35.95,35.96,1600.0,28.1699,28.2169,28.1699,28.1778,1600.0
2013-07-08 15:40:00,35.94,35.95,35.94,35.95,200.0,28.1621,28.1699,28.1621,28.1699,200.0
2013-07-08 15:45:00,36.0,36.19,36.0,36.19,400.0,28.2091,28.358,28.2091,28.358,400.0
2013-07-08 15:50:00,36.16,36.18,35.98,36.05,1400.0,28.3345,28.3502,28.1934,28.2483,1400.0
2013-07-08 15:55:00,36.17,36.17,36.11,36.11,900.0,28.3423,28.3423,28.2953,28.2953,900.0
2013-07-09 09:35:00,36.53,36.53,36.53,36.53,100.0,28.6244,28.6244,28.6244,28.6244,100.0
2013-07-09 09:40:00,36.53,36.53,36.53,36.53,0.0,28.6244,28.6244,28.6244,28.6244,0.0
2013-07-09 09:45:00,36.53,36.53,36.53,36.53,0.0,28.6244,28.6244,28.6244,28.6244,0.0
2013-07-09 09:50:00,36.53,36.53,36.53,36.53,0.0,28.6244,28.6244,28.6244,28.6244,0.0
2013-07-09 09:55:00,36.44,36.44,36.44,36.44,100.0,28.5539,28.5539,28.5539,28.5539,100.0
2013-07-09 10:00:00,36.29,36.29,36.29,36.29,100.0,28.4363,28.4363,28.4363,28.4363,100.0
2013-07-09 10:05:00,36.29,36.29,36.29,36.29,0.0,28.4363,28.4363,28.4363,28.4363,0.0
2013-07-09 10:10:00,36.29,36.29,36.23,36.23,300.0,28.4363,28.4363,28.3893,28.3893,300.0
2013-07-09 10:15:00,36.24,36.24,36.24,36.24,100.0,28.3972,28.3972,28.3972,28.3972,100.0
2013-07-09 10:20:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:25:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:30:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:35:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:40:00,36.12,36.12,36.12,36.12,100.0,28.3031,28.3031,28.3031,28.3031,100.0
2013-07-09 10:45:00,36.12,36.12,36.11,36.12,600.0,28.3031,28.3031,28.2953,28.3031,600.0
2013-07-09 10:50:00,36.01,36.01,36.01,36.01,100.0,28.2169,28.2169,28.2169,28.2169,100.0
2013-07-09 10:55:00,36.01,36.01,36.01,36.01,0.0,28.2169,28.2169,28.2169,28.2169,0.0
2013-07-09 11:00:00,36.01,36.01,36.01,36.01,0.0,28.2169,28.2169,28.2169,28.2169,0.0
2013-07-09 11:05:00,36.02,36.03,36.02,36.03,200.0,28.2248,28.2326,28.2248,28.2326,200.0
2013-07-09 11:10:00,36.26,36.26,36.26,36.26,100.0,28.4128,28.4128,28.4128,28.4128,100.0
2013-07-09 11:15:00,36.22,36.22,36.04,36.04,500.0,28.3815,28.3815,28.2405,28.2405,500.0
2013-07-09 11:20:00,36.13,36.13,36.13,36.13,200.0,28.311,28.311,28.311,28.311,200.0
2013-07-09 11:25:00,35.85,35.99,35.85,35.99,200.0,28.0916,28.2013,28.0916,28.2013,200.0
2013-07-09 11:30:00,35.99,35.99,35.88,35.88,500.0,28.2013,28.2013,28.1151,28.1151,500.0
2013-07-09 11:35:00,35.9,35.9,35.86,35.88,500.0,28.1307,28.1307,28.0994,28.1151,500.0
2013-07-09 11:40:00,35.88,35.88,35.88,35.88,0.0,28.1151,28.1151,28.1151,28.1151,0.0
2013-07-09 11:45:00,36.21,36.21,36.21,36.21,100.0,28.3737,28.3737,28.3737,28.3737,100.0
2013-07-09 11:50:00,36.24,36.24,36.12,36.18,400.0,28.3972,28.3972,28.3031,28.3502,400.0
2013-07-09 11:55:00,36.19,36.19,36.19,36.19,100.0,28.358,28.358,28.358,28.358,100.0
2013-07-09 12:00:00,36.19,36.19,36.18,36.18,300.0,28.358,28.358,28.3502,28.3502,300.0
2013-07-09 12:05:00,36.18,36.18,36.18,36.18,0.0,28.3502,28.3502,28.3502,28.3502,0.0
2013-07-09 12:10:00,36.18,36.18,36.18,36.18,0.0,28.3502,28.3502,28.3502,28.3502,0.0
2013-07-09 12:15:00,36.45,36.57,36.42,36.42,500.0,28.5617,28.6558,28.5382,28.5382,500.0
2013-07-09 12:20:00,36.55,36.56,36.55,36.56,300.0,28.6401,28.6479,28.6401,28.6479,300.0
2013-07-09 12:25:00,36.56,36.56,36.56,36.56,0.0,28.6479,28.6479,28.6479,28.6479,0.0
2013-07-09 12:30:00,36.55,36.55,36.55,36.55,100.0,28.6401,28.6401,28.6401,28.6401,100.0
2013-07-09 12:35:00,36.72,36.72,36.72,36.72,100.0,28.7733,28.7733,28.7733,28.7733,100.0
2013-07-09 12:40:00,36.8,36.8,36.8,36.8,500.0,28.836,28.836,28.836,28.836,500.0
2013-07-09 12:45:00,36.76,36.76,36.64,36.64,400.0,28.8046,28.8046,28.7106,28.7106,400.0
2013-07-09 12:50:00,36.69,36.7,36.67,36.67,2400.0,28.7498,28.7576,28.7341,28.7341,2400.0
2013-07-09 12:55:00,36.64,36.65,36.64,36.65,200.0,28.7106,28.7184,28.7106,28.7184,200.0
2013-07-09 13:00:00,36.62,36.64,36.58,36.58,300.0,28.6949,28.7106,28.6636,28.6636,300.0
2013-07-09 13:05:00,36.57,36.58,36.53,36.53,500.0,28.6558,28.6636,28.6244,28.6244,500.0
2013-07-09 13:10:00,36.55,36.55,36.53,36.53,200.0,28.6401,28.6401,28.6244,28.6244,200.0
2013-07-09 13:15:00,36.53,36.53,36.53,36.53,0.0,28.6244,28.6244,28.6244,28.6244,0.0
2013-07-09 13:20:00,36.61,36.61,36.59,36.59,400.0,28.6871,28.6871,28.6714,28.6714,400.0
2013-07-09 13:25:00,36.63,36.63,36.63,36.63,100.0,28.7028,28.7028,28.7028,28.7028,100.0
2013-07-09 13:30:00,36.63,36.63,36.63,36.63,0.0,28.7028,28.7028,28.7028,28.7028,0.0
2013-07-09 13:35:00,36.63,36.63,36.63,36.63,0.0,28.7028,28.7028,28.7028,28.7028,0.0
2013-07-09 13:40:00,36.63,36.63,36.63,36.63,0.0,28.7028,28.7028,28.7028,28.7028,0.0
2013-07-09 13:45:00,36.5,36.5,36.5,36.5,100.0,28.6009,28.6009,28.6009,28.6009,100.0
2013-07-09 13:50:00,36.65,36.65,36.62,36.62,400.0,28.7184,28.7184,28.6949,28.6949,400.0
2013-07-09 13:55:00,36.6,36.65,36.55,36.56,400.0,28.6793,28.7184,28.6401,28.6479,400.0
2013-07-09 14:00:00,36.65,36.65,36.65,36.65,100.0,28.7184,28.7184,28.7184,28.7184,100.0
2013-07-09 14:05:00,36.65,36.85,36.65,36.85,500.0,28.7184,28.8752,28.7184,28.8752,500.0
2013-07-09 14:10:00,36.85,36.85,36.85,36.85,0.0,28.8752,28.8752,28.8752,28.8752,0.0
2013-07-09 14:15:00,36.85,36.87,36.85,36.87,400.0,28.8752,28.8908,28.8752,28.8908,400.0
2013-07-09 14:20:00,36.84,36.84,36.84,36.84,100.0,28.8673,28.8673,28.8673,28.8673,100.0
2013-07-09 14:25:00,36.84,36.84,36.84,36.84,0.0,28.8673,28.8673,28.8673,28.8673,0.0
2013-07-09 14:30:00,36.88,36.88,36.73,36.73,200.0,28.8987,28.8987,28.7811,28.7811,200.0
2013-07-09 14:35:00,36.75,36.76,36.61,36.61,500.0,28.7968,28.8046,28.6871,28.6871,500.0
2013-07-09 14:40:00,36.59,36.59,36.59,36.59,100.0,28.6714,28.6714,28.6714,28.6714,100.0
2013-07-09 14:45:00,36.59,36.59,36.59,36.59,0.0,28.6714,28.6714,28.6714,28.6714,0.0
2013-07-09 14:50:00,36.91,36.91,36.91,36.91,100.0,28.9222,28.9222,28.9222,28.9222,100.0
2013-07-09 14:55:00,36.77,36.77,36.69,36.7,700.0,28.8125,28.8125,28.7498,28.7576,700.0
2013-07-09 15:00:00,36.7,36.7,36.7,36.7,0.0,28.7576,28.7576,28.7576,28.7576,0.0
2013-07-09 15:05:00,36.7,36.7,36.7,36.7,0.0,28.7576,28.7576,28.7576,28.7576,0.0
2013-07-09 15:10:00,36.67,36.67,36.6,36.6,200.0,28.7341,28.7341,28.6793,28.6793,200.0
2013-07-09 15:15:00,36.48,36.5,36.47,36.47,600.0,28.5852,28.6009,28.5774,28.5774,600.0
2013-07-09 15:20:00,36.44,36.44,36.4,36.43,400.0,28.5539,28.5539,28.5225,28.546,400.0
2013-07-09 15:25:00,36.43,36.43,36.43,36.43,0.0,28.546,28.546,28.546,28.546,0.0
2013-07-09 15:30:00,36.46,36.46,36.42,36.42,200.0,28.5696,28.5696,28.5382,28.5382,200.0
2013-07-09 15:35:00,36.5,36.5,36.48,36.48,200.0,28.6009,28.6009,28.5852,28.5852,200.0
2013-07-09 15:40:00,36.53,36.66,36.53,36.66,200.0,28.6244,28.7263,28.6244,28.7263,200.0
2013-07-09 15:45:00,36.54,36.54,36.52,36.52,300.0,28.6322,28.6322,28.6166,28.6166,300.0
2013-07-09 15:50:00,36.55,36.56,36.49,36.49,600.0,28.6401,28.6479,28.5931,28.5931,600.0
2013-07-09 15:55:00,36.47,36.48,36.47,36.48,200.0,28.5774,28.5852,28.5774,28.5852,200.0
2013-07-10 09:40:00,36.54,36.54,36.54,36.54,100.0,28.6322,28.6322,28.6322,28.6322,100.0
2013-07-10 09:45:00,36.54,36.54,36.54,36.54,0.0,28.6322,28.6322,28.6322,28.6322,0.0
2013-07-10 09:50:00,37.04,37.05,37.04,37.05,300.0,29.024,29.0319,29.024,29.0319,300.0
2013-07-10 09:55:00,37.05,37.05,37.05,37.05,0.0,29.0319,29.0319,29.0319,29.0319,0.0
2013-07-10 10:00:00,36.95,36.95,36.95,36.95,200.0,28.9535,28.9535,28.9535,28.9535,200.0
2013-07-10 10:05:00,36.9,36.9,36.9,36.9,400.0,28.9143,28.9143,28.9143,28.9143,400.0
2013-07-10 10:10:00,36.78,36.78,36.78,36.78,100.0,28.8203,28.8203,28.8203,28.8203,100.0
2013-07-10 10:15:00,36.74,36.76,36.74,36.76,200.0,28.789,28.8046,28.789,28.8046,200.0
2013-07-10 10:20:00,36.66,36.66,36.66,36.66,100.0,28.7263,28.7263,28.7263,28.7263,100.0
2013-07-10 10:25:00,36.68,36.68,36.56,36.58,600.0,28.7419,28.7419,28.6479,28.6636,600.0
2013-07-10 10:30:00,36.59,36.59,36.51,36.51,400.0,28.6714,28.6714,28.6087,28.6087,400.0
2013-07-10 10:35:00,36.59,36.71,36.59,36.69,400.0,28.6714,28.7655,28.6714,28.7498,400.0
2013-07-10 10:40:00,36.75,36.75,36.57,36.65,400.0,28.7968,28.7968,28.6558,28.7184,400.0
2013-07-10 10:45:00,36.65,36.65,36.65,36.65,0.0,28.7184,28.7184,28.7184,28.7184,0.0
2013-07-10 10:50:00,36.65,36.65,36.65,36.65,0.0,28.7184,28.7184,28.7184,28.7184,0.0
2013-07-10 10:55:00,36.59,36.59,36.59,36.59,100.0,28.6714,28.6714,28.6714,28.6714,100.0
2013-07-10 11:00:00,36.59,36.59,36.59,36.59,0.0,28.6714,28.6714,28.6714,28.6714,0.0
2013-07-10 11:05:00,36.59,36.59,36.59,36.59,0.0,28.6714,28.6714,28.6714,28.6714,0.0
2013-07-10 11:10:00,36.59,36.59,36.59,36.59,0.0,28.6714,28.6714,28.6714,28.6714,0.0
2013-07-10 11:15:00,36.64,36.64,36.56,36.56,200.0,28.7106,28.7106,28.6479,28.6479,200.0
2013-07-10 11:20:00,36.69,36.69,36.69,36.69,100.0,28.7498,28.7498,28.7498,28.7498,100.0
2013-07-10 11:25:00,36.68,36.68,36.68,36.68,100.0,28.7419,28.7419,28.7419,28.7419,100.0
2013-07-10 11:30:00,36.54,36.62,36.54,36.62,200.0,28.6322,28.6949,28.6322,28.6949,200.0
2013-07-10 11:35:00,36.71,36.71,36.67,36.67,200.0,28.7655,28.7655,28.7341,28.7341,200.0
2013-07-10 11:40:00,36.67,36.67,36.67,36.67,0.0,28.7341,28.7341,28.7341,28.7341,0.0
2013-07-10 11:45:00,36.7,36.72,36.7,36.71,300.0,28.7576,28.7733,28.7576,28.7655,300.0
2013-07-10 11:50:00,36.67,36.71,36.67,36.71,400.0,28.7341,28.7655,28.7341,28.7655,400.0
2013-07-10 11:55:00,36.54,36.54,36.54,36.54,100.0,28.6322,28.6322,28.6322,28.6322,100.0
2013-07-10 12:00:00,36.54,36.54,36.54,36.54,0.0,28.6322,28.6322,28.6322,28.6322,0.0
2013-07-10 12:05:00,36.66,36.66,36.65,36.65,200.0,28.7263,28.7263,28.7184,28.7184,200.0
2013-07-10 12:10:00,36.67,36.69,36.65,36.65,400.0,28.7341,28.7498,28.7184,28.7184,400.0
2013-07-10 12:15:00,36.57,36.6,36.57,36.6,300.0,28.6558,28.6793,28.6558,28.6793,300.0
2013-07-10 12:20:00,36.61,36.61,36.61,36.61,200.0,28.6871,28.6871,28.6871,28.6871,200.0
2013-07-10 12:25:00,36.62,36.62,36.58,36.62,400.0,28.6949,28.6949,28.6636,28.6949,400.0
2013-07-10 12:30:00,36.64,36.64,36.64,36.64,100.0,28.7106,28.7106,28.7106,28.7106,100.0
2013-07-10 12:35:00,36.64,36.64,36.64,36.64,0.0,28.7106,28.7106,28.7106,28.7106,0.0
2013-07-10 12:40:00,36.63,36.75,36.63,36.64,400.0,28.7028,28.7968,28.7028,28.7106,400.0
2013-07-10 12:45:00,36.7,36.73,36.69,36.7,700.0,28.7576,28.7811,28.7498,28.7576,700.0
2013-07-10 12:50:00,36.63,36.71,36.63,36.66,400.0,28.7028,28.7655,28.7028,28.7263,400.0
2013-07-10 12:55:00,36.54,36.61,36.54,36.57,400.0,28.6322,28.6871,28.6322,28.6558,400.0
2013-07-10 13:00:00,36.54,36.54,36.4,36.4,600.0,28.6322,28.6322,28.5225,28.5225,600.0
2013-07-10 13:05:00,36.41,36.41,36.41,36.41,100.0,28.5304,28.5304,28.5304,28.5304,100.0
2013-07-10 13:10:00,36.34,36.34,36.34,36.34,100.0,28.4755,28.4755,28.4755,28.4755,100.0
2013-07-10 13:15:00,36.24,36.3,36.21,36.28,500.0,28.3972,28.4442,28.3737,28.4285,500.0
2013-07-10 13:20:00,36.16,36.16,36.16,36.16,100.0,28.3345,28.3345,28.3345,28.3345,100.0
2013-07-10 13:25:00,36.16,36.16,36.16,36.16,0.0,28.3345,28.3345,28.3345,28.3345,0.0
2013-07-10 13:30:00,36.43,36.43,36.43,36.43,100.0,28.546,28.546,28.546,28.546,100.0
2013-07-10 13:35:00,36.43,36.43,36.43,36.43,0.0,28.546,28.546,28.546,28.546,0.0
2013-07-10 13:40:00,36.43,36.43,36.43,36.43,0.0,28.546,28.546,28.546,28.546,0.0
2013-07-10 13:45:00,36.62,36.62,36.61,36.61,200.0,28.6949,28.6949,28.6871,28.6871,200.0
2013-07-10 13:50:00,36.68,36.69,36.65,36.65,300.0,28.7419,28.7498,28.7184,28.7184,300.0
2013-07-10 13:55:00,36.69,36.69,36.63,36.63,200.0,28.7498,28.7498,28.7028,28.7028,200.0
2013-07-10 14:00:00,36.66,36.66,36.66,36.66,100.0,28.7263,28.7263,28.7263,28.7263,100.0
2013-07-10 14:05:00,36.66,36.66,36.66,36.66,0.0,28.7263,28.7263,28.7263,28.7263,0.0
2013-07-10 14:10:00,36.66,36.66,36.66,36.66,0.0,28.7263,28.7263,28.7263,28.7263,0.0
2013-07-10 14:15:00,36.76,36.76,36.76,36.76,100.0,28.8046,28.8046,28.8046,28.8046,100.0
2013-07-10 14:20:00,36.75,36.75,36.71,36.71,200.0,28.7968,28.7968,28.7655,28.7655,200.0
2013-07-10 14:25:00,36.67,36.87,36.67,36.7,300.0,28.7341,28.8908,28.7341,28.7576,300.0
2013-07-10 14:30:00,36.7,36.7,36.7,36.7,0.0,28.7576,28.7576,28.7576,28.7576,0.0
2013-07-10 14:35:00,36.61,36.64,36.61,36.64,200.0,28.6871,28.7106,28.6871,28.7106,200.0
2013-07-10 14:40:00,36.64,36.64,36.64,36.64,0.0,28.7106,28.7106,28.7106,28.7106,0.0
2013-07-10 14:45:00,36.73,36.8,36.67,36.67,500.0,28.7811,28.836,28.7341,28.7341,500.0
2013-07-10 14:50:00,36.7,36.7,36.7,36.7,900.0,28.7576,28.7576,28.7576,28.7576,900.0
2013-07-10 14:55:00,36.7,36.7,36.7,36.7,0.0,28.7576,28.7576,28.7576,28.7576,0.0
2013-07-10 15:00:00,36.95,36.95,36.95,36.95,100.0,28.9535,28.9535,28.9535,28.9535,100.0
2013-07-10 15:05:00,36.75,36.83,36.63,36.63,400.0,28.7968,28.8595,28.7028,28.7028,400.0
2013-07-10 15:10:00,36.63,36.63,36.63,36.63,0.0,28.7028,28.7028,28.7028,28.7028,0.0
2013-07-10 15:15:00,36.76,36.76,36.76,36.76,200.0,28.8046,28.8046,28.8046,28.8046,200.0
2013-07-10 15:20:00,36.76,36.76,36.76,36.76,0.0,28.8046,28.8046,28.8046,28.8046,0.0
2013-07-10 15:25:00,36.91,36.91,36.91,36.91,100.0,28.9222,28.9222,28.9222,28.9222,100.0
2013-07-10 15:30:00,36.94,36.96,36.94,36.96,300.0,28.9457,28.9614,28.9457,28.9614,300.0
2013-07-10 15:35:00,37.0,37.0,36.96,36.96,300.0,28.9927,28.9927,28.9614,28.9614,300.0
2013-07-10 15:40:00,36.98,37.01,36.94,36.94,500.0,28.977,29.0005,28.9457,28.9457,500.0
2013-07-10 15:45:00,37.0,37.0,36.96,36.96,500.0,28.9927,28.9927,28.9614,28.9614,500.0
2013-07-10 15:50:00,37.16,37.19,37.16,37.19,200.0,29.1181,29.1416,29.1181,29.1416,200.0
2013-07-10 15:55:00,37.17,37.17,37.14,37.17,300.0,29.1259,29.1259,29.1024,29.1259,300.0
2013-07-11 09:30:00,38.0,38.0,38.0,38.0,0.0,29.7763,29.7763,29.7763,29.7763,0.0
2013-07-11 09:35:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-11 09:40:00,37.72,37.72,37.71,37.71,200.0,29.5569,29.5569,29.549,29.549,200.0
2013-07-11 09:45:00,37.7,37.7,37.7,37.7,100.0,29.5412,29.5412,29.5412,29.5412,100.0
2013-07-11 09:50:00,37.62,37.7,37.62,37.7,900.0,29.4785,29.5412,29.4785,29.5412,900.0
2013-07-11 09:55:00,37.73,37.75,37.72,37.72,1100.0,29.5647,29.5804,29.5569,29.5569,1100.0
2013-07-11 10:00:00,37.78,37.78,37.78,37.78,400.0,29.6039,29.6039,29.6039,29.6039,400.0
2013-07-11 10:05:00,37.8,37.8,37.8,37.8,200.0,29.6196,29.6196,29.6196,29.6196,200.0
2013-07-11 10:10:00,37.82,37.9,37.76,37.9,900.0,29.6352,29.6979,29.5882,29.6979,900.0
2013-07-11 10:15:00,37.87,37.87,37.85,37.85,400.0,29.6744,29.6744,29.6587,29.6587,400.0
2013-07-11 10:20:00,37.75,37.82,37.75,37.81,600.0,29.5804,29.6352,29.5804,29.6274,600.0
2013-07-11 10:25:00,37.9,37.9,37.78,37.78,700.0,29.6979,29.6979,29.6039,29.6039,700.0
2013-07-11 10:30:00,37.8,37.8,37.76,37.76,800.0,29.6196,29.6196,29.5882,29.5882,800.0
2013-07-11 10:35:00,37.76,37.82,37.76,37.82,1400.0,29.5882,29.6352,29.5882,29.6352,1400.0
2013-07-11 10:40:00,37.84,37.88,37.79,37.82,1100.0,29.6509,29.6823,29.6117,29.6352,1100.0
2013-07-11 10:45:00,37.85,37.85,37.75,37.79,1200.0,29.6587,29.6587,29.5804,29.6117,1200.0
2013-07-11 10:50:00,37.65,37.81,37.65,37.76,500.0,29.502,29.6274,29.502,29.5882,500.0
2013-07-11 10:55:00,37.74,37.74,37.74,37.74,100.0,29.5725,29.5725,29.5725,29.5725,100.0
2013-07-11 11:00:00,37.8,37.8,37.74,37.74,300.0,29.6196,29.6196,29.5725,29.5725,300.0
2013-07-11 11:05:00,37.72,37.79,37.72,37.78,400.0,29.5569,29.6117,29.5569,29.6039,400.0
2013-07-11 11:10:00,37.78,37.78,37.74,37.77,600.0,29.6039,29.6039,29.5725,29.5961,600.0
2013-07-11 11:15:00,37.8,37.84,37.8,37.84,500.0,29.6196,29.6509,29.6196,29.6509,500.0
2013-07-11 11:20:00,37.88,37.88,37.88,37.88,100.0,29.6823,29.6823,29.6823,29.6823,100.0
2013-07-11 11:25:00,37.76,37.8,37.76,37.8,300.0,29.5882,29.6196,29.5882,29.6196,300.0
2013-07-11 11:30:00,37.82,37.82,37.77,37.77,400.0,29.6352,29.6352,29.5961,29.5961,400.0
2013-07-11 11:35:00,37.8,37.8,37.79,37.79,300.0,29.6196,29.6196,29.6117,29.6117,300.0
2013-07-11 11:40:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-11 11:45:00,37.81,37.81,37.81,37.81,200.0,29.6274,29.6274,29.6274,29.6274,200.0
2013-07-11 11:50:00,37.81,37.81,37.81,37.81,0.0,29.6274,29.6274,29.6274,29.6274,0.0
2013-07-11 11:55:00,37.78,37.78,37.78,37.78,100.0,29.6039,29.6039,29.6039,29.6039,100.0
2013-07-11 12:00:00,37.78,37.78,37.78,37.78,0.0,29.6039,29.6039,29.6039,29.6039,0.0
2013-07-11 12:05:00,37.78,37.78,37.75,37.78,300.0,29.6039,29.6039,29.5804,29.6039,300.0
2013-07-11 12:10:00,37.74,37.74,37.6,37.6,700.0,29.5725,29.5725,29.4628,29.4628,700.0
2013-07-11 12:15:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-11 12:20:00,37.46,37.46,37.46,37.46,100.0,29.3531,29.3531,29.3531,29.3531,100.0
2013-07-11 12:25:00,37.63,37.7,37.63,37.65,1900.0,29.4864,29.5412,29.4864,29.502,1900.0
2013-07-11 12:30:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-11 12:35:00,37.6,37.64,37.6,37.63,700.0,29.4628,29.4942,29.4628,29.4864,700.0
2013-07-11 12:40:00,37.63,37.63,37.63,37.63,0.0,29.4864,29.4864,29.4864,29.4864,0.0
2013-07-11 12:45:00,37.7,37.7,37.7,37.7,100.0,29.5412,29.5412,29.5412,29.5412,100.0
2013-07-11 12:50:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-11 12:55:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-11 13:00:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-11 13:05:00,37.6,37.6,37.6,37.6,300.0,29.4628,29.4628,29.4628,29.4628,300.0
2013-07-11 13:10:00,37.49,37.49,37.4,37.4,200.0,29.3767,29.3767,29.3061,29.3061,200.0
2013-07-11 13:15:00,37.42,37.49,37.42,37.48,800.0,29.3218,29.3767,29.3218,29.3688,800.0
2013-07-11 13:20:00,37.48,37.48,37.48,37.48,0.0,29.3688,29.3688,29.3688,29.3688,0.0
2013-07-11 13:25:00,37.48,37.48,37.48,37.48,0.0,29.3688,29.3688,29.3688,29.3688,0.0
2013-07-11 13:30:00,37.49,37.49,37.49,37.49,100.0,29.3767,29.3767,29.3767,29.3767,100.0
2013-07-11 13:35:00,37.41,37.41,37.41,37.41,100.0,29.314,29.314,29.314,29.314,100.0
2013-07-11 13:40:00,37.46,37.54,37.46,37.54,400.0,29.3531,29.4158,29.3531,29.4158,400.0
2013-07-11 13:45:00,37.57,37.57,37.57,37.57,100.0,29.4393,29.4393,29.4393,29.4393,100.0
2013-07-11 13:50:00,37.72,37.75,37.7,37.75,300.0,29.5569,29.5804,29.5412,29.5804,300.0
2013-07-11 13:55:00,37.75,37.75,37.75,37.75,0.0,29.5804,29.5804,29.5804,29.5804,0.0
2013-07-11 14:00:00,37.75,37.75,37.75,37.75,0.0,29.5804,29.5804,29.5804,29.5804,0.0
2013-07-11 14:05:00,37.63,37.63,37.63,37.63,100.0,29.4864,29.4864,29.4864,29.4864,100.0
2013-07-11 14:10:00,37.7,37.7,37.7,37.7,300.0,29.5412,29.5412,29.5412,29.5412,300.0
2013-07-11 14:15:00,37.7,37.76,37.7,37.76,300.0,29.5412,29.5882,29.5412,29.5882,300.0
2013-07-11 14:20:00,37.74,37.74,37.7,37.7,300.0,29.5725,29.5725,29.5412,29.5412,300.0
2013-07-11 14:25:00,37.65,37.65,37.65,37.65,100.0,29.502,29.502,29.502,29.502,100.0
2013-07-11 14:30:00,37.7,37.8,37.7,37.8,1000.0,29.5412,29.6196,29.5412,29.6196,1000.0
2013-07-11 14:35:00,37.69,37.69,37.69,37.69,400.0,29.5334,29.5334,29.5334,29.5334,400.0
2013-07-11 14:40:00,37.61,37.61,37.61,37.61,100.0,29.4707,29.4707,29.4707,29.4707,100.0
2013-07-11 14:45:00,37.6,37.6,37.54,37.59,600.0,29.4628,29.4628,29.4158,29.455,600.0
2013-07-11 14:50:00,37.52,37.52,37.52,37.52,100.0,29.4002,29.4002,29.4002,29.4002,100.0
2013-07-11 14:55:00,37.52,37.52,37.52,37.52,0.0,29.4002,29.4002,29.4002,29.4002,0.0
2013-07-11 15:00:00,37.36,37.42,37.33,37.42,700.0,29.2748,29.3218,29.2513,29.3218,700.0
2013-07-11 15:05:00,37.4,37.53,37.4,37.53,600.0,29.3061,29.408,29.3061,29.408,600.0
2013-07-11 15:10:00,37.53,37.62,37.53,37.62,500.0,29.408,29.4785,29.408,29.4785,500.0
2013-07-11 15:15:00,37.62,37.62,37.62,37.62,0.0,29.4785,29.4785,29.4785,29.4785,0.0
2013-07-11 15:20:00,37.66,37.78,37.66,37.78,500.0,29.5099,29.6039,29.5099,29.6039,500.0
2013-07-11 15:25:00,37.78,37.78,37.78,37.78,0.0,29.6039,29.6039,29.6039,29.6039,0.0
2013-07-11 15:30:00,37.69,37.7,37.69,37.7,300.0,29.5334,29.5412,29.5334,29.5412,300.0
2013-07-11 15:35:00,37.69,37.69,37.62,37.62,200.0,29.5334,29.5334,29.4785,29.4785,200.0
2013-07-11 15:40:00,37.6,37.6,37.53,37.59,1300.0,29.4628,29.4628,29.408,29.455,1300.0
2013-07-11 15:45:00,37.48,37.5,37.48,37.5,700.0,29.3688,29.3845,29.3688,29.3845,700.0
2013-07-11 15:50:00,37.53,37.58,37.51,37.52,600.0,29.408,29.4472,29.3923,29.4002,600.0
2013-07-11 15:55:00,37.53,37.6,37.53,37.6,500.0,29.408,29.4628,29.408,29.4628,500.0
2013-07-12 09:30:00,37.12,37.12,37.12,37.12,100.0,29.0867,29.0867,29.0867,29.0867,100.0
2013-07-12 09:35:00,37.6,37.6,37.6,37.6,600.0,29.4628,29.4628,29.4628,29.4628,600.0
2013-07-12 09:40:00,37.54,37.54,37.54,37.54,100.0,29.4158,29.4158,29.4158,29.4158,100.0
2013-07-12 09:45:00,37.54,37.55,37.5,37.54,800.0,29.4158,29.4237,29.3845,29.4158,800.0
2013-07-12 09:50:00,37.54,37.54,37.54,37.54,0.0,29.4158,29.4158,29.4158,29.4158,0.0
2013-07-12 09:55:00,37.25,37.25,37.25,37.25,100.0,29.1886,29.1886,29.1886,29.1886,100.0
2013-07-12 10:00:00,37.36,37.37,37.36,37.37,200.0,29.2748,29.2826,29.2748,29.2826,200.0
2013-07-12 10:05:00,37.37,37.37,37.37,37.37,0.0,29.2826,29.2826,29.2826,29.2826,0.0
2013-07-12 10:10:00,37.17,37.17,37.17,37.17,100.0,29.1259,29.1259,29.1259,29.1259,100.0
2013-07-12 10:15:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 10:20:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 10:25:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 10:30:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 10:35:00,37.53,37.53,37.53,37.53,200.0,29.408,29.408,29.408,29.408,200.0
2013-07-12 10:40:00,37.58,37.6,37.58,37.6,200.0,29.4472,29.4628,29.4472,29.4628,200.0
2013-07-12 10:45:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-12 10:50:00,37.62,37.62,37.62,37.62,100.0,29.4785,29.4785,29.4785,29.4785,100.0
2013-07-12 10:55:00,37.62,37.62,37.62,37.62,0.0,29.4785,29.4785,29.4785,29.4785,0.0
2013-07-12 11:00:00,37.62,37.62,37.62,37.62,0.0,29.4785,29.4785,29.4785,29.4785,0.0
2013-07-12 11:05:00,37.24,37.24,37.24,37.24,100.0,29.1808,29.1808,29.1808,29.1808,100.0
2013-07-12 11:10:00,37.31,37.31,37.31,37.31,400.0,29.2356,29.2356,29.2356,29.2356,400.0
2013-07-12 11:15:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:20:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:25:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:30:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:35:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:40:00,37.14,37.14,37.14,37.14,100.0,29.1024,29.1024,29.1024,29.1024,100.0
2013-07-12 11:45:00,37.1,37.1,37.1,37.1,2100.0,29.0711,29.0711,29.0711,29.0711,2100.0
2013-07-12 11:50:00,37.1,37.11,37.1,37.1,900.0,29.0711,29.0789,29.0711,29.0711,900.0
2013-07-12 11:55:00,37.1,37.1,37.1,37.1,500.0,29.0711,29.0711,29.0711,29.0711,500.0
2013-07-12 12:00:00,37.11,37.11,37.11,37.11,200.0,29.0789,29.0789,29.0789,29.0789,200.0
2013-07-12 12:05:00,37.11,37.11,37.11,37.11,0.0,29.0789,29.0789,29.0789,29.0789,0.0
2013-07-12 12:10:00,37.14,37.14,37.14,37.14,300.0,29.1024,29.1024,29.1024,29.1024,300.0
2013-07-12 12:15:00,37.15,37.17,37.15,37.17,200.0,29.1102,29.1259,29.1102,29.1259,200.0
2013-07-12 12:20:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 12:25:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 12:30:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 12:35:00,37.25,37.27,37.25,37.27,700.0,29.1886,29.2043,29.1886,29.2043,700.0
2013-07-12 12:40:00,37.27,37.27,37.27,37.27,0.0,29.2043,29.2043,29.2043,29.2043,0.0
2013-07-12 12:45:00,37.27,37.27,37.27,37.27,0.0,29.2043,29.2043,29.2043,29.2043,0.0
2013-07-12 12:50:00,37.14,37.14,37.1,37.1,400.0,29.1024,29.1024,29.0711,29.0711,400.0
2013-07-12 12:55:00,37.1,37.1,37.1,37.1,200.0,29.0711,29.0711,29.0711,29.0711,200.0
2013-07-12 13:00:00,37.1,37.1,37.1,37.1,100.0,29.0711,29.0711,29.0711,29.0711,100.0
2013-07-12 13:05:00,37.1,37.1,37.1,37.1,200.0,29.0711,29.0711,29.0711,29.0711,200.0
2013-07-12 13:10:00,37.1,37.1,37.1,37.1,200.0,29.0711,29.0711,29.0711,29.0711,200.0
2013-07-12 13:15:00,37.1,37.1,37.1,37.1,400.0,29.0711,29.0711,29.0711,29.0711,400.0
2013-07-12 13:20:00,37.13,37.15,37.13,37.15,200.0,29.0946,29.1102,29.0946,29.1102,200.0
2013-07-12 13:25:00,37.15,37.15,37.15,37.15,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2013-07-12 13:30:00,37.1,37.11,37.1,37.11,300.0,29.0711,29.0789,29.0711,29.0789,300.0
2013-07-12 13:35:00,37.13,37.13,37.13,37.13,100.0,29.0946,29.0946,29.0946,29.0946,100.0
2013-07-12 13:40:00,37.19,37.19,37.19,37.19,200.0,29.1416,29.1416,29.1416,29.1416,200.0
2013-07-12 13:45:00,37.19,37.19,37.19,37.19,0.0,29.1416,29.1416,29.1416,29.1416,0.0
2013-07-12 13:50:00,37.2,37.23,37.2,37.23,300.0,29.1494,29.1729,29.1494,29.1729,300.0
2013-07-12 13:55:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-12 14:00:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-12 14:05:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-12 14:10:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-12 14:15:00,37.23,37.23,37.19,37.19,200.0,29.1729,29.1729,29.1416,29.1416,200.0
2013-07-12 14:20:00,37.3,37.3,37.21,37.21,400.0,29.2278,29.2278,29.1572,29.1572,400.0
2013-07-12 14:25:00,37.21,37.21,37.21,37.21,0.0,29.1572,29.1572,29.1572,29.1572,0.0
2013-07-12 14:30:00,37.21,37.21,37.21,37.21,0.0,29.1572,29.1572,29.1572,29.1572,0.0
2013-07-12 14:35:00,37.21,37.21,37.21,37.21,200.0,29.1572,29.1572,29.1572,29.1572,200.0
2013-07-12 14:40:00,37.22,37.22,37.22,37.22,100.0,29.1651,29.1651,29.1651,29.1651,100.0
2013-07-12 14:45:00,37.22,37.22,37.22,37.22,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2013-07-12 14:50:00,37.31,37.31,37.3,37.3,200.0,29.2356,29.2356,29.2278,29.2278,200.0
2013-07-12 14:55:00,37.31,37.31,37.31,37.31,100.0,29.2356,29.2356,29.2356,29.2356,100.0
2013-07-12 15:00:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 15:05:00,37.21,37.27,37.21,37.25,600.0,29.1572,29.2043,29.1572,29.1886,600.0
2013-07-12 15:10:00,37.25,37.25,37.25,37.25,0.0,29.1886,29.1886,29.1886,29.1886,0.0
2013-07-12 15:15:00,37.28,37.28,37.28,37.28,100.0,29.2121,29.2121,29.2121,29.2121,100.0
2013-07-12 15:20:00,37.3,37.31,37.3,37.31,300.0,29.2278,29.2356,29.2278,29.2356,300.0
2013-07-12 15:25:00,37.3,37.3,37.3,37.3,100.0,29.2278,29.2278,29.2278,29.2278,100.0
2013-07-12 15:30:00,37.33,37.33,37.33,37.33,100.0,29.2513,29.2513,29.2513,29.2513,100.0
2013-07-12 15:35:00,37.32,37.32,37.32,37.32,100.0,29.2434,29.2434,29.2434,29.2434,100.0
2013-07-12 15:40:00,37.32,37.32,37.32,37.32,0.0,29.2434,29.2434,29.2434,29.2434,0.0
2013-07-12 15:45:00,37.48,37.48,37.48,37.48,800.0,29.3688,29.3688,29.3688,29.3688,800.0
2013-07-12 15:50:00,37.44,37.44,37.43,37.43,200.0,29.3375,29.3375,29.3296,29.3296,200.0
2013-07-12 15:55:00,37.35,37.35,37.32,37.32,300.0,29.2669,29.2669,29.2434,29.2434,300.0
2013-07-15 09:30:00,36.5,36.51,36.5,36.51,300.0,28.6009,28.6087,28.6009,28.6087,300.0
2013-07-15 09:35:00,36.61,36.61,36.61,36.61,100.0,28.6871,28.6871,28.6871,28.6871,100.0
2013-07-15 09:40:00,36.61,36.61,36.61,36.61,0.0,28.6871,28.6871,28.6871,28.6871,0.0
2013-07-15 09:45:00,36.61,36.61,36.61,36.61,0.0,28.6871,28.6871,28.6871,28.6871,0.0
2013-07-15 09:50:00,36.71,36.71,36.71,36.71,100.0,28.7655,28.7655,28.7655,28.7655,100.0
2013-07-15 09:55:00,36.63,36.66,36.63,36.66,200.0,28.7028,28.7263,28.7028,28.7263,200.0
2013-07-15 10:00:00,36.66,36.66,36.66,36.66,0.0,28.7263,28.7263,28.7263,28.7263,0.0
2013-07-15 10:05:00,36.66,36.66,36.66,36.66,0.0,28.7263,28.7263,28.7263,28.7263,0.0
2013-07-15 10:10:00,36.7,36.7,36.7,36.7,100.0,28.7576,28.7576,28.7576,28.7576,100.0
2013-07-15 10:15:00,36.76,36.76,36.76,36.76,100.0,28.8046,28.8046,28.8046,28.8046,100.0
2013-07-15 10:20:00,36.76,36.76,36.76,36.76,0.0,28.8046,28.8046,28.8046,28.8046,0.0
2013-07-15 10:25:00,36.95,36.95,36.92,36.92,300.0,28.9535,28.9535,28.93,28.93,300.0
2013-07-15 10:30:00,36.92,36.92,36.92,36.92,0.0,28.93,28.93,28.93,28.93,0.0
2013-07-15 10:35:00,36.92,36.92,36.92,36.92,0.0,28.93,28.93,28.93,28.93,0.0
2013-07-15 10:40:00,36.92,36.92,36.92,36.92,0.0,28.93,28.93,28.93,28.93,0.0
2013-07-15 10:45:00,37.49,37.58,37.49,37.58,500.0,29.3767,29.4472,29.3767,29.4472,500.0
2013-07-15 10:50:00,37.57,37.73,37.57,37.63,400.0,29.4393,29.5647,29.4393,29.4864,400.0
2013-07-15 10:55:00,37.63,37.63,37.63,37.63,0.0,29.4864,29.4864,29.4864,29.4864,0.0
2013-07-15 11:00:00,37.42,37.42,37.42,37.42,100.0,29.3218,29.3218,29.3218,29.3218,100.0
2013-07-15 11:05:00,37.42,37.42,37.42,37.42,0.0,29.3218,29.3218,29.3218,29.3218,0.0
2013-07-15 11:10:00,37.07,37.07,37.07,37.07,100.0,29.0475,29.0475,29.0475,29.0475,100.0
2013-07-15 11:15:00,37.07,37.07,37.07,37.07,0.0,29.0475,29.0475,29.0475,29.0475,0.0
2013-07-15 11:20:00,37.07,37.07,37.07,37.07,0.0,29.0475,29.0475,29.0475,29.0475,0.0
2013-07-15 11:25:00,37.07,37.07,37.07,37.07,0.0,29.0475,29.0475,29.0475,29.0475,0.0
2013-07-15 11:30:00,37.24,37.24,37.24,37.24,100.0,29.1808,29.1808,29.1808,29.1808,100.0
2013-07-15 11:35:00,37.24,37.24,37.24,37.24,0.0,29.1808,29.1808,29.1808,29.1808,0.0
2013-07-15 11:40:00,37.24,37.24,37.24,37.24,0.0,29.1808,29.1808,29.1808,29.1808,0.0
2013-07-15 11:45:00,37.25,37.25,37.25,37.25,200.0,29.1886,29.1886,29.1886,29.1886,200.0
2013-07-15 11:50:00,37.25,37.25,37.25,37.25,0.0,29.1886,29.1886,29.1886,29.1886,0.0
2013-07-15 11:55:00,37.04,37.04,37.04,37.04,100.0,29.024,29.024,29.024,29.024,100.0
2013-07-15 12:00:00,37.04,37.04,37.04,37.04,100.0,29.024,29.024,29.024,29.024,100.0
2013-07-15 12:05:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:10:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:15:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:20:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:25:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:30:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:35:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:40:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:45:00,37.18,37.18,37.18,37.18,100.0,29.1337,29.1337,29.1337,29.1337,100.0
2013-07-15 12:50:00,37.15,37.15,37.12,37.12,200.0,29.1102,29.1102,29.0867,29.0867,200.0
2013-07-15 12:55:00,37.21,37.21,37.21,37.21,900.0,29.1572,29.1572,29.1572,29.1572,900.0
2013-07-15 13:00:00,37.13,37.13,37.13,37.13,100.0,29.0946,29.0946,29.0946,29.0946,100.0
2013-07-15 13:05:00,37.17,37.17,37.12,37.12,300.0,29.1259,29.1259,29.0867,29.0867,300.0
2013-07-15 13:10:00,37.12,37.12,37.12,37.12,100.0,29.0867,29.0867,29.0867,29.0867,100.0
2013-07-15 13:15:00,37.19,37.22,37.19,37.22,200.0,29.1416,29.1651,29.1416,29.1651,200.0
2013-07-15 13:20:00,37.22,37.22,37.22,37.22,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2013-07-15 13:25:00,37.22,37.22,37.22,37.22,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2013-07-15 13:30:00,37.22,37.22,37.22,37.22,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2013-07-15 13:35:00,37.17,37.17,37.16,37.16,200.0,29.1259,29.1259,29.1181,29.1181,200.0
2013-07-15 13:40:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-15 13:45:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-15 13:50:00,37.24,37.24,37.24,37.24,100.0,29.1808,29.1808,29.1808,29.1808,100.0
2013-07-15 13:55:00,37.36,37.36,37.36,37.36,100.0,29.2748,29.2748,29.2748,29.2748,100.0
2013-07-15 14:00:00,37.36,37.36,37.36,37.36,0.0,29.2748,29.2748,29.2748,29.2748,0.0
2013-07-15 14:05:00,37.23,37.23,37.08,37.1,400.0,29.1729,29.1729,29.0554,29.0711,400.0
2013-07-15 14:10:00,37.1,37.1,37.1,37.1,0.0,29.0711,29.0711,29.0711,29.0711,0.0
2013-07-15 14:15:00,37.13,37.13,37.13,37.13,100.0,29.0946,29.0946,29.0946,29.0946,100.0
2013-07-15 14:20:00,37.13,37.13,37.13,37.13,0.0,29.0946,29.0946,29.0946,29.0946,0.0
2013-07-15 14:25:00,37.11,37.11,37.11,37.11,100.0,29.0789,29.0789,29.0789,29.0789,100.0
2013-07-15 14:30:00,37.19,37.29,37.19,37.29,200.0,29.1416,29.2199,29.1416,29.2199,200.0
2013-07-15 14:35:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-15 14:40:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-15 14:45:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-15 14:50:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-15 14:55:00,37.3,37.3,37.3,37.3,100.0,29.2278,29.2278,29.2278,29.2278,100.0
2013-07-15 15:00:00,37.25,37.25,37.25,37.25,100.0,29.1886,29.1886,29.1886,29.1886,100.0
2013-07-15 15:05:00,37.25,37.25,37.25,37.25,0.0,29.1886,29.1886,29.1886,29.1886,0.0
2013-07-15 15:10:00,37.2,37.2,37.2,37.2,100.0,29.1494,29.1494,29.1494,29.1494,100.0
2013-07-15 15:15:00,37.2,37.2,37.2,37.2,0.0,29.1494,29.1494,29.1494,29.1494,0.0
2013-07-15 15:20:00,37.21,37.21,37.21,37.21,100.0,29.1572,29.1572,29.1572,29.1572,100.0
2013-07-15 15:25:00,37.25,37.25,37.25,37.25,100.0,29.1886,29.1886,29.1886,29.1886,100.0
2013-07-15 15:30:00,37.39,37.39,37.39,37.39,200.0,29.2983,29.2983,29.2983,29.2983,200.0
2013-07-15 15:35:00,37.42,37.42,37.35,37.35,300.0,29.3218,29.3218,29.2669,29.2669,300.0
2013-07-15 15:40:00,37.35,37.35,37.35,37.35,0.0,29.2669,29.2669,29.2669,29.2669,0.0
2013-07-15 15:45:00,37.41,37.41,37.41,37.41,300.0,29.314,29.314,29.314,29.314,300.0
2013-07-15 15:50:00,37.45,37.46,37.4,37.42,700.0,29.3453,29.3531,29.3061,29.3218,700.0
2013-07-15 15:55:00,37.42,37.42,37.42,37.42,0.0,29.3218,29.3218,29.3218,29.3218,0.0
2013-07-16 09:40:00,37.23,37.23,37.18,37.18,300.0,29.1729,29.1729,29.1337,29.1337,300.0
2013-07-16 09:45:00,36.88,36.94,36.78,36.94,300.0,28.8987,28.9457,28.8203,28.9457,300.0
2013-07-16 09:50:00,36.71,36.81,36.71,36.79,600.0,28.7655,28.8438,28.7655,28.8281,600.0
2013-07-16 09:55:00,36.79,36.79,36.79,36.79,0.0,28.8281,28.8281,28.8281,28.8281,0.0
2013-07-16 10:00:00,37.09,37.09,36.94,36.96,300.0,29.0632,29.0632,28.9457,28.9614,300.0
2013-07-16 10:05:00,37.18,37.18,37.1,37.1,200.0,29.1337,29.1337,29.0711,29.0711,200.0
2013-07-16 10:10:00,37.1,37.1,37.1,37.1,0.0,29.0711,29.0711,29.0711,29.0711,0.0
2013-07-16 10:15:00,37.01,37.01,36.97,36.97,200.0,29.0005,29.0005,28.9692,28.9692,200.0
2013-07-16 10:20:00,36.8,36.8,36.72,36.72,200.0,28.836,28.836,28.7733,28.7733,200.0
2013-07-16 10:25:00,36.72,36.72,36.72,36.72,100.0,28.7733,28.7733,28.7733,28.7733,100.0
2013-07-16 10:30:00,36.72,36.72,36.72,36.72,0.0,28.7733,28.7733,28.7733,28.7733,0.0
2013-07-16 10:35:00,36.72,36.72,36.72,36.72,0.0,28.7733,28.7733,28.7733,28.7733,0.0
2013-07-16 10:40:00,36.75,36.75,36.75,36.75,100.0,28.7968,28.7968,28.7968,28.7968,100.0
2013-07-16 10:45:00,36.75,36.75,36.75,36.75,0.0,28.7968,28.7968,28.7968,28.7968,0.0
2013-07-16 10:50:00,36.75,36.75,36.75,36.75,0.0,28.7968,28.7968,28.7968,28.7968,0.0
2013-07-16 10:55:00,37.03,37.03,36.97,36.98,400.0,29.0162,29.0162,28.9692,28.977,400.0
2013-07-16 11:00:00,37.0,37.0,36.97,37.0,1100.0,28.9927,28.9927,28.9692,28.9927,1100.0
2013-07-16 11:05:00,36.94,36.94,36.94,36.94,100.0,28.9457,28.9457,28.9457,28.9457,100.0
2013-07-16 11:10:00,36.93,36.97,36.9,36.9,400.0,28.9378,28.9692,28.9143,28.9143,400.0
2013-07-16 11:15:00,36.81,36.81,36.81,36.81,100.0,28.8438,28.8438,28.8438,28.8438,100.0
2013-07-16 11:20:00,36.81,36.81,36.81,36.81,0.0,28.8438,28.8438,28.8438,28.8438,0.0
2013-07-16 11:25:00,36.84,36.84,36.84,36.84,100.0,28.8673,28.8673,28.8673,28.8673,100.0
2013-07-16 11:30:00,36.84,36.84,36.84,36.84,0.0,28.8673,28.8673,28.8673,28.8673,0.0
2013-07-16 11:35:00,36.91,36.91,36.89,36.89,200.0,28.9222,28.9222,28.9065,28.9065,200.0
2013-07-16 11:40:00,36.89,36.89,36.89,36.89,0.0,28.9065,28.9065,28.9065,28.9065,0.0
2013-07-16 11:45:00,36.89,36.89,36.89,36.89,0.0,28.9065,28.9065,28.9065,28.9065,0.0
2013-07-16 11:50:00,36.82,36.82,36.82,36.82,100.0,28.8516,28.8516,28.8516,28.8516,100.0
2013-07-16 11:55:00,36.84,36.84,36.84,36.84,100.0,28.8673,28.8673,28.8673,28.8673,100.0
2013-07-16 12:00:00,36.85,36.85,36.85,36.85,100.0,28.8752,28.8752,28.8752,28.8752,100.0
2013-07-16 12:05:00,36.85,36.85,36.85,36.85,0.0,28.8752,28.8752,28.8752,28.8752,0.0
2013-07-16 12:10:00,36.85,36.85,36.85,36.85,0.0,28.8752,28.8752,28.8752,28.8752,0.0
2013-07-16 12:15:00,36.85,36.85,36.85,36.85,0.0,28.8752,28.8752,28.8752,28.8752,0.0
2013-07-16 12:20:00,36.9,36.9,36.9,36.9,100.0,28.9143,28.9143,28.9143,28.9143,100.0
2013-07-16 12:25:00,36.9,36.94,36.9,36.94,400.0,28.9143,28.9457,28.9143,28.9457,400.0
2013-07-16 12:30:00,36.92,36.97,36.86,36.97,400.0,28.93,28.9692,28.883,28.9692,400.0
2013-07-16 12:35:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-16 12:40:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-16 12:45:00,37.02,37.02,37.02,37.02,100.0,29.0084,29.0084,29.0084,29.0084,100.0
2013-07-16 12:50:00,37.02,37.02,37.02,37.02,0.0,29.0084,29.0084,29.0084,29.0084,0.0
2013-07-16 12:55:00,37.02,37.02,37.02,37.02,0.0,29.0084,29.0084,29.0084,29.0084,0.0
2013-07-16 13:00:00,37.0,37.0,37.0,37.0,100.0,28.9927,28.9927,28.9927,28.9927,100.0
2013-07-16 13:05:00,37.01,37.01,36.97,36.97,400.0,29.0005,29.0005,28.9692,28.9692,400.0
2013-07-16 13:10:00,36.94,37.05,36.94,37.04,800.0,28.9457,29.0319,28.9457,29.024,800.0
2013-07-16 13:15:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-16 13:20:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-16 13:25:00,37.06,37.11,37.06,37.11,500.0,29.0397,29.0789,29.0397,29.0789,500.0
2013-07-16 13:30:00,37.0,37.02,37.0,37.0,800.0,28.9927,29.0084,28.9927,28.9927,800.0
2013-07-16 13:35:00,37.08,37.09,37.08,37.09,300.0,29.0554,29.0632,29.0554,29.0632,300.0
2013-07-16 13:40:00,37.09,37.09,37.09,37.09,0.0,29.0632,29.0632,29.0632,29.0632,0.0
2013-07-16 13:45:00,37.09,37.09,37.09,37.09,0.0,29.0632,29.0632,29.0632,29.0632,0.0
2013-07-16 13:50:00,37.08,37.08,37.08,37.08,200.0,29.0554,29.0554,29.0554,29.0554,200.0
2013-07-16 13:55:00,37.08,37.08,37.08,37.08,0.0,29.0554,29.0554,29.0554,29.0554,0.0
2013-07-16 14:00:00,37.08,37.08,37.08,37.08,0.0,29.0554,29.0554,29.0554,29.0554,0.0
2013-07-16 14:05:00,37.02,37.02,36.99,36.99,200.0,29.0084,29.0084,28.9849,28.9849,200.0
2013-07-16 14:10:00,37.01,37.01,37.01,37.01,100.0,29.0005,29.0005,29.0005,29.0005,100.0
2013-07-16 14:15:00,37.13,37.13,37.13,37.13,100.0,29.0946,29.0946,29.0946,29.0946,100.0
2013-07-16 14:20:00,37.13,37.13,37.13,37.13,0.0,29.0946,29.0946,29.0946,29.0946,0.0
2013-07-16 14:25:00,37.18,37.18,37.18,37.18,100.0,29.1337,29.1337,29.1337,29.1337,100.0
2013-07-16 14:30:00,37.25,37.27,37.21,37.22,400.0,29.1886,29.2043,29.1572,29.1651,400.0
2013-07-16 14:35:00,37.28,37.28,37.28,37.28,100.0,29.2121,29.2121,29.2121,29.2121,100.0
2013-07-16 14:40:00,37.32,37.42,37.32,37.42,700.0,29.2434,29.3218,29.2434,29.3218,700.0
2013-07-16 14:45:00,37.42,37.42,37.42,37.42,0.0,29.3218,29.3218,29.3218,29.3218,0.0
2013-07-16 14:50:00,37.42,37.42,37.42,37.42,100.0,29.3218,29.3218,29.3218,29.3218,100.0
2013-07-16 14:55:00,37.42,37.42,37.42,37.42,0.0,29.3218,29.3218,29.3218,29.3218,0.0
2013-07-16 15:00:00,37.4,37.4,37.38,37.38,200.0,29.3061,29.3061,29.2905,29.2905,200.0
2013-07-16 15:05:00,37.39,37.4,37.39,37.4,300.0,29.2983,29.3061,29.2983,29.3061,300.0
2013-07-16 15:10:00,37.4,37.4,37.4,37.4,0.0,29.3061,29.3061,29.3061,29.3061,0.0
2013-07-16 15:15:00,37.4,37.4,37.4,37.4,0.0,29.3061,29.3061,29.3061,29.3061,0.0
2013-07-16 15:20:00,37.38,37.42,37.36,37.42,300.0,29.2905,29.3218,29.2748,29.3218,300.0
2013-07-16 15:25:00,37.5,37.5,37.5,37.5,100.0,29.3845,29.3845,29.3845,29.3845,100.0
2013-07-16 15:30:00,37.5,37.5,37.49,37.49,300.0,29.3845,29.3845,29.3767,29.3767,300.0
2013-07-16 15:35:00,37.49,37.49,37.49,37.49,0.0,29.3767,29.3767,29.3767,29.3767,0.0
2013-07-16 15:40:00,37.45,37.45,37.45,37.45,100.0,29.3453,29.3453,29.3453,29.3453,100.0
2013-07-16 15:45:00,37.47,37.54,37.42,37.54,800.0,29.361,29.4158,29.3218,29.4158,800.0
2013-07-16 15:50:00,37.55,37.86,37.55,37.86,1300.0,29.4237,29.6666,29.4237,29.6666,1300.0
2013-07-16 15:55:00,37.75,37.75,37.75,37.75,300.0,29.5804,29.5804,29.5804,29.5804,300.0
2013-07-17 09:30:00,38.26,38.26,38.26,38.26,200.0,29.98,29.98,29.98,29.98,200.0
2013-07-17 09:35:00,38.27,38.5,38.26,38.5,600.0,29.9878,30.1681,29.98,30.1681,600.0
2013-07-17 09:40:00,38.85,38.85,38.55,38.55,200.0,30.4423,30.4423,30.2073,30.2073,200.0
2013-07-17 09:45:00,38.5,38.5,37.95,38.0,1700.0,30.1681,30.1681,29.7371,29.7763,1700.0
2013-07-17 09:50:00,38.05,38.05,38.0,38.0,200.0,29.8155,29.8155,29.7763,29.7763,200.0
2013-07-17 09:55:00,38.05,38.05,38.05,38.05,100.0,29.8155,29.8155,29.8155,29.8155,100.0
2013-07-17 10:00:00,38.05,38.05,38.05,38.05,0.0,29.8155,29.8155,29.8155,29.8155,0.0
2013-07-17 10:05:00,38.13,38.16,38.13,38.16,500.0,29.8781,29.9017,29.8781,29.9017,500.0
2013-07-17 10:10:00,38.54,38.54,38.36,38.36,400.0,30.1994,30.1994,30.0584,30.0584,400.0
2013-07-17 10:15:00,38.38,38.41,38.38,38.41,300.0,30.074,30.0976,30.074,30.0976,300.0
2013-07-17 10:20:00,38.4,38.4,38.4,38.4,100.0,30.0897,30.0897,30.0897,30.0897,100.0
2013-07-17 10:25:00,38.4,38.4,38.4,38.4,0.0,30.0897,30.0897,30.0897,30.0897,0.0
2013-07-17 10:30:00,38.4,38.4,38.4,38.4,0.0,30.0897,30.0897,30.0897,30.0897,0.0
2013-07-17 10:35:00,38.5,38.5,38.44,38.44,400.0,30.1681,30.1681,30.1211,30.1211,400.0
2013-07-17 10:40:00,38.17,38.17,38.17,38.17,200.0,29.9095,29.9095,29.9095,29.9095,200.0
2013-07-17 10:45:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-17 10:50:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-17 10:55:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-17 11:00:00,38.15,38.15,38.15,38.15,200.0,29.8938,29.8938,29.8938,29.8938,200.0
2013-07-17 11:05:00,37.95,38.05,37.95,38.04,300.0,29.7371,29.8155,29.7371,29.8076,300.0
2013-07-17 11:10:00,38.0,38.0,37.96,38.0,500.0,29.7763,29.7763,29.7449,29.7763,500.0
2013-07-17 11:15:00,38.05,38.05,37.98,37.98,200.0,29.8155,29.8155,29.7606,29.7606,200.0
2013-07-17 11:20:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:25:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:30:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:35:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:40:00,38.1,38.1,38.04,38.04,300.0,29.8546,29.8546,29.8076,29.8076,300.0
2013-07-17 11:45:00,38.09,38.1,38.07,38.07,500.0,29.8468,29.8546,29.8311,29.8311,500.0
2013-07-17 11:50:00,38.03,38.03,38.02,38.03,300.0,29.7998,29.7998,29.792,29.7998,300.0
2013-07-17 11:55:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:00:00,37.76,37.76,37.76,37.76,100.0,29.5882,29.5882,29.5882,29.5882,100.0
2013-07-17 12:05:00,37.94,38.03,37.89,38.03,400.0,29.7293,29.7998,29.6901,29.7998,400.0
2013-07-17 12:10:00,38.03,38.03,38.03,38.03,100.0,29.7998,29.7998,29.7998,29.7998,100.0
2013-07-17 12:15:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:20:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:25:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:30:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:35:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:40:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:45:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:50:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:55:00,37.89,37.94,37.89,37.91,500.0,29.6901,29.7293,29.6901,29.7058,500.0
2013-07-17 13:00:00,37.91,37.91,37.91,37.91,0.0,29.7058,29.7058,29.7058,29.7058,0.0
2013-07-17 13:05:00,37.97,37.97,37.92,37.92,400.0,29.7528,29.7528,29.7136,29.7136,400.0
2013-07-17 13:10:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-17 13:15:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-17 13:20:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-17 13:25:00,37.96,37.96,37.95,37.95,200.0,29.7449,29.7449,29.7371,29.7371,200.0
2013-07-17 13:30:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-17 13:35:00,37.88,37.88,37.87,37.87,200.0,29.6823,29.6823,29.6744,29.6744,200.0
2013-07-17 13:40:00,37.9,37.9,37.84,37.84,400.0,29.6979,29.6979,29.6509,29.6509,400.0
2013-07-17 13:45:00,37.84,37.84,37.84,37.84,0.0,29.6509,29.6509,29.6509,29.6509,0.0
2013-07-17 13:50:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-17 13:55:00,37.89,37.89,37.89,37.89,0.0,29.6901,29.6901,29.6901,29.6901,0.0
2013-07-17 14:00:00,37.89,37.89,37.89,37.89,0.0,29.6901,29.6901,29.6901,29.6901,0.0
2013-07-17 14:05:00,37.92,37.92,37.92,37.92,100.0,29.7136,29.7136,29.7136,29.7136,100.0
2013-07-17 14:10:00,38.05,38.05,38.05,38.05,100.0,29.8155,29.8155,29.8155,29.8155,100.0
2013-07-17 14:15:00,38.05,38.05,38.05,38.05,0.0,29.8155,29.8155,29.8155,29.8155,0.0
2013-07-17 14:20:00,38.18,38.23,38.18,38.23,200.0,29.9173,29.9565,29.9173,29.9565,200.0
2013-07-17 14:25:00,38.19,38.26,38.19,38.26,200.0,29.9252,29.98,29.9252,29.98,200.0
2013-07-17 14:30:00,38.26,38.26,38.26,38.26,0.0,29.98,29.98,29.98,29.98,0.0
2013-07-17 14:35:00,38.2,38.2,38.1,38.1,400.0,29.933,29.933,29.8546,29.8546,400.0
2013-07-17 14:40:00,38.1,38.1,38.1,38.1,0.0,29.8546,29.8546,29.8546,29.8546,0.0
2013-07-17 14:45:00,38.1,38.1,38.1,38.1,0.0,29.8546,29.8546,29.8546,29.8546,0.0
2013-07-17 14:50:00,38.02,38.02,38.02,38.02,100.0,29.792,29.792,29.792,29.792,100.0
2013-07-17 14:55:00,38.08,38.08,38.08,38.08,200.0,29.839,29.839,29.839,29.839,200.0
2013-07-17 15:00:00,38.08,38.08,38.08,38.08,0.0,29.839,29.839,29.839,29.839,0.0
2013-07-17 15:05:00,38.06,38.06,38.06,38.06,100.0,29.8233,29.8233,29.8233,29.8233,100.0
2013-07-17 15:10:00,38.06,38.06,38.06,38.06,0.0,29.8233,29.8233,29.8233,29.8233,0.0
2013-07-17 15:15:00,38.12,38.12,38.07,38.07,300.0,29.8703,29.8703,29.8311,29.8311,300.0
2013-07-17 15:20:00,38.04,38.07,38.04,38.07,200.0,29.8076,29.8311,29.8076,29.8311,200.0
2013-07-17 15:25:00,38.04,38.04,37.98,38.01,400.0,29.8076,29.8076,29.7606,29.7841,400.0
2013-07-17 15:30:00,38.01,38.01,37.9,37.9,400.0,29.7841,29.7841,29.6979,29.6979,400.0
2013-07-17 15:35:00,37.91,37.91,37.89,37.89,300.0,29.7058,29.7058,29.6901,29.6901,300.0
2013-07-17 15:40:00,37.89,37.89,37.89,37.89,0.0,29.6901,29.6901,29.6901,29.6901,0.0
2013-07-17 15:45:00,37.8,37.81,37.8,37.81,200.0,29.6196,29.6274,29.6196,29.6274,200.0
2013-07-17 15:50:00,37.8,37.8,37.76,37.76,200.0,29.6196,29.6196,29.5882,29.5882,200.0
2013-07-17 15:55:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-18 09:35:00,38.35,38.55,38.35,38.55,900.0,30.0505,30.2073,30.0505,30.2073,900.0
2013-07-18 09:40:00,38.29,38.29,38.29,38.29,200.0,30.0035,30.0035,30.0035,30.0035,200.0
2013-07-18 09:45:00,38.29,38.29,38.29,38.29,0.0,30.0035,30.0035,30.0035,30.0035,0.0
2013-07-18 09:50:00,38.29,38.29,38.29,38.29,200.0,30.0035,30.0035,30.0035,30.0035,200.0
2013-07-18 09:55:00,38.29,38.29,38.29,38.29,0.0,30.0035,30.0035,30.0035,30.0035,0.0
2013-07-18 10:00:00,38.29,38.29,38.29,38.29,0.0,30.0035,30.0035,30.0035,30.0035,0.0
2013-07-18 10:05:00,38.36,38.36,38.36,38.36,200.0,30.0584,30.0584,30.0584,30.0584,200.0
2013-07-18 10:10:00,38.55,38.55,38.55,38.55,100.0,30.2073,30.2073,30.2073,30.2073,100.0
2013-07-18 10:15:00,38.55,38.55,38.55,38.55,0.0,30.2073,30.2073,30.2073,30.2073,0.0
2013-07-18 10:20:00,38.41,38.41,38.41,38.41,200.0,30.0976,30.0976,30.0976,30.0976,200.0
2013-07-18 10:25:00,38.41,38.41,38.41,38.41,0.0,30.0976,30.0976,30.0976,30.0976,0.0
2013-07-18 10:30:00,38.42,38.42,38.42,38.42,200.0,30.1054,30.1054,30.1054,30.1054,200.0
2013-07-18 10:35:00,38.42,38.42,38.42,38.42,0.0,30.1054,30.1054,30.1054,30.1054,0.0
2013-07-18 10:40:00,38.46,38.46,38.46,38.46,100.0,30.1367,30.1367,30.1367,30.1367,100.0
2013-07-18 10:45:00,38.46,38.46,38.46,38.46,0.0,30.1367,30.1367,30.1367,30.1367,0.0
2013-07-18 10:50:00,38.62,38.62,38.62,38.62,300.0,30.2621,30.2621,30.2621,30.2621,300.0
2013-07-18 10:55:00,38.64,38.88,38.59,38.81,2600.0,30.2778,30.4658,30.2386,30.411,2600.0
2013-07-18 11:00:00,38.85,38.85,38.85,38.85,100.0,30.4423,30.4423,30.4423,30.4423,100.0
2013-07-18 11:05:00,38.99,39.11,38.96,39.02,1000.0,30.552,30.6461,30.5285,30.5755,1000.0
2013-07-18 11:10:00,39.16,39.36,39.16,39.25,900.0,30.6852,30.842,30.6852,30.7558,900.0
2013-07-18 11:15:00,39.25,39.25,39.25,39.25,0.0,30.7558,30.7558,30.7558,30.7558,0.0
2013-07-18 11:20:00,39.07,39.07,39.07,39.07,100.0,30.6147,30.6147,30.6147,30.6147,100.0
2013-07-18 11:25:00,38.84,38.85,38.84,38.85,200.0,30.4345,30.4423,30.4345,30.4423,200.0
2013-07-18 11:30:00,38.83,38.83,38.72,38.75,700.0,30.4267,30.4267,30.3405,30.364,700.0
2013-07-18 11:35:00,38.63,38.65,38.63,38.65,200.0,30.2699,30.2856,30.2699,30.2856,200.0
2013-07-18 11:40:00,38.62,38.62,38.5,38.5,300.0,30.2621,30.2621,30.1681,30.1681,300.0
2013-07-18 11:45:00,38.5,38.5,38.5,38.5,0.0,30.1681,30.1681,30.1681,30.1681,0.0
2013-07-18 11:50:00,38.38,38.46,38.32,38.32,800.0,30.074,30.1367,30.027,30.027,800.0
2013-07-18 11:55:00,38.2,38.2,38.2,38.2,100.0,29.933,29.933,29.933,29.933,100.0
2013-07-18 12:00:00,38.16,38.16,38.04,38.06,400.0,29.9017,29.9017,29.8076,29.8233,400.0
2013-07-18 12:05:00,38.04,38.04,37.97,37.97,200.0,29.8076,29.8076,29.7528,29.7528,200.0
2013-07-18 12:10:00,37.97,37.97,37.71,37.71,1700.0,29.7528,29.7528,29.549,29.549,1700.0
2013-07-18 12:15:00,37.68,37.73,37.65,37.7,1600.0,29.5255,29.5647,29.502,29.5412,1600.0
2013-07-18 12:20:00,37.71,37.71,37.71,37.71,100.0,29.549,29.549,29.549,29.549,100.0
2013-07-18 12:25:00,37.76,37.76,37.61,37.62,1000.0,29.5882,29.5882,29.4707,29.4785,1000.0
2013-07-18 12:30:00,37.67,37.67,37.66,37.66,200.0,29.5177,29.5177,29.5099,29.5099,200.0
2013-07-18 12:35:00,37.74,37.74,37.74,37.74,100.0,29.5725,29.5725,29.5725,29.5725,100.0
2013-07-18 12:40:00,37.71,37.71,37.71,37.71,100.0,29.549,29.549,29.549,29.549,100.0
2013-07-18 12:45:00,37.71,37.71,37.71,37.71,0.0,29.549,29.549,29.549,29.549,0.0
2013-07-18 12:50:00,37.71,37.71,37.71,37.71,0.0,29.549,29.549,29.549,29.549,0.0
2013-07-18 12:55:00,37.97,37.97,37.93,37.93,200.0,29.7528,29.7528,29.7214,29.7214,200.0
2013-07-18 13:00:00,37.95,37.95,37.95,37.95,100.0,29.7371,29.7371,29.7371,29.7371,100.0
2013-07-18 13:05:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:10:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:15:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:20:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:25:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:30:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:35:00,37.99,38.01,37.99,38.01,200.0,29.7684,29.7841,29.7684,29.7841,200.0
2013-07-18 13:40:00,38.01,38.01,38.01,38.01,0.0,29.7841,29.7841,29.7841,29.7841,0.0
2013-07-18 13:45:00,37.92,37.92,37.92,37.92,100.0,29.7136,29.7136,29.7136,29.7136,100.0
2013-07-18 13:50:00,37.88,37.88,37.88,37.88,100.0,29.6823,29.6823,29.6823,29.6823,100.0
2013-07-18 13:55:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:00:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:05:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:10:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:15:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:20:00,37.78,37.78,37.78,37.78,100.0,29.6039,29.6039,29.6039,29.6039,100.0
2013-07-18 14:25:00,37.71,37.71,37.71,37.71,100.0,29.549,29.549,29.549,29.549,100.0
2013-07-18 14:30:00,37.69,37.69,37.69,37.69,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2013-07-18 14:35:00,37.68,37.7,37.68,37.7,200.0,29.5255,29.5412,29.5255,29.5412,200.0
2013-07-18 14:40:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-18 14:45:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-18 14:50:00,37.78,37.85,37.78,37.8,600.0,29.6039,29.6587,29.6039,29.6196,600.0
2013-07-18 14:55:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-18 15:00:00,37.78,37.79,37.78,37.79,200.0,29.6039,29.6117,29.6039,29.6117,200.0
2013-07-18 15:05:00,37.79,37.79,37.79,37.79,0.0,29.6117,29.6117,29.6117,29.6117,0.0
2013-07-18 15:10:00,37.79,37.79,37.79,37.79,100.0,29.6117,29.6117,29.6117,29.6117,100.0
2013-07-18 15:15:00,37.84,37.84,37.74,37.74,700.0,29.6509,29.6509,29.5725,29.5725,700.0
2013-07-18 15:20:00,37.83,37.83,37.68,37.8,300.0,29.6431,29.6431,29.5255,29.6196,300.0
2013-07-18 15:25:00,37.78,37.79,37.78,37.79,200.0,29.6039,29.6117,29.6039,29.6117,200.0
2013-07-18 15:30:00,37.84,37.85,37.84,37.85,400.0,29.6509,29.6587,29.6509,29.6587,400.0
2013-07-18 15:35:00,37.99,38.0,37.99,37.99,300.0,29.7684,29.7763,29.7684,29.7684,300.0
2013-07-18 15:40:00,37.97,38.16,37.97,38.16,200.0,29.7528,29.9017,29.7528,29.9017,200.0
2013-07-18 15:45:00,38.16,38.16,38.16,38.16,0.0,29.9017,29.9017,29.9017,29.9017,0.0
2013-07-18 15:50:00,38.05,38.05,38.01,38.02,800.0,29.8155,29.8155,29.7841,29.792,800.0
2013-07-18 15:55:00,38.05,38.05,38.05,38.05,300.0,29.8155,29.8155,29.8155,29.8155,300.0
2013-07-19 10:00:00,38.2,38.2,38.2,38.2,100.0,29.933,29.933,29.933,29.933,100.0
2013-07-19 10:05:00,38.2,38.2,38.2,38.2,0.0,29.933,29.933,29.933,29.933,0.0
2013-07-19 10:10:00,38.2,38.2,38.2,38.2,0.0,29.933,29.933,29.933,29.933,0.0
2013-07-19 10:15:00,38.2,38.2,38.2,38.2,0.0,29.933,29.933,29.933,29.933,0.0
2013-07-19 10:20:00,38.32,38.38,38.32,38.38,700.0,30.027,30.074,30.027,30.074,700.0
2013-07-19 10:25:00,38.38,38.38,38.38,38.38,0.0,30.074,30.074,30.074,30.074,0.0
2013-07-19 10:30:00,38.6,38.6,38.6,38.6,100.0,30.2464,30.2464,30.2464,30.2464,100.0
2013-07-19 10:35:00,38.58,38.58,38.53,38.53,200.0,30.2308,30.2308,30.1916,30.1916,200.0
2013-07-19 10:40:00,38.53,38.53,38.53,38.53,0.0,30.1916,30.1916,30.1916,30.1916,0.0
2013-07-19 10:45:00,38.64,38.68,38.64,38.67,700.0,30.2778,30.3091,30.2778,30.3013,700.0
2013-07-19 10:50:00,38.67,38.67,38.67,38.67,0.0,30.3013,30.3013,30.3013,30.3013,0.0
2013-07-19 10:55:00,38.67,38.67,38.67,38.67,0.0,30.3013,30.3013,30.3013,30.3013,0.0
2013-07-19 11:00:00,38.6,38.6,38.52,38.6,1300.0,30.2464,30.2464,30.1837,30.2464,1300.0
2013-07-19 11:05:00,38.6,38.6,38.6,38.6,0.0,30.2464,30.2464,30.2464,30.2464,0.0
2013-07-19 11:10:00,38.6,38.6,38.6,38.6,0.0,30.2464,30.2464,30.2464,30.2464,0.0
2013-07-19 11:15:00,38.6,38.6,38.6,38.6,0.0,30.2464,30.2464,30.2464,30.2464,0.0
2013-07-19 11:20:00,39.14,39.14,39.14,39.14,100.0,30.6696,30.6696,30.6696,30.6696,100.0
2013-07-19 11:25:00,39.26,39.27,39.26,39.27,300.0,30.7636,30.7714,30.7636,30.7714,300.0
2013-07-19 11:30:00,39.35,39.4,39.31,39.4,300.0,30.8341,30.8733,30.8028,30.8733,300.0
2013-07-19 11:35:00,39.4,39.4,39.4,39.4,0.0,30.8733,30.8733,30.8733,30.8733,0.0
2013-07-19 11:40:00,39.3,39.44,39.25,39.3,4800.0,30.7949,30.9046,30.7558,30.7949,4800.0
2013-07-19 11:45:00,39.34,39.36,39.3,39.32,600.0,30.8263,30.842,30.7949,30.8106,600.0
2013-07-19 11:50:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 11:55:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:00:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:05:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:10:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:15:00,39.46,39.47,39.46,39.47,900.0,30.9203,30.9282,30.9203,30.9282,900.0
2013-07-19 12:20:00,39.6,39.62,39.6,39.62,200.0,31.03,31.0457,31.03,31.0457,200.0
2013-07-19 12:25:00,39.62,39.62,39.62,39.62,0.0,31.0457,31.0457,31.0457,31.0457,0.0
2013-07-19 12:30:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-07-19 12:35:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-07-19 12:40:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-07-19 12:45:00,39.69,39.69,39.69,39.69,100.0,31.1005,31.1005,31.1005,31.1005,100.0
2013-07-19 12:50:00,39.65,39.7,39.54,39.54,800.0,31.0692,31.1084,30.983,30.983,800.0
2013-07-19 12:55:00,39.55,39.55,39.52,39.52,200.0,30.9908,30.9908,30.9673,30.9673,200.0
2013-07-19 13:00:00,39.56,39.56,39.56,39.56,100.0,30.9987,30.9987,30.9987,30.9987,100.0
2013-07-19 13:05:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-07-19 13:10:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-07-19 13:15:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-07-19 13:20:00,39.48,39.48,39.43,39.43,500.0,30.936,30.936,30.8968,30.8968,500.0
2013-07-19 13:25:00,39.45,39.45,39.45,39.45,100.0,30.9125,30.9125,30.9125,30.9125,100.0
2013-07-19 13:30:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-07-19 13:35:00,39.65,39.65,39.65,39.65,200.0,31.0692,31.0692,31.0692,31.0692,200.0
2013-07-19 13:40:00,39.64,39.7,39.64,39.7,900.0,31.0614,31.1084,31.0614,31.1084,900.0
2013-07-19 13:45:00,39.65,39.65,39.5,39.5,200.0,31.0692,31.0692,30.9517,30.9517,200.0
2013-07-19 13:50:00,39.59,39.59,39.57,39.57,200.0,31.0222,31.0222,31.0065,31.0065,200.0
2013-07-19 13:55:00,39.56,39.56,39.56,39.56,100.0,30.9987,30.9987,30.9987,30.9987,100.0
2013-07-19 14:00:00,39.59,39.59,39.45,39.45,500.0,31.0222,31.0222,30.9125,30.9125,500.0
2013-07-19 14:05:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-07-19 14:10:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-07-19 14:15:00,39.59,39.59,39.54,39.54,200.0,31.0222,31.0222,30.983,30.983,200.0
2013-07-19 14:20:00,39.51,39.58,39.51,39.57,600.0,30.9595,31.0143,30.9595,31.0065,600.0
2013-07-19 14:25:00,39.57,39.57,39.57,39.57,0.0,31.0065,31.0065,31.0065,31.0065,0.0
2013-07-19 14:30:00,39.55,39.55,39.53,39.53,200.0,30.9908,30.9908,30.9752,30.9752,200.0
2013-07-19 14:35:00,39.55,39.58,39.46,39.56,800.0,30.9908,31.0143,30.9203,30.9987,800.0
2013-07-19 14:40:00,39.56,39.56,39.56,39.56,0.0,30.9987,30.9987,30.9987,30.9987,0.0
2013-07-19 14:45:00,39.48,39.48,39.48,39.48,100.0,30.936,30.936,30.936,30.936,100.0
2013-07-19 14:50:00,39.52,39.52,39.52,39.52,200.0,30.9673,30.9673,30.9673,30.9673,200.0
2013-07-19 14:55:00,39.52,39.52,39.52,39.52,0.0,30.9673,30.9673,30.9673,30.9673,0.0
2013-07-19 15:00:00,39.43,39.43,39.41,39.41,200.0,30.8968,30.8968,30.8811,30.8811,200.0
2013-07-19 15:05:00,39.41,39.41,39.41,39.41,0.0,30.8811,30.8811,30.8811,30.8811,0.0
2013-07-19 15:10:00,39.41,39.41,39.41,39.41,0.0,30.8811,30.8811,30.8811,30.8811,0.0
2013-07-19 15:15:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-07-19 15:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-07-19 15:25:00,39.28,39.28,39.28,39.28,100.0,30.7793,30.7793,30.7793,30.7793,100.0
2013-07-19 15:30:00,39.39,39.39,39.39,39.39,100.0,30.8655,30.8655,30.8655,30.8655,100.0
2013-07-19 15:35:00,39.35,39.35,39.35,39.35,100.0,30.8341,30.8341,30.8341,30.8341,100.0
2013-07-19 15:40:00,39.35,39.35,39.35,39.35,0.0,30.8341,30.8341,30.8341,30.8341,0.0
2013-07-19 15:45:00,39.28,39.29,39.28,39.29,200.0,30.7793,30.7871,30.7793,30.7871,200.0
2013-07-19 15:50:00,39.31,39.31,39.31,39.31,100.0,30.8028,30.8028,30.8028,30.8028,100.0
2013-07-19 15:55:00,39.32,39.35,39.17,39.32,900.0,30.8106,30.8341,30.6931,30.8106,900.0
2013-07-22 09:30:00,39.09,39.09,38.71,38.81,900.0,30.6304,30.6304,30.3326,30.411,900.0
2013-07-22 09:35:00,38.66,38.78,38.58,38.65,1300.0,30.2934,30.3875,30.2308,30.2856,1300.0
2013-07-22 09:40:00,38.79,38.83,38.79,38.83,400.0,30.3953,30.4267,30.3953,30.4267,400.0
2013-07-22 09:45:00,38.92,38.92,38.92,38.92,100.0,30.4972,30.4972,30.4972,30.4972,100.0
2013-07-22 09:50:00,38.92,38.92,38.92,38.92,0.0,30.4972,30.4972,30.4972,30.4972,0.0
2013-07-22 09:55:00,38.92,38.92,38.85,38.85,400.0,30.4972,30.4972,30.4423,30.4423,400.0
2013-07-22 10:00:00,38.85,38.93,38.85,38.85,800.0,30.4423,30.505,30.4423,30.4423,800.0
2013-07-22 10:05:00,38.85,38.85,38.85,38.85,2600.0,30.4423,30.4423,30.4423,30.4423,2600.0
2013-07-22 10:10:00,38.85,38.85,38.85,38.85,1100.0,30.4423,30.4423,30.4423,30.4423,1100.0
2013-07-22 10:15:00,38.91,38.91,38.91,38.91,100.0,30.4893,30.4893,30.4893,30.4893,100.0
2013-07-22 10:20:00,39.05,39.05,39.05,39.05,100.0,30.599,30.599,30.599,30.599,100.0
2013-07-22 10:25:00,39.05,39.05,39.05,39.05,0.0,30.599,30.599,30.599,30.599,0.0
2013-07-22 10:30:00,38.91,38.91,38.67,38.67,1800.0,30.4893,30.4893,30.3013,30.3013,1800.0
2013-07-22 10:35:00,38.67,38.67,38.67,38.67,0.0,30.3013,30.3013,30.3013,30.3013,0.0
2013-07-22 10:40:00,38.67,38.67,38.67,38.67,0.0,30.3013,30.3013,30.3013,30.3013,0.0
2013-07-22 10:45:00,38.89,38.9,38.89,38.9,200.0,30.4737,30.4815,30.4737,30.4815,200.0
2013-07-22 10:50:00,38.9,38.9,38.9,38.9,0.0,30.4815,30.4815,30.4815,30.4815,0.0
2013-07-22 10:55:00,38.89,38.89,38.89,38.89,100.0,30.4737,30.4737,30.4737,30.4737,100.0
2013-07-22 11:00:00,38.9,38.9,38.9,38.9,100.0,30.4815,30.4815,30.4815,30.4815,100.0
2013-07-22 11:05:00,38.97,38.97,38.97,38.97,100.0,30.5364,30.5364,30.5364,30.5364,100.0
2013-07-22 11:10:00,38.97,38.97,38.97,38.97,0.0,30.5364,30.5364,30.5364,30.5364,0.0
2013-07-22 11:15:00,38.95,38.95,38.95,38.95,100.0,30.5207,30.5207,30.5207,30.5207,100.0
2013-07-22 11:20:00,38.93,38.93,38.93,38.93,300.0,30.505,30.505,30.505,30.505,300.0
2013-07-22 11:25:00,38.93,38.93,38.93,38.93,0.0,30.505,30.505,30.505,30.505,0.0
2013-07-22 11:30:00,39.04,39.05,39.0,39.0,400.0,30.5912,30.599,30.5599,30.5599,400.0
2013-07-22 11:35:00,39.21,39.21,39.21,39.21,100.0,30.7244,30.7244,30.7244,30.7244,100.0
2013-07-22 11:40:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-22 11:45:00,39.24,39.31,39.23,39.31,500.0,30.7479,30.8028,30.7401,30.8028,500.0
2013-07-22 11:50:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-22 11:55:00,39.5,39.5,39.5,39.5,100.0,30.9517,30.9517,30.9517,30.9517,100.0
2013-07-22 12:00:00,39.52,39.52,39.52,39.52,100.0,30.9673,30.9673,30.9673,30.9673,100.0
2013-07-22 12:05:00,39.52,39.52,39.52,39.52,0.0,30.9673,30.9673,30.9673,30.9673,0.0
2013-07-22 12:10:00,39.51,39.51,39.46,39.46,500.0,30.9595,30.9595,30.9203,30.9203,500.0
2013-07-22 12:15:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:20:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:25:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:30:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:35:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:40:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:45:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:50:00,39.47,39.47,39.47,39.47,100.0,30.9282,30.9282,30.9282,30.9282,100.0
2013-07-22 12:55:00,39.47,39.47,39.47,39.47,0.0,30.9282,30.9282,30.9282,30.9282,0.0
2013-07-22 13:00:00,39.44,39.44,39.3,39.3,600.0,30.9046,30.9046,30.7949,30.7949,600.0
2013-07-22 13:05:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:10:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:15:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:20:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:25:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:30:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:35:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:40:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:45:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:50:00,39.15,39.15,39.13,39.13,300.0,30.6774,30.6774,30.6617,30.6617,300.0
2013-07-22 13:55:00,39.13,39.13,39.13,39.13,0.0,30.6617,30.6617,30.6617,30.6617,0.0
2013-07-22 14:00:00,39.22,39.22,39.22,39.22,100.0,30.7323,30.7323,30.7323,30.7323,100.0
2013-07-22 14:05:00,39.22,39.22,39.22,39.22,100.0,30.7323,30.7323,30.7323,30.7323,100.0
2013-07-22 14:10:00,39.22,39.22,39.22,39.22,0.0,30.7323,30.7323,30.7323,30.7323,0.0
2013-07-22 14:15:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-07-22 14:20:00,39.25,39.25,39.25,39.25,0.0,30.7558,30.7558,30.7558,30.7558,0.0
2013-07-22 14:25:00,39.2,39.21,39.2,39.21,300.0,30.7166,30.7244,30.7166,30.7244,300.0
2013-07-22 14:30:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-07-22 14:35:00,39.25,39.25,39.25,39.25,0.0,30.7558,30.7558,30.7558,30.7558,0.0
2013-07-22 14:40:00,39.32,39.32,39.32,39.32,100.0,30.8106,30.8106,30.8106,30.8106,100.0
2013-07-22 14:45:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-22 14:50:00,39.34,39.34,39.34,39.34,100.0,30.8263,30.8263,30.8263,30.8263,100.0
2013-07-22 14:55:00,39.37,39.37,39.37,39.37,100.0,30.8498,30.8498,30.8498,30.8498,100.0
2013-07-22 15:00:00,39.37,39.37,39.37,39.37,0.0,30.8498,30.8498,30.8498,30.8498,0.0
2013-07-22 15:05:00,39.41,39.42,39.41,39.42,200.0,30.8811,30.889,30.8811,30.889,200.0
2013-07-22 15:10:00,39.47,39.47,39.47,39.47,100.0,30.9282,30.9282,30.9282,30.9282,100.0
2013-07-22 15:15:00,39.48,39.48,39.48,39.48,100.0,30.936,30.936,30.936,30.936,100.0
2013-07-22 15:20:00,39.43,39.43,39.43,39.43,100.0,30.8968,30.8968,30.8968,30.8968,100.0
2013-07-22 15:25:00,39.42,39.42,39.39,39.39,700.0,30.889,30.889,30.8655,30.8655,700.0
2013-07-22 15:30:00,39.39,39.4,39.39,39.4,300.0,30.8655,30.8733,30.8655,30.8733,300.0
2013-07-22 15:35:00,39.4,39.47,39.38,39.38,600.0,30.8733,30.9282,30.8576,30.8576,600.0
2013-07-22 15:40:00,39.47,39.47,39.47,39.47,100.0,30.9282,30.9282,30.9282,30.9282,100.0
2013-07-22 15:45:00,39.51,39.56,39.4,39.4,600.0,30.9595,30.9987,30.8733,30.8733,600.0
2013-07-22 15:50:00,39.45,39.45,39.43,39.43,3800.0,30.9125,30.9125,30.8968,30.8968,3800.0
2013-07-22 15:55:00,39.45,39.46,39.45,39.45,1200.0,30.9125,30.9203,30.9125,30.9125,1200.0
2013-07-23 09:30:00,40.12,40.12,40.12,40.12,0.0,31.4375,31.4375,31.4375,31.4375,0.0
2013-07-23 09:35:00,39.93,39.93,39.93,39.93,100.0,31.2886,31.2886,31.2886,31.2886,100.0
2013-07-23 09:40:00,39.85,39.9,39.84,39.9,1400.0,31.2259,31.2651,31.2181,31.2651,1400.0
2013-07-23 09:45:00,39.97,39.98,39.96,39.97,1700.0,31.3199,31.3278,31.3121,31.3199,1700.0
2013-07-23 09:50:00,39.94,39.99,39.94,39.99,400.0,31.2964,31.3356,31.2964,31.3356,400.0
2013-07-23 09:55:00,39.99,39.99,39.99,39.99,0.0,31.3356,31.3356,31.3356,31.3356,0.0
2013-07-23 10:00:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-07-23 10:05:00,39.98,39.98,39.98,39.98,0.0,31.3278,31.3278,31.3278,31.3278,0.0
2013-07-23 10:10:00,39.98,39.98,39.98,39.98,0.0,31.3278,31.3278,31.3278,31.3278,0.0
2013-07-23 10:15:00,39.87,39.87,39.87,39.87,100.0,31.2416,31.2416,31.2416,31.2416,100.0
2013-07-23 10:20:00,39.83,39.83,39.83,39.83,500.0,31.2102,31.2102,31.2102,31.2102,500.0
2013-07-23 10:25:00,39.83,39.83,39.83,39.83,0.0,31.2102,31.2102,31.2102,31.2102,0.0
2013-07-23 10:30:00,39.93,39.93,39.93,39.93,100.0,31.2886,31.2886,31.2886,31.2886,100.0
2013-07-23 10:35:00,39.82,39.82,39.82,39.82,200.0,31.2024,31.2024,31.2024,31.2024,200.0
2013-07-23 10:40:00,39.83,39.83,39.77,39.77,200.0,31.2102,31.2102,31.1632,31.1632,200.0
2013-07-23 10:45:00,39.7,39.7,39.67,39.67,800.0,31.1084,31.1084,31.0849,31.0849,800.0
2013-07-23 10:50:00,39.67,39.67,39.67,39.67,0.0,31.0849,31.0849,31.0849,31.0849,0.0
2013-07-23 10:55:00,39.31,39.31,39.12,39.21,800.0,30.8028,30.8028,30.6539,30.7244,800.0
2013-07-23 11:00:00,39.1,39.1,39.1,39.1,100.0,30.6382,30.6382,30.6382,30.6382,100.0
2013-07-23 11:05:00,39.15,39.15,39.09,39.09,300.0,30.6774,30.6774,30.6304,30.6304,300.0
2013-07-23 11:10:00,39.09,39.09,39.09,39.09,0.0,30.6304,30.6304,30.6304,30.6304,0.0
2013-07-23 11:15:00,38.95,38.95,38.95,38.95,200.0,30.5207,30.5207,30.5207,30.5207,200.0
2013-07-23 11:20:00,38.95,38.95,38.95,38.95,0.0,30.5207,30.5207,30.5207,30.5207,0.0
2013-07-23 11:25:00,38.95,38.95,38.95,38.95,0.0,30.5207,30.5207,30.5207,30.5207,0.0
2013-07-23 11:30:00,38.95,38.95,38.95,38.95,0.0,30.5207,30.5207,30.5207,30.5207,0.0
2013-07-23 11:35:00,38.77,38.8,38.77,38.78,700.0,30.3796,30.4031,30.3796,30.3875,700.0
2013-07-23 11:40:00,38.74,38.75,38.74,38.75,300.0,30.3561,30.364,30.3561,30.364,300.0
2013-07-23 11:45:00,38.93,39.22,38.93,39.21,1800.0,30.505,30.7323,30.505,30.7244,1800.0
2013-07-23 11:50:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 11:55:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 12:00:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 12:05:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 12:10:00,39.38,39.38,39.38,39.38,100.0,30.8576,30.8576,30.8576,30.8576,100.0
2013-07-23 12:15:00,39.36,39.36,39.36,39.36,200.0,30.842,30.842,30.842,30.842,200.0
2013-07-23 12:20:00,39.36,39.36,39.36,39.36,0.0,30.842,30.842,30.842,30.842,0.0
2013-07-23 12:25:00,39.36,39.36,39.36,39.36,200.0,30.842,30.842,30.842,30.842,200.0
2013-07-23 12:30:00,39.3,39.3,39.3,39.3,200.0,30.7949,30.7949,30.7949,30.7949,200.0
2013-07-23 12:35:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-23 12:40:00,39.23,39.23,39.23,39.23,100.0,30.7401,30.7401,30.7401,30.7401,100.0
2013-07-23 12:45:00,39.23,39.23,39.23,39.23,0.0,30.7401,30.7401,30.7401,30.7401,0.0
2013-07-23 12:50:00,39.3,39.31,39.3,39.31,200.0,30.7949,30.8028,30.7949,30.8028,200.0
2013-07-23 12:55:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:00:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:05:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:10:00,39.38,39.38,39.35,39.35,400.0,30.8576,30.8576,30.8341,30.8341,400.0
2013-07-23 13:15:00,39.33,39.33,39.33,39.33,100.0,30.8185,30.8185,30.8185,30.8185,100.0
2013-07-23 13:20:00,39.33,39.33,39.33,39.33,0.0,30.8185,30.8185,30.8185,30.8185,0.0
2013-07-23 13:25:00,39.3,39.3,39.3,39.3,600.0,30.7949,30.7949,30.7949,30.7949,600.0
2013-07-23 13:30:00,39.36,39.37,39.31,39.31,300.0,30.842,30.8498,30.8028,30.8028,300.0
2013-07-23 13:35:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:40:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:45:00,39.35,39.35,39.33,39.33,300.0,30.8341,30.8341,30.8185,30.8185,300.0
2013-07-23 13:50:00,39.26,39.26,39.19,39.24,500.0,30.7636,30.7636,30.7087,30.7479,500.0
2013-07-23 13:55:00,39.24,39.39,39.2,39.39,400.0,30.7479,30.8655,30.7166,30.8655,400.0
2013-07-23 14:00:00,39.39,39.39,39.25,39.25,400.0,30.8655,30.8655,30.7558,30.7558,400.0
2013-07-23 14:05:00,39.32,39.34,39.32,39.32,300.0,30.8106,30.8263,30.8106,30.8106,300.0
2013-07-23 14:10:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-23 14:15:00,39.31,39.31,39.3,39.3,200.0,30.8028,30.8028,30.7949,30.7949,200.0
2013-07-23 14:20:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-23 14:25:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-23 14:30:00,39.36,39.36,39.36,39.36,200.0,30.842,30.842,30.842,30.842,200.0
2013-07-23 14:35:00,39.36,39.36,39.36,39.36,0.0,30.842,30.842,30.842,30.842,0.0
2013-07-23 14:40:00,39.44,39.44,39.43,39.43,300.0,30.9046,30.9046,30.8968,30.8968,300.0
2013-07-23 14:45:00,39.41,39.41,39.41,39.41,100.0,30.8811,30.8811,30.8811,30.8811,100.0
2013-07-23 14:50:00,39.42,39.42,39.38,39.38,600.0,30.889,30.889,30.8576,30.8576,600.0
2013-07-23 14:55:00,39.38,39.38,39.38,39.38,0.0,30.8576,30.8576,30.8576,30.8576,0.0
2013-07-23 15:00:00,39.29,39.29,39.27,39.27,300.0,30.7871,30.7871,30.7714,30.7714,300.0
2013-07-23 15:05:00,39.27,39.27,39.27,39.27,0.0,30.7714,30.7714,30.7714,30.7714,0.0
2013-07-23 15:10:00,39.24,39.24,39.2,39.2,300.0,30.7479,30.7479,30.7166,30.7166,300.0
2013-07-23 15:15:00,39.0,39.0,39.0,39.0,100.0,30.5599,30.5599,30.5599,30.5599,100.0
2013-07-23 15:20:00,38.92,38.96,38.92,38.92,600.0,30.4972,30.5285,30.4972,30.4972,600.0
2013-07-23 15:25:00,38.88,38.93,38.88,38.92,400.0,30.4658,30.505,30.4658,30.4972,400.0
2013-07-23 15:30:00,38.91,38.91,38.87,38.87,500.0,30.4893,30.4893,30.458,30.458,500.0
2013-07-23 15:35:00,38.85,38.85,38.8,38.8,400.0,30.4423,30.4423,30.4031,30.4031,400.0
2013-07-23 15:40:00,38.82,38.82,38.8,38.8,600.0,30.4188,30.4188,30.4031,30.4031,600.0
2013-07-23 15:45:00,38.81,38.86,38.81,38.83,1100.0,30.411,30.4502,30.411,30.4267,1100.0
2013-07-23 15:50:00,38.81,38.83,38.72,38.83,1500.0,30.411,30.4267,30.3405,30.4267,1500.0
2013-07-23 15:55:00,38.79,38.79,38.78,38.79,300.0,30.3953,30.3953,30.3875,30.3953,300.0
2013-07-24 09:30:00,38.9,38.9,38.9,38.9,100.0,30.4815,30.4815,30.4815,30.4815,100.0
2013-07-24 09:35:00,38.9,38.9,38.9,38.9,0.0,30.4815,30.4815,30.4815,30.4815,0.0
2013-07-24 09:40:00,38.9,38.9,38.9,38.9,100.0,30.4815,30.4815,30.4815,30.4815,100.0
2013-07-24 09:45:00,38.91,38.91,38.88,38.88,200.0,30.4893,30.4893,30.4658,30.4658,200.0
2013-07-24 09:50:00,38.86,38.86,38.73,38.73,200.0,30.4502,30.4502,30.3483,30.3483,200.0
2013-07-24 09:55:00,38.74,38.74,38.68,38.73,600.0,30.3561,30.3561,30.3091,30.3483,600.0
2013-07-24 10:00:00,38.81,38.81,38.81,38.81,1300.0,30.411,30.411,30.411,30.411,1300.0
2013-07-24 10:05:00,38.81,38.81,38.81,38.81,0.0,30.411,30.411,30.411,30.411,0.0
2013-07-24 10:10:00,38.16,38.16,38.12,38.13,600.0,29.9017,29.9017,29.8703,29.8781,600.0
2013-07-24 10:15:00,38.15,38.15,38.08,38.08,300.0,29.8938,29.8938,29.839,29.839,300.0
2013-07-24 10:20:00,38.08,38.08,38.08,38.08,0.0,29.839,29.839,29.839,29.839,0.0
2013-07-24 10:25:00,38.08,38.08,38.08,38.08,0.0,29.839,29.839,29.839,29.839,0.0
2013-07-24 10:30:00,38.16,38.17,38.16,38.17,900.0,29.9017,29.9095,29.9017,29.9095,900.0
2013-07-24 10:35:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-24 10:40:00,38.17,38.17,38.17,38.17,200.0,29.9095,29.9095,29.9095,29.9095,200.0
2013-07-24 10:45:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-24 10:50:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-24 10:55:00,38.0,38.0,38.0,38.0,100.0,29.7763,29.7763,29.7763,29.7763,100.0
2013-07-24 11:00:00,38.0,38.0,38.0,38.0,0.0,29.7763,29.7763,29.7763,29.7763,0.0
2013-07-24 11:05:00,38.0,38.0,38.0,38.0,0.0,29.7763,29.7763,29.7763,29.7763,0.0
2013-07-24 11:10:00,38.09,38.09,38.09,38.09,100.0,29.8468,29.8468,29.8468,29.8468,100.0
2013-07-24 11:15:00,38.14,38.14,38.14,38.14,200.0,29.886,29.886,29.886,29.886,200.0
2013-07-24 11:20:00,38.14,38.14,38.14,38.14,0.0,29.886,29.886,29.886,29.886,0.0
2013-07-24 11:25:00,38.09,38.09,38.06,38.06,200.0,29.8468,29.8468,29.8233,29.8233,200.0
2013-07-24 11:30:00,38.06,38.06,38.06,38.06,0.0,29.8233,29.8233,29.8233,29.8233,0.0
2013-07-24 11:35:00,38.06,38.06,38.06,38.06,0.0,29.8233,29.8233,29.8233,29.8233,0.0
2013-07-24 11:40:00,38.06,38.06,38.06,38.06,0.0,29.8233,29.8233,29.8233,29.8233,0.0
2013-07-24 11:45:00,38.03,38.03,37.85,37.85,400.0,29.7998,29.7998,29.6587,29.6587,400.0
2013-07-24 11:50:00,37.89,37.89,37.89,37.89,500.0,29.6901,29.6901,29.6901,29.6901,500.0
2013-07-24 11:55:00,37.89,37.89,37.89,37.89,0.0,29.6901,29.6901,29.6901,29.6901,0.0
2013-07-24 12:00:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-24 12:05:00,37.85,37.85,37.85,37.85,100.0,29.6587,29.6587,29.6587,29.6587,100.0
2013-07-24 12:10:00,37.85,37.85,37.85,37.85,0.0,29.6587,29.6587,29.6587,29.6587,0.0
2013-07-24 12:15:00,37.67,37.67,37.67,37.67,100.0,29.5177,29.5177,29.5177,29.5177,100.0
2013-07-24 12:20:00,37.68,37.9,37.68,37.9,1200.0,29.5255,29.6979,29.5255,29.6979,1200.0
2013-07-24 12:25:00,37.9,37.9,37.9,37.9,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2013-07-24 12:30:00,37.9,37.9,37.9,37.9,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2013-07-24 12:35:00,37.74,37.74,37.74,37.74,100.0,29.5725,29.5725,29.5725,29.5725,100.0
2013-07-24 12:40:00,37.8,37.8,37.79,37.79,200.0,29.6196,29.6196,29.6117,29.6117,200.0
2013-07-24 12:45:00,37.83,37.83,37.81,37.81,400.0,29.6431,29.6431,29.6274,29.6274,400.0
2013-07-24 12:50:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-24 12:55:00,37.89,37.89,37.89,37.89,0.0,29.6901,29.6901,29.6901,29.6901,0.0
2013-07-24 13:00:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-24 13:05:00,37.83,37.83,37.83,37.83,100.0,29.6431,29.6431,29.6431,29.6431,100.0
2013-07-24 13:10:00,37.79,37.81,37.79,37.8,900.0,29.6117,29.6274,29.6117,29.6196,900.0
2013-07-24 13:15:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-24 13:20:00,37.83,37.83,37.78,37.78,1200.0,29.6431,29.6431,29.6039,29.6039,1200.0
2013-07-24 13:25:00,37.76,37.76,37.61,37.61,300.0,29.5882,29.5882,29.4707,29.4707,300.0
2013-07-24 13:30:00,37.54,37.54,37.47,37.47,200.0,29.4158,29.4158,29.361,29.361,200.0
2013-07-24 13:35:00,37.46,37.46,37.44,37.44,200.0,29.3531,29.3531,29.3375,29.3375,200.0
2013-07-24 13:40:00,37.44,37.44,37.44,37.44,0.0,29.3375,29.3375,29.3375,29.3375,0.0
2013-07-24 13:45:00,37.46,37.48,37.46,37.48,400.0,29.3531,29.3688,29.3531,29.3688,400.0
2013-07-24 13:50:00,37.45,37.45,37.45,37.45,100.0,29.3453,29.3453,29.3453,29.3453,100.0
2013-07-24 13:55:00,37.47,37.47,37.44,37.44,300.0,29.361,29.361,29.3375,29.3375,300.0
2013-07-24 14:00:00,37.41,37.41,37.41,37.41,100.0,29.314,29.314,29.314,29.314,100.0
2013-07-24 14:05:00,37.41,37.41,37.41,37.41,0.0,29.314,29.314,29.314,29.314,0.0
2013-07-24 14:10:00,37.41,37.41,37.41,37.41,0.0,29.314,29.314,29.314,29.314,0.0
2013-07-24 14:15:00,37.52,37.53,37.52,37.53,200.0,29.4002,29.408,29.4002,29.408,200.0
2013-07-24 14:20:00,37.51,37.52,37.35,37.35,300.0,29.3923,29.4002,29.2669,29.2669,300.0
2013-07-24 14:25:00,37.37,37.37,37.31,37.31,300.0,29.2826,29.2826,29.2356,29.2356,300.0
2013-07-24 14:30:00,37.35,37.35,37.23,37.26,300.0,29.2669,29.2669,29.1729,29.1964,300.0
2013-07-24 14:35:00,37.25,37.25,37.23,37.23,200.0,29.1886,29.1886,29.1729,29.1729,200.0
2013-07-24 14:40:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-24 14:45:00,37.18,37.27,37.18,37.27,300.0,29.1337,29.2043,29.1337,29.2043,300.0
2013-07-24 14:50:00,37.24,37.26,37.24,37.26,500.0,29.1808,29.1964,29.1808,29.1964,500.0
2013-07-24 14:55:00,37.3,37.41,37.3,37.41,300.0,29.2278,29.314,29.2278,29.314,300.0
2013-07-24 15:00:00,37.41,37.41,37.41,37.41,0.0,29.314,29.314,29.314,29.314,0.0
2013-07-24 15:05:00,37.43,37.45,37.43,37.45,500.0,29.3296,29.3453,29.3296,29.3453,500.0
2013-07-24 15:10:00,37.46,37.46,37.46,37.46,100.0,29.3531,29.3531,29.3531,29.3531,100.0
2013-07-24 15:15:00,37.51,37.51,37.51,37.51,100.0,29.3923,29.3923,29.3923,29.3923,100.0
2013-07-24 15:20:00,37.46,37.46,37.46,37.46,200.0,29.3531,29.3531,29.3531,29.3531,200.0
2013-07-24 15:25:00,37.66,37.66,37.66,37.66,100.0,29.5099,29.5099,29.5099,29.5099,100.0
2013-07-24 15:30:00,37.64,37.64,37.64,37.64,400.0,29.4942,29.4942,29.4942,29.4942,400.0
2013-07-24 15:35:00,37.54,37.56,37.54,37.54,300.0,29.4158,29.4315,29.4158,29.4158,300.0
2013-07-24 15:40:00,37.54,37.54,37.54,37.54,100.0,29.4158,29.4158,29.4158,29.4158,100.0
2013-07-24 15:45:00,37.55,37.56,37.55,37.56,800.0,29.4237,29.4315,29.4237,29.4315,800.0
2013-07-24 15:50:00,37.48,37.48,37.43,37.43,500.0,29.3688,29.3688,29.3296,29.3296,500.0
2013-07-24 15:55:00,37.37,37.37,37.37,37.37,100.0,29.2826,29.2826,29.2826,29.2826,100.0
2013-07-25 09:30:00,37.48,37.66,37.48,37.49,500.0,29.3688,29.5099,29.3688,29.3767,500.0
2013-07-25 09:35:00,37.28,37.38,37.28,37.38,300.0,29.2121,29.2905,29.2121,29.2905,300.0
2013-07-25 09:40:00,37.43,37.45,37.43,37.45,300.0,29.3296,29.3453,29.3296,29.3453,300.0
2013-07-25 09:45:00,37.67,37.82,37.67,37.82,300.0,29.5177,29.6352,29.5177,29.6352,300.0
2013-07-25 09:50:00,37.98,37.99,37.98,37.99,300.0,29.7606,29.7684,29.7606,29.7684,300.0
2013-07-25 09:55:00,38.0,38.0,37.99,37.99,400.0,29.7763,29.7763,29.7684,29.7684,400.0
2013-07-25 10:00:00,37.99,37.99,37.99,37.99,0.0,29.7684,29.7684,29.7684,29.7684,0.0
2013-07-25 10:05:00,38.01,38.22,38.01,38.22,200.0,29.7841,29.9487,29.7841,29.9487,200.0
2013-07-25 10:10:00,37.97,37.97,37.97,37.97,100.0,29.7528,29.7528,29.7528,29.7528,100.0
2013-07-25 10:15:00,37.83,37.83,37.82,37.82,200.0,29.6431,29.6431,29.6352,29.6352,200.0
2013-07-25 10:20:00,37.82,37.82,37.82,37.82,0.0,29.6352,29.6352,29.6352,29.6352,0.0
2013-07-25 10:25:00,37.82,37.82,37.82,37.82,0.0,29.6352,29.6352,29.6352,29.6352,0.0
2013-07-25 10:30:00,37.82,37.82,37.82,37.82,0.0,29.6352,29.6352,29.6352,29.6352,0.0
2013-07-25 10:35:00,37.91,37.91,37.91,37.91,100.0,29.7058,29.7058,29.7058,29.7058,100.0
2013-07-25 10:40:00,37.91,37.91,37.91,37.91,0.0,29.7058,29.7058,29.7058,29.7058,0.0
2013-07-25 10:45:00,37.91,37.91,37.91,37.91,0.0,29.7058,29.7058,29.7058,29.7058,0.0
2013-07-25 10:50:00,37.89,37.89,37.81,37.81,200.0,29.6901,29.6901,29.6274,29.6274,200.0
2013-07-25 10:55:00,37.81,37.81,37.81,37.81,0.0,29.6274,29.6274,29.6274,29.6274,0.0
2013-07-25 11:00:00,37.82,37.93,37.78,37.85,3000.0,29.6352,29.7214,29.6039,29.6587,3000.0
2013-07-25 11:05:00,37.82,37.96,37.82,37.96,2800.0,29.6352,29.7449,29.6352,29.7449,2800.0
2013-07-25 11:10:00,37.92,37.95,37.8,37.91,7900.0,29.7136,29.7371,29.6196,29.7058,7900.0
2013-07-25 11:15:00,37.89,37.89,37.69,37.69,6900.0,29.6901,29.6901,29.5334,29.5334,6900.0
2013-07-25 11:20:00,37.67,37.85,37.67,37.75,4200.0,29.5177,29.6587,29.5177,29.5804,4200.0
2013-07-25 11:25:00,37.75,37.75,37.62,37.62,5600.0,29.5804,29.5804,29.4785,29.4785,5600.0
2013-07-25 11:30:00,37.6,37.6,37.55,37.55,300.0,29.4628,29.4628,29.4237,29.4237,300.0
2013-07-25 11:35:00,37.41,37.51,37.41,37.51,400.0,29.314,29.3923,29.314,29.3923,400.0
2013-07-25 11:40:00,37.32,37.32,37.32,37.32,400.0,29.2434,29.2434,29.2434,29.2434,400.0
2013-07-25 11:45:00,37.3,37.3,37.15,37.15,500.0,29.2278,29.2278,29.1102,29.1102,500.0
2013-07-25 11:50:00,37.16,37.16,37.16,37.16,300.0,29.1181,29.1181,29.1181,29.1181,300.0
2013-07-25 11:55:00,37.14,37.18,37.13,37.18,600.0,29.1024,29.1337,29.0946,29.1337,600.0
2013-07-25 12:00:00,37.22,37.22,37.18,37.18,500.0,29.1651,29.1651,29.1337,29.1337,500.0
2013-07-25 12:05:00,37.16,37.16,37.15,37.16,300.0,29.1181,29.1181,29.1102,29.1181,300.0
2013-07-25 12:10:00,37.16,37.16,37.13,37.13,200.0,29.1181,29.1181,29.0946,29.0946,200.0
2013-07-25 12:15:00,37.11,37.18,37.11,37.12,400.0,29.0789,29.1337,29.0789,29.0867,400.0
2013-07-25 12:20:00,37.31,37.31,37.29,37.29,400.0,29.2356,29.2356,29.2199,29.2199,400.0
2013-07-25 12:25:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-25 12:30:00,37.68,37.68,37.68,37.68,200.0,29.5255,29.5255,29.5255,29.5255,200.0
2013-07-25 12:35:00,37.7,37.72,37.7,37.72,200.0,29.5412,29.5569,29.5412,29.5569,200.0
2013-07-25 12:40:00,37.7,37.74,37.7,37.74,400.0,29.5412,29.5725,29.5412,29.5725,400.0
2013-07-25 12:45:00,37.83,37.87,37.83,37.87,200.0,29.6431,29.6744,29.6431,29.6744,200.0
2013-07-25 12:50:00,37.87,37.87,37.87,37.87,0.0,29.6744,29.6744,29.6744,29.6744,0.0
2013-07-25 12:55:00,37.79,37.8,37.79,37.8,400.0,29.6117,29.6196,29.6117,29.6196,400.0
2013-07-25 13:00:00,37.88,37.88,37.88,37.88,100.0,29.6823,29.6823,29.6823,29.6823,100.0
2013-07-25 13:05:00,37.79,37.79,37.78,37.78,200.0,29.6117,29.6117,29.6039,29.6039,200.0
2013-07-25 13:10:00,37.77,37.77,37.77,37.77,100.0,29.5961,29.5961,29.5961,29.5961,100.0
2013-07-25 13:15:00,37.82,37.82,37.82,37.82,100.0,29.6352,29.6352,29.6352,29.6352,100.0
2013-07-25 13:20:00,37.82,37.87,37.82,37.87,400.0,29.6352,29.6744,29.6352,29.6744,400.0
2013-07-25 13:25:00,37.91,37.91,37.91,37.91,100.0,29.7058,29.7058,29.7058,29.7058,100.0
2013-07-25 13:30:00,37.88,37.88,37.82,37.82,800.0,29.6823,29.6823,29.6352,29.6352,800.0
2013-07-25 13:35:00,37.86,37.86,37.72,37.72,300.0,29.6666,29.6666,29.5569,29.5569,300.0
2013-07-25 13:40:00,37.72,37.72,37.72,37.72,0.0,29.5569,29.5569,29.5569,29.5569,0.0
2013-07-25 13:45:00,37.72,37.72,37.72,37.72,0.0,29.5569,29.5569,29.5569,29.5569,0.0
2013-07-25 13:50:00,37.89,37.89,37.81,37.81,300.0,29.6901,29.6901,29.6274,29.6274,300.0
2013-07-25 13:55:00,37.71,37.76,37.67,37.76,400.0,29.549,29.5882,29.5177,29.5882,400.0
2013-07-25 14:00:00,37.76,37.76,37.76,37.76,0.0,29.5882,29.5882,29.5882,29.5882,0.0
2013-07-25 14:05:00,37.82,37.82,37.82,37.82,100.0,29.6352,29.6352,29.6352,29.6352,100.0
2013-07-25 14:10:00,37.72,37.72,37.72,37.72,200.0,29.5569,29.5569,29.5569,29.5569,200.0
2013-07-25 14:15:00,37.72,37.72,37.72,37.72,0.0,29.5569,29.5569,29.5569,29.5569,0.0
2013-07-25 14:20:00,37.76,37.76,37.76,37.76,200.0,29.5882,29.5882,29.5882,29.5882,200.0
2013-07-25 14:25:00,37.76,37.76,37.76,37.76,0.0,29.5882,29.5882,29.5882,29.5882,0.0
2013-07-25 14:30:00,37.69,37.69,37.69,37.69,200.0,29.5334,29.5334,29.5334,29.5334,200.0
2013-07-25 14:35:00,37.69,37.69,37.69,37.69,0.0,29.5334,29.5334,29.5334,29.5334,0.0
2013-07-25 14:40:00,37.69,37.69,37.69,37.69,0.0,29.5334,29.5334,29.5334,29.5334,0.0
2013-07-25 14:45:00,37.7,37.72,37.7,37.72,200.0,29.5412,29.5569,29.5412,29.5569,200.0
2013-07-25 14:50:00,37.72,37.72,37.72,37.72,0.0,29.5569,29.5569,29.5569,29.5569,0.0
2013-07-25 14:55:00,37.8,37.8,37.8,37.8,100.0,29.6196,29.6196,29.6196,29.6196,100.0
2013-07-25 15:00:00,37.84,37.85,37.75,37.8,600.0,29.6509,29.6587,29.5804,29.6196,600.0
2013-07-25 15:05:00,37.77,37.77,37.77,37.77,200.0,29.5961,29.5961,29.5961,29.5961,200.0
2013-07-25 15:10:00,37.75,37.79,37.75,37.79,200.0,29.5804,29.6117,29.5804,29.6117,200.0
2013-07-25 15:15:00,37.78,37.79,37.76,37.76,300.0,29.6039,29.6117,29.5882,29.5882,300.0
2013-07-25 15:20:00,37.88,37.89,37.85,37.87,400.0,29.6823,29.6901,29.6587,29.6744,400.0
2013-07-25 15:25:00,37.78,37.82,37.78,37.8,400.0,29.6039,29.6352,29.6039,29.6196,400.0
2013-07-25 15:30:00,37.81,37.89,37.81,37.89,500.0,29.6274,29.6901,29.6274,29.6901,500.0
2013-07-25 15:35:00,37.88,37.88,37.88,37.88,100.0,29.6823,29.6823,29.6823,29.6823,100.0
2013-07-25 15:40:00,37.88,37.88,37.82,37.82,500.0,29.6823,29.6823,29.6352,29.6352,500.0
2013-07-25 15:45:00,37.81,37.81,37.74,37.74,700.0,29.6274,29.6274,29.5725,29.5725,700.0
2013-07-25 15:50:00,37.76,37.78,37.75,37.78,700.0,29.5882,29.6039,29.5804,29.6039,700.0
2013-07-25 15:55:00,37.76,37.76,37.76,37.76,100.0,29.5882,29.5882,29.5882,29.5882,100.0
2013-07-26 09:50:00,37.82,37.82,37.82,37.82,100.0,29.6352,29.6352,29.6352,29.6352,100.0
2013-07-26 09:55:00,37.97,37.97,37.97,37.97,200.0,29.7528,29.7528,29.7528,29.7528,200.0
2013-07-26 10:00:00,37.98,38.07,37.98,37.99,1100.0,29.7606,29.8311,29.7606,29.7684,1100.0
2013-07-26 10:05:00,37.99,37.99,37.99,37.99,100.0,29.7684,29.7684,29.7684,29.7684,100.0
2013-07-26 10:10:00,37.94,37.94,37.87,37.92,600.0,29.7293,29.7293,29.6744,29.7136,600.0
2013-07-26 10:15:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-26 10:20:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-26 10:25:00,37.85,37.85,37.85,37.85,100.0,29.6587,29.6587,29.6587,29.6587,100.0
2013-07-26 10:30:00,37.67,37.7,37.67,37.7,200.0,29.5177,29.5412,29.5177,29.5412,200.0
2013-07-26 10:35:00,37.65,37.65,37.65,37.65,300.0,29.502,29.502,29.502,29.502,300.0
2013-07-26 10:40:00,37.69,37.69,37.69,37.69,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2013-07-26 10:45:00,37.6,37.6,37.54,37.54,200.0,29.4628,29.4628,29.4158,29.4158,200.0
2013-07-26 10:50:00,37.34,37.34,37.26,37.26,200.0,29.2591,29.2591,29.1964,29.1964,200.0
2013-07-26 10:55:00,37.23,37.26,37.21,37.26,300.0,29.1729,29.1964,29.1572,29.1964,300.0
2013-07-26 11:00:00,37.17,37.25,37.17,37.25,200.0,29.1259,29.1886,29.1259,29.1886,200.0
2013-07-26 11:05:00,37.18,37.18,37.18,37.18,100.0,29.1337,29.1337,29.1337,29.1337,100.0
2013-07-26 11:10:00,37.22,37.22,37.22,37.22,200.0,29.1651,29.1651,29.1651,29.1651,200.0
2013-07-26 11:15:00,37.25,37.31,37.25,37.31,300.0,29.1886,29.2356,29.1886,29.2356,300.0
2013-07-26 11:20:00,37.45,37.55,37.45,37.53,500.0,29.3453,29.4237,29.3453,29.408,500.0
2013-07-26 11:25:00,37.6,37.6,37.6,37.6,300.0,29.4628,29.4628,29.4628,29.4628,300.0
2013-07-26 11:30:00,37.47,37.47,37.41,37.42,700.0,29.361,29.361,29.314,29.3218,700.0
2013-07-26 11:35:00,37.47,37.47,37.47,37.47,300.0,29.361,29.361,29.361,29.361,300.0
2013-07-26 11:40:00,37.4,37.4,37.37,37.37,200.0,29.3061,29.3061,29.2826,29.2826,200.0
2013-07-26 11:45:00,37.38,37.38,37.38,37.38,100.0,29.2905,29.2905,29.2905,29.2905,100.0
2013-07-26 11:50:00,37.4,37.4,37.38,37.38,400.0,29.3061,29.3061,29.2905,29.2905,400.0
2013-07-26 11:55:00,37.4,37.42,37.38,37.42,500.0,29.3061,29.3218,29.2905,29.3218,500.0
2013-07-26 12:00:00,37.39,37.39,37.32,37.32,300.0,29.2983,29.2983,29.2434,29.2434,300.0
2013-07-26 12:05:00,37.32,37.36,37.32,37.36,600.0,29.2434,29.2748,29.2434,29.2748,600.0
2013-07-26 12:10:00,37.36,37.36,37.36,37.36,0.0,29.2748,29.2748,29.2748,29.2748,0.0
2013-07-26 12:15:00,37.37,37.39,37.31,37.38,4300.0,29.2826,29.2983,29.2356,29.2905,4300.0
2013-07-26 12:20:00,37.38,37.38,37.38,37.38,0.0,29.2905,29.2905,29.2905,29.2905,0.0
2013-07-26 12:25:00,37.38,37.38,37.38,37.38,0.0,29.2905,29.2905,29.2905,29.2905,0.0
2013-07-26 12:30:00,37.36,37.44,37.36,37.44,500.0,29.2748,29.3375,29.2748,29.3375,500.0
2013-07-26 12:35:00,37.44,37.44,37.44,37.44,0.0,29.3375,29.3375,29.3375,29.3375,0.0
2013-07-26 12:40:00,37.5,37.5,37.5,37.5,300.0,29.3845,29.3845,29.3845,29.3845,300.0
2013-07-26 12:45:00,37.57,37.77,37.57,37.77,500.0,29.4393,29.5961,29.4393,29.5961,500.0
2013-07-26 12:50:00,37.77,37.77,37.77,37.77,0.0,29.5961,29.5961,29.5961,29.5961,0.0
2013-07-26 12:55:00,37.59,37.59,37.55,37.55,500.0,29.455,29.455,29.4237,29.4237,500.0
2013-07-26 13:00:00,37.53,37.53,37.53,37.53,100.0,29.408,29.408,29.408,29.408,100.0
2013-07-26 13:05:00,37.59,37.69,37.59,37.69,400.0,29.455,29.5334,29.455,29.5334,400.0
2013-07-26 13:10:00,37.74,37.75,37.74,37.75,400.0,29.5725,29.5804,29.5725,29.5804,400.0
2013-07-26 13:15:00,37.86,37.86,37.85,37.85,200.0,29.6666,29.6666,29.6587,29.6587,200.0
2013-07-26 13:20:00,37.78,37.78,37.68,37.68,400.0,29.6039,29.6039,29.5255,29.5255,400.0
2013-07-26 13:25:00,37.69,37.72,37.69,37.72,400.0,29.5334,29.5569,29.5334,29.5569,400.0
2013-07-26 13:30:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-26 13:35:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-26 13:40:00,37.57,37.73,37.57,37.65,700.0,29.4393,29.5647,29.4393,29.502,700.0
2013-07-26 13:45:00,37.65,37.65,37.65,37.65,100.0,29.502,29.502,29.502,29.502,100.0
2013-07-26 13:50:00,37.48,37.66,37.48,37.66,500.0,29.3688,29.5099,29.3688,29.5099,500.0
2013-07-26 13:55:00,37.69,37.69,37.5,37.5,400.0,29.5334,29.5334,29.3845,29.3845,400.0
2013-07-26 14:00:00,37.53,37.61,37.53,37.61,500.0,29.408,29.4707,29.408,29.4707,500.0
2013-07-26 14:05:00,37.61,37.66,37.59,37.59,300.0,29.4707,29.5099,29.455,29.455,300.0
2013-07-26 14:10:00,37.59,37.59,37.59,37.59,0.0,29.455,29.455,29.455,29.455,0.0
2013-07-26 14:15:00,37.55,37.6,37.55,37.59,700.0,29.4237,29.4628,29.4237,29.455,700.0
2013-07-26 14:20:00,37.36,37.36,37.36,37.36,100.0,29.2748,29.2748,29.2748,29.2748,100.0
2013-07-26 14:25:00,37.4,37.4,37.3,37.31,500.0,29.3061,29.3061,29.2278,29.2356,500.0
2013-07-26 14:30:00,37.35,37.38,37.35,37.38,400.0,29.2669,29.2905,29.2669,29.2905,400.0
2013-07-26 14:35:00,37.42,37.44,37.42,37.44,200.0,29.3218,29.3375,29.3218,29.3375,200.0
2013-07-26 14:40:00,37.54,37.54,37.54,37.54,200.0,29.4158,29.4158,29.4158,29.4158,200.0
2013-07-26 14:45:00,37.55,37.58,37.55,37.58,400.0,29.4237,29.4472,29.4237,29.4472,400.0
2013-07-26 14:50:00,37.6,37.65,37.6,37.65,700.0,29.4628,29.502,29.4628,29.502,700.0
2013-07-26 14:55:00,37.65,37.65,37.65,37.65,0.0,29.502,29.502,29.502,29.502,0.0
2013-07-26 15:00:00,37.48,37.48,37.42,37.42,400.0,29.3688,29.3688,29.3218,29.3218,400.0
2013-07-26 15:05:00,37.42,37.42,37.42,37.42,0.0,29.3218,29.3218,29.3218,29.3218,0.0
2013-07-26 15:10:00,37.61,37.61,37.61,37.61,100.0,29.4707,29.4707,29.4707,29.4707,100.0
2013-07-26 15:15:00,37.56,37.6,37.56,37.6,300.0,29.4315,29.4628,29.4315,29.4628,300.0
2013-07-26 15:20:00,37.58,37.59,37.58,37.59,400.0,29.4472,29.455,29.4472,29.455,400.0
2013-07-26 15:25:00,37.61,37.61,37.61,37.61,100.0,29.4707,29.4707,29.4707,29.4707,100.0
2013-07-26 15:30:00,37.56,37.56,37.47,37.47,300.0,29.4315,29.4315,29.361,29.361,300.0
2013-07-26 15:35:00,37.46,37.54,37.46,37.5,500.0,29.3531,29.4158,29.3531,29.3845,500.0
2013-07-26 15:40:00,37.5,37.51,37.45,37.45,800.0,29.3845,29.3923,29.3453,29.3453,800.0
2013-07-26 15:45:00,37.48,37.48,37.48,37.48,600.0,29.3688,29.3688,29.3688,29.3688,600.0
2013-07-26 15:50:00,37.53,37.53,37.49,37.49,300.0,29.408,29.408,29.3767,29.3767,300.0
2013-07-26 15:55:00,37.48,37.5,37.48,37.5,200.0,29.3688,29.3845,29.3688,29.3845,200.0
2013-07-29 09:40:00,37.69,37.69,37.69,37.69,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2013-07-29 09:45:00,37.61,37.8,37.61,37.8,600.0,29.4707,29.6196,29.4707,29.6196,600.0
2013-07-29 09:50:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 09:55:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 10:00:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 10:05:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 10:10:00,37.3,37.39,37.3,37.39,500.0,29.2278,29.2983,29.2278,29.2983,500.0
2013-07-29 10:15:00,37.39,37.39,37.39,37.39,100.0,29.2983,29.2983,29.2983,29.2983,100.0
2013-07-29 10:20:00,37.37,37.37,37.37,37.37,100.0,29.2826,29.2826,29.2826,29.2826,100.0
2013-07-29 10:25:00,37.37,37.37,37.37,37.37,0.0,29.2826,29.2826,29.2826,29.2826,0.0
2013-07-29 10:30:00,37.28,37.28,37.28,37.28,500.0,29.2121,29.2121,29.2121,29.2121,500.0
2013-07-29 10:35:00,37.28,37.28,37.28,37.28,200.0,29.2121,29.2121,29.2121,29.2121,200.0
2013-07-29 10:40:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 10:45:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 10:50:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 10:55:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:00:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:05:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:10:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:15:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:20:00,37.05,37.12,37.05,37.12,800.0,29.0319,29.0867,29.0319,29.0867,800.0
2013-07-29 11:25:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-29 11:30:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-29 11:35:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-29 11:40:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-29 11:45:00,36.98,36.98,36.98,36.98,400.0,28.977,28.977,28.977,28.977,400.0
2013-07-29 11:50:00,37.01,37.01,37.01,37.01,200.0,29.0005,29.0005,29.0005,29.0005,200.0
2013-07-29 11:55:00,36.97,36.97,36.97,36.97,100.0,28.9692,28.9692,28.9692,28.9692,100.0
2013-07-29 12:00:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:05:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:10:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:15:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:20:00,37.02,37.02,37.02,37.02,100.0,29.0084,29.0084,29.0084,29.0084,100.0
2013-07-29 12:25:00,37.16,37.16,37.16,37.16,100.0,29.1181,29.1181,29.1181,29.1181,100.0
2013-07-29 12:30:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-29 12:35:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-29 12:40:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-29 12:45:00,37.27,37.34,37.27,37.33,700.0,29.2043,29.2591,29.2043,29.2513,700.0
2013-07-29 12:50:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 12:55:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:00:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:05:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:10:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:15:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:20:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:25:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:30:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:35:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:40:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:45:00,37.69,37.69,37.69,37.69,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2013-07-29 13:50:00,37.7,37.7,37.7,37.7,100.0,29.5412,29.5412,29.5412,29.5412,100.0
2013-07-29 13:55:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:00:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:05:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:10:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:15:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:20:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-29 14:25:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:30:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:35:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:40:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:45:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:50:00,37.67,37.78,37.67,37.78,200.0,29.5177,29.6039,29.5177,29.6039,200.0
2013-07-29 14:55:00,37.78,37.78,37.78,37.78,0.0,29.6039,29.6039,29.6039,29.6039,0.0
2013-07-29 15:00:00,37.66,37.66,37.66,37.66,100.0,29.5099,29.5099,29.5099,29.5099,100.0
2013-07-29 15:05:00,37.66,37.66,37.66,37.66,0.0,29.5099,29.5099,29.5099,29.5099,0.0
2013-07-29 15:10:00,37.66,37.66,37.66,37.66,0.0,29.5099,29.5099,29.5099,29.5099,0.0
2013-07-29 15:15:00,37.66,37.66,37.66,37.66,0.0,29.5099,29.5099,29.5099,29.5099,0.0
2013-07-29 15:20:00,37.66,37.66,37.66,37.66,0.0,29.5099,29.5099,29.5099,29.5099,0.0
2013-07-29 15:25:00,37.61,37.68,37.61,37.68,200.0,29.4707,29.5255,29.4707,29.5255,200.0
2013-07-29 15:30:00,37.76,37.76,37.72,37.72,200.0,29.5882,29.5882,29.5569,29.5569,200.0
2013-07-29 15:35:00,37.72,37.72,37.72,37.72,100.0,29.5569,29.5569,29.5569,29.5569,100.0
2013-07-29 15:40:00,37.72,37.72,37.67,37.67,400.0,29.5569,29.5569,29.5177,29.5177,400.0
2013-07-29 15:45:00,37.67,37.78,37.67,37.78,600.0,29.5177,29.6039,29.5177,29.6039,600.0
2013-07-29 15:50:00,37.78,37.78,37.69,37.69,900.0,29.6039,29.6039,29.5334,29.5334,900.0
2013-07-29 15:55:00,37.65,37.67,37.65,37.67,300.0,29.502,29.5177,29.502,29.5177,300.0
2013-07-30 10:15:00,37.06,37.06,37.06,37.06,100.0,29.0397,29.0397,29.0397,29.0397,100.0
2013-07-30 10:20:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:25:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:30:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:35:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:40:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:45:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:50:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:55:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-30 11:00:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:05:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:10:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:15:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:20:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:25:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:30:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:35:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:40:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:45:00,37.26,37.26,37.26,37.26,100.0,29.1964,29.1964,29.1964,29.1964,100.0
2013-07-30 11:50:00,37.4,37.4,37.4,37.4,100.0,29.3061,29.3061,29.3061,29.3061,100.0
2013-07-30 11:55:00,37.48,37.48,37.48,37.48,100.0,29.3688,29.3688,29.3688,29.3688,100.0
2013-07-30 12:00:00,37.42,37.42,37.3,37.3,300.0,29.3218,29.3218,29.2278,29.2278,300.0
2013-07-30 12:05:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:10:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:15:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:20:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:25:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:30:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:35:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:40:00,37.12,37.12,37.12,37.12,100.0,29.0867,29.0867,29.0867,29.0867,100.0
2013-07-30 12:45:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-30 12:50:00,37.17,37.17,37.13,37.13,200.0,29.1259,29.1259,29.0946,29.0946,200.0
2013-07-30 12:55:00,37.1,37.1,37.06,37.06,400.0,29.0711,29.0711,29.0397,29.0397,400.0
2013-07-30 13:00:00,37.03,37.03,37.03,37.03,100.0,29.0162,29.0162,29.0162,29.0162,100.0
2013-07-30 13:05:00,37.03,37.03,37.03,37.03,0.0,29.0162,29.0162,29.0162,29.0162,0.0
2013-07-30 13:10:00,37.03,37.03,37.03,37.03,0.0,29.0162,29.0162,29.0162,29.0162,0.0
2013-07-30 13:15:00,36.97,36.98,36.92,36.98,400.0,28.9692,28.977,28.93,28.977,400.0
2013-07-30 13:20:00,36.9,36.9,36.87,36.87,200.0,28.9143,28.9143,28.8908,28.8908,200.0
2013-07-30 13:25:00,36.87,36.87,36.87,36.87,100.0,28.8908,28.8908,28.8908,28.8908,100.0
2013-07-30 13:30:00,36.8,36.8,36.78,36.78,200.0,28.836,28.836,28.8203,28.8203,200.0
2013-07-30 13:35:00,36.97,36.97,36.97,36.97,200.0,28.9692,28.9692,28.9692,28.9692,200.0
2013-07-30 13:40:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-30 13:45:00,36.86,36.96,36.86,36.96,700.0,28.883,28.9614,28.883,28.9614,700.0
2013-07-30 13:50:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 13:55:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 14:00:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 14:05:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 14:10:00,36.98,36.98,36.98,36.98,100.0,28.977,28.977,28.977,28.977,100.0
2013-07-30 14:15:00,36.98,36.98,36.98,36.98,0.0,28.977,28.977,28.977,28.977,0.0
2013-07-30 14:20:00,36.98,36.98,36.98,36.98,0.0,28.977,28.977,28.977,28.977,0.0
2013-07-30 14:25:00,36.98,36.98,36.98,36.98,0.0,28.977,28.977,28.977,28.977,0.0
2013-07-30 14:30:00,37.21,37.22,37.21,37.22,400.0,29.1572,29.1651,29.1572,29.1651,400.0
2013-07-30 14:35:00,37.19,37.19,37.13,37.16,400.0,29.1416,29.1416,29.0946,29.1181,400.0
2013-07-30 14:40:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 14:45:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 14:50:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 14:55:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:00:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:05:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:10:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:15:00,37.38,37.38,37.38,37.38,100.0,29.2905,29.2905,29.2905,29.2905,100.0
2013-07-30 15:20:00,37.4,37.4,37.4,37.4,100.0,29.3061,29.3061,29.3061,29.3061,100.0
2013-07-30 15:25:00,37.43,37.43,37.43,37.43,100.0,29.3296,29.3296,29.3296,29.3296,100.0
2013-07-30 15:30:00,37.43,37.43,37.43,37.43,0.0,29.3296,29.3296,29.3296,29.3296,0.0
2013-07-30 15:35:00,37.43,37.43,37.43,37.43,0.0,29.3296,29.3296,29.3296,29.3296,0.0
2013-07-30 15:40:00,37.68,37.68,37.68,37.68,100.0,29.5255,29.5255,29.5255,29.5255,100.0
2013-07-30 15:45:00,37.72,37.75,37.72,37.75,200.0,29.5569,29.5804,29.5569,29.5804,200.0
2013-07-30 15:50:00,37.75,37.75,37.75,37.75,0.0,29.5804,29.5804,29.5804,29.5804,0.0
2013-07-30 15:55:00,37.84,37.84,37.75,37.75,200.0,29.6509,29.6509,29.5804,29.5804,200.0
2013-07-31 09:30:00,37.79,37.89,37.75,37.75,300.0,29.6117,29.6901,29.5804,29.5804,300.0
2013-07-31 09:35:00,37.81,37.93,37.81,37.93,200.0,29.6274,29.7214,29.6274,29.7214,200.0
2013-07-31 09:40:00,37.74,37.82,37.74,37.82,400.0,29.5725,29.6352,29.5725,29.6352,400.0
2013-07-31 09:45:00,37.83,37.9,37.83,37.9,200.0,29.6431,29.6979,29.6431,29.6979,200.0
2013-07-31 09:50:00,37.9,37.9,37.9,37.9,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2013-07-31 09:55:00,37.9,37.9,37.9,37.9,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2013-07-31 10:00:00,37.91,38.19,37.91,38.19,700.0,29.7058,29.9252,29.7058,29.9252,700.0
2013-07-31 10:05:00,38.19,38.19,38.19,38.19,0.0,29.9252,29.9252,29.9252,29.9252,0.0
2013-07-31 10:10:00,38.19,38.19,38.19,38.19,0.0,29.9252,29.9252,29.9252,29.9252,0.0
2013-07-31 10:15:00,38.19,38.19,38.19,38.19,0.0,29.9252,29.9252,29.9252,29.9252,0.0
2013-07-31 10:20:00,37.97,37.97,37.97,37.97,100.0,29.7528,29.7528,29.7528,29.7528,100.0
2013-07-31 10:25:00,37.97,37.97,37.97,37.97,0.0,29.7528,29.7528,29.7528,29.7528,0.0
2013-07-31 10:30:00,37.97,37.97,37.97,37.97,0.0,29.7528,29.7528,29.7528,29.7528,0.0
2013-07-31 10:35:00,37.9,37.91,37.9,37.91,300.0,29.6979,29.7058,29.6979,29.7058,300.0
2013-07-31 10:40:00,38.09,38.09,38.09,38.09,100.0,29.8468,29.8468,29.8468,29.8468,100.0
2013-07-31 10:45:00,38.09,38.09,38.09,38.09,0.0,29.8468,29.8468,29.8468,29.8468,0.0
2013-07-31 10:50:00,38.09,38.09,38.09,38.09,0.0,29.8468,29.8468,29.8468,29.8468,0.0
2013-07-31 10:55:00,38.25,38.25,38.25,38.25,100.0,29.9722,29.9722,29.9722,29.9722,100.0
2013-07-31 11:00:00,38.25,38.25,38.25,38.25,0.0,29.9722,29.9722,29.9722,29.9722,0.0
2013-07-31 11:05:00,38.25,38.25,38.25,38.25,0.0,29.9722,29.9722,29.9722,29.9722,0.0
2013-07-31 11:10:00,38.24,38.24,38.24,38.24,100.0,29.9643,29.9643,29.9643,29.9643,100.0
2013-07-31 11:15:00,38.24,38.24,38.24,38.24,0.0,29.9643,29.9643,29.9643,29.9643,0.0
2013-07-31 11:20:00,38.24,38.24,38.24,38.24,0.0,29.9643,29.9643,29.9643,29.9643,0.0
2013-07-31 11:25:00,38.24,38.24,38.24,38.24,0.0,29.9643,29.9643,29.9643,29.9643,0.0
2013-07-31 11:30:00,38.23,38.23,38.23,38.23,100.0,29.9565,29.9565,29.9565,29.9565,100.0
2013-07-31 11:35:00,38.24,38.24,38.24,38.24,100.0,29.9643,29.9643,29.9643,29.9643,100.0
2013-07-31 11:40:00,38.24,38.24,38.24,38.24,0.0,29.9643,29.9643,29.9643,29.9643,0.0
2013-07-31 11:45:00,38.23,38.23,38.23,38.23,100.0,29.9565,29.9565,29.9565,29.9565,100.0
2013-07-31 11:50:00,38.36,38.36,38.36,38.36,100.0,30.0584,30.0584,30.0584,30.0584,100.0
2013-07-31 11:55:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:00:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:05:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:10:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:15:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:20:00,38.56,38.56,38.56,38.56,100.0,30.2151,30.2151,30.2151,30.2151,100.0
2013-07-31 12:25:00,38.47,38.47,38.47,38.47,100.0,30.1446,30.1446,30.1446,30.1446,100.0
2013-07-31 12:30:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:35:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:40:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:45:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:50:00,38.36,38.36,38.36,38.36,100.0,30.0584,30.0584,30.0584,30.0584,100.0
2013-07-31 12:55:00,38.37,38.37,38.37,38.37,100.0,30.0662,30.0662,30.0662,30.0662,100.0
2013-07-31 13:00:00,38.37,38.37,38.37,38.37,0.0,30.0662,30.0662,30.0662,30.0662,0.0
2013-07-31 13:05:00,38.37,38.37,38.37,38.37,0.0,30.0662,30.0662,30.0662,30.0662,0.0
2013-07-31 13:10:00,38.44,38.44,38.44,38.44,100.0,30.1211,30.1211,30.1211,30.1211,100.0
2013-07-31 13:15:00,38.44,38.44,38.44,38.44,0.0,30.1211,30.1211,30.1211,30.1211,0.0
2013-07-31 13:20:00,38.5,38.5,38.5,38.5,100.0,30.1681,30.1681,30.1681,30.1681,100.0
2013-07-31 13:25:00,38.63,38.63,38.58,38.58,200.0,30.2699,30.2699,30.2308,30.2308,200.0
2013-07-31 13:30:00,38.52,38.52,38.52,38.52,100.0,30.1837,30.1837,30.1837,30.1837,100.0
2013-07-31 13:35:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 13:40:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 13:45:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 13:50:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 13:55:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 14:00:00,38.53,38.53,38.53,38.53,100.0,30.1916,30.1916,30.1916,30.1916,100.0
2013-07-31 14:05:00,38.53,38.53,38.53,38.53,0.0,30.1916,30.1916,30.1916,30.1916,0.0
2013-07-31 14:10:00,38.63,38.64,38.63,38.64,200.0,30.2699,30.2778,30.2699,30.2778,200.0
2013-07-31 14:15:00,38.43,38.43,38.43,38.43,100.0,30.1132,30.1132,30.1132,30.1132,100.0
2013-07-31 14:20:00,38.43,38.43,38.43,38.43,0.0,30.1132,30.1132,30.1132,30.1132,0.0
2013-07-31 14:25:00,38.43,38.43,38.43,38.43,0.0,30.1132,30.1132,30.1132,30.1132,0.0
2013-07-31 14:30:00,38.69,38.79,38.55,38.79,1100.0,30.317,30.3953,30.2073,30.3953,1100.0
2013-07-31 14:35:00,38.9,38.9,38.89,38.89,200.0,30.4815,30.4815,30.4737,30.4737,200.0
2013-07-31 14:40:00,39.08,39.08,39.08,39.08,100.0,30.6226,30.6226,30.6226,30.6226,100.0
2013-07-31 14:45:00,39.07,39.14,39.05,39.05,300.0,30.6147,30.6696,30.599,30.599,300.0
2013-07-31 14:50:00,39.17,39.3,39.17,39.3,200.0,30.6931,30.7949,30.6931,30.7949,200.0
2013-07-31 14:55:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-31 15:00:00,38.88,38.88,38.88,38.88,100.0,30.4658,30.4658,30.4658,30.4658,100.0
2013-07-31 15:05:00,38.72,38.73,38.72,38.72,600.0,30.3405,30.3483,30.3405,30.3405,600.0
2013-07-31 15:10:00,38.74,38.74,38.74,38.74,200.0,30.3561,30.3561,30.3561,30.3561,200.0
2013-07-31 15:15:00,38.74,38.74,38.74,38.74,0.0,30.3561,30.3561,30.3561,30.3561,0.0
2013-07-31 15:20:00,38.5,38.56,38.43,38.56,500.0,30.1681,30.2151,30.1132,30.2151,500.0
2013-07-31 15:25:00,38.45,38.45,38.45,38.45,100.0,30.1289,30.1289,30.1289,30.1289,100.0
2013-07-31 15:30:00,38.34,38.38,38.34,38.34,400.0,30.0427,30.074,30.0427,30.0427,400.0
2013-07-31 15:35:00,38.22,38.23,38.22,38.23,200.0,29.9487,29.9565,29.9487,29.9565,200.0
2013-07-31 15:40:00,38.1,38.1,38.1,38.1,100.0,29.8546,29.8546,29.8546,29.8546,100.0
2013-07-31 15:45:00,38.11,38.11,38.02,38.02,400.0,29.8625,29.8625,29.792,29.792,400.0
2013-07-31 15:50:00,37.91,38.04,37.89,37.89,1100.0,29.7058,29.8076,29.6901,29.6901,1100.0
2013-07-31 15:55:00,37.92,38.25,37.92,38.25,2600.0,29.7136,29.9722,29.7136,29.9722,2600.0
2013-08-01 09:30:00,40.73,40.9,39.8,40.42,7000.0,31.9155,32.0487,31.1867,31.6726,7000.0
2013-08-01 09:35:00,40.22,40.98,40.22,40.69,1100.0,31.5158,32.1114,31.5158,31.8841,1100.0
2013-08-01 09:40:00,41.04,41.04,40.39,40.9,3800.0,32.1584,32.1584,31.6491,32.0487,3800.0
2013-08-01 09:45:00,40.5,40.75,40.5,40.73,3100.0,31.7352,31.9311,31.7352,31.9155,3100.0
2013-08-01 09:50:00,40.75,40.77,40.64,40.64,1300.0,31.9311,31.9468,31.8449,31.8449,1300.0
2013-08-01 09:55:00,40.73,40.87,40.66,40.8,5200.0,31.9155,32.0252,31.8606,31.9703,5200.0
2013-08-01 10:00:00,40.71,40.71,40.48,40.48,900.0,31.8998,31.8998,31.7196,31.7196,900.0
2013-08-01 10:05:00,40.3,40.3,40.23,40.25,1600.0,31.5785,31.5785,31.5237,31.5393,1600.0
2013-08-01 10:10:00,40.34,40.57,40.34,40.57,1100.0,31.6099,31.7901,31.6099,31.7901,1100.0
2013-08-01 10:15:00,40.81,40.81,40.76,40.76,600.0,31.9782,31.9782,31.939,31.939,600.0
2013-08-01 10:20:00,40.77,40.78,40.77,40.77,300.0,31.9468,31.9547,31.9468,31.9468,300.0
2013-08-01 10:25:00,40.77,40.77,40.77,40.77,0.0,31.9468,31.9468,31.9468,31.9468,0.0
2013-08-01 10:30:00,40.77,40.77,40.77,40.77,0.0,31.9468,31.9468,31.9468,31.9468,0.0
2013-08-01 10:35:00,40.74,40.74,40.67,40.67,300.0,31.9233,31.9233,31.8685,31.8685,300.0
2013-08-01 10:40:00,40.67,40.67,40.67,40.67,0.0,31.8685,31.8685,31.8685,31.8685,0.0
2013-08-01 10:45:00,40.69,40.69,40.62,40.62,200.0,31.8841,31.8841,31.8293,31.8293,200.0
2013-08-01 10:50:00,40.65,40.65,40.43,40.43,300.0,31.8528,31.8528,31.6804,31.6804,300.0
2013-08-01 10:55:00,40.22,40.22,40.03,40.03,700.0,31.5158,31.5158,31.367,31.367,700.0
2013-08-01 11:00:00,40.03,40.03,40.03,40.03,0.0,31.367,31.367,31.367,31.367,0.0
2013-08-01 11:05:00,40.11,40.11,40.08,40.08,200.0,31.4296,31.4296,31.4061,31.4061,200.0
2013-08-01 11:10:00,40.11,40.11,40.11,40.11,100.0,31.4296,31.4296,31.4296,31.4296,100.0
2013-08-01 11:15:00,40.03,40.29,40.03,40.29,1700.0,31.367,31.5707,31.367,31.5707,1700.0
2013-08-01 11:20:00,40.29,40.29,40.29,40.29,500.0,31.5707,31.5707,31.5707,31.5707,500.0
2013-08-01 11:25:00,40.09,40.13,40.09,40.13,200.0,31.414,31.4453,31.414,31.4453,200.0
2013-08-01 11:30:00,40.1,40.1,40.1,40.1,100.0,31.4218,31.4218,31.4218,31.4218,100.0
2013-08-01 11:35:00,40.03,40.03,40.03,40.03,100.0,31.367,31.367,31.367,31.367,100.0
2013-08-01 11:40:00,40.01,40.03,40.01,40.03,400.0,31.3513,31.367,31.3513,31.367,400.0
2013-08-01 11:45:00,39.97,39.98,39.96,39.97,800.0,31.3199,31.3278,31.3121,31.3199,800.0
2013-08-01 11:50:00,40.02,40.02,40.02,40.02,100.0,31.3591,31.3591,31.3591,31.3591,100.0
2013-08-01 11:55:00,39.99,39.99,39.99,39.99,100.0,31.3356,31.3356,31.3356,31.3356,100.0
2013-08-01 12:00:00,40.07,40.07,40.07,40.07,200.0,31.3983,31.3983,31.3983,31.3983,200.0
2013-08-01 12:05:00,40.09,40.13,40.09,40.13,300.0,31.414,31.4453,31.414,31.4453,300.0
2013-08-01 12:10:00,40.13,40.13,40.13,40.13,0.0,31.4453,31.4453,31.4453,31.4453,0.0
2013-08-01 12:15:00,40.4,40.43,40.3,40.3,600.0,31.6569,31.6804,31.5785,31.5785,600.0
2013-08-01 12:20:00,40.39,40.39,40.39,40.39,100.0,31.6491,31.6491,31.6491,31.6491,100.0
2013-08-01 12:25:00,40.38,40.38,40.38,40.38,100.0,31.6412,31.6412,31.6412,31.6412,100.0
2013-08-01 12:30:00,40.39,40.4,40.37,40.4,2400.0,31.6491,31.6569,31.6334,31.6569,2400.0
2013-08-01 12:35:00,40.55,40.57,40.55,40.57,300.0,31.7744,31.7901,31.7744,31.7901,300.0
2013-08-01 12:40:00,40.47,40.47,40.41,40.41,200.0,31.7117,31.7117,31.6647,31.6647,200.0
2013-08-01 12:45:00,40.41,40.41,40.41,40.41,0.0,31.6647,31.6647,31.6647,31.6647,0.0
2013-08-01 12:50:00,40.41,40.41,40.41,40.41,0.0,31.6647,31.6647,31.6647,31.6647,0.0
2013-08-01 12:55:00,40.41,40.41,40.41,40.41,0.0,31.6647,31.6647,31.6647,31.6647,0.0
2013-08-01 13:00:00,40.47,40.47,40.42,40.43,400.0,31.7117,31.7117,31.6726,31.6804,400.0
2013-08-01 13:05:00,40.52,40.52,40.52,40.52,100.0,31.7509,31.7509,31.7509,31.7509,100.0
2013-08-01 13:10:00,40.54,40.56,40.54,40.56,200.0,31.7666,31.7823,31.7666,31.7823,200.0
2013-08-01 13:15:00,40.56,40.58,40.56,40.58,300.0,31.7823,31.7979,31.7823,31.7979,300.0
2013-08-01 13:20:00,40.62,40.65,40.59,40.65,700.0,31.8293,31.8528,31.8058,31.8528,700.0
2013-08-01 13:25:00,40.65,40.65,40.65,40.65,0.0,31.8528,31.8528,31.8528,31.8528,0.0
2013-08-01 13:30:00,40.54,40.54,40.47,40.47,500.0,31.7666,31.7666,31.7117,31.7117,500.0
2013-08-01 13:35:00,40.48,40.52,40.48,40.52,1200.0,31.7196,31.7509,31.7196,31.7509,1200.0
2013-08-01 13:40:00,40.52,40.52,40.52,40.52,0.0,31.7509,31.7509,31.7509,31.7509,0.0
2013-08-01 13:45:00,40.76,40.76,40.76,40.76,100.0,31.939,31.939,31.939,31.939,100.0
2013-08-01 13:50:00,40.96,40.97,40.8,40.84,600.0,32.0957,32.1035,31.9703,32.0017,600.0
2013-08-01 13:55:00,40.94,40.94,40.94,40.94,200.0,32.08,32.08,32.08,32.08,200.0
2013-08-01 14:00:00,41.06,41.08,41.06,41.08,400.0,32.1741,32.1897,32.1741,32.1897,400.0
2013-08-01 14:05:00,40.99,41.3,40.99,41.3,700.0,32.1192,32.3621,32.1192,32.3621,700.0
2013-08-01 14:10:00,41.36,41.46,41.36,41.46,400.0,32.4091,32.4875,32.4091,32.4875,400.0
2013-08-01 14:15:00,41.49,41.88,41.47,41.88,900.0,32.511,32.8166,32.4953,32.8166,900.0
2013-08-01 14:20:00,41.9,42.4,41.9,42.4,600.0,32.8323,33.2241,32.8323,33.2241,600.0
2013-08-01 14:25:00,42.4,42.4,42.19,42.19,200.0,33.2241,33.2241,33.0595,33.0595,200.0
2013-08-01 14:30:00,42.25,42.35,42.25,42.35,300.0,33.1065,33.1849,33.1065,33.1849,300.0
2013-08-01 14:35:00,42.37,42.51,42.37,42.48,500.0,33.2006,33.3103,33.2006,33.2867,500.0
2013-08-01 14:40:00,42.78,43.09,42.78,43.09,800.0,33.5218,33.7647,33.5218,33.7647,800.0
2013-08-01 14:45:00,42.97,43.3,42.97,43.3,1200.0,33.6707,33.9293,33.6707,33.9293,1200.0
2013-08-01 14:50:00,43.3,43.37,43.09,43.09,1900.0,33.9293,33.9841,33.7647,33.7647,1900.0
2013-08-01 14:55:00,42.99,43.01,42.99,42.99,1200.0,33.6864,33.702,33.6864,33.6864,1200.0
2013-08-01 15:00:00,42.69,42.85,42.63,42.81,700.0,33.4513,33.5767,33.4043,33.5453,700.0
2013-08-01 15:05:00,42.9,43.11,42.9,43.11,500.0,33.6159,33.7804,33.6159,33.7804,500.0
2013-08-01 15:10:00,42.92,42.93,42.92,42.93,700.0,33.6315,33.6394,33.6315,33.6394,700.0
2013-08-01 15:15:00,42.86,42.86,42.55,42.55,500.0,33.5845,33.5845,33.3416,33.3416,500.0
2013-08-01 15:20:00,42.35,42.35,42.2,42.2,1000.0,33.1849,33.1849,33.0673,33.0673,1000.0
2013-08-01 15:25:00,42.16,42.2,42.16,42.19,2600.0,33.036,33.0673,33.036,33.0595,2600.0
2013-08-01 15:30:00,42.2,42.32,42.16,42.32,2400.0,33.0673,33.1614,33.036,33.1614,2400.0
2013-08-01 15:35:00,42.34,42.63,42.34,42.63,1400.0,33.177,33.4043,33.177,33.4043,1400.0
2013-08-01 15:40:00,42.64,42.87,42.64,42.74,1500.0,33.4121,33.5923,33.4121,33.4905,1500.0
2013-08-01 15:45:00,42.68,42.68,42.43,42.49,1200.0,33.4435,33.4435,33.2476,33.2946,1200.0
2013-08-01 15:50:00,42.48,42.6,42.48,42.6,1200.0,33.2867,33.3808,33.2867,33.3808,1200.0
2013-08-01 15:55:00,42.58,42.83,42.56,42.75,1600.0,33.3651,33.561,33.3494,33.4983,1600.0
2013-08-02 09:45:00,42.52,42.53,42.39,42.53,600.0,33.3181,33.3259,33.2162,33.3259,600.0
2013-08-02 09:50:00,42.54,43.15,42.54,43.15,1000.0,33.3338,33.8118,33.3338,33.8118,1000.0
2013-08-02 09:55:00,43.28,43.28,42.96,42.96,500.0,33.9136,33.9136,33.6629,33.6629,500.0
2013-08-02 10:00:00,42.99,43.08,42.99,43.08,200.0,33.6864,33.7569,33.6864,33.7569,200.0
2013-08-02 10:05:00,43.04,43.44,43.04,43.44,300.0,33.7256,34.039,33.7256,34.039,300.0
2013-08-02 10:10:00,43.35,43.49,43.35,43.35,300.0,33.9685,34.0782,33.9685,33.9685,300.0
2013-08-02 10:15:00,43.35,43.35,43.27,43.31,600.0,33.9685,33.9685,33.9058,33.9371,600.0
2013-08-02 10:20:00,43.31,43.31,43.31,43.31,0.0,33.9371,33.9371,33.9371,33.9371,0.0
2013-08-02 10:25:00,43.17,43.21,43.16,43.21,400.0,33.8274,33.8588,33.8196,33.8588,400.0
2013-08-02 10:30:00,43.2,43.2,43.2,43.2,100.0,33.8509,33.8509,33.8509,33.8509,100.0
2013-08-02 10:35:00,43.2,43.2,43.2,43.2,0.0,33.8509,33.8509,33.8509,33.8509,0.0
2013-08-02 10:40:00,43.22,43.24,43.13,43.13,300.0,33.8666,33.8823,33.7961,33.7961,300.0
2013-08-02 10:45:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-08-02 10:50:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-08-02 10:55:00,43.11,43.11,43.11,43.11,100.0,33.7804,33.7804,33.7804,33.7804,100.0
2013-08-02 11:00:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:05:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:10:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:15:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:20:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:25:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:30:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:35:00,42.64,42.64,42.64,42.64,200.0,33.4121,33.4121,33.4121,33.4121,200.0
2013-08-02 11:40:00,42.49,42.49,42.49,42.49,100.0,33.2946,33.2946,33.2946,33.2946,100.0
2013-08-02 11:45:00,42.58,42.58,42.58,42.58,100.0,33.3651,33.3651,33.3651,33.3651,100.0
2013-08-02 11:50:00,42.58,42.58,42.58,42.58,0.0,33.3651,33.3651,33.3651,33.3651,0.0
2013-08-02 11:55:00,42.61,42.61,42.61,42.61,100.0,33.3886,33.3886,33.3886,33.3886,100.0
2013-08-02 12:00:00,42.61,42.61,42.61,42.61,0.0,33.3886,33.3886,33.3886,33.3886,0.0
2013-08-02 12:05:00,42.57,42.57,42.57,42.57,200.0,33.3573,33.3573,33.3573,33.3573,200.0
2013-08-02 12:10:00,42.57,42.57,42.57,42.57,0.0,33.3573,33.3573,33.3573,33.3573,0.0
2013-08-02 12:15:00,42.57,42.57,42.57,42.57,0.0,33.3573,33.3573,33.3573,33.3573,0.0
2013-08-02 12:20:00,42.44,42.44,42.44,42.44,100.0,33.2554,33.2554,33.2554,33.2554,100.0
2013-08-02 12:25:00,42.41,42.41,42.41,42.41,100.0,33.2319,33.2319,33.2319,33.2319,100.0
2013-08-02 12:30:00,42.41,42.41,42.41,42.41,0.0,33.2319,33.2319,33.2319,33.2319,0.0
2013-08-02 12:35:00,42.41,42.41,42.41,42.41,0.0,33.2319,33.2319,33.2319,33.2319,0.0
2013-08-02 12:40:00,42.41,42.41,42.41,42.41,0.0,33.2319,33.2319,33.2319,33.2319,0.0
2013-08-02 12:45:00,42.45,42.45,42.44,42.44,500.0,33.2632,33.2632,33.2554,33.2554,500.0
2013-08-02 12:50:00,42.59,42.71,42.59,42.71,300.0,33.3729,33.467,33.3729,33.467,300.0
2013-08-02 12:55:00,42.71,42.71,42.71,42.71,0.0,33.467,33.467,33.467,33.467,0.0
2013-08-02 13:00:00,42.71,42.71,42.71,42.71,0.0,33.467,33.467,33.467,33.467,0.0
2013-08-02 13:05:00,42.71,42.71,42.71,42.71,0.0,33.467,33.467,33.467,33.467,0.0
2013-08-02 13:10:00,42.71,42.71,42.71,42.71,0.0,33.467,33.467,33.467,33.467,0.0
2013-08-02 13:15:00,42.43,42.43,42.43,42.43,100.0,33.2476,33.2476,33.2476,33.2476,100.0
2013-08-02 13:20:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-02 13:25:00,42.39,42.39,42.39,42.39,100.0,33.2162,33.2162,33.2162,33.2162,100.0
2013-08-02 13:30:00,42.14,42.14,42.14,42.14,600.0,33.0203,33.0203,33.0203,33.0203,600.0
2013-08-02 13:35:00,42.14,42.14,42.14,42.14,0.0,33.0203,33.0203,33.0203,33.0203,0.0
2013-08-02 13:40:00,41.74,41.74,41.73,41.74,500.0,32.7069,32.7069,32.6991,32.7069,500.0
2013-08-02 13:45:00,41.87,41.87,41.87,41.87,200.0,32.8088,32.8088,32.8088,32.8088,200.0
2013-08-02 13:50:00,41.89,41.89,41.87,41.87,200.0,32.8244,32.8244,32.8088,32.8088,200.0
2013-08-02 13:55:00,41.8,41.8,41.8,41.8,100.0,32.7539,32.7539,32.7539,32.7539,100.0
2013-08-02 14:00:00,41.8,41.8,41.8,41.8,0.0,32.7539,32.7539,32.7539,32.7539,0.0
2013-08-02 14:05:00,41.8,41.8,41.8,41.8,0.0,32.7539,32.7539,32.7539,32.7539,0.0
2013-08-02 14:10:00,41.72,41.82,41.72,41.82,400.0,32.6912,32.7696,32.6912,32.7696,400.0
2013-08-02 14:15:00,41.82,41.82,41.82,41.82,0.0,32.7696,32.7696,32.7696,32.7696,0.0
2013-08-02 14:20:00,41.82,41.82,41.82,41.82,0.0,32.7696,32.7696,32.7696,32.7696,0.0
2013-08-02 14:25:00,41.82,41.82,41.82,41.82,0.0,32.7696,32.7696,32.7696,32.7696,0.0
2013-08-02 14:30:00,41.95,41.99,41.95,41.99,700.0,32.8714,32.9028,32.8714,32.9028,700.0
2013-08-02 14:35:00,41.95,42.04,41.95,42.04,200.0,32.8714,32.942,32.8714,32.942,200.0
2013-08-02 14:40:00,42.04,42.04,42.04,42.04,0.0,32.942,32.942,32.942,32.942,0.0
2013-08-02 14:45:00,42.19,42.19,42.15,42.15,300.0,33.0595,33.0595,33.0282,33.0282,300.0
2013-08-02 14:50:00,42.15,42.15,42.15,42.15,0.0,33.0282,33.0282,33.0282,33.0282,0.0
2013-08-02 14:55:00,42.15,42.15,42.15,42.15,0.0,33.0282,33.0282,33.0282,33.0282,0.0
2013-08-02 15:00:00,42.07,42.07,42.07,42.07,100.0,32.9655,32.9655,32.9655,32.9655,100.0
2013-08-02 15:05:00,42.07,42.07,42.07,42.07,0.0,32.9655,32.9655,32.9655,32.9655,0.0
2013-08-02 15:10:00,42.07,42.07,42.07,42.07,0.0,32.9655,32.9655,32.9655,32.9655,0.0
2013-08-02 15:15:00,42.22,42.22,42.22,42.22,100.0,33.083,33.083,33.083,33.083,100.0
2013-08-02 15:20:00,42.22,42.22,42.22,42.22,0.0,33.083,33.083,33.083,33.083,0.0
2013-08-02 15:25:00,42.22,42.22,42.22,42.22,0.0,33.083,33.083,33.083,33.083,0.0
2013-08-02 15:30:00,42.22,42.22,42.22,42.22,0.0,33.083,33.083,33.083,33.083,0.0
2013-08-02 15:35:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-08-02 15:40:00,42.54,42.54,42.54,42.54,0.0,33.3338,33.3338,33.3338,33.3338,0.0
2013-08-02 15:45:00,42.68,42.68,42.64,42.66,600.0,33.4435,33.4435,33.4121,33.4278,600.0
2013-08-02 15:50:00,42.65,42.65,42.65,42.65,700.0,33.42,33.42,33.42,33.42,700.0
2013-08-02 15:55:00,42.65,42.7,42.65,42.7,1100.0,33.42,33.4591,33.42,33.4591,1100.0
2013-08-05 09:35:00,42.95,42.95,42.95,42.95,100.0,33.655,33.655,33.655,33.655,100.0
2013-08-05 09:40:00,42.95,42.95,42.95,42.95,0.0,33.655,33.655,33.655,33.655,0.0
2013-08-05 09:45:00,42.85,42.85,42.85,42.85,100.0,33.5767,33.5767,33.5767,33.5767,100.0
2013-08-05 09:50:00,42.9,43.05,42.9,43.05,300.0,33.6159,33.7334,33.6159,33.7334,300.0
2013-08-05 09:55:00,43.33,43.33,43.33,43.33,100.0,33.9528,33.9528,33.9528,33.9528,100.0
2013-08-05 10:00:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-08-05 10:05:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-08-05 10:10:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-08-05 10:15:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-08-05 10:20:00,43.41,43.41,43.41,43.41,0.0,34.0155,34.0155,34.0155,34.0155,0.0
2013-08-05 10:25:00,43.41,43.41,43.41,43.41,0.0,34.0155,34.0155,34.0155,34.0155,0.0
2013-08-05 10:30:00,43.49,43.76,43.49,43.76,300.0,34.0782,34.2897,34.0782,34.2897,300.0
2013-08-05 10:35:00,43.76,43.76,43.76,43.76,0.0,34.2897,34.2897,34.2897,34.2897,0.0
2013-08-05 10:40:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-08-05 10:45:00,43.98,43.98,43.91,43.91,200.0,34.4621,34.4621,34.4073,34.4073,200.0
2013-08-05 10:50:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-08-05 10:55:00,43.92,44.0,43.92,44.0,300.0,34.4151,34.4778,34.4151,34.4778,300.0
2013-08-05 11:00:00,44.03,44.03,44.03,44.03,100.0,34.5013,34.5013,34.5013,34.5013,100.0
2013-08-05 11:05:00,44.0,44.01,44.0,44.01,200.0,34.4778,34.4856,34.4778,34.4856,200.0
2013-08-05 11:10:00,44.01,44.01,44.01,44.01,0.0,34.4856,34.4856,34.4856,34.4856,0.0
2013-08-05 11:15:00,43.9,43.9,43.84,43.84,1300.0,34.3994,34.3994,34.3524,34.3524,1300.0
2013-08-05 11:20:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-08-05 11:25:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-08-05 11:30:00,43.74,43.74,43.74,43.74,0.0,34.2741,34.2741,34.2741,34.2741,0.0
2013-08-05 11:35:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-08-05 11:40:00,43.69,43.7,43.62,43.66,1600.0,34.2349,34.2427,34.18,34.2114,1600.0
2013-08-05 11:45:00,43.66,43.66,43.66,43.66,0.0,34.2114,34.2114,34.2114,34.2114,0.0
2013-08-05 11:50:00,43.64,43.68,43.62,43.68,1200.0,34.1957,34.2271,34.18,34.2271,1200.0
2013-08-05 11:55:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-08-05 12:00:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-08-05 12:05:00,43.56,43.56,43.56,43.56,200.0,34.133,34.133,34.133,34.133,200.0
2013-08-05 12:10:00,43.53,43.53,43.53,43.53,900.0,34.1095,34.1095,34.1095,34.1095,900.0
2013-08-05 12:15:00,43.53,43.53,43.49,43.49,400.0,34.1095,34.1095,34.0782,34.0782,400.0
2013-08-05 12:20:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-08-05 12:25:00,43.4,43.4,43.4,43.4,100.0,34.0076,34.0076,34.0076,34.0076,100.0
2013-08-05 12:30:00,43.4,43.4,43.4,43.4,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2013-08-05 12:35:00,43.4,43.4,43.4,43.4,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2013-08-05 12:40:00,43.35,43.49,43.35,43.49,500.0,33.9685,34.0782,33.9685,34.0782,500.0
2013-08-05 12:45:00,43.56,43.6,43.45,43.51,1600.0,34.133,34.1644,34.0468,34.0938,1600.0
2013-08-05 12:50:00,43.54,43.54,43.54,43.54,100.0,34.1173,34.1173,34.1173,34.1173,100.0
2013-08-05 12:55:00,43.45,43.45,43.45,43.45,100.0,34.0468,34.0468,34.0468,34.0468,100.0
2013-08-05 13:00:00,43.52,43.52,43.52,43.52,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2013-08-05 13:05:00,43.57,43.6,43.57,43.6,600.0,34.1409,34.1644,34.1409,34.1644,600.0
2013-08-05 13:10:00,43.54,43.54,43.52,43.52,200.0,34.1173,34.1173,34.1017,34.1017,200.0
2013-08-05 13:15:00,43.52,43.52,43.52,43.52,0.0,34.1017,34.1017,34.1017,34.1017,0.0
2013-08-05 13:20:00,43.52,43.52,43.52,43.52,0.0,34.1017,34.1017,34.1017,34.1017,0.0
2013-08-05 13:25:00,43.52,43.52,43.52,43.52,0.0,34.1017,34.1017,34.1017,34.1017,0.0
2013-08-05 13:30:00,43.48,43.48,43.44,43.44,300.0,34.0703,34.0703,34.039,34.039,300.0
2013-08-05 13:35:00,43.44,43.44,43.44,43.44,0.0,34.039,34.039,34.039,34.039,0.0
2013-08-05 13:40:00,43.44,43.44,43.44,43.44,0.0,34.039,34.039,34.039,34.039,0.0
2013-08-05 13:45:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-08-05 13:50:00,43.48,43.85,43.48,43.85,1200.0,34.0703,34.3603,34.0703,34.3603,1200.0
2013-08-05 13:55:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-08-05 14:00:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-08-05 14:05:00,43.71,43.71,43.71,43.71,100.0,34.2506,34.2506,34.2506,34.2506,100.0
2013-08-05 14:10:00,43.69,43.69,43.69,43.69,200.0,34.2349,34.2349,34.2349,34.2349,200.0
2013-08-05 14:15:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-08-05 14:20:00,43.58,43.58,43.53,43.53,500.0,34.1487,34.1487,34.1095,34.1095,500.0
2013-08-05 14:25:00,43.53,43.53,43.53,43.53,0.0,34.1095,34.1095,34.1095,34.1095,0.0
2013-08-05 14:30:00,43.53,43.53,43.53,43.53,0.0,34.1095,34.1095,34.1095,34.1095,0.0
2013-08-05 14:35:00,43.53,43.53,43.53,43.53,0.0,34.1095,34.1095,34.1095,34.1095,0.0
2013-08-05 14:40:00,42.93,42.93,42.93,42.93,100.0,33.6394,33.6394,33.6394,33.6394,100.0
2013-08-05 14:45:00,42.93,42.93,42.93,42.93,0.0,33.6394,33.6394,33.6394,33.6394,0.0
2013-08-05 14:50:00,42.93,42.93,42.93,42.93,0.0,33.6394,33.6394,33.6394,33.6394,0.0
2013-08-05 14:55:00,42.93,42.93,42.93,42.93,0.0,33.6394,33.6394,33.6394,33.6394,0.0
2013-08-05 15:00:00,42.96,42.96,42.96,42.96,100.0,33.6629,33.6629,33.6629,33.6629,100.0
2013-08-05 15:05:00,42.96,42.96,42.96,42.96,0.0,33.6629,33.6629,33.6629,33.6629,0.0
2013-08-05 15:10:00,42.96,42.96,42.96,42.96,0.0,33.6629,33.6629,33.6629,33.6629,0.0
2013-08-05 15:15:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-08-05 15:20:00,43.07,43.07,43.07,43.07,100.0,33.7491,33.7491,33.7491,33.7491,100.0
2013-08-05 15:25:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-08-05 15:30:00,42.86,42.86,42.86,42.86,100.0,33.5845,33.5845,33.5845,33.5845,100.0
2013-08-05 15:35:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-08-05 15:40:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-08-05 15:45:00,42.99,42.99,42.99,42.99,200.0,33.6864,33.6864,33.6864,33.6864,200.0
2013-08-05 15:50:00,43.03,43.1,43.03,43.07,600.0,33.7177,33.7726,33.7177,33.7491,600.0
2013-08-05 15:55:00,43.16,43.16,43.16,43.16,100.0,33.8196,33.8196,33.8196,33.8196,100.0
2013-08-06 09:35:00,43.02,43.05,43.02,43.05,200.0,33.7099,33.7334,33.7099,33.7334,200.0
2013-08-06 09:40:00,43.09,43.09,43.09,43.09,100.0,33.7647,33.7647,33.7647,33.7647,100.0
2013-08-06 09:45:00,43.09,43.09,43.09,43.09,0.0,33.7647,33.7647,33.7647,33.7647,0.0
2013-08-06 09:50:00,42.4,42.4,42.37,42.37,300.0,33.2241,33.2241,33.2006,33.2006,300.0
2013-08-06 09:55:00,42.39,42.39,42.39,42.39,100.0,33.2162,33.2162,33.2162,33.2162,100.0
2013-08-06 10:00:00,42.39,42.39,42.39,42.39,0.0,33.2162,33.2162,33.2162,33.2162,0.0
2013-08-06 10:05:00,42.56,42.56,42.44,42.44,300.0,33.3494,33.3494,33.2554,33.2554,300.0
2013-08-06 10:10:00,42.44,42.44,42.44,42.44,0.0,33.2554,33.2554,33.2554,33.2554,0.0
2013-08-06 10:15:00,42.5,42.5,42.38,42.38,200.0,33.3024,33.3024,33.2084,33.2084,200.0
2013-08-06 10:20:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 10:25:00,42.39,42.39,42.39,42.39,100.0,33.2162,33.2162,33.2162,33.2162,100.0
2013-08-06 10:30:00,42.39,42.39,42.39,42.39,0.0,33.2162,33.2162,33.2162,33.2162,0.0
2013-08-06 10:35:00,42.17,42.17,42.17,42.17,100.0,33.0438,33.0438,33.0438,33.0438,100.0
2013-08-06 10:40:00,42.13,42.2,42.1,42.2,800.0,33.0125,33.0673,32.989,33.0673,800.0
2013-08-06 10:45:00,42.03,42.03,41.94,41.95,700.0,32.9341,32.9341,32.8636,32.8714,700.0
2013-08-06 10:50:00,41.93,41.93,41.93,41.93,200.0,32.8558,32.8558,32.8558,32.8558,200.0
2013-08-06 10:55:00,41.86,42.06,41.86,42.06,400.0,32.8009,32.9576,32.8009,32.9576,400.0
2013-08-06 11:00:00,41.97,41.97,41.97,41.97,100.0,32.8871,32.8871,32.8871,32.8871,100.0
2013-08-06 11:05:00,42.13,42.16,42.08,42.08,500.0,33.0125,33.036,32.9733,32.9733,500.0
2013-08-06 11:10:00,42.03,42.08,42.03,42.08,300.0,32.9341,32.9733,32.9341,32.9733,300.0
2013-08-06 11:15:00,42.08,42.08,42.08,42.08,0.0,32.9733,32.9733,32.9733,32.9733,0.0
2013-08-06 11:20:00,42.08,42.08,42.08,42.08,0.0,32.9733,32.9733,32.9733,32.9733,0.0
2013-08-06 11:25:00,42.02,42.02,42.02,42.02,100.0,32.9263,32.9263,32.9263,32.9263,100.0
2013-08-06 11:30:00,42.02,42.02,42.02,42.02,0.0,32.9263,32.9263,32.9263,32.9263,0.0
2013-08-06 11:35:00,41.94,41.94,41.94,41.94,100.0,32.8636,32.8636,32.8636,32.8636,100.0
2013-08-06 11:40:00,41.94,41.94,41.94,41.94,0.0,32.8636,32.8636,32.8636,32.8636,0.0
2013-08-06 11:45:00,41.94,41.94,41.94,41.94,0.0,32.8636,32.8636,32.8636,32.8636,0.0
2013-08-06 11:50:00,42.0,42.0,42.0,42.0,100.0,32.9106,32.9106,32.9106,32.9106,100.0
2013-08-06 11:55:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:00:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:05:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:10:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:15:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:20:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:25:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:30:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:35:00,42.36,42.38,42.36,42.38,300.0,33.1927,33.2084,33.1927,33.2084,300.0
2013-08-06 12:40:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 12:45:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 12:50:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 12:55:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 13:00:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 13:05:00,42.42,42.42,42.42,42.42,100.0,33.2397,33.2397,33.2397,33.2397,100.0
2013-08-06 13:10:00,42.42,42.42,42.42,42.42,0.0,33.2397,33.2397,33.2397,33.2397,0.0
2013-08-06 13:15:00,42.42,42.42,42.42,42.42,0.0,33.2397,33.2397,33.2397,33.2397,0.0
2013-08-06 13:20:00,42.23,42.23,42.23,42.23,100.0,33.0909,33.0909,33.0909,33.0909,100.0
2013-08-06 13:25:00,42.23,42.23,42.23,42.23,0.0,33.0909,33.0909,33.0909,33.0909,0.0
2013-08-06 13:30:00,42.15,42.31,42.15,42.31,200.0,33.0282,33.1535,33.0282,33.1535,200.0
2013-08-06 13:35:00,42.08,42.15,42.08,42.1,700.0,32.9733,33.0282,32.9733,32.989,700.0
2013-08-06 13:40:00,42.03,42.07,42.03,42.07,500.0,32.9341,32.9655,32.9341,32.9655,500.0
2013-08-06 13:45:00,42.07,42.12,42.07,42.12,600.0,32.9655,33.0047,32.9655,33.0047,600.0
2013-08-06 13:50:00,42.06,42.09,42.03,42.03,400.0,32.9576,32.9811,32.9341,32.9341,400.0
2013-08-06 13:55:00,42.09,42.25,42.09,42.1,800.0,32.9811,33.1065,32.9811,32.989,800.0
2013-08-06 14:00:00,42.09,42.19,42.09,42.13,600.0,32.9811,33.0595,32.9811,33.0125,600.0
2013-08-06 14:05:00,42.07,42.07,42.0,42.0,900.0,32.9655,32.9655,32.9106,32.9106,900.0
2013-08-06 14:10:00,42.0,42.0,41.96,42.0,1600.0,32.9106,32.9106,32.8793,32.9106,1600.0
2013-08-06 14:15:00,42.01,42.03,42.01,42.03,200.0,32.9185,32.9341,32.9185,32.9341,200.0
2013-08-06 14:20:00,41.86,41.86,41.85,41.85,400.0,32.8009,32.8009,32.7931,32.7931,400.0
2013-08-06 14:25:00,41.83,41.86,41.82,41.86,700.0,32.7774,32.8009,32.7696,32.8009,700.0
2013-08-06 14:30:00,41.83,41.83,41.72,41.75,800.0,32.7774,32.7774,32.6912,32.7147,800.0
2013-08-06 14:35:00,41.75,41.75,40.92,41.43,9100.0,32.7147,32.7147,32.0644,32.464,9100.0
2013-08-06 14:40:00,41.33,41.37,41.33,41.37,600.0,32.3856,32.417,32.3856,32.417,600.0
2013-08-06 14:45:00,41.5,41.57,41.48,41.57,2000.0,32.5188,32.5737,32.5032,32.5737,2000.0
2013-08-06 14:50:00,41.61,41.74,41.53,41.74,1200.0,32.605,32.7069,32.5423,32.7069,1200.0
2013-08-06 14:55:00,41.72,41.76,41.67,41.76,1500.0,32.6912,32.7226,32.652,32.7226,1500.0
2013-08-06 15:00:00,41.73,41.75,41.73,41.74,800.0,32.6991,32.7147,32.6991,32.7069,800.0
2013-08-06 15:05:00,41.76,41.76,41.65,41.69,800.0,32.7226,32.7226,32.6364,32.6677,800.0
2013-08-06 15:10:00,41.67,41.67,41.59,41.59,500.0,32.652,32.652,32.5894,32.5894,500.0
2013-08-06 15:15:00,41.64,41.66,41.47,41.47,3800.0,32.6285,32.6442,32.4953,32.4953,3800.0
2013-08-06 15:20:00,41.47,41.65,41.47,41.65,1300.0,32.4953,32.6364,32.4953,32.6364,1300.0
2013-08-06 15:25:00,41.68,41.71,41.6,41.6,1100.0,32.6599,32.6834,32.5972,32.5972,1100.0
2013-08-06 15:30:00,41.61,41.62,41.51,41.62,1000.0,32.605,32.6129,32.5267,32.6129,1000.0
2013-08-06 15:35:00,41.62,41.66,41.6,41.66,1600.0,32.6129,32.6442,32.5972,32.6442,1600.0
2013-08-06 15:40:00,41.73,41.79,41.73,41.79,900.0,32.6991,32.7461,32.6991,32.7461,900.0
2013-08-06 15:45:00,41.76,41.8,41.75,41.8,1500.0,32.7226,32.7539,32.7147,32.7539,1500.0
2013-08-06 15:50:00,41.77,41.81,41.72,41.76,1500.0,32.7304,32.7617,32.6912,32.7226,1500.0
2013-08-06 15:55:00,41.8,42.19,41.8,42.19,700.0,32.7539,33.0595,32.7539,33.0595,700.0
2013-08-07 09:30:00,43.48,43.48,42.21,42.21,1400.0,34.0703,34.0703,33.0752,33.0752,1400.0
2013-08-07 09:35:00,42.21,42.21,42.21,42.21,0.0,33.0752,33.0752,33.0752,33.0752,0.0
2013-08-07 09:40:00,42.34,42.5,42.2,42.5,800.0,33.177,33.3024,33.0673,33.3024,800.0
2013-08-07 09:45:00,42.78,42.79,42.6,42.6,400.0,33.5218,33.5297,33.3808,33.3808,400.0
2013-08-07 09:50:00,42.6,42.6,42.6,42.6,0.0,33.3808,33.3808,33.3808,33.3808,0.0
2013-08-07 09:55:00,42.6,42.6,42.37,42.37,1000.0,33.3808,33.3808,33.2006,33.2006,1000.0
2013-08-07 10:00:00,42.37,42.37,42.37,42.37,200.0,33.2006,33.2006,33.2006,33.2006,200.0
2013-08-07 10:05:00,42.28,42.34,42.27,42.3,500.0,33.13,33.177,33.1222,33.1457,500.0
2013-08-07 10:10:00,42.27,42.27,42.27,42.27,2200.0,33.1222,33.1222,33.1222,33.1222,2200.0
2013-08-07 10:15:00,42.27,42.29,42.27,42.27,400.0,33.1222,33.1379,33.1222,33.1222,400.0
2013-08-07 10:20:00,42.27,42.27,42.27,42.27,100.0,33.1222,33.1222,33.1222,33.1222,100.0
2013-08-07 10:25:00,42.27,42.27,42.27,42.27,200.0,33.1222,33.1222,33.1222,33.1222,200.0
2013-08-07 10:30:00,42.24,42.24,41.6,41.6,900.0,33.0987,33.0987,32.5972,32.5972,900.0
2013-08-07 10:35:00,41.62,41.75,41.53,41.53,500.0,32.6129,32.7147,32.5423,32.5423,500.0
2013-08-07 10:40:00,41.55,41.55,41.55,41.55,100.0,32.558,32.558,32.558,32.558,100.0
2013-08-07 10:45:00,41.62,41.62,41.62,41.62,100.0,32.6129,32.6129,32.6129,32.6129,100.0
2013-08-07 10:50:00,41.55,41.56,41.36,41.46,1000.0,32.558,32.5658,32.4091,32.4875,1000.0
2013-08-07 10:55:00,41.56,41.67,41.56,41.67,300.0,32.5658,32.652,32.5658,32.652,300.0
2013-08-07 11:00:00,41.58,41.58,41.48,41.48,200.0,32.5815,32.5815,32.5032,32.5032,200.0
2013-08-07 11:05:00,41.66,41.66,41.52,41.52,800.0,32.6442,32.6442,32.5345,32.5345,800.0
2013-08-07 11:10:00,41.55,41.81,41.55,41.81,300.0,32.558,32.7617,32.558,32.7617,300.0
2013-08-07 11:15:00,41.81,41.81,41.81,41.81,0.0,32.7617,32.7617,32.7617,32.7617,0.0
2013-08-07 11:20:00,42.09,42.09,42.02,42.02,300.0,32.9811,32.9811,32.9263,32.9263,300.0
2013-08-07 11:25:00,42.02,42.02,42.02,42.02,0.0,32.9263,32.9263,32.9263,32.9263,0.0
2013-08-07 11:30:00,42.2,42.2,42.2,42.2,100.0,33.0673,33.0673,33.0673,33.0673,100.0
2013-08-07 11:35:00,42.23,42.23,42.11,42.11,800.0,33.0909,33.0909,32.9968,32.9968,800.0
2013-08-07 11:40:00,42.31,42.34,42.31,42.34,300.0,33.1535,33.177,33.1535,33.177,300.0
2013-08-07 11:45:00,42.33,42.33,42.06,42.06,800.0,33.1692,33.1692,32.9576,32.9576,800.0
2013-08-07 11:50:00,42.22,42.4,42.22,42.4,400.0,33.083,33.2241,33.083,33.2241,400.0
2013-08-07 11:55:00,42.85,42.85,42.38,42.38,1000.0,33.5767,33.5767,33.2084,33.2084,1000.0
2013-08-07 12:00:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-07 12:05:00,42.47,42.55,42.45,42.55,500.0,33.2789,33.3416,33.2632,33.3416,500.0
2013-08-07 12:10:00,42.57,42.57,42.57,42.57,200.0,33.3573,33.3573,33.3573,33.3573,200.0
2013-08-07 12:15:00,42.57,42.57,42.57,42.57,100.0,33.3573,33.3573,33.3573,33.3573,100.0
2013-08-07 12:20:00,42.57,42.57,42.57,42.57,0.0,33.3573,33.3573,33.3573,33.3573,0.0
2013-08-07 12:25:00,42.46,42.46,42.44,42.44,300.0,33.2711,33.2711,33.2554,33.2554,300.0
2013-08-07 12:30:00,42.53,42.53,42.53,42.53,100.0,33.3259,33.3259,33.3259,33.3259,100.0
2013-08-07 12:35:00,42.53,42.53,42.53,42.53,0.0,33.3259,33.3259,33.3259,33.3259,0.0
2013-08-07 12:40:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-08-07 12:45:00,42.54,42.54,42.54,42.54,0.0,33.3338,33.3338,33.3338,33.3338,0.0
2013-08-07 12:50:00,42.54,42.54,42.54,42.54,0.0,33.3338,33.3338,33.3338,33.3338,0.0
2013-08-07 12:55:00,42.5,42.5,42.42,42.42,400.0,33.3024,33.3024,33.2397,33.2397,400.0
2013-08-07 13:00:00,42.37,42.48,42.36,42.48,400.0,33.2006,33.2867,33.1927,33.2867,400.0
2013-08-07 13:05:00,42.44,42.44,42.44,42.44,200.0,33.2554,33.2554,33.2554,33.2554,200.0
2013-08-07 13:10:00,42.33,42.33,42.33,42.33,100.0,33.1692,33.1692,33.1692,33.1692,100.0
2013-08-07 13:15:00,42.47,42.52,42.38,42.52,600.0,33.2789,33.3181,33.2084,33.3181,600.0
2013-08-07 13:20:00,42.51,42.51,42.51,42.51,100.0,33.3103,33.3103,33.3103,33.3103,100.0
2013-08-07 13:25:00,42.41,42.41,42.41,42.41,200.0,33.2319,33.2319,33.2319,33.2319,200.0
2013-08-07 13:30:00,42.31,42.35,42.31,42.35,200.0,33.1535,33.1849,33.1535,33.1849,200.0
2013-08-07 13:35:00,42.29,42.29,42.18,42.19,500.0,33.1379,33.1379,33.0517,33.0595,500.0
2013-08-07 13:40:00,41.96,42.12,41.86,41.86,500.0,32.8793,33.0047,32.8009,32.8009,500.0
2013-08-07 13:45:00,41.86,41.86,41.86,41.86,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2013-08-07 13:50:00,41.86,41.86,41.86,41.86,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2013-08-07 13:55:00,41.9,41.9,41.82,41.84,1200.0,32.8323,32.8323,32.7696,32.7853,1200.0
2013-08-07 14:00:00,41.86,42.05,41.86,42.05,700.0,32.8009,32.9498,32.8009,32.9498,700.0
2013-08-07 14:05:00,42.05,42.05,42.05,42.05,0.0,32.9498,32.9498,32.9498,32.9498,0.0
2013-08-07 14:10:00,42.06,42.06,42.0,42.03,400.0,32.9576,32.9576,32.9106,32.9341,400.0
2013-08-07 14:15:00,42.03,42.03,42.03,42.03,0.0,32.9341,32.9341,32.9341,32.9341,0.0
2013-08-07 14:20:00,41.98,41.98,41.98,41.98,100.0,32.895,32.895,32.895,32.895,100.0
2013-08-07 14:25:00,41.98,41.98,41.98,41.98,0.0,32.895,32.895,32.895,32.895,0.0
2013-08-07 14:30:00,41.98,42.01,41.96,41.96,800.0,32.895,32.9185,32.8793,32.8793,800.0
2013-08-07 14:35:00,41.96,41.96,41.96,41.96,0.0,32.8793,32.8793,32.8793,32.8793,0.0
2013-08-07 14:40:00,41.96,41.96,41.96,41.96,300.0,32.8793,32.8793,32.8793,32.8793,300.0
2013-08-07 14:45:00,42.0,42.0,41.99,42.0,500.0,32.9106,32.9106,32.9028,32.9106,500.0
2013-08-07 14:50:00,42.07,42.08,42.07,42.08,300.0,32.9655,32.9733,32.9655,32.9733,300.0
2013-08-07 14:55:00,42.07,42.07,42.0,42.0,600.0,32.9655,32.9655,32.9106,32.9106,600.0
2013-08-07 15:00:00,41.99,42.03,41.99,42.03,400.0,32.9028,32.9341,32.9028,32.9341,400.0
2013-08-07 15:05:00,42.04,42.05,42.04,42.05,300.0,32.942,32.9498,32.942,32.9498,300.0
2013-08-07 15:10:00,42.05,42.05,42.05,42.05,0.0,32.9498,32.9498,32.9498,32.9498,0.0
2013-08-07 15:15:00,42.13,42.13,42.12,42.12,200.0,33.0125,33.0125,33.0047,33.0047,200.0
2013-08-07 15:20:00,42.13,42.13,42.13,42.13,100.0,33.0125,33.0125,33.0125,33.0125,100.0
2013-08-07 15:25:00,42.1,42.1,42.1,42.1,100.0,32.989,32.989,32.989,32.989,100.0
2013-08-07 15:30:00,42.15,42.15,42.12,42.12,300.0,33.0282,33.0282,33.0047,33.0047,300.0
2013-08-07 15:35:00,42.13,42.2,42.13,42.13,600.0,33.0125,33.0673,33.0125,33.0125,600.0
2013-08-07 15:40:00,42.18,42.18,42.18,42.18,100.0,33.0517,33.0517,33.0517,33.0517,100.0
2013-08-07 15:45:00,42.2,42.2,42.17,42.17,600.0,33.0673,33.0673,33.0438,33.0438,600.0
2013-08-07 15:50:00,42.11,42.14,42.11,42.14,200.0,32.9968,33.0203,32.9968,33.0203,200.0
2013-08-07 15:55:00,42.29,42.29,42.29,42.29,100.0,33.1379,33.1379,33.1379,33.1379,100.0
2013-08-08 09:35:00,42.59,43.31,42.59,43.31,2300.0,33.3729,33.9371,33.3729,33.9371,2300.0
2013-08-08 09:40:00,43.19,43.19,43.02,43.02,500.0,33.8431,33.8431,33.7099,33.7099,500.0
2013-08-08 09:45:00,42.66,43.01,42.66,43.01,1000.0,33.4278,33.702,33.4278,33.702,1000.0
2013-08-08 09:50:00,42.91,42.91,42.58,42.58,500.0,33.6237,33.6237,33.3651,33.3651,500.0
2013-08-08 09:55:00,42.48,42.51,42.48,42.51,400.0,33.2867,33.3103,33.2867,33.3103,400.0
2013-08-08 10:00:00,42.42,42.49,42.42,42.46,300.0,33.2397,33.2946,33.2397,33.2711,300.0
2013-08-08 10:05:00,42.46,42.55,42.43,42.46,3300.0,33.2711,33.3416,33.2476,33.2711,3300.0
2013-08-08 10:10:00,42.53,42.55,42.5,42.55,1300.0,33.3259,33.3416,33.3024,33.3416,1300.0
2013-08-08 10:15:00,42.51,42.51,42.49,42.49,200.0,33.3103,33.3103,33.2946,33.2946,200.0
2013-08-08 10:20:00,42.48,42.48,42.48,42.48,100.0,33.2867,33.2867,33.2867,33.2867,100.0
2013-08-08 10:25:00,42.58,42.58,42.56,42.56,400.0,33.3651,33.3651,33.3494,33.3494,400.0
2013-08-08 10:30:00,42.49,42.49,42.39,42.39,400.0,33.2946,33.2946,33.2162,33.2162,400.0
2013-08-08 10:35:00,42.39,42.39,42.39,42.39,0.0,33.2162,33.2162,33.2162,33.2162,0.0
2013-08-08 10:40:00,42.23,42.23,42.19,42.19,200.0,33.0909,33.0909,33.0595,33.0595,200.0
2013-08-08 10:45:00,42.28,42.28,42.24,42.25,700.0,33.13,33.13,33.0987,33.1065,700.0
2013-08-08 10:50:00,42.32,42.35,42.32,42.35,200.0,33.1614,33.1849,33.1614,33.1849,200.0
2013-08-08 10:55:00,42.43,42.43,42.42,42.42,400.0,33.2476,33.2476,33.2397,33.2397,400.0
2013-08-08 11:00:00,42.38,42.4,42.36,42.4,300.0,33.2084,33.2241,33.1927,33.2241,300.0
2013-08-08 11:05:00,42.38,42.38,42.29,42.35,1300.0,33.2084,33.2084,33.1379,33.1849,1300.0
2013-08-08 11:10:00,42.42,42.42,42.36,42.36,600.0,33.2397,33.2397,33.1927,33.1927,600.0
2013-08-08 11:15:00,42.3,42.3,42.19,42.19,900.0,33.1457,33.1457,33.0595,33.0595,900.0
2013-08-08 11:20:00,42.21,42.27,42.21,42.25,500.0,33.0752,33.1222,33.0752,33.1065,500.0
2013-08-08 11:25:00,42.22,42.22,42.22,42.22,200.0,33.083,33.083,33.083,33.083,200.0
2013-08-08 11:30:00,42.27,42.33,42.27,42.33,500.0,33.1222,33.1692,33.1222,33.1692,500.0
2013-08-08 11:35:00,42.35,42.42,42.27,42.27,700.0,33.1849,33.2397,33.1222,33.1222,700.0
2013-08-08 11:40:00,42.31,42.43,42.31,42.41,300.0,33.1535,33.2476,33.1535,33.2319,300.0
2013-08-08 11:45:00,42.37,42.37,42.27,42.27,300.0,33.2006,33.2006,33.1222,33.1222,300.0
2013-08-08 11:50:00,42.33,42.33,42.28,42.3,300.0,33.1692,33.1692,33.13,33.1457,300.0
2013-08-08 11:55:00,42.49,42.51,42.49,42.51,200.0,33.2946,33.3103,33.2946,33.3103,200.0
2013-08-08 12:00:00,42.51,42.51,42.51,42.51,0.0,33.3103,33.3103,33.3103,33.3103,0.0
2013-08-08 12:05:00,42.84,42.84,42.84,42.84,100.0,33.5688,33.5688,33.5688,33.5688,100.0
2013-08-08 12:10:00,42.86,42.86,42.8,42.8,800.0,33.5845,33.5845,33.5375,33.5375,800.0
2013-08-08 12:15:00,42.73,42.73,42.73,42.73,100.0,33.4826,33.4826,33.4826,33.4826,100.0
2013-08-08 12:20:00,42.65,42.65,42.65,42.65,200.0,33.42,33.42,33.42,33.42,200.0
2013-08-08 12:25:00,42.65,42.65,42.65,42.65,0.0,33.42,33.42,33.42,33.42,0.0
2013-08-08 12:30:00,42.65,42.65,42.65,42.65,0.0,33.42,33.42,33.42,33.42,0.0
2013-08-08 12:35:00,42.83,42.83,42.55,42.55,500.0,33.561,33.561,33.3416,33.3416,500.0
2013-08-08 12:40:00,42.6,42.6,42.5,42.5,400.0,33.3808,33.3808,33.3024,33.3024,400.0
2013-08-08 12:45:00,42.51,42.51,42.5,42.5,400.0,33.3103,33.3103,33.3024,33.3024,400.0
2013-08-08 12:50:00,42.51,42.51,42.43,42.43,400.0,33.3103,33.3103,33.2476,33.2476,400.0
2013-08-08 12:55:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:00:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:05:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:10:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:15:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:20:00,42.65,42.65,42.65,42.65,100.0,33.42,33.42,33.42,33.42,100.0
2013-08-08 13:25:00,42.62,42.62,42.55,42.56,500.0,33.3964,33.3964,33.3416,33.3494,500.0
2013-08-08 13:30:00,42.51,42.51,42.47,42.48,500.0,33.3103,33.3103,33.2789,33.2867,500.0
2013-08-08 13:35:00,42.48,42.48,42.48,42.48,0.0,33.2867,33.2867,33.2867,33.2867,0.0
2013-08-08 13:40:00,42.54,42.54,42.49,42.49,200.0,33.3338,33.3338,33.2946,33.2946,200.0
2013-08-08 13:45:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-08-08 13:50:00,42.54,42.55,42.54,42.55,300.0,33.3338,33.3416,33.3338,33.3416,300.0
2013-08-08 13:55:00,42.57,42.57,42.53,42.53,300.0,33.3573,33.3573,33.3259,33.3259,300.0
2013-08-08 14:00:00,42.53,42.53,42.53,42.53,0.0,33.3259,33.3259,33.3259,33.3259,0.0
2013-08-08 14:05:00,42.54,42.54,42.53,42.53,300.0,33.3338,33.3338,33.3259,33.3259,300.0
2013-08-08 14:10:00,42.49,42.49,42.49,42.49,100.0,33.2946,33.2946,33.2946,33.2946,100.0
2013-08-08 14:15:00,42.5,42.5,42.5,42.5,200.0,33.3024,33.3024,33.3024,33.3024,200.0
2013-08-08 14:20:00,42.5,42.5,42.09,42.15,3800.0,33.3024,33.3024,32.9811,33.0282,3800.0
2013-08-08 14:25:00,42.17,42.17,41.98,41.98,400.0,33.0438,33.0438,32.895,32.895,400.0
2013-08-08 14:30:00,41.97,41.97,41.88,41.88,300.0,32.8871,32.8871,32.8166,32.8166,300.0
2013-08-08 14:35:00,41.86,41.87,41.86,41.87,200.0,32.8009,32.8088,32.8009,32.8088,200.0
2013-08-08 14:40:00,41.87,41.87,41.87,41.87,0.0,32.8088,32.8088,32.8088,32.8088,0.0
2013-08-08 14:45:00,42.07,42.07,42.06,42.06,200.0,32.9655,32.9655,32.9576,32.9576,200.0
2013-08-08 14:50:00,42.07,42.07,42.07,42.07,100.0,32.9655,32.9655,32.9655,32.9655,100.0
2013-08-08 14:55:00,42.07,42.07,42.07,42.07,0.0,32.9655,32.9655,32.9655,32.9655,0.0
2013-08-08 15:00:00,42.12,42.12,42.1,42.12,300.0,33.0047,33.0047,32.989,33.0047,300.0
2013-08-08 15:05:00,42.14,42.14,42.11,42.11,500.0,33.0203,33.0203,32.9968,32.9968,500.0
2013-08-08 15:10:00,42.08,42.09,42.07,42.09,500.0,32.9733,32.9811,32.9655,32.9811,500.0
2013-08-08 15:15:00,42.13,42.13,42.13,42.13,200.0,33.0125,33.0125,33.0125,33.0125,200.0
2013-08-08 15:20:00,42.13,42.13,42.11,42.11,400.0,33.0125,33.0125,32.9968,32.9968,400.0
2013-08-08 15:25:00,42.09,42.17,42.09,42.17,300.0,32.9811,33.0438,32.9811,33.0438,300.0
2013-08-08 15:30:00,42.18,42.18,42.17,42.17,600.0,33.0517,33.0517,33.0438,33.0438,600.0
2013-08-08 15:35:00,42.11,42.16,42.11,42.13,1000.0,32.9968,33.036,32.9968,33.0125,1000.0
2013-08-08 15:40:00,42.17,42.17,42.15,42.15,300.0,33.0438,33.0438,33.0282,33.0282,300.0
2013-08-08 15:45:00,42.18,42.18,42.18,42.18,500.0,33.0517,33.0517,33.0517,33.0517,500.0
2013-08-08 15:50:00,42.14,42.15,42.14,42.15,500.0,33.0203,33.0282,33.0203,33.0282,500.0
2013-08-08 15:55:00,42.14,42.16,42.14,42.15,900.0,33.0203,33.036,33.0203,33.0282,900.0
2013-08-09 09:35:00,42.59,42.59,42.4,42.4,400.0,33.3729,33.3729,33.2241,33.2241,400.0
2013-08-09 09:40:00,42.58,42.58,42.56,42.56,300.0,33.3651,33.3651,33.3494,33.3494,300.0
2013-08-09 09:45:00,42.62,42.62,42.57,42.57,5500.0,33.3964,33.3964,33.3573,33.3573,5500.0
2013-08-09 09:50:00,42.47,42.47,42.47,42.47,100.0,33.2789,33.2789,33.2789,33.2789,100.0
2013-08-09 09:55:00,42.48,42.48,42.34,42.34,400.0,33.2867,33.2867,33.177,33.177,400.0
2013-08-09 10:00:00,42.34,42.34,42.34,42.34,0.0,33.177,33.177,33.177,33.177,0.0
2013-08-09 10:05:00,42.33,42.33,42.2,42.2,3000.0,33.1692,33.1692,33.0673,33.0673,3000.0
2013-08-09 10:10:00,42.2,42.2,42.2,42.2,0.0,33.0673,33.0673,33.0673,33.0673,0.0
2013-08-09 10:15:00,42.3,42.3,42.24,42.24,300.0,33.1457,33.1457,33.0987,33.0987,300.0
2013-08-09 10:20:00,42.22,42.22,42.22,42.22,100.0,33.083,33.083,33.083,33.083,100.0
2013-08-09 10:25:00,42.29,42.29,42.23,42.23,200.0,33.1379,33.1379,33.0909,33.0909,200.0
2013-08-09 10:30:00,42.4,42.4,42.28,42.35,1000.0,33.2241,33.2241,33.13,33.1849,1000.0
2013-08-09 10:35:00,42.34,42.34,42.34,42.34,100.0,33.177,33.177,33.177,33.177,100.0
2013-08-09 10:40:00,42.45,42.46,42.43,42.43,400.0,33.2632,33.2711,33.2476,33.2476,400.0
2013-08-09 10:45:00,42.53,42.57,42.45,42.57,800.0,33.3259,33.3573,33.2632,33.3573,800.0
2013-08-09 10:50:00,42.57,42.57,42.32,42.32,600.0,33.3573,33.3573,33.1614,33.1614,600.0
2013-08-09 10:55:00,42.32,42.32,42.32,42.32,0.0,33.1614,33.1614,33.1614,33.1614,0.0
2013-08-09 11:00:00,42.28,42.38,42.28,42.38,400.0,33.13,33.2084,33.13,33.2084,400.0
2013-08-09 11:05:00,42.35,42.41,42.25,42.25,500.0,33.1849,33.2319,33.1065,33.1065,500.0
2013-08-09 11:10:00,42.36,42.36,42.36,42.36,100.0,33.1927,33.1927,33.1927,33.1927,100.0
2013-08-09 11:15:00,42.35,42.47,42.35,42.43,600.0,33.1849,33.2789,33.1849,33.2476,600.0
2013-08-09 11:20:00,42.44,42.44,42.2,42.2,500.0,33.2554,33.2554,33.0673,33.0673,500.0
2013-08-09 11:25:00,42.08,42.08,42.0,42.0,200.0,32.9733,32.9733,32.9106,32.9106,200.0
2013-08-09 11:30:00,42.04,42.04,41.99,41.99,200.0,32.942,32.942,32.9028,32.9028,200.0
2013-08-09 11:35:00,42.06,42.06,42.0,42.01,600.0,32.9576,32.9576,32.9106,32.9185,600.0
2013-08-09 11:40:00,42.03,42.05,42.02,42.05,900.0,32.9341,32.9498,32.9263,32.9498,900.0
2013-08-09 11:45:00,42.16,42.17,42.1,42.17,1100.0,33.036,33.0438,32.989,33.0438,1100.0
2013-08-09 11:50:00,42.2,42.35,42.2,42.31,1400.0,33.0673,33.1849,33.0673,33.1535,1400.0
2013-08-09 11:55:00,42.18,42.3,42.18,42.3,700.0,33.0517,33.1457,33.0517,33.1457,700.0
2013-08-09 12:00:00,42.25,42.25,42.05,42.05,500.0,33.1065,33.1065,32.9498,32.9498,500.0
2013-08-09 12:05:00,42.05,42.05,42.05,42.05,0.0,32.9498,32.9498,32.9498,32.9498,0.0
2013-08-09 12:10:00,41.98,41.98,41.98,41.98,100.0,32.895,32.895,32.895,32.895,100.0
2013-08-09 12:15:00,42.0,42.01,42.0,42.01,200.0,32.9106,32.9185,32.9106,32.9185,200.0
2013-08-09 12:20:00,42.01,42.01,42.01,42.01,0.0,32.9185,32.9185,32.9185,32.9185,0.0
2013-08-09 12:25:00,42.11,42.12,42.05,42.05,300.0,32.9968,33.0047,32.9498,32.9498,300.0
2013-08-09 12:30:00,42.17,42.18,42.14,42.14,400.0,33.0438,33.0517,33.0203,33.0203,400.0
2013-08-09 12:35:00,42.22,42.34,42.22,42.32,800.0,33.083,33.177,33.083,33.1614,800.0
2013-08-09 12:40:00,42.31,42.35,42.31,42.35,600.0,33.1535,33.1849,33.1535,33.1849,600.0
2013-08-09 12:45:00,42.35,42.35,42.35,42.35,0.0,33.1849,33.1849,33.1849,33.1849,0.0
2013-08-09 12:50:00,42.62,42.62,42.54,42.54,400.0,33.3964,33.3964,33.3338,33.3338,400.0
2013-08-09 12:55:00,42.54,42.54,42.54,42.54,0.0,33.3338,33.3338,33.3338,33.3338,0.0
2013-08-09 13:00:00,42.44,42.44,42.4,42.4,200.0,33.2554,33.2554,33.2241,33.2241,200.0
2013-08-09 13:05:00,42.31,42.31,42.31,42.31,100.0,33.1535,33.1535,33.1535,33.1535,100.0
2013-08-09 13:10:00,42.33,42.4,42.33,42.36,400.0,33.1692,33.2241,33.1692,33.1927,400.0
2013-08-09 13:15:00,42.4,42.4,42.4,42.4,200.0,33.2241,33.2241,33.2241,33.2241,200.0
2013-08-09 13:20:00,42.4,42.45,42.4,42.45,1100.0,33.2241,33.2632,33.2241,33.2632,1100.0
2013-08-09 13:25:00,42.45,42.45,42.45,42.45,0.0,33.2632,33.2632,33.2632,33.2632,0.0
2013-08-09 13:30:00,42.62,42.62,42.62,42.62,400.0,33.3964,33.3964,33.3964,33.3964,400.0
2013-08-09 13:35:00,42.62,42.62,42.62,42.62,200.0,33.3964,33.3964,33.3964,33.3964,200.0
2013-08-09 13:40:00,42.63,42.63,42.62,42.63,300.0,33.4043,33.4043,33.3964,33.4043,300.0
2013-08-09 13:45:00,42.64,42.66,42.55,42.55,700.0,33.4121,33.4278,33.3416,33.3416,700.0
2013-08-09 13:50:00,42.5,42.5,42.41,42.42,500.0,33.3024,33.3024,33.2319,33.2397,500.0
2013-08-09 13:55:00,42.35,42.35,42.35,42.35,200.0,33.1849,33.1849,33.1849,33.1849,200.0
2013-08-09 14:00:00,42.47,42.47,42.47,42.47,100.0,33.2789,33.2789,33.2789,33.2789,100.0
2013-08-09 14:05:00,42.4,42.4,42.35,42.35,500.0,33.2241,33.2241,33.1849,33.1849,500.0
2013-08-09 14:10:00,42.43,42.43,42.43,42.43,100.0,33.2476,33.2476,33.2476,33.2476,100.0
2013-08-09 14:15:00,42.49,42.49,42.44,42.44,800.0,33.2946,33.2946,33.2554,33.2554,800.0
2013-08-09 14:20:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-08-09 14:25:00,42.58,42.59,42.45,42.45,700.0,33.3651,33.3729,33.2632,33.2632,700.0
2013-08-09 14:30:00,42.4,42.41,42.4,42.41,400.0,33.2241,33.2319,33.2241,33.2319,400.0
2013-08-09 14:35:00,42.43,42.43,42.43,42.43,300.0,33.2476,33.2476,33.2476,33.2476,300.0
2013-08-09 14:40:00,42.4,42.48,42.4,42.48,300.0,33.2241,33.2867,33.2241,33.2867,300.0
2013-08-09 14:45:00,42.5,42.55,42.49,42.55,1000.0,33.3024,33.3416,33.2946,33.3416,1000.0
2013-08-09 14:50:00,42.54,42.54,42.44,42.47,700.0,33.3338,33.3338,33.2554,33.2789,700.0
2013-08-09 14:55:00,42.47,42.47,42.47,42.47,0.0,33.2789,33.2789,33.2789,33.2789,0.0
2013-08-09 15:00:00,42.54,42.55,42.48,42.48,400.0,33.3338,33.3416,33.2867,33.2867,400.0
2013-08-09 15:05:00,42.49,42.49,42.45,42.45,500.0,33.2946,33.2946,33.2632,33.2632,500.0
2013-08-09 15:10:00,42.39,42.46,42.39,42.46,500.0,33.2162,33.2711,33.2162,33.2711,500.0
2013-08-09 15:15:00,42.5,42.5,42.5,42.5,100.0,33.3024,33.3024,33.3024,33.3024,100.0
2013-08-09 15:20:00,42.44,42.44,42.44,42.44,100.0,33.2554,33.2554,33.2554,33.2554,100.0
2013-08-09 15:25:00,42.44,42.44,42.44,42.44,0.0,33.2554,33.2554,33.2554,33.2554,0.0
2013-08-09 15:30:00,42.37,42.37,42.21,42.26,500.0,33.2006,33.2006,33.0752,33.1144,500.0
2013-08-09 15:35:00,42.28,42.37,42.28,42.36,800.0,33.13,33.2006,33.13,33.1927,800.0
2013-08-09 15:40:00,42.4,42.4,42.28,42.31,1500.0,33.2241,33.2241,33.13,33.1535,1500.0
2013-08-09 15:45:00,42.31,42.36,42.27,42.31,1100.0,33.1535,33.1927,33.1222,33.1535,1100.0
2013-08-09 15:50:00,42.32,42.36,42.21,42.22,2200.0,33.1614,33.1927,33.0752,33.083,2200.0
2013-08-09 15:55:00,42.28,42.29,42.21,42.21,1100.0,33.13,33.1379,33.0752,33.0752,1100.0
2013-08-12 09:30:00,41.5,41.76,41.5,41.71,400.0,32.5188,32.7226,32.5188,32.6834,400.0
2013-08-12 09:35:00,41.8,41.8,41.71,41.71,200.0,32.7539,32.7539,32.6834,32.6834,200.0
2013-08-12 09:40:00,42.24,42.46,42.1,42.1,800.0,33.0987,33.2711,32.989,32.989,800.0
2013-08-12 09:45:00,42.13,42.24,42.01,42.24,600.0,33.0125,33.0987,32.9185,33.0987,600.0
2013-08-12 09:50:00,42.18,42.18,42.18,42.18,100.0,33.0517,33.0517,33.0517,33.0517,100.0
2013-08-12 09:55:00,42.23,42.33,42.23,42.33,400.0,33.0909,33.1692,33.0909,33.1692,400.0
2013-08-12 10:00:00,42.37,42.37,42.3,42.3,400.0,33.2006,33.2006,33.1457,33.1457,400.0
2013-08-12 10:05:00,42.32,42.32,42.31,42.32,300.0,33.1614,33.1614,33.1535,33.1614,300.0
2013-08-12 10:10:00,42.24,42.31,42.24,42.31,400.0,33.0987,33.1535,33.0987,33.1535,400.0
2013-08-12 10:15:00,42.24,42.24,42.19,42.19,500.0,33.0987,33.0987,33.0595,33.0595,500.0
2013-08-12 10:20:00,42.32,42.35,42.3,42.34,1200.0,33.1614,33.1849,33.1457,33.177,1200.0
2013-08-12 10:25:00,42.31,42.31,42.2,42.2,800.0,33.1535,33.1535,33.0673,33.0673,800.0
2013-08-12 10:30:00,42.2,42.31,42.2,42.21,500.0,33.0673,33.1535,33.0673,33.0752,500.0
2013-08-12 10:35:00,42.22,42.32,42.22,42.32,600.0,33.083,33.1614,33.083,33.1614,600.0
2013-08-12 10:40:00,42.22,42.31,42.22,42.26,300.0,33.083,33.1535,33.083,33.1144,300.0
2013-08-12 10:45:00,42.36,42.36,42.31,42.34,500.0,33.1927,33.1927,33.1535,33.177,500.0
2013-08-12 10:50:00,42.27,42.27,42.26,42.26,200.0,33.1222,33.1222,33.1144,33.1144,200.0
2013-08-12 10:55:00,42.32,42.32,42.25,42.25,300.0,33.1614,33.1614,33.1065,33.1065,300.0
2013-08-12 11:00:00,42.25,42.29,42.25,42.29,400.0,33.1065,33.1379,33.1065,33.1379,400.0
2013-08-12 11:05:00,42.25,42.25,42.25,42.25,100.0,33.1065,33.1065,33.1065,33.1065,100.0
2013-08-12 11:10:00,42.22,42.35,42.22,42.26,400.0,33.083,33.1849,33.083,33.1144,400.0
2013-08-12 11:15:00,42.2,42.3,42.17,42.17,1100.0,33.0673,33.1457,33.0438,33.0438,1100.0
2013-08-12 11:20:00,42.26,42.33,42.26,42.33,400.0,33.1144,33.1692,33.1144,33.1692,400.0
2013-08-12 11:25:00,42.3,42.32,42.3,42.32,300.0,33.1457,33.1614,33.1457,33.1614,300.0
2013-08-12 11:30:00,42.32,42.49,42.32,42.43,700.0,33.1614,33.2946,33.1614,33.2476,700.0
2013-08-12 11:35:00,42.43,42.49,42.43,42.49,500.0,33.2476,33.2946,33.2476,33.2946,500.0
2013-08-12 11:40:00,42.29,42.32,42.29,42.32,400.0,33.1379,33.1614,33.1379,33.1614,400.0
2013-08-12 11:45:00,42.43,42.43,42.43,42.43,100.0,33.2476,33.2476,33.2476,33.2476,100.0
2013-08-12 11:50:00,42.42,42.42,42.37,42.37,300.0,33.2397,33.2397,33.2006,33.2006,300.0
2013-08-12 11:55:00,42.34,42.34,42.22,42.33,500.0,33.177,33.177,33.083,33.1692,500.0
2013-08-12 12:00:00,42.41,42.41,42.26,42.26,200.0,33.2319,33.2319,33.1144,33.1144,200.0
2013-08-12 12:05:00,42.36,42.36,42.36,42.36,100.0,33.1927,33.1927,33.1927,33.1927,100.0
2013-08-12 12:10:00,42.29,42.38,42.29,42.32,400.0,33.1379,33.2084,33.1379,33.1614,400.0
2013-08-12 12:15:00,42.35,42.35,42.35,42.35,100.0,33.1849,33.1849,33.1849,33.1849,100.0
2013-08-12 12:20:00,42.35,42.35,42.35,42.35,100.0,33.1849,33.1849,33.1849,33.1849,100.0
2013-08-12 12:25:00,42.23,42.23,42.23,42.23,100.0,33.0909,33.0909,33.0909,33.0909,100.0
2013-08-12 12:30:00,42.26,42.36,42.26,42.36,300.0,33.1144,33.1927,33.1144,33.1927,300.0
2013-08-12 12:35:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 12:40:00,42.29,42.37,42.29,42.35,300.0,33.1379,33.2006,33.1379,33.1849,300.0
2013-08-12 12:45:00,42.27,42.27,42.27,42.27,100.0,33.1222,33.1222,33.1222,33.1222,100.0
2013-08-12 12:50:00,42.36,42.36,42.3,42.34,500.0,33.1927,33.1927,33.1457,33.177,500.0
2013-08-12 12:55:00,42.3,42.34,42.3,42.34,200.0,33.1457,33.177,33.1457,33.177,200.0
2013-08-12 13:00:00,42.32,42.35,42.32,42.34,400.0,33.1614,33.1849,33.1614,33.177,400.0
2013-08-12 13:05:00,42.37,42.37,42.36,42.36,300.0,33.2006,33.2006,33.1927,33.1927,300.0
2013-08-12 13:10:00,42.34,42.42,42.34,42.42,300.0,33.177,33.2397,33.177,33.2397,300.0
2013-08-12 13:15:00,42.44,42.44,42.44,42.44,100.0,33.2554,33.2554,33.2554,33.2554,100.0
2013-08-12 13:20:00,42.35,42.44,42.35,42.36,300.0,33.1849,33.2554,33.1849,33.1927,300.0
2013-08-12 13:25:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 13:30:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 13:35:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 13:40:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 13:45:00,42.42,42.45,42.33,42.33,700.0,33.2397,33.2632,33.1692,33.1692,700.0
2013-08-12 13:50:00,42.35,42.35,42.32,42.32,200.0,33.1849,33.1849,33.1614,33.1614,200.0
2013-08-12 13:55:00,42.32,42.38,42.32,42.38,200.0,33.1614,33.2084,33.1614,33.2084,200.0
2013-08-12 14:00:00,42.31,42.31,42.3,42.3,200.0,33.1535,33.1535,33.1457,33.1457,200.0
2013-08-12 14:05:00,42.3,42.3,42.29,42.29,200.0,33.1457,33.1457,33.1379,33.1379,200.0
2013-08-12 14:10:00,42.29,42.29,42.29,42.29,0.0,33.1379,33.1379,33.1379,33.1379,0.0
2013-08-12 14:15:00,42.2,42.2,42.2,42.2,400.0,33.0673,33.0673,33.0673,33.0673,400.0
2013-08-12 14:20:00,42.13,42.17,42.1,42.1,600.0,33.0125,33.0438,32.989,32.989,600.0
2013-08-12 14:25:00,42.03,42.03,41.89,41.89,800.0,32.9341,32.9341,32.8244,32.8244,800.0
2013-08-12 14:30:00,41.89,41.89,41.89,41.89,0.0,32.8244,32.8244,32.8244,32.8244,0.0
2013-08-12 14:35:00,41.93,41.94,41.93,41.94,200.0,32.8558,32.8636,32.8558,32.8636,200.0
2013-08-12 14:40:00,41.96,42.07,41.96,42.07,200.0,32.8793,32.9655,32.8793,32.9655,200.0
2013-08-12 14:45:00,42.04,42.04,42.04,42.04,100.0,32.942,32.942,32.942,32.942,100.0
2013-08-12 14:50:00,42.16,42.16,42.16,42.16,100.0,33.036,33.036,33.036,33.036,100.0
2013-08-12 14:55:00,41.99,41.99,41.94,41.94,200.0,32.9028,32.9028,32.8636,32.8636,200.0
2013-08-12 15:00:00,41.92,41.92,41.92,41.92,100.0,32.8479,32.8479,32.8479,32.8479,100.0
2013-08-12 15:05:00,41.91,41.91,41.91,41.91,100.0,32.8401,32.8401,32.8401,32.8401,100.0
2013-08-12 15:10:00,41.91,42.19,41.91,42.16,300.0,32.8401,33.0595,32.8401,33.036,300.0
2013-08-12 15:15:00,42.11,42.11,42.11,42.11,100.0,32.9968,32.9968,32.9968,32.9968,100.0
2013-08-12 15:20:00,42.11,42.11,42.11,42.11,0.0,32.9968,32.9968,32.9968,32.9968,0.0
2013-08-12 15:25:00,42.16,42.16,42.06,42.06,300.0,33.036,33.036,32.9576,32.9576,300.0
2013-08-12 15:30:00,41.97,42.11,41.97,42.11,400.0,32.8871,32.9968,32.8871,32.9968,400.0
2013-08-12 15:35:00,42.19,42.21,42.19,42.21,200.0,33.0595,33.0752,33.0595,33.0752,200.0
2013-08-12 15:40:00,42.22,42.22,42.19,42.2,700.0,33.083,33.083,33.0595,33.0673,700.0
2013-08-12 15:45:00,42.25,42.25,42.13,42.13,1000.0,33.1065,33.1065,33.0125,33.0125,1000.0
2013-08-12 15:50:00,42.07,42.17,42.07,42.08,600.0,32.9655,33.0438,32.9655,32.9733,600.0
2013-08-12 15:55:00,42.03,42.03,42.03,42.03,100.0,32.9341,32.9341,32.9341,32.9341,100.0
2013-08-13 09:30:00,42.13,42.15,42.13,42.15,200.0,33.0125,33.0282,33.0125,33.0282,200.0
2013-08-13 09:35:00,42.15,42.24,42.15,42.21,600.0,33.0282,33.0987,33.0282,33.0752,600.0
2013-08-13 09:40:00,42.13,42.25,42.13,42.25,300.0,33.0125,33.1065,33.0125,33.1065,300.0
2013-08-13 09:45:00,42.25,42.25,42.25,42.25,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2013-08-13 09:50:00,42.25,42.25,42.25,42.25,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2013-08-13 09:55:00,42.29,42.29,42.26,42.26,200.0,33.1379,33.1379,33.1144,33.1144,200.0
2013-08-13 10:00:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 10:05:00,42.03,42.12,42.03,42.12,300.0,32.9341,33.0047,32.9341,33.0047,300.0
2013-08-13 10:10:00,42.09,42.09,42.09,42.09,100.0,32.9811,32.9811,32.9811,32.9811,100.0
2013-08-13 10:15:00,42.03,42.03,41.99,41.99,300.0,32.9341,32.9341,32.9028,32.9028,300.0
2013-08-13 10:20:00,41.9,41.97,41.9,41.91,400.0,32.8323,32.8871,32.8323,32.8401,400.0
2013-08-13 10:25:00,41.85,41.98,41.85,41.98,800.0,32.7931,32.895,32.7931,32.895,800.0
2013-08-13 10:30:00,41.97,42.06,41.92,42.04,700.0,32.8871,32.9576,32.8479,32.942,700.0
2013-08-13 10:35:00,42.04,42.04,42.02,42.02,300.0,32.942,32.942,32.9263,32.9263,300.0
2013-08-13 10:40:00,42.02,42.21,42.02,42.2,1600.0,32.9263,33.0752,32.9263,33.0673,1600.0
2013-08-13 10:45:00,42.23,42.37,42.23,42.32,800.0,33.0909,33.2006,33.0909,33.1614,800.0
2013-08-13 10:50:00,42.32,42.32,42.32,42.32,0.0,33.1614,33.1614,33.1614,33.1614,0.0
2013-08-13 10:55:00,42.26,42.26,42.23,42.23,200.0,33.1144,33.1144,33.0909,33.0909,200.0
2013-08-13 11:00:00,42.23,42.23,42.23,42.23,0.0,33.0909,33.0909,33.0909,33.0909,0.0
2013-08-13 11:05:00,42.45,42.45,42.45,42.45,100.0,33.2632,33.2632,33.2632,33.2632,100.0
2013-08-13 11:10:00,42.52,42.52,42.43,42.43,1200.0,33.3181,33.3181,33.2476,33.2476,1200.0
2013-08-13 11:15:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-13 11:20:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-13 11:25:00,42.56,42.56,42.49,42.53,400.0,33.3494,33.3494,33.2946,33.3259,400.0
2013-08-13 11:30:00,42.44,42.44,42.4,42.4,300.0,33.2554,33.2554,33.2241,33.2241,300.0
2013-08-13 11:35:00,42.4,42.4,42.4,42.4,0.0,33.2241,33.2241,33.2241,33.2241,0.0
2013-08-13 11:40:00,42.46,42.46,42.46,42.46,100.0,33.2711,33.2711,33.2711,33.2711,100.0
2013-08-13 11:45:00,42.46,42.46,42.46,42.46,0.0,33.2711,33.2711,33.2711,33.2711,0.0
2013-08-13 11:50:00,42.13,42.13,42.09,42.09,400.0,33.0125,33.0125,32.9811,32.9811,400.0
2013-08-13 11:55:00,41.91,41.91,41.87,41.87,200.0,32.8401,32.8401,32.8088,32.8088,200.0
2013-08-13 12:00:00,41.99,41.99,41.92,41.92,400.0,32.9028,32.9028,32.8479,32.8479,400.0
2013-08-13 12:05:00,41.9,41.9,41.86,41.88,800.0,32.8323,32.8323,32.8009,32.8166,800.0
2013-08-13 12:10:00,41.69,41.69,41.69,41.69,100.0,32.6677,32.6677,32.6677,32.6677,100.0
2013-08-13 12:15:00,41.69,41.69,41.69,41.69,0.0,32.6677,32.6677,32.6677,32.6677,0.0
2013-08-13 12:20:00,41.69,41.69,41.69,41.69,0.0,32.6677,32.6677,32.6677,32.6677,0.0
2013-08-13 12:25:00,41.69,41.69,41.69,41.69,0.0,32.6677,32.6677,32.6677,32.6677,0.0
2013-08-13 12:30:00,41.93,41.93,41.85,41.85,200.0,32.8558,32.8558,32.7931,32.7931,200.0
2013-08-13 12:35:00,42.05,42.05,42.05,42.05,100.0,32.9498,32.9498,32.9498,32.9498,100.0
2013-08-13 12:40:00,42.02,42.02,42.02,42.02,100.0,32.9263,32.9263,32.9263,32.9263,100.0
2013-08-13 12:45:00,42.02,42.02,42.02,42.02,0.0,32.9263,32.9263,32.9263,32.9263,0.0
2013-08-13 12:50:00,41.98,41.98,41.97,41.97,200.0,32.895,32.895,32.8871,32.8871,200.0
2013-08-13 12:55:00,41.96,42.05,41.96,41.99,800.0,32.8793,32.9498,32.8793,32.9028,800.0
2013-08-13 13:00:00,41.99,41.99,41.99,41.99,0.0,32.9028,32.9028,32.9028,32.9028,0.0
2013-08-13 13:05:00,41.99,41.99,41.99,41.99,0.0,32.9028,32.9028,32.9028,32.9028,0.0
2013-08-13 13:10:00,41.98,41.98,41.96,41.98,300.0,32.895,32.895,32.8793,32.895,300.0
2013-08-13 13:15:00,41.98,41.98,41.98,41.98,0.0,32.895,32.895,32.895,32.895,0.0
2013-08-13 13:20:00,42.1,42.1,42.1,42.1,100.0,32.989,32.989,32.989,32.989,100.0
2013-08-13 13:25:00,41.96,42.07,41.96,42.07,700.0,32.8793,32.9655,32.8793,32.9655,700.0
2013-08-13 13:30:00,42.1,42.26,42.02,42.26,500.0,32.989,33.1144,32.9263,33.1144,500.0
2013-08-13 13:35:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 13:40:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 13:45:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 13:50:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 13:55:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 14:00:00,42.13,42.13,42.04,42.04,200.0,33.0125,33.0125,32.942,32.942,200.0
2013-08-13 14:05:00,42.04,42.04,42.04,42.04,0.0,32.942,32.942,32.942,32.942,0.0
2013-08-13 14:10:00,42.04,42.04,42.04,42.04,0.0,32.942,32.942,32.942,32.942,0.0
2013-08-13 14:15:00,42.1,42.1,42.1,42.1,100.0,32.989,32.989,32.989,32.989,100.0
2013-08-13 14:20:00,42.16,42.16,42.16,42.16,200.0,33.036,33.036,33.036,33.036,200.0
2013-08-13 14:25:00,42.14,42.14,42.1,42.1,200.0,33.0203,33.0203,32.989,32.989,200.0
2013-08-13 14:30:00,42.2,42.21,42.2,42.21,500.0,33.0673,33.0752,33.0673,33.0752,500.0
2013-08-13 14:35:00,42.13,42.13,42.13,42.13,100.0,33.0125,33.0125,33.0125,33.0125,100.0
2013-08-13 14:40:00,42.1,42.1,42.1,42.1,100.0,32.989,32.989,32.989,32.989,100.0
2013-08-13 14:45:00,42.1,42.11,42.1,42.1,2000.0,32.989,32.9968,32.989,32.989,2000.0
2013-08-13 14:50:00,42.1,42.1,42.1,42.1,0.0,32.989,32.989,32.989,32.989,0.0
2013-08-13 14:55:00,42.1,42.1,42.1,42.1,0.0,32.989,32.989,32.989,32.989,0.0
2013-08-13 15:00:00,42.17,42.17,42.17,42.17,100.0,33.0438,33.0438,33.0438,33.0438,100.0
2013-08-13 15:05:00,42.17,42.17,42.17,42.17,0.0,33.0438,33.0438,33.0438,33.0438,0.0
2013-08-13 15:10:00,42.16,42.16,42.16,42.16,200.0,33.036,33.036,33.036,33.036,200.0
2013-08-13 15:15:00,42.08,42.08,42.07,42.07,900.0,32.9733,32.9733,32.9655,32.9655,900.0
2013-08-13 15:20:00,42.08,42.08,42.03,42.03,2200.0,32.9733,32.9733,32.9341,32.9341,2200.0
2013-08-13 15:25:00,42.03,42.1,42.03,42.03,1700.0,32.9341,32.989,32.9341,32.9341,1700.0
2013-08-13 15:30:00,42.05,42.12,42.05,42.08,500.0,32.9498,33.0047,32.9498,32.9733,500.0
2013-08-13 15:35:00,42.08,42.08,42.03,42.03,1300.0,32.9733,32.9733,32.9341,32.9341,1300.0
2013-08-13 15:40:00,42.04,42.07,42.03,42.03,1300.0,32.942,32.9655,32.9341,32.9341,1300.0
2013-08-13 15:45:00,42.03,42.03,41.99,41.99,8500.0,32.9341,32.9341,32.9028,32.9028,8500.0
2013-08-13 15:50:00,42.08,42.08,41.92,41.96,800.0,32.9733,32.9733,32.8479,32.8793,800.0
2013-08-13 15:55:00,41.98,42.13,41.94,42.12,1200.0,32.895,33.0125,32.8636,33.0047,1200.0
2013-08-14 09:30:00,41.45,41.45,41.36,41.36,300.0,32.4797,32.4797,32.4091,32.4091,300.0
2013-08-14 09:35:00,41.36,41.36,41.36,41.36,0.0,32.4091,32.4091,32.4091,32.4091,0.0
2013-08-14 09:40:00,41.85,41.85,41.85,41.85,100.0,32.7931,32.7931,32.7931,32.7931,100.0
2013-08-14 09:45:00,41.92,41.93,41.92,41.93,300.0,32.8479,32.8558,32.8479,32.8558,300.0
2013-08-14 09:50:00,41.93,41.93,41.93,41.93,0.0,32.8558,32.8558,32.8558,32.8558,0.0
2013-08-14 09:55:00,41.82,41.82,41.74,41.74,200.0,32.7696,32.7696,32.7069,32.7069,200.0
2013-08-14 10:00:00,41.74,41.74,41.74,41.74,0.0,32.7069,32.7069,32.7069,32.7069,0.0
2013-08-14 10:05:00,41.99,41.99,41.8,41.8,400.0,32.9028,32.9028,32.7539,32.7539,400.0
2013-08-14 10:10:00,41.74,41.74,41.62,41.7,2400.0,32.7069,32.7069,32.6129,32.6755,2400.0
2013-08-14 10:15:00,41.74,41.77,41.65,41.65,600.0,32.7069,32.7304,32.6364,32.6364,600.0
2013-08-14 10:20:00,41.69,41.69,41.61,41.67,500.0,32.6677,32.6677,32.605,32.652,500.0
2013-08-14 10:25:00,41.93,41.93,41.85,41.85,400.0,32.8558,32.8558,32.7931,32.7931,400.0
2013-08-14 10:30:00,41.78,41.86,41.78,41.86,200.0,32.7382,32.8009,32.7382,32.8009,200.0
2013-08-14 10:35:00,41.92,41.92,41.81,41.92,1000.0,32.8479,32.8479,32.7617,32.8479,1000.0
2013-08-14 10:40:00,41.94,41.94,41.77,41.77,1700.0,32.8636,32.8636,32.7304,32.7304,1700.0
2013-08-14 10:45:00,41.77,41.77,41.59,41.59,1800.0,32.7304,32.7304,32.5894,32.5894,1800.0
2013-08-14 10:50:00,41.51,41.51,41.42,41.42,1200.0,32.5267,32.5267,32.4561,32.4561,1200.0
2013-08-14 10:55:00,41.41,41.41,41.37,41.37,200.0,32.4483,32.4483,32.417,32.417,200.0
2013-08-14 11:00:00,41.37,41.37,41.37,41.37,0.0,32.417,32.417,32.417,32.417,0.0
2013-08-14 11:05:00,41.47,41.54,41.46,41.54,1900.0,32.4953,32.5502,32.4875,32.5502,1900.0
2013-08-14 11:10:00,41.49,41.49,41.49,41.49,200.0,32.511,32.511,32.511,32.511,200.0
2013-08-14 11:15:00,41.39,41.4,41.39,41.39,300.0,32.4326,32.4405,32.4326,32.4326,300.0
2013-08-14 11:20:00,41.31,41.38,41.25,41.38,2600.0,32.37,32.4248,32.3229,32.4248,2600.0
2013-08-14 11:25:00,41.38,41.39,41.27,41.36,2300.0,32.4248,32.4326,32.3386,32.4091,2300.0
2013-08-14 11:30:00,41.35,41.35,41.3,41.3,600.0,32.4013,32.4013,32.3621,32.3621,600.0
2013-08-14 11:35:00,41.3,41.3,41.3,41.3,0.0,32.3621,32.3621,32.3621,32.3621,0.0
2013-08-14 11:40:00,41.16,41.2,41.14,41.14,600.0,32.2524,32.2838,32.2367,32.2367,600.0
2013-08-14 11:45:00,41.14,41.14,41.14,41.14,0.0,32.2367,32.2367,32.2367,32.2367,0.0
2013-08-14 11:50:00,41.15,41.25,41.1,41.25,2000.0,32.2446,32.3229,32.2054,32.3229,2000.0
2013-08-14 11:55:00,41.25,41.25,41.2,41.2,1700.0,32.3229,32.3229,32.2838,32.2838,1700.0
2013-08-14 12:00:00,41.27,41.27,41.27,41.27,100.0,32.3386,32.3386,32.3386,32.3386,100.0
2013-08-14 12:05:00,41.18,41.24,41.18,41.18,500.0,32.2681,32.3151,32.2681,32.2681,500.0
2013-08-14 12:10:00,41.22,41.28,41.22,41.28,1100.0,32.2994,32.3464,32.2994,32.3464,1100.0
2013-08-14 12:15:00,41.25,41.3,41.25,41.3,400.0,32.3229,32.3621,32.3229,32.3621,400.0
2013-08-14 12:20:00,41.26,41.26,41.18,41.18,200.0,32.3308,32.3308,32.2681,32.2681,200.0
2013-08-14 12:25:00,41.24,41.35,41.22,41.33,1700.0,32.3151,32.4013,32.2994,32.3856,1700.0
2013-08-14 12:30:00,41.33,41.35,41.31,41.35,3400.0,32.3856,32.4013,32.37,32.4013,3400.0
2013-08-14 12:35:00,41.38,41.4,41.38,41.4,1300.0,32.4248,32.4405,32.4248,32.4405,1300.0
2013-08-14 12:40:00,41.4,41.44,41.4,41.44,500.0,32.4405,32.4718,32.4405,32.4718,500.0
2013-08-14 12:45:00,41.42,41.42,41.35,41.35,2800.0,32.4561,32.4561,32.4013,32.4013,2800.0
2013-08-14 12:50:00,41.28,41.28,41.09,41.27,1300.0,32.3464,32.3464,32.1976,32.3386,1300.0
2013-08-14 12:55:00,41.25,41.25,41.18,41.23,1300.0,32.3229,32.3229,32.2681,32.3073,1300.0
2013-08-14 13:00:00,41.26,41.26,41.26,41.26,100.0,32.3308,32.3308,32.3308,32.3308,100.0
2013-08-14 13:05:00,41.22,41.25,41.22,41.24,300.0,32.2994,32.3229,32.2994,32.3151,300.0
2013-08-14 13:10:00,41.25,41.25,41.25,41.25,100.0,32.3229,32.3229,32.3229,32.3229,100.0
2013-08-14 13:15:00,41.32,41.32,41.15,41.2,300.0,32.3778,32.3778,32.2446,32.2838,300.0
2013-08-14 13:20:00,41.22,41.22,41.22,41.22,100.0,32.2994,32.2994,32.2994,32.2994,100.0
2013-08-14 13:25:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:30:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:35:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:40:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:45:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:50:00,41.24,41.25,41.24,41.25,200.0,32.3151,32.3229,32.3151,32.3229,200.0
2013-08-14 13:55:00,41.23,41.23,41.23,41.23,100.0,32.3073,32.3073,32.3073,32.3073,100.0
2013-08-14 14:00:00,41.23,41.23,41.23,41.23,0.0,32.3073,32.3073,32.3073,32.3073,0.0
2013-08-14 14:05:00,41.18,41.24,41.18,41.2,400.0,32.2681,32.3151,32.2681,32.2838,400.0
2013-08-14 14:10:00,41.2,41.2,41.2,41.2,0.0,32.2838,32.2838,32.2838,32.2838,0.0
2013-08-14 14:15:00,41.2,41.2,41.2,41.2,0.0,32.2838,32.2838,32.2838,32.2838,0.0
2013-08-14 14:20:00,41.2,41.2,41.2,41.2,100.0,32.2838,32.2838,32.2838,32.2838,100.0
2013-08-14 14:25:00,41.2,41.2,41.19,41.19,200.0,32.2838,32.2838,32.2759,32.2759,200.0
2013-08-14 14:30:00,41.19,41.19,41.19,41.19,0.0,32.2759,32.2759,32.2759,32.2759,0.0
2013-08-14 14:35:00,41.08,41.08,41.08,41.08,100.0,32.1897,32.1897,32.1897,32.1897,100.0
2013-08-14 14:40:00,41.06,41.06,41.06,41.06,100.0,32.1741,32.1741,32.1741,32.1741,100.0
2013-08-14 14:45:00,40.83,40.84,40.8,40.84,2100.0,31.9938,32.0017,31.9703,32.0017,2100.0
2013-08-14 14:50:00,40.67,40.67,40.62,40.65,500.0,31.8685,31.8685,31.8293,31.8528,500.0
2013-08-14 14:55:00,40.6,40.62,40.6,40.6,1200.0,31.8136,31.8293,31.8136,31.8136,1200.0
2013-08-14 15:00:00,40.61,40.7,40.61,40.69,1300.0,31.8214,31.892,31.8214,31.8841,1300.0
2013-08-14 15:05:00,40.48,40.49,40.41,40.41,300.0,31.7196,31.7274,31.6647,31.6647,300.0
2013-08-14 15:10:00,40.4,40.4,40.33,40.4,1400.0,31.6569,31.6569,31.602,31.6569,1400.0
2013-08-14 15:15:00,40.44,40.49,40.4,40.4,2700.0,31.6882,31.7274,31.6569,31.6569,2700.0
2013-08-14 15:20:00,40.4,40.4,40.37,40.38,1300.0,31.6569,31.6569,31.6334,31.6412,1300.0
2013-08-14 15:25:00,40.58,40.8,40.58,40.8,300.0,31.7979,31.9703,31.7979,31.9703,300.0
2013-08-14 15:30:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-14 15:35:00,40.65,40.69,40.59,40.65,900.0,31.8528,31.8841,31.8058,31.8528,900.0
2013-08-14 15:40:00,40.75,40.77,40.74,40.74,400.0,31.9311,31.9468,31.9233,31.9233,400.0
2013-08-14 15:45:00,40.83,41.08,40.83,40.94,4100.0,31.9938,32.1897,31.9938,32.08,4100.0
2013-08-14 15:50:00,41.0,41.0,40.65,40.71,15100.0,32.127,32.127,31.8528,31.8998,15100.0
2013-08-14 15:55:00,40.61,40.64,40.39,40.44,42600.0,31.8214,31.8449,31.6491,31.6882,42600.0
2013-08-15 09:30:00,40.26,40.35,40.19,40.25,44000.0,31.5472,31.6177,31.4923,31.5393,44000.0
2013-08-15 09:35:00,40.22,40.46,40.17,40.4,21200.0,31.5158,31.7039,31.4767,31.6569,21200.0
2013-08-15 09:40:00,40.37,40.61,40.3,40.48,33800.0,31.6334,31.8214,31.5785,31.7196,33800.0
2013-08-15 09:45:00,40.4,40.44,40.36,40.36,6800.0,31.6569,31.6882,31.6255,31.6255,6800.0
2013-08-15 09:50:00,40.33,40.34,40.2,40.33,25500.0,31.602,31.6099,31.5002,31.602,25500.0
2013-08-15 09:55:00,40.3,40.34,40.3,40.34,6600.0,31.5785,31.6099,31.5785,31.6099,6600.0
2013-08-15 10:00:00,40.34,40.51,40.34,40.51,28000.0,31.6099,31.7431,31.6099,31.7431,28000.0
2013-08-15 10:05:00,40.49,40.5,40.36,40.39,5000.0,31.7274,31.7352,31.6255,31.6491,5000.0
2013-08-15 10:10:00,40.4,40.4,40.22,40.22,10000.0,31.6569,31.6569,31.5158,31.5158,10000.0
2013-08-15 10:15:00,40.25,40.25,40.2,40.23,9300.0,31.5393,31.5393,31.5002,31.5237,9300.0
2013-08-15 10:20:00,40.26,40.3,40.25,40.3,2900.0,31.5472,31.5785,31.5393,31.5785,2900.0
2013-08-15 10:25:00,40.28,40.39,40.28,40.39,4000.0,31.5629,31.6491,31.5629,31.6491,4000.0
2013-08-15 10:30:00,40.39,40.39,40.3,40.3,4200.0,31.6491,31.6491,31.5785,31.5785,4200.0
2013-08-15 10:35:00,40.28,40.35,40.23,40.28,3300.0,31.5629,31.6177,31.5237,31.5629,3300.0
2013-08-15 10:40:00,40.3,40.3,40.23,40.25,1300.0,31.5785,31.5785,31.5237,31.5393,1300.0
2013-08-15 10:45:00,40.23,40.27,40.23,40.24,3400.0,31.5237,31.555,31.5237,31.5315,3400.0
2013-08-15 10:50:00,40.23,40.24,40.2,40.23,4900.0,31.5237,31.5315,31.5002,31.5237,4900.0
2013-08-15 10:55:00,40.24,40.26,40.24,40.25,5800.0,31.5315,31.5472,31.5315,31.5393,5800.0
2013-08-15 11:00:00,40.25,40.26,40.25,40.26,1000.0,31.5393,31.5472,31.5393,31.5472,1000.0
2013-08-15 11:05:00,40.26,40.28,40.25,40.28,1900.0,31.5472,31.5629,31.5393,31.5629,1900.0
2013-08-15 11:10:00,40.29,40.31,40.29,40.31,1700.0,31.5707,31.5864,31.5707,31.5864,1700.0
2013-08-15 11:15:00,40.3,40.36,40.3,40.36,1300.0,31.5785,31.6255,31.5785,31.6255,1300.0
2013-08-15 11:20:00,40.36,40.45,40.34,40.45,5300.0,31.6255,31.6961,31.6099,31.6961,5300.0
2013-08-15 11:25:00,40.4,40.49,40.4,40.48,4400.0,31.6569,31.7274,31.6569,31.7196,4400.0
2013-08-15 11:30:00,40.46,40.51,40.46,40.51,5600.0,31.7039,31.7431,31.7039,31.7431,5600.0
2013-08-15 11:35:00,40.48,40.51,40.47,40.5,4700.0,31.7196,31.7431,31.7117,31.7352,4700.0
2013-08-15 11:40:00,40.51,40.51,40.5,40.51,2000.0,31.7431,31.7431,31.7352,31.7431,2000.0
2013-08-15 11:45:00,40.5,40.5,40.39,40.39,3000.0,31.7352,31.7352,31.6491,31.6491,3000.0
2013-08-15 11:50:00,40.41,40.41,40.34,40.41,5400.0,31.6647,31.6647,31.6099,31.6647,5400.0
2013-08-15 11:55:00,40.37,40.37,40.3,40.3,400.0,31.6334,31.6334,31.5785,31.5785,400.0
2013-08-15 12:00:00,40.3,40.35,40.29,40.35,2100.0,31.5785,31.6177,31.5707,31.6177,2100.0
2013-08-15 12:05:00,40.36,40.37,40.36,40.37,1500.0,31.6255,31.6334,31.6255,31.6334,1500.0
2013-08-15 12:10:00,40.38,40.38,40.37,40.38,900.0,31.6412,31.6412,31.6334,31.6412,900.0
2013-08-15 12:15:00,40.38,40.4,40.38,40.4,1200.0,31.6412,31.6569,31.6412,31.6569,1200.0
2013-08-15 12:20:00,40.39,40.39,40.39,40.39,200.0,31.6491,31.6491,31.6491,31.6491,200.0
2013-08-15 12:25:00,40.4,40.4,40.39,40.39,200.0,31.6569,31.6569,31.6491,31.6491,200.0
2013-08-15 12:30:00,40.4,40.4,40.35,40.35,600.0,31.6569,31.6569,31.6177,31.6177,600.0
2013-08-15 12:35:00,40.27,40.27,40.27,40.27,600.0,31.555,31.555,31.555,31.555,600.0
2013-08-15 12:40:00,40.25,40.25,40.2,40.24,11200.0,31.5393,31.5393,31.5002,31.5315,11200.0
2013-08-15 12:45:00,40.23,40.23,40.2,40.2,25100.0,31.5237,31.5237,31.5002,31.5002,25100.0
2013-08-15 12:50:00,40.21,40.25,40.21,40.24,900.0,31.508,31.5393,31.508,31.5315,900.0
2013-08-15 12:55:00,40.25,40.26,40.25,40.25,800.0,31.5393,31.5472,31.5393,31.5393,800.0
2013-08-15 13:00:00,40.25,40.25,40.25,40.25,100.0,31.5393,31.5393,31.5393,31.5393,100.0
2013-08-15 13:05:00,40.25,40.3,40.25,40.3,900.0,31.5393,31.5785,31.5393,31.5785,900.0
2013-08-15 13:10:00,40.31,40.42,40.31,40.4,2800.0,31.5864,31.6726,31.5864,31.6569,2800.0
2013-08-15 13:15:00,40.41,40.41,40.4,40.4,600.0,31.6647,31.6647,31.6569,31.6569,600.0
2013-08-15 13:20:00,40.4,40.41,40.4,40.4,1200.0,31.6569,31.6647,31.6569,31.6569,1200.0
2013-08-15 13:25:00,40.25,40.29,40.25,40.29,300.0,31.5393,31.5707,31.5393,31.5707,300.0
2013-08-15 13:30:00,40.31,40.31,40.31,40.31,200.0,31.5864,31.5864,31.5864,31.5864,200.0
2013-08-15 13:35:00,40.32,40.34,40.32,40.33,600.0,31.5942,31.6099,31.5942,31.602,600.0
2013-08-15 13:40:00,40.33,40.33,40.33,40.33,100.0,31.602,31.602,31.602,31.602,100.0
2013-08-15 13:45:00,40.34,40.34,40.34,40.34,800.0,31.6099,31.6099,31.6099,31.6099,800.0
2013-08-15 13:50:00,40.34,40.34,40.33,40.33,1700.0,31.6099,31.6099,31.602,31.602,1700.0
2013-08-15 13:55:00,40.32,40.32,40.3,40.3,2600.0,31.5942,31.5942,31.5785,31.5785,2600.0
2013-08-15 14:00:00,40.31,40.31,40.3,40.3,1300.0,31.5864,31.5864,31.5785,31.5785,1300.0
2013-08-15 14:05:00,40.29,40.29,40.27,40.27,2400.0,31.5707,31.5707,31.555,31.555,2400.0
2013-08-15 14:10:00,40.27,40.28,40.21,40.21,6200.0,31.555,31.5629,31.508,31.508,6200.0
2013-08-15 14:15:00,40.21,40.21,40.16,40.2,13400.0,31.508,31.508,31.4688,31.5002,13400.0
2013-08-15 14:20:00,40.2,40.21,40.16,40.16,7400.0,31.5002,31.508,31.4688,31.4688,7400.0
2013-08-15 14:25:00,40.16,40.17,40.16,40.17,900.0,31.4688,31.4767,31.4688,31.4767,900.0
2013-08-15 14:30:00,40.18,40.18,40.18,40.18,400.0,31.4845,31.4845,31.4845,31.4845,400.0
2013-08-15 14:35:00,40.17,40.17,40.14,40.14,1900.0,31.4767,31.4767,31.4532,31.4532,1900.0
2013-08-15 14:40:00,40.14,40.22,40.14,40.22,1900.0,31.4532,31.5158,31.4532,31.5158,1900.0
2013-08-15 14:45:00,40.19,40.19,40.16,40.16,400.0,31.4923,31.4923,31.4688,31.4688,400.0
2013-08-15 14:50:00,40.16,40.16,40.16,40.16,500.0,31.4688,31.4688,31.4688,31.4688,500.0
2013-08-15 14:55:00,40.17,40.17,40.0,40.0,20500.0,31.4767,31.4767,31.3435,31.3435,20500.0
2013-08-15 15:00:00,40.01,40.01,40.0,40.0,23000.0,31.3513,31.3513,31.3435,31.3435,23000.0
2013-08-15 15:05:00,40.0,40.0,39.75,39.75,30000.0,31.3435,31.3435,31.1476,31.1476,30000.0
2013-08-15 15:10:00,39.76,39.77,39.61,39.62,30600.0,31.1554,31.1632,31.0379,31.0457,30600.0
2013-08-15 15:15:00,39.76,39.77,39.5,39.54,7400.0,31.1554,31.1632,30.9517,30.983,7400.0
2013-08-15 15:20:00,39.57,39.67,39.57,39.67,1200.0,31.0065,31.0849,31.0065,31.0849,1200.0
2013-08-15 15:25:00,39.65,39.75,39.65,39.75,1300.0,31.0692,31.1476,31.0692,31.1476,1300.0
2013-08-15 15:30:00,39.77,39.77,39.66,39.68,2100.0,31.1632,31.1632,31.077,31.0927,2100.0
2013-08-15 15:35:00,39.61,39.61,39.5,39.53,2800.0,31.0379,31.0379,30.9517,30.9752,2800.0
2013-08-15 15:40:00,39.54,39.56,39.54,39.56,400.0,30.983,30.9987,30.983,30.9987,400.0
2013-08-15 15:45:00,39.58,39.69,39.58,39.65,1200.0,31.0143,31.1005,31.0143,31.0692,1200.0
2013-08-15 15:50:00,39.59,39.62,39.57,39.57,1500.0,31.0222,31.0457,31.0065,31.0065,1500.0
2013-08-15 15:55:00,39.58,39.89,39.51,39.83,7800.0,31.0143,31.2573,30.9595,31.2102,7800.0
2013-08-16 09:30:00,39.88,39.9,39.84,39.84,800.0,31.2494,31.2651,31.2181,31.2181,800.0
2013-08-16 09:35:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-16 09:40:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-16 09:45:00,39.78,39.78,39.73,39.73,300.0,31.1711,31.1711,31.1319,31.1319,300.0
2013-08-16 09:50:00,39.78,39.82,39.78,39.82,1400.0,31.1711,31.2024,31.1711,31.2024,1400.0
2013-08-16 09:55:00,39.83,39.83,39.82,39.82,300.0,31.2102,31.2102,31.2024,31.2024,300.0
2013-08-16 10:00:00,39.65,39.65,39.63,39.63,500.0,31.0692,31.0692,31.0535,31.0535,500.0
2013-08-16 10:05:00,39.79,39.79,39.79,39.79,100.0,31.1789,31.1789,31.1789,31.1789,100.0
2013-08-16 10:10:00,39.79,39.79,39.79,39.79,0.0,31.1789,31.1789,31.1789,31.1789,0.0
2013-08-16 10:15:00,39.63,39.63,39.51,39.53,700.0,31.0535,31.0535,30.9595,30.9752,700.0
2013-08-16 10:20:00,39.51,39.52,39.51,39.51,400.0,30.9595,30.9673,30.9595,30.9595,400.0
2013-08-16 10:25:00,39.51,39.51,39.51,39.51,0.0,30.9595,30.9595,30.9595,30.9595,0.0
2013-08-16 10:30:00,39.59,39.67,39.58,39.67,500.0,31.0222,31.0849,31.0143,31.0849,500.0
2013-08-16 10:35:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-16 10:40:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-16 10:45:00,39.57,39.57,39.57,39.57,100.0,31.0065,31.0065,31.0065,31.0065,100.0
2013-08-16 10:50:00,39.57,39.57,39.57,39.57,0.0,31.0065,31.0065,31.0065,31.0065,0.0
2013-08-16 10:55:00,39.75,39.75,39.71,39.74,400.0,31.1476,31.1476,31.1162,31.1397,400.0
2013-08-16 11:00:00,39.74,39.74,39.74,39.74,0.0,31.1397,31.1397,31.1397,31.1397,0.0
2013-08-16 11:05:00,39.74,39.74,39.74,39.74,0.0,31.1397,31.1397,31.1397,31.1397,0.0
2013-08-16 11:10:00,39.74,39.74,39.74,39.74,0.0,31.1397,31.1397,31.1397,31.1397,0.0
2013-08-16 11:15:00,39.83,39.83,39.83,39.83,100.0,31.2102,31.2102,31.2102,31.2102,100.0
2013-08-16 11:20:00,39.94,40.11,39.92,39.95,700.0,31.2964,31.4296,31.2808,31.3043,700.0
2013-08-16 11:25:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-16 11:30:00,39.99,39.99,39.98,39.98,200.0,31.3356,31.3356,31.3278,31.3278,200.0
2013-08-16 11:35:00,40.0,40.07,40.0,40.07,400.0,31.3435,31.3983,31.3435,31.3983,400.0
2013-08-16 11:40:00,40.08,40.08,40.08,40.08,100.0,31.4061,31.4061,31.4061,31.4061,100.0
2013-08-16 11:45:00,40.08,40.08,40.08,40.08,0.0,31.4061,31.4061,31.4061,31.4061,0.0
2013-08-16 11:50:00,40.08,40.08,40.08,40.08,0.0,31.4061,31.4061,31.4061,31.4061,0.0
2013-08-16 11:55:00,40.13,40.14,40.13,40.14,200.0,31.4453,31.4532,31.4453,31.4532,200.0
2013-08-16 12:00:00,40.15,40.17,40.15,40.17,200.0,31.461,31.4767,31.461,31.4767,200.0
2013-08-16 12:05:00,40.17,40.17,40.17,40.17,0.0,31.4767,31.4767,31.4767,31.4767,0.0
2013-08-16 12:10:00,40.17,40.17,40.17,40.17,0.0,31.4767,31.4767,31.4767,31.4767,0.0
2013-08-16 12:15:00,40.17,40.17,40.17,40.17,0.0,31.4767,31.4767,31.4767,31.4767,0.0
2013-08-16 12:20:00,40.24,40.33,40.15,40.15,1800.0,31.5315,31.602,31.461,31.461,1800.0
2013-08-16 12:25:00,40.03,40.03,40.0,40.0,200.0,31.367,31.367,31.3435,31.3435,200.0
2013-08-16 12:30:00,40.0,40.0,40.0,40.0,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2013-08-16 12:35:00,40.11,40.12,40.11,40.12,200.0,31.4296,31.4375,31.4296,31.4375,200.0
2013-08-16 12:40:00,40.12,40.12,40.12,40.12,0.0,31.4375,31.4375,31.4375,31.4375,0.0
2013-08-16 12:45:00,40.15,40.15,40.15,40.15,600.0,31.461,31.461,31.461,31.461,600.0
2013-08-16 12:50:00,40.13,40.17,40.13,40.17,400.0,31.4453,31.4767,31.4453,31.4767,400.0
2013-08-16 12:55:00,40.13,40.15,40.13,40.15,600.0,31.4453,31.461,31.4453,31.461,600.0
2013-08-16 13:00:00,40.15,40.15,40.15,40.15,0.0,31.461,31.461,31.461,31.461,0.0
2013-08-16 13:05:00,40.1,40.11,40.1,40.11,200.0,31.4218,31.4296,31.4218,31.4296,200.0
2013-08-16 13:10:00,40.09,40.09,40.09,40.09,100.0,31.414,31.414,31.414,31.414,100.0
2013-08-16 13:15:00,40.12,40.12,40.12,40.12,600.0,31.4375,31.4375,31.4375,31.4375,600.0
2013-08-16 13:20:00,40.09,40.12,40.09,40.1,400.0,31.414,31.4375,31.414,31.4218,400.0
2013-08-16 13:25:00,40.1,40.1,40.1,40.1,0.0,31.4218,31.4218,31.4218,31.4218,0.0
2013-08-16 13:30:00,40.13,40.17,40.13,40.16,300.0,31.4453,31.4767,31.4453,31.4688,300.0
2013-08-16 13:35:00,40.16,40.16,40.12,40.12,300.0,31.4688,31.4688,31.4375,31.4375,300.0
2013-08-16 13:40:00,40.11,40.15,40.11,40.15,200.0,31.4296,31.461,31.4296,31.461,200.0
2013-08-16 13:45:00,40.14,40.22,40.14,40.22,1000.0,31.4532,31.5158,31.4532,31.5158,1000.0
2013-08-16 13:50:00,40.12,40.13,40.12,40.13,300.0,31.4375,31.4453,31.4375,31.4453,300.0
2013-08-16 13:55:00,40.11,40.14,40.11,40.14,300.0,31.4296,31.4532,31.4296,31.4532,300.0
2013-08-16 14:00:00,40.14,40.16,40.14,40.15,300.0,31.4532,31.4688,31.4532,31.461,300.0
2013-08-16 14:05:00,40.12,40.12,40.12,40.12,200.0,31.4375,31.4375,31.4375,31.4375,200.0
2013-08-16 14:10:00,40.1,40.1,40.07,40.07,700.0,31.4218,31.4218,31.3983,31.3983,700.0
2013-08-16 14:15:00,40.06,40.06,40.0,40.0,200.0,31.3905,31.3905,31.3435,31.3435,200.0
2013-08-16 14:20:00,40.06,40.07,40.06,40.07,500.0,31.3905,31.3983,31.3905,31.3983,500.0
2013-08-16 14:25:00,40.05,40.08,40.05,40.08,300.0,31.3826,31.4061,31.3826,31.4061,300.0
2013-08-16 14:30:00,40.08,40.08,40.05,40.05,400.0,31.4061,31.4061,31.3826,31.3826,400.0
2013-08-16 14:35:00,39.95,39.95,39.95,39.95,100.0,31.3043,31.3043,31.3043,31.3043,100.0
2013-08-16 14:40:00,39.99,40.07,39.99,40.07,300.0,31.3356,31.3983,31.3356,31.3983,300.0
2013-08-16 14:45:00,40.19,40.32,40.19,40.32,800.0,31.4923,31.5942,31.4923,31.5942,800.0
2013-08-16 14:50:00,40.36,40.42,40.33,40.39,4900.0,31.6255,31.6726,31.602,31.6491,4900.0
2013-08-16 14:55:00,40.38,40.46,40.37,40.45,600.0,31.6412,31.7039,31.6334,31.6961,600.0
2013-08-16 15:00:00,40.45,40.47,40.45,40.47,200.0,31.6961,31.7117,31.6961,31.7117,200.0
2013-08-16 15:05:00,40.45,40.62,40.44,40.59,1900.0,31.6961,31.8293,31.6882,31.8058,1900.0
2013-08-16 15:10:00,40.55,40.59,40.55,40.59,800.0,31.7744,31.8058,31.7744,31.8058,800.0
2013-08-16 15:15:00,40.59,40.59,40.27,40.45,4100.0,31.8058,31.8058,31.555,31.6961,4100.0
2013-08-16 15:20:00,40.42,40.42,40.3,40.3,800.0,31.6726,31.6726,31.5785,31.5785,800.0
2013-08-16 15:25:00,40.29,40.35,40.29,40.34,400.0,31.5707,31.6177,31.5707,31.6099,400.0
2013-08-16 15:30:00,40.39,40.84,40.39,40.82,1200.0,31.6491,32.0017,31.6491,31.986,1200.0
2013-08-16 15:35:00,40.93,40.93,40.77,40.87,1800.0,32.0722,32.0722,31.9468,32.0252,1800.0
2013-08-16 15:40:00,40.81,40.81,40.78,40.78,200.0,31.9782,31.9782,31.9547,31.9547,200.0
2013-08-16 15:45:00,40.57,40.58,40.51,40.57,1100.0,31.7901,31.7979,31.7431,31.7901,1100.0
2013-08-16 15:50:00,40.54,40.58,40.49,40.5,1100.0,31.7666,31.7979,31.7274,31.7352,1100.0
2013-08-16 15:55:00,40.5,40.57,40.49,40.55,1300.0,31.7352,31.7901,31.7274,31.7744,1300.0
2013-08-19 09:40:00,40.38,40.4,40.38,40.4,900.0,31.6412,31.6569,31.6412,31.6569,900.0
2013-08-19 09:45:00,40.4,40.4,40.4,40.4,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2013-08-19 09:50:00,40.46,40.46,40.43,40.45,400.0,31.7039,31.7039,31.6804,31.6961,400.0
2013-08-19 09:55:00,40.55,40.55,40.44,40.44,400.0,31.7744,31.7744,31.6882,31.6882,400.0
2013-08-19 10:00:00,40.49,40.55,40.49,40.55,500.0,31.7274,31.7744,31.7274,31.7744,500.0
2013-08-19 10:05:00,40.55,40.55,40.55,40.55,0.0,31.7744,31.7744,31.7744,31.7744,0.0
2013-08-19 10:10:00,40.55,40.55,40.55,40.55,0.0,31.7744,31.7744,31.7744,31.7744,0.0
2013-08-19 10:15:00,40.55,40.56,40.55,40.56,300.0,31.7744,31.7823,31.7744,31.7823,300.0
2013-08-19 10:20:00,40.41,40.41,40.41,40.41,100.0,31.6647,31.6647,31.6647,31.6647,100.0
2013-08-19 10:25:00,40.45,40.45,40.45,40.45,100.0,31.6961,31.6961,31.6961,31.6961,100.0
2013-08-19 10:30:00,40.45,40.45,40.45,40.45,0.0,31.6961,31.6961,31.6961,31.6961,0.0
2013-08-19 10:35:00,40.45,40.45,40.45,40.45,0.0,31.6961,31.6961,31.6961,31.6961,0.0
2013-08-19 10:40:00,40.5,40.5,40.26,40.26,1100.0,31.7352,31.7352,31.5472,31.5472,1100.0
2013-08-19 10:45:00,40.23,40.32,40.19,40.19,600.0,31.5237,31.5942,31.4923,31.4923,600.0
2013-08-19 10:50:00,40.13,40.17,40.07,40.07,700.0,31.4453,31.4767,31.3983,31.3983,700.0
2013-08-19 10:55:00,40.07,40.07,39.86,39.86,700.0,31.3983,31.3983,31.2338,31.2338,700.0
2013-08-19 11:00:00,39.8,39.8,39.8,39.8,300.0,31.1867,31.1867,31.1867,31.1867,300.0
2013-08-19 11:05:00,39.76,39.78,39.76,39.78,400.0,31.1554,31.1711,31.1554,31.1711,400.0
2013-08-19 11:10:00,39.78,39.78,39.78,39.78,0.0,31.1711,31.1711,31.1711,31.1711,0.0
2013-08-19 11:15:00,39.95,39.95,39.95,39.95,100.0,31.3043,31.3043,31.3043,31.3043,100.0
2013-08-19 11:20:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-19 11:25:00,39.88,39.95,39.88,39.95,200.0,31.2494,31.3043,31.2494,31.3043,200.0
2013-08-19 11:30:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-19 11:35:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-19 11:40:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-19 11:45:00,40.0,40.0,40.0,40.0,100.0,31.3435,31.3435,31.3435,31.3435,100.0
2013-08-19 11:50:00,39.9,39.92,39.8,39.84,3400.0,31.2651,31.2808,31.1867,31.2181,3400.0
2013-08-19 11:55:00,39.88,39.88,39.86,39.86,200.0,31.2494,31.2494,31.2338,31.2338,200.0
2013-08-19 12:00:00,39.83,39.83,39.83,39.83,100.0,31.2102,31.2102,31.2102,31.2102,100.0
2013-08-19 12:05:00,39.84,39.84,39.84,39.84,200.0,31.2181,31.2181,31.2181,31.2181,200.0
2013-08-19 12:10:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:15:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:20:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:25:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:30:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:35:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:40:00,40.0,40.0,40.0,40.0,300.0,31.3435,31.3435,31.3435,31.3435,300.0
2013-08-19 12:45:00,39.93,39.93,39.93,39.93,100.0,31.2886,31.2886,31.2886,31.2886,100.0
2013-08-19 12:50:00,39.93,39.93,39.93,39.93,0.0,31.2886,31.2886,31.2886,31.2886,0.0
2013-08-19 12:55:00,39.93,39.93,39.93,39.93,0.0,31.2886,31.2886,31.2886,31.2886,0.0
2013-08-19 13:00:00,39.93,39.93,39.93,39.93,0.0,31.2886,31.2886,31.2886,31.2886,0.0
2013-08-19 13:05:00,39.97,39.97,39.97,39.97,100.0,31.3199,31.3199,31.3199,31.3199,100.0
2013-08-19 13:10:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-08-19 13:15:00,39.93,39.94,39.93,39.94,500.0,31.2886,31.2964,31.2886,31.2964,500.0
2013-08-19 13:20:00,39.94,39.94,39.94,39.94,0.0,31.2964,31.2964,31.2964,31.2964,0.0
2013-08-19 13:25:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-08-19 13:30:00,39.93,39.93,39.93,39.93,300.0,31.2886,31.2886,31.2886,31.2886,300.0
2013-08-19 13:35:00,39.93,39.93,39.89,39.89,300.0,31.2886,31.2886,31.2573,31.2573,300.0
2013-08-19 13:40:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 13:45:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 13:50:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 13:55:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 14:00:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 14:05:00,39.71,39.71,39.61,39.68,300.0,31.1162,31.1162,31.0379,31.0927,300.0
2013-08-19 14:10:00,39.68,39.68,39.68,39.68,0.0,31.0927,31.0927,31.0927,31.0927,0.0
2013-08-19 14:15:00,39.68,39.68,39.65,39.66,500.0,31.0927,31.0927,31.0692,31.077,500.0
2013-08-19 14:20:00,39.62,39.63,39.59,39.59,500.0,31.0457,31.0535,31.0222,31.0222,500.0
2013-08-19 14:25:00,39.59,39.59,39.59,39.59,0.0,31.0222,31.0222,31.0222,31.0222,0.0
2013-08-19 14:30:00,39.55,39.56,39.51,39.56,500.0,30.9908,30.9987,30.9595,30.9987,500.0
2013-08-19 14:35:00,39.61,39.61,39.59,39.59,300.0,31.0379,31.0379,31.0222,31.0222,300.0
2013-08-19 14:40:00,39.6,39.6,39.6,39.6,100.0,31.03,31.03,31.03,31.03,100.0
2013-08-19 14:45:00,39.66,39.66,39.66,39.66,300.0,31.077,31.077,31.077,31.077,300.0
2013-08-19 14:50:00,39.66,39.66,39.66,39.66,0.0,31.077,31.077,31.077,31.077,0.0
2013-08-19 14:55:00,39.6,39.6,39.6,39.6,100.0,31.03,31.03,31.03,31.03,100.0
2013-08-19 15:00:00,39.59,39.59,39.41,39.41,200.0,31.0222,31.0222,30.8811,30.8811,200.0
2013-08-19 15:05:00,39.48,39.49,39.48,39.49,300.0,30.936,30.9438,30.936,30.9438,300.0
2013-08-19 15:10:00,39.49,39.49,39.49,39.49,0.0,30.9438,30.9438,30.9438,30.9438,0.0
2013-08-19 15:15:00,39.61,39.73,39.61,39.73,300.0,31.0379,31.1319,31.0379,31.1319,300.0
2013-08-19 15:20:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-19 15:25:00,39.7,39.74,39.7,39.74,300.0,31.1084,31.1397,31.1084,31.1397,300.0
2013-08-19 15:30:00,39.74,39.74,39.74,39.74,200.0,31.1397,31.1397,31.1397,31.1397,200.0
2013-08-19 15:35:00,39.63,39.63,39.57,39.6,500.0,31.0535,31.0535,31.0065,31.03,500.0
2013-08-19 15:40:00,39.55,39.56,39.55,39.56,200.0,30.9908,30.9987,30.9908,30.9987,200.0
2013-08-19 15:45:00,39.58,39.58,39.45,39.46,1600.0,31.0143,31.0143,30.9125,30.9203,1600.0
2013-08-19 15:50:00,39.47,39.48,39.45,39.45,700.0,30.9282,30.936,30.9125,30.9125,700.0
2013-08-19 15:55:00,39.44,39.44,39.34,39.34,1500.0,30.9046,30.9046,30.8263,30.8263,1500.0
2013-08-20 09:30:00,38.62,38.7,38.6,38.7,800.0,30.2621,30.3248,30.2464,30.3248,800.0
2013-08-20 09:35:00,38.84,38.86,38.84,38.86,400.0,30.4345,30.4502,30.4345,30.4502,400.0
2013-08-20 09:40:00,38.77,38.88,38.76,38.81,1600.0,30.3796,30.4658,30.3718,30.411,1600.0
2013-08-20 09:45:00,38.81,38.81,38.81,38.81,0.0,30.411,30.411,30.411,30.411,0.0
2013-08-20 09:50:00,39.15,39.15,39.06,39.06,600.0,30.6774,30.6774,30.6069,30.6069,600.0
2013-08-20 09:55:00,39.22,39.22,39.12,39.12,1600.0,30.7323,30.7323,30.6539,30.6539,1600.0
2013-08-20 10:00:00,39.07,39.22,39.07,39.22,1800.0,30.6147,30.7323,30.6147,30.7323,1800.0
2013-08-20 10:05:00,39.27,39.27,39.27,39.27,100.0,30.7714,30.7714,30.7714,30.7714,100.0
2013-08-20 10:10:00,39.12,39.12,39.12,39.12,200.0,30.6539,30.6539,30.6539,30.6539,200.0
2013-08-20 10:15:00,38.97,38.98,38.97,38.98,200.0,30.5364,30.5442,30.5364,30.5442,200.0
2013-08-20 10:20:00,38.98,38.98,38.98,38.98,0.0,30.5442,30.5442,30.5442,30.5442,0.0
2013-08-20 10:25:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-08-20 10:30:00,39.29,39.33,39.26,39.32,800.0,30.7871,30.8185,30.7636,30.8106,800.0
2013-08-20 10:35:00,39.27,39.33,39.27,39.33,700.0,30.7714,30.8185,30.7714,30.8185,700.0
2013-08-20 10:40:00,39.69,39.69,39.69,39.69,100.0,31.1005,31.1005,31.1005,31.1005,100.0
2013-08-20 10:45:00,39.6,39.6,39.6,39.6,400.0,31.03,31.03,31.03,31.03,400.0
2013-08-20 10:50:00,39.62,39.65,39.54,39.57,1000.0,31.0457,31.0692,30.983,31.0065,1000.0
2013-08-20 10:55:00,39.6,39.6,39.6,39.6,100.0,31.03,31.03,31.03,31.03,100.0
2013-08-20 11:00:00,39.6,39.6,39.6,39.6,0.0,31.03,31.03,31.03,31.03,0.0
2013-08-20 11:05:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-20 11:10:00,39.57,39.6,39.57,39.6,200.0,31.0065,31.03,31.0065,31.03,200.0
2013-08-20 11:15:00,39.5,39.5,39.5,39.5,100.0,30.9517,30.9517,30.9517,30.9517,100.0
2013-08-20 11:20:00,39.5,39.5,39.5,39.5,0.0,30.9517,30.9517,30.9517,30.9517,0.0
2013-08-20 11:25:00,39.41,39.41,39.41,39.41,200.0,30.8811,30.8811,30.8811,30.8811,200.0
2013-08-20 11:30:00,39.4,39.44,39.4,39.44,600.0,30.8733,30.9046,30.8733,30.9046,600.0
2013-08-20 11:35:00,39.43,39.43,39.4,39.4,4200.0,30.8968,30.8968,30.8733,30.8733,4200.0
2013-08-20 11:40:00,39.4,39.4,39.4,39.4,0.0,30.8733,30.8733,30.8733,30.8733,0.0
2013-08-20 11:45:00,39.4,39.4,39.4,39.4,0.0,30.8733,30.8733,30.8733,30.8733,0.0
2013-08-20 11:50:00,39.5,39.51,39.5,39.51,500.0,30.9517,30.9595,30.9517,30.9595,500.0
2013-08-20 11:55:00,39.51,39.51,39.51,39.51,0.0,30.9595,30.9595,30.9595,30.9595,0.0
2013-08-20 12:00:00,39.51,39.51,39.51,39.51,0.0,30.9595,30.9595,30.9595,30.9595,0.0
2013-08-20 12:05:00,39.6,39.6,39.58,39.58,300.0,31.03,31.03,31.0143,31.0143,300.0
2013-08-20 12:10:00,39.53,39.53,39.53,39.53,200.0,30.9752,30.9752,30.9752,30.9752,200.0
2013-08-20 12:15:00,39.53,39.53,39.53,39.53,0.0,30.9752,30.9752,30.9752,30.9752,0.0
2013-08-20 12:20:00,39.57,39.57,39.57,39.57,100.0,31.0065,31.0065,31.0065,31.0065,100.0
2013-08-20 12:25:00,39.57,39.57,39.57,39.57,0.0,31.0065,31.0065,31.0065,31.0065,0.0
2013-08-20 12:30:00,39.55,39.55,39.53,39.54,500.0,30.9908,30.9908,30.9752,30.983,500.0
2013-08-20 12:35:00,39.54,39.54,39.54,39.54,0.0,30.983,30.983,30.983,30.983,0.0
2013-08-20 12:40:00,39.57,39.57,39.54,39.54,400.0,31.0065,31.0065,30.983,30.983,400.0
2013-08-20 12:45:00,39.57,39.57,39.57,39.57,100.0,31.0065,31.0065,31.0065,31.0065,100.0
2013-08-20 12:50:00,39.57,39.57,39.57,39.57,0.0,31.0065,31.0065,31.0065,31.0065,0.0
2013-08-20 12:55:00,39.59,39.59,39.57,39.57,200.0,31.0222,31.0222,31.0065,31.0065,200.0
2013-08-20 13:00:00,39.65,39.65,39.65,39.65,100.0,31.0692,31.0692,31.0692,31.0692,100.0
2013-08-20 13:05:00,39.56,39.56,39.56,39.56,100.0,30.9987,30.9987,30.9987,30.9987,100.0
2013-08-20 13:10:00,39.56,39.56,39.56,39.56,0.0,30.9987,30.9987,30.9987,30.9987,0.0
2013-08-20 13:15:00,39.56,39.56,39.56,39.56,0.0,30.9987,30.9987,30.9987,30.9987,0.0
2013-08-20 13:20:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-20 13:25:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-20 13:30:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-20 13:35:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-20 13:40:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-20 13:45:00,39.62,39.62,39.62,39.62,100.0,31.0457,31.0457,31.0457,31.0457,100.0
2013-08-20 13:50:00,39.61,39.61,39.61,39.61,100.0,31.0379,31.0379,31.0379,31.0379,100.0
2013-08-20 13:55:00,39.64,39.64,39.57,39.57,200.0,31.0614,31.0614,31.0065,31.0065,200.0
2013-08-20 14:00:00,39.58,39.58,39.57,39.57,200.0,31.0143,31.0143,31.0065,31.0065,200.0
2013-08-20 14:05:00,39.57,39.57,39.57,39.57,200.0,31.0065,31.0065,31.0065,31.0065,200.0
2013-08-20 14:10:00,39.53,39.53,39.53,39.53,200.0,30.9752,30.9752,30.9752,30.9752,200.0
2013-08-20 14:15:00,39.53,39.53,39.53,39.53,0.0,30.9752,30.9752,30.9752,30.9752,0.0
2013-08-20 14:20:00,39.53,39.53,39.53,39.53,0.0,30.9752,30.9752,30.9752,30.9752,0.0
2013-08-20 14:25:00,39.53,39.53,39.53,39.53,0.0,30.9752,30.9752,30.9752,30.9752,0.0
2013-08-20 14:30:00,39.49,39.51,39.49,39.5,600.0,30.9438,30.9595,30.9438,30.9517,600.0
2013-08-20 14:35:00,39.53,39.53,39.53,39.53,100.0,30.9752,30.9752,30.9752,30.9752,100.0
2013-08-20 14:40:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-20 14:45:00,39.56,39.56,39.56,39.56,100.0,30.9987,30.9987,30.9987,30.9987,100.0
2013-08-20 14:50:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-20 14:55:00,39.51,39.56,39.51,39.56,200.0,30.9595,30.9987,30.9595,30.9987,200.0
2013-08-20 15:00:00,39.54,39.54,39.54,39.54,100.0,30.983,30.983,30.983,30.983,100.0
2013-08-20 15:05:00,39.53,39.53,39.53,39.53,100.0,30.9752,30.9752,30.9752,30.9752,100.0
2013-08-20 15:10:00,39.55,39.56,39.53,39.53,300.0,30.9908,30.9987,30.9752,30.9752,300.0
2013-08-20 15:15:00,39.5,39.5,39.5,39.5,100.0,30.9517,30.9517,30.9517,30.9517,100.0
2013-08-20 15:20:00,39.53,39.53,39.51,39.53,300.0,30.9752,30.9752,30.9595,30.9752,300.0
2013-08-20 15:25:00,39.5,39.57,39.48,39.57,700.0,30.9517,31.0065,30.936,31.0065,700.0
2013-08-20 15:30:00,39.57,39.57,39.54,39.54,200.0,31.0065,31.0065,30.983,30.983,200.0
2013-08-20 15:35:00,39.52,39.52,39.52,39.52,100.0,30.9673,30.9673,30.9673,30.9673,100.0
2013-08-20 15:40:00,39.57,39.57,39.55,39.57,700.0,31.0065,31.0065,30.9908,31.0065,700.0
2013-08-20 15:45:00,39.56,39.56,39.56,39.56,100.0,30.9987,30.9987,30.9987,30.9987,100.0
2013-08-20 15:50:00,39.4,39.4,39.4,39.4,300.0,30.8733,30.8733,30.8733,30.8733,300.0
2013-08-20 15:55:00,39.4,39.4,39.28,39.28,1600.0,30.8733,30.8733,30.7793,30.7793,1600.0
2013-08-21 09:40:00,39.18,39.18,39.18,39.18,100.0,30.7009,30.7009,30.7009,30.7009,100.0
2013-08-21 09:45:00,39.18,39.18,39.18,39.18,0.0,30.7009,30.7009,30.7009,30.7009,0.0
2013-08-21 09:50:00,39.18,39.18,39.18,39.18,0.0,30.7009,30.7009,30.7009,30.7009,0.0
2013-08-21 09:55:00,38.96,39.0,38.96,39.0,200.0,30.5285,30.5599,30.5285,30.5599,200.0
2013-08-21 10:00:00,38.95,39.07,38.93,39.07,400.0,30.5207,30.6147,30.505,30.6147,400.0
2013-08-21 10:05:00,39.07,39.07,38.92,38.96,400.0,30.6147,30.6147,30.4972,30.5285,400.0
2013-08-21 10:10:00,38.96,38.96,38.96,38.96,100.0,30.5285,30.5285,30.5285,30.5285,100.0
2013-08-21 10:15:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-21 10:20:00,38.95,38.95,38.95,38.95,100.0,30.5207,30.5207,30.5207,30.5207,100.0
2013-08-21 10:25:00,39.04,39.09,39.04,39.09,200.0,30.5912,30.6304,30.5912,30.6304,200.0
2013-08-21 10:30:00,39.04,39.04,39.0,39.0,200.0,30.5912,30.5912,30.5599,30.5599,200.0
2013-08-21 10:35:00,39.01,39.01,39.01,39.01,200.0,30.5677,30.5677,30.5677,30.5677,200.0
2013-08-21 10:40:00,39.05,39.06,39.05,39.06,200.0,30.599,30.6069,30.599,30.6069,200.0
2013-08-21 10:45:00,39.31,39.47,39.31,39.47,400.0,30.8028,30.9282,30.8028,30.9282,400.0
2013-08-21 10:50:00,39.51,39.63,39.51,39.62,600.0,30.9595,31.0535,30.9595,31.0457,600.0
2013-08-21 10:55:00,39.62,39.62,39.6,39.6,300.0,31.0457,31.0457,31.03,31.03,300.0
2013-08-21 11:00:00,39.55,39.55,39.53,39.53,200.0,30.9908,30.9908,30.9752,30.9752,200.0
2013-08-21 11:05:00,39.54,39.56,39.54,39.56,400.0,30.983,30.9987,30.983,30.9987,400.0
2013-08-21 11:10:00,39.56,39.56,39.56,39.56,300.0,30.9987,30.9987,30.9987,30.9987,300.0
2013-08-21 11:15:00,39.57,39.59,39.57,39.59,400.0,31.0065,31.0222,31.0065,31.0222,400.0
2013-08-21 11:20:00,39.59,39.59,39.59,39.59,0.0,31.0222,31.0222,31.0222,31.0222,0.0
2013-08-21 11:25:00,39.55,39.57,39.53,39.53,500.0,30.9908,31.0065,30.9752,30.9752,500.0
2013-08-21 11:30:00,39.63,39.63,39.63,39.63,300.0,31.0535,31.0535,31.0535,31.0535,300.0
2013-08-21 11:35:00,39.66,39.66,39.55,39.55,800.0,31.077,31.077,30.9908,30.9908,800.0
2013-08-21 11:40:00,39.59,39.59,39.59,39.59,100.0,31.0222,31.0222,31.0222,31.0222,100.0
2013-08-21 11:45:00,39.59,39.59,39.59,39.59,0.0,31.0222,31.0222,31.0222,31.0222,0.0
2013-08-21 11:50:00,39.59,39.59,39.59,39.59,0.0,31.0222,31.0222,31.0222,31.0222,0.0
2013-08-21 11:55:00,39.54,39.63,39.54,39.63,200.0,30.983,31.0535,30.983,31.0535,200.0
2013-08-21 12:00:00,39.6,39.6,39.6,39.6,200.0,31.03,31.03,31.03,31.03,200.0
2013-08-21 12:05:00,39.68,39.68,39.66,39.66,400.0,31.0927,31.0927,31.077,31.077,400.0
2013-08-21 12:10:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-21 12:15:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-21 12:20:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-21 12:25:00,39.65,39.65,39.65,39.65,100.0,31.0692,31.0692,31.0692,31.0692,100.0
2013-08-21 12:30:00,39.65,39.65,39.65,39.65,0.0,31.0692,31.0692,31.0692,31.0692,0.0
2013-08-21 12:35:00,39.67,39.67,39.67,39.67,100.0,31.0849,31.0849,31.0849,31.0849,100.0
2013-08-21 12:40:00,39.68,39.72,39.68,39.72,300.0,31.0927,31.124,31.0927,31.124,300.0
2013-08-21 12:45:00,39.72,39.72,39.72,39.72,0.0,31.124,31.124,31.124,31.124,0.0
2013-08-21 12:50:00,39.72,39.72,39.72,39.72,0.0,31.124,31.124,31.124,31.124,0.0
2013-08-21 12:55:00,39.69,39.7,39.69,39.69,400.0,31.1005,31.1084,31.1005,31.1005,400.0
2013-08-21 13:00:00,39.63,39.63,39.63,39.63,100.0,31.0535,31.0535,31.0535,31.0535,100.0
2013-08-21 13:05:00,39.65,39.65,39.65,39.65,100.0,31.0692,31.0692,31.0692,31.0692,100.0
2013-08-21 13:10:00,39.65,39.65,39.65,39.65,0.0,31.0692,31.0692,31.0692,31.0692,0.0
2013-08-21 13:15:00,39.65,39.65,39.65,39.65,0.0,31.0692,31.0692,31.0692,31.0692,0.0
2013-08-21 13:20:00,39.65,39.65,39.65,39.65,0.0,31.0692,31.0692,31.0692,31.0692,0.0
2013-08-21 13:25:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-21 13:30:00,39.75,39.75,39.75,39.75,0.0,31.1476,31.1476,31.1476,31.1476,0.0
2013-08-21 13:35:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-21 13:40:00,39.7,39.7,39.7,39.7,100.0,31.1084,31.1084,31.1084,31.1084,100.0
2013-08-21 13:45:00,39.7,39.7,39.7,39.7,0.0,31.1084,31.1084,31.1084,31.1084,0.0
2013-08-21 13:50:00,39.75,39.76,39.75,39.76,300.0,31.1476,31.1554,31.1476,31.1554,300.0
2013-08-21 13:55:00,39.76,39.76,39.73,39.73,200.0,31.1554,31.1554,31.1319,31.1319,200.0
2013-08-21 14:00:00,39.7,39.7,39.57,39.57,200.0,31.1084,31.1084,31.0065,31.0065,200.0
2013-08-21 14:05:00,39.28,39.28,39.18,39.18,400.0,30.7793,30.7793,30.7009,30.7009,400.0
2013-08-21 14:10:00,39.4,39.54,39.4,39.54,200.0,30.8733,30.983,30.8733,30.983,200.0
2013-08-21 14:15:00,39.52,39.52,39.45,39.45,200.0,30.9673,30.9673,30.9125,30.9125,200.0
2013-08-21 14:20:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-08-21 14:25:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-08-21 14:30:00,39.77,39.77,39.75,39.75,500.0,31.1632,31.1632,31.1476,31.1476,500.0
2013-08-21 14:35:00,39.77,39.77,39.77,39.77,100.0,31.1632,31.1632,31.1632,31.1632,100.0
2013-08-21 14:40:00,39.99,40.09,39.98,40.08,600.0,31.3356,31.414,31.3278,31.4061,600.0
2013-08-21 14:45:00,40.17,40.23,40.16,40.16,400.0,31.4767,31.5237,31.4688,31.4688,400.0
2013-08-21 14:50:00,40.2,40.2,40.2,40.2,100.0,31.5002,31.5002,31.5002,31.5002,100.0
2013-08-21 14:55:00,40.1,40.1,40.01,40.01,500.0,31.4218,31.4218,31.3513,31.3513,500.0
2013-08-21 15:00:00,39.91,39.91,39.91,39.91,100.0,31.2729,31.2729,31.2729,31.2729,100.0
2013-08-21 15:05:00,39.85,39.85,39.84,39.84,200.0,31.2259,31.2259,31.2181,31.2181,200.0
2013-08-21 15:10:00,39.9,39.9,39.9,39.9,100.0,31.2651,31.2651,31.2651,31.2651,100.0
2013-08-21 15:15:00,39.83,39.83,39.83,39.83,200.0,31.2102,31.2102,31.2102,31.2102,200.0
2013-08-21 15:20:00,39.71,39.73,39.7,39.73,400.0,31.1162,31.1319,31.1084,31.1319,400.0
2013-08-21 15:25:00,39.72,39.72,39.59,39.6,800.0,31.124,31.124,31.0222,31.03,800.0
2013-08-21 15:30:00,39.51,39.54,39.49,39.54,800.0,30.9595,30.983,30.9438,30.983,800.0
2013-08-21 15:35:00,39.48,39.51,39.39,39.39,400.0,30.936,30.9595,30.8655,30.8655,400.0
2013-08-21 15:40:00,39.4,39.4,39.29,39.29,200.0,30.8733,30.8733,30.7871,30.7871,200.0
2013-08-21 15:45:00,39.28,39.31,39.24,39.24,500.0,30.7793,30.8028,30.7479,30.7479,500.0
2013-08-21 15:50:00,39.22,39.28,39.17,39.24,1200.0,30.7323,30.7793,30.6931,30.7479,1200.0
2013-08-21 15:55:00,39.18,39.19,39.17,39.19,500.0,30.7009,30.7087,30.6931,30.7087,500.0
2013-08-22 09:30:00,38.89,38.89,38.89,38.89,100.0,30.4737,30.4737,30.4737,30.4737,100.0
2013-08-22 09:35:00,38.92,39.01,38.92,39.01,200.0,30.4972,30.5677,30.4972,30.5677,200.0
2013-08-22 09:40:00,39.01,39.01,39.01,39.01,400.0,30.5677,30.5677,30.5677,30.5677,400.0
2013-08-22 09:45:00,39.01,39.01,39.01,39.01,0.0,30.5677,30.5677,30.5677,30.5677,0.0
2013-08-22 09:50:00,39.05,39.28,39.05,39.28,600.0,30.599,30.7793,30.599,30.7793,600.0
2013-08-22 09:55:00,39.24,39.24,39.18,39.18,300.0,30.7479,30.7479,30.7009,30.7009,300.0
2013-08-22 10:00:00,39.25,39.25,39.22,39.23,800.0,30.7558,30.7558,30.7323,30.7401,800.0
2013-08-22 10:05:00,39.29,39.29,39.28,39.28,200.0,30.7871,30.7871,30.7793,30.7793,200.0
2013-08-22 10:10:00,39.31,39.31,39.31,39.31,100.0,30.8028,30.8028,30.8028,30.8028,100.0
2013-08-22 10:15:00,39.15,39.15,39.06,39.06,200.0,30.6774,30.6774,30.6069,30.6069,200.0
2013-08-22 10:20:00,39.06,39.06,39.06,39.06,0.0,30.6069,30.6069,30.6069,30.6069,0.0
2013-08-22 10:25:00,39.12,39.12,39.03,39.03,300.0,30.6539,30.6539,30.5834,30.5834,300.0
2013-08-22 10:30:00,39.16,39.16,39.16,39.16,100.0,30.6852,30.6852,30.6852,30.6852,100.0
2013-08-22 10:35:00,38.96,38.96,38.96,38.96,100.0,30.5285,30.5285,30.5285,30.5285,100.0
2013-08-22 10:40:00,38.94,39.0,38.94,39.0,300.0,30.5129,30.5599,30.5129,30.5599,300.0
2013-08-22 10:45:00,39.0,39.0,39.0,39.0,0.0,30.5599,30.5599,30.5599,30.5599,0.0
2013-08-22 10:50:00,39.05,39.06,39.05,39.06,200.0,30.599,30.6069,30.599,30.6069,200.0
2013-08-22 10:55:00,39.12,39.12,39.12,39.12,100.0,30.6539,30.6539,30.6539,30.6539,100.0
2013-08-22 11:00:00,39.0,39.01,39.0,39.01,200.0,30.5599,30.5677,30.5599,30.5677,200.0
2013-08-22 11:05:00,39.11,39.11,39.11,39.11,100.0,30.6461,30.6461,30.6461,30.6461,100.0
2013-08-22 11:10:00,39.05,39.05,38.96,38.96,300.0,30.599,30.599,30.5285,30.5285,300.0
2013-08-22 11:15:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:20:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:25:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:30:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:35:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:40:00,39.46,39.46,39.46,39.46,200.0,30.9203,30.9203,30.9203,30.9203,200.0
2013-08-22 11:45:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-08-22 11:50:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 11:55:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:05:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:15:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:25:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:35:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:45:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:55:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:05:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:15:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:25:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:35:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:45:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:55:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:05:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 14:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:15:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:25:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:35:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:45:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:55:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:05:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:15:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:25:00,39.55,39.55,39.44,39.44,200.0,30.9908,30.9908,30.9046,30.9046,200.0
2013-08-22 15:30:00,39.35,39.7,39.32,39.7,2000.0,30.8341,31.1084,30.8106,31.1084,2000.0
2013-08-22 15:35:00,39.55,39.55,39.45,39.45,600.0,30.9908,30.9908,30.9125,30.9125,600.0
2013-08-22 15:40:00,39.45,39.45,39.32,39.32,1300.0,30.9125,30.9125,30.8106,30.8106,1300.0
2013-08-22 15:45:00,39.31,39.41,39.31,39.41,1400.0,30.8028,30.8811,30.8028,30.8811,1400.0
2013-08-22 15:50:00,39.36,39.4,39.33,39.33,1300.0,30.842,30.8733,30.8185,30.8185,1300.0
2013-08-22 15:55:00,39.35,39.35,39.35,39.35,100.0,30.8341,30.8341,30.8341,30.8341,100.0
2013-08-23 09:30:00,38.84,38.84,38.83,38.83,300.0,30.4345,30.4345,30.4267,30.4267,300.0
2013-08-23 09:35:00,38.99,38.99,38.97,38.97,300.0,30.552,30.552,30.5364,30.5364,300.0
2013-08-23 09:40:00,39.09,39.13,39.06,39.13,800.0,30.6304,30.6617,30.6069,30.6617,800.0
2013-08-23 09:45:00,39.17,39.17,39.07,39.07,200.0,30.6931,30.6931,30.6147,30.6147,200.0
2013-08-23 09:50:00,39.24,39.24,39.07,39.2,1800.0,30.7479,30.7479,30.6147,30.7166,1800.0
2013-08-23 09:55:00,39.12,39.16,39.1,39.1,500.0,30.6539,30.6852,30.6382,30.6382,500.0
2013-08-23 10:00:00,39.19,39.19,39.05,39.15,500.0,30.7087,30.7087,30.599,30.6774,500.0
2013-08-23 10:05:00,39.05,39.08,39.05,39.08,200.0,30.599,30.6226,30.599,30.6226,200.0
2013-08-23 10:10:00,39.14,39.16,39.08,39.14,1100.0,30.6696,30.6852,30.6226,30.6696,1100.0
2013-08-23 10:15:00,39.16,39.23,39.16,39.23,400.0,30.6852,30.7401,30.6852,30.7401,400.0
2013-08-23 10:20:00,39.19,39.19,39.19,39.19,100.0,30.7087,30.7087,30.7087,30.7087,100.0
2013-08-23 10:25:00,39.22,39.28,39.22,39.28,800.0,30.7323,30.7793,30.7323,30.7793,800.0
2013-08-23 10:30:00,39.34,39.34,39.31,39.34,900.0,30.8263,30.8263,30.8028,30.8263,900.0
2013-08-23 10:35:00,39.38,39.38,39.36,39.36,300.0,30.8576,30.8576,30.842,30.842,300.0
2013-08-23 10:40:00,39.37,39.47,39.36,39.45,1500.0,30.8498,30.9282,30.842,30.9125,1500.0
2013-08-23 10:45:00,39.47,39.68,39.47,39.68,300.0,30.9282,31.0927,30.9282,31.0927,300.0
2013-08-23 10:50:00,39.83,39.99,39.81,39.99,1600.0,31.2102,31.3356,31.1946,31.3356,1600.0
2013-08-23 10:55:00,40.12,40.21,40.12,40.21,200.0,31.4375,31.508,31.4375,31.508,200.0
2013-08-23 11:00:00,40.15,40.16,40.15,40.16,600.0,31.461,31.4688,31.461,31.4688,600.0
2013-08-23 11:05:00,40.2,40.2,40.2,40.2,200.0,31.5002,31.5002,31.5002,31.5002,200.0
2013-08-23 11:10:00,40.17,40.18,40.14,40.18,400.0,31.4767,31.4845,31.4532,31.4845,400.0
2013-08-23 11:15:00,40.21,40.43,40.21,40.43,1300.0,31.508,31.6804,31.508,31.6804,1300.0
2013-08-23 11:20:00,40.35,40.35,40.27,40.27,400.0,31.6177,31.6177,31.555,31.555,400.0
2013-08-23 11:25:00,40.19,40.19,40.19,40.19,100.0,31.4923,31.4923,31.4923,31.4923,100.0
2013-08-23 11:30:00,40.19,40.19,40.19,40.19,0.0,31.4923,31.4923,31.4923,31.4923,0.0
2013-08-23 11:35:00,40.22,40.22,40.22,40.22,300.0,31.5158,31.5158,31.5158,31.5158,300.0
2013-08-23 11:40:00,40.19,40.21,40.16,40.21,1300.0,31.4923,31.508,31.4688,31.508,1300.0
2013-08-23 11:45:00,40.21,40.21,40.21,40.21,0.0,31.508,31.508,31.508,31.508,0.0
2013-08-23 11:50:00,40.2,40.2,40.18,40.18,200.0,31.5002,31.5002,31.4845,31.4845,200.0
2013-08-23 11:55:00,40.24,40.24,40.24,40.24,100.0,31.5315,31.5315,31.5315,31.5315,100.0
2013-08-23 12:00:00,40.25,40.25,40.16,40.23,2100.0,31.5393,31.5393,31.4688,31.5237,2100.0
2013-08-23 12:05:00,40.22,40.23,40.19,40.21,1000.0,31.5158,31.5237,31.4923,31.508,1000.0
2013-08-23 12:10:00,40.24,40.26,40.24,40.24,500.0,31.5315,31.5472,31.5315,31.5315,500.0
2013-08-23 12:15:00,40.2,40.2,40.2,40.2,200.0,31.5002,31.5002,31.5002,31.5002,200.0
2013-08-23 12:20:00,40.2,40.2,40.15,40.15,200.0,31.5002,31.5002,31.461,31.461,200.0
2013-08-23 12:25:00,40.22,40.23,40.22,40.23,300.0,31.5158,31.5237,31.5158,31.5237,300.0
2013-08-23 12:30:00,40.19,40.25,40.19,40.25,500.0,31.4923,31.5393,31.4923,31.5393,500.0
2013-08-23 12:35:00,40.24,40.24,40.24,40.24,100.0,31.5315,31.5315,31.5315,31.5315,100.0
2013-08-23 12:40:00,40.28,40.28,40.28,40.28,100.0,31.5629,31.5629,31.5629,31.5629,100.0
2013-08-23 12:45:00,40.26,40.26,40.2,40.2,500.0,31.5472,31.5472,31.5002,31.5002,500.0
2013-08-23 12:50:00,40.2,40.26,40.2,40.26,400.0,31.5002,31.5472,31.5002,31.5472,400.0
2013-08-23 12:55:00,40.23,40.23,40.23,40.23,100.0,31.5237,31.5237,31.5237,31.5237,100.0
2013-08-23 13:00:00,40.2,40.21,40.17,40.17,2100.0,31.5002,31.508,31.4767,31.4767,2100.0
2013-08-23 13:05:00,40.22,40.26,40.22,40.22,300.0,31.5158,31.5472,31.5158,31.5158,300.0
2013-08-23 13:10:00,40.24,40.27,40.24,40.27,200.0,31.5315,31.555,31.5315,31.555,200.0
2013-08-23 13:15:00,40.23,40.23,40.23,40.23,100.0,31.5237,31.5237,31.5237,31.5237,100.0
2013-08-23 13:20:00,40.24,40.26,40.21,40.26,400.0,31.5315,31.5472,31.508,31.5472,400.0
2013-08-23 13:25:00,40.26,40.26,40.2,40.23,1800.0,31.5472,31.5472,31.5002,31.5237,1800.0
2013-08-23 13:30:00,40.22,40.24,40.2,40.2,500.0,31.5158,31.5315,31.5002,31.5002,500.0
2013-08-23 13:35:00,40.2,40.2,40.2,40.2,500.0,31.5002,31.5002,31.5002,31.5002,500.0
2013-08-23 13:40:00,40.2,40.2,40.2,40.2,0.0,31.5002,31.5002,31.5002,31.5002,0.0
2013-08-23 13:45:00,40.2,40.21,40.15,40.15,2500.0,31.5002,31.508,31.461,31.461,2500.0
2013-08-23 13:50:00,40.15,40.15,40.15,40.15,1800.0,31.461,31.461,31.461,31.461,1800.0
2013-08-23 13:55:00,40.15,40.15,39.85,39.91,3300.0,31.461,31.461,31.2259,31.2729,3300.0
2013-08-23 14:00:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-08-23 14:05:00,40.02,40.1,40.02,40.1,200.0,31.3591,31.4218,31.3591,31.4218,200.0
2013-08-23 14:10:00,40.17,40.17,40.17,40.17,200.0,31.4767,31.4767,31.4767,31.4767,200.0
2013-08-23 14:15:00,40.17,40.17,40.17,40.17,0.0,31.4767,31.4767,31.4767,31.4767,0.0
2013-08-23 14:20:00,40.12,40.12,40.01,40.01,1200.0,31.4375,31.4375,31.3513,31.3513,1200.0
2013-08-23 14:25:00,39.99,40.14,39.99,40.14,1600.0,31.3356,31.4532,31.3356,31.4532,1600.0
2013-08-23 14:30:00,40.18,40.24,40.18,40.24,200.0,31.4845,31.5315,31.4845,31.5315,200.0
2013-08-23 14:35:00,40.22,40.22,40.09,40.09,500.0,31.5158,31.5158,31.414,31.414,500.0
2013-08-23 14:40:00,40.07,40.07,40.07,40.07,100.0,31.3983,31.3983,31.3983,31.3983,100.0
2013-08-23 14:45:00,40.12,40.12,40.09,40.09,200.0,31.4375,31.4375,31.414,31.414,200.0
2013-08-23 14:50:00,40.09,40.09,40.09,40.09,0.0,31.414,31.414,31.414,31.414,0.0
2013-08-23 14:55:00,40.16,40.16,40.16,40.16,100.0,31.4688,31.4688,31.4688,31.4688,100.0
2013-08-23 15:00:00,40.18,40.22,40.13,40.13,700.0,31.4845,31.5158,31.4453,31.4453,700.0
2013-08-23 15:05:00,40.12,40.15,40.12,40.15,400.0,31.4375,31.461,31.4375,31.461,400.0
2013-08-23 15:10:00,40.15,40.16,40.14,40.14,1000.0,31.461,31.4688,31.4532,31.4532,1000.0
2013-08-23 15:15:00,40.14,40.14,40.14,40.14,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2013-08-23 15:20:00,40.14,40.14,40.13,40.13,700.0,31.4532,31.4532,31.4453,31.4453,700.0
2013-08-23 15:25:00,40.15,40.21,40.15,40.18,500.0,31.461,31.508,31.461,31.4845,500.0
2013-08-23 15:30:00,40.21,40.23,40.21,40.21,1900.0,31.508,31.5237,31.508,31.508,1900.0
2013-08-23 15:35:00,40.21,40.21,40.2,40.2,1000.0,31.508,31.508,31.5002,31.5002,1000.0
2013-08-23 15:40:00,40.2,40.27,40.17,40.27,1800.0,31.5002,31.555,31.4767,31.555,1800.0
2013-08-23 15:45:00,40.26,40.27,40.19,40.19,1000.0,31.5472,31.555,31.4923,31.4923,1000.0
2013-08-23 15:50:00,40.19,40.19,40.1,40.18,2000.0,31.4923,31.4923,31.4218,31.4845,2000.0
2013-08-23 15:55:00,40.25,40.25,40.24,40.24,200.0,31.5393,31.5393,31.5315,31.5315,200.0
2013-08-26 09:30:00,40.55,40.57,40.55,40.56,500.0,31.7744,31.7901,31.7744,31.7823,500.0
2013-08-26 09:35:00,40.43,40.43,40.43,40.43,200.0,31.6804,31.6804,31.6804,31.6804,200.0
2013-08-26 09:40:00,40.43,40.43,40.43,40.43,0.0,31.6804,31.6804,31.6804,31.6804,0.0
2013-08-26 09:45:00,40.59,40.7,40.59,40.7,200.0,31.8058,31.892,31.8058,31.892,200.0
2013-08-26 09:50:00,40.87,41.0,40.87,41.0,600.0,32.0252,32.127,32.0252,32.127,600.0
2013-08-26 09:55:00,41.11,41.17,41.11,41.17,200.0,32.2132,32.2602,32.2132,32.2602,200.0
2013-08-26 10:00:00,41.09,41.09,41.09,41.09,100.0,32.1976,32.1976,32.1976,32.1976,100.0
2013-08-26 10:05:00,41.09,41.09,41.09,41.09,0.0,32.1976,32.1976,32.1976,32.1976,0.0
2013-08-26 10:10:00,41.1,41.17,41.1,41.17,200.0,32.2054,32.2602,32.2054,32.2602,200.0
2013-08-26 10:15:00,41.03,41.03,41.03,41.03,100.0,32.1505,32.1505,32.1505,32.1505,100.0
2013-08-26 10:20:00,41.03,41.03,41.03,41.03,0.0,32.1505,32.1505,32.1505,32.1505,0.0
2013-08-26 10:25:00,41.01,41.01,40.97,40.97,200.0,32.1349,32.1349,32.1035,32.1035,200.0
2013-08-26 10:30:00,40.97,40.97,40.97,40.97,0.0,32.1035,32.1035,32.1035,32.1035,0.0
2013-08-26 10:35:00,40.64,40.87,40.64,40.87,1000.0,31.8449,32.0252,31.8449,32.0252,1000.0
2013-08-26 10:40:00,40.87,40.87,40.87,40.87,0.0,32.0252,32.0252,32.0252,32.0252,0.0
2013-08-26 10:45:00,40.87,40.87,40.87,40.87,0.0,32.0252,32.0252,32.0252,32.0252,0.0
2013-08-26 10:50:00,40.89,40.89,40.89,40.89,100.0,32.0408,32.0408,32.0408,32.0408,100.0
2013-08-26 10:55:00,40.95,40.95,40.95,40.95,100.0,32.0879,32.0879,32.0879,32.0879,100.0
2013-08-26 11:00:00,40.95,40.95,40.95,40.95,0.0,32.0879,32.0879,32.0879,32.0879,0.0
2013-08-26 11:05:00,40.91,40.91,40.91,40.91,100.0,32.0565,32.0565,32.0565,32.0565,100.0
2013-08-26 11:10:00,40.88,40.9,40.87,40.9,2800.0,32.033,32.0487,32.0252,32.0487,2800.0
2013-08-26 11:15:00,40.9,40.9,40.9,40.9,0.0,32.0487,32.0487,32.0487,32.0487,0.0
2013-08-26 11:20:00,40.82,40.82,40.8,40.8,300.0,31.986,31.986,31.9703,31.9703,300.0
2013-08-26 11:25:00,40.8,40.8,40.8,40.8,700.0,31.9703,31.9703,31.9703,31.9703,700.0
2013-08-26 11:30:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:35:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:40:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:45:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:50:00,40.84,40.84,40.8,40.8,1400.0,32.0017,32.0017,31.9703,31.9703,1400.0
2013-08-26 11:55:00,40.82,40.82,40.82,40.82,500.0,31.986,31.986,31.986,31.986,500.0
2013-08-26 12:00:00,40.7,40.78,40.7,40.78,2100.0,31.892,31.9547,31.892,31.9547,2100.0
2013-08-26 12:05:00,40.77,40.79,40.73,40.74,400.0,31.9468,31.9625,31.9155,31.9233,400.0
2013-08-26 12:10:00,40.76,40.76,40.71,40.75,1200.0,31.939,31.939,31.8998,31.9311,1200.0
2013-08-26 12:15:00,40.7,40.7,40.64,40.7,1300.0,31.892,31.892,31.8449,31.892,1300.0
2013-08-26 12:20:00,40.7,40.7,40.64,40.66,400.0,31.892,31.892,31.8449,31.8606,400.0
2013-08-26 12:25:00,40.54,40.54,40.54,40.54,100.0,31.7666,31.7666,31.7666,31.7666,100.0
2013-08-26 12:30:00,40.58,40.58,40.58,40.58,100.0,31.7979,31.7979,31.7979,31.7979,100.0
2013-08-26 12:35:00,40.64,40.64,40.61,40.61,200.0,31.8449,31.8449,31.8214,31.8214,200.0
2013-08-26 12:40:00,40.66,40.67,40.6,40.6,600.0,31.8606,31.8685,31.8136,31.8136,600.0
2013-08-26 12:45:00,40.65,40.65,40.65,40.65,100.0,31.8528,31.8528,31.8528,31.8528,100.0
2013-08-26 12:50:00,40.73,40.75,40.71,40.71,500.0,31.9155,31.9311,31.8998,31.8998,500.0
2013-08-26 12:55:00,40.75,40.75,40.7,40.7,200.0,31.9311,31.9311,31.892,31.892,200.0
2013-08-26 13:00:00,40.75,40.75,40.7,40.75,600.0,31.9311,31.9311,31.892,31.9311,600.0
2013-08-26 13:05:00,40.72,40.75,40.65,40.71,1200.0,31.9076,31.9311,31.8528,31.8998,1200.0
2013-08-26 13:10:00,40.75,40.75,40.72,40.72,200.0,31.9311,31.9311,31.9076,31.9076,200.0
2013-08-26 13:15:00,40.72,40.72,40.72,40.72,0.0,31.9076,31.9076,31.9076,31.9076,0.0
2013-08-26 13:20:00,40.75,40.75,40.75,40.75,500.0,31.9311,31.9311,31.9311,31.9311,500.0
2013-08-26 13:25:00,40.75,40.75,40.75,40.75,0.0,31.9311,31.9311,31.9311,31.9311,0.0
2013-08-26 13:30:00,40.7,40.7,40.7,40.7,300.0,31.892,31.892,31.892,31.892,300.0
2013-08-26 13:35:00,40.7,40.7,40.7,40.7,100.0,31.892,31.892,31.892,31.892,100.0
2013-08-26 13:40:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-26 13:45:00,40.7,40.7,40.65,40.69,2300.0,31.892,31.892,31.8528,31.8841,2300.0
2013-08-26 13:50:00,40.69,40.69,40.69,40.69,0.0,31.8841,31.8841,31.8841,31.8841,0.0
2013-08-26 13:55:00,40.62,40.62,40.6,40.6,200.0,31.8293,31.8293,31.8136,31.8136,200.0
2013-08-26 14:00:00,40.6,40.61,40.57,40.61,300.0,31.8136,31.8214,31.7901,31.8214,300.0
2013-08-26 14:05:00,40.52,40.52,40.52,40.52,200.0,31.7509,31.7509,31.7509,31.7509,200.0
2013-08-26 14:10:00,40.52,40.53,40.51,40.51,300.0,31.7509,31.7588,31.7431,31.7431,300.0
2013-08-26 14:15:00,40.43,40.43,40.43,40.43,100.0,31.6804,31.6804,31.6804,31.6804,100.0
2013-08-26 14:20:00,40.43,40.43,40.35,40.35,300.0,31.6804,31.6804,31.6177,31.6177,300.0
2013-08-26 14:25:00,40.35,40.35,40.35,40.35,0.0,31.6177,31.6177,31.6177,31.6177,0.0
2013-08-26 14:30:00,40.35,40.35,40.35,40.35,0.0,31.6177,31.6177,31.6177,31.6177,0.0
2013-08-26 14:35:00,40.36,40.38,40.3,40.38,600.0,31.6255,31.6412,31.5785,31.6412,600.0
2013-08-26 14:40:00,40.38,40.38,40.38,40.38,0.0,31.6412,31.6412,31.6412,31.6412,0.0
2013-08-26 14:45:00,40.35,40.35,40.29,40.29,200.0,31.6177,31.6177,31.5707,31.5707,200.0
2013-08-26 14:50:00,40.25,40.3,40.25,40.3,400.0,31.5393,31.5785,31.5393,31.5785,400.0
2013-08-26 14:55:00,40.23,40.23,40.18,40.18,1900.0,31.5237,31.5237,31.4845,31.4845,1900.0
2013-08-26 15:00:00,40.2,40.24,40.2,40.21,500.0,31.5002,31.5315,31.5002,31.508,500.0
2013-08-26 15:05:00,40.23,40.23,40.23,40.23,100.0,31.5237,31.5237,31.5237,31.5237,100.0
2013-08-26 15:10:00,40.15,40.26,40.15,40.16,600.0,31.461,31.5472,31.461,31.4688,600.0
2013-08-26 15:15:00,40.15,40.15,39.95,39.96,700.0,31.461,31.461,31.3043,31.3121,700.0
2013-08-26 15:20:00,39.88,39.88,39.55,39.57,400.0,31.2494,31.2494,30.9908,31.0065,400.0
2013-08-26 15:25:00,39.63,39.68,39.6,39.68,2700.0,31.0535,31.0927,31.03,31.0927,2700.0
2013-08-26 15:30:00,39.78,39.78,39.78,39.78,100.0,31.1711,31.1711,31.1711,31.1711,100.0
2013-08-26 15:35:00,39.78,39.78,39.78,39.78,0.0,31.1711,31.1711,31.1711,31.1711,0.0
2013-08-26 15:40:00,39.88,39.9,39.88,39.9,300.0,31.2494,31.2651,31.2494,31.2651,300.0
2013-08-26 15:45:00,39.96,40.05,39.96,40.04,6400.0,31.3121,31.3826,31.3121,31.3748,6400.0
2013-08-26 15:50:00,40.04,40.06,40.04,40.05,5900.0,31.3748,31.3905,31.3748,31.3826,5900.0
2013-08-26 15:55:00,40.06,40.06,40.04,40.04,2200.0,31.3905,31.3905,31.3748,31.3748,2200.0
2013-08-27 09:40:00,40.05,40.05,40.05,40.05,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2013-08-27 09:45:00,40.14,40.14,40.14,40.14,100.0,31.4532,31.4532,31.4532,31.4532,100.0
2013-08-27 09:50:00,40.14,40.14,40.14,40.14,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2013-08-27 09:55:00,40.14,40.14,40.14,40.14,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2013-08-27 10:00:00,40.23,40.7,40.23,40.7,700.0,31.5237,31.892,31.5237,31.892,700.0
2013-08-27 10:05:00,40.44,40.44,40.44,40.44,100.0,31.6882,31.6882,31.6882,31.6882,100.0
2013-08-27 10:10:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:15:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:20:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:25:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:30:00,40.28,40.37,40.28,40.37,300.0,31.5629,31.6334,31.5629,31.6334,300.0
2013-08-27 10:35:00,40.27,40.27,40.27,40.27,100.0,31.555,31.555,31.555,31.555,100.0
2013-08-27 10:40:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-27 10:45:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-27 10:50:00,40.35,40.35,40.35,40.35,100.0,31.6177,31.6177,31.6177,31.6177,100.0
2013-08-27 10:55:00,40.47,40.59,40.47,40.59,300.0,31.7117,31.8058,31.7117,31.8058,300.0
2013-08-27 11:00:00,40.79,40.79,40.79,40.79,100.0,31.9625,31.9625,31.9625,31.9625,100.0
2013-08-27 11:05:00,40.85,40.85,40.76,40.76,200.0,32.0095,32.0095,31.939,31.939,200.0
2013-08-27 11:10:00,40.76,40.76,40.76,40.76,0.0,31.939,31.939,31.939,31.939,0.0
2013-08-27 11:15:00,40.71,40.71,40.71,40.71,100.0,31.8998,31.8998,31.8998,31.8998,100.0
2013-08-27 11:20:00,40.6,40.6,40.6,40.6,100.0,31.8136,31.8136,31.8136,31.8136,100.0
2013-08-27 11:25:00,40.6,40.6,40.6,40.6,100.0,31.8136,31.8136,31.8136,31.8136,100.0
2013-08-27 11:30:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:35:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:40:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:45:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:50:00,40.63,40.63,40.63,40.63,200.0,31.8371,31.8371,31.8371,31.8371,200.0
2013-08-27 11:55:00,40.63,40.63,40.63,40.63,0.0,31.8371,31.8371,31.8371,31.8371,0.0
2013-08-27 12:00:00,40.63,40.63,40.63,40.63,0.0,31.8371,31.8371,31.8371,31.8371,0.0
2013-08-27 12:05:00,40.63,40.63,40.63,40.63,0.0,31.8371,31.8371,31.8371,31.8371,0.0
2013-08-27 12:10:00,40.35,40.35,40.35,40.35,100.0,31.6177,31.6177,31.6177,31.6177,100.0
2013-08-27 12:15:00,40.35,40.35,40.35,40.35,0.0,31.6177,31.6177,31.6177,31.6177,0.0
2013-08-27 12:20:00,40.42,40.42,40.42,40.42,100.0,31.6726,31.6726,31.6726,31.6726,100.0
2013-08-27 12:25:00,40.42,40.42,40.42,40.42,0.0,31.6726,31.6726,31.6726,31.6726,0.0
2013-08-27 12:30:00,40.46,40.46,40.46,40.46,100.0,31.7039,31.7039,31.7039,31.7039,100.0
2013-08-27 12:35:00,40.42,40.47,40.42,40.47,200.0,31.6726,31.7117,31.6726,31.7117,200.0
2013-08-27 12:40:00,40.47,40.47,40.47,40.47,0.0,31.7117,31.7117,31.7117,31.7117,0.0
2013-08-27 12:45:00,40.47,40.47,40.47,40.47,0.0,31.7117,31.7117,31.7117,31.7117,0.0
2013-08-27 12:50:00,40.38,40.38,40.38,40.38,100.0,31.6412,31.6412,31.6412,31.6412,100.0
2013-08-27 12:55:00,40.38,40.38,40.38,40.38,0.0,31.6412,31.6412,31.6412,31.6412,0.0
2013-08-27 13:00:00,40.37,40.37,40.37,40.37,100.0,31.6334,31.6334,31.6334,31.6334,100.0
2013-08-27 13:05:00,40.43,40.49,40.43,40.49,200.0,31.6804,31.7274,31.6804,31.7274,200.0
2013-08-27 13:10:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:15:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:20:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:25:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:30:00,40.26,40.26,40.23,40.23,200.0,31.5472,31.5472,31.5237,31.5237,200.0
2013-08-27 13:35:00,40.23,40.23,40.23,40.23,0.0,31.5237,31.5237,31.5237,31.5237,0.0
2013-08-27 13:40:00,40.08,40.11,40.02,40.11,3300.0,31.4061,31.4296,31.3591,31.4296,3300.0
2013-08-27 13:45:00,40.15,40.29,40.11,40.11,800.0,31.461,31.5707,31.4296,31.4296,800.0
2013-08-27 13:50:00,40.18,40.32,40.18,40.26,2500.0,31.4845,31.5942,31.4845,31.5472,2500.0
2013-08-27 13:55:00,40.34,40.37,40.23,40.24,800.0,31.6099,31.6334,31.5237,31.5315,800.0
2013-08-27 14:00:00,40.24,40.24,40.24,40.24,0.0,31.5315,31.5315,31.5315,31.5315,0.0
2013-08-27 14:05:00,40.32,40.36,40.32,40.36,300.0,31.5942,31.6255,31.5942,31.6255,300.0
2013-08-27 14:10:00,40.33,40.33,40.0,40.06,1000.0,31.602,31.602,31.3435,31.3905,1000.0
2013-08-27 14:15:00,40.11,40.27,40.07,40.27,500.0,31.4296,31.555,31.3983,31.555,500.0
2013-08-27 14:20:00,40.21,40.21,40.1,40.15,2200.0,31.508,31.508,31.4218,31.461,2200.0
2013-08-27 14:25:00,40.15,40.15,40.07,40.07,500.0,31.461,31.461,31.3983,31.3983,500.0
2013-08-27 14:30:00,40.09,40.09,40.06,40.06,500.0,31.414,31.414,31.3905,31.3905,500.0
2013-08-27 14:35:00,40.07,40.07,40.0,40.01,800.0,31.3983,31.3983,31.3435,31.3513,800.0
2013-08-27 14:40:00,40.11,40.12,40.11,40.12,200.0,31.4296,31.4375,31.4296,31.4375,200.0
2013-08-27 14:45:00,40.17,40.17,40.17,40.17,400.0,31.4767,31.4767,31.4767,31.4767,400.0
2013-08-27 14:50:00,40.11,40.11,40.11,40.11,100.0,31.4296,31.4296,31.4296,31.4296,100.0
2013-08-27 14:55:00,40.13,40.13,40.13,40.13,500.0,31.4453,31.4453,31.4453,31.4453,500.0
2013-08-27 15:00:00,40.1,40.1,40.0,40.0,300.0,31.4218,31.4218,31.3435,31.3435,300.0
2013-08-27 15:05:00,40.0,40.0,40.0,40.0,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2013-08-27 15:10:00,40.0,40.0,39.94,39.94,2000.0,31.3435,31.3435,31.2964,31.2964,2000.0
2013-08-27 15:15:00,39.91,39.91,39.91,39.91,100.0,31.2729,31.2729,31.2729,31.2729,100.0
2013-08-27 15:20:00,39.91,39.96,39.91,39.92,300.0,31.2729,31.3121,31.2729,31.2808,300.0
2013-08-27 15:25:00,39.92,39.92,39.92,39.92,0.0,31.2808,31.2808,31.2808,31.2808,0.0
2013-08-27 15:30:00,39.9,39.9,39.84,39.84,200.0,31.2651,31.2651,31.2181,31.2181,200.0
2013-08-27 15:35:00,39.85,39.9,39.85,39.9,200.0,31.2259,31.2651,31.2259,31.2651,200.0
2013-08-27 15:40:00,39.88,39.88,39.84,39.84,200.0,31.2494,31.2494,31.2181,31.2181,200.0
2013-08-27 15:45:00,39.84,39.9,39.84,39.87,600.0,31.2181,31.2651,31.2181,31.2416,600.0
2013-08-27 15:50:00,39.97,40.02,39.96,40.0,2400.0,31.3199,31.3591,31.3121,31.3435,2400.0
2013-08-27 15:55:00,40.01,40.01,39.87,39.87,900.0,31.3513,31.3513,31.2416,31.2416,900.0
2013-08-28 09:35:00,40.22,40.33,40.2,40.33,600.0,31.5158,31.602,31.5002,31.602,600.0
2013-08-28 09:40:00,40.6,40.72,40.6,40.72,400.0,31.8136,31.9076,31.8136,31.9076,400.0
2013-08-28 09:45:00,40.72,40.73,40.62,40.62,1200.0,31.9076,31.9155,31.8293,31.8293,1200.0
2013-08-28 09:50:00,40.6,40.6,40.6,40.6,100.0,31.8136,31.8136,31.8136,31.8136,100.0
2013-08-28 09:55:00,40.5,40.5,40.5,40.5,100.0,31.7352,31.7352,31.7352,31.7352,100.0
2013-08-28 10:00:00,40.53,40.68,40.53,40.68,500.0,31.7588,31.8763,31.7588,31.8763,500.0
2013-08-28 10:05:00,40.66,40.66,40.66,40.66,100.0,31.8606,31.8606,31.8606,31.8606,100.0
2013-08-28 10:10:00,40.74,40.86,40.74,40.86,400.0,31.9233,32.0173,31.9233,32.0173,400.0
2013-08-28 10:15:00,41.08,41.08,41.03,41.03,600.0,32.1897,32.1897,32.1505,32.1505,600.0
2013-08-28 10:20:00,41.0,41.0,40.91,40.91,800.0,32.127,32.127,32.0565,32.0565,800.0
2013-08-28 10:25:00,40.77,40.95,40.77,40.94,1000.0,31.9468,32.0879,31.9468,32.08,1000.0
2013-08-28 10:30:00,40.99,40.99,40.99,40.99,200.0,32.1192,32.1192,32.1192,32.1192,200.0
2013-08-28 10:35:00,41.01,41.01,40.92,41.01,600.0,32.1349,32.1349,32.0644,32.1349,600.0
2013-08-28 10:40:00,40.95,40.95,40.89,40.89,900.0,32.0879,32.0879,32.0408,32.0408,900.0
2013-08-28 10:45:00,40.91,40.91,40.87,40.88,1100.0,32.0565,32.0565,32.0252,32.033,1100.0
2013-08-28 10:50:00,40.84,40.84,40.8,40.8,300.0,32.0017,32.0017,31.9703,31.9703,300.0
2013-08-28 10:55:00,40.9,41.18,40.9,41.18,2800.0,32.0487,32.2681,32.0487,32.2681,2800.0
2013-08-28 11:00:00,41.22,41.25,41.22,41.24,800.0,32.2994,32.3229,32.2994,32.3151,800.0
2013-08-28 11:05:00,41.19,41.2,41.17,41.2,300.0,32.2759,32.2838,32.2602,32.2838,300.0
2013-08-28 11:10:00,41.19,41.19,41.05,41.05,1300.0,32.2759,32.2759,32.1662,32.1662,1300.0
2013-08-28 11:15:00,41.01,41.01,40.96,40.96,300.0,32.1349,32.1349,32.0957,32.0957,300.0
2013-08-28 11:20:00,41.07,41.07,41.07,41.07,100.0,32.1819,32.1819,32.1819,32.1819,100.0
2013-08-28 11:25:00,41.0,41.0,40.94,40.94,200.0,32.127,32.127,32.08,32.08,200.0
2013-08-28 11:30:00,40.95,40.98,40.95,40.98,1600.0,32.0879,32.1114,32.0879,32.1114,1600.0
2013-08-28 11:35:00,40.98,40.98,40.98,40.98,0.0,32.1114,32.1114,32.1114,32.1114,0.0
2013-08-28 11:40:00,41.14,41.14,41.14,41.14,100.0,32.2367,32.2367,32.2367,32.2367,100.0
2013-08-28 11:45:00,41.18,41.18,41.14,41.14,200.0,32.2681,32.2681,32.2367,32.2367,200.0
2013-08-28 11:50:00,41.19,41.5,41.19,41.41,2700.0,32.2759,32.5188,32.2759,32.4483,2700.0
2013-08-28 11:55:00,41.41,41.5,41.41,41.44,1200.0,32.4483,32.5188,32.4483,32.4718,1200.0
2013-08-28 12:00:00,41.44,41.44,41.43,41.43,300.0,32.4718,32.4718,32.464,32.464,300.0
2013-08-28 12:05:00,41.43,41.43,41.43,41.43,0.0,32.464,32.464,32.464,32.464,0.0
2013-08-28 12:10:00,41.52,41.52,41.32,41.32,500.0,32.5345,32.5345,32.3778,32.3778,500.0
2013-08-28 12:15:00,41.32,41.32,41.32,41.32,0.0,32.3778,32.3778,32.3778,32.3778,0.0
2013-08-28 12:20:00,41.31,41.31,41.3,41.3,200.0,32.37,32.37,32.3621,32.3621,200.0
2013-08-28 12:25:00,41.26,41.26,41.26,41.26,100.0,32.3308,32.3308,32.3308,32.3308,100.0
2013-08-28 12:30:00,41.34,41.39,41.34,41.36,300.0,32.3935,32.4326,32.3935,32.4091,300.0
2013-08-28 12:35:00,41.36,41.36,41.36,41.36,0.0,32.4091,32.4091,32.4091,32.4091,0.0
2013-08-28 12:40:00,41.36,41.36,41.36,41.36,0.0,32.4091,32.4091,32.4091,32.4091,0.0
2013-08-28 12:45:00,41.36,41.36,41.36,41.36,0.0,32.4091,32.4091,32.4091,32.4091,0.0
2013-08-28 12:50:00,41.24,41.24,41.24,41.24,200.0,32.3151,32.3151,32.3151,32.3151,200.0
2013-08-28 12:55:00,41.24,41.24,41.24,41.24,0.0,32.3151,32.3151,32.3151,32.3151,0.0
2013-08-28 13:00:00,41.4,41.4,41.4,41.4,100.0,32.4405,32.4405,32.4405,32.4405,100.0
2013-08-28 13:05:00,41.4,41.4,41.4,41.4,0.0,32.4405,32.4405,32.4405,32.4405,0.0
2013-08-28 13:10:00,41.4,41.4,41.4,41.4,0.0,32.4405,32.4405,32.4405,32.4405,0.0
2013-08-28 13:15:00,41.4,41.4,41.4,41.4,0.0,32.4405,32.4405,32.4405,32.4405,0.0
2013-08-28 13:20:00,41.4,41.4,41.4,41.4,0.0,32.4405,32.4405,32.4405,32.4405,0.0
2013-08-28 13:25:00,41.5,41.5,41.45,41.45,500.0,32.5188,32.5188,32.4797,32.4797,500.0
2013-08-28 13:30:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:35:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:40:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:45:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:50:00,41.46,41.46,41.46,41.46,300.0,32.4875,32.4875,32.4875,32.4875,300.0
2013-08-28 13:55:00,41.41,41.41,41.36,41.36,600.0,32.4483,32.4483,32.4091,32.4091,600.0
2013-08-28 14:00:00,41.35,41.42,41.33,41.35,1100.0,32.4013,32.4561,32.3856,32.4013,1100.0
2013-08-28 14:05:00,41.31,41.31,41.28,41.28,200.0,32.37,32.37,32.3464,32.3464,200.0
2013-08-28 14:10:00,41.28,41.28,41.27,41.27,200.0,32.3464,32.3464,32.3386,32.3386,200.0
2013-08-28 14:15:00,41.27,41.27,41.27,41.27,0.0,32.3386,32.3386,32.3386,32.3386,0.0
2013-08-28 14:20:00,41.29,41.29,41.26,41.26,300.0,32.3543,32.3543,32.3308,32.3308,300.0
2013-08-28 14:25:00,41.25,41.25,41.25,41.25,200.0,32.3229,32.3229,32.3229,32.3229,200.0
2013-08-28 14:30:00,41.38,41.38,41.34,41.34,200.0,32.4248,32.4248,32.3935,32.3935,200.0
2013-08-28 14:35:00,41.25,41.25,41.25,41.25,100.0,32.3229,32.3229,32.3229,32.3229,100.0
2013-08-28 14:40:00,41.29,41.29,41.29,41.29,100.0,32.3543,32.3543,32.3543,32.3543,100.0
2013-08-28 14:45:00,41.26,41.31,41.26,41.31,300.0,32.3308,32.37,32.3308,32.37,300.0
2013-08-28 14:50:00,41.2,41.2,41.2,41.2,200.0,32.2838,32.2838,32.2838,32.2838,200.0
2013-08-28 14:55:00,41.2,41.2,41.2,41.2,0.0,32.2838,32.2838,32.2838,32.2838,0.0
2013-08-28 15:00:00,41.3,41.3,41.3,41.3,100.0,32.3621,32.3621,32.3621,32.3621,100.0
2013-08-28 15:05:00,41.36,41.36,41.36,41.36,100.0,32.4091,32.4091,32.4091,32.4091,100.0
2013-08-28 15:10:00,41.4,41.5,41.4,41.47,700.0,32.4405,32.5188,32.4405,32.4953,700.0
2013-08-28 15:15:00,41.41,41.42,41.35,41.42,700.0,32.4483,32.4561,32.4013,32.4561,700.0
2013-08-28 15:20:00,41.52,41.52,41.52,41.52,100.0,32.5345,32.5345,32.5345,32.5345,100.0
2013-08-28 15:25:00,41.56,41.7,41.56,41.67,900.0,32.5658,32.6755,32.5658,32.652,900.0
2013-08-28 15:30:00,41.72,41.72,41.72,41.72,100.0,32.6912,32.6912,32.6912,32.6912,100.0
2013-08-28 15:35:00,41.69,41.69,41.68,41.69,3000.0,32.6677,32.6677,32.6599,32.6677,3000.0
2013-08-28 15:40:00,41.72,41.72,41.71,41.71,800.0,32.6912,32.6912,32.6834,32.6834,800.0
2013-08-28 15:45:00,41.7,41.7,41.5,41.51,1600.0,32.6755,32.6755,32.5188,32.5267,1600.0
2013-08-28 15:50:00,41.46,41.56,41.37,41.45,3000.0,32.4875,32.5658,32.417,32.4797,3000.0
2013-08-28 15:55:00,41.49,41.5,41.49,41.5,300.0,32.511,32.5188,32.511,32.5188,300.0
2013-08-29 09:30:00,41.35,41.39,41.35,41.39,200.0,32.4013,32.4326,32.4013,32.4326,200.0
2013-08-29 09:35:00,41.43,41.44,41.43,41.44,200.0,32.464,32.4718,32.464,32.4718,200.0
2013-08-29 09:40:00,41.44,41.44,41.44,41.44,0.0,32.4718,32.4718,32.4718,32.4718,0.0
2013-08-29 09:45:00,41.3,41.3,41.27,41.28,1000.0,32.3621,32.3621,32.3386,32.3464,1000.0
2013-08-29 09:50:00,41.24,41.24,41.13,41.13,300.0,32.3151,32.3151,32.2289,32.2289,300.0
2013-08-29 09:55:00,40.9,41.09,40.9,41.08,700.0,32.0487,32.1976,32.0487,32.1897,700.0
2013-08-29 10:00:00,41.14,41.17,41.14,41.17,200.0,32.2367,32.2602,32.2367,32.2602,200.0
2013-08-29 10:05:00,41.0,41.03,41.0,41.03,200.0,32.127,32.1505,32.127,32.1505,200.0
2013-08-29 10:10:00,41.0,41.13,40.96,41.13,1200.0,32.127,32.2289,32.0957,32.2289,1200.0
2013-08-29 10:15:00,40.97,41.07,40.97,41.07,400.0,32.1035,32.1819,32.1035,32.1819,400.0
2013-08-29 10:20:00,41.0,41.02,40.98,41.02,500.0,32.127,32.1427,32.1114,32.1427,500.0
2013-08-29 10:25:00,40.96,40.96,40.75,40.81,1300.0,32.0957,32.0957,31.9311,31.9782,1300.0
2013-08-29 10:30:00,40.7,40.71,40.45,40.45,1000.0,31.892,31.8998,31.6961,31.6961,1000.0
2013-08-29 10:35:00,40.46,40.49,40.46,40.49,400.0,31.7039,31.7274,31.7039,31.7274,400.0
2013-08-29 10:40:00,40.57,40.57,40.57,40.57,100.0,31.7901,31.7901,31.7901,31.7901,100.0
2013-08-29 10:45:00,40.63,40.63,40.52,40.52,200.0,31.8371,31.8371,31.7509,31.7509,200.0
2013-08-29 10:50:00,40.64,40.73,40.64,40.73,200.0,31.8449,31.9155,31.8449,31.9155,200.0
2013-08-29 10:55:00,40.81,40.81,40.78,40.78,300.0,31.9782,31.9782,31.9547,31.9547,300.0
2013-08-29 11:00:00,40.95,40.95,40.84,40.95,600.0,32.0879,32.0879,32.0017,32.0879,600.0
2013-08-29 11:05:00,40.99,41.03,40.99,41.0,800.0,32.1192,32.1505,32.1192,32.127,800.0
2013-08-29 11:10:00,41.11,41.11,41.11,41.11,100.0,32.2132,32.2132,32.2132,32.2132,100.0
2013-08-29 11:15:00,41.06,41.15,41.06,41.07,400.0,32.1741,32.2446,32.1741,32.1819,400.0
2013-08-29 11:20:00,41.1,41.11,41.1,41.1,400.0,32.2054,32.2132,32.2054,32.2054,400.0
2013-08-29 11:25:00,41.14,41.14,41.14,41.14,200.0,32.2367,32.2367,32.2367,32.2367,200.0
2013-08-29 11:30:00,41.14,41.14,41.14,41.14,0.0,32.2367,32.2367,32.2367,32.2367,0.0
2013-08-29 11:35:00,41.03,41.03,41.03,41.03,100.0,32.1505,32.1505,32.1505,32.1505,100.0
2013-08-29 11:40:00,41.12,41.12,41.12,41.12,100.0,32.2211,32.2211,32.2211,32.2211,100.0
2013-08-29 11:45:00,41.11,41.22,41.11,41.22,200.0,32.2132,32.2994,32.2132,32.2994,200.0
2013-08-29 11:50:00,41.22,41.22,41.22,41.22,100.0,32.2994,32.2994,32.2994,32.2994,100.0
2013-08-29 11:55:00,41.21,41.21,41.21,41.21,200.0,32.2916,32.2916,32.2916,32.2916,200.0
2013-08-29 12:00:00,41.14,41.14,41.14,41.14,200.0,32.2367,32.2367,32.2367,32.2367,200.0
2013-08-29 12:05:00,41.14,41.15,41.14,41.15,300.0,32.2367,32.2446,32.2367,32.2446,300.0
2013-08-29 12:10:00,41.14,41.15,41.08,41.15,600.0,32.2367,32.2446,32.1897,32.2446,600.0
2013-08-29 12:15:00,41.14,41.15,41.14,41.15,200.0,32.2367,32.2446,32.2367,32.2446,200.0
2013-08-29 12:20:00,41.16,41.16,41.16,41.16,200.0,32.2524,32.2524,32.2524,32.2524,200.0
2013-08-29 12:25:00,41.18,41.18,41.18,41.18,100.0,32.2681,32.2681,32.2681,32.2681,100.0
2013-08-29 12:30:00,41.18,41.18,41.18,41.18,0.0,32.2681,32.2681,32.2681,32.2681,0.0
2013-08-29 12:35:00,41.07,41.09,41.07,41.09,400.0,32.1819,32.1976,32.1819,32.1976,400.0
2013-08-29 12:40:00,41.18,41.18,41.18,41.18,200.0,32.2681,32.2681,32.2681,32.2681,200.0
2013-08-29 12:45:00,41.18,41.18,41.18,41.18,0.0,32.2681,32.2681,32.2681,32.2681,0.0
2013-08-29 12:50:00,41.16,41.16,41.16,41.16,200.0,32.2524,32.2524,32.2524,32.2524,200.0
2013-08-29 12:55:00,41.16,41.16,41.16,41.16,0.0,32.2524,32.2524,32.2524,32.2524,0.0
2013-08-29 13:00:00,41.16,41.16,41.16,41.16,0.0,32.2524,32.2524,32.2524,32.2524,0.0
2013-08-29 13:05:00,41.15,41.15,41.15,41.15,100.0,32.2446,32.2446,32.2446,32.2446,100.0
2013-08-29 13:10:00,41.18,41.21,41.18,41.21,300.0,32.2681,32.2916,32.2681,32.2916,300.0
2013-08-29 13:15:00,41.21,41.21,41.21,41.21,0.0,32.2916,32.2916,32.2916,32.2916,0.0
2013-08-29 13:20:00,41.24,41.24,41.24,41.24,100.0,32.3151,32.3151,32.3151,32.3151,100.0
2013-08-29 13:25:00,41.16,41.16,41.1,41.11,1200.0,32.2524,32.2524,32.2054,32.2132,1200.0
2013-08-29 13:30:00,40.94,41.03,40.94,41.03,200.0,32.08,32.1505,32.08,32.1505,200.0
2013-08-29 13:35:00,41.04,41.04,41.0,41.0,200.0,32.1584,32.1584,32.127,32.127,200.0
2013-08-29 13:40:00,41.0,41.0,41.0,41.0,0.0,32.127,32.127,32.127,32.127,0.0
2013-08-29 13:45:00,41.15,41.2,41.15,41.2,600.0,32.2446,32.2838,32.2446,32.2838,600.0
2013-08-29 13:50:00,41.2,41.2,41.2,41.2,0.0,32.2838,32.2838,32.2838,32.2838,0.0
2013-08-29 13:55:00,41.01,41.01,41.01,41.01,100.0,32.1349,32.1349,32.1349,32.1349,100.0
2013-08-29 14:00:00,41.02,41.06,41.02,41.06,400.0,32.1427,32.1741,32.1427,32.1741,400.0
2013-08-29 14:05:00,41.15,41.15,41.1,41.1,300.0,32.2446,32.2446,32.2054,32.2054,300.0
2013-08-29 14:10:00,41.02,41.08,41.02,41.05,500.0,32.1427,32.1897,32.1427,32.1662,500.0
2013-08-29 14:15:00,41.05,41.05,41.05,41.05,0.0,32.1662,32.1662,32.1662,32.1662,0.0
2013-08-29 14:20:00,40.95,40.96,40.95,40.96,300.0,32.0879,32.0957,32.0879,32.0957,300.0
2013-08-29 14:25:00,41.1,41.1,41.1,41.1,100.0,32.2054,32.2054,32.2054,32.2054,100.0
2013-08-29 14:30:00,41.13,41.13,41.12,41.12,200.0,32.2289,32.2289,32.2211,32.2211,200.0
2013-08-29 14:35:00,41.08,41.08,41.08,41.08,300.0,32.1897,32.1897,32.1897,32.1897,300.0
2013-08-29 14:40:00,41.03,41.12,41.03,41.12,300.0,32.1505,32.2211,32.1505,32.2211,300.0
2013-08-29 14:45:00,41.11,41.12,41.11,41.12,500.0,32.2132,32.2211,32.2132,32.2211,500.0
2013-08-29 14:50:00,41.13,41.13,41.13,41.13,100.0,32.2289,32.2289,32.2289,32.2289,100.0
2013-08-29 14:55:00,41.09,41.09,40.98,41.0,800.0,32.1976,32.1976,32.1114,32.127,800.0
2013-08-29 15:00:00,40.99,41.01,40.98,41.01,600.0,32.1192,32.1349,32.1114,32.1349,600.0
2013-08-29 15:05:00,40.85,40.89,40.8,40.89,500.0,32.0095,32.0408,31.9703,32.0408,500.0
2013-08-29 15:10:00,40.97,40.97,40.8,40.8,600.0,32.1035,32.1035,31.9703,31.9703,600.0
2013-08-29 15:15:00,40.84,40.89,40.78,40.79,800.0,32.0017,32.0408,31.9547,31.9625,800.0
2013-08-29 15:20:00,40.73,40.73,40.67,40.67,400.0,31.9155,31.9155,31.8685,31.8685,400.0
2013-08-29 15:25:00,40.66,40.66,40.5,40.51,800.0,31.8606,31.8606,31.7352,31.7431,800.0
2013-08-29 15:30:00,40.43,40.46,40.38,40.38,1000.0,31.6804,31.7039,31.6412,31.6412,1000.0
2013-08-29 15:35:00,40.31,40.44,40.27,40.35,2500.0,31.5864,31.6882,31.555,31.6177,2500.0
2013-08-29 15:40:00,40.32,40.39,40.28,40.28,1800.0,31.5942,31.6491,31.5629,31.5629,1800.0
2013-08-29 15:45:00,40.32,40.34,40.14,40.3,1000.0,31.5942,31.6099,31.4532,31.5785,1000.0
2013-08-29 15:50:00,40.28,40.54,40.28,40.45,1500.0,31.5629,31.7666,31.5629,31.6961,1500.0
2013-08-29 15:55:00,40.43,40.43,40.38,40.38,600.0,31.6804,31.6804,31.6412,31.6412,600.0
2013-08-30 09:30:00,41.01,41.01,40.67,40.67,200.0,32.1349,32.1349,31.8685,31.8685,200.0
2013-08-30 09:35:00,40.7,40.7,40.7,40.7,100.0,31.892,31.892,31.892,31.892,100.0
2013-08-30 09:40:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 09:45:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 09:50:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 09:55:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 10:00:00,40.18,40.18,39.98,40.07,400.0,31.4845,31.4845,31.3278,31.3983,400.0
2013-08-30 10:05:00,40.06,40.06,39.98,40.01,400.0,31.3905,31.3905,31.3278,31.3513,400.0
2013-08-30 10:10:00,40.08,40.11,40.07,40.07,300.0,31.4061,31.4296,31.3983,31.3983,300.0
2013-08-30 10:15:00,40.07,40.07,40.07,40.07,0.0,31.3983,31.3983,31.3983,31.3983,0.0
2013-08-30 10:20:00,40.05,40.05,39.96,39.96,200.0,31.3826,31.3826,31.3121,31.3121,200.0
2013-08-30 10:25:00,39.95,39.95,39.95,39.95,100.0,31.3043,31.3043,31.3043,31.3043,100.0
2013-08-30 10:30:00,39.86,39.86,39.86,39.86,100.0,31.2338,31.2338,31.2338,31.2338,100.0
2013-08-30 10:35:00,39.81,39.81,39.77,39.8,300.0,31.1946,31.1946,31.1632,31.1867,300.0
2013-08-30 10:40:00,39.78,39.78,39.66,39.66,300.0,31.1711,31.1711,31.077,31.077,300.0
2013-08-30 10:45:00,39.6,39.6,39.54,39.54,300.0,31.03,31.03,30.983,30.983,300.0
2013-08-30 10:50:00,39.5,39.5,39.42,39.42,400.0,30.9517,30.9517,30.889,30.889,400.0
2013-08-30 10:55:00,39.52,39.72,39.52,39.72,800.0,30.9673,31.124,30.9673,31.124,800.0
2013-08-30 11:00:00,39.76,39.85,39.67,39.85,500.0,31.1554,31.2259,31.0849,31.2259,500.0
2013-08-30 11:05:00,40.04,40.04,40.04,40.04,100.0,31.3748,31.3748,31.3748,31.3748,100.0
2013-08-30 11:10:00,40.15,40.15,40.15,40.15,100.0,31.461,31.461,31.461,31.461,100.0
2013-08-30 11:15:00,40.22,40.22,40.16,40.16,200.0,31.5158,31.5158,31.4688,31.4688,200.0
2013-08-30 11:20:00,40.16,40.16,40.16,40.16,0.0,31.4688,31.4688,31.4688,31.4688,0.0
2013-08-30 11:25:00,40.19,40.24,40.19,40.24,200.0,31.4923,31.5315,31.4923,31.5315,200.0
2013-08-30 11:30:00,40.24,40.24,40.24,40.24,0.0,31.5315,31.5315,31.5315,31.5315,0.0
2013-08-30 11:35:00,40.31,40.31,40.31,40.31,100.0,31.5864,31.5864,31.5864,31.5864,100.0
2013-08-30 11:40:00,40.27,40.27,40.27,40.27,100.0,31.555,31.555,31.555,31.555,100.0
2013-08-30 11:45:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-30 11:50:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-30 11:55:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-30 12:00:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-30 12:05:00,39.92,39.92,39.86,39.86,200.0,31.2808,31.2808,31.2338,31.2338,200.0
2013-08-30 12:10:00,39.83,39.83,39.83,39.83,100.0,31.2102,31.2102,31.2102,31.2102,100.0
2013-08-30 12:15:00,39.91,39.91,39.89,39.9,400.0,31.2729,31.2729,31.2573,31.2651,400.0
2013-08-30 12:20:00,39.9,39.9,39.9,39.9,0.0,31.2651,31.2651,31.2651,31.2651,0.0
2013-08-30 12:25:00,39.89,39.89,39.89,39.89,100.0,31.2573,31.2573,31.2573,31.2573,100.0
2013-08-30 12:30:00,39.78,39.85,39.78,39.85,400.0,31.1711,31.2259,31.1711,31.2259,400.0
2013-08-30 12:35:00,39.94,40.07,39.94,40.07,500.0,31.2964,31.3983,31.2964,31.3983,500.0
2013-08-30 12:40:00,40.07,40.07,40.07,40.07,0.0,31.3983,31.3983,31.3983,31.3983,0.0
2013-08-30 12:45:00,40.07,40.07,40.07,40.07,0.0,31.3983,31.3983,31.3983,31.3983,0.0
2013-08-30 12:50:00,40.07,40.07,40.07,40.07,0.0,31.3983,31.3983,31.3983,31.3983,0.0
2013-08-30 12:55:00,39.94,39.94,39.94,39.94,100.0,31.2964,31.2964,31.2964,31.2964,100.0
2013-08-30 13:00:00,40.1,40.1,40.03,40.03,300.0,31.4218,31.4218,31.367,31.367,300.0
2013-08-30 13:05:00,39.91,39.91,39.91,39.91,100.0,31.2729,31.2729,31.2729,31.2729,100.0
2013-08-30 13:10:00,39.86,39.95,39.86,39.95,200.0,31.2338,31.3043,31.2338,31.3043,200.0
2013-08-30 13:15:00,40.11,40.11,40.11,40.11,100.0,31.4296,31.4296,31.4296,31.4296,100.0
2013-08-30 13:20:00,40.13,40.13,40.1,40.1,300.0,31.4453,31.4453,31.4218,31.4218,300.0
2013-08-30 13:25:00,40.13,40.13,40.13,40.13,200.0,31.4453,31.4453,31.4453,31.4453,200.0
2013-08-30 13:30:00,40.13,40.13,40.13,40.13,0.0,31.4453,31.4453,31.4453,31.4453,0.0
2013-08-30 13:35:00,40.13,40.13,40.13,40.13,0.0,31.4453,31.4453,31.4453,31.4453,0.0
2013-08-30 13:40:00,40.11,40.11,40.0,40.0,400.0,31.4296,31.4296,31.3435,31.3435,400.0
2013-08-30 13:45:00,40.03,40.04,40.0,40.04,300.0,31.367,31.3748,31.3435,31.3748,300.0
2013-08-30 13:50:00,40.04,40.04,40.04,40.04,200.0,31.3748,31.3748,31.3748,31.3748,200.0
2013-08-30 13:55:00,39.83,39.83,39.83,39.83,100.0,31.2102,31.2102,31.2102,31.2102,100.0
2013-08-30 14:00:00,39.74,39.78,39.74,39.78,200.0,31.1397,31.1711,31.1397,31.1711,200.0
2013-08-30 14:05:00,39.71,39.71,39.71,39.71,300.0,31.1162,31.1162,31.1162,31.1162,300.0
2013-08-30 14:10:00,39.76,39.81,39.69,39.73,900.0,31.1554,31.1946,31.1005,31.1319,900.0
2013-08-30 14:15:00,39.77,39.77,39.77,39.77,100.0,31.1632,31.1632,31.1632,31.1632,100.0
2013-08-30 14:20:00,39.79,39.79,39.79,39.79,100.0,31.1789,31.1789,31.1789,31.1789,100.0
2013-08-30 14:25:00,39.82,39.82,39.82,39.82,200.0,31.2024,31.2024,31.2024,31.2024,200.0
2013-08-30 14:30:00,39.78,39.88,39.77,39.88,400.0,31.1711,31.2494,31.1632,31.2494,400.0
2013-08-30 14:35:00,39.94,39.94,39.94,39.94,100.0,31.2964,31.2964,31.2964,31.2964,100.0
2013-08-30 14:40:00,39.94,39.94,39.94,39.94,0.0,31.2964,31.2964,31.2964,31.2964,0.0
2013-08-30 14:45:00,39.94,39.94,39.94,39.94,0.0,31.2964,31.2964,31.2964,31.2964,0.0
2013-08-30 14:50:00,40.11,40.13,40.11,40.13,200.0,31.4296,31.4453,31.4296,31.4453,200.0
2013-08-30 14:55:00,40.13,40.13,40.13,40.13,100.0,31.4453,31.4453,31.4453,31.4453,100.0
2013-08-30 15:00:00,40.1,40.1,40.1,40.1,200.0,31.4218,31.4218,31.4218,31.4218,200.0
2013-08-30 15:05:00,40.15,40.15,40.15,40.15,200.0,31.461,31.461,31.461,31.461,200.0
2013-08-30 15:10:00,40.1,40.24,40.1,40.24,1100.0,31.4218,31.5315,31.4218,31.5315,1100.0
2013-08-30 15:15:00,40.29,40.34,40.21,40.34,500.0,31.5707,31.6099,31.508,31.6099,500.0
2013-08-30 15:20:00,40.39,40.44,40.39,40.43,900.0,31.6491,31.6882,31.6491,31.6804,900.0
2013-08-30 15:25:00,40.4,40.4,40.34,40.34,200.0,31.6569,31.6569,31.6099,31.6099,200.0
2013-08-30 15:30:00,40.28,40.28,40.2,40.2,400.0,31.5629,31.5629,31.5002,31.5002,400.0
2013-08-30 15:35:00,40.21,40.21,40.15,40.19,1000.0,31.508,31.508,31.461,31.4923,1000.0
2013-08-30 15:40:00,40.21,40.22,40.17,40.19,1500.0,31.508,31.5158,31.4767,31.4923,1500.0
2013-08-30 15:45:00,40.19,40.21,40.16,40.21,2300.0,31.4923,31.508,31.4688,31.508,2300.0
2013-08-30 15:50:00,40.24,40.24,40.12,40.12,1600.0,31.5315,31.5315,31.4375,31.4375,1600.0
2013-08-30 15:55:00,40.15,40.27,40.15,40.27,500.0,31.461,31.555,31.461,31.555,500.0
2013-09-03 09:30:00,41.01,41.03,41.01,41.03,200.0,32.1349,32.1505,32.1349,32.1505,200.0
2013-09-03 09:35:00,41.18,41.34,41.18,41.34,500.0,32.2681,32.3935,32.2681,32.3935,500.0
2013-09-03 09:40:00,41.08,41.26,41.08,41.16,500.0,32.1897,32.3308,32.1897,32.2524,500.0
2013-09-03 09:45:00,41.09,41.09,41.09,41.09,100.0,32.1976,32.1976,32.1976,32.1976,100.0
2013-09-03 09:50:00,41.09,41.09,41.09,41.09,0.0,32.1976,32.1976,32.1976,32.1976,0.0
2013-09-03 09:55:00,41.32,41.32,41.32,41.32,100.0,32.3778,32.3778,32.3778,32.3778,100.0
2013-09-03 10:00:00,41.08,41.08,41.08,41.08,100.0,32.1897,32.1897,32.1897,32.1897,100.0
2013-09-03 10:05:00,41.1,41.1,41.08,41.1,500.0,32.2054,32.2054,32.1897,32.2054,500.0
2013-09-03 10:10:00,41.08,41.19,41.08,41.19,400.0,32.1897,32.2759,32.1897,32.2759,400.0
2013-09-03 10:15:00,41.11,41.11,41.07,41.07,400.0,32.2132,32.2132,32.1819,32.1819,400.0
2013-09-03 10:20:00,41.04,41.04,41.04,41.04,100.0,32.1584,32.1584,32.1584,32.1584,100.0
2013-09-03 10:25:00,41.11,41.13,41.11,41.13,400.0,32.2132,32.2289,32.2132,32.2289,400.0
2013-09-03 10:30:00,41.1,41.1,41.05,41.05,500.0,32.2054,32.2054,32.1662,32.1662,500.0
2013-09-03 10:35:00,41.12,41.18,41.12,41.18,300.0,32.2211,32.2681,32.2211,32.2681,300.0
2013-09-03 10:40:00,41.26,41.29,41.26,41.29,200.0,32.3308,32.3543,32.3308,32.3543,200.0
2013-09-03 10:45:00,41.36,41.36,41.36,41.36,100.0,32.4091,32.4091,32.4091,32.4091,100.0
2013-09-03 10:50:00,41.43,41.49,41.43,41.49,300.0,32.464,32.511,32.464,32.511,300.0
2013-09-03 10:55:00,41.49,41.75,41.49,41.65,400.0,32.511,32.7147,32.511,32.6364,400.0
2013-09-03 11:00:00,41.67,41.67,41.67,41.67,200.0,32.652,32.652,32.652,32.652,200.0
2013-09-03 11:05:00,41.59,41.59,41.59,41.59,100.0,32.5894,32.5894,32.5894,32.5894,100.0
2013-09-03 11:10:00,41.59,41.59,41.59,41.59,0.0,32.5894,32.5894,32.5894,32.5894,0.0
2013-09-03 11:15:00,41.59,41.59,41.59,41.59,0.0,32.5894,32.5894,32.5894,32.5894,0.0
2013-09-03 11:20:00,41.61,41.61,41.54,41.54,300.0,32.605,32.605,32.5502,32.5502,300.0
2013-09-03 11:25:00,41.53,41.53,41.53,41.53,100.0,32.5423,32.5423,32.5423,32.5423,100.0
2013-09-03 11:30:00,41.61,41.61,41.61,41.61,100.0,32.605,32.605,32.605,32.605,100.0
2013-09-03 11:35:00,41.55,41.63,41.55,41.56,1500.0,32.558,32.6207,32.558,32.5658,1500.0
2013-09-03 11:40:00,41.56,41.56,41.56,41.56,0.0,32.5658,32.5658,32.5658,32.5658,0.0
2013-09-03 11:45:00,41.55,41.65,41.55,41.65,900.0,32.558,32.6364,32.558,32.6364,900.0
2013-09-03 11:50:00,41.65,41.65,41.54,41.64,900.0,32.6364,32.6364,32.5502,32.6285,900.0
2013-09-03 11:55:00,41.6,41.6,41.6,41.6,200.0,32.5972,32.5972,32.5972,32.5972,200.0
2013-09-03 12:00:00,41.63,41.63,41.63,41.63,200.0,32.6207,32.6207,32.6207,32.6207,200.0
2013-09-03 12:05:00,41.56,41.64,41.55,41.64,400.0,32.5658,32.6285,32.558,32.6285,400.0
2013-09-03 12:10:00,41.6,41.6,41.44,41.44,300.0,32.5972,32.5972,32.4718,32.4718,300.0
2013-09-03 12:15:00,41.6,41.6,41.6,41.6,100.0,32.5972,32.5972,32.5972,32.5972,100.0
2013-09-03 12:20:00,41.51,41.51,41.51,41.51,100.0,32.5267,32.5267,32.5267,32.5267,100.0
2013-09-03 12:25:00,41.55,41.55,41.55,41.55,200.0,32.558,32.558,32.558,32.558,200.0
2013-09-03 12:30:00,41.55,41.55,41.55,41.55,0.0,32.558,32.558,32.558,32.558,0.0
2013-09-03 12:35:00,41.42,41.47,41.42,41.47,200.0,32.4561,32.4953,32.4561,32.4953,200.0
2013-09-03 12:40:00,41.44,41.44,41.44,41.44,200.0,32.4718,32.4718,32.4718,32.4718,200.0
2013-09-03 12:45:00,41.38,41.38,41.38,41.38,100.0,32.4248,32.4248,32.4248,32.4248,100.0
2013-09-03 12:50:00,41.4,41.41,41.4,41.41,200.0,32.4405,32.4483,32.4405,32.4483,200.0
2013-09-03 12:55:00,41.41,41.41,41.41,41.41,0.0,32.4483,32.4483,32.4483,32.4483,0.0
2013-09-03 13:00:00,41.43,41.48,41.43,41.48,200.0,32.464,32.5032,32.464,32.5032,200.0
2013-09-03 13:05:00,41.4,41.4,41.4,41.4,200.0,32.4405,32.4405,32.4405,32.4405,200.0
2013-09-03 13:10:00,41.38,41.38,41.38,41.38,100.0,32.4248,32.4248,32.4248,32.4248,100.0
2013-09-03 13:15:00,41.38,41.38,41.38,41.38,0.0,32.4248,32.4248,32.4248,32.4248,0.0
2013-09-03 13:20:00,41.34,41.34,41.34,41.34,100.0,32.3935,32.3935,32.3935,32.3935,100.0
2013-09-03 13:25:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 13:30:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 13:35:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 13:40:00,41.36,41.36,41.36,41.36,100.0,32.4091,32.4091,32.4091,32.4091,100.0
2013-09-03 13:45:00,41.38,41.38,41.38,41.38,200.0,32.4248,32.4248,32.4248,32.4248,200.0
2013-09-03 13:50:00,41.37,41.38,41.37,41.37,400.0,32.417,32.4248,32.417,32.417,400.0
2013-09-03 13:55:00,41.38,41.38,41.34,41.34,600.0,32.4248,32.4248,32.3935,32.3935,600.0
2013-09-03 14:00:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 14:05:00,41.28,41.3,41.26,41.3,600.0,32.3464,32.3621,32.3308,32.3621,600.0
2013-09-03 14:10:00,41.3,41.3,41.3,41.3,0.0,32.3621,32.3621,32.3621,32.3621,0.0
2013-09-03 14:15:00,41.3,41.3,41.3,41.3,0.0,32.3621,32.3621,32.3621,32.3621,0.0
2013-09-03 14:20:00,41.3,41.3,41.3,41.3,0.0,32.3621,32.3621,32.3621,32.3621,0.0
2013-09-03 14:25:00,41.31,41.32,41.31,41.32,200.0,32.37,32.3778,32.37,32.3778,200.0
2013-09-03 14:30:00,41.32,41.32,41.32,41.32,0.0,32.3778,32.3778,32.3778,32.3778,0.0
2013-09-03 14:35:00,41.34,41.34,41.34,41.34,200.0,32.3935,32.3935,32.3935,32.3935,200.0
2013-09-03 14:40:00,41.38,41.38,41.34,41.34,200.0,32.4248,32.4248,32.3935,32.3935,200.0
2013-09-03 14:45:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 14:50:00,41.38,41.42,41.38,41.42,300.0,32.4248,32.4561,32.4248,32.4561,300.0
2013-09-03 14:55:00,41.62,41.62,41.62,41.62,100.0,32.6129,32.6129,32.6129,32.6129,100.0
2013-09-03 15:00:00,41.56,41.62,41.56,41.62,700.0,32.5658,32.6129,32.5658,32.6129,700.0
2013-09-03 15:05:00,41.62,41.62,41.62,41.62,0.0,32.6129,32.6129,32.6129,32.6129,0.0
2013-09-03 15:10:00,41.71,41.71,41.66,41.66,300.0,32.6834,32.6834,32.6442,32.6442,300.0
2013-09-03 15:15:00,41.58,41.58,41.58,41.58,100.0,32.5815,32.5815,32.5815,32.5815,100.0
2013-09-03 15:20:00,41.58,41.58,41.58,41.58,0.0,32.5815,32.5815,32.5815,32.5815,0.0
2013-09-03 15:25:00,41.58,41.58,41.58,41.58,0.0,32.5815,32.5815,32.5815,32.5815,0.0
2013-09-03 15:30:00,41.58,41.58,41.58,41.58,0.0,32.5815,32.5815,32.5815,32.5815,0.0
2013-09-03 15:35:00,41.65,41.65,41.65,41.65,100.0,32.6364,32.6364,32.6364,32.6364,100.0
2013-09-03 15:40:00,41.62,41.62,41.59,41.61,400.0,32.6129,32.6129,32.5894,32.605,400.0
2013-09-03 15:45:00,41.53,41.53,41.46,41.46,300.0,32.5423,32.5423,32.4875,32.4875,300.0
2013-09-03 15:50:00,41.53,41.55,41.53,41.55,200.0,32.5423,32.558,32.5423,32.558,200.0
2013-09-03 15:55:00,41.46,41.6,41.46,41.6,700.0,32.4875,32.5972,32.4875,32.5972,700.0
2013-09-04 09:30:00,42.64,42.98,42.64,42.85,1000.0,33.4121,33.6785,33.4121,33.5767,1000.0
2013-09-04 09:35:00,42.9,42.9,42.6,42.7,4700.0,33.6159,33.6159,33.3808,33.4591,4700.0
2013-09-04 09:40:00,42.66,42.66,42.55,42.6,800.0,33.4278,33.4278,33.3416,33.3808,800.0
2013-09-04 09:45:00,42.71,42.71,42.45,42.45,600.0,33.467,33.467,33.2632,33.2632,600.0
2013-09-04 09:50:00,42.55,42.55,42.52,42.53,500.0,33.3416,33.3416,33.3181,33.3259,500.0
2013-09-04 09:55:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-09-04 10:00:00,42.51,42.55,42.51,42.55,300.0,33.3103,33.3416,33.3103,33.3416,300.0
2013-09-04 10:05:00,42.49,42.49,42.45,42.46,1100.0,33.2946,33.2946,33.2632,33.2711,1100.0
2013-09-04 10:10:00,42.28,42.28,42.28,42.28,100.0,33.13,33.13,33.13,33.13,100.0
2013-09-04 10:15:00,42.28,42.45,42.22,42.33,4200.0,33.13,33.2632,33.083,33.1692,4200.0
2013-09-04 10:20:00,42.32,42.42,42.32,42.42,400.0,33.1614,33.2397,33.1614,33.2397,400.0
2013-09-04 10:25:00,42.46,42.5,42.42,42.5,500.0,33.2711,33.3024,33.2397,33.3024,500.0
2013-09-04 10:30:00,42.5,42.5,42.5,42.5,100.0,33.3024,33.3024,33.3024,33.3024,100.0
2013-09-04 10:35:00,42.57,42.76,42.56,42.76,1800.0,33.3573,33.5062,33.3494,33.5062,1800.0
2013-09-04 10:40:00,42.78,42.86,42.71,42.74,900.0,33.5218,33.5845,33.467,33.4905,900.0
2013-09-04 10:45:00,42.74,42.74,42.64,42.64,1100.0,33.4905,33.4905,33.4121,33.4121,1100.0
2013-09-04 10:50:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-09-04 10:55:00,42.67,42.67,42.67,42.67,100.0,33.4356,33.4356,33.4356,33.4356,100.0
2013-09-04 11:00:00,42.76,42.85,42.71,42.79,1000.0,33.5062,33.5767,33.467,33.5297,1000.0
2013-09-04 11:05:00,42.8,42.8,42.73,42.77,2200.0,33.5375,33.5375,33.4826,33.514,2200.0
2013-09-04 11:10:00,42.78,42.79,42.73,42.74,900.0,33.5218,33.5297,33.4826,33.4905,900.0
2013-09-04 11:15:00,42.73,42.73,42.73,42.73,100.0,33.4826,33.4826,33.4826,33.4826,100.0
2013-09-04 11:20:00,42.78,42.86,42.76,42.86,2800.0,33.5218,33.5845,33.5062,33.5845,2800.0
2013-09-04 11:25:00,42.86,42.97,42.85,42.96,800.0,33.5845,33.6707,33.5767,33.6629,800.0
2013-09-04 11:30:00,42.93,43.19,42.93,43.11,1300.0,33.6394,33.8431,33.6394,33.7804,1300.0
2013-09-04 11:35:00,43.14,43.2,43.12,43.2,1000.0,33.8039,33.8509,33.7882,33.8509,1000.0
2013-09-04 11:40:00,43.49,43.54,43.49,43.54,500.0,34.0782,34.1173,34.0782,34.1173,500.0
2013-09-04 11:45:00,43.74,43.77,43.56,43.67,800.0,34.2741,34.2976,34.133,34.2192,800.0
2013-09-04 11:50:00,43.81,43.81,43.76,43.76,200.0,34.3289,34.3289,34.2897,34.2897,200.0
2013-09-04 11:55:00,43.64,43.64,43.64,43.64,100.0,34.1957,34.1957,34.1957,34.1957,100.0
2013-09-04 12:00:00,43.59,43.59,43.42,43.42,500.0,34.1565,34.1565,34.0233,34.0233,500.0
2013-09-04 12:05:00,43.48,43.48,43.41,43.41,300.0,34.0703,34.0703,34.0155,34.0155,300.0
2013-09-04 12:10:00,43.3,43.35,43.18,43.18,700.0,33.9293,33.9685,33.8353,33.8353,700.0
2013-09-04 12:15:00,43.13,43.21,43.09,43.12,800.0,33.7961,33.8588,33.7647,33.7882,800.0
2013-09-04 12:20:00,43.22,43.29,43.22,43.27,400.0,33.8666,33.9215,33.8666,33.9058,400.0
2013-09-04 12:25:00,43.5,43.51,43.39,43.51,900.0,34.086,34.0938,33.9998,34.0938,900.0
2013-09-04 12:30:00,43.59,43.59,43.51,43.51,500.0,34.1565,34.1565,34.0938,34.0938,500.0
2013-09-04 12:35:00,43.52,43.54,43.52,43.54,400.0,34.1017,34.1173,34.1017,34.1173,400.0
2013-09-04 12:40:00,43.51,43.51,43.51,43.51,200.0,34.0938,34.0938,34.0938,34.0938,200.0
2013-09-04 12:45:00,43.46,43.46,43.46,43.46,100.0,34.0547,34.0547,34.0547,34.0547,100.0
2013-09-04 12:50:00,43.54,43.54,43.49,43.49,300.0,34.1173,34.1173,34.0782,34.0782,300.0
2013-09-04 12:55:00,43.46,43.46,43.46,43.46,100.0,34.0547,34.0547,34.0547,34.0547,100.0
2013-09-04 13:00:00,43.47,43.5,43.47,43.5,700.0,34.0625,34.086,34.0625,34.086,700.0
2013-09-04 13:05:00,43.5,43.5,43.5,43.5,0.0,34.086,34.086,34.086,34.086,0.0
2013-09-04 13:10:00,43.49,43.49,43.49,43.49,100.0,34.0782,34.0782,34.0782,34.0782,100.0
2013-09-04 13:15:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-09-04 13:20:00,43.55,43.55,43.54,43.54,800.0,34.1252,34.1252,34.1173,34.1173,800.0
2013-09-04 13:25:00,43.53,43.53,43.52,43.53,300.0,34.1095,34.1095,34.1017,34.1095,300.0
2013-09-04 13:30:00,43.6,43.62,43.59,43.59,600.0,34.1644,34.18,34.1565,34.1565,600.0
2013-09-04 13:35:00,43.61,43.61,43.6,43.6,300.0,34.1722,34.1722,34.1644,34.1644,300.0
2013-09-04 13:40:00,43.53,43.53,43.53,43.53,200.0,34.1095,34.1095,34.1095,34.1095,200.0
2013-09-04 13:45:00,43.46,43.46,43.37,43.37,700.0,34.0547,34.0547,33.9841,33.9841,700.0
2013-09-04 13:50:00,43.3,43.31,43.27,43.31,400.0,33.9293,33.9371,33.9058,33.9371,400.0
2013-09-04 13:55:00,43.6,43.71,43.46,43.51,15700.0,34.1644,34.2506,34.0547,34.0938,15700.0
2013-09-04 14:00:00,43.54,43.6,43.4,43.56,3100.0,34.1173,34.1644,34.0076,34.133,3100.0
2013-09-04 14:05:00,43.6,43.8,43.6,43.68,6700.0,34.1644,34.3211,34.1644,34.2271,6700.0
2013-09-04 14:10:00,43.63,44.17,43.6,43.88,5500.0,34.1879,34.611,34.1644,34.3838,5500.0
2013-09-04 14:15:00,43.84,43.91,43.8,43.89,1600.0,34.3524,34.4073,34.3211,34.3916,1600.0
2013-09-04 14:20:00,44.12,44.35,44.0,44.0,3300.0,34.5718,34.7521,34.4778,34.4778,3300.0
2013-09-04 14:25:00,44.04,44.04,43.99,43.99,6600.0,34.5091,34.5091,34.47,34.47,6600.0
2013-09-04 14:30:00,43.98,43.98,43.52,43.66,4200.0,34.4621,34.4621,34.1017,34.2114,4200.0
2013-09-04 14:35:00,43.68,43.68,43.56,43.57,1200.0,34.2271,34.2271,34.133,34.1409,1200.0
2013-09-04 14:40:00,43.54,43.56,43.54,43.56,300.0,34.1173,34.133,34.1173,34.133,300.0
2013-09-04 14:45:00,43.64,43.64,43.62,43.62,200.0,34.1957,34.1957,34.18,34.18,200.0
2013-09-04 14:50:00,43.6,43.6,43.44,43.45,900.0,34.1644,34.1644,34.039,34.0468,900.0
2013-09-04 14:55:00,43.48,43.48,43.48,43.48,300.0,34.0703,34.0703,34.0703,34.0703,300.0
2013-09-04 15:00:00,43.47,43.49,43.46,43.46,600.0,34.0625,34.0782,34.0547,34.0547,600.0
2013-09-04 15:05:00,43.42,43.47,43.42,43.47,300.0,34.0233,34.0625,34.0233,34.0625,300.0
2013-09-04 15:10:00,43.51,43.54,43.51,43.54,900.0,34.0938,34.1173,34.0938,34.1173,900.0
2013-09-04 15:15:00,43.57,43.64,43.56,43.64,800.0,34.1409,34.1957,34.133,34.1957,800.0
2013-09-04 15:20:00,43.64,43.64,43.58,43.58,800.0,34.1957,34.1957,34.1487,34.1487,800.0
2013-09-04 15:25:00,43.41,43.46,43.41,43.41,1200.0,34.0155,34.0547,34.0155,34.0155,1200.0
2013-09-04 15:30:00,43.4,43.41,43.31,43.34,2000.0,34.0076,34.0155,33.9371,33.9606,2000.0
2013-09-04 15:35:00,43.32,43.36,43.22,43.22,1500.0,33.945,33.9763,33.8666,33.8666,1500.0
2013-09-04 15:40:00,43.07,43.07,43.02,43.03,1100.0,33.7491,33.7491,33.7099,33.7177,1100.0
2013-09-04 15:45:00,43.27,43.31,43.27,43.3,800.0,33.9058,33.9371,33.9058,33.9293,800.0
2013-09-04 15:50:00,43.38,43.42,43.38,43.39,1600.0,33.992,34.0233,33.992,33.9998,1600.0
2013-09-04 15:55:00,43.42,43.42,43.22,43.22,2900.0,34.0233,34.0233,33.8666,33.8666,2900.0
2013-09-05 09:40:00,43.87,43.87,43.78,43.78,400.0,34.3759,34.3759,34.3054,34.3054,400.0
2013-09-05 09:45:00,43.96,44.11,43.96,44.11,400.0,34.4465,34.564,34.4465,34.564,400.0
2013-09-05 09:50:00,44.11,44.11,44.11,44.11,0.0,34.564,34.564,34.564,34.564,0.0
2013-09-05 09:55:00,44.24,44.27,44.24,44.27,200.0,34.6659,34.6894,34.6659,34.6894,200.0
2013-09-05 10:00:00,44.15,44.15,44.0,44.0,200.0,34.5953,34.5953,34.4778,34.4778,200.0
2013-09-05 10:05:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-05 10:10:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-05 10:15:00,43.76,43.9,43.76,43.9,700.0,34.2897,34.3994,34.2897,34.3994,700.0
2013-09-05 10:20:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-05 10:25:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-05 10:30:00,43.85,43.85,43.77,43.77,300.0,34.3603,34.3603,34.2976,34.2976,300.0
2013-09-05 10:35:00,43.67,43.67,43.67,43.67,100.0,34.2192,34.2192,34.2192,34.2192,100.0
2013-09-05 10:40:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-05 10:45:00,43.64,43.72,43.64,43.65,1400.0,34.1957,34.2584,34.1957,34.2035,1400.0
2013-09-05 10:50:00,43.65,43.65,43.65,43.65,100.0,34.2035,34.2035,34.2035,34.2035,100.0
2013-09-05 10:55:00,43.65,43.65,43.65,43.65,0.0,34.2035,34.2035,34.2035,34.2035,0.0
2013-09-05 11:00:00,43.69,43.69,43.69,43.69,200.0,34.2349,34.2349,34.2349,34.2349,200.0
2013-09-05 11:05:00,43.69,43.69,43.69,43.69,0.0,34.2349,34.2349,34.2349,34.2349,0.0
2013-09-05 11:10:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-09-05 11:15:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-09-05 11:20:00,43.81,43.81,43.81,43.81,100.0,34.3289,34.3289,34.3289,34.3289,100.0
2013-09-05 11:25:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:30:00,43.8,43.81,43.8,43.81,400.0,34.3211,34.3289,34.3211,34.3289,400.0
2013-09-05 11:35:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:40:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:45:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:50:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:55:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:00:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:05:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:10:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:15:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:20:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:25:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:30:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:35:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:40:00,43.79,43.79,43.79,43.79,100.0,34.3132,34.3132,34.3132,34.3132,100.0
2013-09-05 12:45:00,43.79,43.79,43.79,43.79,0.0,34.3132,34.3132,34.3132,34.3132,0.0
2013-09-05 12:50:00,43.75,43.75,43.75,43.75,100.0,34.2819,34.2819,34.2819,34.2819,100.0
2013-09-05 12:55:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-05 13:00:00,43.72,43.73,43.72,43.73,200.0,34.2584,34.2662,34.2584,34.2662,200.0
2013-09-05 13:05:00,43.73,43.73,43.73,43.73,0.0,34.2662,34.2662,34.2662,34.2662,0.0
2013-09-05 13:10:00,43.73,43.73,43.73,43.73,0.0,34.2662,34.2662,34.2662,34.2662,0.0
2013-09-05 13:15:00,43.73,43.73,43.73,43.73,0.0,34.2662,34.2662,34.2662,34.2662,0.0
2013-09-05 13:20:00,43.81,43.85,43.81,43.81,300.0,34.3289,34.3603,34.3289,34.3289,300.0
2013-09-05 13:25:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 13:30:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 13:35:00,43.78,43.82,43.78,43.82,300.0,34.3054,34.3368,34.3054,34.3368,300.0
2013-09-05 13:40:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-05 13:45:00,43.73,43.73,43.73,43.73,100.0,34.2662,34.2662,34.2662,34.2662,100.0
2013-09-05 13:50:00,43.73,43.73,43.73,43.73,0.0,34.2662,34.2662,34.2662,34.2662,0.0
2013-09-05 13:55:00,43.62,43.63,43.62,43.63,300.0,34.18,34.1879,34.18,34.1879,300.0
2013-09-05 14:00:00,43.61,43.61,43.61,43.61,200.0,34.1722,34.1722,34.1722,34.1722,200.0
2013-09-05 14:05:00,43.61,43.61,43.61,43.61,0.0,34.1722,34.1722,34.1722,34.1722,0.0
2013-09-05 14:10:00,43.48,43.48,43.48,43.48,100.0,34.0703,34.0703,34.0703,34.0703,100.0
2013-09-05 14:15:00,43.51,43.51,43.51,43.51,200.0,34.0938,34.0938,34.0938,34.0938,200.0
2013-09-05 14:20:00,43.58,43.58,43.49,43.49,300.0,34.1487,34.1487,34.0782,34.0782,300.0
2013-09-05 14:25:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-09-05 14:30:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-09-05 14:35:00,43.41,43.41,43.41,43.41,0.0,34.0155,34.0155,34.0155,34.0155,0.0
2013-09-05 14:40:00,43.35,43.47,43.35,43.47,400.0,33.9685,34.0625,33.9685,34.0625,400.0
2013-09-05 14:45:00,43.47,43.47,43.47,43.47,0.0,34.0625,34.0625,34.0625,34.0625,0.0
2013-09-05 14:50:00,43.68,43.68,43.68,43.68,300.0,34.2271,34.2271,34.2271,34.2271,300.0
2013-09-05 14:55:00,43.76,43.76,43.76,43.76,100.0,34.2897,34.2897,34.2897,34.2897,100.0
2013-09-05 15:00:00,43.79,43.79,43.74,43.75,500.0,34.3132,34.3132,34.2741,34.2819,500.0
2013-09-05 15:05:00,43.65,43.73,43.65,43.73,300.0,34.2035,34.2662,34.2035,34.2662,300.0
2013-09-05 15:10:00,43.7,43.77,43.7,43.77,300.0,34.2427,34.2976,34.2427,34.2976,300.0
2013-09-05 15:15:00,43.76,43.76,43.68,43.68,600.0,34.2897,34.2897,34.2271,34.2271,600.0
2013-09-05 15:20:00,43.64,43.65,43.64,43.64,300.0,34.1957,34.2035,34.1957,34.1957,300.0
2013-09-05 15:25:00,43.68,43.69,43.68,43.69,200.0,34.2271,34.2349,34.2271,34.2349,200.0
2013-09-05 15:30:00,43.82,43.86,43.82,43.86,400.0,34.3368,34.3681,34.3368,34.3681,400.0
2013-09-05 15:35:00,43.82,43.82,43.75,43.76,900.0,34.3368,34.3368,34.2819,34.2897,900.0
2013-09-05 15:40:00,43.75,43.84,43.75,43.84,1000.0,34.2819,34.3524,34.2819,34.3524,1000.0
2013-09-05 15:45:00,43.79,43.79,43.61,43.68,2000.0,34.3132,34.3132,34.1722,34.2271,2000.0
2013-09-05 15:50:00,43.69,43.73,43.69,43.73,200.0,34.2349,34.2662,34.2349,34.2662,200.0
2013-09-05 15:55:00,43.65,43.76,43.65,43.65,600.0,34.2035,34.2897,34.2035,34.2035,600.0
2013-09-06 09:35:00,43.71,43.71,43.63,43.63,200.0,34.2506,34.2506,34.1879,34.1879,200.0
2013-09-06 09:40:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-09-06 09:45:00,42.95,42.95,42.92,42.92,500.0,33.655,33.655,33.6315,33.6315,500.0
2013-09-06 09:50:00,42.92,42.92,42.92,42.92,0.0,33.6315,33.6315,33.6315,33.6315,0.0
2013-09-06 09:55:00,42.92,42.92,42.92,42.92,0.0,33.6315,33.6315,33.6315,33.6315,0.0
2013-09-06 10:00:00,43.22,43.22,43.22,43.22,200.0,33.8666,33.8666,33.8666,33.8666,200.0
2013-09-06 10:05:00,43.31,43.55,43.31,43.49,600.0,33.9371,34.1252,33.9371,34.0782,600.0
2013-09-06 10:10:00,43.38,43.38,43.38,43.38,100.0,33.992,33.992,33.992,33.992,100.0
2013-09-06 10:15:00,43.31,43.31,43.31,43.31,100.0,33.9371,33.9371,33.9371,33.9371,100.0
2013-09-06 10:20:00,43.31,43.31,43.31,43.31,0.0,33.9371,33.9371,33.9371,33.9371,0.0
2013-09-06 10:25:00,43.35,43.35,43.35,43.35,100.0,33.9685,33.9685,33.9685,33.9685,100.0
2013-09-06 10:30:00,43.35,43.35,43.35,43.35,0.0,33.9685,33.9685,33.9685,33.9685,0.0
2013-09-06 10:35:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-09-06 10:40:00,43.58,43.87,43.58,43.83,1000.0,34.1487,34.3759,34.1487,34.3446,1000.0
2013-09-06 10:45:00,43.95,43.95,43.95,43.95,100.0,34.4386,34.4386,34.4386,34.4386,100.0
2013-09-06 10:50:00,43.67,43.68,43.57,43.62,1000.0,34.2192,34.2271,34.1409,34.18,1000.0
2013-09-06 10:55:00,43.64,43.64,43.64,43.64,100.0,34.1957,34.1957,34.1957,34.1957,100.0
2013-09-06 11:00:00,43.67,43.76,43.67,43.76,400.0,34.2192,34.2897,34.2192,34.2897,400.0
2013-09-06 11:05:00,43.76,43.76,43.75,43.75,400.0,34.2897,34.2897,34.2819,34.2819,400.0
2013-09-06 11:10:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-06 11:15:00,43.74,43.74,43.62,43.62,600.0,34.2741,34.2741,34.18,34.18,600.0
2013-09-06 11:20:00,43.67,43.67,43.67,43.67,300.0,34.2192,34.2192,34.2192,34.2192,300.0
2013-09-06 11:25:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:30:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:35:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:40:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:45:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:50:00,43.71,43.71,43.7,43.7,200.0,34.2506,34.2506,34.2427,34.2427,200.0
2013-09-06 11:55:00,43.7,43.7,43.7,43.7,0.0,34.2427,34.2427,34.2427,34.2427,0.0
2013-09-06 12:00:00,43.7,43.7,43.7,43.7,0.0,34.2427,34.2427,34.2427,34.2427,0.0
2013-09-06 12:05:00,43.62,43.63,43.62,43.63,400.0,34.18,34.1879,34.18,34.1879,400.0
2013-09-06 12:10:00,43.59,43.6,43.59,43.6,200.0,34.1565,34.1644,34.1565,34.1644,200.0
2013-09-06 12:15:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:20:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:25:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:30:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:35:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:40:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:45:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:50:00,43.61,43.67,43.61,43.67,1600.0,34.1722,34.2192,34.1722,34.2192,1600.0
2013-09-06 12:55:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 13:00:00,43.78,43.85,43.78,43.85,300.0,34.3054,34.3603,34.3054,34.3603,300.0
2013-09-06 13:05:00,43.79,43.84,43.79,43.84,200.0,34.3132,34.3524,34.3132,34.3524,200.0
2013-09-06 13:10:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-06 13:15:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-06 13:20:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-06 13:25:00,43.94,43.94,43.94,43.94,0.0,34.4308,34.4308,34.4308,34.4308,0.0
2013-09-06 13:30:00,43.86,43.92,43.86,43.88,500.0,34.3681,34.4151,34.3681,34.3838,500.0
2013-09-06 13:35:00,43.95,43.95,43.95,43.95,100.0,34.4386,34.4386,34.4386,34.4386,100.0
2013-09-06 13:40:00,43.95,43.95,43.95,43.95,0.0,34.4386,34.4386,34.4386,34.4386,0.0
2013-09-06 13:45:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-06 13:50:00,43.9,43.91,43.9,43.91,300.0,34.3994,34.4073,34.3994,34.4073,300.0
2013-09-06 13:55:00,43.9,43.91,43.9,43.91,200.0,34.3994,34.4073,34.3994,34.4073,200.0
2013-09-06 14:00:00,43.9,43.9,43.9,43.9,500.0,34.3994,34.3994,34.3994,34.3994,500.0
2013-09-06 14:05:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-06 14:10:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-09-06 14:15:00,43.91,43.91,43.91,43.91,100.0,34.4073,34.4073,34.4073,34.4073,100.0
2013-09-06 14:20:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-06 14:25:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-06 14:30:00,43.95,43.95,43.95,43.95,300.0,34.4386,34.4386,34.4386,34.4386,300.0
2013-09-06 14:35:00,43.95,43.95,43.95,43.95,0.0,34.4386,34.4386,34.4386,34.4386,0.0
2013-09-06 14:40:00,43.91,43.95,43.91,43.95,200.0,34.4073,34.4386,34.4073,34.4386,200.0
2013-09-06 14:45:00,43.94,43.94,43.93,43.93,200.0,34.4308,34.4308,34.4229,34.4229,200.0
2013-09-06 14:50:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-06 14:55:00,43.83,43.91,43.83,43.91,300.0,34.3446,34.4073,34.3446,34.4073,300.0
2013-09-06 15:00:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-06 15:05:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-06 15:10:00,43.89,43.91,43.89,43.91,300.0,34.3916,34.4073,34.3916,34.4073,300.0
2013-09-06 15:15:00,43.93,43.93,43.91,43.92,600.0,34.4229,34.4229,34.4073,34.4151,600.0
2013-09-06 15:20:00,43.93,43.95,43.93,43.95,400.0,34.4229,34.4386,34.4229,34.4386,400.0
2013-09-06 15:25:00,43.93,43.94,43.93,43.94,400.0,34.4229,34.4308,34.4229,34.4308,400.0
2013-09-06 15:30:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-06 15:35:00,43.93,43.93,43.83,43.86,1100.0,34.4229,34.4229,34.3446,34.3681,1100.0
2013-09-06 15:40:00,43.85,43.85,43.72,43.82,1100.0,34.3603,34.3603,34.2584,34.3368,1100.0
2013-09-06 15:45:00,43.62,43.62,43.5,43.5,1700.0,34.18,34.18,34.086,34.086,1700.0
2013-09-06 15:50:00,43.5,43.58,43.44,43.44,900.0,34.086,34.1487,34.039,34.039,900.0
2013-09-06 15:55:00,43.5,43.5,43.47,43.47,800.0,34.086,34.086,34.0625,34.0625,800.0
2013-09-09 09:30:00,42.66,43.86,42.66,43.86,200.0,33.4278,34.3681,33.4278,34.3681,200.0
2013-09-09 09:35:00,44.29,44.29,44.12,44.16,300.0,34.705,34.705,34.5718,34.6032,300.0
2013-09-09 09:40:00,44.06,44.06,43.95,43.95,300.0,34.5248,34.5248,34.4386,34.4386,300.0
2013-09-09 09:45:00,43.73,43.74,43.73,43.74,200.0,34.2662,34.2741,34.2662,34.2741,200.0
2013-09-09 09:50:00,43.91,43.91,43.91,43.91,100.0,34.4073,34.4073,34.4073,34.4073,100.0
2013-09-09 09:55:00,44.07,44.07,44.07,44.07,100.0,34.5326,34.5326,34.5326,34.5326,100.0
2013-09-09 10:00:00,44.07,44.07,44.07,44.07,0.0,34.5326,34.5326,34.5326,34.5326,0.0
2013-09-09 10:05:00,44.05,44.05,44.05,44.05,100.0,34.517,34.517,34.517,34.517,100.0
2013-09-09 10:10:00,43.94,43.94,43.94,43.94,500.0,34.4308,34.4308,34.4308,34.4308,500.0
2013-09-09 10:15:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-09 10:20:00,43.8,43.83,43.8,43.83,200.0,34.3211,34.3446,34.3211,34.3446,200.0
2013-09-09 10:25:00,43.8,43.82,43.59,43.59,500.0,34.3211,34.3368,34.1565,34.1565,500.0
2013-09-09 10:30:00,43.59,43.59,43.59,43.59,0.0,34.1565,34.1565,34.1565,34.1565,0.0
2013-09-09 10:35:00,43.79,43.79,43.79,43.79,100.0,34.3132,34.3132,34.3132,34.3132,100.0
2013-09-09 10:40:00,44.26,44.26,44.26,44.26,100.0,34.6815,34.6815,34.6815,34.6815,100.0
2013-09-09 10:45:00,44.24,44.27,44.24,44.27,700.0,34.6659,34.6894,34.6659,34.6894,700.0
2013-09-09 10:50:00,44.27,44.27,43.95,43.95,500.0,34.6894,34.6894,34.4386,34.4386,500.0
2013-09-09 10:55:00,43.95,43.95,43.95,43.95,0.0,34.4386,34.4386,34.4386,34.4386,0.0
2013-09-09 11:00:00,43.95,43.95,43.95,43.95,0.0,34.4386,34.4386,34.4386,34.4386,0.0
2013-09-09 11:05:00,44.03,44.06,44.03,44.06,200.0,34.5013,34.5248,34.5013,34.5248,200.0
2013-09-09 11:10:00,44.03,44.05,44.03,44.05,200.0,34.5013,34.517,34.5013,34.517,200.0
2013-09-09 11:15:00,44.06,44.06,43.92,43.92,500.0,34.5248,34.5248,34.4151,34.4151,500.0
2013-09-09 11:20:00,43.87,43.87,43.84,43.84,200.0,34.3759,34.3759,34.3524,34.3524,200.0
2013-09-09 11:25:00,43.79,43.79,43.68,43.68,300.0,34.3132,34.3132,34.2271,34.2271,300.0
2013-09-09 11:30:00,43.75,43.77,43.75,43.77,200.0,34.2819,34.2976,34.2819,34.2976,200.0
2013-09-09 11:35:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-09-09 11:40:00,44.02,44.02,44.02,44.02,100.0,34.4935,34.4935,34.4935,34.4935,100.0
2013-09-09 11:45:00,43.96,43.96,43.9,43.93,500.0,34.4465,34.4465,34.3994,34.4229,500.0
2013-09-09 11:50:00,43.88,43.88,43.84,43.84,300.0,34.3838,34.3838,34.3524,34.3524,300.0
2013-09-09 11:55:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-09-09 12:00:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-09 12:05:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-09 12:10:00,43.99,43.99,43.99,43.99,100.0,34.47,34.47,34.47,34.47,100.0
2013-09-09 12:15:00,44.07,44.19,44.07,44.14,800.0,34.5326,34.6267,34.5326,34.5875,800.0
2013-09-09 12:20:00,44.14,44.14,44.14,44.14,0.0,34.5875,34.5875,34.5875,34.5875,0.0
2013-09-09 12:25:00,44.15,44.35,44.15,44.35,2200.0,34.5953,34.7521,34.5953,34.7521,2200.0
2013-09-09 12:30:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-09 12:35:00,44.36,44.44,44.36,44.41,500.0,34.7599,34.8226,34.7599,34.7991,500.0
2013-09-09 12:40:00,44.41,44.41,44.41,44.41,0.0,34.7991,34.7991,34.7991,34.7991,0.0
2013-09-09 12:45:00,44.41,44.41,44.41,44.41,0.0,34.7991,34.7991,34.7991,34.7991,0.0
2013-09-09 12:50:00,44.41,44.41,44.41,44.41,0.0,34.7991,34.7991,34.7991,34.7991,0.0
2013-09-09 12:55:00,44.39,44.39,44.25,44.25,1400.0,34.7834,34.7834,34.6737,34.6737,1400.0
2013-09-09 13:00:00,44.27,44.27,44.1,44.1,400.0,34.6894,34.6894,34.5562,34.5562,400.0
2013-09-09 13:05:00,44.1,44.1,44.1,44.1,0.0,34.5562,34.5562,34.5562,34.5562,0.0
2013-09-09 13:10:00,44.34,44.34,44.22,44.22,700.0,34.7442,34.7442,34.6502,34.6502,700.0
2013-09-09 13:15:00,44.22,44.22,44.22,44.22,0.0,34.6502,34.6502,34.6502,34.6502,0.0
2013-09-09 13:20:00,44.22,44.22,44.22,44.22,0.0,34.6502,34.6502,34.6502,34.6502,0.0
2013-09-09 13:25:00,44.23,44.35,44.18,44.35,2300.0,34.658,34.7521,34.6188,34.7521,2300.0
2013-09-09 13:30:00,44.3,44.3,44.3,44.3,300.0,34.7129,34.7129,34.7129,34.7129,300.0
2013-09-09 13:35:00,44.39,44.39,44.39,44.39,100.0,34.7834,34.7834,34.7834,34.7834,100.0
2013-09-09 13:40:00,44.39,44.39,44.39,44.39,0.0,34.7834,34.7834,34.7834,34.7834,0.0
2013-09-09 13:45:00,44.34,44.37,44.34,44.37,200.0,34.7442,34.7677,34.7442,34.7677,200.0
2013-09-09 13:50:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-09 13:55:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-09 14:00:00,44.35,44.35,44.35,44.35,100.0,34.7521,34.7521,34.7521,34.7521,100.0
2013-09-09 14:05:00,44.34,44.34,44.34,44.34,100.0,34.7442,34.7442,34.7442,34.7442,100.0
2013-09-09 14:10:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-09 14:15:00,44.31,44.31,44.31,44.31,200.0,34.7207,34.7207,34.7207,34.7207,200.0
2013-09-09 14:20:00,44.31,44.31,44.31,44.31,0.0,34.7207,34.7207,34.7207,34.7207,0.0
2013-09-09 14:25:00,44.28,44.28,44.28,44.28,100.0,34.6972,34.6972,34.6972,34.6972,100.0
2013-09-09 14:30:00,44.28,44.28,44.28,44.28,0.0,34.6972,34.6972,34.6972,34.6972,0.0
2013-09-09 14:35:00,44.4,44.4,44.4,44.4,100.0,34.7912,34.7912,34.7912,34.7912,100.0
2013-09-09 14:40:00,44.32,44.38,44.32,44.33,500.0,34.7285,34.7756,34.7285,34.7364,500.0
2013-09-09 14:45:00,44.33,44.33,44.3,44.3,500.0,34.7364,34.7364,34.7129,34.7129,500.0
2013-09-09 14:50:00,44.19,44.19,44.18,44.18,200.0,34.6267,34.6267,34.6188,34.6188,200.0
2013-09-09 14:55:00,44.18,44.18,44.18,44.18,0.0,34.6188,34.6188,34.6188,34.6188,0.0
2013-09-09 15:00:00,44.27,44.27,44.27,44.27,100.0,34.6894,34.6894,34.6894,34.6894,100.0
2013-09-09 15:05:00,44.32,44.32,44.32,44.32,100.0,34.7285,34.7285,34.7285,34.7285,100.0
2013-09-09 15:10:00,44.32,44.32,44.32,44.32,0.0,34.7285,34.7285,34.7285,34.7285,0.0
2013-09-09 15:15:00,44.44,44.44,44.39,44.43,1100.0,34.8226,34.8226,34.7834,34.8147,1100.0
2013-09-09 15:20:00,44.4,44.4,44.28,44.29,900.0,34.7912,34.7912,34.6972,34.705,900.0
2013-09-09 15:25:00,44.28,44.28,44.27,44.28,1500.0,34.6972,34.6972,34.6894,34.6972,1500.0
2013-09-09 15:30:00,44.37,44.37,44.35,44.35,800.0,34.7677,34.7677,34.7521,34.7521,800.0
2013-09-09 15:35:00,44.35,44.35,44.31,44.32,300.0,34.7521,34.7521,34.7207,34.7285,300.0
2013-09-09 15:40:00,44.36,44.38,44.36,44.38,700.0,34.7599,34.7756,34.7599,34.7756,700.0
2013-09-09 15:45:00,44.41,44.41,44.37,44.37,600.0,34.7991,34.7991,34.7677,34.7677,600.0
2013-09-09 15:50:00,44.38,44.38,44.26,44.3,2000.0,34.7756,34.7756,34.6815,34.7129,2000.0
2013-09-09 15:55:00,44.23,44.29,44.23,44.29,200.0,34.658,34.705,34.658,34.705,200.0
2013-09-10 09:30:00,44.72,44.72,44.49,44.49,400.0,35.042,35.042,34.8618,34.8618,400.0
2013-09-10 09:35:00,44.49,44.49,44.32,44.32,400.0,34.8618,34.8618,34.7285,34.7285,400.0
2013-09-10 09:40:00,44.07,44.12,43.9,43.9,1000.0,34.5326,34.5718,34.3994,34.3994,1000.0
2013-09-10 09:45:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-09-10 09:50:00,43.87,43.87,43.87,43.87,0.0,34.3759,34.3759,34.3759,34.3759,0.0
2013-09-10 09:55:00,44.11,44.11,44.04,44.04,300.0,34.564,34.564,34.5091,34.5091,300.0
2013-09-10 10:00:00,44.04,44.04,44.04,44.04,0.0,34.5091,34.5091,34.5091,34.5091,0.0
2013-09-10 10:05:00,44.04,44.04,44.04,44.04,0.0,34.5091,34.5091,34.5091,34.5091,0.0
2013-09-10 10:10:00,44.13,44.13,44.13,44.13,200.0,34.5797,34.5797,34.5797,34.5797,200.0
2013-09-10 10:15:00,44.19,44.19,44.19,44.19,100.0,34.6267,34.6267,34.6267,34.6267,100.0
2013-09-10 10:20:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 10:25:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 10:30:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 10:35:00,44.2,44.2,44.2,44.2,200.0,34.6345,34.6345,34.6345,34.6345,200.0
2013-09-10 10:40:00,44.2,44.2,44.2,44.2,0.0,34.6345,34.6345,34.6345,34.6345,0.0
2013-09-10 10:45:00,44.2,44.2,44.2,44.2,0.0,34.6345,34.6345,34.6345,34.6345,0.0
2013-09-10 10:50:00,44.34,44.36,44.34,44.35,400.0,34.7442,34.7599,34.7442,34.7521,400.0
2013-09-10 10:55:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-10 11:00:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-10 11:05:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-10 11:10:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-10 11:15:00,44.42,44.42,44.31,44.31,300.0,34.8069,34.8069,34.7207,34.7207,300.0
2013-09-10 11:20:00,44.31,44.31,44.31,44.31,0.0,34.7207,34.7207,34.7207,34.7207,0.0
2013-09-10 11:25:00,44.22,44.22,44.16,44.19,800.0,34.6502,34.6502,34.6032,34.6267,800.0
2013-09-10 11:30:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 11:35:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 11:40:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 11:45:00,44.18,44.2,44.18,44.2,200.0,34.6188,34.6345,34.6188,34.6345,200.0
2013-09-10 11:50:00,44.2,44.2,44.2,44.2,0.0,34.6345,34.6345,34.6345,34.6345,0.0
2013-09-10 11:55:00,44.19,44.19,44.19,44.19,100.0,34.6267,34.6267,34.6267,34.6267,100.0
2013-09-10 12:00:00,44.19,44.2,44.19,44.2,300.0,34.6267,34.6345,34.6267,34.6345,300.0
2013-09-10 12:05:00,44.2,44.24,44.2,44.24,200.0,34.6345,34.6659,34.6345,34.6659,200.0
2013-09-10 12:10:00,44.27,44.3,44.18,44.18,1200.0,34.6894,34.7129,34.6188,34.6188,1200.0
2013-09-10 12:15:00,44.18,44.18,44.18,44.18,0.0,34.6188,34.6188,34.6188,34.6188,0.0
2013-09-10 12:20:00,44.18,44.18,44.18,44.18,0.0,34.6188,34.6188,34.6188,34.6188,0.0
2013-09-10 12:25:00,44.23,44.24,44.23,44.24,300.0,34.658,34.6659,34.658,34.6659,300.0
2013-09-10 12:30:00,44.29,44.29,44.29,44.29,100.0,34.705,34.705,34.705,34.705,100.0
2013-09-10 12:35:00,44.29,44.29,44.29,44.29,800.0,34.705,34.705,34.705,34.705,800.0
2013-09-10 12:40:00,44.34,44.34,44.34,44.34,100.0,34.7442,34.7442,34.7442,34.7442,100.0
2013-09-10 12:45:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 12:50:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 12:55:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:00:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:05:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:10:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:15:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:20:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:25:00,44.33,44.33,44.33,44.33,100.0,34.7364,34.7364,34.7364,34.7364,100.0
2013-09-10 13:30:00,44.35,44.35,44.35,44.35,100.0,34.7521,34.7521,34.7521,34.7521,100.0
2013-09-10 13:35:00,44.39,44.39,44.39,44.39,100.0,34.7834,34.7834,34.7834,34.7834,100.0
2013-09-10 13:40:00,44.33,44.33,44.33,44.33,200.0,34.7364,34.7364,34.7364,34.7364,200.0
2013-09-10 13:45:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-09-10 13:50:00,44.3,44.3,44.3,44.3,100.0,34.7129,34.7129,34.7129,34.7129,100.0
2013-09-10 13:55:00,44.3,44.3,44.3,44.3,0.0,34.7129,34.7129,34.7129,34.7129,0.0
2013-09-10 14:00:00,44.26,44.26,44.26,44.26,100.0,34.6815,34.6815,34.6815,34.6815,100.0
2013-09-10 14:05:00,44.26,44.26,44.26,44.26,0.0,34.6815,34.6815,34.6815,34.6815,0.0
2013-09-10 14:10:00,44.26,44.26,44.26,44.26,0.0,34.6815,34.6815,34.6815,34.6815,0.0
2013-09-10 14:15:00,44.27,44.27,44.21,44.21,300.0,34.6894,34.6894,34.6424,34.6424,300.0
2013-09-10 14:20:00,44.37,44.37,44.37,44.37,100.0,34.7677,34.7677,34.7677,34.7677,100.0
2013-09-10 14:25:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-10 14:30:00,44.42,44.43,44.38,44.43,1700.0,34.8069,34.8147,34.7756,34.8147,1700.0
2013-09-10 14:35:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-09-10 14:40:00,44.43,44.44,44.43,44.43,500.0,34.8147,34.8226,34.8147,34.8147,500.0
2013-09-10 14:45:00,44.35,44.35,44.19,44.25,1100.0,34.7521,34.7521,34.6267,34.6737,1100.0
2013-09-10 14:50:00,44.37,44.37,44.37,44.37,100.0,34.7677,34.7677,34.7677,34.7677,100.0
2013-09-10 14:55:00,44.33,44.33,44.26,44.26,200.0,34.7364,34.7364,34.6815,34.6815,200.0
2013-09-10 15:00:00,44.26,44.26,44.26,44.26,0.0,34.6815,34.6815,34.6815,34.6815,0.0
2013-09-10 15:05:00,44.29,44.33,44.29,44.33,300.0,34.705,34.7364,34.705,34.7364,300.0
2013-09-10 15:10:00,44.28,44.28,44.27,44.27,200.0,34.6972,34.6972,34.6894,34.6894,200.0
2013-09-10 15:15:00,44.23,44.23,44.21,44.22,400.0,34.658,34.658,34.6424,34.6502,400.0
2013-09-10 15:20:00,44.24,44.24,44.24,44.24,100.0,34.6659,34.6659,34.6659,34.6659,100.0
2013-09-10 15:25:00,44.22,44.22,44.22,44.22,100.0,34.6502,34.6502,34.6502,34.6502,100.0
2013-09-10 15:30:00,44.2,44.22,44.2,44.22,500.0,34.6345,34.6502,34.6345,34.6502,500.0
2013-09-10 15:35:00,44.23,44.23,44.2,44.2,300.0,34.658,34.658,34.6345,34.6345,300.0
2013-09-10 15:40:00,44.2,44.22,44.2,44.21,600.0,34.6345,34.6502,34.6345,34.6424,600.0
2013-09-10 15:45:00,44.2,44.35,44.2,44.35,700.0,34.6345,34.7521,34.6345,34.7521,700.0
2013-09-10 15:50:00,44.35,44.39,44.33,44.39,1500.0,34.7521,34.7834,34.7364,34.7834,1500.0
2013-09-10 15:55:00,44.4,44.4,44.4,44.4,700.0,34.7912,34.7912,34.7912,34.7912,700.0
2013-09-11 09:40:00,44.54,44.54,44.52,44.52,200.0,34.9009,34.9009,34.8853,34.8853,200.0
2013-09-11 09:45:00,44.52,44.52,44.52,44.52,0.0,34.8853,34.8853,34.8853,34.8853,0.0
2013-09-11 09:50:00,44.33,44.33,44.33,44.33,1200.0,34.7364,34.7364,34.7364,34.7364,1200.0
2013-09-11 09:55:00,44.4,44.4,44.4,44.4,100.0,34.7912,34.7912,34.7912,34.7912,100.0
2013-09-11 10:00:00,44.35,44.35,44.33,44.33,200.0,34.7521,34.7521,34.7364,34.7364,200.0
2013-09-11 10:05:00,44.21,44.27,44.21,44.27,200.0,34.6424,34.6894,34.6424,34.6894,200.0
2013-09-11 10:10:00,44.23,44.26,44.15,44.26,1600.0,34.658,34.6815,34.5953,34.6815,1600.0
2013-09-11 10:15:00,44.26,44.26,44.26,44.26,0.0,34.6815,34.6815,34.6815,34.6815,0.0
2013-09-11 10:20:00,44.24,44.29,44.19,44.29,600.0,34.6659,34.705,34.6267,34.705,600.0
2013-09-11 10:25:00,44.31,44.4,44.31,44.4,400.0,34.7207,34.7912,34.7207,34.7912,400.0
2013-09-11 10:30:00,44.29,44.39,44.29,44.39,400.0,34.705,34.7834,34.705,34.7834,400.0
2013-09-11 10:35:00,44.35,44.4,44.31,44.32,800.0,34.7521,34.7912,34.7207,34.7285,800.0
2013-09-11 10:40:00,44.38,44.38,44.31,44.31,200.0,34.7756,34.7756,34.7207,34.7207,200.0
2013-09-11 10:45:00,44.31,44.35,44.3,44.35,900.0,34.7207,34.7521,34.7129,34.7521,900.0
2013-09-11 10:50:00,44.35,44.37,44.35,44.37,300.0,34.7521,34.7677,34.7521,34.7677,300.0
2013-09-11 10:55:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-11 11:00:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-11 11:05:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-11 11:10:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-11 11:15:00,44.48,44.48,44.39,44.39,1300.0,34.8539,34.8539,34.7834,34.7834,1300.0
2013-09-11 11:20:00,44.45,44.47,44.45,44.47,200.0,34.8304,34.8461,34.8304,34.8461,200.0
2013-09-11 11:25:00,44.45,44.45,44.41,44.41,200.0,34.8304,34.8304,34.7991,34.7991,200.0
2013-09-11 11:30:00,44.45,44.48,44.45,44.45,1300.0,34.8304,34.8539,34.8304,34.8304,1300.0
2013-09-11 11:35:00,44.48,44.48,44.43,44.43,4300.0,34.8539,34.8539,34.8147,34.8147,4300.0
2013-09-11 11:40:00,44.45,44.47,44.43,44.46,5300.0,34.8304,34.8461,34.8147,34.8382,5300.0
2013-09-11 11:45:00,44.71,44.71,44.71,44.71,100.0,35.0341,35.0341,35.0341,35.0341,100.0
2013-09-11 11:50:00,44.64,44.64,44.61,44.61,400.0,34.9793,34.9793,34.9558,34.9558,400.0
2013-09-11 11:55:00,44.61,44.61,44.61,44.61,0.0,34.9558,34.9558,34.9558,34.9558,0.0
2013-09-11 12:00:00,44.62,44.65,44.61,44.61,400.0,34.9636,34.9871,34.9558,34.9558,400.0
2013-09-11 12:05:00,44.61,44.61,44.61,44.61,100.0,34.9558,34.9558,34.9558,34.9558,100.0
2013-09-11 12:10:00,44.61,44.61,44.61,44.61,0.0,34.9558,34.9558,34.9558,34.9558,0.0
2013-09-11 12:15:00,44.5,44.5,44.5,44.5,100.0,34.8696,34.8696,34.8696,34.8696,100.0
2013-09-11 12:20:00,44.6,44.6,44.58,44.58,300.0,34.948,34.948,34.9323,34.9323,300.0
2013-09-11 12:25:00,44.58,44.58,44.58,44.58,0.0,34.9323,34.9323,34.9323,34.9323,0.0
2013-09-11 12:30:00,44.58,44.58,44.58,44.58,0.0,34.9323,34.9323,34.9323,34.9323,0.0
2013-09-11 12:35:00,44.64,44.64,44.64,44.64,100.0,34.9793,34.9793,34.9793,34.9793,100.0
2013-09-11 12:40:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-09-11 12:45:00,44.81,44.81,44.81,44.81,0.0,35.1125,35.1125,35.1125,35.1125,0.0
2013-09-11 12:50:00,44.76,44.76,44.75,44.75,200.0,35.0733,35.0733,35.0655,35.0655,200.0
2013-09-11 12:55:00,44.72,44.72,44.72,44.72,100.0,35.042,35.042,35.042,35.042,100.0
2013-09-11 13:00:00,44.68,44.68,44.68,44.68,100.0,35.0106,35.0106,35.0106,35.0106,100.0
2013-09-11 13:05:00,44.9,44.95,44.9,44.94,1900.0,35.183,35.2222,35.183,35.2144,1900.0
2013-09-11 13:10:00,44.93,44.94,44.93,44.94,400.0,35.2065,35.2144,35.2065,35.2144,400.0
2013-09-11 13:15:00,44.94,44.94,44.94,44.94,0.0,35.2144,35.2144,35.2144,35.2144,0.0
2013-09-11 13:20:00,44.93,44.93,44.93,44.93,100.0,35.2065,35.2065,35.2065,35.2065,100.0
2013-09-11 13:25:00,45.08,45.08,45.08,45.08,100.0,35.3241,35.3241,35.3241,35.3241,100.0
2013-09-11 13:30:00,45.08,45.08,45.08,45.08,0.0,35.3241,35.3241,35.3241,35.3241,0.0
2013-09-11 13:35:00,45.06,45.06,45.06,45.06,100.0,35.3084,35.3084,35.3084,35.3084,100.0
2013-09-11 13:40:00,45.14,45.14,45.14,45.14,100.0,35.3711,35.3711,35.3711,35.3711,100.0
2013-09-11 13:45:00,45.06,45.06,45.06,45.06,100.0,35.3084,35.3084,35.3084,35.3084,100.0
2013-09-11 13:50:00,45.04,45.05,45.01,45.02,400.0,35.2927,35.3006,35.2692,35.2771,400.0
2013-09-11 13:55:00,45.08,45.08,45.02,45.02,200.0,35.3241,35.3241,35.2771,35.2771,200.0
2013-09-11 14:00:00,45.04,45.04,45.0,45.0,400.0,35.2927,35.2927,35.2614,35.2614,400.0
2013-09-11 14:05:00,45.0,45.0,45.0,45.0,0.0,35.2614,35.2614,35.2614,35.2614,0.0
2013-09-11 14:10:00,45.13,45.13,45.12,45.12,200.0,35.3633,35.3633,35.3554,35.3554,200.0
2013-09-11 14:15:00,45.12,45.12,45.12,45.12,0.0,35.3554,35.3554,35.3554,35.3554,0.0
2013-09-11 14:20:00,45.13,45.13,45.13,45.13,100.0,35.3633,35.3633,35.3633,35.3633,100.0
2013-09-11 14:25:00,45.13,45.13,45.13,45.13,0.0,35.3633,35.3633,35.3633,35.3633,0.0
2013-09-11 14:30:00,45.18,45.18,45.18,45.18,100.0,35.4024,35.4024,35.4024,35.4024,100.0
2013-09-11 14:35:00,45.31,45.31,45.31,45.31,100.0,35.5043,35.5043,35.5043,35.5043,100.0
2013-09-11 14:40:00,45.21,45.21,45.21,45.21,100.0,35.4259,35.4259,35.4259,35.4259,100.0
2013-09-11 14:45:00,45.23,45.23,45.23,45.23,100.0,35.4416,35.4416,35.4416,35.4416,100.0
2013-09-11 14:50:00,45.5,45.5,45.5,45.5,100.0,35.6532,35.6532,35.6532,35.6532,100.0
2013-09-11 14:55:00,45.36,45.36,45.32,45.34,300.0,35.5435,35.5435,35.5121,35.5278,300.0
2013-09-11 15:00:00,45.45,45.45,45.45,45.45,100.0,35.614,35.614,35.614,35.614,100.0
2013-09-11 15:05:00,45.57,45.74,45.57,45.61,900.0,35.708,35.8412,35.708,35.7394,900.0
2013-09-11 15:10:00,45.61,45.61,45.61,45.61,0.0,35.7394,35.7394,35.7394,35.7394,0.0
2013-09-11 15:15:00,45.37,45.37,45.26,45.26,500.0,35.5513,35.5513,35.4651,35.4651,500.0
2013-09-11 15:20:00,45.3,45.5,45.3,45.5,400.0,35.4965,35.6532,35.4965,35.6532,400.0
2013-09-11 15:25:00,45.57,45.62,45.56,45.62,300.0,35.708,35.7472,35.7002,35.7472,300.0
2013-09-11 15:30:00,45.56,45.63,45.51,45.63,400.0,35.7002,35.755,35.661,35.755,400.0
2013-09-11 15:35:00,45.65,45.67,45.65,45.67,300.0,35.7707,35.7864,35.7707,35.7864,300.0
2013-09-11 15:40:00,45.7,45.7,45.59,45.6,700.0,35.8099,35.8099,35.7237,35.7315,700.0
2013-09-11 15:45:00,45.53,45.53,45.42,45.42,1300.0,35.6767,35.6767,35.5905,35.5905,1300.0
2013-09-11 15:50:00,45.53,45.53,45.53,45.53,200.0,35.6767,35.6767,35.6767,35.6767,200.0
2013-09-11 15:55:00,45.58,45.58,45.58,45.58,300.0,35.7159,35.7159,35.7159,35.7159,300.0
2013-09-12 09:40:00,45.33,45.33,45.33,45.33,100.0,35.52,35.52,35.52,35.52,100.0
2013-09-12 09:45:00,45.33,45.4,45.33,45.4,200.0,35.52,35.5748,35.52,35.5748,200.0
2013-09-12 09:50:00,45.47,45.47,45.47,45.47,100.0,35.6297,35.6297,35.6297,35.6297,100.0
2013-09-12 09:55:00,45.51,45.51,45.51,45.51,100.0,35.661,35.661,35.661,35.661,100.0
2013-09-12 10:00:00,45.51,45.51,45.51,45.51,0.0,35.661,35.661,35.661,35.661,0.0
2013-09-12 10:05:00,45.51,45.51,45.51,45.51,0.0,35.661,35.661,35.661,35.661,0.0
2013-09-12 10:10:00,45.75,45.75,45.75,45.75,100.0,35.8491,35.8491,35.8491,35.8491,100.0
2013-09-12 10:15:00,45.7,45.7,45.7,45.7,100.0,35.8099,35.8099,35.8099,35.8099,100.0
2013-09-12 10:20:00,45.8,45.8,45.75,45.75,800.0,35.8883,35.8883,35.8491,35.8491,800.0
2013-09-12 10:25:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:30:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:35:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:40:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:45:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:50:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:55:00,45.9,45.9,45.9,45.9,100.0,35.9666,35.9666,35.9666,35.9666,100.0
2013-09-12 11:00:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:05:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:10:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:15:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:20:00,45.97,45.97,45.97,45.97,100.0,36.0215,36.0215,36.0215,36.0215,100.0
2013-09-12 11:25:00,45.97,45.97,45.97,45.97,300.0,36.0215,36.0215,36.0215,36.0215,300.0
2013-09-12 11:30:00,45.97,45.97,45.97,45.97,0.0,36.0215,36.0215,36.0215,36.0215,0.0
2013-09-12 11:35:00,45.97,45.97,45.97,45.97,0.0,36.0215,36.0215,36.0215,36.0215,0.0
2013-09-12 11:40:00,45.92,45.92,45.92,45.92,100.0,35.9823,35.9823,35.9823,35.9823,100.0
2013-09-12 11:45:00,45.94,45.96,45.94,45.96,400.0,35.998,36.0136,35.998,36.0136,400.0
2013-09-12 11:50:00,45.94,45.94,45.94,45.94,100.0,35.998,35.998,35.998,35.998,100.0
2013-09-12 11:55:00,45.95,45.95,45.95,45.95,100.0,36.0058,36.0058,36.0058,36.0058,100.0
2013-09-12 12:00:00,45.94,45.94,45.94,45.94,100.0,35.998,35.998,35.998,35.998,100.0
2013-09-12 12:05:00,45.98,45.98,45.98,45.98,100.0,36.0293,36.0293,36.0293,36.0293,100.0
2013-09-12 12:10:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-09-12 12:15:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-09-12 12:20:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-09-12 12:25:00,45.69,45.72,45.69,45.71,900.0,35.8021,35.8256,35.8021,35.8177,900.0
2013-09-12 12:30:00,45.71,45.71,45.71,45.71,0.0,35.8177,35.8177,35.8177,35.8177,0.0
2013-09-12 12:35:00,45.87,45.88,45.87,45.88,900.0,35.9431,35.9509,35.9431,35.9509,900.0
2013-09-12 12:40:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 12:45:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 12:50:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 12:55:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 13:00:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 13:05:00,45.93,46.07,45.93,46.07,200.0,35.9901,36.0998,35.9901,36.0998,200.0
2013-09-12 13:10:00,46.13,46.13,46.13,46.13,100.0,36.1468,36.1468,36.1468,36.1468,100.0
2013-09-12 13:15:00,46.13,46.13,46.13,46.13,0.0,36.1468,36.1468,36.1468,36.1468,0.0
2013-09-12 13:20:00,46.18,46.42,46.18,46.26,1900.0,36.186,36.3741,36.186,36.2487,1900.0
2013-09-12 13:25:00,46.24,46.25,46.24,46.25,200.0,36.233,36.2409,36.233,36.2409,200.0
2013-09-12 13:30:00,46.25,46.25,46.25,46.25,0.0,36.2409,36.2409,36.2409,36.2409,0.0
2013-09-12 13:35:00,46.21,46.33,46.21,46.33,300.0,36.2095,36.3036,36.2095,36.3036,300.0
2013-09-12 13:40:00,46.33,46.33,46.33,46.33,0.0,36.3036,36.3036,36.3036,36.3036,0.0
2013-09-12 13:45:00,46.45,46.45,46.45,46.45,100.0,36.3976,36.3976,36.3976,36.3976,100.0
2013-09-12 13:50:00,46.6,46.6,46.6,46.6,400.0,36.5151,36.5151,36.5151,36.5151,400.0
2013-09-12 13:55:00,46.67,46.81,46.67,46.78,900.0,36.57,36.6797,36.57,36.6562,900.0
2013-09-12 14:00:00,46.72,46.72,46.63,46.64,400.0,36.6092,36.6092,36.5386,36.5465,400.0
2013-09-12 14:05:00,46.71,46.71,46.71,46.71,100.0,36.6013,36.6013,36.6013,36.6013,100.0
2013-09-12 14:10:00,46.71,46.8,46.71,46.8,400.0,36.6013,36.6718,36.6013,36.6718,400.0
2013-09-12 14:15:00,46.85,46.89,46.85,46.88,800.0,36.711,36.7424,36.711,36.7345,800.0
2013-09-12 14:20:00,46.77,46.77,46.77,46.77,100.0,36.6483,36.6483,36.6483,36.6483,100.0
2013-09-12 14:25:00,46.78,46.83,46.7,46.81,1200.0,36.6562,36.6953,36.5935,36.6797,1200.0
2013-09-12 14:30:00,46.89,46.9,46.7,46.7,500.0,36.7424,36.7502,36.5935,36.5935,500.0
2013-09-12 14:35:00,46.5,46.5,46.5,46.5,800.0,36.4368,36.4368,36.4368,36.4368,800.0
2013-09-12 14:40:00,46.38,46.5,46.38,46.5,300.0,36.3427,36.4368,36.3427,36.4368,300.0
2013-09-12 14:45:00,46.49,46.58,46.49,46.58,1500.0,36.4289,36.4995,36.4289,36.4995,1500.0
2013-09-12 14:50:00,46.58,46.58,46.58,46.58,0.0,36.4995,36.4995,36.4995,36.4995,0.0
2013-09-12 14:55:00,46.68,46.68,46.66,46.66,300.0,36.5778,36.5778,36.5621,36.5621,300.0
2013-09-12 15:00:00,46.66,46.66,46.66,46.66,0.0,36.5621,36.5621,36.5621,36.5621,0.0
2013-09-12 15:05:00,46.55,46.55,46.55,46.55,100.0,36.4759,36.4759,36.4759,36.4759,100.0
2013-09-12 15:10:00,46.55,46.55,46.55,46.55,0.0,36.4759,36.4759,36.4759,36.4759,0.0
2013-09-12 15:15:00,46.55,46.55,46.55,46.55,0.0,36.4759,36.4759,36.4759,36.4759,0.0
2013-09-12 15:20:00,46.33,46.33,46.33,46.33,100.0,36.3036,36.3036,36.3036,36.3036,100.0
2013-09-12 15:25:00,46.33,46.33,46.33,46.33,0.0,36.3036,36.3036,36.3036,36.3036,0.0
2013-09-12 15:30:00,46.5,46.5,46.39,46.39,300.0,36.4368,36.4368,36.3506,36.3506,300.0
2013-09-12 15:35:00,46.34,46.34,46.34,46.34,100.0,36.3114,36.3114,36.3114,36.3114,100.0
2013-09-12 15:40:00,46.39,46.52,46.39,46.52,600.0,36.3506,36.4524,36.3506,36.4524,600.0
2013-09-12 15:45:00,46.54,46.58,46.52,46.58,1400.0,36.4681,36.4995,36.4524,36.4995,1400.0
2013-09-12 15:50:00,46.73,46.76,46.68,46.68,700.0,36.617,36.6405,36.5778,36.5778,700.0
2013-09-12 15:55:00,46.72,46.72,46.6,46.6,1000.0,36.6092,36.6092,36.5151,36.5151,1000.0
2013-09-13 09:40:00,46.6,46.6,45.91,45.91,900.0,36.5151,36.5151,35.9744,35.9744,900.0
2013-09-13 09:45:00,45.98,46.16,45.98,46.16,400.0,36.0293,36.1703,36.0293,36.1703,400.0
2013-09-13 09:50:00,46.16,46.16,46.16,46.16,0.0,36.1703,36.1703,36.1703,36.1703,0.0
2013-09-13 09:55:00,46.33,46.33,46.33,46.33,200.0,36.3036,36.3036,36.3036,36.3036,200.0
2013-09-13 10:00:00,46.33,46.33,46.33,46.33,0.0,36.3036,36.3036,36.3036,36.3036,0.0
2013-09-13 10:05:00,46.33,46.33,46.33,46.33,0.0,36.3036,36.3036,36.3036,36.3036,0.0
2013-09-13 10:10:00,46.49,46.49,46.49,46.49,100.0,36.4289,36.4289,36.4289,36.4289,100.0
2013-09-13 10:15:00,46.55,46.64,46.55,46.64,200.0,36.4759,36.5465,36.4759,36.5465,200.0
2013-09-13 10:20:00,46.68,46.69,46.68,46.69,200.0,36.5778,36.5856,36.5778,36.5856,200.0
2013-09-13 10:25:00,46.74,46.79,46.74,46.79,200.0,36.6248,36.664,36.6248,36.664,200.0
2013-09-13 10:30:00,46.79,46.79,46.79,46.79,0.0,36.664,36.664,36.664,36.664,0.0
2013-09-13 10:35:00,46.63,46.63,46.63,46.63,100.0,36.5386,36.5386,36.5386,36.5386,100.0
2013-09-13 10:40:00,46.62,46.65,46.62,46.65,300.0,36.5308,36.5543,36.5308,36.5543,300.0
2013-09-13 10:45:00,46.65,46.65,46.65,46.65,0.0,36.5543,36.5543,36.5543,36.5543,0.0
2013-09-13 10:50:00,46.65,46.65,46.65,46.65,0.0,36.5543,36.5543,36.5543,36.5543,0.0
2013-09-13 10:55:00,46.75,46.75,46.75,46.75,100.0,36.6327,36.6327,36.6327,36.6327,100.0
2013-09-13 11:00:00,46.68,46.68,46.65,46.65,200.0,36.5778,36.5778,36.5543,36.5543,200.0
2013-09-13 11:05:00,46.65,46.65,46.65,46.65,0.0,36.5543,36.5543,36.5543,36.5543,0.0
2013-09-13 11:10:00,46.54,46.65,46.49,46.6,400.0,36.4681,36.5543,36.4289,36.5151,400.0
2013-09-13 11:15:00,46.62,46.62,46.6,46.6,400.0,36.5308,36.5308,36.5151,36.5151,400.0
2013-09-13 11:20:00,46.61,46.61,46.54,46.54,300.0,36.523,36.523,36.4681,36.4681,300.0
2013-09-13 11:25:00,46.54,46.58,46.41,46.49,1000.0,36.4681,36.4995,36.3662,36.4289,1000.0
2013-09-13 11:30:00,46.47,46.49,46.35,46.46,800.0,36.4133,36.4289,36.3192,36.4054,800.0
2013-09-13 11:35:00,46.46,46.46,46.46,46.46,0.0,36.4054,36.4054,36.4054,36.4054,0.0
2013-09-13 11:40:00,46.4,46.4,46.39,46.39,300.0,36.3584,36.3584,36.3506,36.3506,300.0
2013-09-13 11:45:00,46.34,46.41,46.34,46.41,400.0,36.3114,36.3662,36.3114,36.3662,400.0
2013-09-13 11:50:00,46.41,46.41,46.41,46.41,0.0,36.3662,36.3662,36.3662,36.3662,0.0
2013-09-13 11:55:00,46.32,46.32,46.25,46.25,400.0,36.2957,36.2957,36.2409,36.2409,400.0
2013-09-13 12:00:00,46.52,46.52,46.52,46.52,100.0,36.4524,36.4524,36.4524,36.4524,100.0
2013-09-13 12:05:00,46.52,46.52,46.52,46.52,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2013-09-13 12:10:00,46.52,46.52,46.52,46.52,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2013-09-13 12:15:00,46.52,46.52,46.52,46.52,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2013-09-13 12:20:00,46.52,46.52,46.52,46.52,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2013-09-13 12:25:00,46.77,46.77,46.76,46.76,200.0,36.6483,36.6483,36.6405,36.6405,200.0
2013-09-13 12:30:00,46.59,46.59,46.54,46.54,200.0,36.5073,36.5073,36.4681,36.4681,200.0
2013-09-13 12:35:00,46.54,46.54,46.54,46.54,0.0,36.4681,36.4681,36.4681,36.4681,0.0
2013-09-13 12:40:00,46.7,46.74,46.7,46.74,200.0,36.5935,36.6248,36.5935,36.6248,200.0
2013-09-13 12:45:00,46.74,46.74,46.74,46.74,0.0,36.6248,36.6248,36.6248,36.6248,0.0
2013-09-13 12:50:00,46.74,46.74,46.74,46.74,0.0,36.6248,36.6248,36.6248,36.6248,0.0
2013-09-13 12:55:00,46.8,46.8,46.79,46.79,300.0,36.6718,36.6718,36.664,36.664,300.0
2013-09-13 13:00:00,46.76,46.76,46.76,46.76,100.0,36.6405,36.6405,36.6405,36.6405,100.0
2013-09-13 13:05:00,46.76,46.76,46.76,46.76,0.0,36.6405,36.6405,36.6405,36.6405,0.0
2013-09-13 13:10:00,46.76,46.76,46.76,46.76,0.0,36.6405,36.6405,36.6405,36.6405,0.0
2013-09-13 13:15:00,46.54,46.54,46.54,46.54,100.0,36.4681,36.4681,36.4681,36.4681,100.0
2013-09-13 13:20:00,46.47,46.47,46.47,46.47,100.0,36.4133,36.4133,36.4133,36.4133,100.0
2013-09-13 13:25:00,46.52,46.53,46.42,46.42,600.0,36.4524,36.4603,36.3741,36.3741,600.0
2013-09-13 13:30:00,46.45,46.55,46.45,46.51,1600.0,36.3976,36.4759,36.3976,36.4446,1600.0
2013-09-13 13:35:00,46.51,46.51,46.2,46.2,1000.0,36.4446,36.4446,36.2017,36.2017,1000.0
2013-09-13 13:40:00,46.31,46.36,46.25,46.25,700.0,36.2879,36.3271,36.2409,36.2409,700.0
2013-09-13 13:45:00,46.17,46.17,46.13,46.13,300.0,36.1782,36.1782,36.1468,36.1468,300.0
2013-09-13 13:50:00,46.13,46.13,46.13,46.13,200.0,36.1468,36.1468,36.1468,36.1468,200.0
2013-09-13 13:55:00,46.12,46.12,46.12,46.12,100.0,36.139,36.139,36.139,36.139,100.0
2013-09-13 14:00:00,46.12,46.13,46.12,46.13,400.0,36.139,36.1468,36.139,36.1468,400.0
2013-09-13 14:05:00,46.17,46.25,46.17,46.25,300.0,36.1782,36.2409,36.1782,36.2409,300.0
2013-09-13 14:10:00,46.25,46.25,46.04,46.14,800.0,36.2409,36.2409,36.0763,36.1547,800.0
2013-09-13 14:15:00,46.14,46.14,46.14,46.14,0.0,36.1547,36.1547,36.1547,36.1547,0.0
2013-09-13 14:20:00,46.12,46.12,46.1,46.1,200.0,36.139,36.139,36.1233,36.1233,200.0
2013-09-13 14:25:00,46.08,46.18,46.08,46.18,400.0,36.1077,36.186,36.1077,36.186,400.0
2013-09-13 14:30:00,46.18,46.18,46.18,46.18,0.0,36.186,36.186,36.186,36.186,0.0
2013-09-13 14:35:00,46.18,46.21,46.18,46.21,500.0,36.186,36.2095,36.186,36.2095,500.0
2013-09-13 14:40:00,46.17,46.2,46.17,46.2,500.0,36.1782,36.2017,36.1782,36.2017,500.0
2013-09-13 14:45:00,46.35,46.47,46.35,46.4,1000.0,36.3192,36.4133,36.3192,36.3584,1000.0
2013-09-13 14:50:00,46.2,46.3,46.2,46.3,400.0,36.2017,36.28,36.2017,36.28,400.0
2013-09-13 14:55:00,46.29,46.43,46.29,46.43,300.0,36.2722,36.3819,36.2722,36.3819,300.0
2013-09-13 15:00:00,46.27,46.45,46.27,46.45,200.0,36.2565,36.3976,36.2565,36.3976,200.0
2013-09-13 15:05:00,46.33,46.33,46.24,46.24,800.0,36.3036,36.3036,36.233,36.233,800.0
2013-09-13 15:10:00,46.2,46.25,46.14,46.14,1300.0,36.2017,36.2409,36.1547,36.1547,1300.0
2013-09-13 15:15:00,46.22,46.25,46.18,46.18,400.0,36.2174,36.2409,36.186,36.186,400.0
2013-09-13 15:20:00,46.21,46.23,46.2,46.22,400.0,36.2095,36.2252,36.2017,36.2174,400.0
2013-09-13 15:25:00,46.2,46.2,46.2,46.2,100.0,36.2017,36.2017,36.2017,36.2017,100.0
2013-09-13 15:30:00,46.22,46.22,46.22,46.22,100.0,36.2174,36.2174,36.2174,36.2174,100.0
2013-09-13 15:35:00,46.17,46.2,46.17,46.2,200.0,36.1782,36.2017,36.1782,36.2017,200.0
2013-09-13 15:40:00,46.21,46.24,46.2,46.22,900.0,36.2095,36.233,36.2017,36.2174,900.0
2013-09-13 15:45:00,46.22,46.37,46.22,46.36,700.0,36.2174,36.3349,36.2174,36.3271,700.0
2013-09-13 15:50:00,46.25,46.34,46.2,46.2,1600.0,36.2409,36.3114,36.2017,36.2017,1600.0
2013-09-13 15:55:00,46.11,46.15,45.97,45.99,1800.0,36.1312,36.1625,36.0215,36.0371,1800.0
2013-09-16 09:30:00,45.97,46.08,45.97,46.06,600.0,36.0215,36.1077,36.0215,36.092,600.0
2013-09-16 09:35:00,46.0,46.0,45.95,45.97,600.0,36.045,36.045,36.0058,36.0215,600.0
2013-09-16 09:40:00,45.73,45.73,45.73,45.73,100.0,35.8334,35.8334,35.8334,35.8334,100.0
2013-09-16 09:45:00,45.86,46.0,45.7,45.7,800.0,35.9353,36.045,35.8099,35.8099,800.0
2013-09-16 09:50:00,45.7,45.86,45.68,45.76,1600.0,35.8099,35.9353,35.7942,35.8569,1600.0
2013-09-16 09:55:00,45.76,45.83,45.76,45.83,400.0,35.8569,35.9118,35.8569,35.9118,400.0
2013-09-16 10:00:00,45.88,45.88,45.8,45.84,800.0,35.9509,35.9509,35.8883,35.9196,800.0
2013-09-16 10:05:00,45.84,45.85,45.84,45.85,200.0,35.9196,35.9274,35.9196,35.9274,200.0
2013-09-16 10:10:00,45.89,45.89,45.89,45.89,200.0,35.9588,35.9588,35.9588,35.9588,200.0
2013-09-16 10:15:00,46.04,46.04,45.94,45.96,400.0,36.0763,36.0763,35.998,36.0136,400.0
2013-09-16 10:20:00,45.99,46.08,45.94,46.06,4500.0,36.0371,36.1077,35.998,36.092,4500.0
2013-09-16 10:25:00,46.05,46.06,46.05,46.06,200.0,36.0842,36.092,36.0842,36.092,200.0
2013-09-16 10:30:00,46.02,46.02,46.0,46.0,200.0,36.0606,36.0606,36.045,36.045,200.0
2013-09-16 10:35:00,46.0,46.04,45.99,45.99,800.0,36.045,36.0763,36.0371,36.0371,800.0
2013-09-16 10:40:00,45.97,45.97,45.92,45.94,500.0,36.0215,36.0215,35.9823,35.998,500.0
2013-09-16 10:45:00,45.95,45.97,45.95,45.97,500.0,36.0058,36.0215,36.0058,36.0215,500.0
2013-09-16 10:50:00,45.96,45.96,45.94,45.94,200.0,36.0136,36.0136,35.998,35.998,200.0
2013-09-16 10:55:00,45.93,45.93,45.67,45.67,1200.0,35.9901,35.9901,35.7864,35.7864,1200.0
2013-09-16 11:00:00,45.59,45.59,45.57,45.57,200.0,35.7237,35.7237,35.708,35.708,200.0
2013-09-16 11:05:00,45.58,45.62,45.58,45.59,300.0,35.7159,35.7472,35.7159,35.7237,300.0
2013-09-16 11:10:00,45.63,45.63,45.63,45.63,200.0,35.755,35.755,35.755,35.755,200.0
2013-09-16 11:15:00,45.64,45.67,45.64,45.67,300.0,35.7629,35.7864,35.7629,35.7864,300.0
2013-09-16 11:20:00,45.67,45.67,45.67,45.67,100.0,35.7864,35.7864,35.7864,35.7864,100.0
2013-09-16 11:25:00,45.69,45.8,45.65,45.8,800.0,35.8021,35.8883,35.7707,35.8883,800.0
2013-09-16 11:30:00,45.74,45.74,45.71,45.71,200.0,35.8412,35.8412,35.8177,35.8177,200.0
2013-09-16 11:35:00,45.64,45.64,45.63,45.63,200.0,35.7629,35.7629,35.755,35.755,200.0
2013-09-16 11:40:00,45.63,45.63,45.63,45.63,0.0,35.755,35.755,35.755,35.755,0.0
2013-09-16 11:45:00,45.64,45.82,45.64,45.64,2100.0,35.7629,35.9039,35.7629,35.7629,2100.0
2013-09-16 11:50:00,45.53,45.53,45.48,45.49,700.0,35.6767,35.6767,35.6375,35.6453,700.0
2013-09-16 11:55:00,45.44,45.49,45.44,45.49,600.0,35.6062,35.6453,35.6062,35.6453,600.0
2013-09-16 12:00:00,45.53,45.53,45.44,45.44,700.0,35.6767,35.6767,35.6062,35.6062,700.0
2013-09-16 12:05:00,45.38,45.47,45.38,45.47,200.0,35.5591,35.6297,35.5591,35.6297,200.0
2013-09-16 12:10:00,45.43,45.43,45.43,45.43,100.0,35.5983,35.5983,35.5983,35.5983,100.0
2013-09-16 12:15:00,45.47,45.47,45.47,45.47,100.0,35.6297,35.6297,35.6297,35.6297,100.0
2013-09-16 12:20:00,45.42,45.42,45.37,45.37,500.0,35.5905,35.5905,35.5513,35.5513,500.0
2013-09-16 12:25:00,45.35,45.39,45.3,45.3,1000.0,35.5356,35.567,35.4965,35.4965,1000.0
2013-09-16 12:30:00,45.25,45.25,45.21,45.21,200.0,35.4573,35.4573,35.4259,35.4259,200.0
2013-09-16 12:35:00,45.2,45.2,45.15,45.15,400.0,35.4181,35.4181,35.3789,35.3789,400.0
2013-09-16 12:40:00,45.15,45.17,45.12,45.17,500.0,35.3789,35.3946,35.3554,35.3946,500.0
2013-09-16 12:45:00,45.1,45.1,45.08,45.08,200.0,35.3397,35.3397,35.3241,35.3241,200.0
2013-09-16 12:50:00,45.06,45.06,45.01,45.01,500.0,35.3084,35.3084,35.2692,35.2692,500.0
2013-09-16 12:55:00,44.93,44.94,44.93,44.94,200.0,35.2065,35.2144,35.2065,35.2144,200.0
2013-09-16 13:00:00,44.96,44.96,44.93,44.96,300.0,35.23,35.23,35.2065,35.23,300.0
2013-09-16 13:05:00,44.96,44.96,44.92,44.92,200.0,35.23,35.23,35.1987,35.1987,200.0
2013-09-16 13:10:00,44.9,44.9,44.9,44.9,100.0,35.183,35.183,35.183,35.183,100.0
2013-09-16 13:15:00,44.88,44.88,44.88,44.88,100.0,35.1674,35.1674,35.1674,35.1674,100.0
2013-09-16 13:20:00,44.94,44.94,44.94,44.94,100.0,35.2144,35.2144,35.2144,35.2144,100.0
2013-09-16 13:25:00,44.9,44.9,44.9,44.9,100.0,35.183,35.183,35.183,35.183,100.0
2013-09-16 13:30:00,44.86,44.89,44.85,44.85,300.0,35.1517,35.1752,35.1438,35.1438,300.0
2013-09-16 13:35:00,44.81,44.81,44.78,44.78,400.0,35.1125,35.1125,35.089,35.089,400.0
2013-09-16 13:40:00,44.75,44.75,44.67,44.67,400.0,35.0655,35.0655,35.0028,35.0028,400.0
2013-09-16 13:45:00,44.61,44.61,44.61,44.61,200.0,34.9558,34.9558,34.9558,34.9558,200.0
2013-09-16 13:50:00,44.63,44.68,44.63,44.68,1000.0,34.9715,35.0106,34.9715,35.0106,1000.0
2013-09-16 13:55:00,44.73,44.73,44.65,44.73,400.0,35.0498,35.0498,34.9871,35.0498,400.0
2013-09-16 14:00:00,44.73,44.73,44.73,44.73,0.0,35.0498,35.0498,35.0498,35.0498,0.0
2013-09-16 14:05:00,44.71,44.73,44.7,44.7,900.0,35.0341,35.0498,35.0263,35.0263,900.0
2013-09-16 14:10:00,44.68,44.68,44.58,44.6,1800.0,35.0106,35.0106,34.9323,34.948,1800.0
2013-09-16 14:15:00,44.57,44.68,44.5,44.68,1400.0,34.9244,35.0106,34.8696,35.0106,1400.0
2013-09-16 14:20:00,44.53,44.55,44.44,44.44,1400.0,34.8931,34.9088,34.8226,34.8226,1400.0
2013-09-16 14:25:00,44.44,44.46,44.42,44.42,1400.0,34.8226,34.8382,34.8069,34.8069,1400.0
2013-09-16 14:30:00,44.42,44.5,44.41,44.47,1200.0,34.8069,34.8696,34.7991,34.8461,1200.0
2013-09-16 14:35:00,44.39,44.39,44.39,44.39,100.0,34.7834,34.7834,34.7834,34.7834,100.0
2013-09-16 14:40:00,44.44,44.54,44.44,44.54,1100.0,34.8226,34.9009,34.8226,34.9009,1100.0
2013-09-16 14:45:00,44.6,44.6,44.55,44.56,1200.0,34.948,34.948,34.9088,34.9166,1200.0
2013-09-16 14:50:00,44.58,44.58,44.52,44.52,200.0,34.9323,34.9323,34.8853,34.8853,200.0
2013-09-16 14:55:00,44.54,44.58,44.54,44.58,500.0,34.9009,34.9323,34.9009,34.9323,500.0
2013-09-16 15:00:00,44.6,44.62,44.6,44.62,400.0,34.948,34.9636,34.948,34.9636,400.0
2013-09-16 15:05:00,44.61,44.61,44.57,44.61,500.0,34.9558,34.9558,34.9244,34.9558,500.0
2013-09-16 15:10:00,44.6,44.64,44.6,44.64,300.0,34.948,34.9793,34.948,34.9793,300.0
2013-09-16 15:15:00,44.63,44.63,44.56,44.61,400.0,34.9715,34.9715,34.9166,34.9558,400.0
2013-09-16 15:20:00,44.64,44.65,44.53,44.54,900.0,34.9793,34.9871,34.8931,34.9009,900.0
2013-09-16 15:25:00,44.61,44.61,44.61,44.61,200.0,34.9558,34.9558,34.9558,34.9558,200.0
2013-09-16 15:30:00,44.61,44.63,44.6,44.63,1600.0,34.9558,34.9715,34.948,34.9715,1600.0
2013-09-16 15:35:00,44.6,44.63,44.6,44.62,800.0,34.948,34.9715,34.948,34.9636,800.0
2013-09-16 15:40:00,44.62,44.71,44.61,44.71,1200.0,34.9636,35.0341,34.9558,35.0341,1200.0
2013-09-16 15:45:00,44.7,45.0,44.68,44.99,1900.0,35.0263,35.2614,35.0106,35.2535,1900.0
2013-09-16 15:50:00,45.0,45.0,44.72,44.78,1400.0,35.2614,35.2614,35.042,35.089,1400.0
2013-09-16 15:55:00,44.77,44.87,44.72,44.87,2100.0,35.0812,35.1595,35.042,35.1595,2100.0
2013-09-17 09:30:00,44.95,44.95,44.55,44.58,800.0,35.2222,35.2222,34.9088,34.9323,800.0
2013-09-17 09:35:00,44.61,44.65,44.27,44.34,1000.0,34.9558,34.9871,34.6894,34.7442,1000.0
2013-09-17 09:40:00,44.33,44.38,44.33,44.38,1800.0,34.7364,34.7756,34.7364,34.7756,1800.0
2013-09-17 09:45:00,44.38,44.4,44.38,44.4,300.0,34.7756,34.7912,34.7756,34.7912,300.0
2013-09-17 09:50:00,44.3,44.33,44.29,44.33,900.0,34.7129,34.7364,34.705,34.7364,900.0
2013-09-17 09:55:00,44.13,44.14,44.13,44.14,300.0,34.5797,34.5875,34.5797,34.5875,300.0
2013-09-17 10:00:00,44.21,44.54,44.21,44.54,500.0,34.6424,34.9009,34.6424,34.9009,500.0
2013-09-17 10:05:00,44.83,44.84,44.83,44.84,200.0,35.1282,35.136,35.1282,35.136,200.0
2013-09-17 10:10:00,44.58,44.61,44.58,44.61,400.0,34.9323,34.9558,34.9323,34.9558,400.0
2013-09-17 10:15:00,44.61,44.61,44.53,44.53,400.0,34.9558,34.9558,34.8931,34.8931,400.0
2013-09-17 10:20:00,44.53,44.53,44.53,44.53,0.0,34.8931,34.8931,34.8931,34.8931,0.0
2013-09-17 10:25:00,44.55,44.58,44.43,44.58,600.0,34.9088,34.9323,34.8147,34.9323,600.0
2013-09-17 10:30:00,44.58,44.58,44.58,44.58,0.0,34.9323,34.9323,34.9323,34.9323,0.0
2013-09-17 10:35:00,44.88,44.88,44.72,44.72,300.0,35.1674,35.1674,35.042,35.042,300.0
2013-09-17 10:40:00,44.72,44.72,44.63,44.63,200.0,35.042,35.042,34.9715,34.9715,200.0
2013-09-17 10:45:00,44.62,44.62,44.61,44.61,400.0,34.9636,34.9636,34.9558,34.9558,400.0
2013-09-17 10:50:00,44.62,44.62,44.62,44.62,200.0,34.9636,34.9636,34.9636,34.9636,200.0
2013-09-17 10:55:00,44.62,44.63,44.6,44.6,900.0,34.9636,34.9715,34.948,34.948,900.0
2013-09-17 11:00:00,44.6,44.6,44.6,44.6,0.0,34.948,34.948,34.948,34.948,0.0
2013-09-17 11:05:00,44.79,44.79,44.79,44.79,300.0,35.0968,35.0968,35.0968,35.0968,300.0
2013-09-17 11:10:00,44.79,44.79,44.79,44.79,0.0,35.0968,35.0968,35.0968,35.0968,0.0
2013-09-17 11:15:00,44.79,44.79,44.79,44.79,0.0,35.0968,35.0968,35.0968,35.0968,0.0
2013-09-17 11:20:00,45.15,45.15,45.12,45.12,200.0,35.3789,35.3789,35.3554,35.3554,200.0
2013-09-17 11:25:00,45.12,45.12,45.12,45.12,0.0,35.3554,35.3554,35.3554,35.3554,0.0
2013-09-17 11:30:00,44.9,44.9,44.9,44.9,200.0,35.183,35.183,35.183,35.183,200.0
2013-09-17 11:35:00,44.9,44.9,44.9,44.9,0.0,35.183,35.183,35.183,35.183,0.0
2013-09-17 11:40:00,44.9,44.9,44.9,44.9,900.0,35.183,35.183,35.183,35.183,900.0
2013-09-17 11:45:00,44.9,44.9,44.9,44.9,0.0,35.183,35.183,35.183,35.183,0.0
2013-09-17 11:50:00,44.74,44.74,44.74,44.74,300.0,35.0577,35.0577,35.0577,35.0577,300.0
2013-09-17 11:55:00,44.83,45.15,44.83,45.15,200.0,35.1282,35.3789,35.1282,35.3789,200.0
2013-09-17 12:00:00,45.12,45.18,45.12,45.18,300.0,35.3554,35.4024,35.3554,35.4024,300.0
2013-09-17 12:05:00,45.18,45.18,45.18,45.18,0.0,35.4024,35.4024,35.4024,35.4024,0.0
2013-09-17 12:10:00,44.85,44.89,44.85,44.89,400.0,35.1438,35.1752,35.1438,35.1752,400.0
2013-09-17 12:15:00,44.89,44.89,44.89,44.89,100.0,35.1752,35.1752,35.1752,35.1752,100.0
2013-09-17 12:20:00,44.86,44.86,44.86,44.86,200.0,35.1517,35.1517,35.1517,35.1517,200.0
2013-09-17 12:25:00,44.85,44.88,44.85,44.88,500.0,35.1438,35.1674,35.1438,35.1674,500.0
2013-09-17 12:30:00,44.75,44.75,44.75,44.75,300.0,35.0655,35.0655,35.0655,35.0655,300.0
2013-09-17 12:35:00,44.72,44.72,44.72,44.72,100.0,35.042,35.042,35.042,35.042,100.0
2013-09-17 12:40:00,44.72,44.72,44.72,44.72,0.0,35.042,35.042,35.042,35.042,0.0
2013-09-17 12:45:00,44.57,44.57,44.37,44.37,300.0,34.9244,34.9244,34.7677,34.7677,300.0
2013-09-17 12:50:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-17 12:55:00,44.42,44.5,44.42,44.5,600.0,34.8069,34.8696,34.8069,34.8696,600.0
2013-09-17 13:00:00,44.73,44.73,44.73,44.73,200.0,35.0498,35.0498,35.0498,35.0498,200.0
2013-09-17 13:05:00,44.71,44.71,44.48,44.48,500.0,35.0341,35.0341,34.8539,34.8539,500.0
2013-09-17 13:10:00,44.5,44.5,44.5,44.5,200.0,34.8696,34.8696,34.8696,34.8696,200.0
2013-09-17 13:15:00,44.51,44.54,44.51,44.54,200.0,34.8774,34.9009,34.8774,34.9009,200.0
2013-09-17 13:20:00,44.68,44.72,44.68,44.72,300.0,35.0106,35.042,35.0106,35.042,300.0
2013-09-17 13:25:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-09-17 13:30:00,44.69,44.69,44.69,44.69,100.0,35.0185,35.0185,35.0185,35.0185,100.0
2013-09-17 13:35:00,44.62,44.63,44.62,44.63,200.0,34.9636,34.9715,34.9636,34.9715,200.0
2013-09-17 13:40:00,44.55,44.56,44.54,44.56,400.0,34.9088,34.9166,34.9009,34.9166,400.0
2013-09-17 13:45:00,44.46,44.49,44.46,44.49,400.0,34.8382,34.8618,34.8382,34.8618,400.0
2013-09-17 13:50:00,44.42,44.44,44.42,44.44,500.0,34.8069,34.8226,34.8069,34.8226,500.0
2013-09-17 13:55:00,44.4,44.4,44.4,44.4,100.0,34.7912,34.7912,34.7912,34.7912,100.0
2013-09-17 14:00:00,44.4,44.4,44.39,44.39,200.0,34.7912,34.7912,34.7834,34.7834,200.0
2013-09-17 14:05:00,44.36,44.36,44.35,44.36,500.0,34.7599,34.7599,34.7521,34.7599,500.0
2013-09-17 14:10:00,44.34,44.34,44.34,44.34,100.0,34.7442,34.7442,34.7442,34.7442,100.0
2013-09-17 14:15:00,44.29,44.29,44.26,44.26,300.0,34.705,34.705,34.6815,34.6815,300.0
2013-09-17 14:20:00,44.32,44.34,44.31,44.31,700.0,34.7285,34.7442,34.7207,34.7207,700.0
2013-09-17 14:25:00,44.34,44.39,44.34,44.39,500.0,34.7442,34.7834,34.7442,34.7834,500.0
2013-09-17 14:30:00,44.37,44.41,44.37,44.37,400.0,34.7677,34.7991,34.7677,34.7677,400.0
2013-09-17 14:35:00,44.45,44.45,44.45,44.45,100.0,34.8304,34.8304,34.8304,34.8304,100.0
2013-09-17 14:40:00,44.38,44.38,44.27,44.27,600.0,34.7756,34.7756,34.6894,34.6894,600.0
2013-09-17 14:45:00,44.27,44.27,44.21,44.21,900.0,34.6894,34.6894,34.6424,34.6424,900.0
2013-09-17 14:50:00,44.21,44.21,44.21,44.21,0.0,34.6424,34.6424,34.6424,34.6424,0.0
2013-09-17 14:55:00,44.18,44.24,44.17,44.17,1100.0,34.6188,34.6659,34.611,34.611,1100.0
2013-09-17 15:00:00,44.2,44.23,44.18,44.21,1000.0,34.6345,34.658,34.6188,34.6424,1000.0
2013-09-17 15:05:00,44.19,44.19,44.17,44.17,200.0,34.6267,34.6267,34.611,34.611,200.0
2013-09-17 15:10:00,44.32,44.32,44.31,44.31,200.0,34.7285,34.7285,34.7207,34.7207,200.0
2013-09-17 15:15:00,44.24,44.24,44.21,44.21,900.0,34.6659,34.6659,34.6424,34.6424,900.0
2013-09-17 15:20:00,44.23,44.28,44.23,44.28,200.0,34.658,34.6972,34.658,34.6972,200.0
2013-09-17 15:25:00,44.28,44.33,44.28,44.3,1700.0,34.6972,34.7364,34.6972,34.7129,1700.0
2013-09-17 15:30:00,44.3,44.32,44.27,44.32,3700.0,34.7129,34.7285,34.6894,34.7285,3700.0
2013-09-17 15:35:00,44.32,44.36,44.3,44.36,4300.0,34.7285,34.7599,34.7129,34.7599,4300.0
2013-09-17 15:40:00,44.36,44.49,44.35,44.49,2900.0,34.7599,34.8618,34.7521,34.8618,2900.0
2013-09-17 15:45:00,44.49,44.58,44.49,44.58,1400.0,34.8618,34.9323,34.8618,34.9323,1400.0
2013-09-17 15:50:00,44.65,44.69,44.56,44.61,1800.0,34.9871,35.0185,34.9166,34.9558,1800.0
2013-09-17 15:55:00,44.59,44.63,44.56,44.59,2100.0,34.9401,34.9715,34.9166,34.9401,2100.0
2013-09-18 09:35:00,45.08,45.09,45.08,45.09,400.0,35.3241,35.3319,35.3241,35.3319,400.0
2013-09-18 09:40:00,45.16,45.16,44.8,44.8,800.0,35.3868,35.3868,35.1047,35.1047,800.0
2013-09-18 09:45:00,44.97,44.97,44.84,44.84,700.0,35.2379,35.2379,35.136,35.136,700.0
2013-09-18 09:50:00,44.91,44.91,44.71,44.71,400.0,35.1909,35.1909,35.0341,35.0341,400.0
2013-09-18 09:55:00,44.67,44.67,44.44,44.44,500.0,35.0028,35.0028,34.8226,34.8226,500.0
2013-09-18 10:00:00,44.45,44.45,44.45,44.45,100.0,34.8304,34.8304,34.8304,34.8304,100.0
2013-09-18 10:05:00,44.52,44.59,44.52,44.59,200.0,34.8853,34.9401,34.8853,34.9401,200.0
2013-09-18 10:10:00,44.57,44.57,44.56,44.56,300.0,34.9244,34.9244,34.9166,34.9166,300.0
2013-09-18 10:15:00,44.56,44.56,44.56,44.56,0.0,34.9166,34.9166,34.9166,34.9166,0.0
2013-09-18 10:20:00,44.67,44.67,44.51,44.51,700.0,35.0028,35.0028,34.8774,34.8774,700.0
2013-09-18 10:25:00,44.49,44.49,44.26,44.26,600.0,34.8618,34.8618,34.6815,34.6815,600.0
2013-09-18 10:30:00,44.25,44.25,44.23,44.23,500.0,34.6737,34.6737,34.658,34.658,500.0
2013-09-18 10:35:00,44.14,44.14,44.14,44.14,100.0,34.5875,34.5875,34.5875,34.5875,100.0
2013-09-18 10:40:00,44.19,44.2,44.07,44.07,1100.0,34.6267,34.6345,34.5326,34.5326,1100.0
2013-09-18 10:45:00,44.04,44.04,44.04,44.04,100.0,34.5091,34.5091,34.5091,34.5091,100.0
2013-09-18 10:50:00,44.04,44.04,44.04,44.04,0.0,34.5091,34.5091,34.5091,34.5091,0.0
2013-09-18 10:55:00,44.28,44.28,44.21,44.21,600.0,34.6972,34.6972,34.6424,34.6424,600.0
2013-09-18 11:00:00,44.16,44.16,44.11,44.11,300.0,34.6032,34.6032,34.564,34.564,300.0
2013-09-18 11:05:00,44.18,44.18,44.18,44.18,100.0,34.6188,34.6188,34.6188,34.6188,100.0
2013-09-18 11:10:00,44.16,44.16,44.16,44.16,100.0,34.6032,34.6032,34.6032,34.6032,100.0
2013-09-18 11:15:00,44.1,44.1,44.1,44.1,100.0,34.5562,34.5562,34.5562,34.5562,100.0
2013-09-18 11:20:00,44.1,44.13,44.08,44.13,400.0,34.5562,34.5797,34.5405,34.5797,400.0
2013-09-18 11:25:00,44.13,44.13,44.13,44.13,0.0,34.5797,34.5797,34.5797,34.5797,0.0
2013-09-18 11:30:00,44.22,44.22,44.22,44.22,100.0,34.6502,34.6502,34.6502,34.6502,100.0
2013-09-18 11:35:00,44.17,44.17,44.15,44.15,200.0,34.611,34.611,34.5953,34.5953,200.0
2013-09-18 11:40:00,44.14,44.14,44.12,44.12,300.0,34.5875,34.5875,34.5718,34.5718,300.0
2013-09-18 11:45:00,44.12,44.12,44.12,44.12,0.0,34.5718,34.5718,34.5718,34.5718,0.0
2013-09-18 11:50:00,44.12,44.12,44.12,44.12,0.0,34.5718,34.5718,34.5718,34.5718,0.0
2013-09-18 11:55:00,44.12,44.12,44.12,44.12,0.0,34.5718,34.5718,34.5718,34.5718,0.0
2013-09-18 12:00:00,44.12,44.12,44.12,44.12,0.0,34.5718,34.5718,34.5718,34.5718,0.0
2013-09-18 12:05:00,44.14,44.14,44.07,44.12,500.0,34.5875,34.5875,34.5326,34.5718,500.0
2013-09-18 12:10:00,44.11,44.11,44.09,44.09,200.0,34.564,34.564,34.5483,34.5483,200.0
2013-09-18 12:15:00,44.06,44.06,43.89,43.92,1000.0,34.5248,34.5248,34.3916,34.4151,1000.0
2013-09-18 12:20:00,43.95,43.95,43.95,43.95,100.0,34.4386,34.4386,34.4386,34.4386,100.0
2013-09-18 12:25:00,43.89,43.89,43.74,43.74,900.0,34.3916,34.3916,34.2741,34.2741,900.0
2013-09-18 12:30:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-18 12:35:00,43.91,43.91,43.91,43.91,100.0,34.4073,34.4073,34.4073,34.4073,100.0
2013-09-18 12:40:00,44.0,44.0,43.95,43.95,400.0,34.4778,34.4778,34.4386,34.4386,400.0
2013-09-18 12:45:00,43.95,43.95,43.95,43.95,0.0,34.4386,34.4386,34.4386,34.4386,0.0
2013-09-18 12:50:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-18 12:55:00,44.0,44.25,43.96,43.97,5600.0,34.4778,34.6737,34.4465,34.4543,5600.0
2013-09-18 13:00:00,43.89,43.93,43.87,43.88,700.0,34.3916,34.4229,34.3759,34.3838,700.0
2013-09-18 13:05:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-18 13:10:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-18 13:15:00,43.94,43.94,43.94,43.94,0.0,34.4308,34.4308,34.4308,34.4308,0.0
2013-09-18 13:20:00,43.94,43.94,43.94,43.94,0.0,34.4308,34.4308,34.4308,34.4308,0.0
2013-09-18 13:25:00,43.94,43.94,43.94,43.94,0.0,34.4308,34.4308,34.4308,34.4308,0.0
2013-09-18 13:30:00,44.03,44.03,43.96,43.98,400.0,34.5013,34.5013,34.4465,34.4621,400.0
2013-09-18 13:35:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-18 13:40:00,43.94,43.95,43.91,43.91,2300.0,34.4308,34.4386,34.4073,34.4073,2300.0
2013-09-18 13:45:00,43.98,44.01,43.98,44.0,2500.0,34.4621,34.4856,34.4621,34.4778,2500.0
2013-09-18 13:50:00,44.0,44.0,44.0,44.0,0.0,34.4778,34.4778,34.4778,34.4778,0.0
2013-09-18 13:55:00,44.4,44.4,44.31,44.31,200.0,34.7912,34.7912,34.7207,34.7207,200.0
2013-09-18 14:00:00,44.45,44.73,44.45,44.59,1500.0,34.8304,35.0498,34.8304,34.9401,1500.0
2013-09-18 14:05:00,44.5,44.5,44.5,44.5,100.0,34.8696,34.8696,34.8696,34.8696,100.0
2013-09-18 14:10:00,44.59,44.73,44.59,44.73,200.0,34.9401,35.0498,34.9401,35.0498,200.0
2013-09-18 14:15:00,44.73,44.73,44.73,44.73,0.0,35.0498,35.0498,35.0498,35.0498,0.0
2013-09-18 14:20:00,44.73,44.73,44.73,44.73,0.0,35.0498,35.0498,35.0498,35.0498,0.0
2013-09-18 14:25:00,44.83,44.83,44.77,44.81,2700.0,35.1282,35.1282,35.0812,35.1125,2700.0
2013-09-18 14:30:00,44.83,44.83,44.63,44.63,800.0,35.1282,35.1282,34.9715,34.9715,800.0
2013-09-18 14:35:00,44.91,44.91,44.84,44.84,300.0,35.1909,35.1909,35.136,35.136,300.0
2013-09-18 14:40:00,45.25,45.3,45.0,45.0,800.0,35.4573,35.4965,35.2614,35.2614,800.0
2013-09-18 14:45:00,44.95,44.95,44.95,44.95,100.0,35.2222,35.2222,35.2222,35.2222,100.0
2013-09-18 14:50:00,45.01,45.01,44.88,44.92,1300.0,35.2692,35.2692,35.1674,35.1987,1300.0
2013-09-18 14:55:00,44.95,44.95,44.85,44.85,700.0,35.2222,35.2222,35.1438,35.1438,700.0
2013-09-18 15:00:00,45.04,45.08,44.97,44.97,600.0,35.2927,35.3241,35.2379,35.2379,600.0
2013-09-18 15:05:00,44.97,44.97,44.97,44.97,0.0,35.2379,35.2379,35.2379,35.2379,0.0
2013-09-18 15:10:00,44.97,44.97,44.97,44.97,0.0,35.2379,35.2379,35.2379,35.2379,0.0
2013-09-18 15:15:00,44.98,44.98,44.85,44.86,800.0,35.2457,35.2457,35.1438,35.1517,800.0
2013-09-18 15:20:00,44.85,44.85,44.82,44.82,200.0,35.1438,35.1438,35.1203,35.1203,200.0
2013-09-18 15:25:00,44.73,44.76,44.73,44.73,500.0,35.0498,35.0733,35.0498,35.0498,500.0
2013-09-18 15:30:00,44.7,44.75,44.7,44.75,200.0,35.0263,35.0655,35.0263,35.0655,200.0
2013-09-18 15:35:00,44.77,44.77,44.71,44.71,300.0,35.0812,35.0812,35.0341,35.0341,300.0
2013-09-18 15:40:00,44.81,44.81,44.68,44.68,700.0,35.1125,35.1125,35.0106,35.0106,700.0
2013-09-18 15:45:00,44.68,44.73,44.63,44.67,1100.0,35.0106,35.0498,34.9715,35.0028,1100.0
2013-09-18 15:50:00,44.69,44.69,44.63,44.65,900.0,35.0185,35.0185,34.9715,34.9871,900.0
2013-09-18 15:55:00,44.64,44.7,44.6,44.64,800.0,34.9793,35.0263,34.948,34.9793,800.0
2013-09-19 09:30:00,45.01,45.01,44.88,44.88,300.0,35.2692,35.2692,35.1674,35.1674,300.0
2013-09-19 09:35:00,44.67,44.67,44.54,44.55,500.0,35.0028,35.0028,34.9009,34.9088,500.0
2013-09-19 09:40:00,44.45,44.45,44.45,44.45,100.0,34.8304,34.8304,34.8304,34.8304,100.0
2013-09-19 09:45:00,44.33,44.33,44.33,44.33,100.0,34.7364,34.7364,34.7364,34.7364,100.0
2013-09-19 09:50:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-09-19 09:55:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-09-19 10:00:00,44.73,44.73,44.68,44.68,200.0,35.0498,35.0498,35.0106,35.0106,200.0
2013-09-19 10:05:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:10:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:15:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:20:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:25:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:30:00,44.7,44.7,44.69,44.69,200.0,35.0263,35.0263,35.0185,35.0185,200.0
2013-09-19 10:35:00,44.61,44.68,44.48,44.48,1000.0,34.9558,35.0106,34.8539,34.8539,1000.0
2013-09-19 10:40:00,44.5,44.5,44.5,44.5,300.0,34.8696,34.8696,34.8696,34.8696,300.0
2013-09-19 10:45:00,44.5,44.5,44.5,44.5,0.0,34.8696,34.8696,34.8696,34.8696,0.0
2013-09-19 10:50:00,44.4,44.4,44.34,44.34,300.0,34.7912,34.7912,34.7442,34.7442,300.0
2013-09-19 10:55:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-19 11:00:00,44.35,44.35,44.35,44.35,200.0,34.7521,34.7521,34.7521,34.7521,200.0
2013-09-19 11:05:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-19 11:10:00,44.38,44.38,44.38,44.38,100.0,34.7756,34.7756,34.7756,34.7756,100.0
2013-09-19 11:15:00,44.38,44.38,44.38,44.38,0.0,34.7756,34.7756,34.7756,34.7756,0.0
2013-09-19 11:20:00,44.42,44.42,44.42,44.42,200.0,34.8069,34.8069,34.8069,34.8069,200.0
2013-09-19 11:25:00,44.42,44.42,44.42,44.42,0.0,34.8069,34.8069,34.8069,34.8069,0.0
2013-09-19 11:30:00,44.46,44.46,44.28,44.28,300.0,34.8382,34.8382,34.6972,34.6972,300.0
2013-09-19 11:35:00,44.23,44.23,44.23,44.23,100.0,34.658,34.658,34.658,34.658,100.0
2013-09-19 11:40:00,44.16,44.16,44.16,44.16,100.0,34.6032,34.6032,34.6032,34.6032,100.0
2013-09-19 11:45:00,44.1,44.1,44.1,44.1,100.0,34.5562,34.5562,34.5562,34.5562,100.0
2013-09-19 11:50:00,44.09,44.09,44.09,44.09,100.0,34.5483,34.5483,34.5483,34.5483,100.0
2013-09-19 11:55:00,44.1,44.1,44.1,44.1,100.0,34.5562,34.5562,34.5562,34.5562,100.0
2013-09-19 12:00:00,44.1,44.1,44.1,44.1,0.0,34.5562,34.5562,34.5562,34.5562,0.0
2013-09-19 12:05:00,44.1,44.1,44.1,44.1,0.0,34.5562,34.5562,34.5562,34.5562,0.0
2013-09-19 12:10:00,44.2,44.2,44.2,44.2,100.0,34.6345,34.6345,34.6345,34.6345,100.0
2013-09-19 12:15:00,44.07,44.07,44.07,44.07,100.0,34.5326,34.5326,34.5326,34.5326,100.0
2013-09-19 12:20:00,44.07,44.07,44.07,44.07,0.0,34.5326,34.5326,34.5326,34.5326,0.0
2013-09-19 12:25:00,44.09,44.1,44.08,44.08,400.0,34.5483,34.5562,34.5405,34.5405,400.0
2013-09-19 12:30:00,44.08,44.08,44.08,44.08,0.0,34.5405,34.5405,34.5405,34.5405,0.0
2013-09-19 12:35:00,44.08,44.08,44.08,44.08,0.0,34.5405,34.5405,34.5405,34.5405,0.0
2013-09-19 12:40:00,44.13,44.13,44.13,44.13,100.0,34.5797,34.5797,34.5797,34.5797,100.0
2013-09-19 12:45:00,44.13,44.13,44.13,44.13,0.0,34.5797,34.5797,34.5797,34.5797,0.0
2013-09-19 12:50:00,43.99,43.99,43.92,43.92,300.0,34.47,34.47,34.4151,34.4151,300.0
2013-09-19 12:55:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-19 13:00:00,43.76,43.76,43.75,43.75,300.0,34.2897,34.2897,34.2819,34.2819,300.0
2013-09-19 13:05:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-19 13:10:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-19 13:15:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-19 13:20:00,43.65,43.65,43.64,43.64,300.0,34.2035,34.2035,34.1957,34.1957,300.0
2013-09-19 13:25:00,43.53,43.53,43.45,43.45,500.0,34.1095,34.1095,34.0468,34.0468,500.0
2013-09-19 13:30:00,43.57,43.57,43.54,43.54,400.0,34.1409,34.1409,34.1173,34.1173,400.0
2013-09-19 13:35:00,43.54,43.54,43.54,43.54,0.0,34.1173,34.1173,34.1173,34.1173,0.0
2013-09-19 13:40:00,43.36,43.36,43.36,43.36,200.0,33.9763,33.9763,33.9763,33.9763,200.0
2013-09-19 13:45:00,43.55,43.55,43.55,43.55,100.0,34.1252,34.1252,34.1252,34.1252,100.0
2013-09-19 13:50:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 13:55:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 14:00:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 14:05:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 14:10:00,43.78,43.78,43.7,43.7,300.0,34.3054,34.3054,34.2427,34.2427,300.0
2013-09-19 14:15:00,43.7,43.7,43.7,43.7,0.0,34.2427,34.2427,34.2427,34.2427,0.0
2013-09-19 14:20:00,43.65,43.65,43.65,43.65,200.0,34.2035,34.2035,34.2035,34.2035,200.0
2013-09-19 14:25:00,43.79,43.79,43.79,43.79,100.0,34.3132,34.3132,34.3132,34.3132,100.0
2013-09-19 14:30:00,43.79,43.79,43.79,43.79,0.0,34.3132,34.3132,34.3132,34.3132,0.0
2013-09-19 14:35:00,43.49,43.57,43.49,43.57,700.0,34.0782,34.1409,34.0782,34.1409,700.0
2013-09-19 14:40:00,43.57,43.61,43.57,43.6,700.0,34.1409,34.1722,34.1409,34.1644,700.0
2013-09-19 14:45:00,43.61,43.61,43.61,43.61,500.0,34.1722,34.1722,34.1722,34.1722,500.0
2013-09-19 14:50:00,43.61,43.61,43.61,43.61,0.0,34.1722,34.1722,34.1722,34.1722,0.0
2013-09-19 14:55:00,43.72,43.72,43.72,43.72,100.0,34.2584,34.2584,34.2584,34.2584,100.0
2013-09-19 15:00:00,43.69,43.71,43.69,43.71,200.0,34.2349,34.2506,34.2349,34.2506,200.0
2013-09-19 15:05:00,43.99,43.99,43.99,43.99,100.0,34.47,34.47,34.47,34.47,100.0
2013-09-19 15:10:00,43.95,43.95,43.91,43.91,200.0,34.4386,34.4386,34.4073,34.4073,200.0
2013-09-19 15:15:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-19 15:20:00,44.0,44.0,43.99,43.99,800.0,34.4778,34.4778,34.47,34.47,800.0
2013-09-19 15:25:00,43.97,44.02,43.97,44.02,500.0,34.4543,34.4935,34.4543,34.4935,500.0
2013-09-19 15:30:00,44.01,44.01,44.0,44.0,300.0,34.4856,34.4856,34.4778,34.4778,300.0
2013-09-19 15:35:00,44.0,44.0,43.98,43.99,400.0,34.4778,34.4778,34.4621,34.47,400.0
2013-09-19 15:40:00,44.02,44.05,44.0,44.0,600.0,34.4935,34.517,34.4778,34.4778,600.0
2013-09-19 15:45:00,44.05,44.05,44.0,44.0,300.0,34.517,34.517,34.4778,34.4778,300.0
2013-09-19 15:50:00,44.03,44.03,43.96,44.0,1900.0,34.5013,34.5013,34.4465,34.4778,1900.0
2013-09-19 15:55:00,44.01,44.03,43.99,43.99,400.0,34.4856,34.5013,34.47,34.47,400.0
2013-09-20 09:30:00,44.21,44.46,44.21,44.46,200.0,34.6424,34.8382,34.6424,34.8382,200.0
2013-09-20 09:35:00,44.47,44.47,44.37,44.37,500.0,34.8461,34.8461,34.7677,34.7677,500.0
2013-09-20 09:40:00,44.35,44.35,44.05,44.05,900.0,34.7521,34.7521,34.517,34.517,900.0
2013-09-20 09:45:00,44.0,44.01,43.96,44.0,1100.0,34.4778,34.4856,34.4465,34.4778,1100.0
2013-09-20 09:50:00,43.94,43.94,43.81,43.83,1400.0,34.4308,34.4308,34.3289,34.3446,1400.0
2013-09-20 09:55:00,43.58,43.61,43.52,43.61,700.0,34.1487,34.1722,34.1017,34.1722,700.0
2013-09-20 10:00:00,43.72,43.74,43.72,43.74,200.0,34.2584,34.2741,34.2584,34.2741,200.0
2013-09-20 10:05:00,43.5,43.5,43.42,43.42,200.0,34.086,34.086,34.0233,34.0233,200.0
2013-09-20 10:10:00,43.38,43.38,43.25,43.34,1900.0,33.992,33.992,33.8901,33.9606,1900.0
2013-09-20 10:15:00,43.31,43.31,43.17,43.19,800.0,33.9371,33.9371,33.8274,33.8431,800.0
2013-09-20 10:20:00,43.25,43.26,43.24,43.26,400.0,33.8901,33.8979,33.8823,33.8979,400.0
2013-09-20 10:25:00,43.28,43.28,43.13,43.13,500.0,33.9136,33.9136,33.7961,33.7961,500.0
2013-09-20 10:30:00,43.16,43.19,43.16,43.19,300.0,33.8196,33.8431,33.8196,33.8431,300.0
2013-09-20 10:35:00,43.18,43.21,43.15,43.15,800.0,33.8353,33.8588,33.8118,33.8118,800.0
2013-09-20 10:40:00,43.11,43.11,43.0,43.02,800.0,33.7804,33.7804,33.6942,33.7099,800.0
2013-09-20 10:45:00,43.05,43.1,43.04,43.1,400.0,33.7334,33.7726,33.7256,33.7726,400.0
2013-09-20 10:50:00,43.03,43.03,43.03,43.03,100.0,33.7177,33.7177,33.7177,33.7177,100.0
2013-09-20 10:55:00,43.03,43.03,43.03,43.03,100.0,33.7177,33.7177,33.7177,33.7177,100.0
2013-09-20 11:00:00,43.06,43.16,43.06,43.08,500.0,33.7412,33.8196,33.7412,33.7569,500.0
2013-09-20 11:05:00,43.08,43.08,43.08,43.08,0.0,33.7569,33.7569,33.7569,33.7569,0.0
2013-09-20 11:10:00,43.07,43.07,43.02,43.03,500.0,33.7491,33.7491,33.7099,33.7177,500.0
2013-09-20 11:15:00,43.21,43.21,43.16,43.16,400.0,33.8588,33.8588,33.8196,33.8196,400.0
2013-09-20 11:20:00,43.32,43.32,43.32,43.32,100.0,33.945,33.945,33.945,33.945,100.0
2013-09-20 11:25:00,43.39,43.39,43.39,43.39,100.0,33.9998,33.9998,33.9998,33.9998,100.0
2013-09-20 11:30:00,43.37,43.37,43.37,43.37,100.0,33.9841,33.9841,33.9841,33.9841,100.0
2013-09-20 11:35:00,43.28,43.46,43.28,43.34,600.0,33.9136,34.0547,33.9136,33.9606,600.0
2013-09-20 11:40:00,43.37,43.37,43.37,43.37,100.0,33.9841,33.9841,33.9841,33.9841,100.0
2013-09-20 11:45:00,43.4,43.47,43.4,43.47,400.0,34.0076,34.0625,34.0076,34.0625,400.0
2013-09-20 11:50:00,43.47,43.47,43.47,43.47,0.0,34.0625,34.0625,34.0625,34.0625,0.0
2013-09-20 11:55:00,43.34,43.38,43.34,43.38,300.0,33.9606,33.992,33.9606,33.992,300.0
2013-09-20 12:00:00,43.38,43.38,43.38,43.38,0.0,33.992,33.992,33.992,33.992,0.0
2013-09-20 12:05:00,43.18,43.18,43.15,43.15,200.0,33.8353,33.8353,33.8118,33.8118,200.0
2013-09-20 12:10:00,43.1,43.1,43.1,43.1,100.0,33.7726,33.7726,33.7726,33.7726,100.0
2013-09-20 12:15:00,43.1,43.1,43.1,43.1,100.0,33.7726,33.7726,33.7726,33.7726,100.0
2013-09-20 12:20:00,43.15,43.15,43.06,43.06,300.0,33.8118,33.8118,33.7412,33.7412,300.0
2013-09-20 12:25:00,43.01,43.01,43.01,43.01,100.0,33.702,33.702,33.702,33.702,100.0
2013-09-20 12:30:00,43.06,43.06,43.0,43.0,400.0,33.7412,33.7412,33.6942,33.6942,400.0
2013-09-20 12:35:00,42.96,42.96,42.83,42.84,600.0,33.6629,33.6629,33.561,33.5688,600.0
2013-09-20 12:40:00,42.83,42.83,42.83,42.83,100.0,33.561,33.561,33.561,33.561,100.0
2013-09-20 12:45:00,42.9,42.9,42.9,42.9,100.0,33.6159,33.6159,33.6159,33.6159,100.0
2013-09-20 12:50:00,42.94,42.94,42.77,42.77,200.0,33.6472,33.6472,33.514,33.514,200.0
2013-09-20 12:55:00,42.82,42.82,42.79,42.79,200.0,33.5532,33.5532,33.5297,33.5297,200.0
2013-09-20 13:00:00,42.93,42.93,42.9,42.9,300.0,33.6394,33.6394,33.6159,33.6159,300.0
2013-09-20 13:05:00,42.77,42.77,42.58,42.63,500.0,33.514,33.514,33.3651,33.4043,500.0
2013-09-20 13:10:00,42.63,42.63,42.63,42.63,0.0,33.4043,33.4043,33.4043,33.4043,0.0
2013-09-20 13:15:00,42.38,42.38,42.3,42.3,300.0,33.2084,33.2084,33.1457,33.1457,300.0
2013-09-20 13:20:00,42.3,42.3,42.3,42.3,0.0,33.1457,33.1457,33.1457,33.1457,0.0
2013-09-20 13:25:00,42.39,42.45,42.39,42.45,200.0,33.2162,33.2632,33.2162,33.2632,200.0
2013-09-20 13:30:00,42.37,42.37,42.19,42.19,300.0,33.2006,33.2006,33.0595,33.0595,300.0
2013-09-20 13:35:00,42.17,42.23,42.13,42.13,500.0,33.0438,33.0909,33.0125,33.0125,500.0
2013-09-20 13:40:00,42.14,42.14,41.94,41.94,200.0,33.0203,33.0203,32.8636,32.8636,200.0
2013-09-20 13:45:00,41.98,42.1,41.98,42.1,300.0,32.895,32.989,32.895,32.989,300.0
2013-09-20 13:50:00,42.0,42.0,41.98,41.98,300.0,32.9106,32.9106,32.895,32.895,300.0
2013-09-20 13:55:00,41.98,42.04,41.95,42.02,900.0,32.895,32.942,32.8714,32.9263,900.0
2013-09-20 14:00:00,42.01,42.05,42.01,42.02,500.0,32.9185,32.9498,32.9185,32.9263,500.0
2013-09-20 14:05:00,42.0,42.15,41.99,42.09,1800.0,32.9106,33.0282,32.9028,32.9811,1800.0
2013-09-20 14:10:00,42.28,42.28,42.21,42.21,400.0,33.13,33.13,33.0752,33.0752,400.0
2013-09-20 14:15:00,42.12,42.12,42.01,42.02,600.0,33.0047,33.0047,32.9185,32.9263,600.0
2013-09-20 14:20:00,42.02,42.02,41.96,41.96,600.0,32.9263,32.9263,32.8793,32.8793,600.0
2013-09-20 14:25:00,41.99,42.09,41.99,42.09,600.0,32.9028,32.9811,32.9028,32.9811,600.0
2013-09-20 14:30:00,42.18,42.18,42.15,42.15,400.0,33.0517,33.0517,33.0282,33.0282,400.0
2013-09-20 14:35:00,42.15,42.2,42.15,42.2,800.0,33.0282,33.0673,33.0282,33.0673,800.0
2013-09-20 14:40:00,42.27,42.38,42.27,42.38,700.0,33.1222,33.2084,33.1222,33.2084,700.0
2013-09-20 14:45:00,42.47,42.68,42.47,42.68,600.0,33.2789,33.4435,33.2789,33.4435,600.0
2013-09-20 14:50:00,42.67,42.74,42.64,42.72,1200.0,33.4356,33.4905,33.4121,33.4748,1200.0
2013-09-20 14:55:00,42.63,42.82,42.62,42.82,800.0,33.4043,33.5532,33.3964,33.5532,800.0
2013-09-20 15:00:00,42.79,42.79,42.75,42.75,500.0,33.5297,33.5297,33.4983,33.4983,500.0
2013-09-20 15:05:00,42.77,42.77,42.49,42.49,300.0,33.514,33.514,33.2946,33.2946,300.0
2013-09-20 15:10:00,42.55,42.55,42.55,42.55,100.0,33.3416,33.3416,33.3416,33.3416,100.0
2013-09-20 15:15:00,42.36,42.48,42.36,42.48,500.0,33.1927,33.2867,33.1927,33.2867,500.0
2013-09-20 15:20:00,42.47,42.47,42.41,42.41,200.0,33.2789,33.2789,33.2319,33.2319,200.0
2013-09-20 15:25:00,42.55,42.67,42.55,42.63,1800.0,33.3416,33.4356,33.3416,33.4043,1800.0
2013-09-20 15:30:00,42.64,42.66,42.62,42.63,700.0,33.4121,33.4278,33.3964,33.4043,700.0
2013-09-20 15:35:00,42.54,42.56,42.54,42.54,400.0,33.3338,33.3494,33.3338,33.3338,400.0
2013-09-20 15:40:00,42.57,42.83,42.57,42.83,400.0,33.3573,33.561,33.3573,33.561,400.0
2013-09-20 15:45:00,42.75,42.75,42.62,42.62,800.0,33.4983,33.4983,33.3964,33.3964,800.0
2013-09-20 15:50:00,42.69,43.19,42.69,43.12,2500.0,33.4513,33.8431,33.4513,33.7882,2500.0
2013-09-20 15:55:00,42.87,42.87,42.87,42.87,100.0,33.5923,33.5923,33.5923,33.5923,100.0
2013-09-23 09:30:00,42.37,42.38,42.37,42.38,200.0,33.2006,33.2084,33.2006,33.2084,200.0
2013-09-23 09:35:00,42.38,42.41,42.36,42.38,700.0,33.2084,33.2319,33.1927,33.2084,700.0
2013-09-23 09:40:00,42.64,42.64,42.55,42.55,1400.0,33.4121,33.4121,33.3416,33.3416,1400.0
2013-09-23 09:45:00,42.77,42.77,42.77,42.77,200.0,33.514,33.514,33.514,33.514,200.0
2013-09-23 09:50:00,42.81,42.83,42.74,42.83,400.0,33.5453,33.561,33.4905,33.561,400.0
2013-09-23 09:55:00,42.8,42.8,42.8,42.8,200.0,33.5375,33.5375,33.5375,33.5375,200.0
2013-09-23 10:00:00,42.82,42.82,42.82,42.82,600.0,33.5532,33.5532,33.5532,33.5532,600.0
2013-09-23 10:05:00,42.82,42.82,42.82,42.82,0.0,33.5532,33.5532,33.5532,33.5532,0.0
2013-09-23 10:10:00,42.82,42.82,42.82,42.82,0.0,33.5532,33.5532,33.5532,33.5532,0.0
2013-09-23 10:15:00,42.82,42.82,42.82,42.82,0.0,33.5532,33.5532,33.5532,33.5532,0.0
2013-09-23 10:20:00,42.78,42.78,42.78,42.78,300.0,33.5218,33.5218,33.5218,33.5218,300.0
2013-09-23 10:25:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-23 10:30:00,42.85,42.85,42.85,42.85,300.0,33.5767,33.5767,33.5767,33.5767,300.0
2013-09-23 10:35:00,43.0,43.24,42.9,43.07,800.0,33.6942,33.8823,33.6159,33.7491,800.0
2013-09-23 10:40:00,43.06,43.06,42.96,42.96,200.0,33.7412,33.7412,33.6629,33.6629,200.0
2013-09-23 10:45:00,42.96,42.96,42.96,42.96,0.0,33.6629,33.6629,33.6629,33.6629,0.0
2013-09-23 10:50:00,43.12,43.12,43.12,43.12,100.0,33.7882,33.7882,33.7882,33.7882,100.0
2013-09-23 10:55:00,42.96,43.02,42.96,42.97,500.0,33.6629,33.7099,33.6629,33.6707,500.0
2013-09-23 11:00:00,43.03,43.03,42.88,42.88,200.0,33.7177,33.7177,33.6002,33.6002,200.0
2013-09-23 11:05:00,42.94,42.94,42.86,42.89,600.0,33.6472,33.6472,33.5845,33.608,600.0
2013-09-23 11:10:00,42.8,42.85,42.8,42.83,500.0,33.5375,33.5767,33.5375,33.561,500.0
2013-09-23 11:15:00,42.83,42.83,42.83,42.83,0.0,33.561,33.561,33.561,33.561,0.0
2013-09-23 11:20:00,42.82,42.93,42.78,42.93,600.0,33.5532,33.6394,33.5218,33.6394,600.0
2013-09-23 11:25:00,42.88,42.88,42.88,42.88,200.0,33.6002,33.6002,33.6002,33.6002,200.0
2013-09-23 11:30:00,42.88,42.88,42.88,42.88,0.0,33.6002,33.6002,33.6002,33.6002,0.0
2013-09-23 11:35:00,42.81,42.81,42.81,42.81,100.0,33.5453,33.5453,33.5453,33.5453,100.0
2013-09-23 11:40:00,42.81,42.81,42.81,42.81,0.0,33.5453,33.5453,33.5453,33.5453,0.0
2013-09-23 11:45:00,42.81,42.81,42.81,42.81,0.0,33.5453,33.5453,33.5453,33.5453,0.0
2013-09-23 11:50:00,42.79,42.83,42.76,42.83,800.0,33.5297,33.561,33.5062,33.561,800.0
2013-09-23 11:55:00,42.88,42.88,42.78,42.78,700.0,33.6002,33.6002,33.5218,33.5218,700.0
2013-09-23 12:00:00,42.77,42.78,42.75,42.78,900.0,33.514,33.5218,33.4983,33.5218,900.0
2013-09-23 12:05:00,42.75,42.75,42.74,42.74,200.0,33.4983,33.4983,33.4905,33.4905,200.0
2013-09-23 12:10:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-23 12:15:00,42.71,42.78,42.71,42.72,400.0,33.467,33.5218,33.467,33.4748,400.0
2013-09-23 12:20:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-09-23 12:25:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-09-23 12:30:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-23 12:35:00,42.74,42.79,42.74,42.79,200.0,33.4905,33.5297,33.4905,33.5297,200.0
2013-09-23 12:40:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-09-23 12:45:00,42.76,42.76,42.73,42.73,500.0,33.5062,33.5062,33.4826,33.4826,500.0
2013-09-23 12:50:00,42.75,42.78,42.74,42.78,400.0,33.4983,33.5218,33.4905,33.5218,400.0
2013-09-23 12:55:00,42.73,42.89,42.72,42.89,400.0,33.4826,33.608,33.4748,33.608,400.0
2013-09-23 13:00:00,42.96,42.96,42.86,42.86,500.0,33.6629,33.6629,33.5845,33.5845,500.0
2013-09-23 13:05:00,42.97,43.0,42.96,43.0,700.0,33.6707,33.6942,33.6629,33.6942,700.0
2013-09-23 13:10:00,43.0,43.0,42.99,42.99,500.0,33.6942,33.6942,33.6864,33.6864,500.0
2013-09-23 13:15:00,43.05,43.05,42.99,43.0,800.0,33.7334,33.7334,33.6864,33.6942,800.0
2013-09-23 13:20:00,43.01,43.01,42.95,42.95,1200.0,33.702,33.702,33.655,33.655,1200.0
2013-09-23 13:25:00,43.02,43.02,42.98,42.98,200.0,33.7099,33.7099,33.6785,33.6785,200.0
2013-09-23 13:30:00,43.08,43.08,43.08,43.08,100.0,33.7569,33.7569,33.7569,33.7569,100.0
2013-09-23 13:35:00,43.05,43.18,43.05,43.18,400.0,33.7334,33.8353,33.7334,33.8353,400.0
2013-09-23 13:40:00,43.3,43.3,43.3,43.3,200.0,33.9293,33.9293,33.9293,33.9293,200.0
2013-09-23 13:45:00,43.26,43.26,43.26,43.26,100.0,33.8979,33.8979,33.8979,33.8979,100.0
2013-09-23 13:50:00,43.22,43.22,43.15,43.15,200.0,33.8666,33.8666,33.8118,33.8118,200.0
2013-09-23 13:55:00,43.21,43.23,43.21,43.23,200.0,33.8588,33.8744,33.8588,33.8744,200.0
2013-09-23 14:00:00,43.5,43.67,43.5,43.67,400.0,34.086,34.2192,34.086,34.2192,400.0
2013-09-23 14:05:00,43.65,43.69,43.64,43.64,400.0,34.2035,34.2349,34.1957,34.1957,400.0
2013-09-23 14:10:00,43.48,43.48,43.33,43.4,800.0,34.0703,34.0703,33.9528,34.0076,800.0
2013-09-23 14:15:00,43.4,43.4,43.4,43.4,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2013-09-23 14:20:00,43.4,43.4,43.4,43.4,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2013-09-23 14:25:00,43.58,43.58,43.58,43.58,400.0,34.1487,34.1487,34.1487,34.1487,400.0
2013-09-23 14:30:00,43.49,43.6,43.49,43.6,200.0,34.0782,34.1644,34.0782,34.1644,200.0
2013-09-23 14:35:00,43.63,43.67,43.58,43.6,1000.0,34.1879,34.2192,34.1487,34.1644,1000.0
2013-09-23 14:40:00,43.65,43.65,43.58,43.64,600.0,34.2035,34.2035,34.1487,34.1957,600.0
2013-09-23 14:45:00,43.64,43.64,43.57,43.57,1800.0,34.1957,34.1957,34.1409,34.1409,1800.0
2013-09-23 14:50:00,43.64,43.64,43.64,43.64,200.0,34.1957,34.1957,34.1957,34.1957,200.0
2013-09-23 14:55:00,43.62,43.62,43.62,43.62,100.0,34.18,34.18,34.18,34.18,100.0
2013-09-23 15:00:00,43.64,43.64,43.61,43.61,400.0,34.1957,34.1957,34.1722,34.1722,400.0
2013-09-23 15:05:00,43.5,43.5,43.5,43.5,100.0,34.086,34.086,34.086,34.086,100.0
2013-09-23 15:10:00,43.52,43.52,43.46,43.46,800.0,34.1017,34.1017,34.0547,34.0547,800.0
2013-09-23 15:15:00,43.49,43.55,43.48,43.55,600.0,34.0782,34.1252,34.0703,34.1252,600.0
2013-09-23 15:20:00,43.49,43.49,43.48,43.48,200.0,34.0782,34.0782,34.0703,34.0703,200.0
2013-09-23 15:25:00,43.52,43.52,43.52,43.52,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2013-09-23 15:30:00,43.58,43.58,43.48,43.49,500.0,34.1487,34.1487,34.0703,34.0782,500.0
2013-09-23 15:35:00,43.51,43.6,43.51,43.6,900.0,34.0938,34.1644,34.0938,34.1644,900.0
2013-09-23 15:40:00,43.6,43.6,43.56,43.56,400.0,34.1644,34.1644,34.133,34.133,400.0
2013-09-23 15:45:00,43.6,43.6,43.6,43.6,200.0,34.1644,34.1644,34.1644,34.1644,200.0
2013-09-23 15:50:00,43.6,43.68,43.58,43.68,1700.0,34.1644,34.2271,34.1487,34.2271,1700.0
2013-09-23 15:55:00,43.57,43.6,43.5,43.5,300.0,34.1409,34.1644,34.086,34.086,300.0
2013-09-24 09:30:00,44.23,44.57,44.23,44.57,700.0,34.658,34.9244,34.658,34.9244,700.0
2013-09-24 09:35:00,44.29,44.29,44.08,44.24,700.0,34.705,34.705,34.5405,34.6659,700.0
2013-09-24 09:40:00,44.05,44.06,44.05,44.06,200.0,34.517,34.5248,34.517,34.5248,200.0
2013-09-24 09:45:00,44.12,44.22,44.1,44.1,800.0,34.5718,34.6502,34.5562,34.5562,800.0
2013-09-24 09:50:00,44.1,44.1,44.09,44.09,300.0,34.5562,34.5562,34.5483,34.5483,300.0
2013-09-24 09:55:00,44.09,44.09,44.09,44.09,0.0,34.5483,34.5483,34.5483,34.5483,0.0
2013-09-24 10:00:00,43.94,43.94,43.81,43.81,300.0,34.4308,34.4308,34.3289,34.3289,300.0
2013-09-24 10:05:00,43.92,43.92,43.83,43.83,1200.0,34.4151,34.4151,34.3446,34.3446,1200.0
2013-09-24 10:10:00,43.75,43.75,43.72,43.72,200.0,34.2819,34.2819,34.2584,34.2584,200.0
2013-09-24 10:15:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-09-24 10:20:00,43.75,43.75,43.65,43.65,300.0,34.2819,34.2819,34.2035,34.2035,300.0
2013-09-24 10:25:00,43.65,43.65,43.65,43.65,0.0,34.2035,34.2035,34.2035,34.2035,0.0
2013-09-24 10:30:00,43.65,43.65,43.65,43.65,100.0,34.2035,34.2035,34.2035,34.2035,100.0
2013-09-24 10:35:00,43.72,43.72,43.58,43.58,900.0,34.2584,34.2584,34.1487,34.1487,900.0
2013-09-24 10:40:00,43.7,43.7,43.64,43.64,200.0,34.2427,34.2427,34.1957,34.1957,200.0
2013-09-24 10:45:00,43.78,43.78,43.76,43.76,200.0,34.3054,34.3054,34.2897,34.2897,200.0
2013-09-24 10:50:00,43.7,43.7,43.7,43.7,200.0,34.2427,34.2427,34.2427,34.2427,200.0
2013-09-24 10:55:00,43.64,43.66,43.64,43.66,200.0,34.1957,34.2114,34.1957,34.2114,200.0
2013-09-24 11:00:00,43.61,43.61,43.61,43.61,200.0,34.1722,34.1722,34.1722,34.1722,200.0
2013-09-24 11:05:00,43.69,43.69,43.64,43.64,200.0,34.2349,34.2349,34.1957,34.1957,200.0
2013-09-24 11:10:00,43.64,43.64,43.64,43.64,0.0,34.1957,34.1957,34.1957,34.1957,0.0
2013-09-24 11:15:00,43.78,43.78,43.75,43.77,300.0,34.3054,34.3054,34.2819,34.2976,300.0
2013-09-24 11:20:00,43.77,43.77,43.71,43.71,600.0,34.2976,34.2976,34.2506,34.2506,600.0
2013-09-24 11:25:00,43.71,43.71,43.71,43.71,0.0,34.2506,34.2506,34.2506,34.2506,0.0
2013-09-24 11:30:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-09-24 11:35:00,43.74,43.74,43.74,43.74,0.0,34.2741,34.2741,34.2741,34.2741,0.0
2013-09-24 11:40:00,43.74,43.74,43.74,43.74,0.0,34.2741,34.2741,34.2741,34.2741,0.0
2013-09-24 11:45:00,43.77,43.87,43.76,43.85,3100.0,34.2976,34.3759,34.2897,34.3603,3100.0
2013-09-24 11:50:00,43.89,43.89,43.72,43.89,800.0,34.3916,34.3916,34.2584,34.3916,800.0
2013-09-24 11:55:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-24 12:00:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-24 12:05:00,44.0,44.0,44.0,44.0,100.0,34.4778,34.4778,34.4778,34.4778,100.0
2013-09-24 12:10:00,44.0,44.0,44.0,44.0,0.0,34.4778,34.4778,34.4778,34.4778,0.0
2013-09-24 12:15:00,44.0,44.0,44.0,44.0,0.0,34.4778,34.4778,34.4778,34.4778,0.0
2013-09-24 12:20:00,44.0,44.0,44.0,44.0,0.0,34.4778,34.4778,34.4778,34.4778,0.0
2013-09-24 12:25:00,43.91,43.91,43.9,43.9,300.0,34.4073,34.4073,34.3994,34.3994,300.0
2013-09-24 12:30:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:35:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:40:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:45:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:50:00,43.88,43.88,43.85,43.85,200.0,34.3838,34.3838,34.3603,34.3603,200.0
2013-09-24 12:55:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-09-24 13:00:00,43.92,43.93,43.91,43.91,300.0,34.4151,34.4229,34.4073,34.4073,300.0
2013-09-24 13:05:00,43.9,43.9,43.9,43.9,200.0,34.3994,34.3994,34.3994,34.3994,200.0
2013-09-24 13:10:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 13:15:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-24 13:20:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-24 13:25:00,43.89,43.91,43.89,43.91,300.0,34.3916,34.4073,34.3916,34.4073,300.0
2013-09-24 13:30:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-09-24 13:35:00,43.86,43.86,43.86,43.86,200.0,34.3681,34.3681,34.3681,34.3681,200.0
2013-09-24 13:40:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-24 13:45:00,43.86,43.86,43.86,43.86,100.0,34.3681,34.3681,34.3681,34.3681,100.0
2013-09-24 13:50:00,44.01,44.01,43.9,43.96,400.0,34.4856,34.4856,34.3994,34.4465,400.0
2013-09-24 13:55:00,43.96,43.96,43.96,43.96,100.0,34.4465,34.4465,34.4465,34.4465,100.0
2013-09-24 14:00:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-24 14:05:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-24 14:10:00,43.92,43.92,43.88,43.88,500.0,34.4151,34.4151,34.3838,34.3838,500.0
2013-09-24 14:15:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-24 14:20:00,43.88,43.91,43.88,43.91,200.0,34.3838,34.4073,34.3838,34.4073,200.0
2013-09-24 14:25:00,43.87,43.87,43.82,43.82,400.0,34.3759,34.3759,34.3368,34.3368,400.0
2013-09-24 14:30:00,43.84,43.84,43.84,43.84,100.0,34.3524,34.3524,34.3524,34.3524,100.0
2013-09-24 14:35:00,43.85,43.85,43.82,43.82,300.0,34.3603,34.3603,34.3368,34.3368,300.0
2013-09-24 14:40:00,43.83,43.85,43.82,43.85,400.0,34.3446,34.3603,34.3368,34.3603,400.0
2013-09-24 14:45:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-24 14:50:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 14:55:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-24 15:00:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 15:05:00,43.85,43.85,43.83,43.83,200.0,34.3603,34.3603,34.3446,34.3446,200.0
2013-09-24 15:10:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-24 15:15:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-24 15:20:00,43.86,43.86,43.83,43.86,900.0,34.3681,34.3681,34.3446,34.3681,900.0
2013-09-24 15:25:00,43.72,43.72,43.68,43.68,200.0,34.2584,34.2584,34.2271,34.2271,200.0
2013-09-24 15:30:00,43.67,43.67,43.67,43.67,200.0,34.2192,34.2192,34.2192,34.2192,200.0
2013-09-24 15:35:00,43.82,43.82,43.76,43.76,300.0,34.3368,34.3368,34.2897,34.2897,300.0
2013-09-24 15:40:00,43.75,43.75,43.7,43.7,400.0,34.2819,34.2819,34.2427,34.2427,400.0
2013-09-24 15:45:00,43.69,43.77,43.69,43.77,500.0,34.2349,34.2976,34.2349,34.2976,500.0
2013-09-24 15:50:00,43.62,43.62,43.59,43.59,400.0,34.18,34.18,34.1565,34.1565,400.0
2013-09-24 15:55:00,43.64,43.66,43.56,43.66,800.0,34.1957,34.2114,34.133,34.2114,800.0
2013-09-25 09:30:00,43.8,43.8,43.79,43.79,300.0,34.3211,34.3211,34.3132,34.3132,300.0
2013-09-25 09:35:00,43.79,43.79,43.79,43.79,0.0,34.3132,34.3132,34.3132,34.3132,0.0
2013-09-25 09:40:00,43.85,43.85,43.79,43.79,200.0,34.3603,34.3603,34.3132,34.3132,200.0
2013-09-25 09:45:00,43.79,43.81,43.77,43.81,300.0,34.3132,34.3289,34.2976,34.3289,300.0
2013-09-25 09:50:00,43.82,43.82,43.79,43.82,1300.0,34.3368,34.3368,34.3132,34.3368,1300.0
2013-09-25 09:55:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-25 10:00:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-09-25 10:05:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-25 10:10:00,43.84,43.84,43.84,43.84,100.0,34.3524,34.3524,34.3524,34.3524,100.0
2013-09-25 10:15:00,43.96,43.96,43.9,43.9,500.0,34.4465,34.4465,34.3994,34.3994,500.0
2013-09-25 10:20:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-25 10:25:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-25 10:30:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-25 10:35:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-25 10:40:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 10:45:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 10:50:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-09-25 10:55:00,43.49,43.49,43.49,43.49,200.0,34.0782,34.0782,34.0782,34.0782,200.0
2013-09-25 11:00:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-09-25 11:05:00,43.59,43.59,43.59,43.59,100.0,34.1565,34.1565,34.1565,34.1565,100.0
2013-09-25 11:10:00,43.83,43.83,43.81,43.81,200.0,34.3446,34.3446,34.3289,34.3289,200.0
2013-09-25 11:15:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-25 11:20:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 11:25:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 11:30:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 11:35:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-09-25 11:40:00,43.8,43.8,43.75,43.75,200.0,34.3211,34.3211,34.2819,34.2819,200.0
2013-09-25 11:45:00,43.86,43.87,43.86,43.87,200.0,34.3681,34.3759,34.3681,34.3759,200.0
2013-09-25 11:50:00,43.88,43.92,43.87,43.92,500.0,34.3838,34.4151,34.3759,34.4151,500.0
2013-09-25 11:55:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-25 12:00:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-25 12:05:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-25 12:10:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-25 12:15:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-25 12:20:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-25 12:25:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-25 12:30:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-25 12:35:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-25 12:40:00,43.96,43.96,43.96,43.96,100.0,34.4465,34.4465,34.4465,34.4465,100.0
2013-09-25 12:45:00,43.96,43.96,43.96,43.96,0.0,34.4465,34.4465,34.4465,34.4465,0.0
2013-09-25 12:50:00,44.03,44.03,44.03,44.03,100.0,34.5013,34.5013,34.5013,34.5013,100.0
2013-09-25 12:55:00,44.03,44.03,44.03,44.03,0.0,34.5013,34.5013,34.5013,34.5013,0.0
2013-09-25 13:00:00,44.03,44.03,44.03,44.03,0.0,34.5013,34.5013,34.5013,34.5013,0.0
2013-09-25 13:05:00,44.03,44.03,44.03,44.03,0.0,34.5013,34.5013,34.5013,34.5013,0.0
2013-09-25 13:10:00,44.1,44.1,44.1,44.1,100.0,34.5562,34.5562,34.5562,34.5562,100.0
2013-09-25 13:15:00,44.1,44.1,44.1,44.1,0.0,34.5562,34.5562,34.5562,34.5562,0.0
2013-09-25 13:20:00,44.07,44.07,44.07,44.07,100.0,34.5326,34.5326,34.5326,34.5326,100.0
2013-09-25 13:25:00,44.07,44.07,44.07,44.07,0.0,34.5326,34.5326,34.5326,34.5326,0.0
2013-09-25 13:30:00,44.07,44.07,44.07,44.07,0.0,34.5326,34.5326,34.5326,34.5326,0.0
2013-09-25 13:35:00,43.85,43.85,43.68,43.68,400.0,34.3603,34.3603,34.2271,34.2271,400.0
2013-09-25 13:40:00,43.71,43.71,43.71,43.71,100.0,34.2506,34.2506,34.2506,34.2506,100.0
2013-09-25 13:45:00,43.71,43.71,43.71,43.71,0.0,34.2506,34.2506,34.2506,34.2506,0.0
2013-09-25 13:50:00,43.71,43.71,43.71,43.71,0.0,34.2506,34.2506,34.2506,34.2506,0.0
2013-09-25 13:55:00,43.77,43.77,43.77,43.77,100.0,34.2976,34.2976,34.2976,34.2976,100.0
2013-09-25 14:00:00,43.86,43.86,43.86,43.86,100.0,34.3681,34.3681,34.3681,34.3681,100.0
2013-09-25 14:05:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-09-25 14:10:00,43.87,43.87,43.87,43.87,0.0,34.3759,34.3759,34.3759,34.3759,0.0
2013-09-25 14:15:00,43.87,43.87,43.87,43.87,0.0,34.3759,34.3759,34.3759,34.3759,0.0
2013-09-25 14:20:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-25 14:25:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-25 14:30:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-25 14:35:00,43.74,43.74,43.74,43.74,500.0,34.2741,34.2741,34.2741,34.2741,500.0
2013-09-25 14:40:00,43.81,43.81,43.74,43.74,200.0,34.3289,34.3289,34.2741,34.2741,200.0
2013-09-25 14:45:00,43.74,43.74,43.74,43.74,0.0,34.2741,34.2741,34.2741,34.2741,0.0
2013-09-25 14:50:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-25 14:55:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-09-25 15:00:00,43.76,43.76,43.76,43.76,200.0,34.2897,34.2897,34.2897,34.2897,200.0
2013-09-25 15:05:00,43.74,43.75,43.73,43.75,700.0,34.2741,34.2819,34.2662,34.2819,700.0
2013-09-25 15:10:00,43.83,43.84,43.81,43.84,300.0,34.3446,34.3524,34.3289,34.3524,300.0
2013-09-25 15:15:00,43.73,43.75,43.73,43.75,300.0,34.2662,34.2819,34.2662,34.2819,300.0
2013-09-25 15:20:00,43.74,43.77,43.73,43.77,800.0,34.2741,34.2976,34.2662,34.2976,800.0
2013-09-25 15:25:00,43.77,43.77,43.77,43.77,0.0,34.2976,34.2976,34.2976,34.2976,0.0
2013-09-25 15:30:00,43.74,43.78,43.74,43.77,900.0,34.2741,34.3054,34.2741,34.2976,900.0
2013-09-25 15:35:00,43.81,43.81,43.8,43.8,400.0,34.3289,34.3289,34.3211,34.3211,400.0
2013-09-25 15:40:00,43.84,43.89,43.84,43.89,300.0,34.3524,34.3916,34.3524,34.3916,300.0
2013-09-25 15:45:00,43.78,43.78,43.74,43.74,500.0,34.3054,34.3054,34.2741,34.2741,500.0
2013-09-25 15:50:00,43.74,43.83,43.74,43.79,2000.0,34.2741,34.3446,34.2741,34.3132,2000.0
2013-09-25 15:55:00,43.8,43.82,43.66,43.73,2900.0,34.3211,34.3368,34.2114,34.2662,2900.0
2013-09-26 09:30:00,42.98,42.98,42.98,42.98,100.0,33.6785,33.6785,33.6785,33.6785,100.0
2013-09-26 09:35:00,43.13,43.37,43.1,43.3,1100.0,33.7961,33.9841,33.7726,33.9293,1100.0
2013-09-26 09:40:00,43.35,43.35,42.95,42.95,1000.0,33.9685,33.9685,33.655,33.655,1000.0
2013-09-26 09:45:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-09-26 09:50:00,43.03,43.06,43.03,43.06,400.0,33.7177,33.7412,33.7177,33.7412,400.0
2013-09-26 09:55:00,43.06,43.06,43.06,43.06,100.0,33.7412,33.7412,33.7412,33.7412,100.0
2013-09-26 10:00:00,43.05,43.1,43.05,43.1,200.0,33.7334,33.7726,33.7334,33.7726,200.0
2013-09-26 10:05:00,43.1,43.1,43.1,43.1,0.0,33.7726,33.7726,33.7726,33.7726,0.0
2013-09-26 10:10:00,43.21,43.21,43.21,43.21,100.0,33.8588,33.8588,33.8588,33.8588,100.0
2013-09-26 10:15:00,43.14,43.26,43.14,43.23,1300.0,33.8039,33.8979,33.8039,33.8744,1300.0
2013-09-26 10:20:00,43.23,43.23,43.23,43.23,0.0,33.8744,33.8744,33.8744,33.8744,0.0
2013-09-26 10:25:00,43.36,43.41,43.36,43.41,200.0,33.9763,34.0155,33.9763,34.0155,200.0
2013-09-26 10:30:00,43.29,43.29,43.28,43.28,200.0,33.9215,33.9215,33.9136,33.9136,200.0
2013-09-26 10:35:00,43.3,43.4,43.3,43.4,600.0,33.9293,34.0076,33.9293,34.0076,600.0
2013-09-26 10:40:00,43.38,43.42,43.35,43.35,500.0,33.992,34.0233,33.9685,33.9685,500.0
2013-09-26 10:45:00,43.35,43.57,43.35,43.57,600.0,33.9685,34.1409,33.9685,34.1409,600.0
2013-09-26 10:50:00,43.61,43.7,43.61,43.61,1100.0,34.1722,34.2427,34.1722,34.1722,1100.0
2013-09-26 10:55:00,43.63,43.86,43.63,43.86,600.0,34.1879,34.3681,34.1879,34.3681,600.0
2013-09-26 11:00:00,43.85,43.92,43.85,43.92,200.0,34.3603,34.4151,34.3603,34.4151,200.0
2013-09-26 11:05:00,43.84,43.97,43.84,43.97,800.0,34.3524,34.4543,34.3524,34.4543,800.0
2013-09-26 11:10:00,43.96,44.01,43.96,44.01,700.0,34.4465,34.4856,34.4465,34.4856,700.0
2013-09-26 11:15:00,43.85,43.85,43.85,43.85,500.0,34.3603,34.3603,34.3603,34.3603,500.0
2013-09-26 11:20:00,43.92,43.96,43.9,43.9,800.0,34.4151,34.4465,34.3994,34.3994,800.0
2013-09-26 11:25:00,43.92,43.96,43.85,43.96,2100.0,34.4151,34.4465,34.3603,34.4465,2100.0
2013-09-26 11:30:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-26 11:35:00,43.9,43.94,43.9,43.9,800.0,34.3994,34.4308,34.3994,34.3994,800.0
2013-09-26 11:40:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-26 11:45:00,43.9,43.92,43.9,43.92,700.0,34.3994,34.4151,34.3994,34.4151,700.0
2013-09-26 11:50:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-26 11:55:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-26 12:00:00,43.92,43.94,43.92,43.94,300.0,34.4151,34.4308,34.4151,34.4308,300.0
2013-09-26 12:05:00,44.01,44.01,44.01,44.01,100.0,34.4856,34.4856,34.4856,34.4856,100.0
2013-09-26 12:10:00,44.01,44.01,44.01,44.01,0.0,34.4856,34.4856,34.4856,34.4856,0.0
2013-09-26 12:15:00,44.01,44.01,44.01,44.01,0.0,34.4856,34.4856,34.4856,34.4856,0.0
2013-09-26 12:20:00,44.01,44.01,44.01,44.01,0.0,34.4856,34.4856,34.4856,34.4856,0.0
2013-09-26 12:25:00,43.99,44.01,43.99,44.01,200.0,34.47,34.4856,34.47,34.4856,200.0
2013-09-26 12:30:00,44.02,44.03,44.0,44.03,400.0,34.4935,34.5013,34.4778,34.5013,400.0
2013-09-26 12:35:00,44.0,44.0,44.0,44.0,100.0,34.4778,34.4778,34.4778,34.4778,100.0
2013-09-26 12:40:00,43.96,43.96,43.82,43.87,900.0,34.4465,34.4465,34.3368,34.3759,900.0
2013-09-26 12:45:00,43.86,43.86,43.83,43.83,400.0,34.3681,34.3681,34.3446,34.3446,400.0
2013-09-26 12:50:00,43.82,43.82,43.82,43.82,100.0,34.3368,34.3368,34.3368,34.3368,100.0
2013-09-26 12:55:00,43.82,43.82,43.82,43.82,0.0,34.3368,34.3368,34.3368,34.3368,0.0
2013-09-26 13:00:00,43.88,43.89,43.88,43.89,200.0,34.3838,34.3916,34.3838,34.3916,200.0
2013-09-26 13:05:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:10:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:15:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:20:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:25:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:30:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-26 13:35:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-26 13:40:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-26 13:45:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-26 13:50:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-26 13:55:00,43.64,43.7,43.64,43.7,200.0,34.1957,34.2427,34.1957,34.2427,200.0
2013-09-26 14:00:00,43.64,43.64,43.54,43.54,200.0,34.1957,34.1957,34.1173,34.1173,200.0
2013-09-26 14:05:00,43.55,43.56,43.54,43.54,300.0,34.1252,34.133,34.1173,34.1173,300.0
2013-09-26 14:10:00,43.48,43.51,43.48,43.51,200.0,34.0703,34.0938,34.0703,34.0938,200.0
2013-09-26 14:15:00,43.52,43.52,43.51,43.51,300.0,34.1017,34.1017,34.0938,34.0938,300.0
2013-09-26 14:20:00,43.46,43.46,43.45,43.45,200.0,34.0547,34.0547,34.0468,34.0468,200.0
2013-09-26 14:25:00,43.32,43.33,43.32,43.33,200.0,33.945,33.9528,33.945,33.9528,200.0
2013-09-26 14:30:00,43.23,43.24,43.23,43.24,300.0,33.8744,33.8823,33.8744,33.8823,300.0
2013-09-26 14:35:00,43.18,43.31,43.18,43.31,700.0,33.8353,33.9371,33.8353,33.9371,700.0
2013-09-26 14:40:00,43.46,43.5,43.44,43.5,400.0,34.0547,34.086,34.039,34.086,400.0
2013-09-26 14:45:00,43.66,43.66,43.66,43.66,400.0,34.2114,34.2114,34.2114,34.2114,400.0
2013-09-26 14:50:00,43.67,43.72,43.66,43.72,400.0,34.2192,34.2584,34.2114,34.2584,400.0
2013-09-26 14:55:00,43.73,43.73,43.73,43.73,100.0,34.2662,34.2662,34.2662,34.2662,100.0
2013-09-26 15:00:00,43.66,43.66,43.64,43.64,200.0,34.2114,34.2114,34.1957,34.1957,200.0
2013-09-26 15:05:00,43.61,43.66,43.61,43.66,300.0,34.1722,34.2114,34.1722,34.2114,300.0
2013-09-26 15:10:00,43.76,43.79,43.74,43.74,300.0,34.2897,34.3132,34.2741,34.2741,300.0
2013-09-26 15:15:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-09-26 15:20:00,43.84,43.84,43.84,43.84,100.0,34.3524,34.3524,34.3524,34.3524,100.0
2013-09-26 15:25:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-09-26 15:30:00,43.61,43.66,43.61,43.66,200.0,34.1722,34.2114,34.1722,34.2114,200.0
2013-09-26 15:35:00,43.7,43.79,43.7,43.79,300.0,34.2427,34.3132,34.2427,34.3132,300.0
2013-09-26 15:40:00,43.79,43.91,43.79,43.9,1000.0,34.3132,34.4073,34.3132,34.3994,1000.0
2013-09-26 15:45:00,43.93,44.01,43.92,44.0,2400.0,34.4229,34.4856,34.4151,34.4778,2400.0
2013-09-26 15:50:00,43.96,44.0,43.94,43.99,500.0,34.4465,34.4778,34.4308,34.47,500.0
2013-09-26 15:55:00,44.01,44.02,43.89,43.89,1800.0,34.4856,34.4935,34.3916,34.3916,1800.0
2013-09-27 09:30:00,43.75,43.75,43.48,43.48,300.0,34.2819,34.2819,34.0703,34.0703,300.0
2013-09-27 09:35:00,43.25,43.43,43.23,43.43,1600.0,33.8901,34.0312,33.8744,34.0312,1600.0
2013-09-27 09:40:00,43.26,43.26,43.26,43.26,100.0,33.8979,33.8979,33.8979,33.8979,100.0
2013-09-27 09:45:00,43.34,43.34,43.3,43.3,300.0,33.9606,33.9606,33.9293,33.9293,300.0
2013-09-27 09:50:00,43.29,43.3,43.19,43.19,900.0,33.9215,33.9293,33.8431,33.8431,900.0
2013-09-27 09:55:00,43.19,43.19,43.19,43.19,0.0,33.8431,33.8431,33.8431,33.8431,0.0
2013-09-27 10:00:00,43.18,43.18,42.97,43.08,1300.0,33.8353,33.8353,33.6707,33.7569,1300.0
2013-09-27 10:05:00,43.07,43.13,43.06,43.13,500.0,33.7491,33.7961,33.7412,33.7961,500.0
2013-09-27 10:10:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:15:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:20:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:25:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:30:00,43.13,43.13,43.13,43.13,100.0,33.7961,33.7961,33.7961,33.7961,100.0
2013-09-27 10:35:00,43.46,43.49,43.39,43.39,700.0,34.0547,34.0782,33.9998,33.9998,700.0
2013-09-27 10:40:00,43.39,43.39,43.39,43.39,0.0,33.9998,33.9998,33.9998,33.9998,0.0
2013-09-27 10:45:00,43.17,43.25,43.17,43.25,500.0,33.8274,33.8901,33.8274,33.8901,500.0
2013-09-27 10:50:00,43.25,43.25,43.25,43.25,0.0,33.8901,33.8901,33.8901,33.8901,0.0
2013-09-27 10:55:00,43.16,43.28,43.16,43.28,200.0,33.8196,33.9136,33.8196,33.9136,200.0
2013-09-27 11:00:00,43.35,43.35,43.35,43.35,100.0,33.9685,33.9685,33.9685,33.9685,100.0
2013-09-27 11:05:00,43.35,43.35,43.35,43.35,0.0,33.9685,33.9685,33.9685,33.9685,0.0
2013-09-27 11:10:00,43.35,43.35,43.35,43.35,0.0,33.9685,33.9685,33.9685,33.9685,0.0
2013-09-27 11:15:00,43.12,43.12,43.09,43.09,200.0,33.7882,33.7882,33.7647,33.7647,200.0
2013-09-27 11:20:00,43.14,43.17,43.14,43.17,200.0,33.8039,33.8274,33.8039,33.8274,200.0
2013-09-27 11:25:00,43.17,43.17,43.17,43.17,0.0,33.8274,33.8274,33.8274,33.8274,0.0
2013-09-27 11:30:00,43.17,43.17,43.17,43.17,0.0,33.8274,33.8274,33.8274,33.8274,0.0
2013-09-27 11:35:00,43.24,43.24,43.24,43.24,100.0,33.8823,33.8823,33.8823,33.8823,100.0
2013-09-27 11:40:00,43.22,43.22,43.22,43.22,100.0,33.8666,33.8666,33.8666,33.8666,100.0
2013-09-27 11:45:00,43.22,43.22,43.22,43.22,0.0,33.8666,33.8666,33.8666,33.8666,0.0
2013-09-27 11:50:00,43.22,43.22,43.22,43.22,0.0,33.8666,33.8666,33.8666,33.8666,0.0
2013-09-27 11:55:00,43.22,43.22,43.22,43.22,0.0,33.8666,33.8666,33.8666,33.8666,0.0
2013-09-27 12:00:00,43.16,43.16,43.16,43.16,100.0,33.8196,33.8196,33.8196,33.8196,100.0
2013-09-27 12:05:00,43.21,43.21,43.21,43.21,100.0,33.8588,33.8588,33.8588,33.8588,100.0
2013-09-27 12:10:00,43.21,43.21,43.21,43.21,0.0,33.8588,33.8588,33.8588,33.8588,0.0
2013-09-27 12:15:00,43.21,43.21,43.21,43.21,0.0,33.8588,33.8588,33.8588,33.8588,0.0
2013-09-27 12:20:00,43.21,43.21,43.21,43.21,0.0,33.8588,33.8588,33.8588,33.8588,0.0
2013-09-27 12:25:00,43.28,43.28,43.16,43.16,200.0,33.9136,33.9136,33.8196,33.8196,200.0
2013-09-27 12:30:00,43.16,43.16,43.16,43.16,0.0,33.8196,33.8196,33.8196,33.8196,0.0
2013-09-27 12:35:00,43.16,43.16,43.16,43.16,0.0,33.8196,33.8196,33.8196,33.8196,0.0
2013-09-27 12:40:00,43.16,43.16,43.16,43.16,0.0,33.8196,33.8196,33.8196,33.8196,0.0
2013-09-27 12:45:00,43.33,43.33,43.33,43.33,100.0,33.9528,33.9528,33.9528,33.9528,100.0
2013-09-27 12:50:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-09-27 12:55:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-09-27 13:00:00,43.38,43.38,43.38,43.38,100.0,33.992,33.992,33.992,33.992,100.0
2013-09-27 13:05:00,43.38,43.38,43.38,43.38,0.0,33.992,33.992,33.992,33.992,0.0
2013-09-27 13:10:00,43.15,43.15,43.15,43.15,100.0,33.8118,33.8118,33.8118,33.8118,100.0
2013-09-27 13:15:00,43.13,43.13,43.13,43.13,100.0,33.7961,33.7961,33.7961,33.7961,100.0
2013-09-27 13:20:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 13:25:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 13:30:00,43.07,43.07,43.07,43.07,100.0,33.7491,33.7491,33.7491,33.7491,100.0
2013-09-27 13:35:00,43.12,43.12,43.12,43.12,100.0,33.7882,33.7882,33.7882,33.7882,100.0
2013-09-27 13:40:00,43.12,43.12,43.12,43.12,0.0,33.7882,33.7882,33.7882,33.7882,0.0
2013-09-27 13:45:00,43.12,43.12,43.12,43.12,0.0,33.7882,33.7882,33.7882,33.7882,0.0
2013-09-27 13:50:00,43.11,43.13,43.11,43.13,200.0,33.7804,33.7961,33.7804,33.7961,200.0
2013-09-27 13:55:00,43.07,43.07,43.07,43.07,100.0,33.7491,33.7491,33.7491,33.7491,100.0
2013-09-27 14:00:00,43.07,43.07,43.07,43.07,0.0,33.7491,33.7491,33.7491,33.7491,0.0
2013-09-27 14:05:00,43.01,43.01,43.01,43.01,100.0,33.702,33.702,33.702,33.702,100.0
2013-09-27 14:10:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:15:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:20:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:25:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:30:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:35:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-09-27 14:40:00,43.02,43.02,43.02,43.02,200.0,33.7099,33.7099,33.7099,33.7099,200.0
2013-09-27 14:45:00,43.1,43.1,43.1,43.1,100.0,33.7726,33.7726,33.7726,33.7726,100.0
2013-09-27 14:50:00,43.1,43.1,43.1,43.1,0.0,33.7726,33.7726,33.7726,33.7726,0.0
2013-09-27 14:55:00,43.11,43.11,43.11,43.11,100.0,33.7804,33.7804,33.7804,33.7804,100.0
2013-09-27 15:00:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-09-27 15:05:00,43.1,43.12,43.08,43.08,1200.0,33.7726,33.7882,33.7569,33.7569,1200.0
2013-09-27 15:10:00,43.1,43.11,43.1,43.11,200.0,33.7726,33.7804,33.7726,33.7804,200.0
2013-09-27 15:15:00,43.15,43.15,43.12,43.12,200.0,33.8118,33.8118,33.7882,33.7882,200.0
2013-09-27 15:20:00,43.1,43.14,43.1,43.14,600.0,33.7726,33.8039,33.7726,33.8039,600.0
2013-09-27 15:25:00,43.13,43.13,43.13,43.13,100.0,33.7961,33.7961,33.7961,33.7961,100.0
2013-09-27 15:30:00,43.15,43.15,43.15,43.15,100.0,33.8118,33.8118,33.8118,33.8118,100.0
2013-09-27 15:35:00,43.15,43.15,43.15,43.15,0.0,33.8118,33.8118,33.8118,33.8118,0.0
2013-09-27 15:40:00,43.05,43.05,43.05,43.05,100.0,33.7334,33.7334,33.7334,33.7334,100.0
2013-09-27 15:45:00,43.08,43.2,43.04,43.2,600.0,33.7569,33.8509,33.7256,33.8509,600.0
2013-09-27 15:50:00,43.17,43.17,43.17,43.17,1100.0,33.8274,33.8274,33.8274,33.8274,1100.0
2013-09-27 15:55:00,43.22,43.23,43.16,43.16,1600.0,33.8666,33.8744,33.8196,33.8196,1600.0
2013-09-30 09:35:00,42.15,42.15,42.15,42.15,100.0,33.0282,33.0282,33.0282,33.0282,100.0
2013-09-30 09:40:00,42.3,42.3,42.15,42.15,200.0,33.1457,33.1457,33.0282,33.0282,200.0
2013-09-30 09:45:00,42.39,42.78,42.39,42.78,700.0,33.2162,33.5218,33.2162,33.5218,700.0
2013-09-30 09:50:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-30 09:55:00,42.71,42.71,42.68,42.68,200.0,33.467,33.467,33.4435,33.4435,200.0
2013-09-30 10:00:00,42.68,42.68,42.68,42.68,0.0,33.4435,33.4435,33.4435,33.4435,0.0
2013-09-30 10:05:00,42.77,42.77,42.77,42.77,100.0,33.514,33.514,33.514,33.514,100.0
2013-09-30 10:10:00,42.47,42.47,42.47,42.47,100.0,33.2789,33.2789,33.2789,33.2789,100.0
2013-09-30 10:15:00,42.47,42.47,42.47,42.47,0.0,33.2789,33.2789,33.2789,33.2789,0.0
2013-09-30 10:20:00,42.8,42.85,42.76,42.78,600.0,33.5375,33.5767,33.5062,33.5218,600.0
2013-09-30 10:25:00,42.81,42.91,42.81,42.91,400.0,33.5453,33.6237,33.5453,33.6237,400.0
2013-09-30 10:30:00,42.91,42.91,42.91,42.91,0.0,33.6237,33.6237,33.6237,33.6237,0.0
2013-09-30 10:35:00,43.01,43.08,43.01,43.08,2100.0,33.702,33.7569,33.702,33.7569,2100.0
2013-09-30 10:40:00,43.07,43.07,43.02,43.02,1200.0,33.7491,33.7491,33.7099,33.7099,1200.0
2013-09-30 10:45:00,43.16,43.17,43.16,43.17,300.0,33.8196,33.8274,33.8196,33.8274,300.0
2013-09-30 10:50:00,43.01,43.01,43.01,43.01,200.0,33.702,33.702,33.702,33.702,200.0
2013-09-30 10:55:00,42.98,42.98,42.98,42.98,100.0,33.6785,33.6785,33.6785,33.6785,100.0
2013-09-30 11:00:00,42.98,42.98,42.98,42.98,200.0,33.6785,33.6785,33.6785,33.6785,200.0
2013-09-30 11:05:00,42.88,42.88,42.88,42.88,100.0,33.6002,33.6002,33.6002,33.6002,100.0
2013-09-30 11:10:00,42.88,42.88,42.88,42.88,0.0,33.6002,33.6002,33.6002,33.6002,0.0
2013-09-30 11:15:00,42.86,42.86,42.86,42.86,100.0,33.5845,33.5845,33.5845,33.5845,100.0
2013-09-30 11:20:00,42.86,42.86,42.83,42.83,300.0,33.5845,33.5845,33.561,33.561,300.0
2013-09-30 11:25:00,42.86,42.86,42.85,42.85,200.0,33.5845,33.5845,33.5767,33.5767,200.0
2013-09-30 11:30:00,42.85,42.85,42.85,42.85,0.0,33.5767,33.5767,33.5767,33.5767,0.0
2013-09-30 11:35:00,42.74,42.74,42.74,42.74,100.0,33.4905,33.4905,33.4905,33.4905,100.0
2013-09-30 11:40:00,42.74,42.74,42.74,42.74,0.0,33.4905,33.4905,33.4905,33.4905,0.0
2013-09-30 11:45:00,42.74,42.74,42.74,42.74,0.0,33.4905,33.4905,33.4905,33.4905,0.0
2013-09-30 11:50:00,42.99,42.99,42.99,42.99,100.0,33.6864,33.6864,33.6864,33.6864,100.0
2013-09-30 11:55:00,42.94,42.94,42.94,42.94,100.0,33.6472,33.6472,33.6472,33.6472,100.0
2013-09-30 12:00:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-09-30 12:05:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-09-30 12:10:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-09-30 12:15:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-09-30 12:20:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-30 12:25:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-30 12:30:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-30 12:35:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-30 12:40:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-30 12:45:00,42.75,42.75,42.75,42.75,0.0,33.4983,33.4983,33.4983,33.4983,0.0
2013-09-30 12:50:00,42.72,42.72,42.72,42.72,100.0,33.4748,33.4748,33.4748,33.4748,100.0
2013-09-30 12:55:00,42.6,42.6,42.57,42.57,300.0,33.3808,33.3808,33.3573,33.3573,300.0
2013-09-30 13:00:00,42.54,42.54,42.46,42.46,300.0,33.3338,33.3338,33.2711,33.2711,300.0
2013-09-30 13:05:00,42.45,42.5,42.45,42.5,300.0,33.2632,33.3024,33.2632,33.3024,300.0
2013-09-30 13:10:00,42.5,42.5,42.5,42.5,0.0,33.3024,33.3024,33.3024,33.3024,0.0
2013-09-30 13:15:00,42.59,42.59,42.59,42.59,100.0,33.3729,33.3729,33.3729,33.3729,100.0
2013-09-30 13:20:00,42.65,42.65,42.58,42.58,200.0,33.42,33.42,33.3651,33.3651,200.0
2013-09-30 13:25:00,42.5,42.5,42.5,42.5,100.0,33.3024,33.3024,33.3024,33.3024,100.0
2013-09-30 13:30:00,42.57,42.57,42.57,42.57,100.0,33.3573,33.3573,33.3573,33.3573,100.0
2013-09-30 13:35:00,42.57,42.57,42.57,42.57,0.0,33.3573,33.3573,33.3573,33.3573,0.0
2013-09-30 13:40:00,42.7,42.7,42.69,42.69,300.0,33.4591,33.4591,33.4513,33.4513,300.0
2013-09-30 13:45:00,42.69,42.69,42.69,42.69,0.0,33.4513,33.4513,33.4513,33.4513,0.0
2013-09-30 13:50:00,42.63,42.63,42.61,42.61,300.0,33.4043,33.4043,33.3886,33.3886,300.0
2013-09-30 13:55:00,42.61,42.61,42.61,42.61,0.0,33.3886,33.3886,33.3886,33.3886,0.0
2013-09-30 14:00:00,42.63,42.63,42.63,42.63,100.0,33.4043,33.4043,33.4043,33.4043,100.0
2013-09-30 14:05:00,42.77,42.77,42.73,42.73,400.0,33.514,33.514,33.4826,33.4826,400.0
2013-09-30 14:10:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-09-30 14:15:00,42.85,42.85,42.72,42.72,500.0,33.5767,33.5767,33.4748,33.4748,500.0
2013-09-30 14:20:00,42.72,42.79,42.72,42.79,200.0,33.4748,33.5297,33.4748,33.5297,200.0
2013-09-30 14:25:00,42.82,42.82,42.77,42.77,200.0,33.5532,33.5532,33.514,33.514,200.0
2013-09-30 14:30:00,42.82,42.82,42.82,42.82,200.0,33.5532,33.5532,33.5532,33.5532,200.0
2013-09-30 14:35:00,42.82,42.82,42.82,42.82,0.0,33.5532,33.5532,33.5532,33.5532,0.0
2013-09-30 14:40:00,42.94,42.94,42.94,42.94,300.0,33.6472,33.6472,33.6472,33.6472,300.0
2013-09-30 14:45:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-09-30 14:50:00,42.93,42.98,42.86,42.86,300.0,33.6394,33.6785,33.5845,33.5845,300.0
2013-09-30 14:55:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:00:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:05:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:10:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:15:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:20:00,42.8,42.8,42.79,42.79,200.0,33.5375,33.5375,33.5297,33.5297,200.0
2013-09-30 15:25:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-09-30 15:30:00,42.8,42.8,42.77,42.77,400.0,33.5375,33.5375,33.514,33.514,400.0
2013-09-30 15:35:00,42.77,42.77,42.74,42.74,200.0,33.514,33.514,33.4905,33.4905,200.0
2013-09-30 15:40:00,42.72,42.73,42.68,42.68,500.0,33.4748,33.4826,33.4435,33.4435,500.0
2013-09-30 15:45:00,42.71,42.71,42.69,42.69,300.0,33.467,33.467,33.4513,33.4513,300.0
2013-09-30 15:50:00,42.61,42.67,42.59,42.59,3500.0,33.3886,33.4356,33.3729,33.3729,3500.0
2013-09-30 15:55:00,42.51,42.67,42.51,42.67,500.0,33.3103,33.4356,33.3103,33.4356,500.0
2013-10-01 09:30:00,42.99,42.99,42.99,42.99,100.0,33.6864,33.6864,33.6864,33.6864,100.0
2013-10-01 09:35:00,43.22,43.24,43.17,43.24,600.0,33.8666,33.8823,33.8274,33.8823,600.0
2013-10-01 09:40:00,43.24,43.24,43.24,43.24,0.0,33.8823,33.8823,33.8823,33.8823,0.0
2013-10-01 09:45:00,43.24,43.24,43.24,43.24,0.0,33.8823,33.8823,33.8823,33.8823,0.0
2013-10-01 09:50:00,43.24,43.24,43.24,43.24,0.0,33.8823,33.8823,33.8823,33.8823,0.0
2013-10-01 09:55:00,43.19,43.19,43.14,43.14,200.0,33.8431,33.8431,33.8039,33.8039,200.0
2013-10-01 10:00:00,43.14,43.14,43.14,43.14,0.0,33.8039,33.8039,33.8039,33.8039,0.0
2013-10-01 10:05:00,43.14,43.14,43.14,43.14,0.0,33.8039,33.8039,33.8039,33.8039,0.0
2013-10-01 10:10:00,43.12,43.12,43.11,43.11,200.0,33.7882,33.7882,33.7804,33.7804,200.0
2013-10-01 10:15:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-10-01 10:20:00,43.22,43.22,43.22,43.22,100.0,33.8666,33.8666,33.8666,33.8666,100.0
2013-10-01 10:25:00,43.12,43.12,43.12,43.12,500.0,33.7882,33.7882,33.7882,33.7882,500.0
2013-10-01 10:30:00,43.09,43.09,43.02,43.02,200.0,33.7647,33.7647,33.7099,33.7099,200.0
2013-10-01 10:35:00,43.08,43.08,43.08,43.08,200.0,33.7569,33.7569,33.7569,33.7569,200.0
2013-10-01 10:40:00,43.02,43.02,42.92,42.92,600.0,33.7099,33.7099,33.6315,33.6315,600.0
2013-10-01 10:45:00,42.89,42.89,42.89,42.89,100.0,33.608,33.608,33.608,33.608,100.0
2013-10-01 10:50:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 10:55:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 11:00:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 11:05:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 11:10:00,43.27,43.27,43.27,43.27,100.0,33.9058,33.9058,33.9058,33.9058,100.0
2013-10-01 11:15:00,43.4,43.4,43.4,43.4,100.0,34.0076,34.0076,34.0076,34.0076,100.0
2013-10-01 11:20:00,43.52,43.52,43.5,43.5,200.0,34.1017,34.1017,34.086,34.086,200.0
2013-10-01 11:25:00,43.59,43.61,43.59,43.6,300.0,34.1565,34.1722,34.1565,34.1644,300.0
2013-10-01 11:30:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-10-01 11:35:00,43.62,43.62,43.62,43.62,300.0,34.18,34.18,34.18,34.18,300.0
2013-10-01 11:40:00,43.71,43.71,43.65,43.65,300.0,34.2506,34.2506,34.2035,34.2035,300.0
2013-10-01 11:45:00,43.67,43.67,43.67,43.67,100.0,34.2192,34.2192,34.2192,34.2192,100.0
2013-10-01 11:50:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 11:55:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:00:00,43.69,43.69,43.69,43.69,100.0,34.2349,34.2349,34.2349,34.2349,100.0
2013-10-01 12:05:00,43.72,43.72,43.72,43.72,100.0,34.2584,34.2584,34.2584,34.2584,100.0
2013-10-01 12:10:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-10-01 12:15:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-10-01 12:20:00,43.63,43.7,43.63,43.7,300.0,34.1879,34.2427,34.1879,34.2427,300.0
2013-10-01 12:25:00,43.7,43.7,43.65,43.67,300.0,34.2427,34.2427,34.2035,34.2192,300.0
2013-10-01 12:30:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:35:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:40:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:45:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-10-01 12:50:00,43.62,43.62,43.62,43.62,300.0,34.18,34.18,34.18,34.18,300.0
2013-10-01 12:55:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-10-01 13:00:00,43.45,43.45,43.45,43.45,700.0,34.0468,34.0468,34.0468,34.0468,700.0
2013-10-01 13:05:00,43.45,43.45,43.45,43.45,0.0,34.0468,34.0468,34.0468,34.0468,0.0
2013-10-01 13:10:00,43.58,43.58,43.58,43.58,100.0,34.1487,34.1487,34.1487,34.1487,100.0
2013-10-01 13:15:00,43.52,43.52,43.52,43.52,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2013-10-01 13:20:00,43.51,43.51,43.39,43.39,200.0,34.0938,34.0938,33.9998,33.9998,200.0
2013-10-01 13:25:00,43.39,43.39,43.39,43.39,0.0,33.9998,33.9998,33.9998,33.9998,0.0
2013-10-01 13:30:00,43.4,43.4,43.4,43.4,100.0,34.0076,34.0076,34.0076,34.0076,100.0
2013-10-01 13:35:00,43.38,43.38,43.38,43.38,100.0,33.992,33.992,33.992,33.992,100.0
2013-10-01 13:40:00,43.3,43.31,43.3,43.31,200.0,33.9293,33.9371,33.9293,33.9371,200.0
2013-10-01 13:45:00,43.38,43.4,43.38,43.4,200.0,33.992,34.0076,33.992,34.0076,200.0
2013-10-01 13:50:00,43.35,43.35,43.35,43.35,100.0,33.9685,33.9685,33.9685,33.9685,100.0
2013-10-01 13:55:00,43.33,43.33,43.27,43.27,400.0,33.9528,33.9528,33.9058,33.9058,400.0
2013-10-01 14:00:00,43.25,43.25,43.13,43.13,500.0,33.8901,33.8901,33.7961,33.7961,500.0
2013-10-01 14:05:00,43.18,43.18,43.14,43.14,500.0,33.8353,33.8353,33.8039,33.8039,500.0
2013-10-01 14:10:00,43.1,43.1,43.04,43.04,400.0,33.7726,33.7726,33.7256,33.7256,400.0
2013-10-01 14:15:00,43.1,43.11,43.1,43.11,400.0,33.7726,33.7804,33.7726,33.7804,400.0
2013-10-01 14:20:00,43.14,43.14,43.09,43.09,300.0,33.8039,33.8039,33.7647,33.7647,300.0
2013-10-01 14:25:00,43.04,43.04,43.01,43.02,900.0,33.7256,33.7256,33.702,33.7099,900.0
2013-10-01 14:30:00,43.12,43.12,43.03,43.03,200.0,33.7882,33.7882,33.7177,33.7177,200.0
2013-10-01 14:35:00,43.04,43.04,43.0,43.0,200.0,33.7256,33.7256,33.6942,33.6942,200.0
2013-10-01 14:40:00,43.13,43.16,43.09,43.16,600.0,33.7961,33.8196,33.7647,33.8196,600.0
2013-10-01 14:45:00,43.17,43.17,43.14,43.14,200.0,33.8274,33.8274,33.8039,33.8039,200.0
2013-10-01 14:50:00,43.13,43.13,43.06,43.13,600.0,33.7961,33.7961,33.7412,33.7961,600.0
2013-10-01 14:55:00,43.18,43.25,43.18,43.21,800.0,33.8353,33.8901,33.8353,33.8588,800.0
2013-10-01 15:00:00,43.19,43.19,43.19,43.19,100.0,33.8431,33.8431,33.8431,33.8431,100.0
2013-10-01 15:05:00,43.21,43.21,43.2,43.21,400.0,33.8588,33.8588,33.8509,33.8588,400.0
2013-10-01 15:10:00,43.2,43.2,43.07,43.07,300.0,33.8509,33.8509,33.7491,33.7491,300.0
2013-10-01 15:15:00,43.04,43.04,42.87,42.87,200.0,33.7256,33.7256,33.5923,33.5923,200.0
2013-10-01 15:20:00,42.91,42.91,42.82,42.82,400.0,33.6237,33.6237,33.5532,33.5532,400.0
2013-10-01 15:25:00,42.9,42.9,42.86,42.86,200.0,33.6159,33.6159,33.5845,33.5845,200.0
2013-10-01 15:30:00,42.88,42.88,42.88,42.88,200.0,33.6002,33.6002,33.6002,33.6002,200.0
2013-10-01 15:35:00,43.01,43.06,42.99,43.06,700.0,33.702,33.7412,33.6864,33.7412,700.0
2013-10-01 15:40:00,43.05,43.25,43.05,43.21,2000.0,33.7334,33.8901,33.7334,33.8588,2000.0
2013-10-01 15:45:00,43.17,43.25,43.17,43.24,400.0,33.8274,33.8901,33.8274,33.8823,400.0
2013-10-01 15:50:00,43.35,43.42,43.25,43.41,700.0,33.9685,34.0233,33.8901,34.0155,700.0
2013-10-01 15:55:00,43.37,43.37,43.37,43.37,300.0,33.9841,33.9841,33.9841,33.9841,300.0
2013-10-02 09:30:00,43.63,43.63,43.09,43.09,700.0,34.1879,34.1879,33.7647,33.7647,700.0
2013-10-02 09:35:00,43.09,43.09,43.09,43.09,0.0,33.7647,33.7647,33.7647,33.7647,0.0
2013-10-02 09:40:00,42.92,43.06,42.92,43.06,500.0,33.6315,33.7412,33.6315,33.7412,500.0
2013-10-02 09:45:00,42.98,42.98,42.98,42.98,100.0,33.6785,33.6785,33.6785,33.6785,100.0
2013-10-02 09:50:00,42.98,42.98,42.98,42.98,0.0,33.6785,33.6785,33.6785,33.6785,0.0
2013-10-02 09:55:00,42.98,42.98,42.98,42.98,0.0,33.6785,33.6785,33.6785,33.6785,0.0
2013-10-02 10:00:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-10-02 10:05:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-02 10:10:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-02 10:15:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-02 10:20:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-02 10:25:00,42.51,42.51,42.27,42.27,500.0,33.3103,33.3103,33.1222,33.1222,500.0
2013-10-02 10:30:00,42.27,42.27,42.27,42.27,0.0,33.1222,33.1222,33.1222,33.1222,0.0
2013-10-02 10:35:00,42.27,42.27,42.27,42.27,0.0,33.1222,33.1222,33.1222,33.1222,0.0
2013-10-02 10:40:00,42.43,42.43,42.43,42.43,100.0,33.2476,33.2476,33.2476,33.2476,100.0
2013-10-02 10:45:00,42.6,42.6,42.6,42.6,300.0,33.3808,33.3808,33.3808,33.3808,300.0
2013-10-02 10:50:00,42.46,42.58,42.46,42.58,200.0,33.2711,33.3651,33.2711,33.3651,200.0
2013-10-02 10:55:00,42.55,42.56,42.55,42.56,200.0,33.3416,33.3494,33.3416,33.3494,200.0
2013-10-02 11:00:00,42.55,42.55,42.55,42.55,100.0,33.3416,33.3416,33.3416,33.3416,100.0
2013-10-02 11:05:00,42.71,42.71,42.71,42.71,100.0,33.467,33.467,33.467,33.467,100.0
2013-10-02 11:10:00,42.62,42.75,42.62,42.75,200.0,33.3964,33.4983,33.3964,33.4983,200.0
2013-10-02 11:15:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-10-02 11:20:00,42.97,42.97,42.97,42.97,100.0,33.6707,33.6707,33.6707,33.6707,100.0
2013-10-02 11:25:00,43.04,43.04,43.04,43.04,100.0,33.7256,33.7256,33.7256,33.7256,100.0
2013-10-02 11:30:00,43.04,43.04,43.04,43.04,0.0,33.7256,33.7256,33.7256,33.7256,0.0
2013-10-02 11:35:00,42.97,42.97,42.86,42.86,300.0,33.6707,33.6707,33.5845,33.5845,300.0
2013-10-02 11:40:00,42.87,42.93,42.87,42.93,200.0,33.5923,33.6394,33.5923,33.6394,200.0
2013-10-02 11:45:00,43.0,43.0,42.96,42.96,800.0,33.6942,33.6942,33.6629,33.6629,800.0
2013-10-02 11:50:00,42.91,42.91,42.91,42.91,100.0,33.6237,33.6237,33.6237,33.6237,100.0
2013-10-02 11:55:00,42.97,43.0,42.93,42.93,2300.0,33.6707,33.6942,33.6394,33.6394,2300.0
2013-10-02 12:00:00,42.93,43.0,42.93,42.97,1600.0,33.6394,33.6942,33.6394,33.6707,1600.0
2013-10-02 12:05:00,42.97,43.0,42.97,43.0,3700.0,33.6707,33.6942,33.6707,33.6942,3700.0
2013-10-02 12:10:00,43.0,43.01,42.98,42.98,1500.0,33.6942,33.702,33.6785,33.6785,1500.0
2013-10-02 12:15:00,43.01,43.01,43.0,43.0,300.0,33.702,33.702,33.6942,33.6942,300.0
2013-10-02 12:20:00,43.02,43.02,43.01,43.01,300.0,33.7099,33.7099,33.702,33.702,300.0
2013-10-02 12:25:00,43.01,43.01,43.01,43.01,100.0,33.702,33.702,33.702,33.702,100.0
2013-10-02 12:30:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-10-02 12:35:00,43.01,43.07,43.01,43.07,200.0,33.702,33.7491,33.702,33.7491,200.0
2013-10-02 12:40:00,43.11,43.2,43.11,43.2,200.0,33.7804,33.8509,33.7804,33.8509,200.0
2013-10-02 12:45:00,43.21,43.46,43.21,43.46,700.0,33.8588,34.0547,33.8588,34.0547,700.0
2013-10-02 12:50:00,43.36,43.36,43.36,43.36,100.0,33.9763,33.9763,33.9763,33.9763,100.0
2013-10-02 12:55:00,43.24,43.24,43.24,43.24,200.0,33.8823,33.8823,33.8823,33.8823,200.0
2013-10-02 13:00:00,43.23,43.23,43.15,43.15,300.0,33.8744,33.8744,33.8118,33.8118,300.0
2013-10-02 13:05:00,43.21,43.34,43.21,43.33,500.0,33.8588,33.9606,33.8588,33.9528,500.0
2013-10-02 13:10:00,43.42,43.42,43.42,43.42,100.0,34.0233,34.0233,34.0233,34.0233,100.0
2013-10-02 13:15:00,43.4,43.42,43.4,43.41,600.0,34.0076,34.0233,34.0076,34.0155,600.0
2013-10-02 13:20:00,43.41,43.44,43.0,43.0,3200.0,34.0155,34.039,33.6942,33.6942,3200.0
2013-10-02 13:25:00,43.05,43.05,43.05,43.05,100.0,33.7334,33.7334,33.7334,33.7334,100.0
2013-10-02 13:30:00,43.34,43.6,43.34,43.56,800.0,33.9606,34.1644,33.9606,34.133,800.0
2013-10-02 13:35:00,43.56,43.56,43.56,43.56,0.0,34.133,34.133,34.133,34.133,0.0
2013-10-02 13:40:00,43.38,43.38,43.32,43.32,400.0,33.992,33.992,33.945,33.945,400.0
2013-10-02 13:45:00,43.32,43.35,43.32,43.35,300.0,33.945,33.9685,33.945,33.9685,300.0
2013-10-02 13:50:00,43.3,43.3,43.29,43.29,300.0,33.9293,33.9293,33.9215,33.9215,300.0
2013-10-02 13:55:00,43.24,43.24,43.14,43.14,600.0,33.8823,33.8823,33.8039,33.8039,600.0
2013-10-02 14:00:00,43.25,43.27,43.21,43.21,1300.0,33.8901,33.9058,33.8588,33.8588,1300.0
2013-10-02 14:05:00,43.36,43.36,43.16,43.16,200.0,33.9763,33.9763,33.8196,33.8196,200.0
2013-10-02 14:10:00,43.15,43.15,43.15,43.15,100.0,33.8118,33.8118,33.8118,33.8118,100.0
2013-10-02 14:15:00,43.23,43.28,43.23,43.28,300.0,33.8744,33.9136,33.8744,33.9136,300.0
2013-10-02 14:20:00,43.35,43.35,43.33,43.33,200.0,33.9685,33.9685,33.9528,33.9528,200.0
2013-10-02 14:25:00,43.33,43.33,43.32,43.32,300.0,33.9528,33.9528,33.945,33.945,300.0
2013-10-02 14:30:00,43.36,43.45,43.36,43.42,400.0,33.9763,34.0468,33.9763,34.0233,400.0
2013-10-02 14:35:00,43.47,43.48,43.44,43.44,500.0,34.0625,34.0703,34.039,34.039,500.0
2013-10-02 14:40:00,43.44,43.48,43.44,43.46,700.0,34.039,34.0703,34.039,34.0547,700.0
2013-10-02 14:45:00,43.46,43.46,43.46,43.46,0.0,34.0547,34.0547,34.0547,34.0547,0.0
2013-10-02 14:50:00,43.52,43.62,43.52,43.61,600.0,34.1017,34.18,34.1017,34.1722,600.0
2013-10-02 14:55:00,43.6,43.6,43.51,43.53,600.0,34.1644,34.1644,34.0938,34.1095,600.0
2013-10-02 15:00:00,43.49,43.5,43.49,43.5,300.0,34.0782,34.086,34.0782,34.086,300.0
2013-10-02 15:05:00,43.46,43.46,43.38,43.38,600.0,34.0547,34.0547,33.992,33.992,600.0
2013-10-02 15:10:00,43.32,43.32,43.31,43.31,200.0,33.945,33.945,33.9371,33.9371,200.0
2013-10-02 15:15:00,43.33,43.34,43.3,43.3,800.0,33.9528,33.9606,33.9293,33.9293,800.0
2013-10-02 15:20:00,43.2,43.2,43.07,43.07,600.0,33.8509,33.8509,33.7491,33.7491,600.0
2013-10-02 15:25:00,43.05,43.05,43.02,43.03,500.0,33.7334,33.7334,33.7099,33.7177,500.0
2013-10-02 15:30:00,43.15,43.15,43.15,43.15,100.0,33.8118,33.8118,33.8118,33.8118,100.0
2013-10-02 15:35:00,43.18,43.18,43.09,43.09,700.0,33.8353,33.8353,33.7647,33.7647,700.0
2013-10-02 15:40:00,43.08,43.08,43.0,43.05,500.0,33.7569,33.7569,33.6942,33.7334,500.0
2013-10-02 15:45:00,43.13,43.13,42.99,43.0,2100.0,33.7961,33.7961,33.6864,33.6942,2100.0
2013-10-02 15:50:00,43.08,43.11,43.06,43.11,3300.0,33.7569,33.7804,33.7412,33.7804,3300.0
2013-10-02 15:55:00,43.15,43.24,43.15,43.2,500.0,33.8118,33.8823,33.8118,33.8509,500.0
2013-10-03 09:35:00,43.1,43.28,43.1,43.26,700.0,33.7726,33.9136,33.7726,33.8979,700.0
2013-10-03 09:40:00,43.32,43.34,43.32,43.34,300.0,33.945,33.9606,33.945,33.9606,300.0
2013-10-03 09:45:00,42.98,42.98,42.98,42.98,100.0,33.6785,33.6785,33.6785,33.6785,100.0
2013-10-03 09:50:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-10-03 09:55:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-10-03 10:00:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-10-03 10:05:00,42.62,42.62,42.62,42.62,300.0,33.3964,33.3964,33.3964,33.3964,300.0
2013-10-03 10:10:00,42.56,42.62,42.56,42.62,600.0,33.3494,33.3964,33.3494,33.3964,600.0
2013-10-03 10:15:00,42.62,42.62,42.62,42.62,0.0,33.3964,33.3964,33.3964,33.3964,0.0
2013-10-03 10:20:00,42.63,42.63,42.57,42.57,200.0,33.4043,33.4043,33.3573,33.3573,200.0
2013-10-03 10:25:00,42.71,42.72,42.71,42.72,400.0,33.467,33.4748,33.467,33.4748,400.0
2013-10-03 10:30:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 10:35:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 10:40:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 10:45:00,42.3,42.34,42.25,42.34,800.0,33.1457,33.177,33.1065,33.177,800.0
2013-10-03 10:50:00,42.34,42.34,42.34,42.34,0.0,33.177,33.177,33.177,33.177,0.0
2013-10-03 10:55:00,42.34,42.34,42.34,42.34,0.0,33.177,33.177,33.177,33.177,0.0
2013-10-03 11:00:00,42.74,42.74,42.65,42.65,300.0,33.4905,33.4905,33.42,33.42,300.0
2013-10-03 11:05:00,42.79,42.79,42.79,42.79,100.0,33.5297,33.5297,33.5297,33.5297,100.0
2013-10-03 11:10:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:15:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:20:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:25:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:30:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:35:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:40:00,42.49,42.49,42.49,42.49,100.0,33.2946,33.2946,33.2946,33.2946,100.0
2013-10-03 11:45:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 11:50:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 11:55:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 12:00:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 12:05:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 12:10:00,42.59,42.59,42.59,42.59,100.0,33.3729,33.3729,33.3729,33.3729,100.0
2013-10-03 12:15:00,42.59,42.59,42.59,42.59,100.0,33.3729,33.3729,33.3729,33.3729,100.0
2013-10-03 12:20:00,42.59,42.59,42.59,42.59,0.0,33.3729,33.3729,33.3729,33.3729,0.0
2013-10-03 12:25:00,42.51,42.55,42.51,42.55,200.0,33.3103,33.3416,33.3103,33.3416,200.0
2013-10-03 12:30:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:35:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:40:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:45:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:50:00,42.72,42.72,42.72,42.72,100.0,33.4748,33.4748,33.4748,33.4748,100.0
2013-10-03 12:55:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 13:00:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 13:05:00,42.63,42.75,42.63,42.75,300.0,33.4043,33.4983,33.4043,33.4983,300.0
2013-10-03 13:10:00,42.75,42.75,42.75,42.75,0.0,33.4983,33.4983,33.4983,33.4983,0.0
2013-10-03 13:15:00,42.75,42.75,42.75,42.75,0.0,33.4983,33.4983,33.4983,33.4983,0.0
2013-10-03 13:20:00,42.75,42.75,42.75,42.75,0.0,33.4983,33.4983,33.4983,33.4983,0.0
2013-10-03 13:25:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-10-03 13:30:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-03 13:35:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-03 13:40:00,43.0,43.0,42.86,42.86,200.0,33.6942,33.6942,33.5845,33.5845,200.0
2013-10-03 13:45:00,42.92,42.92,42.92,42.92,100.0,33.6315,33.6315,33.6315,33.6315,100.0
2013-10-03 13:50:00,42.83,42.83,42.83,42.83,100.0,33.561,33.561,33.561,33.561,100.0
2013-10-03 13:55:00,42.83,42.83,42.83,42.83,0.0,33.561,33.561,33.561,33.561,0.0
2013-10-03 14:00:00,42.83,42.83,42.83,42.83,0.0,33.561,33.561,33.561,33.561,0.0
2013-10-03 14:05:00,42.83,42.83,42.83,42.83,0.0,33.561,33.561,33.561,33.561,0.0
2013-10-03 14:10:00,42.94,42.94,42.94,42.94,100.0,33.6472,33.6472,33.6472,33.6472,100.0
2013-10-03 14:15:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-10-03 14:20:00,42.73,42.81,42.73,42.77,400.0,33.4826,33.5453,33.4826,33.514,400.0
2013-10-03 14:25:00,42.95,42.95,42.95,42.95,200.0,33.655,33.655,33.655,33.655,200.0
2013-10-03 14:30:00,42.92,42.92,42.89,42.89,900.0,33.6315,33.6315,33.608,33.608,900.0
2013-10-03 14:35:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-03 14:40:00,42.97,42.97,42.97,42.97,400.0,33.6707,33.6707,33.6707,33.6707,400.0
2013-10-03 14:45:00,42.98,43.04,42.98,43.02,400.0,33.6785,33.7256,33.6785,33.7099,400.0
2013-10-03 14:50:00,43.0,43.02,42.95,42.95,1600.0,33.6942,33.7099,33.655,33.655,1600.0
2013-10-03 14:55:00,42.95,42.95,42.95,42.95,0.0,33.655,33.655,33.655,33.655,0.0
2013-10-03 15:00:00,42.97,43.02,42.97,43.02,300.0,33.6707,33.7099,33.6707,33.7099,300.0
2013-10-03 15:05:00,43.01,43.02,42.97,42.97,1700.0,33.702,33.7099,33.6707,33.6707,1700.0
2013-10-03 15:10:00,42.96,43.02,42.96,43.02,500.0,33.6629,33.7099,33.6629,33.7099,500.0
2013-10-03 15:15:00,43.06,43.17,43.06,43.17,1300.0,33.7412,33.8274,33.7412,33.8274,1300.0
2013-10-03 15:20:00,43.2,43.6,43.2,43.59,2400.0,33.8509,34.1644,33.8509,34.1565,2400.0
2013-10-03 15:25:00,43.63,43.89,43.63,43.77,1800.0,34.1879,34.3916,34.1879,34.2976,1800.0
2013-10-03 15:30:00,43.9,44.0,43.73,43.73,1900.0,34.3994,34.4778,34.2662,34.2662,1900.0
2013-10-03 15:35:00,43.79,43.79,43.7,43.75,1100.0,34.3132,34.3132,34.2427,34.2819,1100.0
2013-10-03 15:40:00,43.68,43.73,43.67,43.68,1700.0,34.2271,34.2662,34.2192,34.2271,1700.0
2013-10-03 15:45:00,43.68,43.71,43.68,43.71,600.0,34.2271,34.2506,34.2271,34.2506,600.0
2013-10-03 15:50:00,43.89,44.0,43.89,43.93,4100.0,34.3916,34.4778,34.3916,34.4229,4100.0
2013-10-03 15:55:00,44.04,44.04,43.91,43.91,200.0,34.5091,34.5091,34.4073,34.4073,200.0
2013-10-04 09:45:00,44.0,44.32,44.0,44.26,2400.0,34.4778,34.7285,34.4778,34.6815,2400.0
2013-10-04 09:50:00,44.39,44.73,44.39,44.73,600.0,34.7834,35.0498,34.7834,35.0498,600.0
2013-10-04 09:55:00,44.76,44.8,44.67,44.67,1000.0,35.0733,35.1047,35.0028,35.0028,1000.0
2013-10-04 10:00:00,44.79,44.79,44.52,44.52,1800.0,35.0968,35.0968,34.8853,34.8853,1800.0
2013-10-04 10:05:00,44.55,44.55,44.47,44.47,200.0,34.9088,34.9088,34.8461,34.8461,200.0
2013-10-04 10:10:00,44.58,44.58,44.55,44.55,300.0,34.9323,34.9323,34.9088,34.9088,300.0
2013-10-04 10:15:00,44.8,44.8,44.8,44.8,100.0,35.1047,35.1047,35.1047,35.1047,100.0
2013-10-04 10:20:00,44.82,45.3,44.82,45.2,1300.0,35.1203,35.4965,35.1203,35.4181,1300.0
2013-10-04 10:25:00,45.2,45.2,45.2,45.2,0.0,35.4181,35.4181,35.4181,35.4181,0.0
2013-10-04 10:30:00,45.2,45.32,45.2,45.31,700.0,35.4181,35.5121,35.4181,35.5043,700.0
2013-10-04 10:35:00,45.55,45.66,45.5,45.5,600.0,35.6924,35.7786,35.6532,35.6532,600.0
2013-10-04 10:40:00,45.5,45.5,45.5,45.5,0.0,35.6532,35.6532,35.6532,35.6532,0.0
2013-10-04 10:45:00,45.6,45.76,45.6,45.76,500.0,35.7315,35.8569,35.7315,35.8569,500.0
2013-10-04 10:50:00,45.73,45.73,45.73,45.73,100.0,35.8334,35.8334,35.8334,35.8334,100.0
2013-10-04 10:55:00,45.67,45.67,45.67,45.67,100.0,35.7864,35.7864,35.7864,35.7864,100.0
2013-10-04 11:00:00,45.72,45.72,45.72,45.72,100.0,35.8256,35.8256,35.8256,35.8256,100.0
2013-10-04 11:05:00,45.72,45.73,45.64,45.64,600.0,35.8256,35.8334,35.7629,35.7629,600.0
2013-10-04 11:10:00,45.6,45.6,45.52,45.53,4500.0,35.7315,35.7315,35.6688,35.6767,4500.0
2013-10-04 11:15:00,45.74,45.77,45.69,45.69,1100.0,35.8412,35.8647,35.8021,35.8021,1100.0
2013-10-04 11:20:00,45.67,45.67,45.55,45.56,400.0,35.7864,35.7864,35.6924,35.7002,400.0
2013-10-04 11:25:00,45.56,45.56,45.56,45.56,0.0,35.7002,35.7002,35.7002,35.7002,0.0
2013-10-04 11:30:00,45.71,45.71,45.71,45.71,100.0,35.8177,35.8177,35.8177,35.8177,100.0
2013-10-04 11:35:00,45.57,45.57,45.57,45.57,100.0,35.708,35.708,35.708,35.708,100.0
2013-10-04 11:40:00,45.55,45.55,45.55,45.55,100.0,35.6924,35.6924,35.6924,35.6924,100.0
2013-10-04 11:45:00,45.61,45.61,45.61,45.61,100.0,35.7394,35.7394,35.7394,35.7394,100.0
2013-10-04 11:50:00,45.72,45.73,45.72,45.73,200.0,35.8256,35.8334,35.8256,35.8334,200.0
2013-10-04 11:55:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2013-10-04 12:00:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-10-04 12:05:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-10-04 12:10:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-10-04 12:15:00,45.84,45.98,45.84,45.98,300.0,35.9196,36.0293,35.9196,36.0293,300.0
2013-10-04 12:20:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-10-04 12:25:00,46.07,46.07,45.94,45.94,300.0,36.0998,36.0998,35.998,35.998,300.0
2013-10-04 12:30:00,45.96,45.96,45.96,45.96,100.0,36.0136,36.0136,36.0136,36.0136,100.0
2013-10-04 12:35:00,45.96,45.96,45.96,45.96,0.0,36.0136,36.0136,36.0136,36.0136,0.0
2013-10-04 12:40:00,46.06,46.08,46.06,46.07,300.0,36.092,36.1077,36.092,36.0998,300.0
2013-10-04 12:45:00,46.0,46.0,45.95,45.97,800.0,36.045,36.045,36.0058,36.0215,800.0
2013-10-04 12:50:00,45.97,45.97,45.97,45.97,0.0,36.0215,36.0215,36.0215,36.0215,0.0
2013-10-04 12:55:00,46.15,46.41,46.15,46.25,3400.0,36.1625,36.3662,36.1625,36.2409,3400.0
2013-10-04 13:00:00,46.31,46.33,46.29,46.29,300.0,36.2879,36.3036,36.2722,36.2722,300.0
2013-10-04 13:05:00,46.25,46.25,46.25,46.25,100.0,36.2409,36.2409,36.2409,36.2409,100.0
2013-10-04 13:10:00,46.25,46.25,46.25,46.25,0.0,36.2409,36.2409,36.2409,36.2409,0.0
2013-10-04 13:15:00,46.29,46.29,46.29,46.29,100.0,36.2722,36.2722,36.2722,36.2722,100.0
2013-10-04 13:20:00,46.38,46.43,46.38,46.43,600.0,36.3427,36.3819,36.3427,36.3819,600.0
2013-10-04 13:25:00,46.34,46.5,46.34,46.5,300.0,36.3114,36.4368,36.3114,36.4368,300.0
2013-10-04 13:30:00,46.63,46.63,46.59,46.59,500.0,36.5386,36.5386,36.5073,36.5073,500.0
2013-10-04 13:35:00,46.62,46.65,46.62,46.65,400.0,36.5308,36.5543,36.5308,36.5543,400.0
2013-10-04 13:40:00,46.68,46.72,46.68,46.72,300.0,36.5778,36.6092,36.5778,36.6092,300.0
2013-10-04 13:45:00,46.76,46.76,46.76,46.76,200.0,36.6405,36.6405,36.6405,36.6405,200.0
2013-10-04 13:50:00,46.76,46.76,46.76,46.76,0.0,36.6405,36.6405,36.6405,36.6405,0.0
2013-10-04 13:55:00,46.88,46.94,46.88,46.92,500.0,36.7345,36.7815,36.7345,36.7659,500.0
2013-10-04 14:00:00,46.92,46.92,46.92,46.92,0.0,36.7659,36.7659,36.7659,36.7659,0.0
2013-10-04 14:05:00,46.92,46.92,46.92,46.92,0.0,36.7659,36.7659,36.7659,36.7659,0.0
2013-10-04 14:10:00,46.93,46.93,46.87,46.87,200.0,36.7737,36.7737,36.7267,36.7267,200.0
2013-10-04 14:15:00,46.94,46.94,46.89,46.89,600.0,36.7815,36.7815,36.7424,36.7424,600.0
2013-10-04 14:20:00,46.88,46.88,46.81,46.81,500.0,36.7345,36.7345,36.6797,36.6797,500.0
2013-10-04 14:25:00,46.8,46.8,46.8,46.8,100.0,36.6718,36.6718,36.6718,36.6718,100.0
2013-10-04 14:30:00,46.9,46.9,46.89,46.89,200.0,36.7502,36.7502,36.7424,36.7424,200.0
2013-10-04 14:35:00,47.0,47.0,46.96,46.96,200.0,36.8286,36.8286,36.7972,36.7972,200.0
2013-10-04 14:40:00,46.96,46.96,46.96,46.96,0.0,36.7972,36.7972,36.7972,36.7972,0.0
2013-10-04 14:45:00,46.96,46.96,46.96,46.96,0.0,36.7972,36.7972,36.7972,36.7972,0.0
2013-10-04 14:50:00,47.31,47.31,47.28,47.31,500.0,37.0715,37.0715,37.048,37.0715,500.0
2013-10-04 14:55:00,47.22,47.22,47.12,47.22,1400.0,37.0009,37.0009,36.9226,37.0009,1400.0
2013-10-04 15:00:00,47.21,47.21,47.1,47.1,200.0,36.9931,36.9931,36.9069,36.9069,200.0
2013-10-04 15:05:00,47.1,47.1,47.1,47.1,0.0,36.9069,36.9069,36.9069,36.9069,0.0
2013-10-04 15:10:00,46.96,46.96,46.87,46.87,200.0,36.7972,36.7972,36.7267,36.7267,200.0
2013-10-04 15:15:00,46.81,46.81,46.55,46.55,500.0,36.6797,36.6797,36.4759,36.4759,500.0
2013-10-04 15:20:00,46.39,46.39,46.26,46.26,300.0,36.3506,36.3506,36.2487,36.2487,300.0
2013-10-04 15:25:00,46.2,46.36,46.2,46.36,300.0,36.2017,36.3271,36.2017,36.3271,300.0
2013-10-04 15:30:00,46.22,46.22,46.04,46.04,300.0,36.2174,36.2174,36.0763,36.0763,300.0
2013-10-04 15:35:00,46.19,46.2,46.13,46.2,600.0,36.1939,36.2017,36.1468,36.2017,600.0
2013-10-04 15:40:00,46.24,46.24,46.08,46.09,300.0,36.233,36.233,36.1077,36.1155,300.0
2013-10-04 15:45:00,46.05,46.15,45.96,45.97,1000.0,36.0842,36.1625,36.0136,36.0215,1000.0
2013-10-04 15:50:00,45.89,45.94,45.71,45.71,1100.0,35.9588,35.998,35.8177,35.8177,1100.0
2013-10-04 15:55:00,45.61,45.98,45.61,45.98,1800.0,35.7394,36.0293,35.7394,36.0293,1800.0
2013-10-07 09:30:00,46.47,46.6,45.56,45.56,300.0,36.4133,36.5151,35.7002,35.7002,300.0
2013-10-07 09:35:00,45.59,45.59,45.5,45.5,500.0,35.7237,35.7237,35.6532,35.6532,500.0
2013-10-07 09:40:00,45.28,45.28,45.28,45.28,100.0,35.4808,35.4808,35.4808,35.4808,100.0
2013-10-07 09:45:00,45.34,45.36,45.34,45.36,200.0,35.5278,35.5435,35.5278,35.5435,200.0
2013-10-07 09:50:00,45.34,45.34,45.34,45.34,300.0,35.5278,35.5278,35.5278,35.5278,300.0
2013-10-07 09:55:00,45.34,45.34,45.34,45.34,0.0,35.5278,35.5278,35.5278,35.5278,0.0
2013-10-07 10:00:00,45.51,45.51,45.51,45.51,100.0,35.661,35.661,35.661,35.661,100.0
2013-10-07 10:05:00,45.65,45.65,45.65,45.65,100.0,35.7707,35.7707,35.7707,35.7707,100.0
2013-10-07 10:10:00,45.65,45.65,45.65,45.65,0.0,35.7707,35.7707,35.7707,35.7707,0.0
2013-10-07 10:15:00,45.71,45.71,45.57,45.57,300.0,35.8177,35.8177,35.708,35.708,300.0
2013-10-07 10:20:00,45.73,45.73,45.73,45.73,100.0,35.8334,35.8334,35.8334,35.8334,100.0
2013-10-07 10:25:00,45.8,45.8,45.8,45.8,100.0,35.8883,35.8883,35.8883,35.8883,100.0
2013-10-07 10:30:00,45.85,45.85,45.85,45.85,100.0,35.9274,35.9274,35.9274,35.9274,100.0
2013-10-07 10:35:00,45.75,45.75,45.75,45.75,100.0,35.8491,35.8491,35.8491,35.8491,100.0
2013-10-07 10:40:00,45.59,45.59,45.5,45.5,300.0,35.7237,35.7237,35.6532,35.6532,300.0
2013-10-07 10:45:00,45.5,45.5,45.5,45.5,0.0,35.6532,35.6532,35.6532,35.6532,0.0
2013-10-07 10:50:00,45.73,45.74,45.65,45.73,500.0,35.8334,35.8412,35.7707,35.8334,500.0
2013-10-07 10:55:00,45.74,45.74,45.74,45.74,100.0,35.8412,35.8412,35.8412,35.8412,100.0
2013-10-07 11:00:00,45.69,45.69,45.66,45.69,900.0,35.8021,35.8021,35.7786,35.8021,900.0
2013-10-07 11:05:00,45.71,45.71,45.69,45.69,600.0,35.8177,35.8177,35.8021,35.8021,600.0
2013-10-07 11:10:00,45.75,45.78,45.71,45.78,1300.0,35.8491,35.8726,35.8177,35.8726,1300.0
2013-10-07 11:15:00,45.82,45.82,45.74,45.74,600.0,35.9039,35.9039,35.8412,35.8412,600.0
2013-10-07 11:20:00,45.76,45.82,45.74,45.79,1000.0,35.8569,35.9039,35.8412,35.8804,1000.0
2013-10-07 11:25:00,45.85,45.85,45.85,45.85,200.0,35.9274,35.9274,35.9274,35.9274,200.0
2013-10-07 11:30:00,45.96,45.96,45.89,45.89,300.0,36.0136,36.0136,35.9588,35.9588,300.0
2013-10-07 11:35:00,45.83,45.87,45.83,45.87,500.0,35.9118,35.9431,35.9118,35.9431,500.0
2013-10-07 11:40:00,45.98,45.98,45.98,45.98,200.0,36.0293,36.0293,36.0293,36.0293,200.0
2013-10-07 11:45:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-10-07 11:50:00,46.16,46.22,46.03,46.03,1300.0,36.1703,36.2174,36.0685,36.0685,1300.0
2013-10-07 11:55:00,45.91,45.91,45.85,45.91,500.0,35.9744,35.9744,35.9274,35.9744,500.0
2013-10-07 12:00:00,45.91,45.91,45.91,45.91,0.0,35.9744,35.9744,35.9744,35.9744,0.0
2013-10-07 12:05:00,45.96,46.04,45.96,46.04,500.0,36.0136,36.0763,36.0136,36.0763,500.0
2013-10-07 12:10:00,46.0,46.0,46.0,46.0,100.0,36.045,36.045,36.045,36.045,100.0
2013-10-07 12:15:00,46.11,46.11,46.1,46.1,500.0,36.1312,36.1312,36.1233,36.1233,500.0
2013-10-07 12:20:00,46.14,46.14,46.11,46.11,400.0,36.1547,36.1547,36.1312,36.1312,400.0
2013-10-07 12:25:00,46.09,46.09,46.09,46.09,100.0,36.1155,36.1155,36.1155,36.1155,100.0
2013-10-07 12:30:00,46.06,46.06,45.98,46.03,1300.0,36.092,36.092,36.0293,36.0685,1300.0
2013-10-07 12:35:00,45.99,45.99,45.99,45.99,100.0,36.0371,36.0371,36.0371,36.0371,100.0
2013-10-07 12:40:00,45.99,45.99,45.9,45.94,600.0,36.0371,36.0371,35.9666,35.998,600.0
2013-10-07 12:45:00,45.95,45.95,45.95,45.95,100.0,36.0058,36.0058,36.0058,36.0058,100.0
2013-10-07 12:50:00,46.02,46.03,45.97,45.97,700.0,36.0606,36.0685,36.0215,36.0215,700.0
2013-10-07 12:55:00,45.88,45.88,45.77,45.77,300.0,35.9509,35.9509,35.8647,35.8647,300.0
2013-10-07 13:00:00,45.74,45.74,45.74,45.74,200.0,35.8412,35.8412,35.8412,35.8412,200.0
2013-10-07 13:05:00,45.75,45.75,45.75,45.75,100.0,35.8491,35.8491,35.8491,35.8491,100.0
2013-10-07 13:10:00,45.98,45.98,45.91,45.91,600.0,36.0293,36.0293,35.9744,35.9744,600.0
2013-10-07 13:15:00,45.88,45.88,45.88,45.88,100.0,35.9509,35.9509,35.9509,35.9509,100.0
2013-10-07 13:20:00,45.83,45.83,45.83,45.83,100.0,35.9118,35.9118,35.9118,35.9118,100.0
2013-10-07 13:25:00,45.83,45.83,45.83,45.83,0.0,35.9118,35.9118,35.9118,35.9118,0.0
2013-10-07 13:30:00,46.02,46.04,46.01,46.03,500.0,36.0606,36.0763,36.0528,36.0685,500.0
2013-10-07 13:35:00,46.03,46.03,45.95,45.95,400.0,36.0685,36.0685,36.0058,36.0058,400.0
2013-10-07 13:40:00,45.96,46.05,45.96,46.04,500.0,36.0136,36.0842,36.0136,36.0763,500.0
2013-10-07 13:45:00,46.04,46.04,46.04,46.04,0.0,36.0763,36.0763,36.0763,36.0763,0.0
2013-10-07 13:50:00,46.04,46.04,45.9,45.9,400.0,36.0763,36.0763,35.9666,35.9666,400.0
2013-10-07 13:55:00,46.03,46.05,46.03,46.05,700.0,36.0685,36.0842,36.0685,36.0842,700.0
2013-10-07 14:00:00,46.05,46.1,46.04,46.04,1300.0,36.0842,36.1233,36.0763,36.0763,1300.0
2013-10-07 14:05:00,46.1,46.1,46.06,46.07,300.0,36.1233,36.1233,36.092,36.0998,300.0
2013-10-07 14:10:00,46.04,46.09,46.04,46.06,500.0,36.0763,36.1155,36.0763,36.092,500.0
2013-10-07 14:15:00,46.08,46.09,46.05,46.05,1100.0,36.1077,36.1155,36.0842,36.0842,1100.0
2013-10-07 14:20:00,46.03,46.03,45.96,45.96,500.0,36.0685,36.0685,36.0136,36.0136,500.0
2013-10-07 14:25:00,45.96,45.96,45.92,45.92,400.0,36.0136,36.0136,35.9823,35.9823,400.0
2013-10-07 14:30:00,45.96,45.96,45.89,45.89,300.0,36.0136,36.0136,35.9588,35.9588,300.0
2013-10-07 14:35:00,45.9,45.9,45.89,45.89,200.0,35.9666,35.9666,35.9588,35.9588,200.0
2013-10-07 14:40:00,45.9,45.94,45.85,45.9,900.0,35.9666,35.998,35.9274,35.9666,900.0
2013-10-07 14:45:00,45.85,45.85,45.85,45.85,200.0,35.9274,35.9274,35.9274,35.9274,200.0
2013-10-07 14:50:00,45.89,45.89,45.78,45.78,900.0,35.9588,35.9588,35.8726,35.8726,900.0
2013-10-07 14:55:00,45.76,45.8,45.76,45.8,200.0,35.8569,35.8883,35.8569,35.8883,200.0
2013-10-07 15:00:00,45.83,45.84,45.83,45.84,400.0,35.9118,35.9196,35.9118,35.9196,400.0
2013-10-07 15:05:00,45.83,45.98,45.83,45.96,5200.0,35.9118,36.0293,35.9118,36.0136,5200.0
2013-10-07 15:10:00,45.98,45.98,45.97,45.97,600.0,36.0293,36.0293,36.0215,36.0215,600.0
2013-10-07 15:15:00,45.95,45.95,45.9,45.9,1400.0,36.0058,36.0058,35.9666,35.9666,1400.0
2013-10-07 15:20:00,45.84,45.92,45.84,45.87,600.0,35.9196,35.9823,35.9196,35.9431,600.0
2013-10-07 15:25:00,45.86,45.89,45.84,45.84,800.0,35.9353,35.9588,35.9196,35.9196,800.0
2013-10-07 15:30:00,45.81,45.81,45.72,45.76,700.0,35.8961,35.8961,35.8256,35.8569,700.0
2013-10-07 15:35:00,45.76,45.78,45.67,45.78,600.0,35.8569,35.8726,35.7864,35.8726,600.0
2013-10-07 15:40:00,45.7,45.7,45.67,45.67,300.0,35.8099,35.8099,35.7864,35.7864,300.0
2013-10-07 15:45:00,45.67,45.67,45.5,45.63,1000.0,35.7864,35.7864,35.6532,35.755,1000.0
2013-10-07 15:50:00,45.69,45.8,45.69,45.74,1000.0,35.8021,35.8883,35.8021,35.8412,1000.0
2013-10-07 15:55:00,45.75,45.83,45.72,45.76,1200.0,35.8491,35.9118,35.8256,35.8569,1200.0
2013-10-08 09:35:00,45.65,45.81,45.65,45.81,200.0,35.7707,35.8961,35.7707,35.8961,200.0
2013-10-08 09:40:00,45.71,45.71,45.14,45.14,800.0,35.8177,35.8177,35.3711,35.3711,800.0
2013-10-08 09:45:00,45.14,45.14,45.14,45.14,0.0,35.3711,35.3711,35.3711,35.3711,0.0
2013-10-08 09:50:00,45.24,45.24,45.05,45.16,2100.0,35.4494,35.4494,35.3006,35.3868,2100.0
2013-10-08 09:55:00,45.31,45.41,45.03,45.03,1800.0,35.5043,35.5827,35.2849,35.2849,1800.0
2013-10-08 10:00:00,45.4,45.4,45.4,45.4,100.0,35.5748,35.5748,35.5748,35.5748,100.0
2013-10-08 10:05:00,45.4,45.4,45.4,45.4,0.0,35.5748,35.5748,35.5748,35.5748,0.0
2013-10-08 10:10:00,45.66,45.66,45.53,45.53,500.0,35.7786,35.7786,35.6767,35.6767,500.0
2013-10-08 10:15:00,45.49,45.75,45.49,45.69,300.0,35.6453,35.8491,35.6453,35.8021,300.0
2013-10-08 10:20:00,45.49,45.49,45.49,45.49,100.0,35.6453,35.6453,35.6453,35.6453,100.0
2013-10-08 10:25:00,45.64,45.64,45.63,45.63,200.0,35.7629,35.7629,35.755,35.755,200.0
2013-10-08 10:30:00,45.58,45.58,45.53,45.53,400.0,35.7159,35.7159,35.6767,35.6767,400.0
2013-10-08 10:35:00,45.55,45.57,45.55,45.57,300.0,35.6924,35.708,35.6924,35.708,300.0
2013-10-08 10:40:00,45.59,45.59,45.42,45.47,500.0,35.7237,35.7237,35.5905,35.6297,500.0
2013-10-08 10:45:00,45.42,45.42,45.42,45.42,100.0,35.5905,35.5905,35.5905,35.5905,100.0
2013-10-08 10:50:00,45.48,45.52,45.47,45.52,300.0,35.6375,35.6688,35.6297,35.6688,300.0
2013-10-08 10:55:00,45.46,45.46,45.44,45.44,200.0,35.6218,35.6218,35.6062,35.6062,200.0
2013-10-08 11:00:00,45.28,45.31,45.12,45.12,600.0,35.4808,35.5043,35.3554,35.3554,600.0
2013-10-08 11:05:00,45.12,45.24,45.1,45.15,1100.0,35.3554,35.4494,35.3397,35.3789,1100.0
2013-10-08 11:10:00,45.25,45.25,45.19,45.19,200.0,35.4573,35.4573,35.4103,35.4103,200.0
2013-10-08 11:15:00,45.07,45.19,45.07,45.19,400.0,35.3162,35.4103,35.3162,35.4103,400.0
2013-10-08 11:20:00,45.19,45.19,45.09,45.09,400.0,35.4103,35.4103,35.3319,35.3319,400.0
2013-10-08 11:25:00,45.01,45.01,45.0,45.0,200.0,35.2692,35.2692,35.2614,35.2614,200.0
2013-10-08 11:30:00,44.85,44.85,44.57,44.57,300.0,35.1438,35.1438,34.9244,34.9244,300.0
2013-10-08 11:35:00,44.39,44.39,44.21,44.21,200.0,34.7834,34.7834,34.6424,34.6424,200.0
2013-10-08 11:40:00,44.25,44.25,43.93,43.98,1100.0,34.6737,34.6737,34.4229,34.4621,1100.0
2013-10-08 11:45:00,43.97,43.97,43.48,43.51,1000.0,34.4543,34.4543,34.0703,34.0938,1000.0
2013-10-08 11:50:00,43.59,43.83,43.57,43.83,1200.0,34.1565,34.3446,34.1409,34.3446,1200.0
2013-10-08 11:55:00,43.73,43.8,43.73,43.8,1100.0,34.2662,34.3211,34.2662,34.3211,1100.0
2013-10-08 12:00:00,43.97,44.04,43.93,44.04,1900.0,34.4543,34.5091,34.4229,34.5091,1900.0
2013-10-08 12:05:00,44.04,44.04,44.04,44.04,0.0,34.5091,34.5091,34.5091,34.5091,0.0
2013-10-08 12:10:00,44.15,44.15,44.01,44.01,200.0,34.5953,34.5953,34.4856,34.4856,200.0
2013-10-08 12:15:00,44.03,44.03,44.03,44.03,100.0,34.5013,34.5013,34.5013,34.5013,100.0
2013-10-08 12:20:00,43.97,43.97,43.83,43.94,300.0,34.4543,34.4543,34.3446,34.4308,300.0
2013-10-08 12:25:00,43.91,43.91,43.85,43.85,200.0,34.4073,34.4073,34.3603,34.3603,200.0
2013-10-08 12:30:00,43.96,43.96,43.78,43.78,400.0,34.4465,34.4465,34.3054,34.3054,400.0
2013-10-08 12:35:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-08 12:40:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-10-08 12:45:00,44.07,44.07,44.07,44.07,400.0,34.5326,34.5326,34.5326,34.5326,400.0
2013-10-08 12:50:00,44.0,44.07,44.0,44.07,200.0,34.4778,34.5326,34.4778,34.5326,200.0
2013-10-08 12:55:00,44.07,44.27,44.07,44.27,400.0,34.5326,34.6894,34.5326,34.6894,400.0
2013-10-08 13:00:00,44.19,44.19,44.19,44.19,100.0,34.6267,34.6267,34.6267,34.6267,100.0
2013-10-08 13:05:00,44.15,44.15,44.15,44.15,200.0,34.5953,34.5953,34.5953,34.5953,200.0
2013-10-08 13:10:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-10-08 13:15:00,43.94,43.94,43.94,43.94,200.0,34.4308,34.4308,34.4308,34.4308,200.0
2013-10-08 13:20:00,43.91,43.91,43.82,43.87,700.0,34.4073,34.4073,34.3368,34.3759,700.0
2013-10-08 13:25:00,43.93,44.01,43.93,44.01,300.0,34.4229,34.4856,34.4229,34.4856,300.0
2013-10-08 13:30:00,44.07,44.07,44.07,44.07,100.0,34.5326,34.5326,34.5326,34.5326,100.0
2013-10-08 13:35:00,43.95,43.95,43.9,43.9,200.0,34.4386,34.4386,34.3994,34.3994,200.0
2013-10-08 13:40:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-10-08 13:45:00,43.87,43.88,43.79,43.81,500.0,34.3759,34.3838,34.3132,34.3289,500.0
2013-10-08 13:50:00,43.82,43.9,43.82,43.9,500.0,34.3368,34.3994,34.3368,34.3994,500.0
2013-10-08 13:55:00,43.9,44.07,43.9,44.07,900.0,34.3994,34.5326,34.3994,34.5326,900.0
2013-10-08 14:00:00,43.99,43.99,43.92,43.97,1100.0,34.47,34.47,34.4151,34.4543,1100.0
2013-10-08 14:05:00,43.99,43.99,43.9,43.9,600.0,34.47,34.47,34.3994,34.3994,600.0
2013-10-08 14:10:00,43.9,43.94,43.9,43.94,400.0,34.3994,34.4308,34.3994,34.4308,400.0
2013-10-08 14:15:00,43.93,44.01,43.89,43.91,2300.0,34.4229,34.4856,34.3916,34.4073,2300.0
2013-10-08 14:20:00,44.38,44.38,44.37,44.37,200.0,34.7756,34.7756,34.7677,34.7677,200.0
2013-10-08 14:25:00,44.36,44.48,44.36,44.48,800.0,34.7599,34.8539,34.7599,34.8539,800.0
2013-10-08 14:30:00,44.59,44.61,44.43,44.43,900.0,34.9401,34.9558,34.8147,34.8147,900.0
2013-10-08 14:35:00,44.33,44.34,44.3,44.34,300.0,34.7364,34.7442,34.7129,34.7442,300.0
2013-10-08 14:40:00,44.34,44.41,44.32,44.32,900.0,34.7442,34.7991,34.7285,34.7285,900.0
2013-10-08 14:45:00,44.36,44.38,44.3,44.38,1600.0,34.7599,34.7756,34.7129,34.7756,1600.0
2013-10-08 14:50:00,44.41,44.41,44.38,44.4,600.0,34.7991,34.7991,34.7756,34.7912,600.0
2013-10-08 14:55:00,44.42,44.42,44.36,44.38,900.0,34.8069,34.8069,34.7599,34.7756,900.0
2013-10-08 15:00:00,44.4,44.52,44.4,44.52,1200.0,34.7912,34.8853,34.7912,34.8853,1200.0
2013-10-08 15:05:00,44.51,44.51,44.5,44.5,700.0,34.8774,34.8774,34.8696,34.8696,700.0
2013-10-08 15:10:00,44.5,44.52,44.5,44.52,400.0,34.8696,34.8853,34.8696,34.8853,400.0
2013-10-08 15:15:00,44.52,44.6,44.49,44.6,1100.0,34.8853,34.948,34.8618,34.948,1100.0
2013-10-08 15:20:00,44.69,44.69,44.54,44.54,500.0,35.0185,35.0185,34.9009,34.9009,500.0
2013-10-08 15:25:00,44.65,44.69,44.64,44.64,500.0,34.9871,35.0185,34.9793,34.9793,500.0
2013-10-08 15:30:00,44.67,44.67,44.58,44.58,300.0,35.0028,35.0028,34.9323,34.9323,300.0
2013-10-08 15:35:00,44.56,44.65,44.56,44.65,800.0,34.9166,34.9871,34.9166,34.9871,800.0
2013-10-08 15:40:00,44.69,44.75,44.69,44.71,1100.0,35.0185,35.0655,35.0185,35.0341,1100.0
2013-10-08 15:45:00,44.67,44.67,44.57,44.63,3600.0,35.0028,35.0028,34.9244,34.9715,3600.0
2013-10-08 15:50:00,44.64,44.66,44.58,44.61,3100.0,34.9793,34.995,34.9323,34.9558,3100.0
2013-10-08 15:55:00,44.61,44.69,44.52,44.55,3900.0,34.9558,35.0185,34.8853,34.9088,3900.0
2013-10-09 09:45:00,44.53,44.53,44.51,44.51,400.0,34.8931,34.8931,34.8774,34.8774,400.0
2013-10-09 09:50:00,44.56,44.64,44.21,44.33,2600.0,34.9166,34.9793,34.6424,34.7364,2600.0
2013-10-09 09:55:00,44.55,44.55,44.55,44.55,200.0,34.9088,34.9088,34.9088,34.9088,200.0
2013-10-09 10:00:00,44.55,44.55,44.55,44.55,0.0,34.9088,34.9088,34.9088,34.9088,0.0
2013-10-09 10:05:00,44.36,44.36,44.36,44.36,400.0,34.7599,34.7599,34.7599,34.7599,400.0
2013-10-09 10:10:00,44.28,44.28,44.28,44.28,200.0,34.6972,34.6972,34.6972,34.6972,200.0
2013-10-09 10:15:00,44.37,44.37,44.13,44.13,200.0,34.7677,34.7677,34.5797,34.5797,200.0
2013-10-09 10:20:00,44.21,44.29,44.21,44.29,400.0,34.6424,34.705,34.6424,34.705,400.0
2013-10-09 10:25:00,44.6,44.6,44.6,44.6,100.0,34.948,34.948,34.948,34.948,100.0
2013-10-09 10:30:00,44.42,44.42,44.42,44.42,100.0,34.8069,34.8069,34.8069,34.8069,100.0
2013-10-09 10:35:00,44.44,44.44,44.44,44.44,100.0,34.8226,34.8226,34.8226,34.8226,100.0
2013-10-09 10:40:00,44.5,44.63,44.47,44.63,700.0,34.8696,34.9715,34.8461,34.9715,700.0
2013-10-09 10:45:00,44.63,44.63,44.63,44.63,0.0,34.9715,34.9715,34.9715,34.9715,0.0
2013-10-09 10:50:00,44.52,44.52,44.52,44.52,100.0,34.8853,34.8853,34.8853,34.8853,100.0
2013-10-09 10:55:00,44.39,44.39,44.33,44.33,300.0,34.7834,34.7834,34.7364,34.7364,300.0
2013-10-09 11:00:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-10-09 11:05:00,44.35,44.35,44.33,44.33,300.0,34.7521,34.7521,34.7364,34.7364,300.0
2013-10-09 11:10:00,44.34,44.34,44.34,44.34,100.0,34.7442,34.7442,34.7442,34.7442,100.0
2013-10-09 11:15:00,44.36,44.36,44.36,44.36,100.0,34.7599,34.7599,34.7599,34.7599,100.0
2013-10-09 11:20:00,44.36,44.36,44.36,44.36,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2013-10-09 11:25:00,44.29,44.31,44.28,44.31,700.0,34.705,34.7207,34.6972,34.7207,700.0
2013-10-09 11:30:00,44.37,44.39,44.37,44.39,900.0,34.7677,34.7834,34.7677,34.7834,900.0
2013-10-09 11:35:00,44.35,44.37,44.35,44.37,400.0,34.7521,34.7677,34.7521,34.7677,400.0
2013-10-09 11:40:00,44.17,44.17,44.17,44.17,100.0,34.611,34.611,34.611,34.611,100.0
2013-10-09 11:45:00,44.12,44.15,43.9,43.9,800.0,34.5718,34.5953,34.3994,34.3994,800.0
2013-10-09 11:50:00,43.5,43.5,43.46,43.49,300.0,34.086,34.086,34.0547,34.0782,300.0
2013-10-09 11:55:00,43.45,43.45,43.45,43.45,200.0,34.0468,34.0468,34.0468,34.0468,200.0
2013-10-09 12:00:00,43.55,43.6,43.55,43.6,200.0,34.1252,34.1644,34.1252,34.1644,200.0
2013-10-09 12:05:00,43.51,43.69,43.51,43.66,1000.0,34.0938,34.2349,34.0938,34.2114,1000.0
2013-10-09 12:10:00,43.66,43.66,43.66,43.66,0.0,34.2114,34.2114,34.2114,34.2114,0.0
2013-10-09 12:15:00,43.52,43.76,43.52,43.76,300.0,34.1017,34.2897,34.1017,34.2897,300.0
2013-10-09 12:20:00,43.75,43.75,43.64,43.64,200.0,34.2819,34.2819,34.1957,34.1957,200.0
2013-10-09 12:25:00,43.64,43.64,43.64,43.64,0.0,34.1957,34.1957,34.1957,34.1957,0.0
2013-10-09 12:30:00,43.78,43.79,43.78,43.79,300.0,34.3054,34.3132,34.3054,34.3132,300.0
2013-10-09 12:35:00,43.81,43.81,43.81,43.81,100.0,34.3289,34.3289,34.3289,34.3289,100.0
2013-10-09 12:40:00,43.6,43.6,43.52,43.52,300.0,34.1644,34.1644,34.1017,34.1017,300.0
2013-10-09 12:45:00,43.53,43.53,43.53,43.53,100.0,34.1095,34.1095,34.1095,34.1095,100.0
2013-10-09 12:50:00,43.52,43.52,43.52,43.52,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2013-10-09 12:55:00,43.43,43.48,43.35,43.41,700.0,34.0312,34.0703,33.9685,34.0155,700.0
2013-10-09 13:00:00,43.44,43.57,43.44,43.57,200.0,34.039,34.1409,34.039,34.1409,200.0
2013-10-09 13:05:00,43.59,43.59,43.59,43.59,200.0,34.1565,34.1565,34.1565,34.1565,200.0
2013-10-09 13:10:00,43.63,43.64,43.63,43.64,200.0,34.1879,34.1957,34.1879,34.1957,200.0
2013-10-09 13:15:00,43.64,43.78,43.64,43.76,1100.0,34.1957,34.3054,34.1957,34.2897,1100.0
2013-10-09 13:20:00,43.79,43.79,43.69,43.76,700.0,34.3132,34.3132,34.2349,34.2897,700.0
2013-10-09 13:25:00,43.78,43.78,43.76,43.76,400.0,34.3054,34.3054,34.2897,34.2897,400.0
2013-10-09 13:30:00,43.81,43.81,43.78,43.78,200.0,34.3289,34.3289,34.3054,34.3054,200.0
2013-10-09 13:35:00,43.66,43.78,43.63,43.78,1100.0,34.2114,34.3054,34.1879,34.3054,1100.0
2013-10-09 13:40:00,43.78,43.78,43.78,43.78,0.0,34.3054,34.3054,34.3054,34.3054,0.0
2013-10-09 13:45:00,43.81,43.81,43.81,43.81,500.0,34.3289,34.3289,34.3289,34.3289,500.0
2013-10-09 13:50:00,43.81,43.85,43.81,43.84,300.0,34.3289,34.3603,34.3289,34.3524,300.0
2013-10-09 13:55:00,43.51,43.61,43.51,43.61,200.0,34.0938,34.1722,34.0938,34.1722,200.0
2013-10-09 14:00:00,43.57,43.64,43.54,43.57,900.0,34.1409,34.1957,34.1173,34.1409,900.0
2013-10-09 14:05:00,43.53,43.53,43.5,43.5,600.0,34.1095,34.1095,34.086,34.086,600.0
2013-10-09 14:10:00,43.57,43.63,43.55,43.63,600.0,34.1409,34.1879,34.1252,34.1879,600.0
2013-10-09 14:15:00,43.68,43.68,43.63,43.63,200.0,34.2271,34.2271,34.1879,34.1879,200.0
2013-10-09 14:20:00,43.84,43.9,43.84,43.89,300.0,34.3524,34.3994,34.3524,34.3916,300.0
2013-10-09 14:25:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-10-09 14:30:00,43.91,43.96,43.83,43.84,500.0,34.4073,34.4465,34.3446,34.3524,500.0
2013-10-09 14:35:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-10-09 14:40:00,43.9,43.96,43.9,43.96,600.0,34.3994,34.4465,34.3994,34.4465,600.0
2013-10-09 14:45:00,43.84,43.85,43.82,43.82,600.0,34.3524,34.3603,34.3368,34.3368,600.0
2013-10-09 14:50:00,43.82,43.82,43.82,43.82,0.0,34.3368,34.3368,34.3368,34.3368,0.0
2013-10-09 14:55:00,43.87,44.02,43.87,44.02,300.0,34.3759,34.4935,34.3759,34.4935,300.0
2013-10-09 15:00:00,44.02,44.02,43.88,43.88,500.0,34.4935,34.4935,34.3838,34.3838,500.0
2013-10-09 15:05:00,43.95,44.0,43.94,43.95,700.0,34.4386,34.4778,34.4308,34.4386,700.0
2013-10-09 15:10:00,44.01,44.02,44.01,44.02,200.0,34.4856,34.4935,34.4856,34.4935,200.0
2013-10-09 15:15:00,43.91,43.91,43.84,43.84,200.0,34.4073,34.4073,34.3524,34.3524,200.0
2013-10-09 15:20:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-10-09 15:25:00,43.83,43.83,43.65,43.65,500.0,34.3446,34.3446,34.2035,34.2035,500.0
2013-10-09 15:30:00,43.66,43.84,43.66,43.83,800.0,34.2114,34.3524,34.2114,34.3446,800.0
2013-10-09 15:35:00,43.78,43.78,43.62,43.62,1000.0,34.3054,34.3054,34.18,34.18,1000.0
2013-10-09 15:40:00,43.62,43.62,43.24,43.24,2000.0,34.18,34.18,33.8823,33.8823,2000.0
2013-10-09 15:45:00,43.28,43.3,43.13,43.25,4100.0,33.9136,33.9293,33.7961,33.8901,4100.0
2013-10-09 15:50:00,43.25,43.42,43.25,43.3,5700.0,33.8901,34.0233,33.8901,33.9293,5700.0
2013-10-09 15:55:00,43.28,43.38,43.25,43.3,3900.0,33.9136,33.992,33.8901,33.9293,3900.0
2013-10-10 09:30:00,44.51,44.9,44.51,44.9,3900.0,34.8774,35.183,34.8774,35.183,3900.0
2013-10-10 09:35:00,44.9,44.9,44.9,44.9,0.0,35.183,35.183,35.183,35.183,0.0
2013-10-10 09:40:00,44.03,44.15,44.0,44.0,400.0,34.5013,34.5953,34.4778,34.4778,400.0
2013-10-10 09:45:00,44.14,44.28,44.14,44.18,500.0,34.5875,34.6972,34.5875,34.6188,500.0
2013-10-10 09:50:00,44.62,44.62,44.62,44.62,100.0,34.9636,34.9636,34.9636,34.9636,100.0
2013-10-10 09:55:00,44.62,44.62,44.62,44.62,0.0,34.9636,34.9636,34.9636,34.9636,0.0
2013-10-10 10:00:00,44.62,44.62,44.62,44.62,0.0,34.9636,34.9636,34.9636,34.9636,0.0
2013-10-10 10:05:00,44.66,44.66,44.45,44.46,400.0,34.995,34.995,34.8304,34.8382,400.0
2013-10-10 10:10:00,44.46,44.46,44.46,44.46,0.0,34.8382,34.8382,34.8382,34.8382,0.0
2013-10-10 10:15:00,44.46,44.46,44.46,44.46,0.0,34.8382,34.8382,34.8382,34.8382,0.0
2013-10-10 10:20:00,44.43,44.43,44.43,44.43,200.0,34.8147,34.8147,34.8147,34.8147,200.0
2013-10-10 10:25:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-10-10 10:30:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-10-10 10:35:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-10-10 10:40:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-10-10 10:45:00,44.26,44.26,44.26,44.26,100.0,34.6815,34.6815,34.6815,34.6815,100.0
2013-10-10 10:50:00,44.19,44.19,44.19,44.19,100.0,34.6267,34.6267,34.6267,34.6267,100.0
2013-10-10 10:55:00,44.13,44.13,44.13,44.13,100.0,34.5797,34.5797,34.5797,34.5797,100.0
2013-10-10 11:00:00,44.01,44.01,43.92,43.92,1000.0,34.4856,34.4856,34.4151,34.4151,1000.0
2013-10-10 11:05:00,43.92,43.95,43.92,43.95,200.0,34.4151,34.4386,34.4151,34.4386,200.0
2013-10-10 11:10:00,44.0,44.0,44.0,44.0,100.0,34.4778,34.4778,34.4778,34.4778,100.0
2013-10-10 11:15:00,44.0,44.0,43.81,43.81,700.0,34.4778,34.4778,34.3289,34.3289,700.0
2013-10-10 11:20:00,43.77,43.87,43.77,43.87,300.0,34.2976,34.3759,34.2976,34.3759,300.0
2013-10-10 11:25:00,43.81,43.84,43.79,43.84,800.0,34.3289,34.3524,34.3132,34.3524,800.0
2013-10-10 11:30:00,43.8,43.8,43.8,43.8,300.0,34.3211,34.3211,34.3211,34.3211,300.0
2013-10-10 11:35:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-10 11:40:00,43.83,43.84,43.8,43.84,600.0,34.3446,34.3524,34.3211,34.3524,600.0
2013-10-10 11:45:00,43.86,43.86,43.85,43.85,1000.0,34.3681,34.3681,34.3603,34.3603,1000.0
2013-10-10 11:50:00,43.83,43.83,43.83,43.83,100.0,34.3446,34.3446,34.3446,34.3446,100.0
2013-10-10 11:55:00,43.85,43.85,43.75,43.75,200.0,34.3603,34.3603,34.2819,34.2819,200.0
2013-10-10 12:00:00,43.76,43.79,43.76,43.79,300.0,34.2897,34.3132,34.2897,34.3132,300.0
2013-10-10 12:05:00,43.82,44.01,43.8,44.01,3700.0,34.3368,34.4856,34.3211,34.4856,3700.0
2013-10-10 12:10:00,43.96,44.04,43.96,44.04,600.0,34.4465,34.5091,34.4465,34.5091,600.0
2013-10-10 12:15:00,44.05,44.05,44.05,44.05,1000.0,34.517,34.517,34.517,34.517,1000.0
2013-10-10 12:20:00,43.98,43.98,43.95,43.95,400.0,34.4621,34.4621,34.4386,34.4386,400.0
2013-10-10 12:25:00,44.0,44.0,44.0,44.0,1100.0,34.4778,34.4778,34.4778,34.4778,1100.0
2013-10-10 12:30:00,44.0,44.0,44.0,44.0,300.0,34.4778,34.4778,34.4778,34.4778,300.0
2013-10-10 12:35:00,43.95,43.95,43.93,43.93,200.0,34.4386,34.4386,34.4229,34.4229,200.0
2013-10-10 12:40:00,43.97,43.97,43.97,43.97,100.0,34.4543,34.4543,34.4543,34.4543,100.0
2013-10-10 12:45:00,43.98,44.0,43.93,43.93,400.0,34.4621,34.4778,34.4229,34.4229,400.0
2013-10-10 12:50:00,43.89,43.97,43.89,43.97,200.0,34.3916,34.4543,34.3916,34.4543,200.0
2013-10-10 12:55:00,44.0,44.0,44.0,44.0,1100.0,34.4778,34.4778,34.4778,34.4778,1100.0
2013-10-10 13:00:00,43.99,43.99,43.99,43.99,100.0,34.47,34.47,34.47,34.47,100.0
2013-10-10 13:05:00,43.89,43.89,43.86,43.88,1200.0,34.3916,34.3916,34.3681,34.3838,1200.0
2013-10-10 13:10:00,43.88,43.88,43.88,43.88,900.0,34.3838,34.3838,34.3838,34.3838,900.0
2013-10-10 13:15:00,43.88,43.88,43.88,43.88,0.0,34.3838,34.3838,34.3838,34.3838,0.0
2013-10-10 13:20:00,43.7,43.7,43.67,43.67,200.0,34.2427,34.2427,34.2192,34.2192,200.0
2013-10-10 13:25:00,43.56,43.56,43.48,43.48,2300.0,34.133,34.133,34.0703,34.0703,2300.0
2013-10-10 13:30:00,43.48,43.48,43.48,43.48,0.0,34.0703,34.0703,34.0703,34.0703,0.0
2013-10-10 13:35:00,43.57,43.57,43.49,43.49,500.0,34.1409,34.1409,34.0782,34.0782,500.0
2013-10-10 13:40:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 13:45:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 13:50:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 13:55:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 14:00:00,43.81,43.81,43.81,43.81,100.0,34.3289,34.3289,34.3289,34.3289,100.0
2013-10-10 14:05:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-10-10 14:10:00,43.68,43.78,43.68,43.72,1400.0,34.2271,34.3054,34.2271,34.2584,1400.0
2013-10-10 14:15:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-10-10 14:20:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-10-10 14:25:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-10 14:30:00,43.57,43.57,43.57,43.57,100.0,34.1409,34.1409,34.1409,34.1409,100.0
2013-10-10 14:35:00,43.82,43.82,43.82,43.82,100.0,34.3368,34.3368,34.3368,34.3368,100.0
2013-10-10 14:40:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-10-10 14:45:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-10-10 14:50:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-10-10 14:55:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-10-10 15:00:00,43.76,43.86,43.76,43.86,300.0,34.2897,34.3681,34.2897,34.3681,300.0
2013-10-10 15:05:00,43.82,43.9,43.82,43.9,600.0,34.3368,34.3994,34.3368,34.3994,600.0
2013-10-10 15:10:00,43.91,43.99,43.91,43.99,200.0,34.4073,34.47,34.4073,34.47,200.0
2013-10-10 15:15:00,43.94,43.94,43.82,43.82,500.0,34.4308,34.4308,34.3368,34.3368,500.0
2013-10-10 15:20:00,43.76,43.76,43.69,43.69,300.0,34.2897,34.2897,34.2349,34.2349,300.0
2013-10-10 15:25:00,43.75,43.94,43.75,43.94,800.0,34.2819,34.4308,34.2819,34.4308,800.0
2013-10-10 15:30:00,43.95,43.95,43.92,43.92,200.0,34.4386,34.4386,34.4151,34.4151,200.0
2013-10-10 15:35:00,43.94,44.0,43.94,44.0,300.0,34.4308,34.4778,34.4308,34.4778,300.0
2013-10-10 15:40:00,44.01,44.01,43.95,43.95,400.0,34.4856,34.4856,34.4386,34.4386,400.0
2013-10-10 15:45:00,43.9,43.9,43.76,43.76,1400.0,34.3994,34.3994,34.2897,34.2897,1400.0
2013-10-10 15:50:00,43.73,43.73,43.7,43.72,600.0,34.2662,34.2662,34.2427,34.2584,600.0
2013-10-10 15:55:00,43.73,43.73,43.64,43.67,1200.0,34.2662,34.2662,34.1957,34.2192,1200.0
2013-10-11 09:40:00,43.6,43.75,43.6,43.63,400.0,34.1644,34.2819,34.1644,34.1879,400.0
2013-10-11 09:45:00,43.63,43.63,43.63,43.63,0.0,34.1879,34.1879,34.1879,34.1879,0.0
2013-10-11 09:50:00,43.63,43.63,43.63,43.63,0.0,34.1879,34.1879,34.1879,34.1879,0.0
2013-10-11 09:55:00,43.63,43.63,43.63,43.63,0.0,34.1879,34.1879,34.1879,34.1879,0.0
2013-10-11 10:00:00,43.63,43.63,43.63,43.63,0.0,34.1879,34.1879,34.1879,34.1879,0.0
2013-10-11 10:05:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-11 10:10:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-10-11 10:15:00,43.87,43.87,43.87,43.87,0.0,34.3759,34.3759,34.3759,34.3759,0.0
2013-10-11 10:20:00,43.9,43.9,43.83,43.83,300.0,34.3994,34.3994,34.3446,34.3446,300.0
2013-10-11 10:25:00,43.83,43.83,43.83,43.83,0.0,34.3446,34.3446,34.3446,34.3446,0.0
2013-10-11 10:30:00,43.84,43.85,43.81,43.84,500.0,34.3524,34.3603,34.3289,34.3524,500.0
2013-10-11 10:35:00,43.88,43.93,43.8,43.85,6100.0,34.3838,34.4229,34.3211,34.3603,6100.0
2013-10-11 10:40:00,43.88,44.12,43.84,44.12,3500.0,34.3838,34.5718,34.3524,34.5718,3500.0
2013-10-11 10:45:00,44.15,44.15,43.99,43.99,2000.0,34.5953,34.5953,34.47,34.47,2000.0
2013-10-11 10:50:00,43.99,44.21,43.91,43.95,13800.0,34.47,34.6424,34.4073,34.4386,13800.0
2013-10-11 10:55:00,44.04,44.05,43.95,44.0,4700.0,34.5091,34.517,34.4386,34.4778,4700.0
2013-10-11 11:00:00,44.03,44.07,44.03,44.07,800.0,34.5013,34.5326,34.5013,34.5326,800.0
2013-10-11 11:05:00,44.01,44.01,43.97,43.97,300.0,34.4856,34.4856,34.4543,34.4543,300.0
2013-10-11 11:10:00,43.87,43.89,43.82,43.85,1200.0,34.3759,34.3916,34.3368,34.3603,1200.0
2013-10-11 11:15:00,43.78,43.78,43.52,43.52,400.0,34.3054,34.3054,34.1017,34.1017,400.0
2013-10-11 11:20:00,43.64,43.69,43.58,43.69,500.0,34.1957,34.2349,34.1487,34.2349,500.0
2013-10-11 11:25:00,43.85,43.85,43.84,43.84,300.0,34.3603,34.3603,34.3524,34.3524,300.0
2013-10-11 11:30:00,43.84,43.84,43.84,43.84,0.0,34.3524,34.3524,34.3524,34.3524,0.0
2013-10-11 11:35:00,44.01,44.3,44.0,44.3,400.0,34.4856,34.7129,34.4778,34.7129,400.0
2013-10-11 11:40:00,44.47,44.61,44.47,44.51,800.0,34.8461,34.9558,34.8461,34.8774,800.0
2013-10-11 11:45:00,44.7,44.83,44.7,44.83,300.0,35.0263,35.1282,35.0263,35.1282,300.0
2013-10-11 11:50:00,44.72,44.72,44.58,44.58,400.0,35.042,35.042,34.9323,34.9323,400.0
2013-10-11 11:55:00,44.61,44.74,44.61,44.74,300.0,34.9558,35.0577,34.9558,35.0577,300.0
2013-10-11 12:00:00,44.82,44.94,44.8,44.94,700.0,35.1203,35.2144,35.1047,35.2144,700.0
2013-10-11 12:05:00,44.95,44.95,44.71,44.75,600.0,35.2222,35.2222,35.0341,35.0655,600.0
2013-10-11 12:10:00,44.76,44.76,44.76,44.76,100.0,35.0733,35.0733,35.0733,35.0733,100.0
2013-10-11 12:15:00,44.8,44.8,44.74,44.78,2300.0,35.1047,35.1047,35.0577,35.089,2300.0
2013-10-11 12:20:00,44.78,44.98,44.78,44.95,1100.0,35.089,35.2457,35.089,35.2222,1100.0
2013-10-11 12:25:00,44.9,44.9,44.8,44.8,400.0,35.183,35.183,35.1047,35.1047,400.0
2013-10-11 12:30:00,44.75,44.75,44.7,44.7,1100.0,35.0655,35.0655,35.0263,35.0263,1100.0
2013-10-11 12:35:00,44.61,44.77,44.61,44.7,900.0,34.9558,35.0812,34.9558,35.0263,900.0
2013-10-11 12:40:00,44.75,44.75,44.75,44.75,1000.0,35.0655,35.0655,35.0655,35.0655,1000.0
2013-10-11 12:45:00,44.85,44.85,44.83,44.83,300.0,35.1438,35.1438,35.1282,35.1282,300.0
2013-10-11 12:50:00,44.84,44.84,44.8,44.8,1600.0,35.136,35.136,35.1047,35.1047,1600.0
2013-10-11 12:55:00,44.86,44.9,44.8,44.9,1900.0,35.1517,35.183,35.1047,35.183,1900.0
2013-10-11 13:00:00,45.14,45.3,45.1,45.1,500.0,35.3711,35.4965,35.3397,35.3397,500.0
2013-10-11 13:05:00,44.95,44.95,44.95,44.95,1200.0,35.2222,35.2222,35.2222,35.2222,1200.0
2013-10-11 13:10:00,44.95,44.95,44.95,44.95,0.0,35.2222,35.2222,35.2222,35.2222,0.0
2013-10-11 13:15:00,44.93,44.93,44.91,44.91,200.0,35.2065,35.2065,35.1909,35.1909,200.0
2013-10-11 13:20:00,44.91,44.91,44.91,44.91,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2013-10-11 13:25:00,44.75,44.75,44.75,44.75,600.0,35.0655,35.0655,35.0655,35.0655,600.0
2013-10-11 13:30:00,44.75,44.75,44.74,44.74,900.0,35.0655,35.0655,35.0577,35.0577,900.0
2013-10-11 13:35:00,44.75,44.86,44.75,44.86,1000.0,35.0655,35.1517,35.0655,35.1517,1000.0
2013-10-11 13:40:00,44.86,44.86,44.86,44.86,0.0,35.1517,35.1517,35.1517,35.1517,0.0
2013-10-11 13:45:00,44.82,44.82,44.8,44.8,500.0,35.1203,35.1203,35.1047,35.1047,500.0
2013-10-11 13:50:00,44.74,44.8,44.74,44.8,300.0,35.0577,35.1047,35.0577,35.1047,300.0
2013-10-11 13:55:00,44.71,44.77,44.71,44.75,500.0,35.0341,35.0812,35.0341,35.0655,500.0
2013-10-11 14:00:00,44.49,44.49,44.49,44.49,100.0,34.8618,34.8618,34.8618,34.8618,100.0
2013-10-11 14:05:00,44.49,44.49,44.49,44.49,0.0,34.8618,34.8618,34.8618,34.8618,0.0
2013-10-11 14:10:00,44.7,44.7,44.7,44.7,100.0,35.0263,35.0263,35.0263,35.0263,100.0
2013-10-11 14:15:00,44.65,44.65,44.65,44.65,300.0,34.9871,34.9871,34.9871,34.9871,300.0
2013-10-11 14:20:00,44.66,44.66,44.66,44.66,200.0,34.995,34.995,34.995,34.995,200.0
2013-10-11 14:25:00,44.55,44.55,44.55,44.55,200.0,34.9088,34.9088,34.9088,34.9088,200.0
2013-10-11 14:30:00,44.55,44.55,44.55,44.55,0.0,34.9088,34.9088,34.9088,34.9088,0.0
2013-10-11 14:35:00,44.53,44.53,44.52,44.52,300.0,34.8931,34.8931,34.8853,34.8853,300.0
2013-10-11 14:40:00,44.52,44.59,44.52,44.58,300.0,34.8853,34.9401,34.8853,34.9323,300.0
2013-10-11 14:45:00,44.55,44.55,44.55,44.55,100.0,34.9088,34.9088,34.9088,34.9088,100.0
2013-10-11 14:50:00,44.64,44.66,44.64,44.64,400.0,34.9793,34.995,34.9793,34.9793,400.0
2013-10-11 14:55:00,44.64,44.64,44.64,44.64,0.0,34.9793,34.9793,34.9793,34.9793,0.0
2013-10-11 15:00:00,44.6,44.6,44.6,44.6,300.0,34.948,34.948,34.948,34.948,300.0
2013-10-11 15:05:00,44.61,44.61,44.57,44.57,400.0,34.9558,34.9558,34.9244,34.9244,400.0
2013-10-11 15:10:00,44.58,44.58,44.47,44.47,800.0,34.9323,34.9323,34.8461,34.8461,800.0
2013-10-11 15:15:00,44.47,44.47,44.47,44.47,0.0,34.8461,34.8461,34.8461,34.8461,0.0
2013-10-11 15:20:00,44.61,44.68,44.61,44.67,500.0,34.9558,35.0106,34.9558,35.0028,500.0
2013-10-11 15:25:00,44.67,44.67,44.64,44.64,200.0,35.0028,35.0028,34.9793,34.9793,200.0
2013-10-11 15:30:00,44.64,44.65,44.55,44.55,1100.0,34.9793,34.9871,34.9088,34.9088,1100.0
2013-10-11 15:35:00,44.58,44.63,44.58,44.63,500.0,34.9323,34.9715,34.9323,34.9715,500.0
2013-10-11 15:40:00,44.69,44.69,44.68,44.69,600.0,35.0185,35.0185,35.0106,35.0185,600.0
2013-10-11 15:45:00,44.69,44.71,44.6,44.6,1200.0,35.0185,35.0341,34.948,34.948,1200.0
2013-10-11 15:50:00,44.62,44.7,44.59,44.66,2700.0,34.9636,35.0263,34.9401,34.995,2700.0
2013-10-11 15:55:00,44.67,44.73,44.64,44.7,2200.0,35.0028,35.0498,34.9793,35.0263,2200.0
2013-10-14 09:30:00,44.45,44.45,44.0,44.0,600.0,34.8304,34.8304,34.4778,34.4778,600.0
2013-10-14 09:35:00,44.39,44.55,44.39,44.45,1400.0,34.7834,34.9088,34.7834,34.8304,1400.0
2013-10-14 09:40:00,44.46,44.65,44.46,44.65,1200.0,34.8382,34.9871,34.8382,34.9871,1200.0
2013-10-14 09:45:00,44.58,44.75,44.55,44.75,1900.0,34.9323,35.0655,34.9088,35.0655,1900.0
2013-10-14 09:50:00,44.75,44.75,44.75,44.75,0.0,35.0655,35.0655,35.0655,35.0655,0.0
2013-10-14 09:55:00,44.85,44.85,44.85,44.85,200.0,35.1438,35.1438,35.1438,35.1438,200.0
2013-10-14 10:00:00,44.98,44.98,44.85,44.85,600.0,35.2457,35.2457,35.1438,35.1438,600.0
2013-10-14 10:05:00,44.85,44.92,44.85,44.92,2400.0,35.1438,35.1987,35.1438,35.1987,2400.0
2013-10-14 10:10:00,44.85,44.95,44.85,44.95,1200.0,35.1438,35.2222,35.1438,35.2222,1200.0
2013-10-14 10:15:00,44.95,44.95,44.89,44.9,700.0,35.2222,35.2222,35.1752,35.183,700.0
2013-10-14 10:20:00,44.88,44.88,44.87,44.87,200.0,35.1674,35.1674,35.1595,35.1595,200.0
2013-10-14 10:25:00,44.87,44.87,44.87,44.87,0.0,35.1595,35.1595,35.1595,35.1595,0.0
2013-10-14 10:30:00,44.68,44.68,44.65,44.65,1400.0,35.0106,35.0106,34.9871,34.9871,1400.0
2013-10-14 10:35:00,44.85,44.85,44.85,44.85,200.0,35.1438,35.1438,35.1438,35.1438,200.0
2013-10-14 10:40:00,44.85,44.85,44.85,44.85,0.0,35.1438,35.1438,35.1438,35.1438,0.0
2013-10-14 10:45:00,44.85,44.85,44.85,44.85,0.0,35.1438,35.1438,35.1438,35.1438,0.0
2013-10-14 10:50:00,44.67,44.67,44.58,44.58,1300.0,35.0028,35.0028,34.9323,34.9323,1300.0
2013-10-14 10:55:00,44.45,44.56,44.45,44.56,700.0,34.8304,34.9166,34.8304,34.9166,700.0
2013-10-14 11:00:00,44.61,44.61,44.61,44.61,100.0,34.9558,34.9558,34.9558,34.9558,100.0
2013-10-14 11:05:00,44.61,44.72,44.61,44.7,800.0,34.9558,35.042,34.9558,35.0263,800.0
2013-10-14 11:10:00,44.59,44.68,44.59,44.68,200.0,34.9401,35.0106,34.9401,35.0106,200.0
2013-10-14 11:15:00,44.72,44.75,44.72,44.75,200.0,35.042,35.0655,35.042,35.0655,200.0
2013-10-14 11:20:00,44.75,44.75,44.75,44.75,0.0,35.0655,35.0655,35.0655,35.0655,0.0
2013-10-14 11:25:00,44.74,44.74,44.68,44.7,300.0,35.0577,35.0577,35.0106,35.0263,300.0
2013-10-14 11:30:00,44.77,44.77,44.77,44.77,100.0,35.0812,35.0812,35.0812,35.0812,100.0
2013-10-14 11:35:00,44.77,44.8,44.77,44.8,200.0,35.0812,35.1047,35.0812,35.1047,200.0
2013-10-14 11:40:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-10-14 11:45:00,44.72,44.78,44.72,44.78,200.0,35.042,35.089,35.042,35.089,200.0
2013-10-14 11:50:00,44.78,44.78,44.78,44.78,0.0,35.089,35.089,35.089,35.089,0.0
2013-10-14 11:55:00,44.97,45.06,44.97,45.06,300.0,35.2379,35.3084,35.2379,35.3084,300.0
2013-10-14 12:00:00,45.09,45.1,45.08,45.08,300.0,35.3319,35.3397,35.3241,35.3241,300.0
2013-10-14 12:05:00,45.32,45.42,45.32,45.42,300.0,35.5121,35.5905,35.5121,35.5905,300.0
2013-10-14 12:10:00,45.42,45.42,45.42,45.42,0.0,35.5905,35.5905,35.5905,35.5905,0.0
2013-10-14 12:15:00,45.0,45.0,44.94,44.95,1100.0,35.2614,35.2614,35.2144,35.2222,1100.0
2013-10-14 12:20:00,44.91,44.92,44.88,44.91,1200.0,35.1909,35.1987,35.1674,35.1909,1200.0
2013-10-14 12:25:00,44.88,44.9,44.88,44.88,1100.0,35.1674,35.183,35.1674,35.1674,1100.0
2013-10-14 12:30:00,45.06,45.09,45.06,45.09,200.0,35.3084,35.3319,35.3084,35.3319,200.0
2013-10-14 12:35:00,45.06,45.3,45.06,45.3,300.0,35.3084,35.4965,35.3084,35.4965,300.0
2013-10-14 12:40:00,45.34,45.34,45.15,45.15,700.0,35.5278,35.5278,35.3789,35.3789,700.0
2013-10-14 12:45:00,45.07,45.07,45.07,45.07,100.0,35.3162,35.3162,35.3162,35.3162,100.0
2013-10-14 12:50:00,45.07,45.07,45.07,45.07,0.0,35.3162,35.3162,35.3162,35.3162,0.0
2013-10-14 12:55:00,45.05,45.13,45.05,45.13,200.0,35.3006,35.3633,35.3006,35.3633,200.0
2013-10-14 13:00:00,45.18,45.18,45.15,45.15,200.0,35.4024,35.4024,35.3789,35.3789,200.0
2013-10-14 13:05:00,45.1,45.15,45.1,45.15,200.0,35.3397,35.3789,35.3397,35.3789,200.0
2013-10-14 13:10:00,45.15,45.15,45.15,45.15,0.0,35.3789,35.3789,35.3789,35.3789,0.0
2013-10-14 13:15:00,45.29,45.34,45.25,45.25,1100.0,35.4886,35.5278,35.4573,35.4573,1100.0
2013-10-14 13:20:00,45.27,45.27,45.25,45.25,200.0,35.473,35.473,35.4573,35.4573,200.0
2013-10-14 13:25:00,45.25,45.25,45.25,45.25,0.0,35.4573,35.4573,35.4573,35.4573,0.0
2013-10-14 13:30:00,45.25,45.25,45.25,45.25,0.0,35.4573,35.4573,35.4573,35.4573,0.0
2013-10-14 13:35:00,45.26,45.26,45.25,45.25,200.0,35.4651,35.4651,35.4573,35.4573,200.0
2013-10-14 13:40:00,45.3,45.34,45.3,45.34,200.0,35.4965,35.5278,35.4965,35.5278,200.0
2013-10-14 13:45:00,45.34,45.34,45.34,45.34,0.0,35.5278,35.5278,35.5278,35.5278,0.0
2013-10-14 13:50:00,45.35,45.36,45.34,45.36,500.0,35.5356,35.5435,35.5278,35.5435,500.0
2013-10-14 13:55:00,45.37,45.4,45.37,45.39,1400.0,35.5513,35.5748,35.5513,35.567,1400.0
2013-10-14 14:00:00,45.44,45.71,45.44,45.71,600.0,35.6062,35.8177,35.6062,35.8177,600.0
2013-10-14 14:05:00,45.72,45.72,45.72,45.72,100.0,35.8256,35.8256,35.8256,35.8256,100.0
2013-10-14 14:10:00,45.58,45.58,45.58,45.58,200.0,35.7159,35.7159,35.7159,35.7159,200.0
2013-10-14 14:15:00,45.6,45.67,45.6,45.67,500.0,35.7315,35.7864,35.7315,35.7864,500.0
2013-10-14 14:20:00,45.67,45.67,45.67,45.67,0.0,35.7864,35.7864,35.7864,35.7864,0.0
2013-10-14 14:25:00,45.55,45.55,45.55,45.55,200.0,35.6924,35.6924,35.6924,35.6924,200.0
2013-10-14 14:30:00,45.58,45.6,45.58,45.6,200.0,35.7159,35.7315,35.7159,35.7315,200.0
2013-10-14 14:35:00,45.61,45.61,45.61,45.61,100.0,35.7394,35.7394,35.7394,35.7394,100.0
2013-10-14 14:40:00,45.55,45.55,45.41,45.44,700.0,35.6924,35.6924,35.5827,35.6062,700.0
2013-10-14 14:45:00,45.44,45.44,45.44,45.44,0.0,35.6062,35.6062,35.6062,35.6062,0.0
2013-10-14 14:50:00,45.44,45.44,45.44,45.44,0.0,35.6062,35.6062,35.6062,35.6062,0.0
2013-10-14 14:55:00,45.44,45.54,45.44,45.54,1000.0,35.6062,35.6845,35.6062,35.6845,1000.0
2013-10-14 15:00:00,45.51,45.56,45.51,45.56,200.0,35.661,35.7002,35.661,35.7002,200.0
2013-10-14 15:05:00,45.56,45.61,45.56,45.61,600.0,35.7002,35.7394,35.7002,35.7394,600.0
2013-10-14 15:10:00,45.61,45.79,45.61,45.79,1100.0,35.7394,35.8804,35.7394,35.8804,1100.0
2013-10-14 15:15:00,45.79,45.87,45.79,45.87,600.0,35.8804,35.9431,35.8804,35.9431,600.0
2013-10-14 15:20:00,45.8,46.07,45.76,46.07,2300.0,35.8883,36.0998,35.8569,36.0998,2300.0
2013-10-14 15:25:00,46.13,46.21,46.13,46.21,1500.0,36.1468,36.2095,36.1468,36.2095,1500.0
2013-10-14 15:30:00,46.34,46.43,46.28,46.43,1000.0,36.3114,36.3819,36.2644,36.3819,1000.0
2013-10-14 15:35:00,46.43,46.44,46.39,46.44,700.0,36.3819,36.3897,36.3506,36.3897,700.0
2013-10-14 15:40:00,46.45,46.59,46.43,46.59,1400.0,36.3976,36.5073,36.3819,36.5073,1400.0
2013-10-14 15:45:00,46.58,46.63,46.4,46.44,1000.0,36.4995,36.5386,36.3584,36.3897,1000.0
2013-10-14 15:50:00,46.33,46.33,46.31,46.33,1200.0,36.3036,36.3036,36.2879,36.3036,1200.0
2013-10-14 15:55:00,46.31,46.57,46.31,46.57,1200.0,36.2879,36.4916,36.2879,36.4916,1200.0
2013-10-15 09:30:00,45.47,46.14,45.47,45.95,500.0,35.6297,36.1547,35.6297,36.0058,500.0
2013-10-15 09:35:00,46.03,46.57,46.01,46.57,600.0,36.0685,36.4916,36.0528,36.4916,600.0
2013-10-15 09:40:00,46.38,46.38,46.38,46.38,100.0,36.3427,36.3427,36.3427,36.3427,100.0
2013-10-15 09:45:00,46.55,46.66,46.52,46.52,800.0,36.4759,36.5621,36.4524,36.4524,800.0
2013-10-15 09:50:00,46.52,46.52,46.29,46.5,3800.0,36.4524,36.4524,36.2722,36.4368,3800.0
2013-10-15 09:55:00,46.56,46.82,46.49,46.82,2700.0,36.4838,36.6875,36.4289,36.6875,2700.0
2013-10-15 10:00:00,46.71,46.71,46.69,46.69,400.0,36.6013,36.6013,36.5856,36.5856,400.0
2013-10-15 10:05:00,46.74,47.0,46.67,46.99,2100.0,36.6248,36.8286,36.57,36.8207,2100.0
2013-10-15 10:10:00,47.1,47.1,47.05,47.05,200.0,36.9069,36.9069,36.8677,36.8677,200.0
2013-10-15 10:15:00,47.14,47.34,47.14,47.23,700.0,36.9383,37.095,36.9383,37.0088,700.0
2013-10-15 10:20:00,47.24,47.39,47.2,47.39,3200.0,37.0166,37.1342,36.9853,37.1342,3200.0
2013-10-15 10:25:00,47.49,47.49,47.41,47.42,800.0,37.2125,37.2125,37.1498,37.1577,800.0
2013-10-15 10:30:00,47.43,47.68,47.43,47.65,400.0,37.1655,37.3614,37.1655,37.3379,400.0
2013-10-15 10:35:00,47.44,47.44,47.44,47.44,100.0,37.1733,37.1733,37.1733,37.1733,100.0
2013-10-15 10:40:00,47.35,47.35,47.35,47.35,100.0,37.1028,37.1028,37.1028,37.1028,100.0
2013-10-15 10:45:00,47.43,47.43,47.35,47.35,600.0,37.1655,37.1655,37.1028,37.1028,600.0
2013-10-15 10:50:00,47.25,47.25,47.24,47.24,200.0,37.0245,37.0245,37.0166,37.0166,200.0
2013-10-15 10:55:00,47.19,47.19,47.09,47.12,400.0,36.9774,36.9774,36.8991,36.9226,400.0
2013-10-15 11:00:00,46.95,47.14,46.95,47.14,700.0,36.7894,36.9383,36.7894,36.9383,700.0
2013-10-15 11:05:00,47.19,47.22,47.19,47.22,500.0,36.9774,37.0009,36.9774,37.0009,500.0
2013-10-15 11:10:00,47.29,47.69,47.29,47.69,600.0,37.0558,37.3692,37.0558,37.3692,600.0
2013-10-15 11:15:00,47.9,47.95,47.76,47.76,600.0,37.5338,37.573,37.4241,37.4241,600.0
2013-10-15 11:20:00,47.74,48.04,47.74,47.97,500.0,37.4084,37.6435,37.4084,37.5886,500.0
2013-10-15 11:25:00,48.09,48.2,48.09,48.2,500.0,37.6827,37.7689,37.6827,37.7689,500.0
2013-10-15 11:30:00,47.97,47.97,47.96,47.96,500.0,37.5886,37.5886,37.5808,37.5808,500.0
2013-10-15 11:35:00,47.89,47.89,47.67,47.67,1100.0,37.5259,37.5259,37.3536,37.3536,1100.0
2013-10-15 11:40:00,47.75,47.88,47.7,47.86,900.0,37.4162,37.5181,37.3771,37.5024,900.0
2013-10-15 11:45:00,47.73,48.02,47.73,47.96,1500.0,37.4006,37.6278,37.4006,37.5808,1500.0
2013-10-15 11:50:00,47.94,48.15,47.94,48.15,800.0,37.5651,37.7297,37.5651,37.7297,800.0
2013-10-15 11:55:00,48.24,48.24,48.2,48.2,200.0,37.8002,37.8002,37.7689,37.7689,200.0
2013-10-15 12:00:00,48.1,48.1,48.1,48.1,200.0,37.6905,37.6905,37.6905,37.6905,200.0
2013-10-15 12:05:00,47.97,47.97,47.91,47.94,900.0,37.5886,37.5886,37.5416,37.5651,900.0
2013-10-15 12:10:00,47.79,47.79,47.73,47.77,700.0,37.4476,37.4476,37.4006,37.4319,700.0
2013-10-15 12:15:00,47.76,47.76,47.55,47.55,300.0,37.4241,37.4241,37.2595,37.2595,300.0
2013-10-15 12:20:00,47.7,47.71,47.65,47.71,1400.0,37.3771,37.3849,37.3379,37.3849,1400.0
2013-10-15 12:25:00,47.71,47.71,47.71,47.71,0.0,37.3849,37.3849,37.3849,37.3849,0.0
2013-10-15 12:30:00,47.56,47.56,47.49,47.5,1500.0,37.2674,37.2674,37.2125,37.2204,1500.0
2013-10-15 12:35:00,47.45,47.51,47.45,47.51,200.0,37.1812,37.2282,37.1812,37.2282,200.0
2013-10-15 12:40:00,47.5,47.6,47.5,47.6,300.0,37.2204,37.2987,37.2204,37.2987,300.0
2013-10-15 12:45:00,47.63,47.63,47.63,47.63,100.0,37.3222,37.3222,37.3222,37.3222,100.0
2013-10-15 12:50:00,47.68,47.71,47.68,47.7,400.0,37.3614,37.3849,37.3614,37.3771,400.0
2013-10-15 12:55:00,47.65,47.65,47.64,47.64,600.0,37.3379,37.3379,37.3301,37.3301,600.0
2013-10-15 13:00:00,47.56,47.58,47.54,47.54,300.0,37.2674,37.283,37.2517,37.2517,300.0
2013-10-15 13:05:00,47.52,47.52,47.52,47.52,600.0,37.236,37.236,37.236,37.236,600.0
2013-10-15 13:10:00,47.54,47.54,47.52,47.52,400.0,37.2517,37.2517,37.236,37.236,400.0
2013-10-15 13:15:00,47.52,47.52,47.52,47.52,0.0,37.236,37.236,37.236,37.236,0.0
2013-10-15 13:20:00,47.37,47.42,47.37,47.42,800.0,37.1185,37.1577,37.1185,37.1577,800.0
2013-10-15 13:25:00,47.4,47.41,47.4,47.41,400.0,37.142,37.1498,37.142,37.1498,400.0
2013-10-15 13:30:00,47.36,47.42,47.36,47.42,400.0,37.1106,37.1577,37.1106,37.1577,400.0
2013-10-15 13:35:00,47.41,47.44,47.38,47.38,800.0,37.1498,37.1733,37.1263,37.1263,800.0
2013-10-15 13:40:00,47.38,47.38,47.38,47.38,0.0,37.1263,37.1263,37.1263,37.1263,0.0
2013-10-15 13:45:00,47.35,47.35,47.32,47.35,400.0,37.1028,37.1028,37.0793,37.1028,400.0
2013-10-15 13:50:00,47.35,47.35,47.32,47.34,1200.0,37.1028,37.1028,37.0793,37.095,1200.0
2013-10-15 13:55:00,47.4,47.4,47.4,47.4,100.0,37.142,37.142,37.142,37.142,100.0
2013-10-15 14:00:00,47.35,47.35,47.3,47.3,800.0,37.1028,37.1028,37.0636,37.0636,800.0
2013-10-15 14:05:00,47.13,47.13,47.12,47.12,400.0,36.9304,36.9304,36.9226,36.9226,400.0
2013-10-15 14:10:00,47.2,47.24,47.19,47.24,300.0,36.9853,37.0166,36.9774,37.0166,300.0
2013-10-15 14:15:00,47.12,47.12,47.1,47.12,1200.0,36.9226,36.9226,36.9069,36.9226,1200.0
2013-10-15 14:20:00,47.11,47.11,47.08,47.11,1600.0,36.9148,36.9148,36.8912,36.9148,1600.0
2013-10-15 14:25:00,46.98,46.99,46.92,46.99,1100.0,36.8129,36.8207,36.7659,36.8207,1100.0
2013-10-15 14:30:00,46.97,46.97,46.97,46.97,100.0,36.805,36.805,36.805,36.805,100.0
2013-10-15 14:35:00,46.96,47.02,46.77,46.92,2700.0,36.7972,36.8442,36.6483,36.7659,2700.0
2013-10-15 14:40:00,46.83,46.83,46.74,46.77,3300.0,36.6953,36.6953,36.6248,36.6483,3300.0
2013-10-15 14:45:00,46.75,46.78,46.65,46.74,16000.0,36.6327,36.6562,36.5543,36.6248,16000.0
2013-10-15 14:50:00,46.87,46.87,46.76,46.78,600.0,36.7267,36.7267,36.6405,36.6562,600.0
2013-10-15 14:55:00,46.85,46.91,46.85,46.91,800.0,36.711,36.758,36.711,36.758,800.0
2013-10-15 15:00:00,46.98,46.99,46.84,46.89,600.0,36.8129,36.8207,36.7032,36.7424,600.0
2013-10-15 15:05:00,47.02,47.1,47.02,47.1,300.0,36.8442,36.9069,36.8442,36.9069,300.0
2013-10-15 15:10:00,47.16,47.32,47.16,47.29,700.0,36.9539,37.0793,36.9539,37.0558,700.0
2013-10-15 15:15:00,47.14,47.14,47.04,47.13,1300.0,36.9383,36.9383,36.8599,36.9304,1300.0
2013-10-15 15:20:00,47.12,47.12,47.06,47.12,300.0,36.9226,36.9226,36.8756,36.9226,300.0
2013-10-15 15:25:00,47.02,47.17,47.02,47.08,1400.0,36.8442,36.9618,36.8442,36.8912,1400.0
2013-10-15 15:30:00,47.1,47.1,47.05,47.06,400.0,36.9069,36.9069,36.8677,36.8756,400.0
2013-10-15 15:35:00,47.02,47.04,46.91,46.93,600.0,36.8442,36.8599,36.758,36.7737,600.0
2013-10-15 15:40:00,46.93,46.93,46.77,46.77,1600.0,36.7737,36.7737,36.6483,36.6483,1600.0
2013-10-15 15:45:00,46.73,46.88,46.7,46.79,1700.0,36.617,36.7345,36.5935,36.664,1700.0
2013-10-15 15:50:00,46.79,46.83,46.77,46.8,2200.0,36.664,36.6953,36.6483,36.6718,2200.0
2013-10-15 15:55:00,46.81,46.87,46.8,46.86,1200.0,36.6797,36.7267,36.6718,36.7189,1200.0
2013-10-16 09:30:00,48.0,48.0,48.0,48.0,100.0,37.6121,37.6121,37.6121,37.6121,100.0
2013-10-16 09:35:00,47.76,49.0,47.76,49.0,5500.0,37.4241,38.3957,37.4241,38.3957,5500.0
2013-10-16 09:40:00,49.26,49.26,48.5,48.5,2500.0,38.5995,38.5995,38.0039,38.0039,2500.0
2013-10-16 09:45:00,48.51,48.57,48.5,48.5,2600.0,38.0118,38.0588,38.0039,38.0039,2600.0
2013-10-16 09:50:00,48.62,48.62,48.62,48.62,100.0,38.098,38.098,38.098,38.098,100.0
2013-10-16 09:55:00,48.73,49.39,48.73,49.39,1800.0,38.1842,38.7013,38.1842,38.7013,1800.0
2013-10-16 10:00:00,49.02,49.66,49.02,49.66,1300.0,38.4114,38.9129,38.4114,38.9129,1300.0
2013-10-16 10:05:00,49.56,49.66,49.53,49.66,700.0,38.8345,38.9129,38.811,38.9129,700.0
2013-10-16 10:10:00,49.66,49.66,49.66,49.66,0.0,38.9129,38.9129,38.9129,38.9129,0.0
2013-10-16 10:15:00,49.5,49.52,49.5,49.52,400.0,38.7875,38.8032,38.7875,38.8032,400.0
2013-10-16 10:20:00,49.39,49.39,49.39,49.39,200.0,38.7013,38.7013,38.7013,38.7013,200.0
2013-10-16 10:25:00,49.57,49.57,49.57,49.57,100.0,38.8424,38.8424,38.8424,38.8424,100.0
2013-10-16 10:30:00,49.68,50.01,49.68,49.98,900.0,38.9286,39.1872,38.9286,39.1636,900.0
2013-10-16 10:35:00,49.74,49.89,49.74,49.8,1100.0,38.9756,39.0931,38.9756,39.0226,1100.0
2013-10-16 10:40:00,49.71,49.92,49.71,49.92,400.0,38.9521,39.1166,38.9521,39.1166,400.0
2013-10-16 10:45:00,49.62,49.92,49.54,49.85,1200.0,38.8816,39.1166,38.8189,39.0618,1200.0
2013-10-16 10:50:00,49.72,49.72,49.58,49.58,600.0,38.9599,38.9599,38.8502,38.8502,600.0
2013-10-16 10:55:00,49.57,49.7,49.4,49.7,1400.0,38.8424,38.9442,38.7092,38.9442,1400.0
2013-10-16 11:00:00,49.7,49.85,49.62,49.65,4100.0,38.9442,39.0618,38.8816,38.9051,4100.0
2013-10-16 11:05:00,49.69,49.94,49.69,49.91,1400.0,38.9364,39.1323,38.9364,39.1088,1400.0
2013-10-16 11:10:00,49.99,50.12,49.99,50.12,1700.0,39.1715,39.2733,39.1715,39.2733,1700.0
2013-10-16 11:15:00,50.18,50.39,50.1,50.39,900.0,39.3204,39.4849,39.2577,39.4849,900.0
2013-10-16 11:20:00,50.0,50.14,50.0,50.07,600.0,39.1793,39.289,39.1793,39.2342,600.0
2013-10-16 11:25:00,50.06,50.17,50.01,50.01,600.0,39.2263,39.3125,39.1872,39.1872,600.0
2013-10-16 11:30:00,50.03,50.03,49.94,49.94,200.0,39.2028,39.2028,39.1323,39.1323,200.0
2013-10-16 11:35:00,49.9,50.22,49.9,50.22,600.0,39.101,39.3517,39.101,39.3517,600.0
2013-10-16 11:40:00,50.07,50.15,50.07,50.11,500.0,39.2342,39.2969,39.2342,39.2655,500.0
2013-10-16 11:45:00,50.18,50.24,50.06,50.06,600.0,39.3204,39.3674,39.2263,39.2263,600.0
2013-10-16 11:50:00,50.17,50.24,50.1,50.24,800.0,39.3125,39.3674,39.2577,39.3674,800.0
2013-10-16 11:55:00,50.09,50.09,50.0,50.0,600.0,39.2498,39.2498,39.1793,39.1793,600.0
2013-10-16 12:00:00,50.05,50.05,49.98,50.02,400.0,39.2185,39.2185,39.1636,39.195,400.0
2013-10-16 12:05:00,50.01,50.06,49.99,50.06,300.0,39.1872,39.2263,39.1715,39.2263,300.0
2013-10-16 12:10:00,50.06,50.1,50.06,50.1,300.0,39.2263,39.2577,39.2263,39.2577,300.0
2013-10-16 12:15:00,50.14,50.17,50.14,50.17,200.0,39.289,39.3125,39.289,39.3125,200.0
2013-10-16 12:20:00,50.13,50.13,50.1,50.1,1100.0,39.2812,39.2812,39.2577,39.2577,1100.0
2013-10-16 12:25:00,50.18,50.18,50.1,50.1,300.0,39.3204,39.3204,39.2577,39.2577,300.0
2013-10-16 12:30:00,50.08,50.08,49.94,49.96,500.0,39.242,39.242,39.1323,39.148,500.0
2013-10-16 12:35:00,49.96,49.96,49.96,49.96,0.0,39.148,39.148,39.148,39.148,0.0
2013-10-16 12:40:00,49.97,50.0,49.97,50.0,300.0,39.1558,39.1793,39.1558,39.1793,300.0
2013-10-16 12:45:00,50.0,50.12,50.0,50.12,300.0,39.1793,39.2733,39.1793,39.2733,300.0
2013-10-16 12:50:00,50.15,50.15,50.07,50.07,400.0,39.2969,39.2969,39.2342,39.2342,400.0
2013-10-16 12:55:00,49.97,49.97,49.95,49.95,500.0,39.1558,39.1558,39.1401,39.1401,500.0
2013-10-16 13:00:00,49.96,50.07,49.96,49.98,600.0,39.148,39.2342,39.148,39.1636,600.0
2013-10-16 13:05:00,49.96,49.98,49.96,49.98,200.0,39.148,39.1636,39.148,39.1636,200.0
2013-10-16 13:10:00,50.0,50.02,49.92,49.92,600.0,39.1793,39.195,39.1166,39.1166,600.0
2013-10-16 13:15:00,49.98,49.98,49.98,49.98,100.0,39.1636,39.1636,39.1636,39.1636,100.0
2013-10-16 13:20:00,49.98,49.98,49.81,49.81,600.0,39.1636,39.1636,39.0304,39.0304,600.0
2013-10-16 13:25:00,49.86,49.91,49.82,49.91,700.0,39.0696,39.1088,39.0383,39.1088,700.0
2013-10-16 13:30:00,49.84,49.84,49.84,49.84,100.0,39.0539,39.0539,39.0539,39.0539,100.0
2013-10-16 13:35:00,49.85,49.85,49.78,49.84,400.0,39.0618,39.0618,39.0069,39.0539,400.0
2013-10-16 13:40:00,49.86,49.86,49.79,49.79,300.0,39.0696,39.0696,39.0148,39.0148,300.0
2013-10-16 13:45:00,49.71,49.71,49.64,49.64,800.0,38.9521,38.9521,38.8972,38.8972,800.0
2013-10-16 13:50:00,49.55,49.58,49.53,49.53,700.0,38.8267,38.8502,38.811,38.811,700.0
2013-10-16 13:55:00,49.5,49.5,49.5,49.5,300.0,38.7875,38.7875,38.7875,38.7875,300.0
2013-10-16 14:00:00,49.47,49.48,49.44,49.46,600.0,38.764,38.7719,38.7405,38.7562,600.0
2013-10-16 14:05:00,49.49,49.68,49.49,49.68,800.0,38.7797,38.9286,38.7797,38.9286,800.0
2013-10-16 14:10:00,49.7,49.71,49.7,49.71,300.0,38.9442,38.9521,38.9442,38.9521,300.0
2013-10-16 14:15:00,49.75,49.79,49.75,49.79,400.0,38.9834,39.0148,38.9834,39.0148,400.0
2013-10-16 14:20:00,49.74,49.74,49.69,49.73,600.0,38.9756,38.9756,38.9364,38.9677,600.0
2013-10-16 14:25:00,49.72,49.72,49.49,49.49,700.0,38.9599,38.9599,38.7797,38.7797,700.0
2013-10-16 14:30:00,49.33,49.36,49.24,49.24,1400.0,38.6543,38.6778,38.5838,38.5838,1400.0
2013-10-16 14:35:00,49.11,49.11,49.0,49.01,6400.0,38.4819,38.4819,38.3957,38.4036,6400.0
2013-10-16 14:40:00,49.01,49.01,48.83,48.87,3900.0,38.4036,38.4036,38.2625,38.2939,3900.0
2013-10-16 14:45:00,48.9,48.91,48.85,48.88,6700.0,38.3174,38.3252,38.2782,38.3017,6700.0
2013-10-16 14:50:00,48.85,48.87,48.84,48.85,4100.0,38.2782,38.2939,38.2704,38.2782,4100.0
2013-10-16 14:55:00,48.84,48.85,48.76,48.85,1100.0,38.2704,38.2782,38.2077,38.2782,1100.0
2013-10-16 15:00:00,48.85,48.85,48.85,48.85,3200.0,38.2782,38.2782,38.2782,38.2782,3200.0
2013-10-16 15:05:00,48.85,48.85,48.8,48.81,2800.0,38.2782,38.2782,38.239,38.2468,2800.0
2013-10-16 15:10:00,48.81,48.85,48.81,48.85,3000.0,38.2468,38.2782,38.2468,38.2782,3000.0
2013-10-16 15:15:00,48.85,48.85,48.85,48.85,1200.0,38.2782,38.2782,38.2782,38.2782,1200.0
2013-10-16 15:20:00,48.85,49.24,48.85,49.16,5100.0,38.2782,38.5838,38.2782,38.5211,5100.0
2013-10-16 15:25:00,49.16,49.16,49.04,49.07,2400.0,38.5211,38.5211,38.4271,38.4506,2400.0
2013-10-16 15:30:00,49.24,49.3,49.17,49.24,1500.0,38.5838,38.6308,38.5289,38.5838,1500.0
2013-10-16 15:35:00,49.21,49.26,49.2,49.24,900.0,38.5603,38.5995,38.5524,38.5838,900.0
2013-10-16 15:40:00,49.18,49.35,49.18,49.35,1500.0,38.5368,38.67,38.5368,38.67,1500.0
2013-10-16 15:45:00,49.37,49.64,49.34,49.63,1700.0,38.6857,38.8972,38.6621,38.8894,1700.0
2013-10-16 15:50:00,49.63,49.64,49.59,49.64,1100.0,38.8894,38.8972,38.858,38.8972,1100.0
2013-10-16 15:55:00,49.65,49.7,49.57,49.57,1700.0,38.9051,38.9442,38.8424,38.8424,1700.0
2013-10-17 09:30:00,49.63,49.63,49.63,49.63,100.0,38.8894,38.8894,38.8894,38.8894,100.0
2013-10-17 09:35:00,49.5,49.5,49.46,49.5,500.0,38.7875,38.7875,38.7562,38.7875,500.0
2013-10-17 09:40:00,49.72,49.75,49.7,49.75,600.0,38.9599,38.9834,38.9442,38.9834,600.0
2013-10-17 09:45:00,49.66,49.67,49.5,49.5,300.0,38.9129,38.9207,38.7875,38.7875,300.0
2013-10-17 09:50:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-10-17 09:55:00,49.58,49.75,49.58,49.75,800.0,38.8502,38.9834,38.8502,38.9834,800.0
2013-10-17 10:00:00,49.66,49.75,49.65,49.75,1300.0,38.9129,38.9834,38.9051,38.9834,1300.0
2013-10-17 10:05:00,49.78,50.15,49.78,50.15,500.0,39.0069,39.2969,39.0069,39.2969,500.0
2013-10-17 10:10:00,50.0,50.0,49.95,49.95,300.0,39.1793,39.1793,39.1401,39.1401,300.0
2013-10-17 10:15:00,50.05,50.05,50.05,50.05,100.0,39.2185,39.2185,39.2185,39.2185,100.0
2013-10-17 10:20:00,50.05,50.05,50.05,50.05,0.0,39.2185,39.2185,39.2185,39.2185,0.0
2013-10-17 10:25:00,50.21,50.23,50.21,50.23,200.0,39.3439,39.3595,39.3439,39.3595,200.0
2013-10-17 10:30:00,50.23,50.23,50.23,50.23,0.0,39.3595,39.3595,39.3595,39.3595,0.0
2013-10-17 10:35:00,50.23,50.23,50.23,50.23,0.0,39.3595,39.3595,39.3595,39.3595,0.0
2013-10-17 10:40:00,50.01,50.01,50.0,50.0,400.0,39.1872,39.1872,39.1793,39.1793,400.0
2013-10-17 10:45:00,49.88,49.88,49.81,49.81,900.0,39.0853,39.0853,39.0304,39.0304,900.0
2013-10-17 10:50:00,49.81,49.81,49.81,49.81,0.0,39.0304,39.0304,39.0304,39.0304,0.0
2013-10-17 10:55:00,49.88,49.95,49.83,49.93,1000.0,39.0853,39.1401,39.0461,39.1245,1000.0
2013-10-17 11:00:00,49.94,49.99,49.94,49.99,400.0,39.1323,39.1715,39.1323,39.1715,400.0
2013-10-17 11:05:00,49.99,50.04,49.99,50.04,300.0,39.1715,39.2107,39.1715,39.2107,300.0
2013-10-17 11:10:00,50.0,50.01,49.97,50.0,600.0,39.1793,39.1872,39.1558,39.1793,600.0
2013-10-17 11:15:00,49.95,49.95,49.95,49.95,200.0,39.1401,39.1401,39.1401,39.1401,200.0
2013-10-17 11:20:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:25:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:30:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:35:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:40:00,49.83,49.83,49.73,49.78,600.0,39.0461,39.0461,38.9677,39.0069,600.0
2013-10-17 11:45:00,49.75,49.75,49.75,49.75,200.0,38.9834,38.9834,38.9834,38.9834,200.0
2013-10-17 11:50:00,49.75,49.76,49.75,49.76,400.0,38.9834,38.9913,38.9834,38.9913,400.0
2013-10-17 11:55:00,49.75,49.75,49.75,49.75,500.0,38.9834,38.9834,38.9834,38.9834,500.0
2013-10-17 12:00:00,49.75,49.75,49.75,49.75,100.0,38.9834,38.9834,38.9834,38.9834,100.0
2013-10-17 12:05:00,49.5,49.5,49.5,49.5,200.0,38.7875,38.7875,38.7875,38.7875,200.0
2013-10-17 12:10:00,49.6,49.6,49.43,49.43,200.0,38.8659,38.8659,38.7327,38.7327,200.0
2013-10-17 12:15:00,49.5,49.5,49.5,49.5,200.0,38.7875,38.7875,38.7875,38.7875,200.0
2013-10-17 12:20:00,49.5,49.53,49.5,49.53,200.0,38.7875,38.811,38.7875,38.811,200.0
2013-10-17 12:25:00,49.51,49.51,49.51,49.51,100.0,38.7954,38.7954,38.7954,38.7954,100.0
2013-10-17 12:30:00,49.5,49.5,49.5,49.5,100.0,38.7875,38.7875,38.7875,38.7875,100.0
2013-10-17 12:35:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-10-17 12:40:00,49.53,49.53,49.53,49.53,100.0,38.811,38.811,38.811,38.811,100.0
2013-10-17 12:45:00,49.5,49.5,49.5,49.5,200.0,38.7875,38.7875,38.7875,38.7875,200.0
2013-10-17 12:50:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-10-17 12:55:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-10-17 13:00:00,49.44,49.44,49.44,49.44,100.0,38.7405,38.7405,38.7405,38.7405,100.0
2013-10-17 13:05:00,49.44,49.44,49.44,49.44,0.0,38.7405,38.7405,38.7405,38.7405,0.0
2013-10-17 13:10:00,49.42,49.42,49.4,49.4,300.0,38.7248,38.7248,38.7092,38.7092,300.0
2013-10-17 13:15:00,49.16,49.19,49.16,49.19,200.0,38.5211,38.5446,38.5211,38.5446,200.0
2013-10-17 13:20:00,49.27,49.42,49.27,49.42,600.0,38.6073,38.7248,38.6073,38.7248,600.0
2013-10-17 13:25:00,49.5,49.55,49.5,49.5,1100.0,38.7875,38.8267,38.7875,38.7875,1100.0
2013-10-17 13:30:00,49.5,49.5,49.5,49.5,100.0,38.7875,38.7875,38.7875,38.7875,100.0
2013-10-17 13:35:00,49.5,49.5,49.5,49.5,100.0,38.7875,38.7875,38.7875,38.7875,100.0
2013-10-17 13:40:00,49.47,49.47,49.47,49.47,100.0,38.764,38.764,38.764,38.764,100.0
2013-10-17 13:45:00,49.47,49.47,49.47,49.47,0.0,38.764,38.764,38.764,38.764,0.0
2013-10-17 13:50:00,49.47,49.47,49.47,49.47,0.0,38.764,38.764,38.764,38.764,0.0
2013-10-17 13:55:00,49.47,49.47,49.47,49.47,0.0,38.764,38.764,38.764,38.764,0.0
2013-10-17 14:00:00,49.15,49.15,48.95,48.95,400.0,38.5133,38.5133,38.3566,38.3566,400.0
2013-10-17 14:05:00,48.98,49.0,48.94,48.94,300.0,38.3801,38.3957,38.3487,38.3487,300.0
2013-10-17 14:10:00,48.9,48.9,48.9,48.9,200.0,38.3174,38.3174,38.3174,38.3174,200.0
2013-10-17 14:15:00,48.68,48.75,48.67,48.75,400.0,38.145,38.1998,38.1371,38.1998,400.0
2013-10-17 14:20:00,48.75,48.75,48.75,48.75,0.0,38.1998,38.1998,38.1998,38.1998,0.0
2013-10-17 14:25:00,48.79,48.95,48.79,48.91,400.0,38.2312,38.3566,38.2312,38.3252,400.0
2013-10-17 14:30:00,48.91,48.91,48.91,48.91,100.0,38.3252,38.3252,38.3252,38.3252,100.0
2013-10-17 14:35:00,48.91,48.91,48.91,48.91,100.0,38.3252,38.3252,38.3252,38.3252,100.0
2013-10-17 14:40:00,48.97,49.0,48.97,49.0,300.0,38.3722,38.3957,38.3722,38.3957,300.0
2013-10-17 14:45:00,49.0,49.0,48.8,48.8,300.0,38.3957,38.3957,38.239,38.239,300.0
2013-10-17 14:50:00,48.8,48.8,48.8,48.8,0.0,38.239,38.239,38.239,38.239,0.0
2013-10-17 14:55:00,48.85,48.93,48.85,48.85,800.0,38.2782,38.3409,38.2782,38.2782,800.0
2013-10-17 15:00:00,48.72,48.72,48.72,48.72,200.0,38.1763,38.1763,38.1763,38.1763,200.0
2013-10-17 15:05:00,48.62,48.8,48.62,48.8,200.0,38.098,38.239,38.098,38.239,200.0
2013-10-17 15:10:00,48.8,48.8,48.8,48.8,0.0,38.239,38.239,38.239,38.239,0.0
2013-10-17 15:15:00,48.79,49.09,48.69,49.09,1100.0,38.2312,38.4663,38.1528,38.4663,1100.0
2013-10-17 15:20:00,49.11,49.2,49.11,49.2,200.0,38.4819,38.5524,38.4819,38.5524,200.0
2013-10-17 15:25:00,49.21,49.24,49.21,49.24,700.0,38.5603,38.5838,38.5603,38.5838,700.0
2013-10-17 15:30:00,49.27,49.43,49.27,49.43,500.0,38.6073,38.7327,38.6073,38.7327,500.0
2013-10-17 15:35:00,49.56,49.56,49.56,49.56,100.0,38.8345,38.8345,38.8345,38.8345,100.0
2013-10-17 15:40:00,49.61,49.74,49.61,49.74,600.0,38.8737,38.9756,38.8737,38.9756,600.0
2013-10-17 15:45:00,49.76,49.94,49.76,49.94,2600.0,38.9913,39.1323,38.9913,39.1323,2600.0
2013-10-17 15:50:00,49.94,50.23,49.94,50.23,2200.0,39.1323,39.3595,39.1323,39.3595,2200.0
2013-10-17 15:55:00,50.29,50.3,50.17,50.17,1700.0,39.4066,39.4144,39.3125,39.3125,1700.0
2013-10-18 09:30:00,50.7,50.7,50.68,50.68,500.0,39.7278,39.7278,39.7122,39.7122,500.0
2013-10-18 09:35:00,50.68,50.68,50.62,50.62,400.0,39.7122,39.7122,39.6651,39.6651,400.0
2013-10-18 09:40:00,50.42,50.55,50.42,50.55,300.0,39.5084,39.6103,39.5084,39.6103,300.0
2013-10-18 09:45:00,50.73,50.73,50.73,50.73,300.0,39.7513,39.7513,39.7513,39.7513,300.0
2013-10-18 09:50:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-10-18 09:55:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-10-18 10:00:00,50.51,50.56,50.51,50.56,200.0,39.5789,39.6181,39.5789,39.6181,200.0
2013-10-18 10:05:00,50.49,50.53,50.49,50.53,200.0,39.5633,39.5946,39.5633,39.5946,200.0
2013-10-18 10:10:00,50.57,50.57,50.55,50.55,200.0,39.626,39.626,39.6103,39.6103,200.0
2013-10-18 10:15:00,50.55,50.55,50.55,50.55,0.0,39.6103,39.6103,39.6103,39.6103,0.0
2013-10-18 10:20:00,50.45,50.51,50.42,50.42,800.0,39.5319,39.5789,39.5084,39.5084,800.0
2013-10-18 10:25:00,50.39,50.45,50.34,50.38,2300.0,39.4849,39.5319,39.4457,39.4771,2300.0
2013-10-18 10:30:00,50.38,50.57,50.38,50.39,1800.0,39.4771,39.626,39.4771,39.4849,1800.0
2013-10-18 10:35:00,50.43,50.5,50.43,50.43,700.0,39.5163,39.5711,39.5163,39.5163,700.0
2013-10-18 10:40:00,50.65,50.7,50.54,50.54,400.0,39.6886,39.7278,39.6025,39.6025,400.0
2013-10-18 10:45:00,50.6,50.65,50.54,50.54,900.0,39.6495,39.6886,39.6025,39.6025,900.0
2013-10-18 10:50:00,50.5,50.5,50.37,50.48,500.0,39.5711,39.5711,39.4692,39.5554,500.0
2013-10-18 10:55:00,50.43,50.53,50.42,50.53,300.0,39.5163,39.5946,39.5084,39.5946,300.0
2013-10-18 11:00:00,50.5,50.8,50.5,50.8,3200.0,39.5711,39.8062,39.5711,39.8062,3200.0
2013-10-18 11:05:00,50.86,50.87,50.86,50.87,200.0,39.8532,39.861,39.8532,39.861,200.0
2013-10-18 11:10:00,51.01,51.36,51.01,51.31,900.0,39.9707,40.245,39.9707,40.2058,900.0
2013-10-18 11:15:00,51.75,51.9,51.73,51.78,400.0,40.5506,40.6681,40.5349,40.5741,400.0
2013-10-18 11:20:00,51.78,51.78,51.78,51.78,0.0,40.5741,40.5741,40.5741,40.5741,0.0
2013-10-18 11:25:00,51.6,51.6,51.6,51.6,100.0,40.4331,40.4331,40.4331,40.4331,100.0
2013-10-18 11:30:00,51.67,51.71,51.67,51.71,700.0,40.4879,40.5192,40.4879,40.5192,700.0
2013-10-18 11:35:00,51.71,51.84,51.71,51.84,2400.0,40.5192,40.6211,40.5192,40.6211,2400.0
2013-10-18 11:40:00,51.8,51.8,51.8,51.8,100.0,40.5898,40.5898,40.5898,40.5898,100.0
2013-10-18 11:45:00,51.85,52.02,51.85,51.99,900.0,40.629,40.7622,40.629,40.7387,900.0
2013-10-18 11:50:00,51.8,51.8,51.8,51.8,100.0,40.5898,40.5898,40.5898,40.5898,100.0
2013-10-18 11:55:00,51.89,51.96,51.89,51.96,300.0,40.6603,40.7151,40.6603,40.7151,300.0
2013-10-18 12:00:00,51.97,52.01,51.97,52.01,900.0,40.723,40.7543,40.723,40.7543,900.0
2013-10-18 12:05:00,52.06,52.21,52.02,52.04,1500.0,40.7935,40.911,40.7622,40.7778,1500.0
2013-10-18 12:10:00,52.01,52.2,52.01,52.03,1200.0,40.7543,40.9032,40.7543,40.77,1200.0
2013-10-18 12:15:00,52.13,52.13,51.91,51.91,600.0,40.8484,40.8484,40.676,40.676,600.0
2013-10-18 12:20:00,51.95,51.98,51.87,51.92,800.0,40.7073,40.7308,40.6446,40.6838,800.0
2013-10-18 12:25:00,51.95,52.08,51.95,52.01,1000.0,40.7073,40.8092,40.7073,40.7543,1000.0
2013-10-18 12:30:00,51.97,51.97,51.92,51.92,800.0,40.723,40.723,40.6838,40.6838,800.0
2013-10-18 12:35:00,51.94,52.0,51.94,52.0,500.0,40.6995,40.7465,40.6995,40.7465,500.0
2013-10-18 12:40:00,51.98,51.98,51.92,51.93,800.0,40.7308,40.7308,40.6838,40.6916,800.0
2013-10-18 12:45:00,51.94,52.09,51.86,52.01,2500.0,40.6995,40.817,40.6368,40.7543,2500.0
2013-10-18 12:50:00,51.97,52.0,51.97,52.0,1000.0,40.723,40.7465,40.723,40.7465,1000.0
2013-10-18 12:55:00,52.02,52.02,51.95,51.97,1200.0,40.7622,40.7622,40.7073,40.723,1200.0
2013-10-18 13:00:00,51.95,51.95,51.84,51.84,600.0,40.7073,40.7073,40.6211,40.6211,600.0
2013-10-18 13:05:00,51.77,51.9,51.77,51.85,300.0,40.5663,40.6681,40.5663,40.629,300.0
2013-10-18 13:10:00,51.9,52.0,51.9,51.95,400.0,40.6681,40.7465,40.6681,40.7073,400.0
2013-10-18 13:15:00,51.95,51.95,51.95,51.95,0.0,40.7073,40.7073,40.7073,40.7073,0.0
2013-10-18 13:20:00,51.95,51.95,51.87,51.87,200.0,40.7073,40.7073,40.6446,40.6446,200.0
2013-10-18 13:25:00,51.81,51.84,51.8,51.8,500.0,40.5976,40.6211,40.5898,40.5898,500.0
2013-10-18 13:30:00,51.77,51.77,51.61,51.67,1400.0,40.5663,40.5663,40.4409,40.4879,1400.0
2013-10-18 13:35:00,51.57,51.64,51.57,51.61,900.0,40.4095,40.4644,40.4095,40.4409,900.0
2013-10-18 13:40:00,51.62,51.8,51.62,51.8,1300.0,40.4487,40.5898,40.4487,40.5898,1300.0
2013-10-18 13:45:00,51.71,51.71,51.71,51.71,100.0,40.5192,40.5192,40.5192,40.5192,100.0
2013-10-18 13:50:00,51.74,51.8,51.74,51.78,700.0,40.5428,40.5898,40.5428,40.5741,700.0
2013-10-18 13:55:00,51.8,51.8,51.8,51.8,300.0,40.5898,40.5898,40.5898,40.5898,300.0
2013-10-18 14:00:00,51.78,51.93,51.77,51.93,700.0,40.5741,40.6916,40.5663,40.6916,700.0
2013-10-18 14:05:00,51.92,51.99,51.91,51.96,800.0,40.6838,40.7387,40.676,40.7151,800.0
2013-10-18 14:10:00,51.8,51.84,51.8,51.84,200.0,40.5898,40.6211,40.5898,40.6211,200.0
2013-10-18 14:15:00,51.88,51.88,51.8,51.8,1000.0,40.6525,40.6525,40.5898,40.5898,1000.0
2013-10-18 14:20:00,51.88,52.0,51.88,52.0,800.0,40.6525,40.7465,40.6525,40.7465,800.0
2013-10-18 14:25:00,52.03,52.07,52.03,52.07,200.0,40.77,40.8013,40.77,40.8013,200.0
2013-10-18 14:30:00,52.03,52.03,52.03,52.03,300.0,40.77,40.77,40.77,40.77,300.0
2013-10-18 14:35:00,52.09,52.09,52.09,52.09,500.0,40.817,40.817,40.817,40.817,500.0
2013-10-18 14:40:00,52.15,52.15,52.15,52.15,200.0,40.864,40.864,40.864,40.864,200.0
2013-10-18 14:45:00,52.16,52.18,52.16,52.16,400.0,40.8719,40.8875,40.8719,40.8719,400.0
2013-10-18 14:50:00,52.24,52.31,52.24,52.31,200.0,40.9345,40.9894,40.9345,40.9894,200.0
2013-10-18 14:55:00,52.33,52.37,52.32,52.32,900.0,41.0051,41.0364,40.9972,40.9972,900.0
2013-10-18 15:00:00,52.24,52.35,52.24,52.24,1200.0,40.9345,41.0207,40.9345,40.9345,1200.0
2013-10-18 15:05:00,52.24,52.35,52.24,52.35,500.0,40.9345,41.0207,40.9345,41.0207,500.0
2013-10-18 15:10:00,52.39,52.39,52.31,52.31,300.0,41.0521,41.0521,40.9894,40.9894,300.0
2013-10-18 15:15:00,52.12,52.12,52.08,52.12,600.0,40.8405,40.8405,40.8092,40.8405,600.0
2013-10-18 15:20:00,52.23,52.26,52.23,52.26,400.0,40.9267,40.9502,40.9267,40.9502,400.0
2013-10-18 15:25:00,52.19,52.2,52.17,52.2,1500.0,40.8954,40.9032,40.8797,40.9032,1500.0
2013-10-18 15:30:00,52.1,52.1,52.1,52.1,100.0,40.8248,40.8248,40.8248,40.8248,100.0
2013-10-18 15:35:00,52.0,52.0,51.9,51.99,1600.0,40.7465,40.7465,40.6681,40.7387,1600.0
2013-10-18 15:40:00,51.99,51.99,51.87,51.89,1000.0,40.7387,40.7387,40.6446,40.6603,1000.0
2013-10-18 15:45:00,51.92,52.07,51.89,51.99,3000.0,40.6838,40.8013,40.6603,40.7387,3000.0
2013-10-18 15:50:00,51.91,51.98,51.85,51.85,3600.0,40.676,40.7308,40.629,40.629,3600.0
2013-10-18 15:55:00,51.8,52.13,51.8,52.13,2300.0,40.5898,40.8484,40.5898,40.8484,2300.0
2013-10-21 09:30:00,51.86,51.86,51.86,51.86,100.0,40.6368,40.6368,40.6368,40.6368,100.0
2013-10-21 09:35:00,51.86,51.86,51.86,51.86,0.0,40.6368,40.6368,40.6368,40.6368,0.0
2013-10-21 09:40:00,51.55,51.55,51.55,51.55,300.0,40.3939,40.3939,40.3939,40.3939,300.0
2013-10-21 09:45:00,51.13,51.13,51.13,51.13,100.0,40.0648,40.0648,40.0648,40.0648,100.0
2013-10-21 09:50:00,51.15,51.71,51.15,51.71,2200.0,40.0804,40.5192,40.0804,40.5192,2200.0
2013-10-21 09:55:00,51.8,52.18,51.8,52.1,1300.0,40.5898,40.8875,40.5898,40.8248,1300.0
2013-10-21 10:00:00,52.04,52.42,52.04,52.42,1700.0,40.7778,41.0756,40.7778,41.0756,1700.0
2013-10-21 10:05:00,52.42,52.42,52.42,52.42,0.0,41.0756,41.0756,41.0756,41.0756,0.0
2013-10-21 10:10:00,52.47,52.54,52.47,52.54,800.0,41.1148,41.1696,41.1148,41.1696,800.0
2013-10-21 10:15:00,52.5,52.5,52.5,52.5,500.0,41.1383,41.1383,41.1383,41.1383,500.0
2013-10-21 10:20:00,52.5,52.59,52.41,52.59,3400.0,41.1383,41.2088,41.0678,41.2088,3400.0
2013-10-21 10:25:00,52.54,52.76,52.54,52.76,900.0,41.1696,41.342,41.1696,41.342,900.0
2013-10-21 10:30:00,52.76,52.76,52.76,52.76,0.0,41.342,41.342,41.342,41.342,0.0
2013-10-21 10:35:00,52.78,52.78,52.78,52.78,100.0,41.3577,41.3577,41.3577,41.3577,100.0
2013-10-21 10:40:00,52.51,52.53,52.35,52.5,1200.0,41.1461,41.1618,41.0207,41.1383,1200.0
2013-10-21 10:45:00,52.41,52.43,52.41,52.43,900.0,41.0678,41.0834,41.0678,41.0834,900.0
2013-10-21 10:50:00,52.33,52.33,52.22,52.22,300.0,41.0051,41.0051,40.9189,40.9189,300.0
2013-10-21 10:55:00,52.29,52.3,52.29,52.29,800.0,40.9737,40.9816,40.9737,40.9737,800.0
2013-10-21 11:00:00,52.28,52.28,52.28,52.28,200.0,40.9659,40.9659,40.9659,40.9659,200.0
2013-10-21 11:05:00,52.2,52.23,52.2,52.23,1100.0,40.9032,40.9267,40.9032,40.9267,1100.0
2013-10-21 11:10:00,52.3,52.44,52.3,52.44,400.0,40.9816,41.0913,40.9816,41.0913,400.0
2013-10-21 11:15:00,52.42,52.48,52.42,52.45,600.0,41.0756,41.1226,41.0756,41.0991,600.0
2013-10-21 11:20:00,52.45,52.45,52.45,52.45,0.0,41.0991,41.0991,41.0991,41.0991,0.0
2013-10-21 11:25:00,52.11,52.12,52.05,52.12,1200.0,40.8327,40.8405,40.7857,40.8405,1200.0
2013-10-21 11:30:00,52.12,52.17,52.12,52.17,200.0,40.8405,40.8797,40.8405,40.8797,200.0
2013-10-21 11:35:00,52.05,52.05,51.89,51.97,300.0,40.7857,40.7857,40.6603,40.723,300.0
2013-10-21 11:40:00,51.78,51.78,51.78,51.78,100.0,40.5741,40.5741,40.5741,40.5741,100.0
2013-10-21 11:45:00,51.72,51.72,51.59,51.59,700.0,40.5271,40.5271,40.4252,40.4252,700.0
2013-10-21 11:50:00,51.73,51.78,51.73,51.78,200.0,40.5349,40.5741,40.5349,40.5741,200.0
2013-10-21 11:55:00,51.85,51.85,51.85,51.85,800.0,40.629,40.629,40.629,40.629,800.0
2013-10-21 12:00:00,51.77,51.9,51.77,51.9,500.0,40.5663,40.6681,40.5663,40.6681,500.0
2013-10-21 12:05:00,51.99,51.99,51.99,51.99,100.0,40.7387,40.7387,40.7387,40.7387,100.0
2013-10-21 12:10:00,51.96,51.96,51.96,51.96,100.0,40.7151,40.7151,40.7151,40.7151,100.0
2013-10-21 12:15:00,52.0,52.0,51.99,51.99,200.0,40.7465,40.7465,40.7387,40.7387,200.0
2013-10-21 12:20:00,51.97,52.03,51.97,51.98,1000.0,40.723,40.77,40.723,40.7308,1000.0
2013-10-21 12:25:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2013-10-21 12:30:00,51.94,51.94,51.85,51.85,200.0,40.6995,40.6995,40.629,40.629,200.0
2013-10-21 12:35:00,51.91,51.91,51.84,51.84,200.0,40.676,40.676,40.6211,40.6211,200.0
2013-10-21 12:40:00,51.91,51.91,51.91,51.91,100.0,40.676,40.676,40.676,40.676,100.0
2013-10-21 12:45:00,51.91,51.91,51.91,51.91,0.0,40.676,40.676,40.676,40.676,0.0
2013-10-21 12:50:00,51.9,51.96,51.9,51.96,400.0,40.6681,40.7151,40.6681,40.7151,400.0
2013-10-21 12:55:00,51.78,51.92,51.69,51.92,600.0,40.5741,40.6838,40.5036,40.6838,600.0
2013-10-21 13:00:00,51.95,51.96,51.95,51.96,200.0,40.7073,40.7151,40.7073,40.7151,200.0
2013-10-21 13:05:00,51.96,51.96,51.96,51.96,0.0,40.7151,40.7151,40.7151,40.7151,0.0
2013-10-21 13:10:00,51.96,51.96,51.96,51.96,0.0,40.7151,40.7151,40.7151,40.7151,0.0
2013-10-21 13:15:00,51.77,51.77,51.77,51.77,100.0,40.5663,40.5663,40.5663,40.5663,100.0
2013-10-21 13:20:00,51.81,51.82,51.8,51.8,600.0,40.5976,40.6054,40.5898,40.5898,600.0
2013-10-21 13:25:00,51.85,51.85,51.77,51.77,1700.0,40.629,40.629,40.5663,40.5663,1700.0
2013-10-21 13:30:00,51.93,51.93,51.93,51.93,100.0,40.6916,40.6916,40.6916,40.6916,100.0
2013-10-21 13:35:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 13:40:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 13:45:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 13:50:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 13:55:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 14:00:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 14:05:00,51.45,51.45,51.44,51.44,300.0,40.3155,40.3155,40.3077,40.3077,300.0
2013-10-21 14:10:00,51.47,51.55,51.47,51.55,1400.0,40.3312,40.3939,40.3312,40.3939,1400.0
2013-10-21 14:15:00,51.55,51.55,51.55,51.55,0.0,40.3939,40.3939,40.3939,40.3939,0.0
2013-10-21 14:20:00,51.44,51.5,51.34,51.45,1800.0,40.3077,40.3547,40.2293,40.3155,1800.0
2013-10-21 14:25:00,51.45,51.45,51.44,51.44,300.0,40.3155,40.3155,40.3077,40.3077,300.0
2013-10-21 14:30:00,51.28,51.28,51.2,51.25,900.0,40.1823,40.1823,40.1196,40.1588,900.0
2013-10-21 14:35:00,51.26,51.35,51.26,51.35,400.0,40.1666,40.2372,40.1666,40.2372,400.0
2013-10-21 14:40:00,51.36,51.5,51.35,51.42,3500.0,40.245,40.3547,40.2372,40.292,3500.0
2013-10-21 14:45:00,51.5,51.76,51.5,51.76,1500.0,40.3547,40.5584,40.3547,40.5584,1500.0
2013-10-21 14:50:00,51.88,53.62,51.88,53.62,6000.0,40.6525,42.0159,40.6525,42.0159,6000.0
2013-10-21 14:55:00,53.55,54.08,53.23,53.23,6400.0,41.961,42.3763,41.7103,41.7103,6400.0
2013-10-21 15:00:00,53.22,53.48,53.03,53.03,3200.0,41.7025,41.9062,41.5536,41.5536,3200.0
2013-10-21 15:05:00,52.95,53.21,52.95,53.2,2000.0,41.4909,41.6946,41.4909,41.6868,2000.0
2013-10-21 15:10:00,53.19,53.19,52.87,52.91,1700.0,41.679,41.679,41.4282,41.4596,1700.0
2013-10-21 15:15:00,53.09,53.09,53.09,53.09,100.0,41.6006,41.6006,41.6006,41.6006,100.0
2013-10-21 15:20:00,52.9,53.02,52.87,53.0,1100.0,41.4517,41.5457,41.4282,41.5301,1100.0
2013-10-21 15:25:00,52.95,53.01,52.95,52.99,400.0,41.4909,41.5379,41.4909,41.5222,400.0
2013-10-21 15:30:00,53.0,53.05,53.0,53.03,800.0,41.5301,41.5693,41.5301,41.5536,800.0
2013-10-21 15:35:00,52.95,52.96,52.95,52.96,200.0,41.4909,41.4987,41.4909,41.4987,200.0
2013-10-21 15:40:00,52.93,53.03,52.93,53.03,2100.0,41.4752,41.5536,41.4752,41.5536,2100.0
2013-10-21 15:45:00,53.04,53.1,53.01,53.02,1600.0,41.5614,41.6084,41.5379,41.5457,1600.0
2013-10-21 15:50:00,53.03,53.47,53.0,53.1,6700.0,41.5536,41.8984,41.5301,41.6084,6700.0
2013-10-21 15:55:00,53.02,53.06,52.73,52.73,5800.0,41.5457,41.5771,41.3185,41.3185,5800.0
2013-10-22 09:30:00,53.05,53.83,53.05,53.83,700.0,41.5693,42.1805,41.5693,42.1805,700.0
2013-10-22 09:35:00,53.4,53.49,53.36,53.49,700.0,41.8435,41.914,41.8122,41.914,700.0
2013-10-22 09:40:00,53.61,53.61,53.51,53.51,200.0,42.0081,42.0081,41.9297,41.9297,200.0
2013-10-22 09:45:00,53.49,53.49,53.49,53.49,100.0,41.914,41.914,41.914,41.914,100.0
2013-10-22 09:50:00,53.5,53.55,53.48,53.5,700.0,41.9219,41.961,41.9062,41.9219,700.0
2013-10-22 09:55:00,53.45,53.45,53.45,53.45,100.0,41.8827,41.8827,41.8827,41.8827,100.0
2013-10-22 10:00:00,53.39,53.39,53.39,53.39,100.0,41.8357,41.8357,41.8357,41.8357,100.0
2013-10-22 10:05:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-10-22 10:10:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-10-22 10:15:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-10-22 10:20:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-10-22 10:25:00,53.19,53.19,53.16,53.16,300.0,41.679,41.679,41.6554,41.6554,300.0
2013-10-22 10:30:00,53.01,53.01,53.01,53.01,100.0,41.5379,41.5379,41.5379,41.5379,100.0
2013-10-22 10:35:00,52.84,52.94,52.84,52.94,200.0,41.4047,41.4831,41.4047,41.4831,200.0
2013-10-22 10:40:00,52.9,52.9,52.75,52.75,200.0,41.4517,41.4517,41.3342,41.3342,200.0
2013-10-22 10:45:00,52.75,52.75,52.75,52.75,0.0,41.3342,41.3342,41.3342,41.3342,0.0
2013-10-22 10:50:00,52.48,52.48,52.05,52.05,1100.0,41.1226,41.1226,40.7857,40.7857,1100.0
2013-10-22 10:55:00,51.94,52.0,51.83,51.83,500.0,40.6995,40.7465,40.6133,40.6133,500.0
2013-10-22 11:00:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2013-10-22 11:05:00,52.03,52.18,51.89,51.89,700.0,40.77,40.8875,40.6603,40.6603,700.0
2013-10-22 11:10:00,51.93,52.12,51.93,52.01,800.0,40.6916,40.8405,40.6916,40.7543,800.0
2013-10-22 11:15:00,51.6,51.71,51.59,51.71,400.0,40.4331,40.5192,40.4252,40.5192,400.0
2013-10-22 11:20:00,51.61,51.61,51.55,51.55,400.0,40.4409,40.4409,40.3939,40.3939,400.0
2013-10-22 11:25:00,51.57,51.57,51.57,51.57,100.0,40.4095,40.4095,40.4095,40.4095,100.0
2013-10-22 11:30:00,51.62,51.67,51.55,51.55,300.0,40.4487,40.4879,40.3939,40.3939,300.0
2013-10-22 11:35:00,51.68,51.68,51.68,51.68,100.0,40.4957,40.4957,40.4957,40.4957,100.0
2013-10-22 11:40:00,51.83,52.04,51.83,52.03,400.0,40.6133,40.7778,40.6133,40.77,400.0
2013-10-22 11:45:00,52.03,52.03,52.03,52.03,300.0,40.77,40.77,40.77,40.77,300.0
2013-10-22 11:50:00,52.27,52.37,52.27,52.36,500.0,40.9581,41.0364,40.9581,41.0286,500.0
2013-10-22 11:55:00,52.36,52.36,52.36,52.36,0.0,41.0286,41.0286,41.0286,41.0286,0.0
2013-10-22 12:00:00,52.36,52.36,52.36,52.36,0.0,41.0286,41.0286,41.0286,41.0286,0.0
2013-10-22 12:05:00,52.35,52.37,52.35,52.37,200.0,41.0207,41.0364,41.0207,41.0364,200.0
2013-10-22 12:10:00,52.39,52.39,52.38,52.38,200.0,41.0521,41.0521,41.0443,41.0443,200.0
2013-10-22 12:15:00,52.28,52.28,52.28,52.28,100.0,40.9659,40.9659,40.9659,40.9659,100.0
2013-10-22 12:20:00,52.28,52.28,52.01,52.01,400.0,40.9659,40.9659,40.7543,40.7543,400.0
2013-10-22 12:25:00,51.95,51.95,51.83,51.83,200.0,40.7073,40.7073,40.6133,40.6133,200.0
2013-10-22 12:30:00,51.66,51.67,51.65,51.67,400.0,40.4801,40.4879,40.4722,40.4879,400.0
2013-10-22 12:35:00,51.87,51.87,51.87,51.87,100.0,40.6446,40.6446,40.6446,40.6446,100.0
2013-10-22 12:40:00,51.87,51.87,51.87,51.87,0.0,40.6446,40.6446,40.6446,40.6446,0.0
2013-10-22 12:45:00,51.62,51.62,51.46,51.52,800.0,40.4487,40.4487,40.3234,40.3704,800.0
2013-10-22 12:50:00,51.56,51.56,51.56,51.56,300.0,40.4017,40.4017,40.4017,40.4017,300.0
2013-10-22 12:55:00,51.61,51.72,51.61,51.71,400.0,40.4409,40.5271,40.4409,40.5192,400.0
2013-10-22 13:00:00,51.66,51.68,51.66,51.68,200.0,40.4801,40.4957,40.4801,40.4957,200.0
2013-10-22 13:05:00,51.64,51.77,51.64,51.77,200.0,40.4644,40.5663,40.4644,40.5663,200.0
2013-10-22 13:10:00,51.78,51.78,51.68,51.69,300.0,40.5741,40.5741,40.4957,40.5036,300.0
2013-10-22 13:15:00,51.66,51.66,51.66,51.66,100.0,40.4801,40.4801,40.4801,40.4801,100.0
2013-10-22 13:20:00,51.65,51.65,51.65,51.65,100.0,40.4722,40.4722,40.4722,40.4722,100.0
2013-10-22 13:25:00,51.59,51.59,51.59,51.59,100.0,40.4252,40.4252,40.4252,40.4252,100.0
2013-10-22 13:30:00,51.57,51.57,51.56,51.56,300.0,40.4095,40.4095,40.4017,40.4017,300.0
2013-10-22 13:35:00,51.56,51.56,51.51,51.54,600.0,40.4017,40.4017,40.3625,40.386,600.0
2013-10-22 13:40:00,51.58,51.58,51.54,51.54,400.0,40.4174,40.4174,40.386,40.386,400.0
2013-10-22 13:45:00,51.56,51.62,51.56,51.62,200.0,40.4017,40.4487,40.4017,40.4487,200.0
2013-10-22 13:50:00,51.59,51.59,51.59,51.59,200.0,40.4252,40.4252,40.4252,40.4252,200.0
2013-10-22 13:55:00,51.49,51.49,51.26,51.26,700.0,40.3469,40.3469,40.1666,40.1666,700.0
2013-10-22 14:00:00,51.3,51.3,51.3,51.3,200.0,40.198,40.198,40.198,40.198,200.0
2013-10-22 14:05:00,51.27,51.27,51.0,51.0,2200.0,40.1745,40.1745,39.9629,39.9629,2200.0
2013-10-22 14:10:00,50.99,50.99,50.91,50.91,2000.0,39.9551,39.9551,39.8924,39.8924,2000.0
2013-10-22 14:15:00,50.95,50.95,50.75,50.75,400.0,39.9237,39.9237,39.767,39.767,400.0
2013-10-22 14:20:00,50.59,50.67,50.59,50.65,700.0,39.6416,39.7043,39.6416,39.6886,700.0
2013-10-22 14:25:00,50.46,50.55,50.46,50.55,200.0,39.5398,39.6103,39.5398,39.6103,200.0
2013-10-22 14:30:00,50.64,50.64,50.64,50.64,100.0,39.6808,39.6808,39.6808,39.6808,100.0
2013-10-22 14:35:00,50.47,50.48,50.47,50.48,200.0,39.5476,39.5554,39.5476,39.5554,200.0
2013-10-22 14:40:00,50.4,50.42,50.4,50.42,200.0,39.4928,39.5084,39.4928,39.5084,200.0
2013-10-22 14:45:00,50.21,50.47,50.21,50.47,600.0,39.3439,39.5476,39.3439,39.5476,600.0
2013-10-22 14:50:00,50.59,50.66,50.57,50.66,900.0,39.6416,39.6965,39.626,39.6965,900.0
2013-10-22 14:55:00,50.6,50.6,50.45,50.45,200.0,39.6495,39.6495,39.5319,39.5319,200.0
2013-10-22 15:00:00,50.38,50.38,50.32,50.38,600.0,39.4771,39.4771,39.4301,39.4771,600.0
2013-10-22 15:05:00,50.32,50.32,50.25,50.25,600.0,39.4301,39.4301,39.3752,39.3752,600.0
2013-10-22 15:10:00,50.26,50.45,50.26,50.45,700.0,39.383,39.5319,39.383,39.5319,700.0
2013-10-22 15:15:00,50.47,50.47,50.3,50.3,600.0,39.5476,39.5476,39.4144,39.4144,600.0
2013-10-22 15:20:00,50.3,50.3,50.3,50.3,300.0,39.4144,39.4144,39.4144,39.4144,300.0
2013-10-22 15:25:00,50.42,50.42,50.39,50.39,200.0,39.5084,39.5084,39.4849,39.4849,200.0
2013-10-22 15:30:00,50.37,50.37,50.35,50.35,300.0,39.4692,39.4692,39.4536,39.4536,300.0
2013-10-22 15:35:00,50.26,50.28,50.25,50.25,1000.0,39.383,39.3987,39.3752,39.3752,1000.0
2013-10-22 15:40:00,50.26,50.38,50.26,50.38,2400.0,39.383,39.4771,39.383,39.4771,2400.0
2013-10-22 15:45:00,50.37,50.37,50.3,50.34,5200.0,39.4692,39.4692,39.4144,39.4457,5200.0
2013-10-22 15:50:00,50.28,50.34,50.25,50.33,5100.0,39.3987,39.4457,39.3752,39.4379,5100.0
2013-10-22 15:55:00,50.34,50.36,50.24,50.3,9100.0,39.4457,39.4614,39.3674,39.4144,9100.0
2013-10-23 09:30:00,50.07,50.07,49.32,49.32,1700.0,39.2342,39.2342,38.6465,38.6465,1700.0
2013-10-23 09:35:00,49.19,49.33,49.05,49.05,2200.0,38.5446,38.6543,38.4349,38.4349,2200.0
2013-10-23 09:40:00,48.88,48.88,48.66,48.71,700.0,38.3017,38.3017,38.1293,38.1685,700.0
2013-10-23 09:45:00,48.42,48.42,47.44,47.44,4800.0,37.9413,37.9413,37.1733,37.1733,4800.0
2013-10-23 09:50:00,47.49,47.62,46.66,46.66,4900.0,37.2125,37.3144,36.5621,36.5621,4900.0
2013-10-23 09:55:00,46.82,47.2,46.29,47.15,7200.0,36.6875,36.9853,36.2722,36.9461,7200.0
2013-10-23 10:00:00,47.09,47.1,46.63,46.67,1800.0,36.8991,36.9069,36.5386,36.57,1800.0
2013-10-23 10:05:00,46.65,46.84,46.65,46.84,400.0,36.5543,36.7032,36.5543,36.7032,400.0
2013-10-23 10:10:00,46.99,46.99,46.8,46.8,200.0,36.8207,36.8207,36.6718,36.6718,200.0
2013-10-23 10:15:00,47.06,47.06,46.86,47.0,1000.0,36.8756,36.8756,36.7189,36.8286,1000.0
2013-10-23 10:20:00,47.0,47.07,46.95,47.07,1000.0,36.8286,36.8834,36.7894,36.8834,1000.0
2013-10-23 10:25:00,47.05,47.1,47.05,47.1,200.0,36.8677,36.9069,36.8677,36.9069,200.0
2013-10-23 10:30:00,47.01,47.24,47.0,47.06,1900.0,36.8364,37.0166,36.8286,36.8756,1900.0
2013-10-23 10:35:00,47.16,47.16,47.0,47.01,3400.0,36.9539,36.9539,36.8286,36.8364,3400.0
2013-10-23 10:40:00,46.98,47.04,46.91,46.98,2900.0,36.8129,36.8599,36.758,36.8129,2900.0
2013-10-23 10:45:00,47.0,47.15,46.94,47.15,3100.0,36.8286,36.9461,36.7815,36.9461,3100.0
2013-10-23 10:50:00,47.16,47.17,46.99,47.14,1400.0,36.9539,36.9618,36.8207,36.9383,1400.0
2013-10-23 10:55:00,47.15,47.16,47.11,47.15,1900.0,36.9461,36.9539,36.9148,36.9461,1900.0
2013-10-23 11:00:00,47.11,47.44,47.1,47.32,3600.0,36.9148,37.1733,36.9069,37.0793,3600.0
2013-10-23 11:05:00,47.61,47.66,47.49,47.5,700.0,37.3065,37.3457,37.2125,37.2204,700.0
2013-10-23 11:10:00,47.39,47.45,47.39,47.45,200.0,37.1342,37.1812,37.1342,37.1812,200.0
2013-10-23 11:15:00,47.44,47.44,47.44,47.44,100.0,37.1733,37.1733,37.1733,37.1733,100.0
2013-10-23 11:20:00,47.37,47.42,47.29,47.42,700.0,37.1185,37.1577,37.0558,37.1577,700.0
2013-10-23 11:25:00,47.35,47.35,47.35,47.35,100.0,37.1028,37.1028,37.1028,37.1028,100.0
2013-10-23 11:30:00,47.3,47.35,47.3,47.31,1000.0,37.0636,37.1028,37.0636,37.0715,1000.0
2013-10-23 11:35:00,47.31,47.4,47.31,47.4,300.0,37.0715,37.142,37.0715,37.142,300.0
2013-10-23 11:40:00,47.28,47.34,47.28,47.34,400.0,37.048,37.095,37.048,37.095,400.0
2013-10-23 11:45:00,47.27,47.27,47.27,47.27,300.0,37.0401,37.0401,37.0401,37.0401,300.0
2013-10-23 11:50:00,47.27,47.27,47.27,47.27,0.0,37.0401,37.0401,37.0401,37.0401,0.0
2013-10-23 11:55:00,47.27,47.27,47.27,47.27,0.0,37.0401,37.0401,37.0401,37.0401,0.0
2013-10-23 12:00:00,47.27,47.27,47.27,47.27,0.0,37.0401,37.0401,37.0401,37.0401,0.0
2013-10-23 12:05:00,47.74,47.74,47.74,47.74,100.0,37.4084,37.4084,37.4084,37.4084,100.0
2013-10-23 12:10:00,47.85,47.85,47.55,47.55,500.0,37.4946,37.4946,37.2595,37.2595,500.0
2013-10-23 12:15:00,47.56,47.63,47.56,47.63,2700.0,37.2674,37.3222,37.2674,37.3222,2700.0
2013-10-23 12:20:00,47.8,47.91,47.8,47.91,800.0,37.4554,37.5416,37.4554,37.5416,800.0
2013-10-23 12:25:00,48.05,48.05,47.99,47.99,200.0,37.6513,37.6513,37.6043,37.6043,200.0
2013-10-23 12:30:00,47.99,48.03,47.9,47.9,1600.0,37.6043,37.6357,37.5338,37.5338,1600.0
2013-10-23 12:35:00,47.85,47.93,47.85,47.93,500.0,37.4946,37.5573,37.4946,37.5573,500.0
2013-10-23 12:40:00,47.93,47.93,47.74,47.74,800.0,37.5573,37.5573,37.4084,37.4084,800.0
2013-10-23 12:45:00,47.91,47.91,47.91,47.91,100.0,37.5416,37.5416,37.5416,37.5416,100.0
2013-10-23 12:50:00,47.9,47.98,47.9,47.97,4800.0,37.5338,37.5965,37.5338,37.5886,4800.0
2013-10-23 12:55:00,47.95,48.19,47.95,48.19,700.0,37.573,37.761,37.573,37.761,700.0
2013-10-23 13:00:00,48.16,48.25,48.16,48.25,300.0,37.7375,37.808,37.7375,37.808,300.0
2013-10-23 13:05:00,48.38,48.53,48.38,48.46,2400.0,37.9099,38.0274,37.9099,37.9726,2400.0
2013-10-23 13:10:00,48.45,48.45,48.45,48.45,100.0,37.9648,37.9648,37.9648,37.9648,100.0
2013-10-23 13:15:00,48.36,48.45,48.34,48.45,2400.0,37.8942,37.9648,37.8786,37.9648,2400.0
2013-10-23 13:20:00,48.39,48.39,48.39,48.39,600.0,37.9177,37.9177,37.9177,37.9177,600.0
2013-10-23 13:25:00,48.41,48.41,48.41,48.41,100.0,37.9334,37.9334,37.9334,37.9334,100.0
2013-10-23 13:30:00,48.41,48.41,48.41,48.41,0.0,37.9334,37.9334,37.9334,37.9334,0.0
2013-10-23 13:35:00,48.41,48.41,48.41,48.41,0.0,37.9334,37.9334,37.9334,37.9334,0.0
2013-10-23 13:40:00,48.6,48.73,48.57,48.73,1300.0,38.0823,38.1842,38.0588,38.1842,1300.0
2013-10-23 13:45:00,48.75,48.76,48.75,48.76,400.0,38.1998,38.2077,38.1998,38.2077,400.0
2013-10-23 13:50:00,48.77,49.0,48.77,48.8,1200.0,38.2155,38.3957,38.2155,38.239,1200.0
2013-10-23 13:55:00,48.63,48.69,48.63,48.69,1700.0,38.1058,38.1528,38.1058,38.1528,1700.0
2013-10-23 14:00:00,48.59,48.59,48.59,48.59,100.0,38.0745,38.0745,38.0745,38.0745,100.0
2013-10-23 14:05:00,48.68,48.69,48.68,48.69,200.0,38.145,38.1528,38.145,38.1528,200.0
2013-10-23 14:10:00,48.72,48.73,48.72,48.72,300.0,38.1763,38.1842,38.1763,38.1763,300.0
2013-10-23 14:15:00,48.76,48.76,48.72,48.72,2700.0,38.2077,38.2077,38.1763,38.1763,2700.0
2013-10-23 14:20:00,48.72,48.72,48.72,48.72,0.0,38.1763,38.1763,38.1763,38.1763,0.0
2013-10-23 14:25:00,48.7,48.8,48.7,48.7,800.0,38.1607,38.239,38.1607,38.1607,800.0
2013-10-23 14:30:00,49.07,49.07,49.03,49.03,200.0,38.4506,38.4506,38.4192,38.4192,200.0
2013-10-23 14:35:00,49.26,49.44,49.26,49.38,1400.0,38.5995,38.7405,38.5995,38.6935,1400.0
2013-10-23 14:40:00,49.33,49.33,49.33,49.33,100.0,38.6543,38.6543,38.6543,38.6543,100.0
2013-10-23 14:45:00,49.67,49.84,49.66,49.71,900.0,38.9207,39.0539,38.9129,38.9521,900.0
2013-10-23 14:50:00,49.75,49.75,49.46,49.53,800.0,38.9834,38.9834,38.7562,38.811,800.0
2013-10-23 14:55:00,49.62,49.62,49.51,49.51,1500.0,38.8816,38.8816,38.7954,38.7954,1500.0
2013-10-23 15:00:00,49.52,49.52,49.39,49.39,1100.0,38.8032,38.8032,38.7013,38.7013,1100.0
2013-10-23 15:05:00,49.47,49.47,49.4,49.46,1200.0,38.764,38.764,38.7092,38.7562,1200.0
2013-10-23 15:10:00,49.44,49.45,49.39,49.39,500.0,38.7405,38.7483,38.7013,38.7013,500.0
2013-10-23 15:15:00,49.36,49.38,49.27,49.33,1000.0,38.6778,38.6935,38.6073,38.6543,1000.0
2013-10-23 15:20:00,49.25,49.34,48.86,49.01,3200.0,38.5916,38.6621,38.286,38.4036,3200.0
2013-10-23 15:25:00,49.01,49.15,49.01,49.06,3000.0,38.4036,38.5133,38.4036,38.4427,3000.0
2013-10-23 15:30:00,49.06,49.19,49.06,49.1,2700.0,38.4427,38.5446,38.4427,38.4741,2700.0
2013-10-23 15:35:00,49.11,49.13,49.0,49.0,2700.0,38.4819,38.4976,38.3957,38.3957,2700.0
2013-10-23 15:40:00,49.0,49.17,48.99,49.17,2100.0,38.3957,38.5289,38.3879,38.5289,2100.0
2013-10-23 15:45:00,49.18,49.18,49.04,49.06,3700.0,38.5368,38.5368,38.4271,38.4427,3700.0
2013-10-23 15:50:00,49.02,49.04,49.0,49.03,1800.0,38.4114,38.4271,38.3957,38.4192,1800.0
2013-10-23 15:55:00,49.05,49.13,49.02,49.06,1600.0,38.4349,38.4976,38.4114,38.4427,1600.0
2013-10-24 09:30:00,49.12,50.65,49.12,50.49,4500.0,38.4898,39.6886,38.4898,39.5633,4500.0
2013-10-24 09:35:00,50.98,51.61,50.98,51.0,2000.0,39.9472,40.4409,39.9472,39.9629,2000.0
2013-10-24 09:40:00,50.78,50.84,50.74,50.75,400.0,39.7905,39.8375,39.7592,39.767,400.0
2013-10-24 09:45:00,50.72,50.74,50.25,50.27,3600.0,39.7435,39.7592,39.3752,39.3909,3600.0
2013-10-24 09:50:00,50.54,50.54,50.37,50.37,700.0,39.6025,39.6025,39.4692,39.4692,700.0
2013-10-24 09:55:00,50.6,50.62,49.96,49.96,1900.0,39.6495,39.6651,39.148,39.148,1900.0
2013-10-24 10:00:00,50.05,50.2,49.79,49.79,2700.0,39.2185,39.336,39.0148,39.0148,2700.0
2013-10-24 10:05:00,50.13,50.19,50.13,50.19,200.0,39.2812,39.3282,39.2812,39.3282,200.0
2013-10-24 10:10:00,50.27,50.3,50.21,50.21,1200.0,39.3909,39.4144,39.3439,39.3439,1200.0
2013-10-24 10:15:00,50.2,50.63,50.2,50.6,3200.0,39.336,39.673,39.336,39.6495,3200.0
2013-10-24 10:20:00,50.6,50.82,50.6,50.82,2500.0,39.6495,39.8219,39.6495,39.8219,2500.0
2013-10-24 10:25:00,50.86,51.21,50.84,51.0,1600.0,39.8532,40.1275,39.8375,39.9629,1600.0
2013-10-24 10:30:00,50.91,51.0,50.78,50.94,800.0,39.8924,39.9629,39.7905,39.9159,800.0
2013-10-24 10:35:00,50.89,51.04,50.89,51.04,700.0,39.8767,39.9942,39.8767,39.9942,700.0
2013-10-24 10:40:00,51.15,51.22,51.15,51.22,300.0,40.0804,40.1353,40.0804,40.1353,300.0
2013-10-24 10:45:00,51.43,51.43,51.23,51.23,1300.0,40.2998,40.2998,40.1431,40.1431,1300.0
2013-10-24 10:50:00,51.23,51.23,51.23,51.23,0.0,40.1431,40.1431,40.1431,40.1431,0.0
2013-10-24 10:55:00,51.29,51.29,51.25,51.27,300.0,40.1901,40.1901,40.1588,40.1745,300.0
2013-10-24 11:00:00,51.28,51.62,51.28,51.62,900.0,40.1823,40.4487,40.1823,40.4487,900.0
2013-10-24 11:05:00,51.9,52.3,51.9,52.3,1200.0,40.6681,40.9816,40.6681,40.9816,1200.0
2013-10-24 11:10:00,52.65,52.65,52.28,52.28,400.0,41.2558,41.2558,40.9659,40.9659,400.0
2013-10-24 11:15:00,52.44,52.51,52.44,52.45,800.0,41.0913,41.1461,41.0913,41.0991,800.0
2013-10-24 11:20:00,52.23,52.23,52.23,52.23,100.0,40.9267,40.9267,40.9267,40.9267,100.0
2013-10-24 11:25:00,52.69,52.69,52.59,52.63,1200.0,41.2872,41.2872,41.2088,41.2401,1200.0
2013-10-24 11:30:00,52.58,52.75,52.46,52.46,400.0,41.201,41.3342,41.1069,41.1069,400.0
2013-10-24 11:35:00,52.19,52.19,52.07,52.07,300.0,40.8954,40.8954,40.8013,40.8013,300.0
2013-10-24 11:40:00,51.87,51.91,51.87,51.91,300.0,40.6446,40.676,40.6446,40.676,300.0
2013-10-24 11:45:00,51.9,51.9,51.66,51.8,1000.0,40.6681,40.6681,40.4801,40.5898,1000.0
2013-10-24 11:50:00,51.8,51.8,51.8,51.8,0.0,40.5898,40.5898,40.5898,40.5898,0.0
2013-10-24 11:55:00,51.6,51.6,51.59,51.59,200.0,40.4331,40.4331,40.4252,40.4252,200.0
2013-10-24 12:00:00,51.59,51.59,51.59,51.59,0.0,40.4252,40.4252,40.4252,40.4252,0.0
2013-10-24 12:05:00,51.59,51.59,51.59,51.59,0.0,40.4252,40.4252,40.4252,40.4252,0.0
2013-10-24 12:10:00,51.7,51.7,51.7,51.7,100.0,40.5114,40.5114,40.5114,40.5114,100.0
2013-10-24 12:15:00,51.64,51.67,51.53,51.53,2400.0,40.4644,40.4879,40.3782,40.3782,2400.0
2013-10-24 12:20:00,51.53,51.53,51.53,51.53,0.0,40.3782,40.3782,40.3782,40.3782,0.0
2013-10-24 12:25:00,51.58,51.58,51.58,51.58,100.0,40.4174,40.4174,40.4174,40.4174,100.0
2013-10-24 12:30:00,51.5,51.5,51.38,51.39,1900.0,40.3547,40.3547,40.2607,40.2685,1900.0
2013-10-24 12:35:00,51.32,51.38,51.32,51.38,200.0,40.2137,40.2607,40.2137,40.2607,200.0
2013-10-24 12:40:00,51.35,51.35,51.35,51.35,200.0,40.2372,40.2372,40.2372,40.2372,200.0
2013-10-24 12:45:00,51.49,51.49,51.43,51.43,200.0,40.3469,40.3469,40.2998,40.2998,200.0
2013-10-24 12:50:00,51.51,51.51,51.48,51.49,400.0,40.3625,40.3625,40.339,40.3469,400.0
2013-10-24 12:55:00,51.47,51.82,51.47,51.82,900.0,40.3312,40.6054,40.3312,40.6054,900.0
2013-10-24 13:00:00,51.88,51.88,51.88,51.88,100.0,40.6525,40.6525,40.6525,40.6525,100.0
2013-10-24 13:05:00,51.82,51.83,51.8,51.83,400.0,40.6054,40.6133,40.5898,40.6133,400.0
2013-10-24 13:10:00,51.71,51.71,51.71,51.71,200.0,40.5192,40.5192,40.5192,40.5192,200.0
2013-10-24 13:15:00,51.71,51.71,51.71,51.71,0.0,40.5192,40.5192,40.5192,40.5192,0.0
2013-10-24 13:20:00,51.62,51.72,51.62,51.72,2100.0,40.4487,40.5271,40.4487,40.5271,2100.0
2013-10-24 13:25:00,51.77,51.82,51.72,51.82,1400.0,40.5663,40.6054,40.5271,40.6054,1400.0
2013-10-24 13:30:00,51.96,52.0,51.96,52.0,200.0,40.7151,40.7465,40.7151,40.7465,200.0
2013-10-24 13:35:00,52.02,52.02,51.98,51.98,500.0,40.7622,40.7622,40.7308,40.7308,500.0
2013-10-24 13:40:00,52.02,52.02,51.92,51.92,500.0,40.7622,40.7622,40.6838,40.6838,500.0
2013-10-24 13:45:00,51.95,52.07,51.95,52.07,300.0,40.7073,40.8013,40.7073,40.8013,300.0
2013-10-24 13:50:00,52.07,52.07,52.07,52.07,0.0,40.8013,40.8013,40.8013,40.8013,0.0
2013-10-24 13:55:00,52.28,52.33,52.28,52.33,400.0,40.9659,41.0051,40.9659,41.0051,400.0
2013-10-24 14:00:00,52.32,52.33,52.25,52.33,400.0,40.9972,41.0051,40.9424,41.0051,400.0
2013-10-24 14:05:00,52.42,52.46,52.42,52.46,300.0,41.0756,41.1069,41.0756,41.1069,300.0
2013-10-24 14:10:00,52.5,52.73,52.5,52.73,1000.0,41.1383,41.3185,41.1383,41.3185,1000.0
2013-10-24 14:15:00,52.87,52.89,52.87,52.87,500.0,41.4282,41.4439,41.4282,41.4282,500.0
2013-10-24 14:20:00,52.8,52.8,52.8,52.8,100.0,41.3734,41.3734,41.3734,41.3734,100.0
2013-10-24 14:25:00,52.97,52.98,52.97,52.98,300.0,41.5066,41.5144,41.5066,41.5144,300.0
2013-10-24 14:30:00,53.07,53.07,53.04,53.04,500.0,41.5849,41.5849,41.5614,41.5614,500.0
2013-10-24 14:35:00,53.07,53.36,53.07,53.36,500.0,41.5849,41.8122,41.5849,41.8122,500.0
2013-10-24 14:40:00,53.68,53.68,53.68,53.68,100.0,42.0629,42.0629,42.0629,42.0629,100.0
2013-10-24 14:45:00,53.75,53.92,53.75,53.89,1900.0,42.1178,42.251,42.1178,42.2275,1900.0
2013-10-24 14:50:00,53.81,53.81,53.76,53.77,400.0,42.1648,42.1648,42.1256,42.1334,400.0
2013-10-24 14:55:00,53.73,53.73,53.7,53.7,200.0,42.1021,42.1021,42.0786,42.0786,200.0
2013-10-24 15:00:00,53.69,53.69,53.63,53.69,2500.0,42.0707,42.0707,42.0237,42.0707,2500.0
2013-10-24 15:05:00,53.63,53.71,53.63,53.68,700.0,42.0237,42.0864,42.0237,42.0629,700.0
2013-10-24 15:10:00,53.6,53.6,53.5,53.5,600.0,42.0002,42.0002,41.9219,41.9219,600.0
2013-10-24 15:15:00,53.49,53.49,53.4,53.44,400.0,41.914,41.914,41.8435,41.8749,400.0
2013-10-24 15:20:00,53.39,53.39,53.27,53.27,600.0,41.8357,41.8357,41.7416,41.7416,600.0
2013-10-24 15:25:00,53.36,53.44,53.32,53.44,1000.0,41.8122,41.8749,41.7808,41.8749,1000.0
2013-10-24 15:30:00,53.54,53.63,53.54,53.62,700.0,41.9532,42.0237,41.9532,42.0159,700.0
2013-10-24 15:35:00,53.61,53.61,53.44,53.44,900.0,42.0081,42.0081,41.8749,41.8749,900.0
2013-10-24 15:40:00,53.35,53.43,53.35,53.37,1400.0,41.8043,41.867,41.8043,41.82,1400.0
2013-10-24 15:45:00,53.37,53.4,53.36,53.37,1400.0,41.82,41.8435,41.8122,41.82,1400.0
2013-10-24 15:50:00,53.62,53.88,53.58,53.86,4400.0,42.0159,42.2196,41.9846,42.204,4400.0
2013-10-24 15:55:00,53.84,54.06,53.71,54.06,3600.0,42.1883,42.3607,42.0864,42.3607,3600.0
2013-10-25 09:30:00,54.99,56.05,54.98,54.98,3700.0,43.0894,43.92,43.0816,43.0816,3700.0
2013-10-25 09:35:00,55.01,55.02,54.96,55.02,900.0,43.1051,43.1129,43.0659,43.1129,900.0
2013-10-25 09:40:00,54.81,54.91,54.75,54.91,400.0,42.9484,43.0267,42.9014,43.0267,400.0
2013-10-25 09:45:00,54.67,54.67,54.55,54.55,300.0,42.8387,42.8387,42.7446,42.7446,300.0
2013-10-25 09:50:00,54.55,54.55,54.55,54.55,0.0,42.7446,42.7446,42.7446,42.7446,0.0
2013-10-25 09:55:00,55.25,55.53,55.25,55.53,300.0,43.2931,43.5125,43.2931,43.5125,300.0
2013-10-25 10:00:00,55.51,55.54,55.47,55.54,300.0,43.4969,43.5204,43.4655,43.5204,300.0
2013-10-25 10:05:00,55.54,55.54,55.54,55.54,0.0,43.5204,43.5204,43.5204,43.5204,0.0
2013-10-25 10:10:00,55.41,55.56,55.26,55.26,400.0,43.4185,43.5361,43.301,43.301,400.0
2013-10-25 10:15:00,55.35,55.66,55.35,55.66,2000.0,43.3715,43.6144,43.3715,43.6144,2000.0
2013-10-25 10:20:00,55.42,55.83,55.42,55.78,1800.0,43.4264,43.7476,43.4264,43.7084,1800.0
2013-10-25 10:25:00,55.44,55.44,55.33,55.33,400.0,43.442,43.442,43.3558,43.3558,400.0
2013-10-25 10:30:00,55.33,55.51,55.02,55.02,1100.0,43.3558,43.4969,43.1129,43.1129,1100.0
2013-10-25 10:35:00,55.13,55.34,55.13,55.26,300.0,43.1991,43.3637,43.1991,43.301,300.0
2013-10-25 10:40:00,55.29,55.29,55.04,55.04,400.0,43.3245,43.3245,43.1286,43.1286,400.0
2013-10-25 10:45:00,55.22,55.45,55.22,55.39,700.0,43.2696,43.4499,43.2696,43.4028,700.0
2013-10-25 10:50:00,55.13,55.16,55.0,55.0,600.0,43.1991,43.2226,43.0972,43.0972,600.0
2013-10-25 10:55:00,54.94,55.02,54.87,54.94,400.0,43.0502,43.1129,42.9954,43.0502,400.0
2013-10-25 11:00:00,54.76,54.76,54.75,54.75,200.0,42.9092,42.9092,42.9014,42.9014,200.0
2013-10-25 11:05:00,54.75,54.75,54.75,54.75,0.0,42.9014,42.9014,42.9014,42.9014,0.0
2013-10-25 11:10:00,54.7,54.7,54.7,54.7,100.0,42.8622,42.8622,42.8622,42.8622,100.0
2013-10-25 11:15:00,54.48,54.48,54.45,54.45,200.0,42.6898,42.6898,42.6663,42.6663,200.0
2013-10-25 11:20:00,54.24,54.24,54.2,54.2,200.0,42.5017,42.5017,42.4704,42.4704,200.0
2013-10-25 11:25:00,54.22,54.23,54.22,54.23,200.0,42.4861,42.4939,42.4861,42.4939,200.0
2013-10-25 11:30:00,54.42,54.52,54.42,54.52,400.0,42.6428,42.7211,42.6428,42.7211,400.0
2013-10-25 11:35:00,54.52,54.52,54.52,54.52,0.0,42.7211,42.7211,42.7211,42.7211,0.0
2013-10-25 11:40:00,54.52,54.52,54.52,54.52,0.0,42.7211,42.7211,42.7211,42.7211,0.0
2013-10-25 11:45:00,54.26,54.26,54.26,54.26,100.0,42.5174,42.5174,42.5174,42.5174,100.0
2013-10-25 11:50:00,54.14,54.14,54.08,54.08,500.0,42.4234,42.4234,42.3763,42.3763,500.0
2013-10-25 11:55:00,53.85,53.9,53.85,53.9,200.0,42.1961,42.2353,42.1961,42.2353,200.0
2013-10-25 12:00:00,54.17,54.17,54.16,54.16,200.0,42.4469,42.4469,42.439,42.439,200.0
2013-10-25 12:05:00,54.16,54.16,54.16,54.16,0.0,42.439,42.439,42.439,42.439,0.0
2013-10-25 12:10:00,53.94,53.94,53.77,53.77,200.0,42.2666,42.2666,42.1334,42.1334,200.0
2013-10-25 12:15:00,53.53,53.53,53.52,53.52,200.0,41.9454,41.9454,41.9375,41.9375,200.0
2013-10-25 12:20:00,53.22,53.22,53.14,53.16,800.0,41.7025,41.7025,41.6398,41.6554,800.0
2013-10-25 12:25:00,53.16,53.23,53.16,53.23,1400.0,41.6554,41.7103,41.6554,41.7103,1400.0
2013-10-25 12:30:00,53.23,53.23,53.23,53.23,0.0,41.7103,41.7103,41.7103,41.7103,0.0
2013-10-25 12:35:00,53.63,53.8,53.63,53.79,1100.0,42.0237,42.1569,42.0237,42.1491,1100.0
2013-10-25 12:40:00,53.78,54.0,53.78,53.99,1400.0,42.1413,42.3137,42.1413,42.3058,1400.0
2013-10-25 12:45:00,54.02,54.36,54.02,54.36,1800.0,42.3293,42.5958,42.3293,42.5958,1800.0
2013-10-25 12:50:00,54.42,54.6,54.42,54.47,1100.0,42.6428,42.7838,42.6428,42.6819,1100.0
2013-10-25 12:55:00,54.64,54.7,54.56,54.7,800.0,42.8152,42.8622,42.7525,42.8622,800.0
2013-10-25 13:00:00,54.7,54.7,54.7,54.7,0.0,42.8622,42.8622,42.8622,42.8622,0.0
2013-10-25 13:05:00,54.72,54.72,54.71,54.71,200.0,42.8778,42.8778,42.87,42.87,200.0
2013-10-25 13:10:00,54.75,54.75,54.71,54.71,300.0,42.9014,42.9014,42.87,42.87,300.0
2013-10-25 13:15:00,54.77,54.81,54.69,54.69,700.0,42.917,42.9484,42.8543,42.8543,700.0
2013-10-25 13:20:00,54.79,54.8,54.79,54.8,200.0,42.9327,42.9405,42.9327,42.9405,200.0
2013-10-25 13:25:00,54.81,54.81,54.81,54.81,100.0,42.9484,42.9484,42.9484,42.9484,100.0
2013-10-25 13:30:00,54.9,54.9,54.9,54.9,100.0,43.0189,43.0189,43.0189,43.0189,100.0
2013-10-25 13:35:00,54.99,55.0,54.97,54.97,600.0,43.0894,43.0972,43.0737,43.0737,600.0
2013-10-25 13:40:00,55.0,55.0,54.93,54.93,600.0,43.0972,43.0972,43.0424,43.0424,600.0
2013-10-25 13:45:00,54.87,54.94,54.87,54.88,500.0,42.9954,43.0502,42.9954,43.0032,500.0
2013-10-25 13:50:00,54.95,54.95,54.91,54.91,200.0,43.0581,43.0581,43.0267,43.0267,200.0
2013-10-25 13:55:00,54.95,54.95,54.9,54.95,1500.0,43.0581,43.0581,43.0189,43.0581,1500.0
2013-10-25 14:00:00,54.95,55.0,54.95,54.96,1500.0,43.0581,43.0972,43.0581,43.0659,1500.0
2013-10-25 14:05:00,54.95,55.0,54.93,55.0,600.0,43.0581,43.0972,43.0424,43.0972,600.0
2013-10-25 14:10:00,54.91,54.98,54.91,54.98,300.0,43.0267,43.0816,43.0267,43.0816,300.0
2013-10-25 14:15:00,54.9,54.9,54.86,54.87,500.0,43.0189,43.0189,42.9875,42.9954,500.0
2013-10-25 14:20:00,54.89,55.0,54.89,54.96,1800.0,43.0111,43.0972,43.0111,43.0659,1800.0
2013-10-25 14:25:00,54.93,55.0,54.93,55.0,1600.0,43.0424,43.0972,43.0424,43.0972,1600.0
2013-10-25 14:30:00,54.95,54.95,54.87,54.87,700.0,43.0581,43.0581,42.9954,42.9954,700.0
2013-10-25 14:35:00,54.89,54.89,54.88,54.88,1300.0,43.0111,43.0111,43.0032,43.0032,1300.0
2013-10-25 14:40:00,54.87,54.9,54.84,54.84,700.0,42.9954,43.0189,42.9719,42.9719,700.0
2013-10-25 14:45:00,54.76,54.76,54.58,54.58,200.0,42.9092,42.9092,42.7681,42.7681,200.0
2013-10-25 14:50:00,54.57,54.69,54.57,54.69,600.0,42.7603,42.8543,42.7603,42.8543,600.0
2013-10-25 14:55:00,54.68,54.68,54.52,54.54,400.0,42.8465,42.8465,42.7211,42.7368,400.0
2013-10-25 15:00:00,54.5,54.5,54.2,54.2,1100.0,42.7055,42.7055,42.4704,42.4704,1100.0
2013-10-25 15:05:00,54.09,54.09,54.0,54.08,800.0,42.3842,42.3842,42.3137,42.3763,800.0
2013-10-25 15:10:00,54.3,54.44,54.02,54.08,4000.0,42.5487,42.6584,42.3293,42.3763,4000.0
2013-10-25 15:15:00,54.07,54.2,54.05,54.2,300.0,42.3685,42.4704,42.3528,42.4704,300.0
2013-10-25 15:20:00,53.96,53.96,53.75,53.79,300.0,42.2823,42.2823,42.1178,42.1491,300.0
2013-10-25 15:25:00,53.79,53.81,53.49,53.49,1100.0,42.1491,42.1648,41.914,41.914,1100.0
2013-10-25 15:30:00,53.37,53.72,53.37,53.72,1400.0,41.82,42.0943,41.82,42.0943,1400.0
2013-10-25 15:35:00,53.69,53.69,53.55,53.57,1200.0,42.0707,42.0707,41.961,41.9767,1200.0
2013-10-25 15:40:00,53.68,53.78,53.52,53.52,1400.0,42.0629,42.1413,41.9375,41.9375,1400.0
2013-10-25 15:45:00,53.47,53.69,53.19,53.26,2800.0,41.8984,42.0707,41.679,41.7338,2800.0
2013-10-25 15:50:00,53.3,53.59,53.3,53.44,2400.0,41.7652,41.9924,41.7652,41.8749,2400.0
2013-10-25 15:55:00,53.43,53.52,53.31,53.52,1300.0,41.867,41.9375,41.773,41.9375,1300.0
2013-10-28 09:30:00,53.71,53.71,53.7,53.7,400.0,42.0864,42.0864,42.0786,42.0786,400.0
2013-10-28 09:35:00,53.36,53.36,53.13,53.13,400.0,41.8122,41.8122,41.6319,41.6319,400.0
2013-10-28 09:40:00,53.08,53.45,53.08,53.45,600.0,41.5928,41.8827,41.5928,41.8827,600.0
2013-10-28 09:45:00,53.38,53.38,53.31,53.31,400.0,41.8278,41.8278,41.773,41.773,400.0
2013-10-28 09:50:00,53.31,53.31,53.31,53.31,0.0,41.773,41.773,41.773,41.773,0.0
2013-10-28 09:55:00,53.28,53.28,53.28,53.28,100.0,41.7495,41.7495,41.7495,41.7495,100.0
2013-10-28 10:00:00,53.28,53.28,53.28,53.28,100.0,41.7495,41.7495,41.7495,41.7495,100.0
2013-10-28 10:05:00,53.22,53.22,53.17,53.17,400.0,41.7025,41.7025,41.6633,41.6633,400.0
2013-10-28 10:10:00,53.32,53.32,53.32,53.32,100.0,41.7808,41.7808,41.7808,41.7808,100.0
2013-10-28 10:15:00,53.3,53.35,53.3,53.35,200.0,41.7652,41.8043,41.7652,41.8043,200.0
2013-10-28 10:20:00,53.35,53.35,53.15,53.15,400.0,41.8043,41.8043,41.6476,41.6476,400.0
2013-10-28 10:25:00,53.33,53.37,53.29,53.29,300.0,41.7887,41.82,41.7573,41.7573,300.0
2013-10-28 10:30:00,53.21,53.21,53.21,53.21,200.0,41.6946,41.6946,41.6946,41.6946,200.0
2013-10-28 10:35:00,53.21,53.21,53.21,53.21,0.0,41.6946,41.6946,41.6946,41.6946,0.0
2013-10-28 10:40:00,53.35,53.35,53.25,53.25,800.0,41.8043,41.8043,41.726,41.726,800.0
2013-10-28 10:45:00,53.21,53.33,53.21,53.33,200.0,41.6946,41.7887,41.6946,41.7887,200.0
2013-10-28 10:50:00,53.32,53.32,53.2,53.2,300.0,41.7808,41.7808,41.6868,41.6868,300.0
2013-10-28 10:55:00,53.03,53.03,52.95,52.95,200.0,41.5536,41.5536,41.4909,41.4909,200.0
2013-10-28 11:00:00,52.95,52.95,52.95,52.95,0.0,41.4909,41.4909,41.4909,41.4909,0.0
2013-10-28 11:05:00,52.95,52.95,52.95,52.95,0.0,41.4909,41.4909,41.4909,41.4909,0.0
2013-10-28 11:10:00,53.0,53.0,52.99,52.99,200.0,41.5301,41.5301,41.5222,41.5222,200.0
2013-10-28 11:15:00,52.99,52.99,52.99,52.99,0.0,41.5222,41.5222,41.5222,41.5222,0.0
2013-10-28 11:20:00,52.88,52.88,52.87,52.87,300.0,41.436,41.436,41.4282,41.4282,300.0
2013-10-28 11:25:00,52.87,52.95,52.84,52.95,1600.0,41.4282,41.4909,41.4047,41.4909,1600.0
2013-10-28 11:30:00,53.0,53.02,53.0,53.02,400.0,41.5301,41.5457,41.5301,41.5457,400.0
2013-10-28 11:35:00,53.19,53.19,53.19,53.19,300.0,41.679,41.679,41.679,41.679,300.0
2013-10-28 11:40:00,53.19,53.19,53.19,53.19,0.0,41.679,41.679,41.679,41.679,0.0
2013-10-28 11:45:00,53.22,53.22,53.18,53.18,200.0,41.7025,41.7025,41.6711,41.6711,200.0
2013-10-28 11:50:00,53.27,53.39,53.27,53.39,400.0,41.7416,41.8357,41.7416,41.8357,400.0
2013-10-28 11:55:00,53.63,53.63,53.48,53.48,500.0,42.0237,42.0237,41.9062,41.9062,500.0
2013-10-28 12:00:00,53.59,53.64,53.56,53.63,500.0,41.9924,42.0316,41.9689,42.0237,500.0
2013-10-28 12:05:00,53.68,53.99,53.68,53.99,500.0,42.0629,42.3058,42.0629,42.3058,500.0
2013-10-28 12:10:00,53.96,53.96,53.96,53.96,200.0,42.2823,42.2823,42.2823,42.2823,200.0
2013-10-28 12:15:00,54.17,54.22,54.17,54.22,200.0,42.4469,42.4861,42.4469,42.4861,200.0
2013-10-28 12:20:00,54.22,54.22,54.22,54.22,0.0,42.4861,42.4861,42.4861,42.4861,0.0
2013-10-28 12:25:00,54.22,54.22,54.22,54.22,100.0,42.4861,42.4861,42.4861,42.4861,100.0
2013-10-28 12:30:00,54.22,54.22,54.22,54.22,0.0,42.4861,42.4861,42.4861,42.4861,0.0
2013-10-28 12:35:00,54.18,54.18,54.18,54.18,100.0,42.4547,42.4547,42.4547,42.4547,100.0
2013-10-28 12:40:00,54.06,54.36,54.06,54.32,700.0,42.3607,42.5958,42.3607,42.5644,700.0
2013-10-28 12:45:00,54.51,54.51,54.51,54.51,100.0,42.7133,42.7133,42.7133,42.7133,100.0
2013-10-28 12:50:00,54.61,54.75,54.61,54.74,500.0,42.7916,42.9014,42.7916,42.8935,500.0
2013-10-28 12:55:00,54.61,54.61,54.55,54.55,200.0,42.7916,42.7916,42.7446,42.7446,200.0
2013-10-28 13:00:00,54.55,54.55,54.55,54.55,0.0,42.7446,42.7446,42.7446,42.7446,0.0
2013-10-28 13:05:00,54.63,54.65,54.63,54.65,200.0,42.8073,42.823,42.8073,42.823,200.0
2013-10-28 13:10:00,54.65,54.68,54.63,54.63,300.0,42.823,42.8465,42.8073,42.8073,300.0
2013-10-28 13:15:00,54.63,54.63,54.63,54.63,0.0,42.8073,42.8073,42.8073,42.8073,0.0
2013-10-28 13:20:00,54.63,54.63,54.63,54.63,0.0,42.8073,42.8073,42.8073,42.8073,0.0
2013-10-28 13:25:00,54.52,54.52,54.44,54.49,900.0,42.7211,42.7211,42.6584,42.6976,900.0
2013-10-28 13:30:00,54.51,54.51,54.49,54.49,700.0,42.7133,42.7133,42.6976,42.6976,700.0
2013-10-28 13:35:00,54.43,54.43,54.43,54.43,200.0,42.6506,42.6506,42.6506,42.6506,200.0
2013-10-28 13:40:00,54.49,54.57,54.49,54.53,300.0,42.6976,42.7603,42.6976,42.729,300.0
2013-10-28 13:45:00,54.51,54.51,54.46,54.46,400.0,42.7133,42.7133,42.6741,42.6741,400.0
2013-10-28 13:50:00,54.46,54.46,54.46,54.46,0.0,42.6741,42.6741,42.6741,42.6741,0.0
2013-10-28 13:55:00,54.28,54.28,54.25,54.28,400.0,42.5331,42.5331,42.5096,42.5331,400.0
2013-10-28 14:00:00,54.26,54.26,54.26,54.26,100.0,42.5174,42.5174,42.5174,42.5174,100.0
2013-10-28 14:05:00,54.24,54.31,54.24,54.31,300.0,42.5017,42.5566,42.5017,42.5566,300.0
2013-10-28 14:10:00,54.25,54.25,54.06,54.17,600.0,42.5096,42.5096,42.3607,42.4469,600.0
2013-10-28 14:15:00,54.23,54.23,54.23,54.23,100.0,42.4939,42.4939,42.4939,42.4939,100.0
2013-10-28 14:20:00,54.26,54.27,54.26,54.26,300.0,42.5174,42.5252,42.5174,42.5174,300.0
2013-10-28 14:25:00,54.19,54.19,54.1,54.1,300.0,42.4625,42.4625,42.392,42.392,300.0
2013-10-28 14:30:00,54.01,54.01,54.01,54.01,100.0,42.3215,42.3215,42.3215,42.3215,100.0
2013-10-28 14:35:00,53.94,53.94,53.89,53.89,400.0,42.2666,42.2666,42.2275,42.2275,400.0
2013-10-28 14:40:00,53.9,53.95,53.9,53.95,200.0,42.2353,42.2745,42.2353,42.2745,200.0
2013-10-28 14:45:00,53.95,53.95,53.91,53.91,300.0,42.2745,42.2745,42.2431,42.2431,300.0
2013-10-28 14:50:00,53.87,53.87,53.87,53.87,100.0,42.2118,42.2118,42.2118,42.2118,100.0
2013-10-28 14:55:00,53.85,53.85,53.85,53.85,100.0,42.1961,42.1961,42.1961,42.1961,100.0
2013-10-28 15:00:00,53.8,53.8,53.8,53.8,100.0,42.1569,42.1569,42.1569,42.1569,100.0
2013-10-28 15:05:00,53.8,53.8,53.8,53.8,0.0,42.1569,42.1569,42.1569,42.1569,0.0
2013-10-28 15:10:00,53.74,53.74,53.59,53.6,600.0,42.1099,42.1099,41.9924,42.0002,600.0
2013-10-28 15:15:00,53.6,53.6,53.6,53.6,0.0,42.0002,42.0002,42.0002,42.0002,0.0
2013-10-28 15:20:00,53.53,53.66,53.53,53.66,1300.0,41.9454,42.0472,41.9454,42.0472,1300.0
2013-10-28 15:25:00,53.74,53.74,53.72,53.72,200.0,42.1099,42.1099,42.0943,42.0943,200.0
2013-10-28 15:30:00,53.68,53.68,53.66,53.66,300.0,42.0629,42.0629,42.0472,42.0472,300.0
2013-10-28 15:35:00,53.45,53.45,53.26,53.26,300.0,41.8827,41.8827,41.7338,41.7338,300.0
2013-10-28 15:40:00,53.24,53.34,53.23,53.34,900.0,41.7181,41.7965,41.7103,41.7965,900.0
2013-10-28 15:45:00,53.28,53.28,53.21,53.22,600.0,41.7495,41.7495,41.6946,41.7025,600.0
2013-10-28 15:50:00,53.25,53.29,53.19,53.25,1300.0,41.726,41.7573,41.679,41.726,1300.0
2013-10-28 15:55:00,53.38,53.49,53.38,53.49,700.0,41.8278,41.914,41.8278,41.914,700.0
2013-10-29 09:30:00,54.5,54.5,54.24,54.5,2300.0,42.7055,42.7055,42.5017,42.7055,2300.0
2013-10-29 09:35:00,54.5,54.5,54.45,54.5,1300.0,42.7055,42.7055,42.6663,42.7055,1300.0
2013-10-29 09:40:00,54.55,54.55,54.39,54.55,400.0,42.7446,42.7446,42.6193,42.7446,400.0
2013-10-29 09:45:00,54.58,54.58,54.32,54.32,800.0,42.7681,42.7681,42.5644,42.5644,800.0
2013-10-29 09:50:00,54.29,54.29,54.07,54.07,500.0,42.5409,42.5409,42.3685,42.3685,500.0
2013-10-29 09:55:00,54.01,54.01,53.94,53.94,200.0,42.3215,42.3215,42.2666,42.2666,200.0
2013-10-29 10:00:00,53.88,53.88,53.85,53.85,300.0,42.2196,42.2196,42.1961,42.1961,300.0
2013-10-29 10:05:00,53.82,53.82,53.71,53.71,600.0,42.1726,42.1726,42.0864,42.0864,600.0
2013-10-29 10:10:00,53.71,53.71,53.71,53.71,100.0,42.0864,42.0864,42.0864,42.0864,100.0
2013-10-29 10:15:00,53.58,53.58,53.46,53.52,300.0,41.9846,41.9846,41.8905,41.9375,300.0
2013-10-29 10:20:00,53.52,53.52,53.52,53.52,0.0,41.9375,41.9375,41.9375,41.9375,0.0
2013-10-29 10:25:00,53.52,53.52,53.52,53.52,0.0,41.9375,41.9375,41.9375,41.9375,0.0
2013-10-29 10:30:00,53.51,53.51,53.47,53.47,200.0,41.9297,41.9297,41.8984,41.8984,200.0
2013-10-29 10:35:00,53.47,53.47,53.47,53.47,0.0,41.8984,41.8984,41.8984,41.8984,0.0
2013-10-29 10:40:00,53.47,53.47,53.47,53.47,0.0,41.8984,41.8984,41.8984,41.8984,0.0
2013-10-29 10:45:00,53.46,53.47,53.46,53.47,400.0,41.8905,41.8984,41.8905,41.8984,400.0
2013-10-29 10:50:00,53.47,53.47,53.42,53.42,200.0,41.8984,41.8984,41.8592,41.8592,200.0
2013-10-29 10:55:00,53.3,53.3,53.0,53.0,400.0,41.7652,41.7652,41.5301,41.5301,400.0
2013-10-29 11:00:00,53.0,53.05,52.95,53.05,2000.0,41.5301,41.5693,41.4909,41.5693,2000.0
2013-10-29 11:05:00,53.05,53.05,53.05,53.05,0.0,41.5693,41.5693,41.5693,41.5693,0.0
2013-10-29 11:10:00,53.05,53.05,53.05,53.05,0.0,41.5693,41.5693,41.5693,41.5693,0.0
2013-10-29 11:15:00,53.29,53.29,53.28,53.29,400.0,41.7573,41.7573,41.7495,41.7573,400.0
2013-10-29 11:20:00,53.29,53.29,53.29,53.29,0.0,41.7573,41.7573,41.7573,41.7573,0.0
2013-10-29 11:25:00,53.29,53.29,53.29,53.29,0.0,41.7573,41.7573,41.7573,41.7573,0.0
2013-10-29 11:30:00,53.29,53.29,53.29,53.29,0.0,41.7573,41.7573,41.7573,41.7573,0.0
2013-10-29 11:35:00,53.33,53.33,53.3,53.3,400.0,41.7887,41.7887,41.7652,41.7652,400.0
2013-10-29 11:40:00,53.3,53.3,53.3,53.3,0.0,41.7652,41.7652,41.7652,41.7652,0.0
2013-10-29 11:45:00,53.3,53.3,53.3,53.3,0.0,41.7652,41.7652,41.7652,41.7652,0.0
2013-10-29 11:50:00,53.05,53.05,53.05,53.05,100.0,41.5693,41.5693,41.5693,41.5693,100.0
2013-10-29 11:55:00,53.05,53.05,53.05,53.05,0.0,41.5693,41.5693,41.5693,41.5693,0.0
2013-10-29 12:00:00,53.07,53.14,53.07,53.14,1000.0,41.5849,41.6398,41.5849,41.6398,1000.0
2013-10-29 12:05:00,53.14,53.21,53.14,53.2,500.0,41.6398,41.6946,41.6398,41.6868,500.0
2013-10-29 12:10:00,53.14,53.14,53.1,53.13,400.0,41.6398,41.6398,41.6084,41.6319,400.0
2013-10-29 12:15:00,53.13,53.13,53.13,53.13,0.0,41.6319,41.6319,41.6319,41.6319,0.0
2013-10-29 12:20:00,53.18,53.18,53.18,53.18,200.0,41.6711,41.6711,41.6711,41.6711,200.0
2013-10-29 12:25:00,53.19,53.22,53.16,53.22,800.0,41.679,41.7025,41.6554,41.7025,800.0
2013-10-29 12:30:00,53.23,53.25,53.2,53.25,400.0,41.7103,41.726,41.6868,41.726,400.0
2013-10-29 12:35:00,53.25,53.26,53.25,53.26,500.0,41.726,41.7338,41.726,41.7338,500.0
2013-10-29 12:40:00,53.28,53.28,53.23,53.23,200.0,41.7495,41.7495,41.7103,41.7103,200.0
2013-10-29 12:45:00,53.27,53.38,53.27,53.36,2300.0,41.7416,41.8278,41.7416,41.8122,2300.0
2013-10-29 12:50:00,53.36,53.36,53.36,53.36,0.0,41.8122,41.8122,41.8122,41.8122,0.0
2013-10-29 12:55:00,53.38,53.4,53.37,53.37,600.0,41.8278,41.8435,41.82,41.82,600.0
2013-10-29 13:00:00,53.38,53.44,53.38,53.44,1100.0,41.8278,41.8749,41.8278,41.8749,1100.0
2013-10-29 13:05:00,53.49,53.49,53.46,53.46,200.0,41.914,41.914,41.8905,41.8905,200.0
2013-10-29 13:10:00,53.45,53.45,53.45,53.45,200.0,41.8827,41.8827,41.8827,41.8827,200.0
2013-10-29 13:15:00,53.51,53.53,53.51,53.53,600.0,41.9297,41.9454,41.9297,41.9454,600.0
2013-10-29 13:20:00,53.53,53.55,53.53,53.54,700.0,41.9454,41.961,41.9454,41.9532,700.0
2013-10-29 13:25:00,53.54,53.56,53.49,53.49,600.0,41.9532,41.9689,41.914,41.914,600.0
2013-10-29 13:30:00,53.5,53.6,53.5,53.6,1200.0,41.9219,42.0002,41.9219,42.0002,1200.0
2013-10-29 13:35:00,53.65,53.7,53.65,53.7,1000.0,42.0394,42.0786,42.0394,42.0786,1000.0
2013-10-29 13:40:00,53.72,53.72,53.66,53.7,900.0,42.0943,42.0943,42.0472,42.0786,900.0
2013-10-29 13:45:00,53.7,53.7,53.7,53.7,100.0,42.0786,42.0786,42.0786,42.0786,100.0
2013-10-29 13:50:00,53.65,53.65,53.65,53.65,100.0,42.0394,42.0394,42.0394,42.0394,100.0
2013-10-29 13:55:00,53.6,53.64,53.6,53.63,600.0,42.0002,42.0316,42.0002,42.0237,600.0
2013-10-29 14:00:00,53.69,53.74,53.69,53.74,500.0,42.0707,42.1099,42.0707,42.1099,500.0
2013-10-29 14:05:00,53.73,53.85,53.73,53.85,1400.0,42.1021,42.1961,42.1021,42.1961,1400.0
2013-10-29 14:10:00,53.85,53.89,53.84,53.89,600.0,42.1961,42.2275,42.1883,42.2275,600.0
2013-10-29 14:15:00,53.9,53.9,53.89,53.89,500.0,42.2353,42.2353,42.2275,42.2275,500.0
2013-10-29 14:20:00,53.94,54.0,53.94,54.0,400.0,42.2666,42.3137,42.2666,42.3137,400.0
2013-10-29 14:25:00,53.84,53.84,53.8,53.8,400.0,42.1883,42.1883,42.1569,42.1569,400.0
2013-10-29 14:30:00,53.8,53.8,53.8,53.8,300.0,42.1569,42.1569,42.1569,42.1569,300.0
2013-10-29 14:35:00,53.82,53.82,53.81,53.81,300.0,42.1726,42.1726,42.1648,42.1648,300.0
2013-10-29 14:40:00,53.8,53.84,53.8,53.84,500.0,42.1569,42.1883,42.1569,42.1883,500.0
2013-10-29 14:45:00,53.84,53.87,53.84,53.87,500.0,42.1883,42.2118,42.1883,42.2118,500.0
2013-10-29 14:50:00,53.83,53.85,53.81,53.81,500.0,42.1805,42.1961,42.1648,42.1648,500.0
2013-10-29 14:55:00,53.81,53.81,53.78,53.78,500.0,42.1648,42.1648,42.1413,42.1413,500.0
2013-10-29 15:00:00,53.76,53.76,53.76,53.76,100.0,42.1256,42.1256,42.1256,42.1256,100.0
2013-10-29 15:05:00,53.74,53.76,53.74,53.74,500.0,42.1099,42.1256,42.1099,42.1099,500.0
2013-10-29 15:10:00,53.79,53.82,53.79,53.82,500.0,42.1491,42.1726,42.1491,42.1726,500.0
2013-10-29 15:15:00,53.81,53.9,53.8,53.9,2000.0,42.1648,42.2353,42.1569,42.2353,2000.0
2013-10-29 15:20:00,53.89,53.9,53.87,53.89,1500.0,42.2275,42.2353,42.2118,42.2275,1500.0
2013-10-29 15:25:00,53.9,53.91,53.88,53.91,2100.0,42.2353,42.2431,42.2196,42.2431,2100.0
2013-10-29 15:30:00,53.93,53.95,53.9,53.92,2800.0,42.2588,42.2745,42.2353,42.251,2800.0
2013-10-29 15:35:00,53.91,53.97,53.9,53.96,2000.0,42.2431,42.2902,42.2353,42.2823,2000.0
2013-10-29 15:40:00,53.95,53.96,53.9,53.91,3000.0,42.2745,42.2823,42.2353,42.2431,3000.0
2013-10-29 15:45:00,53.91,54.06,53.91,54.06,2600.0,42.2431,42.3607,42.2431,42.3607,2600.0
2013-10-29 15:50:00,54.05,54.1,54.0,54.09,3400.0,42.3528,42.392,42.3137,42.3842,3400.0
2013-10-29 15:55:00,54.1,54.15,54.1,54.15,1500.0,42.392,42.4312,42.392,42.4312,1500.0
2013-10-30 09:30:00,54.13,54.18,54.13,54.18,1200.0,42.4155,42.4547,42.4155,42.4547,1200.0
2013-10-30 09:35:00,54.18,54.45,54.18,54.45,5200.0,42.4547,42.6663,42.4547,42.6663,5200.0
2013-10-30 09:40:00,54.45,54.6,54.45,54.6,2600.0,42.6663,42.7838,42.6663,42.7838,2600.0
2013-10-30 09:45:00,54.48,54.48,54.27,54.27,400.0,42.6898,42.6898,42.5252,42.5252,400.0
2013-10-30 09:50:00,54.27,54.27,54.27,54.27,0.0,42.5252,42.5252,42.5252,42.5252,0.0
2013-10-30 09:55:00,54.37,54.5,54.37,54.5,1700.0,42.6036,42.7055,42.6036,42.7055,1700.0
2013-10-30 10:00:00,54.54,54.54,54.54,54.54,500.0,42.7368,42.7368,42.7368,42.7368,500.0
2013-10-30 10:05:00,54.49,54.5,54.39,54.39,900.0,42.6976,42.7055,42.6193,42.6193,900.0
2013-10-30 10:10:00,54.49,54.55,54.49,54.55,700.0,42.6976,42.7446,42.6976,42.7446,700.0
2013-10-30 10:15:00,54.36,54.36,54.36,54.36,100.0,42.5958,42.5958,42.5958,42.5958,100.0
2013-10-30 10:20:00,54.21,54.21,54.2,54.2,400.0,42.4782,42.4782,42.4704,42.4704,400.0
2013-10-30 10:25:00,54.23,54.38,54.23,54.38,500.0,42.4939,42.6114,42.4939,42.6114,500.0
2013-10-30 10:30:00,54.33,54.35,54.32,54.32,1000.0,42.5722,42.5879,42.5644,42.5644,1000.0
2013-10-30 10:35:00,54.33,54.35,54.21,54.22,600.0,42.5722,42.5879,42.4782,42.4861,600.0
2013-10-30 10:40:00,54.22,54.22,54.14,54.15,300.0,42.4861,42.4861,42.4234,42.4312,300.0
2013-10-30 10:45:00,54.21,54.34,54.21,54.3,2700.0,42.4782,42.5801,42.4782,42.5487,2700.0
2013-10-30 10:50:00,54.34,54.34,54.34,54.34,300.0,42.5801,42.5801,42.5801,42.5801,300.0
2013-10-30 10:55:00,54.29,54.29,54.29,54.29,100.0,42.5409,42.5409,42.5409,42.5409,100.0
2013-10-30 11:00:00,54.18,54.18,54.18,54.18,100.0,42.4547,42.4547,42.4547,42.4547,100.0
2013-10-30 11:05:00,54.18,54.18,54.18,54.18,0.0,42.4547,42.4547,42.4547,42.4547,0.0
2013-10-30 11:10:00,54.02,54.02,53.98,54.0,1800.0,42.3293,42.3293,42.298,42.3137,1800.0
2013-10-30 11:15:00,53.97,53.97,53.7,53.87,1100.0,42.2902,42.2902,42.0786,42.2118,1100.0
2013-10-30 11:20:00,53.87,54.0,53.78,53.78,1800.0,42.2118,42.3137,42.1413,42.1413,1800.0
2013-10-30 11:25:00,53.81,53.87,53.73,53.73,2100.0,42.1648,42.2118,42.1021,42.1021,2100.0
2013-10-30 11:30:00,53.77,53.77,53.66,53.72,1900.0,42.1334,42.1334,42.0472,42.0943,1900.0
2013-10-30 11:35:00,53.67,53.86,53.67,53.86,2500.0,42.0551,42.204,42.0551,42.204,2500.0
2013-10-30 11:40:00,53.9,54.33,53.9,54.28,1400.0,42.2353,42.5722,42.2353,42.5331,1400.0
2013-10-30 11:45:00,54.24,54.24,54.19,54.19,200.0,42.5017,42.5017,42.4625,42.4625,200.0
2013-10-30 11:50:00,54.34,54.34,54.34,54.34,100.0,42.5801,42.5801,42.5801,42.5801,100.0
2013-10-30 11:55:00,54.43,54.54,54.43,54.54,300.0,42.6506,42.7368,42.6506,42.7368,300.0
2013-10-30 12:00:00,54.44,54.49,54.43,54.49,500.0,42.6584,42.6976,42.6506,42.6976,500.0
2013-10-30 12:05:00,54.49,54.49,54.49,54.49,0.0,42.6976,42.6976,42.6976,42.6976,0.0
2013-10-30 12:10:00,54.63,54.63,54.52,54.52,200.0,42.8073,42.8073,42.7211,42.7211,200.0
2013-10-30 12:15:00,54.51,54.51,54.51,54.51,100.0,42.7133,42.7133,42.7133,42.7133,100.0
2013-10-30 12:20:00,54.51,54.51,54.51,54.51,0.0,42.7133,42.7133,42.7133,42.7133,0.0
2013-10-30 12:25:00,54.45,54.51,54.45,54.5,800.0,42.6663,42.7133,42.6663,42.7055,800.0
2013-10-30 12:30:00,54.51,54.64,54.47,54.64,500.0,42.7133,42.8152,42.6819,42.8152,500.0
2013-10-30 12:35:00,54.64,54.64,54.64,54.64,0.0,42.8152,42.8152,42.8152,42.8152,0.0
2013-10-30 12:40:00,54.5,54.5,54.5,54.5,200.0,42.7055,42.7055,42.7055,42.7055,200.0
2013-10-30 12:45:00,54.53,54.53,54.37,54.37,500.0,42.729,42.729,42.6036,42.6036,500.0
2013-10-30 12:50:00,54.34,54.34,54.34,54.34,100.0,42.5801,42.5801,42.5801,42.5801,100.0
2013-10-30 12:55:00,54.35,54.35,54.35,54.35,100.0,42.5879,42.5879,42.5879,42.5879,100.0
2013-10-30 13:00:00,54.35,54.35,54.35,54.35,0.0,42.5879,42.5879,42.5879,42.5879,0.0
2013-10-30 13:05:00,54.35,54.35,54.35,54.35,0.0,42.5879,42.5879,42.5879,42.5879,0.0
2013-10-30 13:10:00,54.24,54.24,54.24,54.24,100.0,42.5017,42.5017,42.5017,42.5017,100.0
2013-10-30 13:15:00,54.24,54.24,54.24,54.24,0.0,42.5017,42.5017,42.5017,42.5017,0.0
2013-10-30 13:20:00,54.24,54.24,54.24,54.24,0.0,42.5017,42.5017,42.5017,42.5017,0.0
2013-10-30 13:25:00,54.21,54.25,54.21,54.25,200.0,42.4782,42.5096,42.4782,42.5096,200.0
2013-10-30 13:30:00,54.25,54.25,54.25,54.25,0.0,42.5096,42.5096,42.5096,42.5096,0.0
2013-10-30 13:35:00,54.23,54.23,54.23,54.23,100.0,42.4939,42.4939,42.4939,42.4939,100.0
2013-10-30 13:40:00,54.23,54.23,54.23,54.23,0.0,42.4939,42.4939,42.4939,42.4939,0.0
2013-10-30 13:45:00,54.25,54.25,54.13,54.13,700.0,42.5096,42.5096,42.4155,42.4155,700.0
2013-10-30 13:50:00,54.13,54.13,54.13,54.13,0.0,42.4155,42.4155,42.4155,42.4155,0.0
2013-10-30 13:55:00,54.13,54.13,54.13,54.13,0.0,42.4155,42.4155,42.4155,42.4155,0.0
2013-10-30 14:00:00,54.01,54.08,54.0,54.0,6300.0,42.3215,42.3763,42.3137,42.3137,6300.0
2013-10-30 14:05:00,54.12,54.22,54.09,54.09,700.0,42.4077,42.4861,42.3842,42.3842,700.0
2013-10-30 14:10:00,54.0,54.05,54.0,54.01,900.0,42.3137,42.3528,42.3137,42.3215,900.0
2013-10-30 14:15:00,54.0,54.02,53.88,54.0,5400.0,42.3137,42.3293,42.2196,42.3137,5400.0
2013-10-30 14:20:00,54.0,54.02,53.9,53.96,3200.0,42.3137,42.3293,42.2353,42.2823,3200.0
2013-10-30 14:25:00,53.95,54.02,53.89,54.02,1200.0,42.2745,42.3293,42.2275,42.3293,1200.0
2013-10-30 14:30:00,54.02,54.14,53.89,54.14,1800.0,42.3293,42.4234,42.2275,42.4234,1800.0
2013-10-30 14:35:00,54.0,54.0,53.93,54.0,800.0,42.3137,42.3137,42.2588,42.3137,800.0
2013-10-30 14:40:00,54.07,54.07,53.88,53.91,2400.0,42.3685,42.3685,42.2196,42.2431,2400.0
2013-10-30 14:45:00,53.88,53.97,53.88,53.91,1000.0,42.2196,42.2902,42.2196,42.2431,1000.0
2013-10-30 14:50:00,53.92,53.92,53.88,53.9,3000.0,42.251,42.251,42.2196,42.2353,3000.0
2013-10-30 14:55:00,53.96,53.97,53.93,53.94,900.0,42.2823,42.2902,42.2588,42.2666,900.0
2013-10-30 15:00:00,53.89,53.92,53.89,53.92,1300.0,42.2275,42.251,42.2275,42.251,1300.0
2013-10-30 15:05:00,53.8,53.8,53.8,53.8,200.0,42.1569,42.1569,42.1569,42.1569,200.0
2013-10-30 15:10:00,53.48,53.51,53.41,53.41,800.0,41.9062,41.9297,41.8513,41.8513,800.0
2013-10-30 15:15:00,53.26,53.34,53.26,53.33,3000.0,41.7338,41.7965,41.7338,41.7887,3000.0
2013-10-30 15:20:00,53.35,53.41,53.35,53.41,1400.0,41.8043,41.8513,41.8043,41.8513,1400.0
2013-10-30 15:25:00,53.43,53.82,53.43,53.71,6200.0,41.867,42.1726,41.867,42.0864,6200.0
2013-10-30 15:30:00,53.78,53.95,53.74,53.95,5200.0,42.1413,42.2745,42.1099,42.2745,5200.0
2013-10-30 15:35:00,53.98,53.98,53.95,53.95,1200.0,42.298,42.298,42.2745,42.2745,1200.0
2013-10-30 15:40:00,53.95,53.96,53.74,53.74,5200.0,42.2745,42.2823,42.1099,42.1099,5200.0
2013-10-30 15:45:00,53.74,53.74,53.74,53.74,0.0,42.1099,42.1099,42.1099,42.1099,0.0
2013-10-30 15:50:00,53.72,53.72,53.71,53.71,400.0,42.0943,42.0943,42.0864,42.0864,400.0
2013-10-30 15:55:00,53.6,53.72,53.6,53.72,600.0,42.0002,42.0943,42.0002,42.0943,600.0
2013-10-31 09:35:00,53.22,53.22,53.22,53.22,100.0,41.7025,41.7025,41.7025,41.7025,100.0
2013-10-31 09:40:00,53.26,53.26,53.26,53.26,100.0,41.7338,41.7338,41.7338,41.7338,100.0
2013-10-31 09:45:00,53.3,53.3,53.3,53.3,100.0,41.7652,41.7652,41.7652,41.7652,100.0
2013-10-31 09:50:00,53.11,53.11,53.11,53.11,100.0,41.6163,41.6163,41.6163,41.6163,100.0
2013-10-31 09:55:00,52.77,52.77,52.24,52.24,1100.0,41.3499,41.3499,40.9345,40.9345,1100.0
2013-10-31 10:00:00,52.06,52.14,52.01,52.06,1200.0,40.7935,40.8562,40.7543,40.7935,1200.0
2013-10-31 10:05:00,52.21,52.21,52.11,52.11,600.0,40.911,40.911,40.8327,40.8327,600.0
2013-10-31 10:10:00,51.77,52.0,51.69,52.0,1100.0,40.5663,40.7465,40.5036,40.7465,1100.0
2013-10-31 10:15:00,51.83,51.83,51.8,51.8,200.0,40.6133,40.6133,40.5898,40.5898,200.0
2013-10-31 10:20:00,51.8,51.81,51.5,51.5,400.0,40.5898,40.5976,40.3547,40.3547,400.0
2013-10-31 10:25:00,51.43,51.43,51.23,51.23,400.0,40.2998,40.2998,40.1431,40.1431,400.0
2013-10-31 10:30:00,51.12,51.48,51.07,51.15,1200.0,40.0569,40.339,40.0178,40.0804,1200.0
2013-10-31 10:35:00,51.02,51.08,50.76,50.91,1300.0,39.9786,40.0256,39.7748,39.8924,1300.0
2013-10-31 10:40:00,50.9,50.9,50.9,50.9,100.0,39.8845,39.8845,39.8845,39.8845,100.0
2013-10-31 10:45:00,50.76,50.97,50.76,50.97,700.0,39.7748,39.9394,39.7748,39.9394,700.0
2013-10-31 10:50:00,50.8,50.88,50.7,50.87,1100.0,39.8062,39.8689,39.7278,39.861,1100.0
2013-10-31 10:55:00,51.05,51.05,50.95,50.95,300.0,40.0021,40.0021,39.9237,39.9237,300.0
2013-10-31 11:00:00,50.95,50.95,50.95,50.95,0.0,39.9237,39.9237,39.9237,39.9237,0.0
2013-10-31 11:05:00,50.78,50.78,50.46,50.46,700.0,39.7905,39.7905,39.5398,39.5398,700.0
2013-10-31 11:10:00,50.51,50.96,50.51,50.81,3200.0,39.5789,39.9316,39.5789,39.814,3200.0
2013-10-31 11:15:00,50.96,50.96,50.81,50.82,1500.0,39.9316,39.9316,39.814,39.8219,1500.0
2013-10-31 11:20:00,50.74,51.05,50.74,51.05,1700.0,39.7592,40.0021,39.7592,40.0021,1700.0
2013-10-31 11:25:00,51.17,51.34,51.17,51.27,1600.0,40.0961,40.2293,40.0961,40.1745,1600.0
2013-10-31 11:30:00,51.24,51.3,51.24,51.3,500.0,40.151,40.198,40.151,40.198,500.0
2013-10-31 11:35:00,51.31,51.53,51.23,51.46,2100.0,40.2058,40.3782,40.1431,40.3234,2100.0
2013-10-31 11:40:00,51.59,51.59,51.31,51.31,500.0,40.4252,40.4252,40.2058,40.2058,500.0
2013-10-31 11:45:00,51.27,51.39,51.18,51.31,2500.0,40.1745,40.2685,40.1039,40.2058,2500.0
2013-10-31 11:50:00,51.49,51.49,51.16,51.25,2400.0,40.3469,40.3469,40.0883,40.1588,2400.0
2013-10-31 11:55:00,51.15,51.24,51.1,51.11,7900.0,40.0804,40.151,40.0413,40.0491,7900.0
2013-10-31 12:00:00,51.11,51.15,51.0,51.0,4300.0,40.0491,40.0804,39.9629,39.9629,4300.0
2013-10-31 12:05:00,51.07,51.14,51.0,51.02,1000.0,40.0178,40.0726,39.9629,39.9786,1000.0
2013-10-31 12:10:00,51.01,51.06,51.01,51.01,1400.0,39.9707,40.0099,39.9707,39.9707,1400.0
2013-10-31 12:15:00,50.78,51.01,50.78,51.01,700.0,39.7905,39.9707,39.7905,39.9707,700.0
2013-10-31 12:20:00,51.12,51.25,51.12,51.25,400.0,40.0569,40.1588,40.0569,40.1588,400.0
2013-10-31 12:25:00,51.24,51.24,51.24,51.24,100.0,40.151,40.151,40.151,40.151,100.0
2013-10-31 12:30:00,51.2,51.23,51.2,51.2,400.0,40.1196,40.1431,40.1196,40.1196,400.0
2013-10-31 12:35:00,51.2,51.2,51.2,51.2,0.0,40.1196,40.1196,40.1196,40.1196,0.0
2013-10-31 12:40:00,51.19,51.44,51.13,51.22,1200.0,40.1118,40.3077,40.0648,40.1353,1200.0
2013-10-31 12:45:00,51.38,51.38,51.25,51.3,800.0,40.2607,40.2607,40.1588,40.198,800.0
2013-10-31 12:50:00,51.4,51.4,51.23,51.23,900.0,40.2763,40.2763,40.1431,40.1431,900.0
2013-10-31 12:55:00,51.26,51.26,51.17,51.17,700.0,40.1666,40.1666,40.0961,40.0961,700.0
2013-10-31 13:00:00,51.1,51.25,51.1,51.2,700.0,40.0413,40.1588,40.0413,40.1196,700.0
2013-10-31 13:05:00,51.29,51.29,51.23,51.28,300.0,40.1901,40.1901,40.1431,40.1823,300.0
2013-10-31 13:10:00,51.24,51.3,51.24,51.3,400.0,40.151,40.198,40.151,40.198,400.0
2013-10-31 13:15:00,51.2,51.24,51.2,51.24,600.0,40.1196,40.151,40.1196,40.151,600.0
2013-10-31 13:20:00,51.12,51.12,51.12,51.12,200.0,40.0569,40.0569,40.0569,40.0569,200.0
2013-10-31 13:25:00,51.18,51.39,51.13,51.29,1200.0,40.1039,40.2685,40.0648,40.1901,1200.0
2013-10-31 13:30:00,51.4,51.5,51.35,51.35,3500.0,40.2763,40.3547,40.2372,40.2372,3500.0
2013-10-31 13:35:00,51.57,51.67,51.5,51.5,500.0,40.4095,40.4879,40.3547,40.3547,500.0
2013-10-31 13:40:00,51.55,51.57,51.49,51.55,4100.0,40.3939,40.4095,40.3469,40.3939,4100.0
2013-10-31 13:45:00,51.55,51.57,51.53,51.57,1100.0,40.3939,40.4095,40.3782,40.4095,1100.0
2013-10-31 13:50:00,51.63,51.72,51.59,51.62,1300.0,40.4566,40.5271,40.4252,40.4487,1300.0
2013-10-31 13:55:00,51.54,51.65,51.54,51.54,1600.0,40.386,40.4722,40.386,40.386,1600.0
2013-10-31 14:00:00,51.49,51.49,51.34,51.37,900.0,40.3469,40.3469,40.2293,40.2528,900.0
2013-10-31 14:05:00,51.49,51.49,51.49,51.49,200.0,40.3469,40.3469,40.3469,40.3469,200.0
2013-10-31 14:10:00,51.43,51.47,51.43,51.43,1400.0,40.2998,40.3312,40.2998,40.2998,1400.0
2013-10-31 14:15:00,51.44,51.5,51.44,51.5,2000.0,40.3077,40.3547,40.3077,40.3547,2000.0
2013-10-31 14:20:00,51.4,51.4,51.36,51.39,500.0,40.2763,40.2763,40.245,40.2685,500.0
2013-10-31 14:25:00,51.38,51.38,51.31,51.31,600.0,40.2607,40.2607,40.2058,40.2058,600.0
2013-10-31 14:30:00,51.15,51.15,51.04,51.04,1300.0,40.0804,40.0804,39.9942,39.9942,1300.0
2013-10-31 14:35:00,51.01,51.01,50.89,51.0,700.0,39.9707,39.9707,39.8767,39.9629,700.0
2013-10-31 14:40:00,51.08,51.12,51.04,51.04,500.0,40.0256,40.0569,39.9942,39.9942,500.0
2013-10-31 14:45:00,51.01,51.03,51.0,51.0,2000.0,39.9707,39.9864,39.9629,39.9629,2000.0
2013-10-31 14:50:00,50.96,51.03,50.96,51.03,700.0,39.9316,39.9864,39.9316,39.9864,700.0
2013-10-31 14:55:00,50.96,50.96,50.92,50.92,1000.0,39.9316,39.9316,39.9002,39.9002,1000.0
2013-10-31 15:00:00,50.7,50.76,50.6,50.6,1100.0,39.7278,39.7748,39.6495,39.6495,1100.0
2013-10-31 15:05:00,50.55,50.55,50.37,50.5,800.0,39.6103,39.6103,39.4692,39.5711,800.0
2013-10-31 15:10:00,50.56,50.56,50.02,50.05,4100.0,39.6181,39.6181,39.195,39.2185,4100.0
2013-10-31 15:15:00,50.04,50.1,49.82,49.87,600.0,39.2107,39.2577,39.0383,39.0775,600.0
2013-10-31 15:20:00,49.82,49.9,49.69,49.69,1000.0,39.0383,39.101,38.9364,38.9364,1000.0
2013-10-31 15:25:00,49.85,50.07,49.8,49.98,4200.0,39.0618,39.2342,39.0226,39.1636,4200.0
2013-10-31 15:30:00,49.91,50.14,49.91,50.08,1200.0,39.1088,39.289,39.1088,39.242,1200.0
2013-10-31 15:35:00,50.1,50.33,50.1,50.33,1000.0,39.2577,39.4379,39.2577,39.4379,1000.0
2013-10-31 15:40:00,50.34,50.8,50.25,50.8,5500.0,39.4457,39.8062,39.3752,39.8062,5500.0
2013-10-31 15:45:00,50.69,51.04,50.69,50.99,4900.0,39.72,39.9942,39.72,39.9551,4900.0
2013-10-31 15:50:00,51.02,51.52,50.9,51.52,7000.0,39.9786,40.3704,39.8845,40.3704,7000.0
2013-10-31 15:55:00,51.48,51.79,51.47,51.79,6700.0,40.339,40.5819,40.3312,40.5819,6700.0
2013-11-01 09:35:00,51.18,51.18,50.89,50.89,600.0,40.1039,40.1039,39.8767,39.8767,600.0
2013-11-01 09:40:00,50.68,50.87,50.68,50.87,400.0,39.7122,39.861,39.7122,39.861,400.0
2013-11-01 09:45:00,50.81,50.81,50.76,50.76,400.0,39.814,39.814,39.7748,39.7748,400.0
2013-11-01 09:50:00,50.8,51.27,50.79,51.15,2600.0,39.8062,40.1745,39.7983,40.0804,2600.0
2013-11-01 09:55:00,51.15,51.15,51.14,51.14,400.0,40.0804,40.0804,40.0726,40.0726,400.0
2013-11-01 10:00:00,51.12,51.24,50.77,50.77,2300.0,40.0569,40.151,39.7827,39.7827,2300.0
2013-11-01 10:05:00,50.6,50.86,50.6,50.86,4200.0,39.6495,39.8532,39.6495,39.8532,4200.0
2013-11-01 10:10:00,50.61,50.61,50.12,50.15,1200.0,39.6573,39.6573,39.2733,39.2969,1200.0
2013-11-01 10:15:00,50.16,50.16,49.76,49.76,1600.0,39.3047,39.3047,38.9913,38.9913,1600.0
2013-11-01 10:20:00,49.84,49.92,49.75,49.92,800.0,39.0539,39.1166,38.9834,39.1166,800.0
2013-11-01 10:25:00,49.53,49.53,49.16,49.2,800.0,38.811,38.811,38.5211,38.5524,800.0
2013-11-01 10:30:00,49.2,49.2,49.2,49.2,0.0,38.5524,38.5524,38.5524,38.5524,0.0
2013-11-01 10:35:00,49.31,49.31,49.2,49.2,300.0,38.6386,38.6386,38.5524,38.5524,300.0
2013-11-01 10:40:00,49.18,49.18,49.13,49.13,200.0,38.5368,38.5368,38.4976,38.4976,200.0
2013-11-01 10:45:00,49.4,49.46,49.4,49.44,700.0,38.7092,38.7562,38.7092,38.7405,700.0
2013-11-01 10:50:00,49.82,49.84,49.82,49.84,200.0,39.0383,39.0539,39.0383,39.0539,200.0
2013-11-01 10:55:00,49.84,49.84,49.84,49.84,0.0,39.0539,39.0539,39.0539,39.0539,0.0
2013-11-01 11:00:00,49.4,49.4,49.4,49.4,500.0,38.7092,38.7092,38.7092,38.7092,500.0
2013-11-01 11:05:00,49.27,49.27,49.25,49.25,500.0,38.6073,38.6073,38.5916,38.5916,500.0
2013-11-01 11:10:00,48.83,48.98,48.83,48.98,200.0,38.2625,38.3801,38.2625,38.3801,200.0
2013-11-01 11:15:00,48.59,48.59,48.24,48.46,1100.0,38.0745,38.0745,37.8002,37.9726,1100.0
2013-11-01 11:20:00,48.56,48.57,48.56,48.57,200.0,38.051,38.0588,38.051,38.0588,200.0
2013-11-01 11:25:00,48.73,48.75,48.73,48.75,200.0,38.1842,38.1998,38.1842,38.1998,200.0
2013-11-01 11:30:00,48.69,48.71,48.58,48.58,3400.0,38.1528,38.1685,38.0666,38.0666,3400.0
2013-11-01 11:35:00,48.58,48.66,48.51,48.66,2100.0,38.0666,38.1293,38.0118,38.1293,2100.0
2013-11-01 11:40:00,48.9,49.59,48.9,49.59,2200.0,38.3174,38.858,38.3174,38.858,2200.0
2013-11-01 11:45:00,49.68,49.8,49.51,49.51,2200.0,38.9286,39.0226,38.7954,38.7954,2200.0
2013-11-01 11:50:00,49.85,49.85,49.62,49.62,1900.0,39.0618,39.0618,38.8816,38.8816,1900.0
2013-11-01 11:55:00,49.6,49.66,49.6,49.66,500.0,38.8659,38.9129,38.8659,38.9129,500.0
2013-11-01 12:00:00,49.65,49.84,49.65,49.79,2900.0,38.9051,39.0539,38.9051,39.0148,2900.0
2013-11-01 12:05:00,49.79,49.79,49.79,49.79,0.0,39.0148,39.0148,39.0148,39.0148,0.0
2013-11-01 12:10:00,49.52,49.52,49.51,49.51,200.0,38.8032,38.8032,38.7954,38.7954,200.0
2013-11-01 12:15:00,49.51,49.55,49.51,49.55,1500.0,38.7954,38.8267,38.7954,38.8267,1500.0
2013-11-01 12:20:00,49.47,49.65,49.47,49.65,1000.0,38.764,38.9051,38.764,38.9051,1000.0
2013-11-01 12:25:00,49.64,49.82,49.64,49.82,200.0,38.8972,39.0383,38.8972,39.0383,200.0
2013-11-01 12:30:00,50.1,50.45,50.1,50.45,1900.0,39.2577,39.5319,39.2577,39.5319,1900.0
2013-11-01 12:35:00,50.4,50.4,50.4,50.4,300.0,39.4928,39.4928,39.4928,39.4928,300.0
2013-11-01 12:40:00,50.36,50.5,50.23,50.5,1100.0,39.4614,39.5711,39.3595,39.5711,1100.0
2013-11-01 12:45:00,50.65,50.75,50.44,50.44,1300.0,39.6886,39.767,39.5241,39.5241,1300.0
2013-11-01 12:50:00,50.48,50.66,50.48,50.66,600.0,39.5554,39.6965,39.5554,39.6965,600.0
2013-11-01 12:55:00,50.77,50.77,50.57,50.57,800.0,39.7827,39.7827,39.626,39.626,800.0
2013-11-01 13:00:00,50.44,50.58,50.44,50.53,1500.0,39.5241,39.6338,39.5241,39.5946,1500.0
2013-11-01 13:05:00,50.64,50.78,50.4,50.72,2700.0,39.6808,39.7905,39.4928,39.7435,2700.0
2013-11-01 13:10:00,50.72,50.75,50.63,50.63,5300.0,39.7435,39.767,39.673,39.673,5300.0
2013-11-01 13:15:00,50.63,50.65,50.6,50.62,5600.0,39.673,39.6886,39.6495,39.6651,5600.0
2013-11-01 13:20:00,50.74,51.03,50.74,51.02,2900.0,39.7592,39.9864,39.7592,39.9786,2900.0
2013-11-01 13:25:00,51.03,51.06,50.99,51.04,500.0,39.9864,40.0099,39.9551,39.9942,500.0
2013-11-01 13:30:00,51.07,51.24,51.02,51.07,2100.0,40.0178,40.151,39.9786,40.0178,2100.0
2013-11-01 13:35:00,51.45,51.45,51.45,51.45,100.0,40.3155,40.3155,40.3155,40.3155,100.0
2013-11-01 13:40:00,51.42,51.52,50.98,50.98,3100.0,40.292,40.3704,39.9472,39.9472,3100.0
2013-11-01 13:45:00,50.85,50.96,50.85,50.96,1200.0,39.8454,39.9316,39.8454,39.9316,1200.0
2013-11-01 13:50:00,51.34,51.4,51.15,51.15,1400.0,40.2293,40.2763,40.0804,40.0804,1400.0
2013-11-01 13:55:00,51.24,51.28,51.04,51.04,1700.0,40.151,40.1823,39.9942,39.9942,1700.0
2013-11-01 14:00:00,51.08,51.16,51.08,51.16,200.0,40.0256,40.0883,40.0256,40.0883,200.0
2013-11-01 14:05:00,51.26,51.3,51.24,51.3,1800.0,40.1666,40.198,40.151,40.198,1800.0
2013-11-01 14:10:00,51.27,51.27,50.89,50.89,2200.0,40.1745,40.1745,39.8767,39.8767,2200.0
2013-11-01 14:15:00,50.86,50.89,50.8,50.8,800.0,39.8532,39.8767,39.8062,39.8062,800.0
2013-11-01 14:20:00,50.92,51.09,50.92,51.09,900.0,39.9002,40.0334,39.9002,40.0334,900.0
2013-11-01 14:25:00,51.05,51.15,50.69,50.69,1300.0,40.0021,40.0804,39.72,39.72,1300.0
2013-11-01 14:30:00,50.68,50.73,50.65,50.73,400.0,39.7122,39.7513,39.6886,39.7513,400.0
2013-11-01 14:35:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-11-01 14:40:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-11-01 14:45:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-11-01 14:50:00,50.58,50.69,50.58,50.69,200.0,39.6338,39.72,39.6338,39.72,200.0
2013-11-01 14:55:00,50.52,50.55,50.52,50.55,400.0,39.5868,39.6103,39.5868,39.6103,400.0
2013-11-01 15:00:00,50.48,50.58,50.48,50.58,200.0,39.5554,39.6338,39.5554,39.6338,200.0
2013-11-01 15:05:00,50.5,50.5,50.22,50.22,500.0,39.5711,39.5711,39.3517,39.3517,500.0
2013-11-01 15:10:00,50.31,50.36,50.31,50.36,200.0,39.4222,39.4614,39.4222,39.4614,200.0
2013-11-01 15:15:00,50.41,50.41,50.3,50.31,900.0,39.5006,39.5006,39.4144,39.4222,900.0
2013-11-01 15:20:00,50.31,50.31,50.31,50.31,0.0,39.4222,39.4222,39.4222,39.4222,0.0
2013-11-01 15:25:00,50.31,50.31,50.31,50.31,0.0,39.4222,39.4222,39.4222,39.4222,0.0
2013-11-01 15:30:00,50.49,50.55,50.49,50.55,200.0,39.5633,39.6103,39.5633,39.6103,200.0
2013-11-01 15:35:00,50.53,50.6,50.5,50.5,500.0,39.5946,39.6495,39.5711,39.5711,500.0
2013-11-01 15:40:00,50.54,50.57,50.5,50.54,400.0,39.6025,39.626,39.5711,39.6025,400.0
2013-11-01 15:45:00,50.68,50.95,50.64,50.95,500.0,39.7122,39.9237,39.6808,39.9237,500.0
2013-11-01 15:50:00,50.78,50.88,50.73,50.83,4300.0,39.7905,39.8689,39.7513,39.8297,4300.0
2013-11-01 15:55:00,50.9,50.9,50.7,50.7,500.0,39.8845,39.8845,39.7278,39.7278,500.0
2013-11-04 09:30:00,50.9,50.9,50.75,50.75,2100.0,39.8845,39.8845,39.767,39.767,2100.0
2013-11-04 09:35:00,50.27,50.27,50.27,50.27,100.0,39.3909,39.3909,39.3909,39.3909,100.0
2013-11-04 09:40:00,50.51,50.59,50.16,50.59,4700.0,39.5789,39.6416,39.3047,39.6416,4700.0
2013-11-04 09:45:00,50.42,50.49,50.15,50.41,2300.0,39.5084,39.5633,39.2969,39.5006,2300.0
2013-11-04 09:50:00,50.39,50.4,50.39,50.4,200.0,39.4849,39.4928,39.4849,39.4928,200.0
2013-11-04 09:55:00,50.6,50.6,50.09,50.1,1000.0,39.6495,39.6495,39.2498,39.2577,1000.0
2013-11-04 10:00:00,50.1,50.1,50.1,50.1,0.0,39.2577,39.2577,39.2577,39.2577,0.0
2013-11-04 10:05:00,50.45,50.7,50.4,50.5,7200.0,39.5319,39.7278,39.4928,39.5711,7200.0
2013-11-04 10:10:00,50.35,50.6,50.3,50.6,2600.0,39.4536,39.6495,39.4144,39.6495,2600.0
2013-11-04 10:15:00,50.6,50.6,50.6,50.6,3500.0,39.6495,39.6495,39.6495,39.6495,3500.0
2013-11-04 10:20:00,50.6,50.79,50.52,50.6,4900.0,39.6495,39.7983,39.5868,39.6495,4900.0
2013-11-04 10:25:00,50.7,50.7,50.52,50.58,1600.0,39.7278,39.7278,39.5868,39.6338,1600.0
2013-11-04 10:30:00,50.58,50.86,50.53,50.7,800.0,39.6338,39.8532,39.5946,39.7278,800.0
2013-11-04 10:35:00,50.8,50.95,50.8,50.83,1100.0,39.8062,39.9237,39.8062,39.8297,1100.0
2013-11-04 10:40:00,50.72,50.95,50.72,50.95,2700.0,39.7435,39.9237,39.7435,39.9237,2700.0
2013-11-04 10:45:00,50.98,51.1,50.97,51.1,8200.0,39.9472,40.0413,39.9394,40.0413,8200.0
2013-11-04 10:50:00,51.1,51.15,50.79,50.79,2500.0,40.0413,40.0804,39.7983,39.7983,2500.0
2013-11-04 10:55:00,50.71,50.82,50.65,50.65,700.0,39.7357,39.8219,39.6886,39.6886,700.0
2013-11-04 11:00:00,50.67,50.75,50.67,50.73,1800.0,39.7043,39.767,39.7043,39.7513,1800.0
2013-11-04 11:05:00,50.85,50.85,50.75,50.75,900.0,39.8454,39.8454,39.767,39.767,900.0
2013-11-04 11:10:00,50.72,51.03,50.71,51.01,1700.0,39.7435,39.9864,39.7357,39.9707,1700.0
2013-11-04 11:15:00,51.01,51.01,51.01,51.01,0.0,39.9707,39.9707,39.9707,39.9707,0.0
2013-11-04 11:20:00,50.95,50.95,50.85,50.85,1600.0,39.9237,39.9237,39.8454,39.8454,1600.0
2013-11-04 11:25:00,50.91,50.91,50.86,50.86,200.0,39.8924,39.8924,39.8532,39.8532,200.0
2013-11-04 11:30:00,50.8,50.8,50.71,50.71,200.0,39.8062,39.8062,39.7357,39.7357,200.0
2013-11-04 11:35:00,50.87,50.87,50.87,50.87,100.0,39.861,39.861,39.861,39.861,100.0
2013-11-04 11:40:00,50.91,50.95,50.77,50.77,900.0,39.8924,39.9237,39.7827,39.7827,900.0
2013-11-04 11:45:00,50.8,50.8,50.69,50.7,1300.0,39.8062,39.8062,39.72,39.7278,1300.0
2013-11-04 11:50:00,50.84,50.88,50.79,50.88,700.0,39.8375,39.8689,39.7983,39.8689,700.0
2013-11-04 11:55:00,50.86,50.87,50.86,50.87,200.0,39.8532,39.861,39.8532,39.861,200.0
2013-11-04 12:00:00,50.88,50.95,50.88,50.95,800.0,39.8689,39.9237,39.8689,39.9237,800.0
2013-11-04 12:05:00,50.94,50.94,50.94,50.94,100.0,39.9159,39.9159,39.9159,39.9159,100.0
2013-11-04 12:10:00,50.9,51.0,50.9,50.91,2400.0,39.8845,39.9629,39.8845,39.8924,2400.0
2013-11-04 12:15:00,50.93,50.93,50.93,50.93,200.0,39.9081,39.9081,39.9081,39.9081,200.0
2013-11-04 12:20:00,50.94,50.94,50.81,50.81,500.0,39.9159,39.9159,39.814,39.814,500.0
2013-11-04 12:25:00,50.82,50.82,50.82,50.82,100.0,39.8219,39.8219,39.8219,39.8219,100.0
2013-11-04 12:30:00,50.77,50.77,50.77,50.77,100.0,39.7827,39.7827,39.7827,39.7827,100.0
2013-11-04 12:35:00,50.79,50.88,50.79,50.88,200.0,39.7983,39.8689,39.7983,39.8689,200.0
2013-11-04 12:40:00,50.89,50.89,50.89,50.89,200.0,39.8767,39.8767,39.8767,39.8767,200.0
2013-11-04 12:45:00,50.85,50.85,50.84,50.84,300.0,39.8454,39.8454,39.8375,39.8375,300.0
2013-11-04 12:50:00,50.66,50.76,50.66,50.76,700.0,39.6965,39.7748,39.6965,39.7748,700.0
2013-11-04 12:55:00,50.83,50.86,50.83,50.86,200.0,39.8297,39.8532,39.8297,39.8532,200.0
2013-11-04 13:00:00,51.03,51.25,51.03,51.2,3900.0,39.9864,40.1588,39.9864,40.1196,3900.0
2013-11-04 13:05:00,51.26,51.4,51.24,51.39,2100.0,40.1666,40.2763,40.151,40.2685,2100.0
2013-11-04 13:10:00,51.33,51.33,51.29,51.29,200.0,40.2215,40.2215,40.1901,40.1901,200.0
2013-11-04 13:15:00,51.2,51.2,51.2,51.2,100.0,40.1196,40.1196,40.1196,40.1196,100.0
2013-11-04 13:20:00,51.19,51.19,51.19,51.19,100.0,40.1118,40.1118,40.1118,40.1118,100.0
2013-11-04 13:25:00,51.19,51.19,51.19,51.19,0.0,40.1118,40.1118,40.1118,40.1118,0.0
2013-11-04 13:30:00,51.16,51.35,51.16,51.35,300.0,40.0883,40.2372,40.0883,40.2372,300.0
2013-11-04 13:35:00,51.32,51.33,51.2,51.33,300.0,40.2137,40.2215,40.1196,40.2215,300.0
2013-11-04 13:40:00,51.34,51.34,51.33,51.33,200.0,40.2293,40.2293,40.2215,40.2215,200.0
2013-11-04 13:45:00,51.35,51.44,51.35,51.44,300.0,40.2372,40.3077,40.2372,40.3077,300.0
2013-11-04 13:50:00,51.58,51.66,51.58,51.63,800.0,40.4174,40.4801,40.4174,40.4566,800.0
2013-11-04 13:55:00,51.63,51.63,51.63,51.63,0.0,40.4566,40.4566,40.4566,40.4566,0.0
2013-11-04 14:00:00,51.52,51.6,51.52,51.6,200.0,40.3704,40.4331,40.3704,40.4331,200.0
2013-11-04 14:05:00,51.55,51.55,51.42,51.42,900.0,40.3939,40.3939,40.292,40.292,900.0
2013-11-04 14:10:00,51.67,51.67,51.67,51.67,100.0,40.4879,40.4879,40.4879,40.4879,100.0
2013-11-04 14:15:00,51.55,51.55,51.38,51.38,300.0,40.3939,40.3939,40.2607,40.2607,300.0
2013-11-04 14:20:00,51.24,51.24,51.24,51.24,200.0,40.151,40.151,40.151,40.151,200.0
2013-11-04 14:25:00,51.33,51.56,51.33,51.56,200.0,40.2215,40.4017,40.2215,40.4017,200.0
2013-11-04 14:30:00,51.83,51.83,51.83,51.83,100.0,40.6133,40.6133,40.6133,40.6133,100.0
2013-11-04 14:35:00,51.88,51.88,51.86,51.88,700.0,40.6525,40.6525,40.6368,40.6525,700.0
2013-11-04 14:40:00,51.89,51.92,51.89,51.92,300.0,40.6603,40.6838,40.6603,40.6838,300.0
2013-11-04 14:45:00,51.96,52.3,51.96,52.14,1800.0,40.7151,40.9816,40.7151,40.8562,1800.0
2013-11-04 14:50:00,52.18,52.54,52.18,52.54,500.0,40.8875,41.1696,40.8875,41.1696,500.0
2013-11-04 14:55:00,52.53,52.53,52.48,52.5,400.0,41.1618,41.1618,41.1226,41.1383,400.0
2013-11-04 15:00:00,52.5,52.53,52.48,52.5,2300.0,41.1383,41.1618,41.1226,41.1383,2300.0
2013-11-04 15:05:00,52.48,52.6,52.48,52.6,2300.0,41.1226,41.2166,41.1226,41.2166,2300.0
2013-11-04 15:10:00,52.6,52.69,52.6,52.69,300.0,41.2166,41.2872,41.2166,41.2872,300.0
2013-11-04 15:15:00,52.65,52.78,52.65,52.78,700.0,41.2558,41.3577,41.2558,41.3577,700.0
2013-11-04 15:20:00,52.9,52.96,52.84,52.95,2100.0,41.4517,41.4987,41.4047,41.4909,2100.0
2013-11-04 15:25:00,52.96,53.13,52.96,53.1,1600.0,41.4987,41.6319,41.4987,41.6084,1600.0
2013-11-04 15:30:00,53.16,53.26,53.04,53.2,1500.0,41.6554,41.7338,41.5614,41.6868,1500.0
2013-11-04 15:35:00,53.21,53.39,53.21,53.33,2200.0,41.6946,41.8357,41.6946,41.7887,2200.0
2013-11-04 15:40:00,53.36,53.39,53.09,53.17,4800.0,41.8122,41.8357,41.6006,41.6633,4800.0
2013-11-04 15:45:00,53.14,53.14,52.89,52.92,5900.0,41.6398,41.6398,41.4439,41.4674,5900.0
2013-11-04 15:50:00,52.98,53.33,52.98,53.09,7600.0,41.5144,41.7887,41.5144,41.6006,7600.0
2013-11-04 15:55:00,53.08,53.23,52.94,53.23,4000.0,41.5928,41.7103,41.4831,41.7103,4000.0
2013-11-05 09:30:00,58.29,58.3,57.05,57.72,6600.0,45.6752,45.6831,44.7036,45.2286,6600.0
2013-11-05 09:35:00,57.71,57.71,56.76,57.3,11600.0,45.2208,45.2208,44.4764,44.8995,11600.0
2013-11-05 09:40:00,57.37,57.37,57.1,57.27,4300.0,44.9543,44.9543,44.7428,44.876,4300.0
2013-11-05 09:45:00,57.21,57.31,56.69,56.69,7100.0,44.829,44.9073,44.4215,44.4215,7100.0
2013-11-05 09:50:00,56.56,56.58,56.18,56.25,2300.0,44.3196,44.3353,44.0219,44.0767,2300.0
2013-11-05 09:55:00,56.17,56.5,55.71,55.76,7000.0,44.014,44.2726,43.6536,43.6928,7000.0
2013-11-05 10:00:00,55.47,55.74,54.42,54.46,3600.0,43.4655,43.6771,42.6428,42.6741,3600.0
2013-11-05 10:05:00,54.42,55.1,53.6,55.1,4700.0,42.6428,43.1756,42.0002,43.1756,4700.0
2013-11-05 10:10:00,55.21,56.03,55.2,55.78,6200.0,43.2618,43.9043,43.254,43.7084,6200.0
2013-11-05 10:15:00,55.66,55.72,55.12,55.12,4500.0,43.6144,43.6614,43.1913,43.1913,4500.0
2013-11-05 10:20:00,55.14,55.34,55.14,55.28,600.0,43.207,43.3637,43.207,43.3167,600.0
2013-11-05 10:25:00,55.4,55.45,55.26,55.26,2700.0,43.4107,43.4499,43.301,43.301,2700.0
2013-11-05 10:30:00,55.44,55.7,55.44,55.7,4600.0,43.442,43.6458,43.442,43.6458,4600.0
2013-11-05 10:35:00,55.92,55.99,55.69,55.8,3700.0,43.8181,43.873,43.6379,43.7241,3700.0
2013-11-05 10:40:00,55.78,55.8,55.67,55.74,5700.0,43.7084,43.7241,43.6223,43.6771,5700.0
2013-11-05 10:45:00,55.6,55.72,55.57,55.72,1200.0,43.5674,43.6614,43.5439,43.6614,1200.0
2013-11-05 10:50:00,55.75,56.2,55.75,56.2,11100.0,43.6849,44.0376,43.6849,44.0376,11100.0
2013-11-05 10:55:00,56.21,56.29,56.11,56.25,5000.0,44.0454,44.1081,43.967,44.0767,5000.0
2013-11-05 11:00:00,56.21,56.21,55.78,55.78,2500.0,44.0454,44.0454,43.7084,43.7084,2500.0
2013-11-05 11:05:00,55.9,56.4,55.9,56.31,5500.0,43.8025,44.1943,43.8025,44.1237,5500.0
2013-11-05 11:10:00,56.36,56.36,56.0,56.0,1100.0,44.1629,44.1629,43.8808,43.8808,1100.0
2013-11-05 11:15:00,55.92,55.92,55.29,55.29,1900.0,43.8181,43.8181,43.3245,43.3245,1900.0
2013-11-05 11:20:00,55.32,55.34,55.15,55.17,1800.0,43.348,43.3637,43.2148,43.2305,1800.0
2013-11-05 11:25:00,55.28,55.56,55.28,55.42,1800.0,43.3167,43.5361,43.3167,43.4264,1800.0
2013-11-05 11:30:00,55.48,55.65,55.44,55.44,2700.0,43.4734,43.6066,43.442,43.442,2700.0
2013-11-05 11:35:00,55.49,55.76,55.49,55.76,2400.0,43.4812,43.6928,43.4812,43.6928,2400.0
2013-11-05 11:40:00,55.8,55.85,55.75,55.75,1100.0,43.7241,43.7633,43.6849,43.6849,1100.0
2013-11-05 11:45:00,55.46,55.48,55.32,55.32,700.0,43.4577,43.4734,43.348,43.348,700.0
2013-11-05 11:50:00,55.48,55.8,55.48,55.79,1900.0,43.4734,43.7241,43.4734,43.7163,1900.0
2013-11-05 11:55:00,55.81,55.81,55.23,55.7,2300.0,43.732,43.732,43.2775,43.6458,2300.0
2013-11-05 12:00:00,55.76,55.76,55.72,55.76,400.0,43.6928,43.6928,43.6614,43.6928,400.0
2013-11-05 12:05:00,55.77,55.81,55.76,55.76,1200.0,43.7006,43.732,43.6928,43.6928,1200.0
2013-11-05 12:10:00,55.49,55.49,55.46,55.46,300.0,43.4812,43.4812,43.4577,43.4577,300.0
2013-11-05 12:15:00,55.49,55.51,55.49,55.51,200.0,43.4812,43.4969,43.4812,43.4969,200.0
2013-11-05 12:20:00,55.39,55.57,55.39,55.57,1000.0,43.4028,43.5439,43.4028,43.5439,1000.0
2013-11-05 12:25:00,55.64,55.8,55.63,55.8,1600.0,43.5987,43.7241,43.5909,43.7241,1600.0
2013-11-05 12:30:00,55.81,55.81,55.65,55.65,800.0,43.732,43.732,43.6066,43.6066,800.0
2013-11-05 12:35:00,55.71,55.77,55.65,55.74,900.0,43.6536,43.7006,43.6066,43.6771,900.0
2013-11-05 12:40:00,55.6,55.6,55.58,55.58,500.0,43.5674,43.5674,43.5517,43.5517,500.0
2013-11-05 12:45:00,55.49,55.67,55.49,55.67,500.0,43.4812,43.6223,43.4812,43.6223,500.0
2013-11-05 12:50:00,55.6,55.64,55.45,55.64,1300.0,43.5674,43.5987,43.4499,43.5987,1300.0
2013-11-05 12:55:00,55.58,55.61,55.47,55.47,1900.0,43.5517,43.5752,43.4655,43.4655,1900.0
2013-11-05 13:00:00,55.53,55.55,55.45,55.45,500.0,43.5125,43.5282,43.4499,43.4499,500.0
2013-11-05 13:05:00,55.45,55.55,55.45,55.55,700.0,43.4499,43.5282,43.4499,43.5282,700.0
2013-11-05 13:10:00,55.53,55.55,55.44,55.44,1600.0,43.5125,43.5282,43.442,43.442,1600.0
2013-11-05 13:15:00,55.43,55.51,55.43,55.48,1300.0,43.4342,43.4969,43.4342,43.4734,1300.0
2013-11-05 13:20:00,55.5,55.51,55.45,55.5,1200.0,43.489,43.4969,43.4499,43.489,1200.0
2013-11-05 13:25:00,55.5,55.52,55.5,55.5,1400.0,43.489,43.5047,43.489,43.489,1400.0
2013-11-05 13:30:00,55.5,55.53,55.48,55.53,1700.0,43.489,43.5125,43.4734,43.5125,1700.0
2013-11-05 13:35:00,55.47,55.48,55.45,55.48,900.0,43.4655,43.4734,43.4499,43.4734,900.0
2013-11-05 13:40:00,55.36,55.36,55.21,55.21,900.0,43.3793,43.3793,43.2618,43.2618,900.0
2013-11-05 13:45:00,55.22,55.3,55.22,55.26,2900.0,43.2696,43.3323,43.2696,43.301,2900.0
2013-11-05 13:50:00,55.25,55.3,55.06,55.06,2000.0,43.2931,43.3323,43.1443,43.1443,2000.0
2013-11-05 13:55:00,55.06,55.09,55.06,55.09,800.0,43.1443,43.1678,43.1443,43.1678,800.0
2013-11-05 14:00:00,55.21,55.35,55.21,55.34,2200.0,43.2618,43.3715,43.2618,43.3637,2200.0
2013-11-05 14:05:00,55.34,55.47,55.31,55.46,2500.0,43.3637,43.4655,43.3402,43.4577,2500.0
2013-11-05 14:10:00,55.47,55.47,55.34,55.34,1900.0,43.4655,43.4655,43.3637,43.3637,1900.0
2013-11-05 14:15:00,55.35,55.35,55.31,55.33,600.0,43.3715,43.3715,43.3402,43.3558,600.0
2013-11-05 14:20:00,55.33,55.42,55.27,55.27,3200.0,43.3558,43.4264,43.3088,43.3088,3200.0
2013-11-05 14:25:00,55.31,55.31,55.21,55.25,1300.0,43.3402,43.3402,43.2618,43.2931,1300.0
2013-11-05 14:30:00,55.25,55.5,55.25,55.5,3900.0,43.2931,43.489,43.2931,43.489,3900.0
2013-11-05 14:35:00,55.49,55.49,55.42,55.42,1100.0,43.4812,43.4812,43.4264,43.4264,1100.0
2013-11-05 14:40:00,55.42,55.45,55.42,55.43,2400.0,43.4264,43.4499,43.4264,43.4342,2400.0
2013-11-05 14:45:00,55.44,55.46,55.4,55.43,1800.0,43.442,43.4577,43.4107,43.4342,1800.0
2013-11-05 14:50:00,55.46,55.46,55.42,55.45,2300.0,43.4577,43.4577,43.4264,43.4499,2300.0
2013-11-05 14:55:00,55.46,55.46,55.34,55.34,3900.0,43.4577,43.4577,43.3637,43.3637,3900.0
2013-11-05 15:00:00,55.35,55.42,55.33,55.38,1900.0,43.3715,43.4264,43.3558,43.395,1900.0
2013-11-05 15:05:00,55.35,55.52,55.35,55.5,1300.0,43.3715,43.5047,43.3715,43.489,1300.0
2013-11-05 15:10:00,55.49,55.49,55.37,55.39,4600.0,43.4812,43.4812,43.3872,43.4028,4600.0
2013-11-05 15:15:00,55.39,55.39,55.15,55.15,1400.0,43.4028,43.4028,43.2148,43.2148,1400.0
2013-11-05 15:20:00,55.14,55.33,55.1,55.1,3300.0,43.207,43.3558,43.1756,43.1756,3300.0
2013-11-05 15:25:00,55.07,55.22,55.07,55.22,1700.0,43.1521,43.2696,43.1521,43.2696,1700.0
2013-11-05 15:30:00,55.27,55.44,55.26,55.33,2800.0,43.3088,43.442,43.301,43.3558,2800.0
2013-11-05 15:35:00,55.36,55.44,55.32,55.34,2100.0,43.3793,43.442,43.348,43.3637,2100.0
2013-11-05 15:40:00,55.32,55.42,55.32,55.35,1800.0,43.348,43.4264,43.348,43.3715,1800.0
2013-11-05 15:45:00,55.32,55.34,55.25,55.32,2900.0,43.348,43.3637,43.2931,43.348,2900.0
2013-11-05 15:50:00,55.32,55.42,55.14,55.19,4700.0,43.348,43.4264,43.207,43.2461,4700.0
2013-11-05 15:55:00,55.06,55.19,55.06,55.11,3200.0,43.1443,43.2461,43.1443,43.1834,3200.0
2013-11-06 09:30:00,55.31,55.34,55.25,55.34,1400.0,43.3402,43.3637,43.2931,43.3637,1400.0
2013-11-06 09:35:00,55.24,55.24,54.75,54.77,1700.0,43.2853,43.2853,42.9014,42.917,1700.0
2013-11-06 09:40:00,54.11,54.11,54.05,54.05,600.0,42.3999,42.3999,42.3528,42.3528,600.0
2013-11-06 09:45:00,54.02,54.53,54.02,54.53,3100.0,42.3293,42.729,42.3293,42.729,3100.0
2013-11-06 09:50:00,54.58,54.62,54.52,54.52,2200.0,42.7681,42.7995,42.7211,42.7211,2200.0
2013-11-06 09:55:00,54.56,54.58,54.56,54.58,800.0,42.7525,42.7681,42.7525,42.7681,800.0
2013-11-06 10:00:00,54.57,54.57,54.01,54.01,1700.0,42.7603,42.7603,42.3215,42.3215,1700.0
2013-11-06 10:05:00,53.9,53.9,53.82,53.89,1000.0,42.2353,42.2353,42.1726,42.2275,1000.0
2013-11-06 10:10:00,53.85,53.92,53.85,53.92,600.0,42.1961,42.251,42.1961,42.251,600.0
2013-11-06 10:15:00,53.92,53.92,53.77,53.77,1400.0,42.251,42.251,42.1334,42.1334,1400.0
2013-11-06 10:20:00,53.72,53.73,53.53,53.56,1900.0,42.0943,42.1021,41.9454,41.9689,1900.0
2013-11-06 10:25:00,53.56,53.6,53.54,53.58,4700.0,41.9689,42.0002,41.9532,41.9846,4700.0
2013-11-06 10:30:00,53.6,53.61,53.55,53.59,2100.0,42.0002,42.0081,41.961,41.9924,2100.0
2013-11-06 10:35:00,53.66,53.87,53.66,53.87,300.0,42.0472,42.2118,42.0472,42.2118,300.0
2013-11-06 10:40:00,53.87,53.87,53.87,53.87,0.0,42.2118,42.2118,42.2118,42.2118,0.0
2013-11-06 10:45:00,53.72,53.73,53.68,53.73,1100.0,42.0943,42.1021,42.0629,42.1021,1100.0
2013-11-06 10:50:00,53.73,53.74,53.63,53.64,1600.0,42.1021,42.1099,42.0237,42.0316,1600.0
2013-11-06 10:55:00,53.65,53.81,53.63,53.8,2600.0,42.0394,42.1648,42.0237,42.1569,2600.0
2013-11-06 11:00:00,53.75,53.79,53.7,53.76,1400.0,42.1178,42.1491,42.0786,42.1256,1400.0
2013-11-06 11:05:00,53.74,53.78,53.71,53.71,500.0,42.1099,42.1413,42.0864,42.0864,500.0
2013-11-06 11:10:00,53.65,53.65,53.55,53.65,1100.0,42.0394,42.0394,41.961,42.0394,1100.0
2013-11-06 11:15:00,53.56,53.56,53.53,53.53,1200.0,41.9689,41.9689,41.9454,41.9454,1200.0
2013-11-06 11:20:00,53.51,53.53,53.26,53.28,2100.0,41.9297,41.9454,41.7338,41.7495,2100.0
2013-11-06 11:25:00,53.21,53.49,53.21,53.49,900.0,41.6946,41.914,41.6946,41.914,900.0
2013-11-06 11:30:00,53.52,53.52,53.48,53.52,700.0,41.9375,41.9375,41.9062,41.9375,700.0
2013-11-06 11:35:00,53.54,53.6,53.48,53.48,1200.0,41.9532,42.0002,41.9062,41.9062,1200.0
2013-11-06 11:40:00,53.32,53.33,53.21,53.21,500.0,41.7808,41.7887,41.6946,41.6946,500.0
2013-11-06 11:45:00,53.26,53.33,53.26,53.28,1900.0,41.7338,41.7887,41.7338,41.7495,1900.0
2013-11-06 11:50:00,53.44,53.45,53.44,53.45,400.0,41.8749,41.8827,41.8749,41.8827,400.0
2013-11-06 11:55:00,53.48,53.48,53.44,53.44,200.0,41.9062,41.9062,41.8749,41.8749,200.0
2013-11-06 12:00:00,53.39,53.4,53.32,53.4,800.0,41.8357,41.8435,41.7808,41.8435,800.0
2013-11-06 12:05:00,53.4,53.4,53.1,53.1,700.0,41.8435,41.8435,41.6084,41.6084,700.0
2013-11-06 12:10:00,53.1,53.11,53.01,53.05,1500.0,41.6084,41.6163,41.5379,41.5693,1500.0
2013-11-06 12:15:00,53.02,53.02,52.74,52.74,1100.0,41.5457,41.5457,41.3263,41.3263,1100.0
2013-11-06 12:20:00,52.72,52.83,52.72,52.81,900.0,41.3107,41.3969,41.3107,41.3812,900.0
2013-11-06 12:25:00,52.81,52.81,52.81,52.81,0.0,41.3812,41.3812,41.3812,41.3812,0.0
2013-11-06 12:30:00,52.67,52.67,52.44,52.46,3100.0,41.2715,41.2715,41.0913,41.1069,3100.0
2013-11-06 12:35:00,52.56,52.58,52.32,52.51,1900.0,41.1853,41.201,40.9972,41.1461,1900.0
2013-11-06 12:40:00,52.84,52.84,52.75,52.75,200.0,41.4047,41.4047,41.3342,41.3342,200.0
2013-11-06 12:45:00,52.67,52.68,52.6,52.67,2600.0,41.2715,41.2793,41.2166,41.2715,2600.0
2013-11-06 12:50:00,52.67,52.8,52.67,52.8,700.0,41.2715,41.3734,41.2715,41.3734,700.0
2013-11-06 12:55:00,52.8,52.8,52.8,52.8,0.0,41.3734,41.3734,41.3734,41.3734,0.0
2013-11-06 13:00:00,52.56,52.56,52.52,52.56,5100.0,41.1853,41.1853,41.154,41.1853,5100.0
2013-11-06 13:05:00,52.53,52.53,52.51,52.51,600.0,41.1618,41.1618,41.1461,41.1461,600.0
2013-11-06 13:10:00,52.55,52.74,52.55,52.57,800.0,41.1775,41.3263,41.1775,41.1931,800.0
2013-11-06 13:15:00,52.56,52.73,52.56,52.73,800.0,41.1853,41.3185,41.1853,41.3185,800.0
2013-11-06 13:20:00,52.75,52.81,52.7,52.81,1200.0,41.3342,41.3812,41.295,41.3812,1200.0
2013-11-06 13:25:00,52.74,52.83,52.74,52.81,1000.0,41.3263,41.3969,41.3263,41.3812,1000.0
2013-11-06 13:30:00,52.83,53.01,52.82,53.01,1000.0,41.3969,41.5379,41.389,41.5379,1000.0
2013-11-06 13:35:00,52.88,52.88,52.74,52.74,1100.0,41.436,41.436,41.3263,41.3263,1100.0
2013-11-06 13:40:00,52.76,52.88,52.76,52.88,1200.0,41.342,41.436,41.342,41.436,1200.0
2013-11-06 13:45:00,52.87,52.91,52.83,52.91,1200.0,41.4282,41.4596,41.3969,41.4596,1200.0
2013-11-06 13:50:00,52.9,52.91,52.9,52.9,700.0,41.4517,41.4596,41.4517,41.4517,700.0
2013-11-06 13:55:00,52.75,52.88,52.75,52.88,1000.0,41.3342,41.436,41.3342,41.436,1000.0
2013-11-06 14:00:00,52.77,52.77,52.71,52.71,400.0,41.3499,41.3499,41.3028,41.3028,400.0
2013-11-06 14:05:00,52.75,52.76,52.73,52.76,1400.0,41.3342,41.342,41.3185,41.342,1400.0
2013-11-06 14:10:00,52.74,52.75,52.74,52.75,400.0,41.3263,41.3342,41.3263,41.3342,400.0
2013-11-06 14:15:00,52.74,52.81,52.73,52.81,2500.0,41.3263,41.3812,41.3185,41.3812,2500.0
2013-11-06 14:20:00,52.82,52.82,52.76,52.76,400.0,41.389,41.389,41.342,41.342,400.0
2013-11-06 14:25:00,52.76,52.78,52.74,52.77,1900.0,41.342,41.3577,41.3263,41.3499,1900.0
2013-11-06 14:30:00,52.73,52.85,52.73,52.84,1100.0,41.3185,41.4125,41.3185,41.4047,1100.0
2013-11-06 14:35:00,52.74,52.76,52.74,52.76,700.0,41.3263,41.342,41.3263,41.342,700.0
2013-11-06 14:40:00,52.73,52.83,52.73,52.83,2300.0,41.3185,41.3969,41.3185,41.3969,2300.0
2013-11-06 14:45:00,52.81,52.81,52.76,52.8,500.0,41.3812,41.3812,41.342,41.3734,500.0
2013-11-06 14:50:00,52.77,52.8,52.77,52.8,1000.0,41.3499,41.3734,41.3499,41.3734,1000.0
2013-11-06 14:55:00,52.75,52.82,52.75,52.82,400.0,41.3342,41.389,41.3342,41.389,400.0
2013-11-06 15:00:00,52.76,52.79,52.74,52.79,3500.0,41.342,41.3655,41.3263,41.3655,3500.0
2013-11-06 15:05:00,52.75,52.77,52.75,52.77,1300.0,41.3342,41.3499,41.3342,41.3499,1300.0
2013-11-06 15:10:00,52.76,52.84,52.75,52.84,1400.0,41.342,41.4047,41.3342,41.4047,1400.0
2013-11-06 15:15:00,52.8,52.81,52.77,52.77,2000.0,41.3734,41.3812,41.3499,41.3499,2000.0
2013-11-06 15:20:00,52.81,53.12,52.81,53.1,1500.0,41.3812,41.6241,41.3812,41.6084,1500.0
2013-11-06 15:25:00,53.1,53.54,53.1,53.34,10000.0,41.6084,41.9532,41.6084,41.7965,10000.0
2013-11-06 15:30:00,53.35,53.4,53.15,53.26,4100.0,41.8043,41.8435,41.6476,41.7338,4100.0
2013-11-06 15:35:00,53.26,53.32,53.12,53.32,2200.0,41.7338,41.7808,41.6241,41.7808,2200.0
2013-11-06 15:40:00,53.29,53.31,53.19,53.3,2100.0,41.7573,41.773,41.679,41.7652,2100.0
2013-11-06 15:45:00,53.3,53.38,53.29,53.38,4500.0,41.7652,41.8278,41.7573,41.8278,4500.0
2013-11-06 15:50:00,53.38,53.44,53.3,53.3,4300.0,41.8278,41.8749,41.7652,41.7652,4300.0
2013-11-06 15:55:00,53.24,53.57,53.19,53.57,3200.0,41.7181,41.9767,41.679,41.9767,3200.0
2013-11-07 09:30:00,55.06,55.33,54.91,55.25,16000.0,43.1443,43.3558,43.0267,43.2931,16000.0
2013-11-07 09:35:00,55.25,56.0,54.9,55.01,17900.0,43.2931,43.8808,43.0189,43.1051,17900.0
2013-11-07 09:40:00,54.81,54.81,53.8,53.8,21200.0,42.9484,42.9484,42.1569,42.1569,21200.0
2013-11-07 09:45:00,53.7,53.91,53.11,53.4,21600.0,42.0786,42.2431,41.6163,41.8435,21600.0
2013-11-07 09:50:00,53.4,53.4,52.73,52.96,4900.0,41.8435,41.8435,41.3185,41.4987,4900.0
2013-11-07 09:55:00,53.0,53.11,52.69,53.0,29700.0,41.5301,41.6163,41.2872,41.5301,29700.0
2013-11-07 10:00:00,53.06,53.55,53.0,53.0,31300.0,41.5771,41.961,41.5301,41.5301,31300.0
2013-11-07 10:05:00,53.0,53.01,51.7,51.7,70500.0,41.5301,41.5379,40.5114,40.5114,70500.0
2013-11-07 10:10:00,51.7,52.0,51.15,51.15,14900.0,40.5114,40.7465,40.0804,40.0804,14900.0
2013-11-07 10:15:00,51.15,51.59,50.5,51.0,22500.0,40.0804,40.4252,39.5711,39.9629,22500.0
2013-11-07 10:20:00,50.95,51.22,50.95,51.15,16600.0,39.9237,40.1353,39.9237,40.0804,16600.0
2013-11-07 10:25:00,51.0,51.24,51.0,51.15,3900.0,39.9629,40.151,39.9629,40.0804,3900.0
2013-11-07 10:30:00,51.27,52.01,51.27,51.82,3000.0,40.1745,40.7543,40.1745,40.6054,3000.0
2013-11-07 10:35:00,51.85,51.85,51.22,51.51,7100.0,40.629,40.629,40.1353,40.3625,7100.0
2013-11-07 10:40:00,51.41,51.81,51.36,51.54,1900.0,40.2842,40.5976,40.245,40.386,1900.0
2013-11-07 10:45:00,51.54,52.1,51.47,52.1,6000.0,40.386,40.8248,40.3312,40.8248,6000.0
2013-11-07 10:50:00,52.05,52.49,52.05,52.48,2600.0,40.7857,41.1304,40.7857,41.1226,2600.0
2013-11-07 10:55:00,52.5,52.56,52.25,52.51,3600.0,41.1383,41.1853,40.9424,41.1461,3600.0
2013-11-07 11:00:00,52.3,52.97,52.29,52.61,4500.0,40.9816,41.5066,40.9737,41.2245,4500.0
2013-11-07 11:05:00,52.45,52.45,52.09,52.09,3000.0,41.0991,41.0991,40.817,40.817,3000.0
2013-11-07 11:10:00,51.84,51.89,51.47,51.7,4300.0,40.6211,40.6603,40.3312,40.5114,4300.0
2013-11-07 11:15:00,51.76,51.99,51.76,51.98,2400.0,40.5584,40.7387,40.5584,40.7308,2400.0
2013-11-07 11:20:00,51.89,51.93,51.8,51.93,5100.0,40.6603,40.6916,40.5898,40.6916,5100.0
2013-11-07 11:25:00,51.99,51.99,51.9,51.98,800.0,40.7387,40.7387,40.6681,40.7308,800.0
2013-11-07 11:30:00,51.82,52.33,51.82,52.22,1000.0,40.6054,41.0051,40.6054,40.9189,1000.0
2013-11-07 11:35:00,52.36,52.63,52.36,52.63,2800.0,41.0286,41.2401,41.0286,41.2401,2800.0
2013-11-07 11:40:00,52.78,52.84,52.64,52.84,1600.0,41.3577,41.4047,41.248,41.4047,1600.0
2013-11-07 11:45:00,52.87,53.16,52.84,53.1,3000.0,41.4282,41.6554,41.4047,41.6084,3000.0
2013-11-07 11:50:00,53.17,53.6,53.17,53.34,1600.0,41.6633,42.0002,41.6633,41.7965,1600.0
2013-11-07 11:55:00,53.5,53.5,53.19,53.28,700.0,41.9219,41.9219,41.679,41.7495,700.0
2013-11-07 12:00:00,53.44,53.49,53.19,53.49,1400.0,41.8749,41.914,41.679,41.914,1400.0
2013-11-07 12:05:00,53.54,53.9,53.54,53.74,8100.0,41.9532,42.2353,41.9532,42.1099,8100.0
2013-11-07 12:10:00,53.75,53.85,53.74,53.77,3400.0,42.1178,42.1961,42.1099,42.1334,3400.0
2013-11-07 12:15:00,53.74,53.79,53.6,53.6,5200.0,42.1099,42.1491,42.0002,42.0002,5200.0
2013-11-07 12:20:00,53.6,53.65,53.54,53.63,4100.0,42.0002,42.0394,41.9532,42.0237,4100.0
2013-11-07 12:25:00,53.61,53.69,53.58,53.6,1100.0,42.0081,42.0707,41.9846,42.0002,1100.0
2013-11-07 12:30:00,53.75,54.12,53.73,54.12,1300.0,42.1178,42.4077,42.1021,42.4077,1300.0
2013-11-07 12:35:00,54.13,54.23,54.0,54.13,2900.0,42.4155,42.4939,42.3137,42.4155,2900.0
2013-11-07 12:40:00,53.99,54.03,53.97,54.03,2400.0,42.3058,42.3372,42.2902,42.3372,2400.0
2013-11-07 12:45:00,54.28,54.36,53.87,54.12,6600.0,42.5331,42.5958,42.2118,42.4077,6600.0
2013-11-07 12:50:00,53.94,53.98,53.75,53.8,3800.0,42.2666,42.298,42.1178,42.1569,3800.0
2013-11-07 12:55:00,53.71,53.95,53.66,53.95,7500.0,42.0864,42.2745,42.0472,42.2745,7500.0
2013-11-07 13:00:00,53.99,54.26,53.88,54.25,3200.0,42.3058,42.5174,42.2196,42.5096,3200.0
2013-11-07 13:05:00,54.35,54.35,53.75,53.75,1600.0,42.5879,42.5879,42.1178,42.1178,1600.0
2013-11-07 13:10:00,53.76,53.76,53.76,53.76,100.0,42.1256,42.1256,42.1256,42.1256,100.0
2013-11-07 13:15:00,53.75,53.75,53.74,53.74,1200.0,42.1178,42.1178,42.1099,42.1099,1200.0
2013-11-07 13:20:00,53.74,53.74,53.65,53.65,2400.0,42.1099,42.1099,42.0394,42.0394,2400.0
2013-11-07 13:25:00,53.63,53.63,53.5,53.5,9500.0,42.0237,42.0237,41.9219,41.9219,9500.0
2013-11-07 13:30:00,53.5,53.58,53.42,53.53,2900.0,41.9219,41.9846,41.8592,41.9454,2900.0
2013-11-07 13:35:00,53.6,53.68,53.53,53.54,4000.0,42.0002,42.0629,41.9454,41.9532,4000.0
2013-11-07 13:40:00,53.55,53.55,53.32,53.35,3400.0,41.961,41.961,41.7808,41.8043,3400.0
2013-11-07 13:45:00,53.37,53.41,53.08,53.08,11700.0,41.82,41.8513,41.5928,41.5928,11700.0
2013-11-07 13:50:00,53.05,53.12,53.02,53.09,2000.0,41.5693,41.6241,41.5457,41.6006,2000.0
2013-11-07 13:55:00,53.17,53.19,53.16,53.19,400.0,41.6633,41.679,41.6554,41.679,400.0
2013-11-07 14:00:00,53.16,53.17,53.06,53.09,700.0,41.6554,41.6633,41.5771,41.6006,700.0
2013-11-07 14:05:00,53.1,53.23,53.1,53.23,1100.0,41.6084,41.7103,41.6084,41.7103,1100.0
2013-11-07 14:10:00,53.26,53.36,53.26,53.36,500.0,41.7338,41.8122,41.7338,41.8122,500.0
2013-11-07 14:15:00,53.4,53.42,53.3,53.36,500.0,41.8435,41.8592,41.7652,41.8122,500.0
2013-11-07 14:20:00,53.41,53.41,53.41,53.41,100.0,41.8513,41.8513,41.8513,41.8513,100.0
2013-11-07 14:25:00,53.36,53.4,53.36,53.4,200.0,41.8122,41.8435,41.8122,41.8435,200.0
2013-11-07 14:30:00,53.26,53.32,53.09,53.16,600.0,41.7338,41.7808,41.6006,41.6554,600.0
2013-11-07 14:35:00,53.03,53.23,53.02,53.23,900.0,41.5536,41.7103,41.5457,41.7103,900.0
2013-11-07 14:40:00,53.15,53.15,53.07,53.1,2400.0,41.6476,41.6476,41.5849,41.6084,2400.0
2013-11-07 14:45:00,53.1,53.15,52.83,52.88,2900.0,41.6084,41.6476,41.3969,41.436,2900.0
2013-11-07 14:50:00,52.85,52.95,52.85,52.93,2400.0,41.4125,41.4909,41.4125,41.4752,2400.0
2013-11-07 14:55:00,52.88,52.96,52.71,52.96,2400.0,41.436,41.4987,41.3028,41.4987,2400.0
2013-11-07 15:00:00,52.99,53.22,52.98,53.03,1800.0,41.5222,41.7025,41.5144,41.5536,1800.0
2013-11-07 15:05:00,53.03,53.03,52.98,53.03,1400.0,41.5536,41.5536,41.5144,41.5536,1400.0
2013-11-07 15:10:00,53.0,53.0,52.91,52.94,3300.0,41.5301,41.5301,41.4596,41.4831,3300.0
2013-11-07 15:15:00,52.97,53.09,52.8,52.8,3800.0,41.5066,41.6006,41.3734,41.3734,3800.0
2013-11-07 15:20:00,52.81,52.95,52.68,52.68,5900.0,41.3812,41.4909,41.2793,41.2793,5900.0
2013-11-07 15:25:00,52.69,52.85,52.49,52.67,7000.0,41.2872,41.4125,41.1304,41.2715,7000.0
2013-11-07 15:30:00,52.54,52.82,52.51,52.82,2400.0,41.1696,41.389,41.1461,41.389,2400.0
2013-11-07 15:35:00,52.83,52.83,52.55,52.6,2700.0,41.3969,41.3969,41.1775,41.2166,2700.0
2013-11-07 15:40:00,52.68,52.84,52.5,52.55,3800.0,41.2793,41.4047,41.1383,41.1775,3800.0
2013-11-07 15:45:00,52.6,53.03,52.6,53.03,2800.0,41.2166,41.5536,41.2166,41.5536,2800.0
2013-11-07 15:50:00,53.1,53.94,53.1,53.85,25100.0,41.6084,42.2666,41.6084,42.1961,25100.0
2013-11-07 15:55:00,53.88,54.2,53.69,54.12,14700.0,42.2196,42.4704,42.0707,42.4077,14700.0
2013-11-08 09:30:00,53.88,53.92,53.88,53.92,500.0,42.2196,42.251,42.2196,42.251,500.0
2013-11-08 09:35:00,54.06,54.36,53.99,54.35,1600.0,42.3607,42.5958,42.3058,42.5879,1600.0
2013-11-08 09:40:00,53.95,53.95,53.68,53.95,1500.0,42.2745,42.2745,42.0629,42.2745,1500.0
2013-11-08 09:45:00,53.93,53.94,53.89,53.94,900.0,42.2588,42.2666,42.2275,42.2666,900.0
2013-11-08 09:50:00,53.75,53.75,53.45,53.71,3000.0,42.1178,42.1178,41.8827,42.0864,3000.0
2013-11-08 09:55:00,53.72,53.73,53.5,53.53,2400.0,42.0943,42.1021,41.9219,41.9454,2400.0
2013-11-08 10:00:00,53.51,53.52,53.44,53.5,1600.0,41.9297,41.9375,41.8749,41.9219,1600.0
2013-11-08 10:05:00,53.5,53.6,53.5,53.5,6400.0,41.9219,42.0002,41.9219,41.9219,6400.0
2013-11-08 10:10:00,53.63,53.64,53.63,53.64,200.0,42.0237,42.0316,42.0237,42.0316,200.0
2013-11-08 10:15:00,53.65,53.9,53.65,53.9,6000.0,42.0394,42.2353,42.0394,42.2353,6000.0
2013-11-08 10:20:00,54.01,54.07,53.74,53.74,2500.0,42.3215,42.3685,42.1099,42.1099,2500.0
2013-11-08 10:25:00,53.86,54.08,53.85,54.08,1200.0,42.204,42.3763,42.1961,42.3763,1200.0
2013-11-08 10:30:00,53.97,54.02,53.97,53.99,700.0,42.2902,42.3293,42.2902,42.3058,700.0
2013-11-08 10:35:00,53.92,53.92,53.71,53.82,800.0,42.251,42.251,42.0864,42.1726,800.0
2013-11-08 10:40:00,53.39,53.39,53.3,53.3,200.0,41.8357,41.8357,41.7652,41.7652,200.0
2013-11-08 10:45:00,53.37,53.47,53.37,53.47,500.0,41.82,41.8984,41.82,41.8984,500.0
2013-11-08 10:50:00,53.52,53.67,53.52,53.67,300.0,41.9375,42.0551,41.9375,42.0551,300.0
2013-11-08 10:55:00,53.67,53.67,53.67,53.67,0.0,42.0551,42.0551,42.0551,42.0551,0.0
2013-11-08 11:00:00,53.76,53.87,53.69,53.69,800.0,42.1256,42.2118,42.0707,42.0707,800.0
2013-11-08 11:05:00,53.54,53.54,53.54,53.54,100.0,41.9532,41.9532,41.9532,41.9532,100.0
2013-11-08 11:10:00,53.54,53.54,53.54,53.54,0.0,41.9532,41.9532,41.9532,41.9532,0.0
2013-11-08 11:15:00,53.64,53.88,53.64,53.88,300.0,42.0316,42.2196,42.0316,42.2196,300.0
2013-11-08 11:20:00,53.76,53.79,53.71,53.79,600.0,42.1256,42.1491,42.0864,42.1491,600.0
2013-11-08 11:25:00,53.87,53.89,53.87,53.89,200.0,42.2118,42.2275,42.2118,42.2275,200.0
2013-11-08 11:30:00,53.89,53.89,53.89,53.89,100.0,42.2275,42.2275,42.2275,42.2275,100.0
2013-11-08 11:35:00,53.77,53.77,53.77,53.77,200.0,42.1334,42.1334,42.1334,42.1334,200.0
2013-11-08 11:40:00,53.6,53.62,53.6,53.6,1900.0,42.0002,42.0159,42.0002,42.0002,1900.0
2013-11-08 11:45:00,53.61,53.61,53.6,53.6,500.0,42.0081,42.0081,42.0002,42.0002,500.0
2013-11-08 11:50:00,53.65,53.72,53.65,53.72,300.0,42.0394,42.0943,42.0394,42.0943,300.0
2013-11-08 11:55:00,53.72,53.72,53.72,53.72,100.0,42.0943,42.0943,42.0943,42.0943,100.0
2013-11-08 12:00:00,53.71,53.78,53.71,53.78,1300.0,42.0864,42.1413,42.0864,42.1413,1300.0
2013-11-08 12:05:00,53.76,53.77,53.76,53.77,400.0,42.1256,42.1334,42.1256,42.1334,400.0
2013-11-08 12:10:00,53.75,53.75,53.75,53.75,400.0,42.1178,42.1178,42.1178,42.1178,400.0
2013-11-08 12:15:00,53.63,53.63,53.6,53.62,300.0,42.0237,42.0237,42.0002,42.0159,300.0
2013-11-08 12:20:00,53.62,53.62,53.6,53.6,200.0,42.0159,42.0159,42.0002,42.0002,200.0
2013-11-08 12:25:00,53.6,53.6,53.6,53.6,0.0,42.0002,42.0002,42.0002,42.0002,0.0
2013-11-08 12:30:00,53.79,53.8,53.76,53.78,800.0,42.1491,42.1569,42.1256,42.1413,800.0
2013-11-08 12:35:00,53.76,53.76,53.75,53.75,200.0,42.1256,42.1256,42.1178,42.1178,200.0
2013-11-08 12:40:00,53.65,53.73,53.65,53.7,300.0,42.0394,42.1021,42.0394,42.0786,300.0
2013-11-08 12:45:00,53.68,53.68,53.65,53.65,200.0,42.0629,42.0629,42.0394,42.0394,200.0
2013-11-08 12:50:00,53.76,53.76,53.76,53.76,100.0,42.1256,42.1256,42.1256,42.1256,100.0
2013-11-08 12:55:00,53.74,53.74,53.69,53.7,400.0,42.1099,42.1099,42.0707,42.0786,400.0
2013-11-08 13:00:00,53.65,53.65,53.65,53.65,100.0,42.0394,42.0394,42.0394,42.0394,100.0
2013-11-08 13:05:00,53.71,53.8,53.71,53.75,2000.0,42.0864,42.1569,42.0864,42.1178,2000.0
2013-11-08 13:10:00,53.75,53.75,53.75,53.75,0.0,42.1178,42.1178,42.1178,42.1178,0.0
2013-11-08 13:15:00,53.62,53.67,53.6,53.67,600.0,42.0159,42.0551,42.0002,42.0551,600.0
2013-11-08 13:20:00,53.75,53.75,53.75,53.75,200.0,42.1178,42.1178,42.1178,42.1178,200.0
2013-11-08 13:25:00,53.75,53.84,53.75,53.84,200.0,42.1178,42.1883,42.1178,42.1883,200.0
2013-11-08 13:30:00,53.81,53.95,53.81,53.95,600.0,42.1648,42.2745,42.1648,42.2745,600.0
2013-11-08 13:35:00,54.05,54.25,54.05,54.25,1500.0,42.3528,42.5096,42.3528,42.5096,1500.0
2013-11-08 13:40:00,54.18,54.22,54.1,54.12,4400.0,42.4547,42.4861,42.392,42.4077,4400.0
2013-11-08 13:45:00,54.07,54.07,54.07,54.07,100.0,42.3685,42.3685,42.3685,42.3685,100.0
2013-11-08 13:50:00,53.88,53.88,53.82,53.82,200.0,42.2196,42.2196,42.1726,42.1726,200.0
2013-11-08 13:55:00,53.92,53.92,53.92,53.92,100.0,42.251,42.251,42.251,42.251,100.0
2013-11-08 14:00:00,54.0,54.01,53.93,54.01,2800.0,42.3137,42.3215,42.2588,42.3215,2800.0
2013-11-08 14:05:00,54.01,54.01,53.93,53.93,600.0,42.3215,42.3215,42.2588,42.2588,600.0
2013-11-08 14:10:00,53.94,53.94,53.89,53.89,200.0,42.2666,42.2666,42.2275,42.2275,200.0
2013-11-08 14:15:00,53.92,53.92,53.78,53.78,400.0,42.251,42.251,42.1413,42.1413,400.0
2013-11-08 14:20:00,53.83,53.83,53.75,53.8,500.0,42.1805,42.1805,42.1178,42.1569,500.0
2013-11-08 14:25:00,53.76,53.76,53.68,53.68,300.0,42.1256,42.1256,42.0629,42.0629,300.0
2013-11-08 14:30:00,53.6,53.6,53.6,53.6,100.0,42.0002,42.0002,42.0002,42.0002,100.0
2013-11-08 14:35:00,53.6,53.75,53.6,53.75,1400.0,42.0002,42.1178,42.0002,42.1178,1400.0
2013-11-08 14:40:00,53.75,53.75,53.75,53.75,0.0,42.1178,42.1178,42.1178,42.1178,0.0
2013-11-08 14:45:00,53.79,53.82,53.71,53.71,1100.0,42.1491,42.1726,42.0864,42.0864,1100.0
2013-11-08 14:50:00,53.78,53.83,53.74,53.75,1100.0,42.1413,42.1805,42.1099,42.1178,1100.0
2013-11-08 14:55:00,53.73,53.82,53.73,53.82,300.0,42.1021,42.1726,42.1021,42.1726,300.0
2013-11-08 15:00:00,53.77,53.83,53.71,53.71,1200.0,42.1334,42.1805,42.0864,42.0864,1200.0
2013-11-08 15:05:00,53.76,53.76,53.67,53.72,1300.0,42.1256,42.1256,42.0551,42.0943,1300.0
2013-11-08 15:10:00,53.69,53.73,53.66,53.73,600.0,42.0707,42.1021,42.0472,42.1021,600.0
2013-11-08 15:15:00,53.7,53.7,53.58,53.58,800.0,42.0786,42.0786,41.9846,41.9846,800.0
2013-11-08 15:20:00,53.61,53.76,53.61,53.72,600.0,42.0081,42.1256,42.0081,42.0943,600.0
2013-11-08 15:25:00,53.73,53.73,53.6,53.64,800.0,42.1021,42.1021,42.0002,42.0316,800.0
2013-11-08 15:30:00,53.63,53.63,53.38,53.53,3300.0,42.0237,42.0237,41.8278,41.9454,3300.0
2013-11-08 15:35:00,53.55,53.58,53.55,53.58,300.0,41.961,41.9846,41.961,41.9846,300.0
2013-11-08 15:40:00,53.58,53.58,53.57,53.57,200.0,41.9846,41.9846,41.9767,41.9767,200.0
2013-11-08 15:45:00,53.57,53.57,53.41,53.45,8800.0,41.9767,41.9767,41.8513,41.8827,8800.0
2013-11-08 15:50:00,53.49,53.57,53.29,53.56,54100.0,41.914,41.9767,41.7573,41.9689,54100.0
2013-11-08 15:55:00,53.56,53.64,53.36,53.36,6800.0,41.9689,42.0316,41.8122,41.8122,6800.0
2013-11-11 09:30:00,53.45,53.45,53.45,53.45,100.0,41.8827,41.8827,41.8827,41.8827,100.0
2013-11-11 09:35:00,53.37,53.5,53.37,53.4,900.0,41.82,41.9219,41.82,41.8435,900.0
2013-11-11 09:40:00,53.28,53.5,53.27,53.5,2100.0,41.7495,41.9219,41.7416,41.9219,2100.0
2013-11-11 09:45:00,53.5,53.79,53.5,53.79,2000.0,41.9219,42.1491,41.9219,42.1491,2000.0
2013-11-11 09:50:00,53.73,53.76,53.59,53.6,4100.0,42.1021,42.1256,41.9924,42.0002,4100.0
2013-11-11 09:55:00,53.71,53.78,53.65,53.65,4300.0,42.0864,42.1413,42.0394,42.0394,4300.0
2013-11-11 10:00:00,53.64,53.7,53.33,53.4,5100.0,42.0316,42.0786,41.7887,41.8435,5100.0
2013-11-11 10:05:00,53.36,53.56,53.36,53.51,6100.0,41.8122,41.9689,41.8122,41.9297,6100.0
2013-11-11 10:10:00,53.51,53.51,53.41,53.41,700.0,41.9297,41.9297,41.8513,41.8513,700.0
2013-11-11 10:15:00,53.5,53.5,53.5,53.5,300.0,41.9219,41.9219,41.9219,41.9219,300.0
2013-11-11 10:20:00,53.66,53.66,53.66,53.66,100.0,42.0472,42.0472,42.0472,42.0472,100.0
2013-11-11 10:25:00,53.67,53.67,53.52,53.52,800.0,42.0551,42.0551,41.9375,41.9375,800.0
2013-11-11 10:30:00,53.52,53.52,53.52,53.52,0.0,41.9375,41.9375,41.9375,41.9375,0.0
2013-11-11 10:35:00,53.69,53.69,53.56,53.56,700.0,42.0707,42.0707,41.9689,41.9689,700.0
2013-11-11 10:40:00,53.56,53.56,53.56,53.56,0.0,41.9689,41.9689,41.9689,41.9689,0.0
2013-11-11 10:45:00,53.64,53.7,53.63,53.65,1600.0,42.0316,42.0786,42.0237,42.0394,1600.0
2013-11-11 10:50:00,53.65,53.72,53.65,53.67,3500.0,42.0394,42.0943,42.0394,42.0551,3500.0
2013-11-11 10:55:00,53.66,53.66,53.59,53.62,1300.0,42.0472,42.0472,41.9924,42.0159,1300.0
2013-11-11 11:00:00,53.6,53.6,53.39,53.39,700.0,42.0002,42.0002,41.8357,41.8357,700.0
2013-11-11 11:05:00,53.4,53.45,53.36,53.4,3300.0,41.8435,41.8827,41.8122,41.8435,3300.0
2013-11-11 11:10:00,53.47,53.47,53.34,53.34,1900.0,41.8984,41.8984,41.7965,41.7965,1900.0
2013-11-11 11:15:00,53.38,53.42,53.38,53.42,600.0,41.8278,41.8592,41.8278,41.8592,600.0
2013-11-11 11:20:00,53.4,53.42,53.37,53.42,500.0,41.8435,41.8592,41.82,41.8592,500.0
2013-11-11 11:25:00,53.42,53.43,53.39,53.42,1400.0,41.8592,41.867,41.8357,41.8592,1400.0
2013-11-11 11:30:00,53.42,53.42,53.36,53.36,1400.0,41.8592,41.8592,41.8122,41.8122,1400.0
2013-11-11 11:35:00,53.36,53.36,53.33,53.33,300.0,41.8122,41.8122,41.7887,41.7887,300.0
2013-11-11 11:40:00,53.33,53.33,53.33,53.33,0.0,41.7887,41.7887,41.7887,41.7887,0.0
2013-11-11 11:45:00,53.33,53.33,53.33,53.33,0.0,41.7887,41.7887,41.7887,41.7887,0.0
2013-11-11 11:50:00,53.41,53.43,53.39,53.4,500.0,41.8513,41.867,41.8357,41.8435,500.0
2013-11-11 11:55:00,53.25,53.25,53.25,53.25,100.0,41.726,41.726,41.726,41.726,100.0
2013-11-11 12:00:00,53.21,53.24,53.2,53.24,400.0,41.6946,41.7181,41.6868,41.7181,400.0
2013-11-11 12:05:00,53.24,53.24,53.24,53.24,0.0,41.7181,41.7181,41.7181,41.7181,0.0
2013-11-11 12:10:00,53.24,53.24,53.24,53.24,0.0,41.7181,41.7181,41.7181,41.7181,0.0
2013-11-11 12:15:00,53.26,53.26,53.15,53.15,200.0,41.7338,41.7338,41.6476,41.6476,200.0
2013-11-11 12:20:00,53.15,53.15,53.15,53.15,0.0,41.6476,41.6476,41.6476,41.6476,0.0
2013-11-11 12:25:00,53.24,53.24,53.24,53.24,100.0,41.7181,41.7181,41.7181,41.7181,100.0
2013-11-11 12:30:00,53.4,53.4,53.4,53.4,100.0,41.8435,41.8435,41.8435,41.8435,100.0
2013-11-11 12:35:00,53.31,53.31,53.31,53.31,100.0,41.773,41.773,41.773,41.773,100.0
2013-11-11 12:40:00,53.31,53.31,53.31,53.31,0.0,41.773,41.773,41.773,41.773,0.0
2013-11-11 12:45:00,53.34,53.34,53.34,53.34,100.0,41.7965,41.7965,41.7965,41.7965,100.0
2013-11-11 12:50:00,53.41,53.41,53.41,53.41,100.0,41.8513,41.8513,41.8513,41.8513,100.0
2013-11-11 12:55:00,53.41,53.43,53.41,53.41,800.0,41.8513,41.867,41.8513,41.8513,800.0
2013-11-11 13:00:00,53.41,53.41,53.41,53.41,200.0,41.8513,41.8513,41.8513,41.8513,200.0
2013-11-11 13:05:00,53.37,53.37,53.37,53.37,200.0,41.82,41.82,41.82,41.82,200.0
2013-11-11 13:10:00,53.37,53.37,53.27,53.27,700.0,41.82,41.82,41.7416,41.7416,700.0
2013-11-11 13:15:00,53.23,53.25,53.18,53.25,1800.0,41.7103,41.726,41.6711,41.726,1800.0
2013-11-11 13:20:00,53.29,53.3,53.29,53.3,200.0,41.7573,41.7652,41.7573,41.7652,200.0
2013-11-11 13:25:00,53.3,53.3,53.3,53.3,0.0,41.7652,41.7652,41.7652,41.7652,0.0
2013-11-11 13:30:00,53.3,53.3,53.3,53.3,0.0,41.7652,41.7652,41.7652,41.7652,0.0
2013-11-11 13:35:00,53.3,53.3,53.3,53.3,100.0,41.7652,41.7652,41.7652,41.7652,100.0
2013-11-11 13:40:00,53.3,53.3,53.14,53.14,300.0,41.7652,41.7652,41.6398,41.6398,300.0
2013-11-11 13:45:00,53.2,53.2,53.13,53.2,1700.0,41.6868,41.6868,41.6319,41.6868,1700.0
2013-11-11 13:50:00,53.2,53.31,53.2,53.31,1100.0,41.6868,41.773,41.6868,41.773,1100.0
2013-11-11 13:55:00,53.3,53.33,53.3,53.33,600.0,41.7652,41.7887,41.7652,41.7887,600.0
2013-11-11 14:00:00,53.3,53.3,53.26,53.26,300.0,41.7652,41.7652,41.7338,41.7338,300.0
2013-11-11 14:05:00,53.27,53.27,53.25,53.25,200.0,41.7416,41.7416,41.726,41.726,200.0
2013-11-11 14:10:00,53.24,53.24,53.24,53.24,300.0,41.7181,41.7181,41.7181,41.7181,300.0
2013-11-11 14:15:00,53.21,53.3,53.17,53.17,1500.0,41.6946,41.7652,41.6633,41.6633,1500.0
2013-11-11 14:20:00,53.19,53.24,53.19,53.24,200.0,41.679,41.7181,41.679,41.7181,200.0
2013-11-11 14:25:00,53.23,53.23,53.23,53.23,100.0,41.7103,41.7103,41.7103,41.7103,100.0
2013-11-11 14:30:00,53.23,53.23,53.23,53.23,0.0,41.7103,41.7103,41.7103,41.7103,0.0
2013-11-11 14:35:00,53.37,53.41,53.37,53.39,500.0,41.82,41.8513,41.82,41.8357,500.0
2013-11-11 14:40:00,53.4,53.42,53.39,53.4,600.0,41.8435,41.8592,41.8357,41.8435,600.0
2013-11-11 14:45:00,53.35,53.4,53.35,53.4,400.0,41.8043,41.8435,41.8043,41.8435,400.0
2013-11-11 14:50:00,53.41,53.41,53.36,53.36,1000.0,41.8513,41.8513,41.8122,41.8122,1000.0
2013-11-11 14:55:00,53.36,53.36,53.36,53.36,0.0,41.8122,41.8122,41.8122,41.8122,0.0
2013-11-11 15:00:00,53.39,53.41,53.39,53.41,200.0,41.8357,41.8513,41.8357,41.8513,200.0
2013-11-11 15:05:00,53.39,53.39,53.38,53.39,400.0,41.8357,41.8357,41.8278,41.8357,400.0
2013-11-11 15:10:00,53.27,53.27,53.27,53.27,300.0,41.7416,41.7416,41.7416,41.7416,300.0
2013-11-11 15:15:00,53.19,53.21,53.19,53.21,1300.0,41.679,41.6946,41.679,41.6946,1300.0
2013-11-11 15:20:00,53.22,53.25,53.19,53.25,500.0,41.7025,41.726,41.679,41.726,500.0
2013-11-11 15:25:00,53.18,53.25,53.17,53.23,1300.0,41.6711,41.726,41.6633,41.7103,1300.0
2013-11-11 15:30:00,53.24,53.29,53.24,53.29,1600.0,41.7181,41.7573,41.7181,41.7573,1600.0
2013-11-11 15:35:00,53.32,53.38,53.32,53.36,1700.0,41.7808,41.8278,41.7808,41.8122,1700.0
2013-11-11 15:40:00,53.36,53.4,53.36,53.39,1100.0,41.8122,41.8435,41.8122,41.8357,1100.0
2013-11-11 15:45:00,53.39,53.4,53.37,53.38,2300.0,41.8357,41.8435,41.82,41.8278,2300.0
2013-11-11 15:50:00,53.38,53.38,53.29,53.29,600.0,41.8278,41.8278,41.7573,41.7573,600.0
2013-11-11 15:55:00,53.35,53.35,53.29,53.29,200.0,41.8043,41.8043,41.7573,41.7573,200.0
2013-11-12 09:30:00,53.17,53.17,53.17,53.17,100.0,41.6633,41.6633,41.6633,41.6633,100.0
2013-11-12 09:35:00,53.12,53.12,52.77,52.92,1100.0,41.6241,41.6241,41.3499,41.4674,1100.0
2013-11-12 09:40:00,52.76,52.76,52.76,52.76,100.0,41.342,41.342,41.342,41.342,100.0
2013-11-12 09:45:00,52.87,53.27,52.87,53.27,700.0,41.4282,41.7416,41.4282,41.7416,700.0
2013-11-12 09:50:00,53.05,53.11,53.04,53.11,800.0,41.5693,41.6163,41.5614,41.6163,800.0
2013-11-12 09:55:00,52.98,52.98,52.9,52.9,300.0,41.5144,41.5144,41.4517,41.4517,300.0
2013-11-12 10:00:00,52.9,52.9,52.82,52.82,800.0,41.4517,41.4517,41.389,41.389,800.0
2013-11-12 10:05:00,52.6,52.61,52.38,52.4,1000.0,41.2166,41.2245,41.0443,41.0599,1000.0
2013-11-12 10:10:00,52.56,52.6,52.56,52.6,200.0,41.1853,41.2166,41.1853,41.2166,200.0
2013-11-12 10:15:00,52.67,52.67,52.67,52.67,100.0,41.2715,41.2715,41.2715,41.2715,100.0
2013-11-12 10:20:00,52.81,52.86,52.81,52.86,300.0,41.3812,41.4204,41.3812,41.4204,300.0
2013-11-12 10:25:00,52.89,52.9,52.89,52.9,300.0,41.4439,41.4517,41.4439,41.4517,300.0
2013-11-12 10:30:00,53.03,53.1,53.03,53.1,200.0,41.5536,41.6084,41.5536,41.6084,200.0
2013-11-12 10:35:00,52.67,52.71,52.67,52.71,1400.0,41.2715,41.3028,41.2715,41.3028,1400.0
2013-11-12 10:40:00,52.71,52.71,52.71,52.71,0.0,41.3028,41.3028,41.3028,41.3028,0.0
2013-11-12 10:45:00,52.83,52.91,52.83,52.91,200.0,41.3969,41.4596,41.3969,41.4596,200.0
2013-11-12 10:50:00,52.76,52.76,52.68,52.71,1400.0,41.342,41.342,41.2793,41.3028,1400.0
2013-11-12 10:55:00,52.77,52.8,52.67,52.67,1500.0,41.3499,41.3734,41.2715,41.2715,1500.0
2013-11-12 11:00:00,52.51,52.51,52.09,52.12,6200.0,41.1461,41.1461,40.817,40.8405,6200.0
2013-11-12 11:05:00,52.21,52.39,52.21,52.39,600.0,40.911,41.0521,40.911,41.0521,600.0
2013-11-12 11:10:00,52.3,52.3,52.3,52.3,300.0,40.9816,40.9816,40.9816,40.9816,300.0
2013-11-12 11:15:00,52.39,52.39,52.39,52.39,100.0,41.0521,41.0521,41.0521,41.0521,100.0
2013-11-12 11:20:00,52.46,52.46,52.46,52.46,100.0,41.1069,41.1069,41.1069,41.1069,100.0
2013-11-12 11:25:00,52.79,52.88,52.79,52.88,1400.0,41.3655,41.436,41.3655,41.436,1400.0
2013-11-12 11:30:00,52.89,52.89,52.89,52.89,100.0,41.4439,41.4439,41.4439,41.4439,100.0
2013-11-12 11:35:00,52.96,53.05,52.96,53.05,400.0,41.4987,41.5693,41.4987,41.5693,400.0
2013-11-12 11:40:00,53.05,53.05,53.05,53.05,0.0,41.5693,41.5693,41.5693,41.5693,0.0
2013-11-12 11:45:00,52.91,52.91,52.74,52.74,200.0,41.4596,41.4596,41.3263,41.3263,200.0
2013-11-12 11:50:00,52.61,52.61,52.61,52.61,100.0,41.2245,41.2245,41.2245,41.2245,100.0
2013-11-12 11:55:00,52.61,52.61,52.58,52.58,200.0,41.2245,41.2245,41.201,41.201,200.0
2013-11-12 12:00:00,52.56,52.56,52.51,52.51,200.0,41.1853,41.1853,41.1461,41.1461,200.0
2013-11-12 12:05:00,52.4,52.4,52.29,52.3,400.0,41.0599,41.0599,40.9737,40.9816,400.0
2013-11-12 12:10:00,52.29,52.41,52.29,52.41,500.0,40.9737,41.0678,40.9737,41.0678,500.0
2013-11-12 12:15:00,52.26,52.26,52.26,52.26,200.0,40.9502,40.9502,40.9502,40.9502,200.0
2013-11-12 12:20:00,52.4,52.4,52.36,52.36,200.0,41.0599,41.0599,41.0286,41.0286,200.0
2013-11-12 12:25:00,52.36,52.36,52.36,52.36,0.0,41.0286,41.0286,41.0286,41.0286,0.0
2013-11-12 12:30:00,52.25,52.25,52.25,52.25,100.0,40.9424,40.9424,40.9424,40.9424,100.0
2013-11-12 12:35:00,52.39,52.39,52.39,52.39,100.0,41.0521,41.0521,41.0521,41.0521,100.0
2013-11-12 12:40:00,52.67,52.67,52.67,52.67,100.0,41.2715,41.2715,41.2715,41.2715,100.0
2013-11-12 12:45:00,52.76,52.76,52.56,52.56,700.0,41.342,41.342,41.1853,41.1853,700.0
2013-11-12 12:50:00,52.54,52.57,52.49,52.54,600.0,41.1696,41.1931,41.1304,41.1696,600.0
2013-11-12 12:55:00,52.54,52.54,52.39,52.4,600.0,41.1696,41.1696,41.0521,41.0599,600.0
2013-11-12 13:00:00,52.39,52.39,52.31,52.31,300.0,41.0521,41.0521,40.9894,40.9894,300.0
2013-11-12 13:05:00,52.28,52.29,52.28,52.29,300.0,40.9659,40.9737,40.9659,40.9737,300.0
2013-11-12 13:10:00,52.28,52.31,52.28,52.31,300.0,40.9659,40.9894,40.9659,40.9894,300.0
2013-11-12 13:15:00,52.31,52.31,52.31,52.31,0.0,40.9894,40.9894,40.9894,40.9894,0.0
2013-11-12 13:20:00,52.27,52.27,52.12,52.12,700.0,40.9581,40.9581,40.8405,40.8405,700.0
2013-11-12 13:25:00,52.17,52.26,52.16,52.26,900.0,40.8797,40.9502,40.8719,40.9502,900.0
2013-11-12 13:30:00,52.2,52.2,52.12,52.12,800.0,40.9032,40.9032,40.8405,40.8405,800.0
2013-11-12 13:35:00,52.1,52.1,51.83,51.83,700.0,40.8248,40.8248,40.6133,40.6133,700.0
2013-11-12 13:40:00,52.07,52.11,52.07,52.11,300.0,40.8013,40.8327,40.8013,40.8327,300.0
2013-11-12 13:45:00,52.23,52.26,52.23,52.26,500.0,40.9267,40.9502,40.9267,40.9502,500.0
2013-11-12 13:50:00,52.39,52.39,52.39,52.39,100.0,41.0521,41.0521,41.0521,41.0521,100.0
2013-11-12 13:55:00,52.42,52.42,52.42,52.42,100.0,41.0756,41.0756,41.0756,41.0756,100.0
2013-11-12 14:00:00,52.44,52.5,52.44,52.45,1000.0,41.0913,41.1383,41.0913,41.0991,1000.0
2013-11-12 14:05:00,52.52,52.52,52.05,52.05,1100.0,41.154,41.154,40.7857,40.7857,1100.0
2013-11-12 14:10:00,52.03,52.03,51.97,52.01,400.0,40.77,40.77,40.723,40.7543,400.0
2013-11-12 14:15:00,52.01,52.01,52.01,52.01,0.0,40.7543,40.7543,40.7543,40.7543,0.0
2013-11-12 14:20:00,52.01,52.01,52.01,52.01,0.0,40.7543,40.7543,40.7543,40.7543,0.0
2013-11-12 14:25:00,51.84,51.84,51.84,51.84,400.0,40.6211,40.6211,40.6211,40.6211,400.0
2013-11-12 14:30:00,51.85,52.11,51.85,52.11,900.0,40.629,40.8327,40.629,40.8327,900.0
2013-11-12 14:35:00,52.11,52.11,52.11,52.11,0.0,40.8327,40.8327,40.8327,40.8327,0.0
2013-11-12 14:40:00,52.35,52.35,52.35,52.35,100.0,41.0207,41.0207,41.0207,41.0207,100.0
2013-11-12 14:45:00,52.35,52.35,52.35,52.35,0.0,41.0207,41.0207,41.0207,41.0207,0.0
2013-11-12 14:50:00,52.5,52.5,52.5,52.5,100.0,41.1383,41.1383,41.1383,41.1383,100.0
2013-11-12 14:55:00,52.5,52.5,52.5,52.5,0.0,41.1383,41.1383,41.1383,41.1383,0.0
2013-11-12 15:00:00,52.5,52.5,52.5,52.5,0.0,41.1383,41.1383,41.1383,41.1383,0.0
2013-11-12 15:05:00,52.53,52.67,52.53,52.67,200.0,41.1618,41.2715,41.1618,41.2715,200.0
2013-11-12 15:10:00,52.67,52.67,52.67,52.67,0.0,41.2715,41.2715,41.2715,41.2715,0.0
2013-11-12 15:15:00,52.57,52.57,52.57,52.57,100.0,41.1931,41.1931,41.1931,41.1931,100.0
2013-11-12 15:20:00,52.63,52.95,52.63,52.73,700.0,41.2401,41.4909,41.2401,41.3185,700.0
2013-11-12 15:25:00,52.41,52.43,52.41,52.43,200.0,41.0678,41.0834,41.0678,41.0834,200.0
2013-11-12 15:30:00,52.39,52.5,52.39,52.47,900.0,41.0521,41.1383,41.0521,41.1148,900.0
2013-11-12 15:35:00,52.6,52.6,52.6,52.6,100.0,41.2166,41.2166,41.2166,41.2166,100.0
2013-11-12 15:40:00,52.55,52.55,52.51,52.51,900.0,41.1775,41.1775,41.1461,41.1461,900.0
2013-11-12 15:45:00,52.52,52.73,52.42,52.73,1300.0,41.154,41.3185,41.0756,41.3185,1300.0
2013-11-12 15:50:00,52.72,52.72,52.42,52.42,2000.0,41.3107,41.3107,41.0756,41.0756,2000.0
2013-11-12 15:55:00,52.39,52.52,52.39,52.48,1300.0,41.0521,41.154,41.0521,41.1226,1300.0
2013-11-13 09:30:00,53.07,53.48,52.83,53.48,4100.0,41.5849,41.9062,41.3969,41.9062,4100.0
2013-11-13 09:35:00,53.57,53.57,53.19,53.21,2300.0,41.9767,41.9767,41.679,41.6946,2300.0
2013-11-13 09:40:00,52.93,52.93,52.76,52.88,2500.0,41.4752,41.4752,41.342,41.436,2500.0
2013-11-13 09:45:00,52.86,52.88,52.78,52.8,1500.0,41.4204,41.436,41.3577,41.3734,1500.0
2013-11-13 09:50:00,53.15,53.28,53.07,53.1,2500.0,41.6476,41.7495,41.5849,41.6084,2500.0
2013-11-13 09:55:00,53.1,53.1,52.93,52.93,1900.0,41.6084,41.6084,41.4752,41.4752,1900.0
2013-11-13 10:00:00,53.06,53.11,53.06,53.11,2000.0,41.5771,41.6163,41.5771,41.6163,2000.0
2013-11-13 10:05:00,53.1,53.14,52.97,53.12,3000.0,41.6084,41.6398,41.5066,41.6241,3000.0
2013-11-13 10:10:00,53.12,53.46,53.12,53.35,4900.0,41.6241,41.8905,41.6241,41.8043,4900.0
2013-11-13 10:15:00,53.46,53.56,53.17,53.46,28100.0,41.8905,41.9689,41.6633,41.8905,28100.0
2013-11-13 10:20:00,53.4,53.56,53.24,53.42,5100.0,41.8435,41.9689,41.7181,41.8592,5100.0
2013-11-13 10:25:00,53.44,53.48,53.39,53.42,1900.0,41.8749,41.9062,41.8357,41.8592,1900.0
2013-11-13 10:30:00,53.42,53.44,53.1,53.1,800.0,41.8592,41.8749,41.6084,41.6084,800.0
2013-11-13 10:35:00,53.4,53.45,53.35,53.39,3000.0,41.8435,41.8827,41.8043,41.8357,3000.0
2013-11-13 10:40:00,53.31,53.42,53.31,53.41,2100.0,41.773,41.8592,41.773,41.8513,2100.0
2013-11-13 10:45:00,53.4,53.54,53.39,53.54,2600.0,41.8435,41.9532,41.8357,41.9532,2600.0
2013-11-13 10:50:00,53.49,53.55,53.23,53.35,5200.0,41.914,41.961,41.7103,41.8043,5200.0
2013-11-13 10:55:00,53.39,53.45,53.38,53.4,1300.0,41.8357,41.8827,41.8278,41.8435,1300.0
2013-11-13 11:00:00,53.45,53.47,53.35,53.46,1100.0,41.8827,41.8984,41.8043,41.8905,1100.0
2013-11-13 11:05:00,53.47,53.6,53.47,53.51,2100.0,41.8984,42.0002,41.8984,41.9297,2100.0
2013-11-13 11:10:00,53.51,53.55,53.43,53.55,900.0,41.9297,41.961,41.867,41.961,900.0
2013-11-13 11:15:00,53.44,53.44,53.16,53.16,200.0,41.8749,41.8749,41.6554,41.6554,200.0
2013-11-13 11:20:00,53.38,53.59,53.37,53.42,2900.0,41.8278,41.9924,41.82,41.8592,2900.0
2013-11-13 11:25:00,53.41,53.41,53.41,53.41,100.0,41.8513,41.8513,41.8513,41.8513,100.0
2013-11-13 11:30:00,53.34,53.34,53.34,53.34,100.0,41.7965,41.7965,41.7965,41.7965,100.0
2013-11-13 11:35:00,53.18,53.18,53.18,53.18,100.0,41.6711,41.6711,41.6711,41.6711,100.0
2013-11-13 11:40:00,53.2,53.33,53.2,53.31,2500.0,41.6868,41.7887,41.6868,41.773,2500.0
2013-11-13 11:45:00,53.32,53.33,53.32,53.33,500.0,41.7808,41.7887,41.7808,41.7887,500.0
2013-11-13 11:50:00,53.31,53.38,53.26,53.3,2200.0,41.773,41.8278,41.7338,41.7652,2200.0
2013-11-13 11:55:00,53.35,53.35,53.18,53.18,2300.0,41.8043,41.8043,41.6711,41.6711,2300.0
2013-11-13 12:00:00,53.15,53.15,53.15,53.15,100.0,41.6476,41.6476,41.6476,41.6476,100.0
2013-11-13 12:05:00,53.08,53.23,53.08,53.2,2700.0,41.5928,41.7103,41.5928,41.6868,2700.0
2013-11-13 12:10:00,53.2,53.2,53.2,53.2,200.0,41.6868,41.6868,41.6868,41.6868,200.0
2013-11-13 12:15:00,53.22,53.37,53.14,53.34,9500.0,41.7025,41.82,41.6398,41.7965,9500.0
2013-11-13 12:20:00,53.32,53.36,53.17,53.31,3500.0,41.7808,41.8122,41.6633,41.773,3500.0
2013-11-13 12:25:00,53.31,53.31,53.31,53.31,0.0,41.773,41.773,41.773,41.773,0.0
2013-11-13 12:30:00,53.27,53.27,53.27,53.27,100.0,41.7416,41.7416,41.7416,41.7416,100.0
2013-11-13 12:35:00,53.27,53.27,53.27,53.27,100.0,41.7416,41.7416,41.7416,41.7416,100.0
2013-11-13 12:40:00,53.27,53.27,53.27,53.27,0.0,41.7416,41.7416,41.7416,41.7416,0.0
2013-11-13 12:45:00,53.22,53.33,53.11,53.33,5200.0,41.7025,41.7887,41.6163,41.7887,5200.0
2013-11-13 12:50:00,53.33,53.33,53.27,53.27,400.0,41.7887,41.7887,41.7416,41.7416,400.0
2013-11-13 12:55:00,53.27,53.27,53.08,53.08,5100.0,41.7416,41.7416,41.5928,41.5928,5100.0
2013-11-13 13:00:00,53.16,53.16,53.16,53.16,100.0,41.6554,41.6554,41.6554,41.6554,100.0
2013-11-13 13:05:00,53.22,53.22,53.22,53.22,400.0,41.7025,41.7025,41.7025,41.7025,400.0
2013-11-13 13:10:00,53.22,53.22,53.22,53.22,0.0,41.7025,41.7025,41.7025,41.7025,0.0
2013-11-13 13:15:00,53.23,53.23,53.23,53.23,200.0,41.7103,41.7103,41.7103,41.7103,200.0
2013-11-13 13:20:00,53.24,53.24,53.24,53.24,100.0,41.7181,41.7181,41.7181,41.7181,100.0
2013-11-13 13:25:00,53.29,53.33,53.29,53.33,900.0,41.7573,41.7887,41.7573,41.7887,900.0
2013-11-13 13:30:00,53.33,53.33,53.27,53.27,400.0,41.7887,41.7887,41.7416,41.7416,400.0
2013-11-13 13:35:00,53.31,53.31,53.27,53.28,700.0,41.773,41.773,41.7416,41.7495,700.0
2013-11-13 13:40:00,53.33,53.33,53.26,53.29,700.0,41.7887,41.7887,41.7338,41.7573,700.0
2013-11-13 13:45:00,53.27,53.33,53.27,53.33,1800.0,41.7416,41.7887,41.7416,41.7887,1800.0
2013-11-13 13:50:00,53.29,53.3,53.26,53.26,1000.0,41.7573,41.7652,41.7338,41.7338,1000.0
2013-11-13 13:55:00,53.26,53.26,53.26,53.26,800.0,41.7338,41.7338,41.7338,41.7338,800.0
2013-11-13 14:00:00,53.26,53.29,53.25,53.25,1700.0,41.7338,41.7573,41.726,41.726,1700.0
2013-11-13 14:05:00,53.26,53.27,53.26,53.27,2000.0,41.7338,41.7416,41.7338,41.7416,2000.0
2013-11-13 14:10:00,53.3,53.3,53.29,53.3,1000.0,41.7652,41.7652,41.7573,41.7652,1000.0
2013-11-13 14:15:00,53.3,53.3,53.28,53.28,1000.0,41.7652,41.7652,41.7495,41.7495,1000.0
2013-11-13 14:20:00,53.29,53.34,53.29,53.34,500.0,41.7573,41.7965,41.7573,41.7965,500.0
2013-11-13 14:25:00,53.35,53.35,53.35,53.35,200.0,41.8043,41.8043,41.8043,41.8043,200.0
2013-11-13 14:30:00,53.31,53.35,53.31,53.35,600.0,41.773,41.8043,41.773,41.8043,600.0
2013-11-13 14:35:00,53.34,53.34,53.31,53.32,400.0,41.7965,41.7965,41.773,41.7808,400.0
2013-11-13 14:40:00,53.34,53.34,53.29,53.29,200.0,41.7965,41.7965,41.7573,41.7573,200.0
2013-11-13 14:45:00,53.3,53.31,53.3,53.3,600.0,41.7652,41.773,41.7652,41.7652,600.0
2013-11-13 14:50:00,53.29,53.31,53.26,53.28,700.0,41.7573,41.773,41.7338,41.7495,700.0
2013-11-13 14:55:00,53.25,53.26,53.24,53.26,800.0,41.726,41.7338,41.7181,41.7338,800.0
2013-11-13 15:00:00,53.24,53.24,53.24,53.24,400.0,41.7181,41.7181,41.7181,41.7181,400.0
2013-11-13 15:05:00,53.26,53.26,53.25,53.26,700.0,41.7338,41.7338,41.726,41.7338,700.0
2013-11-13 15:10:00,53.25,53.27,53.24,53.26,1000.0,41.726,41.7416,41.7181,41.7338,1000.0
2013-11-13 15:15:00,53.23,53.23,53.16,53.18,2000.0,41.7103,41.7103,41.6554,41.6711,2000.0
2013-11-13 15:20:00,53.14,53.15,53.13,53.15,600.0,41.6398,41.6476,41.6319,41.6476,600.0
2013-11-13 15:25:00,53.19,53.25,53.19,53.2,2300.0,41.679,41.726,41.679,41.6868,2300.0
2013-11-13 15:30:00,53.19,53.23,53.15,53.23,3000.0,41.679,41.7103,41.6476,41.7103,3000.0
2013-11-13 15:35:00,53.22,53.22,53.21,53.21,1900.0,41.7025,41.7025,41.6946,41.6946,1900.0
2013-11-13 15:40:00,53.21,53.21,53.2,53.2,1500.0,41.6946,41.6946,41.6868,41.6868,1500.0
2013-11-13 15:45:00,53.21,53.24,53.19,53.19,4100.0,41.6946,41.7181,41.679,41.679,4100.0
2013-11-13 15:50:00,53.14,53.16,52.97,52.99,5100.0,41.6398,41.6554,41.5066,41.5222,5100.0
2013-11-13 15:55:00,53.0,53.18,53.0,53.18,900.0,41.5301,41.6711,41.5301,41.6711,900.0
2013-11-14 09:40:00,52.9,52.91,52.82,52.82,1000.0,41.4517,41.4596,41.389,41.389,1000.0
2013-11-14 09:45:00,52.73,52.74,52.6,52.6,900.0,41.3185,41.3263,41.2166,41.2166,900.0
2013-11-14 09:50:00,52.55,52.55,52.55,52.55,1100.0,41.1775,41.1775,41.1775,41.1775,1100.0
2013-11-14 09:55:00,52.55,52.61,52.28,52.28,1200.0,41.1775,41.2245,40.9659,40.9659,1200.0
2013-11-14 10:00:00,52.28,52.28,52.28,52.28,0.0,40.9659,40.9659,40.9659,40.9659,0.0
2013-11-14 10:05:00,52.07,52.11,51.84,51.84,300.0,40.8013,40.8327,40.6211,40.6211,300.0
2013-11-14 10:10:00,51.83,52.12,51.83,52.06,800.0,40.6133,40.8405,40.6133,40.7935,800.0
2013-11-14 10:15:00,52.0,52.09,51.97,52.09,700.0,40.7465,40.817,40.723,40.817,700.0
2013-11-14 10:20:00,52.09,52.09,52.09,52.09,0.0,40.817,40.817,40.817,40.817,0.0
2013-11-14 10:25:00,51.81,51.81,51.81,51.81,100.0,40.5976,40.5976,40.5976,40.5976,100.0
2013-11-14 10:30:00,51.68,51.68,51.2,51.27,2300.0,40.4957,40.4957,40.1196,40.1745,2300.0
2013-11-14 10:35:00,51.21,51.85,51.21,51.85,400.0,40.1275,40.629,40.1275,40.629,400.0
2013-11-14 10:40:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2013-11-14 10:45:00,51.97,51.97,51.97,51.97,0.0,40.723,40.723,40.723,40.723,0.0
2013-11-14 10:50:00,51.99,52.06,51.99,52.01,1300.0,40.7387,40.7935,40.7387,40.7543,1300.0
2013-11-14 10:55:00,51.95,52.01,51.95,52.01,1900.0,40.7073,40.7543,40.7073,40.7543,1900.0
2013-11-14 11:00:00,52.02,52.1,52.0,52.05,2500.0,40.7622,40.8248,40.7465,40.7857,2500.0
2013-11-14 11:05:00,51.89,51.9,51.7,51.7,600.0,40.6603,40.6681,40.5114,40.5114,600.0
2013-11-14 11:10:00,51.7,51.7,51.7,51.7,0.0,40.5114,40.5114,40.5114,40.5114,0.0
2013-11-14 11:15:00,51.75,52.01,51.7,52.01,400.0,40.5506,40.7543,40.5114,40.7543,400.0
2013-11-14 11:20:00,52.3,52.52,52.24,52.52,500.0,40.9816,41.154,40.9345,41.154,500.0
2013-11-14 11:25:00,52.56,52.56,52.56,52.56,100.0,41.1853,41.1853,41.1853,41.1853,100.0
2013-11-14 11:30:00,52.5,52.5,52.5,52.5,100.0,41.1383,41.1383,41.1383,41.1383,100.0
2013-11-14 11:35:00,52.5,52.5,52.5,52.5,0.0,41.1383,41.1383,41.1383,41.1383,0.0
2013-11-14 11:40:00,52.25,52.35,52.25,52.35,200.0,40.9424,41.0207,40.9424,41.0207,200.0
2013-11-14 11:45:00,52.45,52.59,52.45,52.59,300.0,41.0991,41.2088,41.0991,41.2088,300.0
2013-11-14 11:50:00,52.65,52.65,52.53,52.53,300.0,41.2558,41.2558,41.1618,41.1618,300.0
2013-11-14 11:55:00,52.56,52.59,52.55,52.55,600.0,41.1853,41.2088,41.1775,41.1775,600.0
2013-11-14 12:00:00,52.53,52.54,52.53,52.54,200.0,41.1618,41.1696,41.1618,41.1696,200.0
2013-11-14 12:05:00,52.55,52.68,52.55,52.65,500.0,41.1775,41.2793,41.1775,41.2558,500.0
2013-11-14 12:10:00,52.67,52.67,52.67,52.67,200.0,41.2715,41.2715,41.2715,41.2715,200.0
2013-11-14 12:15:00,52.79,52.81,52.74,52.75,1000.0,41.3655,41.3812,41.3263,41.3342,1000.0
2013-11-14 12:20:00,53.0,53.0,53.0,53.0,100.0,41.5301,41.5301,41.5301,41.5301,100.0
2013-11-14 12:25:00,53.07,53.11,53.07,53.11,200.0,41.5849,41.6163,41.5849,41.6163,200.0
2013-11-14 12:30:00,53.16,53.24,53.16,53.24,700.0,41.6554,41.7181,41.6554,41.7181,700.0
2013-11-14 12:35:00,53.43,53.75,53.43,53.73,3200.0,41.867,42.1178,41.867,42.1021,3200.0
2013-11-14 12:40:00,53.63,53.63,53.63,53.63,200.0,42.0237,42.0237,42.0237,42.0237,200.0
2013-11-14 12:45:00,53.67,53.67,53.67,53.67,100.0,42.0551,42.0551,42.0551,42.0551,100.0
2013-11-14 12:50:00,53.49,53.49,53.44,53.44,200.0,41.914,41.914,41.8749,41.8749,200.0
2013-11-14 12:55:00,53.52,53.52,53.52,53.52,100.0,41.9375,41.9375,41.9375,41.9375,100.0
2013-11-14 13:00:00,53.45,53.45,53.41,53.42,400.0,41.8827,41.8827,41.8513,41.8592,400.0
2013-11-14 13:05:00,53.42,53.42,53.42,53.42,0.0,41.8592,41.8592,41.8592,41.8592,0.0
2013-11-14 13:10:00,53.4,53.4,53.38,53.38,200.0,41.8435,41.8435,41.8278,41.8278,200.0
2013-11-14 13:15:00,53.31,53.41,53.2,53.41,500.0,41.773,41.8513,41.6868,41.8513,500.0
2013-11-14 13:20:00,53.39,53.39,53.28,53.28,900.0,41.8357,41.8357,41.7495,41.7495,900.0
2013-11-14 13:25:00,53.34,53.34,53.13,53.13,600.0,41.7965,41.7965,41.6319,41.6319,600.0
2013-11-14 13:30:00,53.2,53.24,53.2,53.24,400.0,41.6868,41.7181,41.6868,41.7181,400.0
2013-11-14 13:35:00,53.24,53.24,53.24,53.24,0.0,41.7181,41.7181,41.7181,41.7181,0.0
2013-11-14 13:40:00,53.29,53.29,53.23,53.23,300.0,41.7573,41.7573,41.7103,41.7103,300.0
2013-11-14 13:45:00,52.99,53.0,52.99,53.0,200.0,41.5222,41.5301,41.5222,41.5301,200.0
2013-11-14 13:50:00,53.12,53.12,52.92,52.92,500.0,41.6241,41.6241,41.4674,41.4674,500.0
2013-11-14 13:55:00,53.11,53.11,53.11,53.11,100.0,41.6163,41.6163,41.6163,41.6163,100.0
2013-11-14 14:00:00,53.21,53.21,53.21,53.21,100.0,41.6946,41.6946,41.6946,41.6946,100.0
2013-11-14 14:05:00,53.21,53.21,53.14,53.14,700.0,41.6946,41.6946,41.6398,41.6398,700.0
2013-11-14 14:10:00,53.13,53.13,53.07,53.07,800.0,41.6319,41.6319,41.5849,41.5849,800.0
2013-11-14 14:15:00,53.07,53.07,53.07,53.07,0.0,41.5849,41.5849,41.5849,41.5849,0.0
2013-11-14 14:20:00,53.16,53.2,53.16,53.19,2100.0,41.6554,41.6868,41.6554,41.679,2100.0
2013-11-14 14:25:00,53.19,53.22,53.19,53.22,1000.0,41.679,41.7025,41.679,41.7025,1000.0
2013-11-14 14:30:00,53.26,53.26,53.19,53.19,1100.0,41.7338,41.7338,41.679,41.679,1100.0
2013-11-14 14:35:00,53.19,53.19,53.19,53.19,0.0,41.679,41.679,41.679,41.679,0.0
2013-11-14 14:40:00,53.15,53.15,53.15,53.15,200.0,41.6476,41.6476,41.6476,41.6476,200.0
2013-11-14 14:45:00,53.19,53.25,53.19,53.25,500.0,41.679,41.726,41.679,41.726,500.0
2013-11-14 14:50:00,53.28,53.35,53.15,53.15,700.0,41.7495,41.8043,41.6476,41.6476,700.0
2013-11-14 14:55:00,53.15,53.15,53.15,53.15,0.0,41.6476,41.6476,41.6476,41.6476,0.0
2013-11-14 15:00:00,53.18,53.18,53.18,53.18,100.0,41.6711,41.6711,41.6711,41.6711,100.0
2013-11-14 15:05:00,53.25,53.56,53.25,53.56,400.0,41.726,41.9689,41.726,41.9689,400.0
2013-11-14 15:10:00,53.64,53.64,53.51,53.51,700.0,42.0316,42.0316,41.9297,41.9297,700.0
2013-11-14 15:15:00,53.51,53.51,53.51,53.51,0.0,41.9297,41.9297,41.9297,41.9297,0.0
2013-11-14 15:20:00,53.46,53.46,53.25,53.25,2000.0,41.8905,41.8905,41.726,41.726,2000.0
2013-11-14 15:25:00,53.25,53.26,53.25,53.26,500.0,41.726,41.7338,41.726,41.7338,500.0
2013-11-14 15:30:00,53.26,53.26,53.26,53.26,100.0,41.7338,41.7338,41.7338,41.7338,100.0
2013-11-14 15:35:00,53.24,53.24,53.23,53.23,400.0,41.7181,41.7181,41.7103,41.7103,400.0
2013-11-14 15:40:00,53.16,53.16,53.16,53.16,100.0,41.6554,41.6554,41.6554,41.6554,100.0
2013-11-14 15:45:00,53.26,53.26,52.98,52.98,1200.0,41.7338,41.7338,41.5144,41.5144,1200.0
2013-11-14 15:50:00,53.17,53.25,53.07,53.25,1600.0,41.6633,41.726,41.5849,41.726,1600.0
2013-11-14 15:55:00,53.35,53.35,53.09,53.09,1200.0,41.8043,41.8043,41.6006,41.6006,1200.0
2013-11-15 09:30:00,53.27,53.27,53.27,53.27,100.0,41.7416,41.7416,41.7416,41.7416,100.0
2013-11-15 09:35:00,53.27,53.27,53.27,53.27,0.0,41.7416,41.7416,41.7416,41.7416,0.0
2013-11-15 09:40:00,53.27,53.27,53.27,53.27,0.0,41.7416,41.7416,41.7416,41.7416,0.0
2013-11-15 09:45:00,52.84,52.86,52.84,52.84,500.0,41.4047,41.4204,41.4047,41.4047,500.0
2013-11-15 09:50:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 09:55:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 10:00:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 10:05:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 10:10:00,52.9,52.9,52.9,52.9,200.0,41.4517,41.4517,41.4517,41.4517,200.0
2013-11-15 10:15:00,52.9,52.9,52.9,52.9,0.0,41.4517,41.4517,41.4517,41.4517,0.0
2013-11-15 10:20:00,52.9,52.9,52.9,52.9,0.0,41.4517,41.4517,41.4517,41.4517,0.0
2013-11-15 10:25:00,53.38,53.38,53.38,53.38,100.0,41.8278,41.8278,41.8278,41.8278,100.0
2013-11-15 10:30:00,53.38,53.38,53.38,53.38,0.0,41.8278,41.8278,41.8278,41.8278,0.0
2013-11-15 10:35:00,53.2,53.23,53.2,53.23,800.0,41.6868,41.7103,41.6868,41.7103,800.0
2013-11-15 10:40:00,53.23,53.23,53.23,53.23,0.0,41.7103,41.7103,41.7103,41.7103,0.0
2013-11-15 10:45:00,53.23,53.23,53.23,53.23,0.0,41.7103,41.7103,41.7103,41.7103,0.0
2013-11-15 10:50:00,53.49,53.56,53.49,53.5,2600.0,41.914,41.9689,41.914,41.9219,2600.0
2013-11-15 10:55:00,53.38,53.38,53.38,53.38,100.0,41.8278,41.8278,41.8278,41.8278,100.0
2013-11-15 11:00:00,53.38,53.38,53.38,53.38,0.0,41.8278,41.8278,41.8278,41.8278,0.0
2013-11-15 11:05:00,53.39,53.39,53.39,53.39,100.0,41.8357,41.8357,41.8357,41.8357,100.0
2013-11-15 11:10:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-11-15 11:15:00,53.46,53.46,53.46,53.46,800.0,41.8905,41.8905,41.8905,41.8905,800.0
2013-11-15 11:20:00,53.46,53.46,53.37,53.37,200.0,41.8905,41.8905,41.82,41.82,200.0
2013-11-15 11:25:00,53.37,53.37,53.37,53.37,0.0,41.82,41.82,41.82,41.82,0.0
2013-11-15 11:30:00,53.44,53.5,53.26,53.3,1700.0,41.8749,41.9219,41.7338,41.7652,1700.0
2013-11-15 11:35:00,53.32,53.32,53.32,53.32,200.0,41.7808,41.7808,41.7808,41.7808,200.0
2013-11-15 11:40:00,53.19,53.19,53.1,53.1,1400.0,41.679,41.679,41.6084,41.6084,1400.0
2013-11-15 11:45:00,53.1,53.1,53.08,53.08,1600.0,41.6084,41.6084,41.5928,41.5928,1600.0
2013-11-15 11:50:00,53.16,53.16,53.06,53.06,200.0,41.6554,41.6554,41.5771,41.5771,200.0
2013-11-15 11:55:00,53.12,53.12,53.12,53.12,800.0,41.6241,41.6241,41.6241,41.6241,800.0
2013-11-15 12:00:00,53.3,53.31,53.3,53.31,200.0,41.7652,41.773,41.7652,41.773,200.0
2013-11-15 12:05:00,53.32,53.35,53.32,53.35,200.0,41.7808,41.8043,41.7808,41.8043,200.0
2013-11-15 12:10:00,53.35,53.35,53.35,53.35,0.0,41.8043,41.8043,41.8043,41.8043,0.0
2013-11-15 12:15:00,53.41,53.41,53.38,53.38,200.0,41.8513,41.8513,41.8278,41.8278,200.0
2013-11-15 12:20:00,53.31,53.31,53.3,53.3,200.0,41.773,41.773,41.7652,41.7652,200.0
2013-11-15 12:25:00,53.29,53.29,53.07,53.07,500.0,41.7573,41.7573,41.5849,41.5849,500.0
2013-11-15 12:30:00,53.08,53.08,53.08,53.08,100.0,41.5928,41.5928,41.5928,41.5928,100.0
2013-11-15 12:35:00,53.01,53.01,53.01,53.01,100.0,41.5379,41.5379,41.5379,41.5379,100.0
2013-11-15 12:40:00,52.83,52.83,52.79,52.79,200.0,41.3969,41.3969,41.3655,41.3655,200.0
2013-11-15 12:45:00,52.81,52.88,52.79,52.79,400.0,41.3812,41.436,41.3655,41.3655,400.0
2013-11-15 12:50:00,52.84,52.85,52.84,52.85,300.0,41.4047,41.4125,41.4047,41.4125,300.0
2013-11-15 12:55:00,52.86,53.12,52.85,53.12,300.0,41.4204,41.6241,41.4125,41.6241,300.0
2013-11-15 13:00:00,53.04,53.04,53.04,53.04,100.0,41.5614,41.5614,41.5614,41.5614,100.0
2013-11-15 13:05:00,52.94,52.97,52.94,52.94,600.0,41.4831,41.5066,41.4831,41.4831,600.0
2013-11-15 13:10:00,52.94,52.94,52.94,52.94,0.0,41.4831,41.4831,41.4831,41.4831,0.0
2013-11-15 13:15:00,52.9,52.92,52.9,52.92,1100.0,41.4517,41.4674,41.4517,41.4674,1100.0
2013-11-15 13:20:00,52.85,52.9,52.85,52.9,300.0,41.4125,41.4517,41.4125,41.4517,300.0
2013-11-15 13:25:00,52.9,52.9,52.9,52.9,0.0,41.4517,41.4517,41.4517,41.4517,0.0
2013-11-15 13:30:00,52.91,52.94,52.87,52.87,700.0,41.4596,41.4831,41.4282,41.4282,700.0
2013-11-15 13:35:00,52.87,52.87,52.87,52.87,0.0,41.4282,41.4282,41.4282,41.4282,0.0
2013-11-15 13:40:00,52.96,52.96,52.95,52.95,400.0,41.4987,41.4987,41.4909,41.4909,400.0
2013-11-15 13:45:00,52.93,53.05,52.93,53.05,200.0,41.4752,41.5693,41.4752,41.5693,200.0
2013-11-15 13:50:00,53.12,53.12,53.12,53.12,100.0,41.6241,41.6241,41.6241,41.6241,100.0
2013-11-15 13:55:00,53.18,53.18,53.18,53.18,100.0,41.6711,41.6711,41.6711,41.6711,100.0
2013-11-15 14:00:00,53.18,53.18,53.18,53.18,100.0,41.6711,41.6711,41.6711,41.6711,100.0
2013-11-15 14:05:00,53.32,53.32,53.18,53.18,200.0,41.7808,41.7808,41.6711,41.6711,200.0
2013-11-15 14:10:00,53.26,53.26,53.18,53.18,200.0,41.7338,41.7338,41.6711,41.6711,200.0
2013-11-15 14:15:00,53.24,53.24,53.13,53.13,1200.0,41.7181,41.7181,41.6319,41.6319,1200.0
2013-11-15 14:20:00,53.13,53.13,52.89,52.89,400.0,41.6319,41.6319,41.4439,41.4439,400.0
2013-11-15 14:25:00,52.96,52.96,52.95,52.95,300.0,41.4987,41.4987,41.4909,41.4909,300.0
2013-11-15 14:30:00,52.92,52.92,52.92,52.92,100.0,41.4674,41.4674,41.4674,41.4674,100.0
2013-11-15 14:35:00,52.92,52.92,52.92,52.92,0.0,41.4674,41.4674,41.4674,41.4674,0.0
2013-11-15 14:40:00,52.92,52.92,52.92,52.92,0.0,41.4674,41.4674,41.4674,41.4674,0.0
2013-11-15 14:45:00,52.92,52.92,52.92,52.92,0.0,41.4674,41.4674,41.4674,41.4674,0.0
2013-11-15 14:50:00,53.02,53.17,53.02,53.14,500.0,41.5457,41.6633,41.5457,41.6398,500.0
2013-11-15 14:55:00,53.21,53.33,53.21,53.33,700.0,41.6946,41.7887,41.6946,41.7887,700.0
2013-11-15 15:00:00,53.33,53.33,53.33,53.33,100.0,41.7887,41.7887,41.7887,41.7887,100.0
2013-11-15 15:05:00,53.34,53.34,53.34,53.34,100.0,41.7965,41.7965,41.7965,41.7965,100.0
2013-11-15 15:10:00,53.4,53.4,53.37,53.37,200.0,41.8435,41.8435,41.82,41.82,200.0
2013-11-15 15:15:00,53.37,53.37,53.37,53.37,200.0,41.82,41.82,41.82,41.82,200.0
2013-11-15 15:20:00,53.41,53.46,53.41,53.46,400.0,41.8513,41.8905,41.8513,41.8905,400.0
2013-11-15 15:25:00,53.47,53.49,53.47,53.49,300.0,41.8984,41.914,41.8984,41.914,300.0
2013-11-15 15:30:00,53.48,53.51,53.43,53.51,500.0,41.9062,41.9297,41.867,41.9297,500.0
2013-11-15 15:35:00,53.54,53.57,53.5,53.5,1300.0,41.9532,41.9767,41.9219,41.9219,1300.0
2013-11-15 15:40:00,53.5,53.58,53.49,53.5,1100.0,41.9219,41.9846,41.914,41.9219,1100.0
2013-11-15 15:45:00,53.55,53.6,53.49,53.53,800.0,41.961,42.0002,41.914,41.9454,800.0
2013-11-15 15:50:00,53.54,53.54,53.49,53.5,900.0,41.9532,41.9532,41.914,41.9219,900.0
2013-11-15 15:55:00,53.51,53.51,53.45,53.49,700.0,41.9297,41.9297,41.8827,41.914,700.0
2013-11-18 09:35:00,53.2,53.2,52.85,52.85,700.0,41.6868,41.6868,41.4125,41.4125,700.0
2013-11-18 09:40:00,52.93,52.93,52.21,52.35,1300.0,41.4752,41.4752,40.911,41.0207,1300.0
2013-11-18 09:45:00,52.05,52.07,52.0,52.07,300.0,40.7857,40.8013,40.7465,40.8013,300.0
2013-11-18 09:50:00,52.07,52.07,52.07,52.07,0.0,40.8013,40.8013,40.8013,40.8013,0.0
2013-11-18 09:55:00,52.0,52.06,51.92,51.92,1200.0,40.7465,40.7935,40.6838,40.6838,1200.0
2013-11-18 10:00:00,51.89,51.89,51.77,51.85,500.0,40.6603,40.6603,40.5663,40.629,500.0
2013-11-18 10:05:00,51.65,51.65,51.52,51.55,600.0,40.4722,40.4722,40.3704,40.3939,600.0
2013-11-18 10:10:00,51.55,51.55,51.26,51.26,500.0,40.3939,40.3939,40.1666,40.1666,500.0
2013-11-18 10:15:00,51.32,51.5,51.32,51.5,500.0,40.2137,40.3547,40.2137,40.3547,500.0
2013-11-18 10:20:00,51.22,51.22,51.2,51.2,200.0,40.1353,40.1353,40.1196,40.1196,200.0
2013-11-18 10:25:00,51.15,51.27,51.15,51.27,300.0,40.0804,40.1745,40.0804,40.1745,300.0
2013-11-18 10:30:00,51.27,51.27,51.27,51.27,100.0,40.1745,40.1745,40.1745,40.1745,100.0
2013-11-18 10:35:00,51.25,51.25,51.25,51.25,300.0,40.1588,40.1588,40.1588,40.1588,300.0
2013-11-18 10:40:00,51.46,51.5,51.45,51.5,600.0,40.3234,40.3547,40.3155,40.3547,600.0
2013-11-18 10:45:00,51.4,51.4,51.4,51.4,200.0,40.2763,40.2763,40.2763,40.2763,200.0
2013-11-18 10:50:00,51.28,51.51,51.25,51.51,800.0,40.1823,40.3625,40.1588,40.3625,800.0
2013-11-18 10:55:00,51.52,51.57,51.46,51.57,1800.0,40.3704,40.4095,40.3234,40.4095,1800.0
2013-11-18 11:00:00,51.58,51.63,51.58,51.63,600.0,40.4174,40.4566,40.4174,40.4566,600.0
2013-11-18 11:05:00,51.59,51.59,51.4,51.4,1300.0,40.4252,40.4252,40.2763,40.2763,1300.0
2013-11-18 11:10:00,51.32,51.32,51.32,51.32,100.0,40.2137,40.2137,40.2137,40.2137,100.0
2013-11-18 11:15:00,51.3,51.33,51.29,51.29,400.0,40.198,40.2215,40.1901,40.1901,400.0
2013-11-18 11:20:00,51.31,51.31,51.31,51.31,200.0,40.2058,40.2058,40.2058,40.2058,200.0
2013-11-18 11:25:00,51.46,51.5,51.4,51.41,600.0,40.3234,40.3547,40.2763,40.2842,600.0
2013-11-18 11:30:00,51.36,51.5,51.36,51.4,1100.0,40.245,40.3547,40.245,40.2763,1100.0
2013-11-18 11:35:00,51.45,51.5,51.43,51.44,3500.0,40.3155,40.3547,40.2998,40.3077,3500.0
2013-11-18 11:40:00,51.25,51.25,51.25,51.25,100.0,40.1588,40.1588,40.1588,40.1588,100.0
2013-11-18 11:45:00,51.21,51.38,51.21,51.37,700.0,40.1275,40.2607,40.1275,40.2528,700.0
2013-11-18 11:50:00,51.22,51.22,50.91,51.06,400.0,40.1353,40.1353,39.8924,40.0099,400.0
2013-11-18 11:55:00,51.05,51.05,50.86,50.86,400.0,40.0021,40.0021,39.8532,39.8532,400.0
2013-11-18 12:00:00,50.75,50.75,50.47,50.5,400.0,39.767,39.767,39.5476,39.5711,400.0
2013-11-18 12:05:00,50.5,50.5,50.5,50.5,0.0,39.5711,39.5711,39.5711,39.5711,0.0
2013-11-18 12:10:00,50.78,50.78,50.78,50.78,200.0,39.7905,39.7905,39.7905,39.7905,200.0
2013-11-18 12:15:00,50.78,50.78,50.78,50.78,0.0,39.7905,39.7905,39.7905,39.7905,0.0
2013-11-18 12:20:00,51.01,51.01,51.01,51.01,100.0,39.9707,39.9707,39.9707,39.9707,100.0
2013-11-18 12:25:00,51.0,51.0,50.91,50.91,300.0,39.9629,39.9629,39.8924,39.8924,300.0
2013-11-18 12:30:00,50.81,50.86,50.81,50.86,300.0,39.814,39.8532,39.814,39.8532,300.0
2013-11-18 12:35:00,50.86,50.86,50.86,50.86,0.0,39.8532,39.8532,39.8532,39.8532,0.0
2013-11-18 12:40:00,50.64,50.64,50.34,50.34,800.0,39.6808,39.6808,39.4457,39.4457,800.0
2013-11-18 12:45:00,50.31,50.5,50.27,50.35,800.0,39.4222,39.5711,39.3909,39.4536,800.0
2013-11-18 12:50:00,50.35,50.35,50.35,50.35,0.0,39.4536,39.4536,39.4536,39.4536,0.0
2013-11-18 12:55:00,50.38,50.38,50.38,50.38,300.0,39.4771,39.4771,39.4771,39.4771,300.0
2013-11-18 13:00:00,50.3,50.3,50.3,50.3,100.0,39.4144,39.4144,39.4144,39.4144,100.0
2013-11-18 13:05:00,50.07,50.07,50.02,50.02,400.0,39.2342,39.2342,39.195,39.195,400.0
2013-11-18 13:10:00,49.76,49.78,49.75,49.78,1000.0,38.9913,39.0069,38.9834,39.0069,1000.0
2013-11-18 13:15:00,49.79,49.83,49.79,49.83,1000.0,39.0148,39.0461,39.0148,39.0461,1000.0
2013-11-18 13:20:00,49.82,49.82,49.82,49.82,100.0,39.0383,39.0383,39.0383,39.0383,100.0
2013-11-18 13:25:00,49.52,49.65,49.52,49.65,400.0,38.8032,38.9051,38.8032,38.9051,400.0
2013-11-18 13:30:00,49.51,49.56,49.51,49.56,200.0,38.7954,38.8345,38.7954,38.8345,200.0
2013-11-18 13:35:00,49.49,49.65,49.47,49.65,400.0,38.7797,38.9051,38.764,38.9051,400.0
2013-11-18 13:40:00,49.65,49.65,49.65,49.65,0.0,38.9051,38.9051,38.9051,38.9051,0.0
2013-11-18 13:45:00,49.72,50.05,49.7,50.03,4200.0,38.9599,39.2185,38.9442,39.2028,4200.0
2013-11-18 13:50:00,49.99,50.08,49.98,50.08,4200.0,39.1715,39.242,39.1636,39.242,4200.0
2013-11-18 13:55:00,50.0,50.01,49.97,50.0,3500.0,39.1793,39.1872,39.1558,39.1793,3500.0
2013-11-18 14:00:00,50.05,50.17,50.03,50.1,4100.0,39.2185,39.3125,39.2028,39.2577,4100.0
2013-11-18 14:05:00,50.07,50.08,50.07,50.08,400.0,39.2342,39.242,39.2342,39.242,400.0
2013-11-18 14:10:00,50.08,50.08,50.08,50.08,0.0,39.242,39.242,39.242,39.242,0.0
2013-11-18 14:15:00,49.98,49.98,49.94,49.96,300.0,39.1636,39.1636,39.1323,39.148,300.0
2013-11-18 14:20:00,49.94,49.99,49.94,49.99,400.0,39.1323,39.1715,39.1323,39.1715,400.0
2013-11-18 14:25:00,50.01,50.01,50.0,50.0,1000.0,39.1872,39.1872,39.1793,39.1793,1000.0
2013-11-18 14:30:00,49.99,50.0,49.94,49.96,900.0,39.1715,39.1793,39.1323,39.148,900.0
2013-11-18 14:35:00,50.01,50.02,50.0,50.0,800.0,39.1872,39.195,39.1793,39.1793,800.0
2013-11-18 14:40:00,49.96,49.97,49.96,49.97,200.0,39.148,39.1558,39.148,39.1558,200.0
2013-11-18 14:45:00,50.0,50.03,49.88,50.03,2300.0,39.1793,39.2028,39.0853,39.2028,2300.0
2013-11-18 14:50:00,50.0,50.01,49.88,49.9,2200.0,39.1793,39.1872,39.0853,39.101,2200.0
2013-11-18 14:55:00,49.96,49.96,49.96,49.96,100.0,39.148,39.148,39.148,39.148,100.0
2013-11-18 15:00:00,49.93,50.0,49.91,49.99,1700.0,39.1245,39.1793,39.1088,39.1715,1700.0
2013-11-18 15:05:00,50.02,50.03,49.92,49.93,2000.0,39.195,39.2028,39.1166,39.1245,2000.0
2013-11-18 15:10:00,49.97,49.97,49.76,49.78,4700.0,39.1558,39.1558,38.9913,39.0069,4700.0
2013-11-18 15:15:00,49.58,49.68,49.5,49.68,2500.0,38.8502,38.9286,38.7875,38.9286,2500.0
2013-11-18 15:20:00,49.82,49.83,49.82,49.83,200.0,39.0383,39.0461,39.0383,39.0461,200.0
2013-11-18 15:25:00,49.59,49.75,49.59,49.7,1000.0,38.858,38.9834,38.858,38.9442,1000.0
2013-11-18 15:30:00,49.66,49.79,49.66,49.77,1100.0,38.9129,39.0148,38.9129,38.9991,1100.0
2013-11-18 15:35:00,49.88,49.88,49.73,49.81,1300.0,39.0853,39.0853,38.9677,39.0304,1300.0
2013-11-18 15:40:00,49.81,49.84,49.78,49.8,1200.0,39.0304,39.0539,39.0069,39.0226,1200.0
2013-11-18 15:45:00,49.79,49.96,49.79,49.88,700.0,39.0148,39.148,39.0148,39.0853,700.0
2013-11-18 15:50:00,49.94,50.23,49.92,50.05,10600.0,39.1323,39.3595,39.1166,39.2185,10600.0
2013-11-18 15:55:00,50.05,50.21,50.0,50.21,2800.0,39.2185,39.3439,39.1793,39.3439,2800.0
2013-11-19 09:35:00,49.56,49.79,49.56,49.61,1200.0,38.8345,39.0148,38.8345,38.8737,1200.0
2013-11-19 09:40:00,49.53,49.53,49.0,49.08,1800.0,38.811,38.811,38.3957,38.4584,1800.0
2013-11-19 09:45:00,49.13,49.14,49.05,49.05,3000.0,38.4976,38.5054,38.4349,38.4349,3000.0
2013-11-19 09:50:00,49.22,49.37,49.22,49.37,2200.0,38.5681,38.6857,38.5681,38.6857,2200.0
2013-11-19 09:55:00,49.4,49.61,49.27,49.28,4200.0,38.7092,38.8737,38.6073,38.6151,4200.0
2013-11-19 10:00:00,49.31,49.62,49.31,49.49,1600.0,38.6386,38.8816,38.6386,38.7797,1600.0
2013-11-19 10:05:00,49.49,49.81,49.49,49.66,3500.0,38.7797,39.0304,38.7797,38.9129,3500.0
2013-11-19 10:10:00,49.35,49.75,49.35,49.75,1500.0,38.67,38.9834,38.67,38.9834,1500.0
2013-11-19 10:15:00,49.82,50.15,49.82,50.15,1300.0,39.0383,39.2969,39.0383,39.2969,1300.0
2013-11-19 10:20:00,50.08,50.26,50.07,50.16,3200.0,39.242,39.383,39.2342,39.3047,3200.0
2013-11-19 10:25:00,50.16,50.16,49.89,49.93,2400.0,39.3047,39.3047,39.0931,39.1245,2400.0
2013-11-19 10:30:00,49.93,50.01,49.93,49.94,1400.0,39.1245,39.1872,39.1245,39.1323,1400.0
2013-11-19 10:35:00,50.0,50.35,50.0,50.2,1000.0,39.1793,39.4536,39.1793,39.336,1000.0
2013-11-19 10:40:00,50.23,50.45,50.23,50.28,800.0,39.3595,39.5319,39.3595,39.3987,800.0
2013-11-19 10:45:00,50.2,50.33,50.2,50.33,500.0,39.336,39.4379,39.336,39.4379,500.0
2013-11-19 10:50:00,50.15,50.15,50.12,50.12,400.0,39.2969,39.2969,39.2733,39.2733,400.0
2013-11-19 10:55:00,50.27,50.4,50.27,50.4,600.0,39.3909,39.4928,39.3909,39.4928,600.0
2013-11-19 11:00:00,50.42,50.45,50.4,50.4,600.0,39.5084,39.5319,39.4928,39.4928,600.0
2013-11-19 11:05:00,50.56,50.65,50.56,50.65,600.0,39.6181,39.6886,39.6181,39.6886,600.0
2013-11-19 11:10:00,50.67,50.68,50.27,50.27,400.0,39.7043,39.7122,39.3909,39.3909,400.0
2013-11-19 11:15:00,50.27,50.54,50.25,50.54,2600.0,39.3909,39.6025,39.3752,39.6025,2600.0
2013-11-19 11:20:00,50.47,50.47,50.35,50.35,400.0,39.5476,39.5476,39.4536,39.4536,400.0
2013-11-19 11:25:00,50.22,50.35,50.22,50.22,1100.0,39.3517,39.4536,39.3517,39.3517,1100.0
2013-11-19 11:30:00,50.24,50.24,50.24,50.24,100.0,39.3674,39.3674,39.3674,39.3674,100.0
2013-11-19 11:35:00,50.32,50.38,50.32,50.36,600.0,39.4301,39.4771,39.4301,39.4614,600.0
2013-11-19 11:40:00,50.18,50.19,50.04,50.04,2000.0,39.3204,39.3282,39.2107,39.2107,2000.0
2013-11-19 11:45:00,50.07,50.22,50.07,50.22,900.0,39.2342,39.3517,39.2342,39.3517,900.0
2013-11-19 11:50:00,50.24,50.27,50.09,50.27,500.0,39.3674,39.3909,39.2498,39.3909,500.0
2013-11-19 11:55:00,50.4,50.48,50.4,50.46,1400.0,39.4928,39.5554,39.4928,39.5398,1400.0
2013-11-19 12:00:00,50.47,50.47,50.3,50.3,700.0,39.5476,39.5476,39.4144,39.4144,700.0
2013-11-19 12:05:00,50.39,50.44,50.39,50.44,600.0,39.4849,39.5241,39.4849,39.5241,600.0
2013-11-19 12:10:00,50.45,50.45,50.45,50.45,300.0,39.5319,39.5319,39.5319,39.5319,300.0
2013-11-19 12:15:00,50.37,50.37,50.24,50.24,500.0,39.4692,39.4692,39.3674,39.3674,500.0
2013-11-19 12:20:00,50.35,50.35,50.35,50.35,100.0,39.4536,39.4536,39.4536,39.4536,100.0
2013-11-19 12:25:00,50.46,50.46,50.46,50.46,100.0,39.5398,39.5398,39.5398,39.5398,100.0
2013-11-19 12:30:00,50.48,50.48,50.24,50.24,2400.0,39.5554,39.5554,39.3674,39.3674,2400.0
2013-11-19 12:35:00,50.24,50.24,50.24,50.24,0.0,39.3674,39.3674,39.3674,39.3674,0.0
2013-11-19 12:40:00,50.24,50.24,50.24,50.24,0.0,39.3674,39.3674,39.3674,39.3674,0.0
2013-11-19 12:45:00,50.39,50.39,50.39,50.39,100.0,39.4849,39.4849,39.4849,39.4849,100.0
2013-11-19 12:50:00,50.4,50.41,50.4,50.41,200.0,39.4928,39.5006,39.4928,39.5006,200.0
2013-11-19 12:55:00,50.34,50.34,50.34,50.34,100.0,39.4457,39.4457,39.4457,39.4457,100.0
2013-11-19 13:00:00,50.35,50.35,50.21,50.25,900.0,39.4536,39.4536,39.3439,39.3752,900.0
2013-11-19 13:05:00,50.24,50.25,50.06,50.06,500.0,39.3674,39.3752,39.2263,39.2263,500.0
2013-11-19 13:10:00,50.0,50.0,50.0,50.0,200.0,39.1793,39.1793,39.1793,39.1793,200.0
2013-11-19 13:15:00,49.91,49.91,49.91,49.91,100.0,39.1088,39.1088,39.1088,39.1088,100.0
2013-11-19 13:20:00,49.94,49.94,49.86,49.86,500.0,39.1323,39.1323,39.0696,39.0696,500.0
2013-11-19 13:25:00,49.59,49.59,49.41,49.41,200.0,38.858,38.858,38.717,38.717,200.0
2013-11-19 13:30:00,49.24,49.24,49.12,49.21,1300.0,38.5838,38.5838,38.4898,38.5603,1300.0
2013-11-19 13:35:00,49.35,49.5,49.35,49.5,600.0,38.67,38.7875,38.67,38.7875,600.0
2013-11-19 13:40:00,49.44,49.5,49.44,49.5,200.0,38.7405,38.7875,38.7405,38.7875,200.0
2013-11-19 13:45:00,49.47,49.52,49.42,49.42,500.0,38.764,38.8032,38.7248,38.7248,500.0
2013-11-19 13:50:00,49.3,49.3,49.07,49.07,1400.0,38.6308,38.6308,38.4506,38.4506,1400.0
2013-11-19 13:55:00,49.02,49.28,49.02,49.12,900.0,38.4114,38.6151,38.4114,38.4898,900.0
2013-11-19 14:00:00,49.07,49.07,49.01,49.05,1200.0,38.4506,38.4506,38.4036,38.4349,1200.0
2013-11-19 14:05:00,49.05,49.15,49.04,49.05,2300.0,38.4349,38.5133,38.4271,38.4349,2300.0
2013-11-19 14:10:00,49.05,49.1,49.05,49.07,1900.0,38.4349,38.4741,38.4349,38.4506,1900.0
2013-11-19 14:15:00,49.14,49.2,49.13,49.17,900.0,38.5054,38.5524,38.4976,38.5289,900.0
2013-11-19 14:20:00,49.07,49.09,49.06,49.06,2100.0,38.4506,38.4663,38.4427,38.4427,2100.0
2013-11-19 14:25:00,49.07,49.07,48.53,48.58,2800.0,38.4506,38.4506,38.0274,38.0666,2800.0
2013-11-19 14:30:00,48.68,48.8,48.68,48.76,2600.0,38.145,38.239,38.145,38.2077,2600.0
2013-11-19 14:35:00,49.01,49.63,49.01,49.63,400.0,38.4036,38.8894,38.4036,38.8894,400.0
2013-11-19 14:40:00,49.62,49.62,49.24,49.24,1100.0,38.8816,38.8816,38.5838,38.5838,1100.0
2013-11-19 14:45:00,49.09,49.24,48.86,48.86,2700.0,38.4663,38.5838,38.286,38.286,2700.0
2013-11-19 14:50:00,48.81,48.81,48.74,48.74,600.0,38.2468,38.2468,38.192,38.192,600.0
2013-11-19 14:55:00,48.7,48.91,48.7,48.76,2100.0,38.1607,38.3252,38.1607,38.2077,2100.0
2013-11-19 15:00:00,48.7,48.86,48.7,48.84,1900.0,38.1607,38.286,38.1607,38.2704,1900.0
2013-11-19 15:05:00,48.69,48.89,48.69,48.89,400.0,38.1528,38.3095,38.1528,38.3095,400.0
2013-11-19 15:10:00,48.92,49.19,48.91,49.19,3600.0,38.333,38.5446,38.3252,38.5446,3600.0
2013-11-19 15:15:00,49.23,49.47,49.23,49.43,3000.0,38.576,38.764,38.576,38.7327,3000.0
2013-11-19 15:20:00,49.32,49.37,49.26,49.26,1200.0,38.6465,38.6857,38.5995,38.5995,1200.0
2013-11-19 15:25:00,49.33,49.36,49.33,49.36,200.0,38.6543,38.6778,38.6543,38.6778,200.0
2013-11-19 15:30:00,49.21,49.21,48.71,48.71,900.0,38.5603,38.5603,38.1685,38.1685,900.0
2013-11-19 15:35:00,48.76,48.8,48.76,48.8,300.0,38.2077,38.239,38.2077,38.239,300.0
2013-11-19 15:40:00,48.85,48.85,48.77,48.84,700.0,38.2782,38.2782,38.2155,38.2704,700.0
2013-11-19 15:45:00,48.9,48.91,48.82,48.82,2900.0,38.3174,38.3252,38.2547,38.2547,2900.0
2013-11-19 15:50:00,48.82,49.0,48.81,48.91,1600.0,38.2547,38.3957,38.2468,38.3252,1600.0
2013-11-19 15:55:00,48.9,48.91,48.7,48.7,5800.0,38.3174,38.3252,38.1607,38.1607,5800.0
2013-11-20 09:30:00,49.79,50.17,49.79,50.17,900.0,39.0148,39.3125,39.0148,39.3125,900.0
2013-11-20 09:35:00,50.2,50.32,50.06,50.06,5900.0,39.336,39.4301,39.2263,39.2263,5900.0
2013-11-20 09:40:00,50.28,50.29,50.28,50.29,400.0,39.3987,39.4066,39.3987,39.4066,400.0
2013-11-20 09:45:00,50.08,50.08,49.67,49.71,800.0,39.242,39.242,38.9207,38.9521,800.0
2013-11-20 09:50:00,49.53,49.53,49.03,49.03,900.0,38.811,38.811,38.4192,38.4192,900.0
2013-11-20 09:55:00,48.97,49.47,48.97,49.47,800.0,38.3722,38.764,38.3722,38.764,800.0
2013-11-20 10:00:00,49.43,49.43,48.9,49.24,800.0,38.7327,38.7327,38.3174,38.5838,800.0
2013-11-20 10:05:00,49.38,49.38,49.33,49.38,400.0,38.6935,38.6935,38.6543,38.6935,400.0
2013-11-20 10:10:00,49.86,49.86,49.67,49.67,500.0,39.0696,39.0696,38.9207,38.9207,500.0
2013-11-20 10:15:00,49.7,49.7,49.7,49.7,200.0,38.9442,38.9442,38.9442,38.9442,200.0
2013-11-20 10:20:00,49.55,49.78,49.55,49.65,800.0,38.8267,39.0069,38.8267,38.9051,800.0
2013-11-20 10:25:00,49.65,49.65,49.65,49.65,0.0,38.9051,38.9051,38.9051,38.9051,0.0
2013-11-20 10:30:00,49.58,49.71,49.41,49.59,2000.0,38.8502,38.9521,38.717,38.858,2000.0
2013-11-20 10:35:00,49.48,49.48,49.41,49.41,200.0,38.7719,38.7719,38.717,38.717,200.0
2013-11-20 10:40:00,49.39,49.39,49.36,49.36,200.0,38.7013,38.7013,38.6778,38.6778,200.0
2013-11-20 10:45:00,49.45,49.45,49.35,49.35,600.0,38.7483,38.7483,38.67,38.67,600.0
2013-11-20 10:50:00,49.34,49.34,49.34,49.34,100.0,38.6621,38.6621,38.6621,38.6621,100.0
2013-11-20 10:55:00,49.43,49.43,49.43,49.43,100.0,38.7327,38.7327,38.7327,38.7327,100.0
2013-11-20 11:00:00,49.38,49.38,49.33,49.33,300.0,38.6935,38.6935,38.6543,38.6543,300.0
2013-11-20 11:05:00,49.53,49.53,49.53,49.53,100.0,38.811,38.811,38.811,38.811,100.0
2013-11-20 11:10:00,49.53,49.53,49.53,49.53,0.0,38.811,38.811,38.811,38.811,0.0
2013-11-20 11:15:00,49.53,49.53,49.5,49.5,200.0,38.811,38.811,38.7875,38.7875,200.0
2013-11-20 11:20:00,49.49,49.49,49.49,49.49,100.0,38.7797,38.7797,38.7797,38.7797,100.0
2013-11-20 11:25:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2013-11-20 11:30:00,49.5,49.5,49.49,49.49,200.0,38.7875,38.7875,38.7797,38.7797,200.0
2013-11-20 11:35:00,49.52,49.52,49.36,49.36,300.0,38.8032,38.8032,38.6778,38.6778,300.0
2013-11-20 11:40:00,49.18,49.18,49.18,49.18,200.0,38.5368,38.5368,38.5368,38.5368,200.0
2013-11-20 11:45:00,49.1,49.1,49.1,49.1,100.0,38.4741,38.4741,38.4741,38.4741,100.0
2013-11-20 11:50:00,49.13,49.13,49.13,49.13,200.0,38.4976,38.4976,38.4976,38.4976,200.0
2013-11-20 11:55:00,49.48,49.48,49.48,49.48,100.0,38.7719,38.7719,38.7719,38.7719,100.0
2013-11-20 12:00:00,49.46,49.58,49.4,49.58,700.0,38.7562,38.8502,38.7092,38.8502,700.0
2013-11-20 12:05:00,49.53,49.53,49.48,49.48,300.0,38.811,38.811,38.7719,38.7719,300.0
2013-11-20 12:10:00,49.42,49.42,49.42,49.42,200.0,38.7248,38.7248,38.7248,38.7248,200.0
2013-11-20 12:15:00,49.49,49.49,49.45,49.45,200.0,38.7797,38.7797,38.7483,38.7483,200.0
2013-11-20 12:20:00,49.48,49.48,49.48,49.48,100.0,38.7719,38.7719,38.7719,38.7719,100.0
2013-11-20 12:25:00,49.44,49.51,49.44,49.46,500.0,38.7405,38.7954,38.7405,38.7562,500.0
2013-11-20 12:30:00,49.43,49.43,49.43,49.43,100.0,38.7327,38.7327,38.7327,38.7327,100.0
2013-11-20 12:35:00,49.44,49.44,49.38,49.38,400.0,38.7405,38.7405,38.6935,38.6935,400.0
2013-11-20 12:40:00,49.46,49.46,49.46,49.46,100.0,38.7562,38.7562,38.7562,38.7562,100.0
2013-11-20 12:45:00,49.51,49.54,49.5,49.5,300.0,38.7954,38.8189,38.7875,38.7875,300.0
2013-11-20 12:50:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-11-20 12:55:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-11-20 13:00:00,49.45,49.5,49.45,49.45,400.0,38.7483,38.7875,38.7483,38.7483,400.0
2013-11-20 13:05:00,49.45,49.45,49.45,49.45,0.0,38.7483,38.7483,38.7483,38.7483,0.0
2013-11-20 13:10:00,49.45,49.45,49.45,49.45,0.0,38.7483,38.7483,38.7483,38.7483,0.0
2013-11-20 13:15:00,49.45,49.45,49.45,49.45,0.0,38.7483,38.7483,38.7483,38.7483,0.0
2013-11-20 13:20:00,49.36,49.36,49.35,49.35,200.0,38.6778,38.6778,38.67,38.67,200.0
2013-11-20 13:25:00,49.35,49.35,49.35,49.35,0.0,38.67,38.67,38.67,38.67,0.0
2013-11-20 13:30:00,49.42,49.43,49.36,49.36,300.0,38.7248,38.7327,38.6778,38.6778,300.0
2013-11-20 13:35:00,49.33,49.36,49.3,49.3,400.0,38.6543,38.6778,38.6308,38.6308,400.0
2013-11-20 13:40:00,49.3,49.3,49.3,49.3,0.0,38.6308,38.6308,38.6308,38.6308,0.0
2013-11-20 13:45:00,49.32,49.32,49.32,49.32,100.0,38.6465,38.6465,38.6465,38.6465,100.0
2013-11-20 13:50:00,49.26,49.33,49.25,49.33,600.0,38.5995,38.6543,38.5916,38.6543,600.0
2013-11-20 13:55:00,49.28,49.28,49.28,49.28,400.0,38.6151,38.6151,38.6151,38.6151,400.0
2013-11-20 14:00:00,49.23,49.25,49.13,49.13,1000.0,38.576,38.5916,38.4976,38.4976,1000.0
2013-11-20 14:05:00,49.06,49.06,48.82,48.85,600.0,38.4427,38.4427,38.2547,38.2782,600.0
2013-11-20 14:10:00,48.93,48.93,48.59,48.65,1000.0,38.3409,38.3409,38.0745,38.1215,1000.0
2013-11-20 14:15:00,48.5,49.18,48.5,49.12,1800.0,38.0039,38.5368,38.0039,38.4898,1800.0
2013-11-20 14:20:00,49.01,49.01,48.99,49.0,400.0,38.4036,38.4036,38.3879,38.3957,400.0
2013-11-20 14:25:00,49.13,49.24,49.13,49.24,200.0,38.4976,38.5838,38.4976,38.5838,200.0
2013-11-20 14:30:00,49.2,49.2,49.12,49.12,600.0,38.5524,38.5524,38.4898,38.4898,600.0
2013-11-20 14:35:00,48.93,48.93,48.89,48.89,200.0,38.3409,38.3409,38.3095,38.3095,200.0
2013-11-20 14:40:00,48.77,48.84,48.77,48.84,300.0,38.2155,38.2704,38.2155,38.2704,300.0
2013-11-20 14:45:00,48.8,49.04,48.75,49.04,600.0,38.239,38.4271,38.1998,38.4271,600.0
2013-11-20 14:50:00,49.0,49.0,48.91,48.91,600.0,38.3957,38.3957,38.3252,38.3252,600.0
2013-11-20 14:55:00,48.85,48.85,48.85,48.85,400.0,38.2782,38.2782,38.2782,38.2782,400.0
2013-11-20 15:00:00,48.88,48.88,48.85,48.85,800.0,38.3017,38.3017,38.2782,38.2782,800.0
2013-11-20 15:05:00,48.68,48.68,48.53,48.53,700.0,38.145,38.145,38.0274,38.0274,700.0
2013-11-20 15:10:00,48.47,48.7,48.44,48.7,800.0,37.9804,38.1607,37.9569,38.1607,800.0
2013-11-20 15:15:00,48.65,48.74,48.65,48.7,300.0,38.1215,38.192,38.1215,38.1607,300.0
2013-11-20 15:20:00,48.68,48.74,48.68,48.7,1300.0,38.145,38.192,38.145,38.1607,1300.0
2013-11-20 15:25:00,48.75,48.75,48.75,48.75,200.0,38.1998,38.1998,38.1998,38.1998,200.0
2013-11-20 15:30:00,48.7,48.7,48.54,48.54,600.0,38.1607,38.1607,38.0353,38.0353,600.0
2013-11-20 15:35:00,48.54,48.69,48.54,48.63,1300.0,38.0353,38.1528,38.0353,38.1058,1300.0
2013-11-20 15:40:00,48.67,48.81,48.67,48.69,700.0,38.1371,38.2468,38.1371,38.1528,700.0
2013-11-20 15:45:00,48.74,48.74,48.48,48.52,1200.0,38.192,38.192,37.9883,38.0196,1200.0
2013-11-20 15:50:00,48.57,48.64,48.57,48.64,1400.0,38.0588,38.1136,38.0588,38.1136,1400.0
2013-11-20 15:55:00,48.7,48.93,48.7,48.93,700.0,38.1607,38.3409,38.1607,38.3409,700.0
2013-11-21 09:30:00,49.23,49.29,49.23,49.29,200.0,38.576,38.623,38.576,38.623,200.0
2013-11-21 09:35:00,49.7,49.7,49.7,49.7,100.0,38.9442,38.9442,38.9442,38.9442,100.0
2013-11-21 09:40:00,49.96,49.96,49.96,49.96,100.0,39.148,39.148,39.148,39.148,100.0
2013-11-21 09:45:00,49.85,49.85,49.8,49.8,200.0,39.0618,39.0618,39.0226,39.0226,200.0
2013-11-21 09:50:00,49.42,49.42,49.42,49.42,100.0,38.7248,38.7248,38.7248,38.7248,100.0
2013-11-21 09:55:00,49.72,49.8,49.72,49.75,500.0,38.9599,39.0226,38.9599,38.9834,500.0
2013-11-21 10:00:00,49.8,49.91,49.79,49.79,900.0,39.0226,39.1088,39.0148,39.0148,900.0
2013-11-21 10:05:00,49.8,49.86,49.8,49.86,200.0,39.0226,39.0696,39.0226,39.0696,200.0
2013-11-21 10:10:00,50.0,50.0,50.0,50.0,100.0,39.1793,39.1793,39.1793,39.1793,100.0
2013-11-21 10:15:00,50.25,50.34,50.25,50.34,1200.0,39.3752,39.4457,39.3752,39.4457,1200.0
2013-11-21 10:20:00,50.5,50.56,50.5,50.56,300.0,39.5711,39.6181,39.5711,39.6181,300.0
2013-11-21 10:25:00,50.53,50.57,50.53,50.57,200.0,39.5946,39.626,39.5946,39.626,200.0
2013-11-21 10:30:00,50.89,50.89,50.89,50.89,100.0,39.8767,39.8767,39.8767,39.8767,100.0
2013-11-21 10:35:00,50.82,50.87,50.8,50.87,500.0,39.8219,39.861,39.8062,39.861,500.0
2013-11-21 10:40:00,50.89,51.35,50.89,51.35,400.0,39.8767,40.2372,39.8767,40.2372,400.0
2013-11-21 10:45:00,51.46,51.94,51.46,51.94,900.0,40.3234,40.6995,40.3234,40.6995,900.0
2013-11-21 10:50:00,51.97,52.23,51.87,51.87,2700.0,40.723,40.9267,40.6446,40.6446,2700.0
2013-11-21 10:55:00,51.84,51.88,51.27,51.27,1100.0,40.6211,40.6525,40.1745,40.1745,1100.0
2013-11-21 11:00:00,51.66,51.66,51.48,51.51,1400.0,40.4801,40.4801,40.339,40.3625,1400.0
2013-11-21 11:05:00,51.65,51.65,51.4,51.4,800.0,40.4722,40.4722,40.2763,40.2763,800.0
2013-11-21 11:10:00,51.39,51.41,51.38,51.41,300.0,40.2685,40.2842,40.2607,40.2842,300.0
2013-11-21 11:15:00,51.22,51.77,51.22,51.68,800.0,40.1353,40.5663,40.1353,40.4957,800.0
2013-11-21 11:20:00,51.62,51.62,51.58,51.58,200.0,40.4487,40.4487,40.4174,40.4174,200.0
2013-11-21 11:25:00,51.77,51.79,51.77,51.79,200.0,40.5663,40.5819,40.5663,40.5819,200.0
2013-11-21 11:30:00,51.84,51.84,51.83,51.83,2200.0,40.6211,40.6211,40.6133,40.6133,2200.0
2013-11-21 11:35:00,51.9,51.96,51.9,51.9,500.0,40.6681,40.7151,40.6681,40.6681,500.0
2013-11-21 11:40:00,51.9,51.9,51.9,51.9,0.0,40.6681,40.6681,40.6681,40.6681,0.0
2013-11-21 11:45:00,52.08,52.1,52.08,52.1,300.0,40.8092,40.8248,40.8092,40.8248,300.0
2013-11-21 11:50:00,52.17,52.19,51.87,51.89,1500.0,40.8797,40.8954,40.6446,40.6603,1500.0
2013-11-21 11:55:00,52.19,52.19,52.19,52.19,100.0,40.8954,40.8954,40.8954,40.8954,100.0
2013-11-21 12:00:00,52.18,52.18,52.07,52.07,400.0,40.8875,40.8875,40.8013,40.8013,400.0
2013-11-21 12:05:00,51.88,51.97,51.6,51.6,300.0,40.6525,40.723,40.4331,40.4331,300.0
2013-11-21 12:10:00,51.66,51.82,51.66,51.82,400.0,40.4801,40.6054,40.4801,40.6054,400.0
2013-11-21 12:15:00,51.82,51.82,51.82,51.82,0.0,40.6054,40.6054,40.6054,40.6054,0.0
2013-11-21 12:20:00,51.82,51.82,51.82,51.82,0.0,40.6054,40.6054,40.6054,40.6054,0.0
2013-11-21 12:25:00,51.86,51.86,51.75,51.75,200.0,40.6368,40.6368,40.5506,40.5506,200.0
2013-11-21 12:30:00,51.6,51.6,51.53,51.53,400.0,40.4331,40.4331,40.3782,40.3782,400.0
2013-11-21 12:35:00,51.46,51.57,51.46,51.53,500.0,40.3234,40.4095,40.3234,40.3782,500.0
2013-11-21 12:40:00,51.57,51.57,51.57,51.57,100.0,40.4095,40.4095,40.4095,40.4095,100.0
2013-11-21 12:45:00,51.56,51.59,51.38,51.38,700.0,40.4017,40.4252,40.2607,40.2607,700.0
2013-11-21 12:50:00,51.42,51.42,51.42,51.42,100.0,40.292,40.292,40.292,40.292,100.0
2013-11-21 12:55:00,51.44,51.44,51.44,51.44,100.0,40.3077,40.3077,40.3077,40.3077,100.0
2013-11-21 13:00:00,51.49,51.54,51.49,51.51,300.0,40.3469,40.386,40.3469,40.3625,300.0
2013-11-21 13:05:00,51.51,51.51,51.43,51.43,500.0,40.3625,40.3625,40.2998,40.2998,500.0
2013-11-21 13:10:00,51.47,51.47,51.47,51.47,200.0,40.3312,40.3312,40.3312,40.3312,200.0
2013-11-21 13:15:00,51.5,51.6,51.5,51.6,400.0,40.3547,40.4331,40.3547,40.4331,400.0
2013-11-21 13:20:00,51.6,51.68,51.58,51.68,800.0,40.4331,40.4957,40.4174,40.4957,800.0
2013-11-21 13:25:00,51.58,51.58,51.5,51.5,500.0,40.4174,40.4174,40.3547,40.3547,500.0
2013-11-21 13:30:00,51.54,51.56,51.54,51.56,200.0,40.386,40.4017,40.386,40.4017,200.0
2013-11-21 13:35:00,51.46,51.46,51.46,51.46,200.0,40.3234,40.3234,40.3234,40.3234,200.0
2013-11-21 13:40:00,51.47,51.5,51.47,51.5,500.0,40.3312,40.3547,40.3312,40.3547,500.0
2013-11-21 13:45:00,51.55,51.55,51.5,51.5,400.0,40.3939,40.3939,40.3547,40.3547,400.0
2013-11-21 13:50:00,51.5,51.5,51.5,51.5,0.0,40.3547,40.3547,40.3547,40.3547,0.0
2013-11-21 13:55:00,51.5,51.5,51.5,51.5,0.0,40.3547,40.3547,40.3547,40.3547,0.0
2013-11-21 14:00:00,51.49,51.49,51.49,51.49,100.0,40.3469,40.3469,40.3469,40.3469,100.0
2013-11-21 14:05:00,51.48,51.5,51.47,51.5,500.0,40.339,40.3547,40.3312,40.3547,500.0
2013-11-21 14:10:00,51.42,51.43,51.42,51.43,200.0,40.292,40.2998,40.292,40.2998,200.0
2013-11-21 14:15:00,51.36,51.36,51.36,51.36,100.0,40.245,40.245,40.245,40.245,100.0
2013-11-21 14:20:00,51.32,51.32,51.28,51.28,400.0,40.2137,40.2137,40.1823,40.1823,400.0
2013-11-21 14:25:00,51.1,51.11,51.1,51.11,300.0,40.0413,40.0491,40.0413,40.0491,300.0
2013-11-21 14:30:00,51.06,51.06,51.05,51.05,300.0,40.0099,40.0099,40.0021,40.0021,300.0
2013-11-21 14:35:00,50.69,50.73,50.69,50.73,300.0,39.72,39.7513,39.72,39.7513,300.0
2013-11-21 14:40:00,50.78,51.03,50.78,51.03,800.0,39.7905,39.9864,39.7905,39.9864,800.0
2013-11-21 14:45:00,51.18,51.18,51.18,51.18,100.0,40.1039,40.1039,40.1039,40.1039,100.0
2013-11-21 14:50:00,51.18,51.18,51.18,51.18,0.0,40.1039,40.1039,40.1039,40.1039,0.0
2013-11-21 14:55:00,51.18,51.18,51.18,51.18,0.0,40.1039,40.1039,40.1039,40.1039,0.0
2013-11-21 15:00:00,51.4,51.58,51.4,51.58,500.0,40.2763,40.4174,40.2763,40.4174,500.0
2013-11-21 15:05:00,51.54,51.54,51.54,51.54,100.0,40.386,40.386,40.386,40.386,100.0
2013-11-21 15:10:00,51.27,51.27,51.27,51.27,100.0,40.1745,40.1745,40.1745,40.1745,100.0
2013-11-21 15:15:00,51.24,51.24,51.24,51.24,100.0,40.151,40.151,40.151,40.151,100.0
2013-11-21 15:20:00,51.23,51.24,51.23,51.24,200.0,40.1431,40.151,40.1431,40.151,200.0
2013-11-21 15:25:00,51.38,51.38,51.38,51.38,100.0,40.2607,40.2607,40.2607,40.2607,100.0
2013-11-21 15:30:00,51.35,51.36,51.3,51.32,500.0,40.2372,40.245,40.198,40.2137,500.0
2013-11-21 15:35:00,51.38,51.38,51.38,51.38,100.0,40.2607,40.2607,40.2607,40.2607,100.0
2013-11-21 15:40:00,51.4,51.62,51.4,51.62,1600.0,40.2763,40.4487,40.2763,40.4487,1600.0
2013-11-21 15:45:00,51.63,51.96,51.47,51.91,4700.0,40.4566,40.7151,40.3312,40.676,4700.0
2013-11-21 15:50:00,51.92,51.92,51.67,51.79,6500.0,40.6838,40.6838,40.4879,40.5819,6500.0
2013-11-21 15:55:00,51.57,51.83,51.57,51.67,900.0,40.4095,40.6133,40.4095,40.4879,900.0
2013-11-22 09:35:00,51.38,51.38,51.3,51.3,300.0,40.2607,40.2607,40.198,40.198,300.0
2013-11-22 09:40:00,51.66,51.67,51.25,51.25,500.0,40.4801,40.4879,40.1588,40.1588,500.0
2013-11-22 09:45:00,51.25,51.25,51.25,51.25,0.0,40.1588,40.1588,40.1588,40.1588,0.0
2013-11-22 09:50:00,51.03,51.15,50.93,51.08,400.0,39.9864,40.0804,39.9081,40.0256,400.0
2013-11-22 09:55:00,51.07,51.07,50.93,50.93,1200.0,40.0178,40.0178,39.9081,39.9081,1200.0
2013-11-22 10:00:00,50.91,50.91,50.91,50.91,100.0,39.8924,39.8924,39.8924,39.8924,100.0
2013-11-22 10:05:00,51.32,51.68,51.32,51.65,500.0,40.2137,40.4957,40.2137,40.4722,500.0
2013-11-22 10:10:00,51.62,52.06,51.61,51.94,1200.0,40.4487,40.7935,40.4409,40.6995,1200.0
2013-11-22 10:15:00,52.06,52.06,52.06,52.06,100.0,40.7935,40.7935,40.7935,40.7935,100.0
2013-11-22 10:20:00,52.08,52.08,52.08,52.08,100.0,40.8092,40.8092,40.8092,40.8092,100.0
2013-11-22 10:25:00,52.31,52.31,52.1,52.1,300.0,40.9894,40.9894,40.8248,40.8248,300.0
2013-11-22 10:30:00,52.1,52.1,52.1,52.1,0.0,40.8248,40.8248,40.8248,40.8248,0.0
2013-11-22 10:35:00,52.43,52.43,52.43,52.43,100.0,41.0834,41.0834,41.0834,41.0834,100.0
2013-11-22 10:40:00,52.4,52.4,52.4,52.4,100.0,41.0599,41.0599,41.0599,41.0599,100.0
2013-11-22 10:45:00,52.4,52.4,52.4,52.4,0.0,41.0599,41.0599,41.0599,41.0599,0.0
2013-11-22 10:50:00,52.19,52.19,51.97,51.97,500.0,40.8954,40.8954,40.723,40.723,500.0
2013-11-22 10:55:00,52.02,52.02,51.88,51.88,200.0,40.7622,40.7622,40.6525,40.6525,200.0
2013-11-22 11:00:00,51.88,51.88,51.88,51.88,0.0,40.6525,40.6525,40.6525,40.6525,0.0
2013-11-22 11:05:00,52.23,52.23,52.23,52.23,100.0,40.9267,40.9267,40.9267,40.9267,100.0
2013-11-22 11:10:00,52.21,52.21,51.87,51.87,200.0,40.911,40.911,40.6446,40.6446,200.0
2013-11-22 11:15:00,51.86,52.04,51.85,51.97,2300.0,40.6368,40.7778,40.629,40.723,2300.0
2013-11-22 11:20:00,51.83,51.92,51.78,51.92,1200.0,40.6133,40.6838,40.5741,40.6838,1200.0
2013-11-22 11:25:00,51.8,51.95,51.73,51.79,4600.0,40.5898,40.7073,40.5349,40.5819,4600.0
2013-11-22 11:30:00,51.8,51.8,51.59,51.73,2200.0,40.5898,40.5898,40.4252,40.5349,2200.0
2013-11-22 11:35:00,51.77,51.77,51.68,51.68,200.0,40.5663,40.5663,40.4957,40.4957,200.0
2013-11-22 11:40:00,51.61,51.61,51.61,51.61,100.0,40.4409,40.4409,40.4409,40.4409,100.0
2013-11-22 11:45:00,51.86,51.86,51.62,51.62,900.0,40.6368,40.6368,40.4487,40.4487,900.0
2013-11-22 11:50:00,51.62,51.62,51.62,51.62,0.0,40.4487,40.4487,40.4487,40.4487,0.0
2013-11-22 11:55:00,51.62,51.62,51.62,51.62,0.0,40.4487,40.4487,40.4487,40.4487,0.0
2013-11-22 12:00:00,52.49,52.58,52.49,52.58,500.0,41.1304,41.201,41.1304,41.201,500.0
2013-11-22 12:05:00,52.26,52.26,52.26,52.26,200.0,40.9502,40.9502,40.9502,40.9502,200.0
2013-11-22 12:10:00,52.23,52.36,52.23,52.36,200.0,40.9267,41.0286,40.9267,41.0286,200.0
2013-11-22 12:15:00,52.29,52.29,52.29,52.29,100.0,40.9737,40.9737,40.9737,40.9737,100.0
2013-11-22 12:20:00,52.32,52.32,52.24,52.24,600.0,40.9972,40.9972,40.9345,40.9345,600.0
2013-11-22 12:25:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-22 12:30:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-22 12:35:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-22 12:40:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-22 12:45:00,52.28,52.28,52.19,52.19,300.0,40.9659,40.9659,40.8954,40.8954,300.0
2013-11-22 12:50:00,52.17,52.17,52.1,52.1,200.0,40.8797,40.8797,40.8248,40.8248,200.0
2013-11-22 12:55:00,52.1,52.1,52.1,52.1,0.0,40.8248,40.8248,40.8248,40.8248,0.0
2013-11-22 13:00:00,52.1,52.1,52.1,52.1,0.0,40.8248,40.8248,40.8248,40.8248,0.0
2013-11-22 13:05:00,52.01,52.07,51.93,51.99,4200.0,40.7543,40.8013,40.6916,40.7387,4200.0
2013-11-22 13:10:00,51.98,51.98,51.79,51.79,400.0,40.7308,40.7308,40.5819,40.5819,400.0
2013-11-22 13:15:00,51.79,51.79,51.79,51.79,0.0,40.5819,40.5819,40.5819,40.5819,0.0
2013-11-22 13:20:00,51.89,51.89,51.89,51.89,100.0,40.6603,40.6603,40.6603,40.6603,100.0
2013-11-22 13:25:00,51.79,51.79,51.63,51.63,200.0,40.5819,40.5819,40.4566,40.4566,200.0
2013-11-22 13:30:00,51.38,51.38,51.25,51.35,500.0,40.2607,40.2607,40.1588,40.2372,500.0
2013-11-22 13:35:00,51.31,51.31,51.31,51.31,100.0,40.2058,40.2058,40.2058,40.2058,100.0
2013-11-22 13:40:00,51.31,51.31,51.31,51.31,0.0,40.2058,40.2058,40.2058,40.2058,0.0
2013-11-22 13:45:00,51.25,51.25,51.25,51.25,700.0,40.1588,40.1588,40.1588,40.1588,700.0
2013-11-22 13:50:00,51.18,51.18,51.18,51.18,200.0,40.1039,40.1039,40.1039,40.1039,200.0
2013-11-22 13:55:00,51.18,51.18,51.18,51.18,0.0,40.1039,40.1039,40.1039,40.1039,0.0
2013-11-22 14:00:00,51.2,51.24,51.2,51.24,600.0,40.1196,40.151,40.1196,40.151,600.0
2013-11-22 14:05:00,51.34,51.35,51.33,51.33,400.0,40.2293,40.2372,40.2215,40.2215,400.0
2013-11-22 14:10:00,51.33,51.33,51.33,51.33,0.0,40.2215,40.2215,40.2215,40.2215,0.0
2013-11-22 14:15:00,51.67,51.67,51.67,51.67,200.0,40.4879,40.4879,40.4879,40.4879,200.0
2013-11-22 14:20:00,51.58,51.58,51.58,51.58,200.0,40.4174,40.4174,40.4174,40.4174,200.0
2013-11-22 14:25:00,51.51,51.56,51.51,51.56,200.0,40.3625,40.4017,40.3625,40.4017,200.0
2013-11-22 14:30:00,51.64,51.69,51.64,51.69,400.0,40.4644,40.5036,40.4644,40.5036,400.0
2013-11-22 14:35:00,51.59,51.59,51.59,51.59,100.0,40.4252,40.4252,40.4252,40.4252,100.0
2013-11-22 14:40:00,51.56,51.65,51.56,51.6,500.0,40.4017,40.4722,40.4017,40.4331,500.0
2013-11-22 14:45:00,51.6,51.6,51.6,51.6,0.0,40.4331,40.4331,40.4331,40.4331,0.0
2013-11-22 14:50:00,51.6,51.6,51.39,51.39,1200.0,40.4331,40.4331,40.2685,40.2685,1200.0
2013-11-22 14:55:00,51.41,51.46,51.28,51.33,3800.0,40.2842,40.3234,40.1823,40.2215,3800.0
2013-11-22 15:00:00,51.33,51.33,51.33,51.33,0.0,40.2215,40.2215,40.2215,40.2215,0.0
2013-11-22 15:05:00,51.35,51.5,51.35,51.43,300.0,40.2372,40.3547,40.2372,40.2998,300.0
2013-11-22 15:10:00,51.49,51.49,51.49,51.49,100.0,40.3469,40.3469,40.3469,40.3469,100.0
2013-11-22 15:15:00,51.52,51.52,51.52,51.52,200.0,40.3704,40.3704,40.3704,40.3704,200.0
2013-11-22 15:20:00,51.47,51.54,51.47,51.54,200.0,40.3312,40.386,40.3312,40.386,200.0
2013-11-22 15:25:00,51.53,51.53,51.52,51.52,400.0,40.3782,40.3782,40.3704,40.3704,400.0
2013-11-22 15:30:00,51.63,51.63,51.52,51.52,400.0,40.4566,40.4566,40.3704,40.3704,400.0
2013-11-22 15:35:00,51.56,51.56,51.53,51.53,400.0,40.4017,40.4017,40.3782,40.3782,400.0
2013-11-22 15:40:00,51.53,51.55,51.53,51.55,200.0,40.3782,40.3939,40.3782,40.3939,200.0
2013-11-22 15:45:00,51.51,51.52,51.47,51.47,400.0,40.3625,40.3704,40.3312,40.3312,400.0
2013-11-22 15:50:00,51.44,51.48,51.36,51.36,900.0,40.3077,40.339,40.245,40.245,900.0
2013-11-22 15:55:00,51.41,51.64,51.41,51.62,800.0,40.2842,40.4644,40.2842,40.4487,800.0
2013-11-25 09:30:00,51.43,51.68,51.43,51.68,300.0,40.2998,40.4957,40.2998,40.4957,300.0
2013-11-25 09:35:00,51.1,51.1,50.47,50.47,700.0,40.0413,40.0413,39.5476,39.5476,700.0
2013-11-25 09:40:00,50.47,50.56,50.3,50.3,700.0,39.5476,39.6181,39.4144,39.4144,700.0
2013-11-25 09:45:00,50.36,50.36,50.13,50.13,1000.0,39.4614,39.4614,39.2812,39.2812,1000.0
2013-11-25 09:50:00,50.07,50.07,49.8,49.8,1300.0,39.2342,39.2342,39.0226,39.0226,1300.0
2013-11-25 09:55:00,49.72,49.72,49.47,49.47,1800.0,38.9599,38.9599,38.764,38.764,1800.0
2013-11-25 10:00:00,49.46,49.54,48.98,48.98,2100.0,38.7562,38.8189,38.3801,38.3801,2100.0
2013-11-25 10:05:00,49.07,49.07,48.95,49.05,600.0,38.4506,38.4506,38.3566,38.4349,600.0
2013-11-25 10:10:00,49.13,49.56,49.1,49.56,400.0,38.4976,38.8345,38.4741,38.8345,400.0
2013-11-25 10:15:00,49.56,49.56,49.56,49.56,0.0,38.8345,38.8345,38.8345,38.8345,0.0
2013-11-25 10:20:00,49.71,49.73,49.5,49.63,2400.0,38.9521,38.9677,38.7875,38.8894,2400.0
2013-11-25 10:25:00,49.9,49.9,49.8,49.83,1000.0,39.101,39.101,39.0226,39.0461,1000.0
2013-11-25 10:30:00,49.8,49.97,49.79,49.89,3600.0,39.0226,39.1558,39.0148,39.0931,3600.0
2013-11-25 10:35:00,49.97,49.99,49.94,49.94,2800.0,39.1558,39.1715,39.1323,39.1323,2800.0
2013-11-25 10:40:00,49.97,50.08,49.97,49.98,3700.0,39.1558,39.242,39.1558,39.1636,3700.0
2013-11-25 10:45:00,50.09,50.09,50.02,50.05,300.0,39.2498,39.2498,39.195,39.2185,300.0
2013-11-25 10:50:00,50.08,50.08,50.02,50.02,300.0,39.242,39.242,39.195,39.195,300.0
2013-11-25 10:55:00,49.99,50.07,49.93,49.98,400.0,39.1715,39.2342,39.1245,39.1636,400.0
2013-11-25 11:00:00,50.0,50.03,49.91,49.95,5000.0,39.1793,39.2028,39.1088,39.1401,5000.0
2013-11-25 11:05:00,49.97,50.0,49.97,50.0,600.0,39.1558,39.1793,39.1558,39.1793,600.0
2013-11-25 11:10:00,49.92,49.92,49.82,49.82,1300.0,39.1166,39.1166,39.0383,39.0383,1300.0
2013-11-25 11:15:00,49.92,50.04,49.92,49.96,600.0,39.1166,39.2107,39.1166,39.148,600.0
2013-11-25 11:20:00,49.94,50.0,49.92,50.0,700.0,39.1323,39.1793,39.1166,39.1793,700.0
2013-11-25 11:25:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2013-11-25 11:30:00,50.17,50.31,50.17,50.29,600.0,39.3125,39.4222,39.3125,39.4066,600.0
2013-11-25 11:35:00,50.42,50.42,50.42,50.42,100.0,39.5084,39.5084,39.5084,39.5084,100.0
2013-11-25 11:40:00,50.38,50.38,50.26,50.26,400.0,39.4771,39.4771,39.383,39.383,400.0
2013-11-25 11:45:00,50.26,50.26,50.26,50.26,0.0,39.383,39.383,39.383,39.383,0.0
2013-11-25 11:50:00,50.38,50.41,50.38,50.41,200.0,39.4771,39.5006,39.4771,39.5006,200.0
2013-11-25 11:55:00,50.43,50.46,50.43,50.46,200.0,39.5163,39.5398,39.5163,39.5398,200.0
2013-11-25 12:00:00,50.46,50.46,50.46,50.46,0.0,39.5398,39.5398,39.5398,39.5398,0.0
2013-11-25 12:05:00,50.21,50.21,50.19,50.2,1200.0,39.3439,39.3439,39.3282,39.336,1200.0
2013-11-25 12:10:00,50.4,50.69,50.4,50.51,600.0,39.4928,39.72,39.4928,39.5789,600.0
2013-11-25 12:15:00,50.51,50.51,50.51,50.51,0.0,39.5789,39.5789,39.5789,39.5789,0.0
2013-11-25 12:20:00,50.77,50.77,50.77,50.77,100.0,39.7827,39.7827,39.7827,39.7827,100.0
2013-11-25 12:25:00,50.59,50.59,50.59,50.59,100.0,39.6416,39.6416,39.6416,39.6416,100.0
2013-11-25 12:30:00,50.59,50.59,50.59,50.59,0.0,39.6416,39.6416,39.6416,39.6416,0.0
2013-11-25 12:35:00,50.4,50.59,50.4,50.57,500.0,39.4928,39.6416,39.4928,39.626,500.0
2013-11-25 12:40:00,50.63,50.63,50.62,50.62,200.0,39.673,39.673,39.6651,39.6651,200.0
2013-11-25 12:45:00,50.19,50.19,50.14,50.14,200.0,39.3282,39.3282,39.289,39.289,200.0
2013-11-25 12:50:00,50.16,50.16,50.03,50.03,600.0,39.3047,39.3047,39.2028,39.2028,600.0
2013-11-25 12:55:00,50.09,50.09,50.01,50.01,200.0,39.2498,39.2498,39.1872,39.1872,200.0
2013-11-25 13:00:00,50.09,50.13,50.02,50.02,2400.0,39.2498,39.2812,39.195,39.195,2400.0
2013-11-25 13:05:00,50.0,50.1,50.0,50.1,500.0,39.1793,39.2577,39.1793,39.2577,500.0
2013-11-25 13:10:00,50.1,50.1,50.1,50.1,0.0,39.2577,39.2577,39.2577,39.2577,0.0
2013-11-25 13:15:00,50.19,50.22,50.16,50.22,400.0,39.3282,39.3517,39.3047,39.3517,400.0
2013-11-25 13:20:00,50.22,50.22,50.22,50.22,0.0,39.3517,39.3517,39.3517,39.3517,0.0
2013-11-25 13:25:00,50.42,50.42,50.37,50.37,200.0,39.5084,39.5084,39.4692,39.4692,200.0
2013-11-25 13:30:00,50.37,50.37,50.37,50.37,0.0,39.4692,39.4692,39.4692,39.4692,0.0
2013-11-25 13:35:00,50.47,50.57,50.47,50.53,3300.0,39.5476,39.626,39.5476,39.5946,3300.0
2013-11-25 13:40:00,50.48,50.51,50.48,50.51,400.0,39.5554,39.5789,39.5554,39.5789,400.0
2013-11-25 13:45:00,50.29,50.35,50.29,50.35,300.0,39.4066,39.4536,39.4066,39.4536,300.0
2013-11-25 13:50:00,50.3,50.45,50.3,50.35,2300.0,39.4144,39.5319,39.4144,39.4536,2300.0
2013-11-25 13:55:00,50.43,50.48,50.37,50.47,5500.0,39.5163,39.5554,39.4692,39.5476,5500.0
2013-11-25 14:00:00,50.35,50.35,50.35,50.35,200.0,39.4536,39.4536,39.4536,39.4536,200.0
2013-11-25 14:05:00,50.35,50.43,50.35,50.43,200.0,39.4536,39.5163,39.4536,39.5163,200.0
2013-11-25 14:10:00,50.45,50.59,50.45,50.59,500.0,39.5319,39.6416,39.5319,39.6416,500.0
2013-11-25 14:15:00,50.72,50.72,50.72,50.72,100.0,39.7435,39.7435,39.7435,39.7435,100.0
2013-11-25 14:20:00,50.79,51.39,50.79,51.39,1400.0,39.7983,40.2685,39.7983,40.2685,1400.0
2013-11-25 14:25:00,51.4,51.4,51.27,51.27,300.0,40.2763,40.2763,40.1745,40.1745,300.0
2013-11-25 14:30:00,51.0,51.0,51.0,51.0,100.0,39.9629,39.9629,39.9629,39.9629,100.0
2013-11-25 14:35:00,51.05,51.06,51.05,51.06,200.0,40.0021,40.0099,40.0021,40.0099,200.0
2013-11-25 14:40:00,51.39,51.39,51.39,51.39,100.0,40.2685,40.2685,40.2685,40.2685,100.0
2013-11-25 14:45:00,51.39,51.39,51.39,51.39,0.0,40.2685,40.2685,40.2685,40.2685,0.0
2013-11-25 14:50:00,51.09,51.14,51.09,51.14,200.0,40.0334,40.0726,40.0334,40.0726,200.0
2013-11-25 14:55:00,51.24,51.24,51.24,51.24,100.0,40.151,40.151,40.151,40.151,100.0
2013-11-25 15:00:00,51.17,51.17,50.91,50.91,200.0,40.0961,40.0961,39.8924,39.8924,200.0
2013-11-25 15:05:00,50.84,50.85,50.84,50.85,200.0,39.8375,39.8454,39.8375,39.8454,200.0
2013-11-25 15:10:00,50.78,50.78,50.7,50.7,400.0,39.7905,39.7905,39.7278,39.7278,400.0
2013-11-25 15:15:00,50.65,50.74,50.56,50.59,500.0,39.6886,39.7592,39.6181,39.6416,500.0
2013-11-25 15:20:00,50.67,50.67,50.54,50.59,900.0,39.7043,39.7043,39.6025,39.6416,900.0
2013-11-25 15:25:00,50.6,50.6,50.6,50.6,300.0,39.6495,39.6495,39.6495,39.6495,300.0
2013-11-25 15:30:00,50.64,50.67,50.64,50.67,200.0,39.6808,39.7043,39.6808,39.7043,200.0
2013-11-25 15:35:00,50.74,50.74,50.7,50.7,400.0,39.7592,39.7592,39.7278,39.7278,400.0
2013-11-25 15:40:00,50.65,50.65,50.62,50.63,1000.0,39.6886,39.6886,39.6651,39.673,1000.0
2013-11-25 15:45:00,50.56,50.66,50.56,50.66,700.0,39.6181,39.6965,39.6181,39.6965,700.0
2013-11-25 15:50:00,50.87,50.88,50.73,50.73,900.0,39.861,39.8689,39.7513,39.7513,900.0
2013-11-25 15:55:00,50.7,50.93,50.7,50.83,1000.0,39.7278,39.9081,39.7278,39.8297,1000.0
2013-11-26 09:30:00,51.0,51.0,51.0,51.0,100.0,39.9629,39.9629,39.9629,39.9629,100.0
2013-11-26 09:35:00,51.19,51.3,51.15,51.3,1300.0,40.1118,40.198,40.0804,40.198,1300.0
2013-11-26 09:40:00,51.22,51.22,51.11,51.11,1300.0,40.1353,40.1353,40.0491,40.0491,1300.0
2013-11-26 09:45:00,50.87,51.01,50.87,51.01,200.0,39.861,39.9707,39.861,39.9707,200.0
2013-11-26 09:50:00,51.15,51.24,51.14,51.17,3800.0,40.0804,40.151,40.0726,40.0961,3800.0
2013-11-26 09:55:00,51.13,51.15,51.1,51.15,1600.0,40.0648,40.0804,40.0413,40.0804,1600.0
2013-11-26 10:00:00,51.11,51.13,50.9,50.96,2100.0,40.0491,40.0648,39.8845,39.9316,2100.0
2013-11-26 10:05:00,50.96,51.04,50.92,51.04,600.0,39.9316,39.9942,39.9002,39.9942,600.0
2013-11-26 10:10:00,51.04,51.04,51.04,51.04,0.0,39.9942,39.9942,39.9942,39.9942,0.0
2013-11-26 10:15:00,51.11,51.17,51.11,51.15,700.0,40.0491,40.0961,40.0491,40.0804,700.0
2013-11-26 10:20:00,51.15,51.31,51.15,51.31,300.0,40.0804,40.2058,40.0804,40.2058,300.0
2013-11-26 10:25:00,51.63,51.65,51.54,51.54,300.0,40.4566,40.4722,40.386,40.386,300.0
2013-11-26 10:30:00,51.31,51.31,51.31,51.31,200.0,40.2058,40.2058,40.2058,40.2058,200.0
2013-11-26 10:35:00,51.31,51.31,51.19,51.27,400.0,40.2058,40.2058,40.1118,40.1745,400.0
2013-11-26 10:40:00,51.46,51.53,51.46,51.53,400.0,40.3234,40.3782,40.3234,40.3782,400.0
2013-11-26 10:45:00,51.66,51.66,51.66,51.66,100.0,40.4801,40.4801,40.4801,40.4801,100.0
2013-11-26 10:50:00,52.12,52.33,52.12,52.33,800.0,40.8405,41.0051,40.8405,41.0051,800.0
2013-11-26 10:55:00,52.27,52.27,52.01,52.26,600.0,40.9581,40.9581,40.7543,40.9502,600.0
2013-11-26 11:00:00,52.06,52.36,52.04,52.36,2000.0,40.7935,41.0286,40.7778,41.0286,2000.0
2013-11-26 11:05:00,52.11,52.11,52.11,52.11,100.0,40.8327,40.8327,40.8327,40.8327,100.0
2013-11-26 11:10:00,52.08,52.2,52.06,52.06,300.0,40.8092,40.9032,40.7935,40.7935,300.0
2013-11-26 11:15:00,52.07,52.31,52.07,52.24,1000.0,40.8013,40.9894,40.8013,40.9345,1000.0
2013-11-26 11:20:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-26 11:25:00,52.38,52.48,52.31,52.31,1300.0,41.0443,41.1226,40.9894,40.9894,1300.0
2013-11-26 11:30:00,52.33,52.33,52.24,52.33,600.0,41.0051,41.0051,40.9345,41.0051,600.0
2013-11-26 11:35:00,52.26,52.36,52.26,52.28,800.0,40.9502,41.0286,40.9502,40.9659,800.0
2013-11-26 11:40:00,52.28,52.28,52.28,52.28,0.0,40.9659,40.9659,40.9659,40.9659,0.0
2013-11-26 11:45:00,52.07,52.23,52.07,52.23,400.0,40.8013,40.9267,40.8013,40.9267,400.0
2013-11-26 11:50:00,52.17,52.17,52.13,52.13,300.0,40.8797,40.8797,40.8484,40.8484,300.0
2013-11-26 11:55:00,52.13,52.15,52.0,52.0,2200.0,40.8484,40.864,40.7465,40.7465,2200.0
2013-11-26 12:00:00,52.08,52.17,52.08,52.17,1300.0,40.8092,40.8797,40.8092,40.8797,1300.0
2013-11-26 12:05:00,52.25,52.27,52.25,52.27,300.0,40.9424,40.9581,40.9424,40.9581,300.0
2013-11-26 12:10:00,52.46,52.52,52.29,52.39,8100.0,41.1069,41.154,40.9737,41.0521,8100.0
2013-11-26 12:15:00,52.44,52.44,52.39,52.39,200.0,41.0913,41.0913,41.0521,41.0521,200.0
2013-11-26 12:20:00,52.13,52.13,52.13,52.13,100.0,40.8484,40.8484,40.8484,40.8484,100.0
2013-11-26 12:25:00,52.2,52.22,52.2,52.22,200.0,40.9032,40.9189,40.9032,40.9189,200.0
2013-11-26 12:30:00,52.22,52.22,52.22,52.22,0.0,40.9189,40.9189,40.9189,40.9189,0.0
2013-11-26 12:35:00,52.19,52.19,52.04,52.16,600.0,40.8954,40.8954,40.7778,40.8719,600.0
2013-11-26 12:40:00,52.18,52.19,52.18,52.19,200.0,40.8875,40.8954,40.8875,40.8954,200.0
2013-11-26 12:45:00,52.05,52.21,52.05,52.21,700.0,40.7857,40.911,40.7857,40.911,700.0
2013-11-26 12:50:00,52.14,52.14,52.14,52.14,100.0,40.8562,40.8562,40.8562,40.8562,100.0
2013-11-26 12:55:00,52.25,52.25,52.2,52.21,600.0,40.9424,40.9424,40.9032,40.911,600.0
2013-11-26 13:00:00,52.21,52.21,52.21,52.21,0.0,40.911,40.911,40.911,40.911,0.0
2013-11-26 13:05:00,52.02,52.02,51.96,51.96,400.0,40.7622,40.7622,40.7151,40.7151,400.0
2013-11-26 13:10:00,52.04,52.04,51.96,51.97,1400.0,40.7778,40.7778,40.7151,40.723,1400.0
2013-11-26 13:15:00,51.97,51.97,51.89,51.89,1000.0,40.723,40.723,40.6603,40.6603,1000.0
2013-11-26 13:20:00,51.89,51.89,51.89,51.89,100.0,40.6603,40.6603,40.6603,40.6603,100.0
2013-11-26 13:25:00,51.88,51.88,51.86,51.86,200.0,40.6525,40.6525,40.6368,40.6368,200.0
2013-11-26 13:30:00,51.76,51.85,51.73,51.8,1900.0,40.5584,40.629,40.5349,40.5898,1900.0
2013-11-26 13:35:00,51.77,51.8,51.75,51.8,800.0,40.5663,40.5898,40.5506,40.5898,800.0
2013-11-26 13:40:00,51.78,51.9,51.74,51.9,400.0,40.5741,40.6681,40.5428,40.6681,400.0
2013-11-26 13:45:00,51.94,51.95,51.86,51.93,700.0,40.6995,40.7073,40.6368,40.6916,700.0
2013-11-26 13:50:00,51.9,51.91,51.75,51.76,900.0,40.6681,40.676,40.5506,40.5584,900.0
2013-11-26 13:55:00,51.81,51.95,51.81,51.81,800.0,40.5976,40.7073,40.5976,40.5976,800.0
2013-11-26 14:00:00,51.9,51.9,51.72,51.76,1600.0,40.6681,40.6681,40.5271,40.5584,1600.0
2013-11-26 14:05:00,51.75,51.75,51.69,51.69,400.0,40.5506,40.5506,40.5036,40.5036,400.0
2013-11-26 14:10:00,51.74,51.74,51.65,51.65,400.0,40.5428,40.5428,40.4722,40.4722,400.0
2013-11-26 14:15:00,51.65,51.65,51.65,51.65,0.0,40.4722,40.4722,40.4722,40.4722,0.0
2013-11-26 14:20:00,51.55,51.55,51.41,51.41,400.0,40.3939,40.3939,40.2842,40.2842,400.0
2013-11-26 14:25:00,51.44,51.44,51.4,51.4,300.0,40.3077,40.3077,40.2763,40.2763,300.0
2013-11-26 14:30:00,51.4,51.4,51.4,51.4,0.0,40.2763,40.2763,40.2763,40.2763,0.0
2013-11-26 14:35:00,51.4,51.4,51.39,51.39,200.0,40.2763,40.2763,40.2685,40.2685,200.0
2013-11-26 14:40:00,51.43,51.43,51.37,51.42,600.0,40.2998,40.2998,40.2528,40.292,600.0
2013-11-26 14:45:00,51.5,51.59,51.5,51.59,300.0,40.3547,40.4252,40.3547,40.4252,300.0
2013-11-26 14:50:00,51.59,51.59,51.59,51.59,0.0,40.4252,40.4252,40.4252,40.4252,0.0
2013-11-26 14:55:00,51.93,52.01,51.93,52.01,200.0,40.6916,40.7543,40.6916,40.7543,200.0
2013-11-26 15:00:00,52.13,52.13,52.01,52.01,600.0,40.8484,40.8484,40.7543,40.7543,600.0
2013-11-26 15:05:00,51.94,52.09,51.94,52.09,400.0,40.6995,40.817,40.6995,40.817,400.0
2013-11-26 15:10:00,52.08,52.08,51.78,51.78,2400.0,40.8092,40.8092,40.5741,40.5741,2400.0
2013-11-26 15:15:00,51.74,51.74,51.74,51.74,100.0,40.5428,40.5428,40.5428,40.5428,100.0
2013-11-26 15:20:00,51.9,52.03,51.9,52.03,300.0,40.6681,40.77,40.6681,40.77,300.0
2013-11-26 15:25:00,51.97,51.97,51.85,51.85,500.0,40.723,40.723,40.629,40.629,500.0
2013-11-26 15:30:00,51.87,51.9,51.87,51.89,500.0,40.6446,40.6681,40.6446,40.6603,500.0
2013-11-26 15:35:00,51.83,51.91,51.78,51.9,1200.0,40.6133,40.676,40.5741,40.6681,1200.0
2013-11-26 15:40:00,51.91,51.91,51.71,51.71,1400.0,40.676,40.676,40.5192,40.5192,1400.0
2013-11-26 15:45:00,51.67,51.67,51.41,51.59,800.0,40.4879,40.4879,40.2842,40.4252,800.0
2013-11-26 15:50:00,51.65,51.65,51.58,51.62,3300.0,40.4722,40.4722,40.4174,40.4487,3300.0
2013-11-26 15:55:00,51.54,51.58,51.54,51.56,800.0,40.386,40.4174,40.386,40.4017,800.0
2013-11-27 09:30:00,50.66,51.01,50.66,51.01,300.0,39.6965,39.9707,39.6965,39.9707,300.0
2013-11-27 09:35:00,51.01,51.06,50.9,51.06,800.0,39.9707,40.0099,39.8845,40.0099,800.0
2013-11-27 09:40:00,51.36,52.0,51.36,52.0,300.0,40.245,40.7465,40.245,40.7465,300.0
2013-11-27 09:45:00,51.35,51.35,51.35,51.35,100.0,40.2372,40.2372,40.2372,40.2372,100.0
2013-11-27 09:50:00,51.53,51.53,51.21,51.21,200.0,40.3782,40.3782,40.1275,40.1275,200.0
2013-11-27 09:55:00,51.1,51.19,51.1,51.1,300.0,40.0413,40.1118,40.0413,40.0413,300.0
2013-11-27 10:00:00,51.1,51.11,50.85,50.85,2700.0,40.0413,40.0491,39.8454,39.8454,2700.0
2013-11-27 10:05:00,50.56,50.56,50.54,50.54,200.0,39.6181,39.6181,39.6025,39.6025,200.0
2013-11-27 10:10:00,50.45,50.45,49.89,49.89,600.0,39.5319,39.5319,39.0931,39.0931,600.0
2013-11-27 10:15:00,50.12,50.81,50.12,50.76,1000.0,39.2733,39.814,39.2733,39.7748,1000.0
2013-11-27 10:20:00,50.53,50.53,50.53,50.53,200.0,39.5946,39.5946,39.5946,39.5946,200.0
2013-11-27 10:25:00,50.45,50.45,50.34,50.36,300.0,39.5319,39.5319,39.4457,39.4614,300.0
2013-11-27 10:30:00,50.33,50.38,50.33,50.38,200.0,39.4379,39.4771,39.4379,39.4771,200.0
2013-11-27 10:35:00,50.37,50.37,50.15,50.15,200.0,39.4692,39.4692,39.2969,39.2969,200.0
2013-11-27 10:40:00,50.21,50.21,50.21,50.21,100.0,39.3439,39.3439,39.3439,39.3439,100.0
2013-11-27 10:45:00,50.08,50.08,49.94,49.94,2400.0,39.242,39.242,39.1323,39.1323,2400.0
2013-11-27 10:50:00,49.96,49.96,49.95,49.96,300.0,39.148,39.148,39.1401,39.148,300.0
2013-11-27 10:55:00,49.96,49.96,49.96,49.96,0.0,39.148,39.148,39.148,39.148,0.0
2013-11-27 11:00:00,49.96,49.96,49.96,49.96,0.0,39.148,39.148,39.148,39.148,0.0
2013-11-27 11:05:00,49.89,49.89,49.89,49.89,200.0,39.0931,39.0931,39.0931,39.0931,200.0
2013-11-27 11:10:00,50.08,50.14,50.05,50.06,1400.0,39.242,39.289,39.2185,39.2263,1400.0
2013-11-27 11:15:00,50.06,50.06,50.06,50.06,0.0,39.2263,39.2263,39.2263,39.2263,0.0
2013-11-27 11:20:00,50.02,50.02,50.02,50.02,200.0,39.195,39.195,39.195,39.195,200.0
2013-11-27 11:25:00,50.02,50.02,50.02,50.02,0.0,39.195,39.195,39.195,39.195,0.0
2013-11-27 11:30:00,49.94,49.94,49.94,49.94,200.0,39.1323,39.1323,39.1323,39.1323,200.0
2013-11-27 11:35:00,50.01,50.01,49.98,49.98,200.0,39.1872,39.1872,39.1636,39.1636,200.0
2013-11-27 11:40:00,49.98,49.98,49.98,49.98,0.0,39.1636,39.1636,39.1636,39.1636,0.0
2013-11-27 11:45:00,49.59,49.59,49.58,49.58,200.0,38.858,38.858,38.8502,38.8502,200.0
2013-11-27 11:50:00,49.58,49.61,49.43,49.43,2200.0,38.8502,38.8737,38.7327,38.7327,2200.0
2013-11-27 11:55:00,49.34,49.34,49.34,49.34,100.0,38.6621,38.6621,38.6621,38.6621,100.0
2013-11-27 12:00:00,49.36,49.37,49.36,49.37,200.0,38.6778,38.6857,38.6778,38.6857,200.0
2013-11-27 12:05:00,49.78,49.78,49.78,49.78,100.0,39.0069,39.0069,39.0069,39.0069,100.0
2013-11-27 12:10:00,49.75,49.75,49.74,49.74,200.0,38.9834,38.9834,38.9756,38.9756,200.0
2013-11-27 12:15:00,49.74,49.74,49.74,49.74,0.0,38.9756,38.9756,38.9756,38.9756,0.0
2013-11-27 12:20:00,49.5,49.5,49.44,49.44,300.0,38.7875,38.7875,38.7405,38.7405,300.0
2013-11-27 12:25:00,49.47,49.47,49.39,49.39,200.0,38.764,38.764,38.7013,38.7013,200.0
2013-11-27 12:30:00,49.42,49.49,49.42,49.49,200.0,38.7248,38.7797,38.7248,38.7797,200.0
2013-11-27 12:35:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2013-11-27 12:40:00,49.67,49.68,49.64,49.68,600.0,38.9207,38.9286,38.8972,38.9286,600.0
2013-11-27 12:45:00,49.72,49.72,49.72,49.72,100.0,38.9599,38.9599,38.9599,38.9599,100.0
2013-11-27 12:50:00,49.66,49.66,49.51,49.51,200.0,38.9129,38.9129,38.7954,38.7954,200.0
2013-11-27 12:55:00,49.52,49.52,49.52,49.52,200.0,38.8032,38.8032,38.8032,38.8032,200.0
2013-11-27 13:00:00,49.56,49.61,49.56,49.61,200.0,38.8345,38.8737,38.8345,38.8737,200.0
2013-11-27 13:05:00,49.74,49.91,49.74,49.85,700.0,38.9756,39.1088,38.9756,39.0618,700.0
2013-11-27 13:10:00,49.83,49.83,49.8,49.8,200.0,39.0461,39.0461,39.0226,39.0226,200.0
2013-11-27 13:15:00,49.76,49.8,49.75,49.75,300.0,38.9913,39.0226,38.9834,38.9834,300.0
2013-11-27 13:20:00,49.77,49.84,49.77,49.84,400.0,38.9991,39.0539,38.9991,39.0539,400.0
2013-11-27 13:25:00,49.56,49.72,49.56,49.72,200.0,38.8345,38.9599,38.8345,38.9599,200.0
2013-11-27 13:30:00,49.83,49.83,49.83,49.83,900.0,39.0461,39.0461,39.0461,39.0461,900.0
2013-11-27 13:35:00,49.98,49.98,49.98,49.98,100.0,39.1636,39.1636,39.1636,39.1636,100.0
2013-11-27 13:40:00,49.97,49.97,49.88,49.88,200.0,39.1558,39.1558,39.0853,39.0853,200.0
2013-11-27 13:45:00,49.89,49.89,49.89,49.89,100.0,39.0931,39.0931,39.0931,39.0931,100.0
2013-11-27 13:50:00,49.83,50.0,49.83,50.0,1200.0,39.0461,39.1793,39.0461,39.1793,1200.0
2013-11-27 13:55:00,49.94,50.0,49.88,49.95,2000.0,39.1323,39.1793,39.0853,39.1401,2000.0
2013-11-27 14:00:00,50.01,50.01,49.96,49.98,400.0,39.1872,39.1872,39.148,39.1636,400.0
2013-11-27 14:05:00,49.99,49.99,49.95,49.97,400.0,39.1715,39.1715,39.1401,39.1558,400.0
2013-11-27 14:10:00,49.94,49.94,49.94,49.94,100.0,39.1323,39.1323,39.1323,39.1323,100.0
2013-11-27 14:15:00,49.87,49.98,49.87,49.98,700.0,39.0775,39.1636,39.0775,39.1636,700.0
2013-11-27 14:20:00,49.95,49.98,49.95,49.98,600.0,39.1401,39.1636,39.1401,39.1636,600.0
2013-11-27 14:25:00,49.91,49.91,49.87,49.87,400.0,39.1088,39.1088,39.0775,39.0775,400.0
2013-11-27 14:30:00,49.8,49.91,49.8,49.88,400.0,39.0226,39.1088,39.0226,39.0853,400.0
2013-11-27 14:35:00,49.85,49.91,49.84,49.91,1200.0,39.0618,39.1088,39.0539,39.1088,1200.0
2013-11-27 14:40:00,49.91,49.91,49.91,49.91,0.0,39.1088,39.1088,39.1088,39.1088,0.0
2013-11-27 14:45:00,49.9,49.9,49.8,49.85,700.0,39.101,39.101,39.0226,39.0618,700.0
2013-11-27 14:50:00,49.86,49.88,49.86,49.88,200.0,39.0696,39.0853,39.0696,39.0853,200.0
2013-11-27 14:55:00,49.88,49.88,49.88,49.88,0.0,39.0853,39.0853,39.0853,39.0853,0.0
2013-11-27 15:00:00,49.93,49.93,49.86,49.86,200.0,39.1245,39.1245,39.0696,39.0696,200.0
2013-11-27 15:05:00,49.98,50.4,49.98,50.39,1100.0,39.1636,39.4928,39.1636,39.4849,1100.0
2013-11-27 15:10:00,50.67,50.67,50.66,50.66,200.0,39.7043,39.7043,39.6965,39.6965,200.0
2013-11-27 15:15:00,50.57,50.57,50.44,50.44,300.0,39.626,39.626,39.5241,39.5241,300.0
2013-11-27 15:20:00,50.04,50.05,50.04,50.05,200.0,39.2107,39.2185,39.2107,39.2185,200.0
2013-11-27 15:25:00,50.05,50.05,50.05,50.05,100.0,39.2185,39.2185,39.2185,39.2185,100.0
2013-11-27 15:30:00,50.03,50.04,50.03,50.04,200.0,39.2028,39.2107,39.2028,39.2107,200.0
2013-11-27 15:35:00,49.99,49.99,49.99,49.99,100.0,39.1715,39.1715,39.1715,39.1715,100.0
2013-11-27 15:40:00,50.02,50.02,50.02,50.02,100.0,39.195,39.195,39.195,39.195,100.0
2013-11-27 15:45:00,50.15,50.15,50.15,50.15,100.0,39.2969,39.2969,39.2969,39.2969,100.0
2013-11-27 15:50:00,50.32,50.32,49.87,49.99,1300.0,39.4301,39.4301,39.0775,39.1715,1300.0
2013-11-27 15:55:00,50.01,50.08,49.98,50.08,4800.0,39.1872,39.242,39.1636,39.242,4800.0
2013-11-29 09:30:00,49.59,49.6,49.54,49.54,2600.0,38.858,38.8659,38.8189,38.8189,2600.0
2013-11-29 09:35:00,49.58,49.58,49.35,49.35,1500.0,38.8502,38.8502,38.67,38.67,1500.0
2013-11-29 09:40:00,49.35,49.46,49.35,49.46,200.0,38.67,38.7562,38.67,38.7562,200.0
2013-11-29 09:45:00,49.1,49.1,49.0,49.0,1300.0,38.4741,38.4741,38.3957,38.3957,1300.0
2013-11-29 09:50:00,49.14,49.2,49.14,49.16,3200.0,38.5054,38.5524,38.5054,38.5211,3200.0
2013-11-29 09:55:00,49.13,49.2,49.13,49.16,5000.0,38.4976,38.5524,38.4976,38.5211,5000.0
2013-11-29 10:00:00,49.03,49.03,48.86,48.92,600.0,38.4192,38.4192,38.286,38.333,600.0
2013-11-29 10:05:00,48.79,48.83,48.79,48.83,900.0,38.2312,38.2625,38.2312,38.2625,900.0
2013-11-29 10:10:00,48.96,49.0,48.96,49.0,3200.0,38.3644,38.3957,38.3644,38.3957,3200.0
2013-11-29 10:15:00,49.0,49.0,48.96,48.98,2700.0,38.3957,38.3957,38.3644,38.3801,2700.0
2013-11-29 10:20:00,48.93,48.93,48.9,48.9,1300.0,38.3409,38.3409,38.3174,38.3174,1300.0
2013-11-29 10:25:00,48.9,48.9,48.9,48.9,0.0,38.3174,38.3174,38.3174,38.3174,0.0
2013-11-29 10:30:00,48.96,48.96,48.93,48.93,400.0,38.3644,38.3644,38.3409,38.3409,400.0
2013-11-29 10:35:00,48.91,48.91,48.8,48.8,1700.0,38.3252,38.3252,38.239,38.239,1700.0
2013-11-29 10:40:00,48.8,48.8,48.8,48.8,0.0,38.239,38.239,38.239,38.239,0.0
2013-11-29 10:45:00,48.75,48.75,48.7,48.7,600.0,38.1998,38.1998,38.1607,38.1607,600.0
2013-11-29 10:50:00,48.7,48.7,48.7,48.7,1800.0,38.1607,38.1607,38.1607,38.1607,1800.0
2013-11-29 10:55:00,48.95,49.0,48.94,48.95,700.0,38.3566,38.3957,38.3487,38.3566,700.0
2013-11-29 11:00:00,48.91,49.0,48.91,49.0,2400.0,38.3252,38.3957,38.3252,38.3957,2400.0
2013-11-29 11:05:00,49.31,49.64,49.27,49.64,1800.0,38.6386,38.8972,38.6073,38.8972,1800.0
2013-11-29 11:10:00,49.71,49.84,49.71,49.84,200.0,38.9521,39.0539,38.9521,39.0539,200.0
2013-11-29 11:15:00,49.9,49.91,49.85,49.91,300.0,39.101,39.1088,39.0618,39.1088,300.0
2013-11-29 11:20:00,50.0,50.0,49.89,49.89,2200.0,39.1793,39.1793,39.0931,39.0931,2200.0
2013-11-29 11:25:00,49.89,49.89,49.89,49.89,0.0,39.0931,39.0931,39.0931,39.0931,0.0
2013-11-29 11:30:00,49.99,49.99,49.85,49.85,500.0,39.1715,39.1715,39.0618,39.0618,500.0
2013-11-29 11:35:00,49.78,49.78,49.77,49.77,900.0,39.0069,39.0069,38.9991,38.9991,900.0
2013-11-29 11:40:00,50.24,50.24,50.12,50.18,500.0,39.3674,39.3674,39.2733,39.3204,500.0
2013-11-29 11:45:00,50.19,50.19,50.19,50.19,200.0,39.3282,39.3282,39.3282,39.3282,200.0
2013-11-29 11:50:00,50.22,50.23,50.22,50.23,200.0,39.3517,39.3595,39.3517,39.3595,200.0
2013-11-29 11:55:00,50.35,50.47,50.35,50.47,200.0,39.4536,39.5476,39.4536,39.5476,200.0
2013-11-29 12:00:00,50.41,50.43,50.41,50.43,300.0,39.5006,39.5163,39.5006,39.5163,300.0
2013-11-29 12:05:00,50.31,50.31,50.3,50.3,200.0,39.4222,39.4222,39.4144,39.4144,200.0
2013-11-29 12:10:00,50.22,50.22,50.22,50.22,100.0,39.3517,39.3517,39.3517,39.3517,100.0
2013-11-29 12:15:00,50.22,50.22,50.22,50.22,0.0,39.3517,39.3517,39.3517,39.3517,0.0
2013-11-29 12:20:00,49.97,49.97,49.9,49.92,1400.0,39.1558,39.1558,39.101,39.1166,1400.0
2013-11-29 12:25:00,49.92,49.92,49.92,49.92,0.0,39.1166,39.1166,39.1166,39.1166,0.0
2013-11-29 12:30:00,50.36,50.37,50.3,50.3,500.0,39.4614,39.4692,39.4144,39.4144,500.0
2013-11-29 12:35:00,50.2,50.2,49.94,49.94,200.0,39.336,39.336,39.1323,39.1323,200.0
2013-11-29 12:40:00,49.87,49.87,49.74,49.74,500.0,39.0775,39.0775,38.9756,38.9756,500.0
2013-11-29 12:45:00,49.75,49.84,49.67,49.67,600.0,38.9834,39.0539,38.9207,38.9207,600.0
2013-11-29 12:50:00,49.63,49.96,49.63,49.96,900.0,38.8894,39.148,38.8894,39.148,900.0
2013-11-29 12:55:00,49.96,49.96,49.8,49.8,500.0,39.148,39.148,39.0226,39.0226,500.0
2013-12-02 09:30:00,49.7,49.7,49.7,49.7,100.0,38.9442,38.9442,38.9442,38.9442,100.0
2013-12-02 09:35:00,49.48,49.48,49.48,49.48,100.0,38.7719,38.7719,38.7719,38.7719,100.0
2013-12-02 09:40:00,49.48,49.48,49.48,49.48,0.0,38.7719,38.7719,38.7719,38.7719,0.0
2013-12-02 09:45:00,49.37,49.4,49.37,49.4,200.0,38.6857,38.7092,38.6857,38.7092,200.0
2013-12-02 09:50:00,50.25,50.25,50.25,50.25,100.0,39.3752,39.3752,39.3752,39.3752,100.0
2013-12-02 09:55:00,50.36,50.36,50.36,50.36,100.0,39.4614,39.4614,39.4614,39.4614,100.0
2013-12-02 10:00:00,50.4,50.44,50.31,50.31,500.0,39.4928,39.5241,39.4222,39.4222,500.0
2013-12-02 10:05:00,50.28,50.34,50.28,50.34,200.0,39.3987,39.4457,39.3987,39.4457,200.0
2013-12-02 10:10:00,50.43,50.43,50.43,50.43,100.0,39.5163,39.5163,39.5163,39.5163,100.0
2013-12-02 10:15:00,50.44,50.53,50.42,50.53,1000.0,39.5241,39.5946,39.5084,39.5946,1000.0
2013-12-02 10:20:00,50.14,50.14,50.13,50.13,500.0,39.289,39.289,39.2812,39.2812,500.0
2013-12-02 10:25:00,50.13,50.13,50.13,50.13,600.0,39.2812,39.2812,39.2812,39.2812,600.0
2013-12-02 10:30:00,49.91,49.94,49.91,49.94,300.0,39.1088,39.1323,39.1088,39.1323,300.0
2013-12-02 10:35:00,49.81,49.81,49.81,49.81,100.0,39.0304,39.0304,39.0304,39.0304,100.0
2013-12-02 10:40:00,49.74,49.86,49.69,49.69,1600.0,38.9756,39.0696,38.9364,38.9364,1600.0
2013-12-02 10:45:00,49.72,49.72,49.72,49.72,100.0,38.9599,38.9599,38.9599,38.9599,100.0
2013-12-02 10:50:00,49.72,49.72,49.72,49.72,0.0,38.9599,38.9599,38.9599,38.9599,0.0
2013-12-02 10:55:00,49.7,49.7,49.69,49.69,1000.0,38.9442,38.9442,38.9364,38.9364,1000.0
2013-12-02 11:00:00,50.06,50.06,49.95,49.95,200.0,39.2263,39.2263,39.1401,39.1401,200.0
2013-12-02 11:05:00,49.86,49.86,49.86,49.86,100.0,39.0696,39.0696,39.0696,39.0696,100.0
2013-12-02 11:10:00,50.11,50.11,50.11,50.11,100.0,39.2655,39.2655,39.2655,39.2655,100.0
2013-12-02 11:15:00,50.11,50.11,50.11,50.11,0.0,39.2655,39.2655,39.2655,39.2655,0.0
2013-12-02 11:20:00,49.83,49.95,49.83,49.95,1400.0,39.0461,39.1401,39.0461,39.1401,1400.0
2013-12-02 11:25:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-12-02 11:30:00,50.07,50.08,50.02,50.02,400.0,39.2342,39.242,39.195,39.195,400.0
2013-12-02 11:35:00,50.06,50.06,50.06,50.06,100.0,39.2263,39.2263,39.2263,39.2263,100.0
2013-12-02 11:40:00,50.06,50.06,50.06,50.06,0.0,39.2263,39.2263,39.2263,39.2263,0.0
2013-12-02 11:45:00,50.13,50.33,50.13,50.33,600.0,39.2812,39.4379,39.2812,39.4379,600.0
2013-12-02 11:50:00,50.2,50.21,50.06,50.21,1900.0,39.336,39.3439,39.2263,39.3439,1900.0
2013-12-02 11:55:00,50.19,50.4,50.19,50.37,900.0,39.3282,39.4928,39.3282,39.4692,900.0
2013-12-02 12:00:00,50.3,50.3,50.3,50.3,1300.0,39.4144,39.4144,39.4144,39.4144,1300.0
2013-12-02 12:05:00,50.27,50.43,50.27,50.36,600.0,39.3909,39.5163,39.3909,39.4614,600.0
2013-12-02 12:10:00,50.44,50.44,50.44,50.44,100.0,39.5241,39.5241,39.5241,39.5241,100.0
2013-12-02 12:15:00,50.44,50.44,50.44,50.44,0.0,39.5241,39.5241,39.5241,39.5241,0.0
2013-12-02 12:20:00,50.49,50.64,50.49,50.64,700.0,39.5633,39.6808,39.5633,39.6808,700.0
2013-12-02 12:25:00,50.64,50.64,50.64,50.64,0.0,39.6808,39.6808,39.6808,39.6808,0.0
2013-12-02 12:30:00,50.33,50.35,50.33,50.35,400.0,39.4379,39.4536,39.4379,39.4536,400.0
2013-12-02 12:35:00,50.4,50.59,50.4,50.59,400.0,39.4928,39.6416,39.4928,39.6416,400.0
2013-12-02 12:40:00,50.63,50.73,50.63,50.73,600.0,39.673,39.7513,39.673,39.7513,600.0
2013-12-02 12:45:00,50.65,50.65,50.65,50.65,100.0,39.6886,39.6886,39.6886,39.6886,100.0
2013-12-02 12:50:00,50.65,50.65,50.65,50.65,0.0,39.6886,39.6886,39.6886,39.6886,0.0
2013-12-02 12:55:00,50.84,50.88,50.84,50.88,700.0,39.8375,39.8689,39.8375,39.8689,700.0
2013-12-02 13:00:00,50.72,50.72,50.67,50.67,300.0,39.7435,39.7435,39.7043,39.7043,300.0
2013-12-02 13:05:00,50.53,50.53,50.53,50.53,100.0,39.5946,39.5946,39.5946,39.5946,100.0
2013-12-02 13:10:00,50.41,50.51,50.41,50.51,400.0,39.5006,39.5789,39.5006,39.5789,400.0
2013-12-02 13:15:00,50.47,50.47,50.47,50.47,100.0,39.5476,39.5476,39.5476,39.5476,100.0
2013-12-02 13:20:00,50.49,50.49,50.49,50.49,100.0,39.5633,39.5633,39.5633,39.5633,100.0
2013-12-02 13:25:00,50.46,50.48,50.46,50.48,400.0,39.5398,39.5554,39.5398,39.5554,400.0
2013-12-02 13:30:00,50.29,50.29,50.25,50.25,700.0,39.4066,39.4066,39.3752,39.3752,700.0
2013-12-02 13:35:00,50.47,50.47,50.47,50.47,200.0,39.5476,39.5476,39.5476,39.5476,200.0
2013-12-02 13:40:00,50.44,50.44,50.44,50.44,100.0,39.5241,39.5241,39.5241,39.5241,100.0
2013-12-02 13:45:00,50.44,50.44,50.44,50.44,0.0,39.5241,39.5241,39.5241,39.5241,0.0
2013-12-02 13:50:00,50.44,50.44,50.44,50.44,0.0,39.5241,39.5241,39.5241,39.5241,0.0
2013-12-02 13:55:00,50.71,50.71,50.68,50.68,200.0,39.7357,39.7357,39.7122,39.7122,200.0
2013-12-02 14:00:00,50.69,50.69,50.64,50.64,400.0,39.72,39.72,39.6808,39.6808,400.0
2013-12-02 14:05:00,50.69,50.75,50.45,50.45,2000.0,39.72,39.767,39.5319,39.5319,2000.0
2013-12-02 14:10:00,50.47,50.53,50.47,50.53,200.0,39.5476,39.5946,39.5476,39.5946,200.0
2013-12-02 14:15:00,50.53,50.53,50.53,50.53,0.0,39.5946,39.5946,39.5946,39.5946,0.0
2013-12-02 14:20:00,50.93,50.93,50.86,50.86,300.0,39.9081,39.9081,39.8532,39.8532,300.0
2013-12-02 14:25:00,50.52,50.9,50.52,50.88,4400.0,39.5868,39.8845,39.5868,39.8689,4400.0
2013-12-02 14:30:00,50.81,50.81,50.71,50.71,500.0,39.814,39.814,39.7357,39.7357,500.0
2013-12-02 14:35:00,50.75,50.75,50.72,50.72,200.0,39.767,39.767,39.7435,39.7435,200.0
2013-12-02 14:40:00,50.7,50.7,50.7,50.7,100.0,39.7278,39.7278,39.7278,39.7278,100.0
2013-12-02 14:45:00,50.61,50.75,50.61,50.75,600.0,39.6573,39.767,39.6573,39.767,600.0
2013-12-02 14:50:00,50.63,50.63,50.63,50.63,100.0,39.673,39.673,39.673,39.673,100.0
2013-12-02 14:55:00,50.75,50.75,50.75,50.75,200.0,39.767,39.767,39.767,39.767,200.0
2013-12-02 15:00:00,50.67,50.75,50.67,50.75,500.0,39.7043,39.767,39.7043,39.767,500.0
2013-12-02 15:05:00,50.75,50.75,50.75,50.75,0.0,39.767,39.767,39.767,39.767,0.0
2013-12-02 15:10:00,50.66,50.66,50.62,50.62,200.0,39.6965,39.6965,39.6651,39.6651,200.0
2013-12-02 15:15:00,50.75,50.75,50.66,50.66,900.0,39.767,39.767,39.6965,39.6965,900.0
2013-12-02 15:20:00,50.66,50.66,50.66,50.66,0.0,39.6965,39.6965,39.6965,39.6965,0.0
2013-12-02 15:25:00,50.7,50.7,50.49,50.49,600.0,39.7278,39.7278,39.5633,39.5633,600.0
2013-12-02 15:30:00,50.51,50.51,50.44,50.5,1200.0,39.5789,39.5789,39.5241,39.5711,1200.0
2013-12-02 15:35:00,50.55,50.6,50.55,50.59,2100.0,39.6103,39.6495,39.6103,39.6416,2100.0
2013-12-02 15:40:00,50.6,50.6,50.56,50.56,200.0,39.6495,39.6495,39.6181,39.6181,200.0
2013-12-02 15:45:00,50.4,50.55,50.4,50.55,2900.0,39.4928,39.6103,39.4928,39.6103,2900.0
2013-12-02 15:50:00,50.57,50.58,50.35,50.38,3200.0,39.626,39.6338,39.4536,39.4771,3200.0
2013-12-02 15:55:00,50.5,50.5,50.43,50.43,1400.0,39.5711,39.5711,39.5163,39.5163,1400.0
2013-12-03 09:30:00,50.32,50.32,50.32,50.32,100.0,39.4301,39.4301,39.4301,39.4301,100.0
2013-12-03 09:35:00,50.43,50.43,50.43,50.43,100.0,39.5163,39.5163,39.5163,39.5163,100.0
2013-12-03 09:40:00,49.94,50.24,49.79,50.24,1000.0,39.1323,39.3674,39.0148,39.3674,1000.0
2013-12-03 09:45:00,50.0,50.0,49.54,49.55,1000.0,39.1793,39.1793,38.8189,38.8267,1000.0
2013-12-03 09:50:00,49.59,49.65,49.42,49.42,4200.0,38.858,38.9051,38.7248,38.7248,4200.0
2013-12-03 09:55:00,49.42,49.75,49.4,49.7,2500.0,38.7248,38.9834,38.7092,38.9442,2500.0
2013-12-03 10:00:00,49.91,50.22,49.71,50.22,2300.0,39.1088,39.3517,38.9521,39.3517,2300.0
2013-12-03 10:05:00,50.17,50.2,50.17,50.2,300.0,39.3125,39.336,39.3125,39.336,300.0
2013-12-03 10:10:00,49.9,49.94,49.82,49.82,1000.0,39.101,39.1323,39.0383,39.0383,1000.0
2013-12-03 10:15:00,49.85,49.85,49.85,49.85,100.0,39.0618,39.0618,39.0618,39.0618,100.0
2013-12-03 10:20:00,49.9,49.9,49.7,49.7,200.0,39.101,39.101,38.9442,38.9442,200.0
2013-12-03 10:25:00,49.74,49.75,49.74,49.75,300.0,38.9756,38.9834,38.9756,38.9834,300.0
2013-12-03 10:30:00,49.86,50.37,49.86,50.37,3500.0,39.0696,39.4692,39.0696,39.4692,3500.0
2013-12-03 10:35:00,50.34,50.34,50.12,50.12,400.0,39.4457,39.4457,39.2733,39.2733,400.0
2013-12-03 10:40:00,50.09,50.11,50.03,50.06,700.0,39.2498,39.2655,39.2028,39.2263,700.0
2013-12-03 10:45:00,50.48,51.08,50.48,51.08,900.0,39.5554,40.0256,39.5554,40.0256,900.0
2013-12-03 10:50:00,50.88,51.13,50.88,51.13,1900.0,39.8689,40.0648,39.8689,40.0648,1900.0
2013-12-03 10:55:00,51.2,51.42,51.2,51.42,2200.0,40.1196,40.292,40.1196,40.292,2200.0
2013-12-03 11:00:00,51.4,51.5,51.4,51.5,700.0,40.2763,40.3547,40.2763,40.3547,700.0
2013-12-03 11:05:00,51.63,51.85,51.63,51.85,500.0,40.4566,40.629,40.4566,40.629,500.0
2013-12-03 11:10:00,51.91,52.12,51.89,52.0,3400.0,40.676,40.8405,40.6603,40.7465,3400.0
2013-12-03 11:15:00,51.9,51.9,51.44,51.5,300.0,40.6681,40.6681,40.3077,40.3547,300.0
2013-12-03 11:20:00,51.76,51.76,51.52,51.54,3900.0,40.5584,40.5584,40.3704,40.386,3900.0
2013-12-03 11:25:00,51.48,51.92,51.48,51.63,5800.0,40.339,40.6838,40.339,40.4566,5800.0
2013-12-03 11:30:00,51.58,51.64,51.49,51.6,3500.0,40.4174,40.4644,40.3469,40.4331,3500.0
2013-12-03 11:35:00,51.63,52.02,51.62,52.01,4200.0,40.4566,40.7622,40.4487,40.7543,4200.0
2013-12-03 11:40:00,51.8,51.89,51.76,51.89,1000.0,40.5898,40.6603,40.5584,40.6603,1000.0
2013-12-03 11:45:00,51.52,51.69,51.44,51.45,2600.0,40.3704,40.5036,40.3077,40.3155,2600.0
2013-12-03 11:50:00,51.41,51.63,51.4,51.63,1400.0,40.2842,40.4566,40.2763,40.4566,1400.0
2013-12-03 11:55:00,51.65,51.65,51.65,51.65,200.0,40.4722,40.4722,40.4722,40.4722,200.0
2013-12-03 12:00:00,51.26,51.28,51.26,51.28,200.0,40.1666,40.1823,40.1666,40.1823,200.0
2013-12-03 12:05:00,51.25,51.3,51.12,51.28,800.0,40.1588,40.198,40.0569,40.1823,800.0
2013-12-03 12:10:00,51.5,51.5,51.49,51.49,300.0,40.3547,40.3547,40.3469,40.3469,300.0
2013-12-03 12:15:00,51.41,51.41,51.4,51.4,1500.0,40.2842,40.2842,40.2763,40.2763,1500.0
2013-12-03 12:20:00,51.2,51.32,51.2,51.32,1800.0,40.1196,40.2137,40.1196,40.2137,1800.0
2013-12-03 12:25:00,51.18,51.33,51.03,51.13,2400.0,40.1039,40.2215,39.9864,40.0648,2400.0
2013-12-03 12:30:00,51.1,51.21,51.1,51.15,3400.0,40.0413,40.1275,40.0413,40.0804,3400.0
2013-12-03 12:35:00,51.12,51.12,51.1,51.1,700.0,40.0569,40.0569,40.0413,40.0413,700.0
2013-12-03 12:40:00,51.06,51.15,51.06,51.15,700.0,40.0099,40.0804,40.0099,40.0804,700.0
2013-12-03 12:45:00,51.15,51.15,51.15,51.15,0.0,40.0804,40.0804,40.0804,40.0804,0.0
2013-12-03 12:50:00,50.94,51.02,50.94,51.02,200.0,39.9159,39.9786,39.9159,39.9786,200.0
2013-12-03 12:55:00,51.02,51.02,51.02,51.02,0.0,39.9786,39.9786,39.9786,39.9786,0.0
2013-12-03 13:00:00,51.0,51.05,51.0,51.0,1000.0,39.9629,40.0021,39.9629,39.9629,1000.0
2013-12-03 13:05:00,50.84,50.89,50.84,50.89,300.0,39.8375,39.8767,39.8375,39.8767,300.0
2013-12-03 13:10:00,51.16,51.2,51.1,51.2,300.0,40.0883,40.1196,40.0413,40.1196,300.0
2013-12-03 13:15:00,50.79,50.79,50.79,50.79,100.0,39.7983,39.7983,39.7983,39.7983,100.0
2013-12-03 13:20:00,50.71,50.71,50.71,50.71,800.0,39.7357,39.7357,39.7357,39.7357,800.0
2013-12-03 13:25:00,50.71,50.71,50.71,50.71,0.0,39.7357,39.7357,39.7357,39.7357,0.0
2013-12-03 13:30:00,50.78,50.83,50.78,50.83,1300.0,39.7905,39.8297,39.7905,39.8297,1300.0
2013-12-03 13:35:00,51.01,51.01,50.95,50.98,600.0,39.9707,39.9707,39.9237,39.9472,600.0
2013-12-03 13:40:00,51.25,51.25,51.14,51.18,1600.0,40.1588,40.1588,40.0726,40.1039,1600.0
2013-12-03 13:45:00,51.15,51.15,51.02,51.07,2100.0,40.0804,40.0804,39.9786,40.0178,2100.0
2013-12-03 13:50:00,51.04,51.12,51.03,51.03,1300.0,39.9942,40.0569,39.9864,39.9864,1300.0
2013-12-03 13:55:00,50.88,50.88,50.88,50.88,200.0,39.8689,39.8689,39.8689,39.8689,200.0
2013-12-03 14:00:00,50.76,50.97,50.76,50.89,6400.0,39.7748,39.9394,39.7748,39.8767,6400.0
2013-12-03 14:05:00,50.82,50.82,50.82,50.82,100.0,39.8219,39.8219,39.8219,39.8219,100.0
2013-12-03 14:10:00,50.77,50.77,50.77,50.77,100.0,39.7827,39.7827,39.7827,39.7827,100.0
2013-12-03 14:15:00,50.75,50.75,50.62,50.62,200.0,39.767,39.767,39.6651,39.6651,200.0
2013-12-03 14:20:00,50.85,50.85,50.76,50.76,200.0,39.8454,39.8454,39.7748,39.7748,200.0
2013-12-03 14:25:00,50.78,50.94,50.78,50.94,400.0,39.7905,39.9159,39.7905,39.9159,400.0
2013-12-03 14:30:00,50.94,50.94,50.94,50.94,0.0,39.9159,39.9159,39.9159,39.9159,0.0
2013-12-03 14:35:00,50.89,51.0,50.88,50.88,400.0,39.8767,39.9629,39.8689,39.8689,400.0
2013-12-03 14:40:00,50.93,50.93,50.77,50.77,200.0,39.9081,39.9081,39.7827,39.7827,200.0
2013-12-03 14:45:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-03 14:50:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-03 14:55:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-03 15:00:00,50.45,50.45,50.37,50.43,500.0,39.5319,39.5319,39.4692,39.5163,500.0
2013-12-03 15:05:00,50.6,50.6,50.44,50.44,500.0,39.6495,39.6495,39.5241,39.5241,500.0
2013-12-03 15:10:00,50.54,50.7,50.54,50.7,700.0,39.6025,39.7278,39.6025,39.7278,700.0
2013-12-03 15:15:00,50.77,50.79,50.72,50.72,300.0,39.7827,39.7983,39.7435,39.7435,300.0
2013-12-03 15:20:00,50.54,50.54,50.37,50.37,1200.0,39.6025,39.6025,39.4692,39.4692,1200.0
2013-12-03 15:25:00,50.3,50.3,50.19,50.19,600.0,39.4144,39.4144,39.3282,39.3282,600.0
2013-12-03 15:30:00,50.26,50.33,50.26,50.33,300.0,39.383,39.4379,39.383,39.4379,300.0
2013-12-03 15:35:00,50.24,50.28,50.2,50.25,1200.0,39.3674,39.3987,39.336,39.3752,1200.0
2013-12-03 15:40:00,50.22,50.22,50.09,50.09,400.0,39.3517,39.3517,39.2498,39.2498,400.0
2013-12-03 15:45:00,50.13,50.15,50.13,50.15,200.0,39.2812,39.2969,39.2812,39.2969,200.0
2013-12-03 15:50:00,50.19,50.26,50.19,50.23,900.0,39.3282,39.383,39.3282,39.3595,900.0
2013-12-03 15:55:00,50.21,50.21,50.19,50.21,9200.0,39.3439,39.3439,39.3282,39.3439,9200.0
2013-12-04 09:35:00,49.97,50.15,49.97,50.0,600.0,39.1558,39.2969,39.1558,39.1793,600.0
2013-12-04 09:40:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2013-12-04 09:45:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2013-12-04 09:50:00,50.15,50.15,49.92,49.92,300.0,39.2969,39.2969,39.1166,39.1166,300.0
2013-12-04 09:55:00,49.86,49.86,49.86,49.86,100.0,39.0696,39.0696,39.0696,39.0696,100.0
2013-12-04 10:00:00,49.92,49.97,49.92,49.96,400.0,39.1166,39.1558,39.1166,39.148,400.0
2013-12-04 10:05:00,49.96,49.96,49.96,49.96,0.0,39.148,39.148,39.148,39.148,0.0
2013-12-04 10:10:00,50.92,50.92,50.92,50.92,100.0,39.9002,39.9002,39.9002,39.9002,100.0
2013-12-04 10:15:00,50.94,51.23,50.94,51.23,900.0,39.9159,40.1431,39.9159,40.1431,900.0
2013-12-04 10:20:00,51.05,51.09,50.98,50.98,1400.0,40.0021,40.0334,39.9472,39.9472,1400.0
2013-12-04 10:25:00,51.01,51.01,50.94,50.94,300.0,39.9707,39.9707,39.9159,39.9159,300.0
2013-12-04 10:30:00,51.08,51.08,51.08,51.08,100.0,40.0256,40.0256,40.0256,40.0256,100.0
2013-12-04 10:35:00,51.07,51.2,50.84,50.93,4800.0,40.0178,40.1196,39.8375,39.9081,4800.0
2013-12-04 10:40:00,50.99,51.07,50.99,51.01,800.0,39.9551,40.0178,39.9551,39.9707,800.0
2013-12-04 10:45:00,51.01,51.01,51.01,51.01,0.0,39.9707,39.9707,39.9707,39.9707,0.0
2013-12-04 10:50:00,50.77,50.77,50.77,50.77,100.0,39.7827,39.7827,39.7827,39.7827,100.0
2013-12-04 10:55:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-04 11:00:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-04 11:05:00,50.35,50.51,50.35,50.51,900.0,39.4536,39.5789,39.4536,39.5789,900.0
2013-12-04 11:10:00,50.51,50.51,50.51,50.51,0.0,39.5789,39.5789,39.5789,39.5789,0.0
2013-12-04 11:15:00,50.19,50.19,50.18,50.19,1000.0,39.3282,39.3282,39.3204,39.3282,1000.0
2013-12-04 11:20:00,50.19,50.21,49.96,49.97,3500.0,39.3282,39.3439,39.148,39.1558,3500.0
2013-12-04 11:25:00,49.79,49.86,49.79,49.86,200.0,39.0148,39.0696,39.0148,39.0696,200.0
2013-12-04 11:30:00,49.83,49.99,49.83,49.99,400.0,39.0461,39.1715,39.0461,39.1715,400.0
2013-12-04 11:35:00,49.99,49.99,49.99,49.99,0.0,39.1715,39.1715,39.1715,39.1715,0.0
2013-12-04 11:40:00,50.01,50.19,50.01,50.19,400.0,39.1872,39.3282,39.1872,39.3282,400.0
2013-12-04 11:45:00,50.19,50.19,50.19,50.19,0.0,39.3282,39.3282,39.3282,39.3282,0.0
2013-12-04 11:50:00,50.0,50.14,50.0,50.14,200.0,39.1793,39.289,39.1793,39.289,200.0
2013-12-04 11:55:00,50.06,50.07,50.06,50.07,300.0,39.2263,39.2342,39.2263,39.2342,300.0
2013-12-04 12:00:00,49.97,50.14,49.89,50.14,800.0,39.1558,39.289,39.0931,39.289,800.0
2013-12-04 12:05:00,50.15,50.15,50.14,50.14,200.0,39.2969,39.2969,39.289,39.289,200.0
2013-12-04 12:10:00,50.15,50.15,50.07,50.11,2600.0,39.2969,39.2969,39.2342,39.2655,2600.0
2013-12-04 12:15:00,50.11,50.2,50.11,50.2,200.0,39.2655,39.336,39.2655,39.336,200.0
2013-12-04 12:20:00,50.2,50.2,50.2,50.2,0.0,39.336,39.336,39.336,39.336,0.0
2013-12-04 12:25:00,50.27,50.28,50.22,50.22,400.0,39.3909,39.3987,39.3517,39.3517,400.0
2013-12-04 12:30:00,50.21,50.21,50.21,50.21,100.0,39.3439,39.3439,39.3439,39.3439,100.0
2013-12-04 12:35:00,50.25,50.25,50.25,50.25,100.0,39.3752,39.3752,39.3752,39.3752,100.0
2013-12-04 12:40:00,50.21,50.21,50.21,50.21,100.0,39.3439,39.3439,39.3439,39.3439,100.0
2013-12-04 12:45:00,50.0,50.0,50.0,50.0,100.0,39.1793,39.1793,39.1793,39.1793,100.0
2013-12-04 12:50:00,50.12,50.12,50.12,50.12,100.0,39.2733,39.2733,39.2733,39.2733,100.0
2013-12-04 12:55:00,50.05,50.05,50.02,50.02,200.0,39.2185,39.2185,39.195,39.195,200.0
2013-12-04 13:00:00,50.22,50.22,50.22,50.22,100.0,39.3517,39.3517,39.3517,39.3517,100.0
2013-12-04 13:05:00,50.22,50.22,50.22,50.22,0.0,39.3517,39.3517,39.3517,39.3517,0.0
2013-12-04 13:10:00,49.86,49.86,49.83,49.83,400.0,39.0696,39.0696,39.0461,39.0461,400.0
2013-12-04 13:15:00,49.85,49.85,49.69,49.74,700.0,39.0618,39.0618,38.9364,38.9756,700.0
2013-12-04 13:20:00,49.76,49.76,49.76,49.76,200.0,38.9913,38.9913,38.9913,38.9913,200.0
2013-12-04 13:25:00,49.87,49.87,49.85,49.85,300.0,39.0775,39.0775,39.0618,39.0618,300.0
2013-12-04 13:30:00,49.75,49.85,49.55,49.85,900.0,38.9834,39.0618,38.8267,39.0618,900.0
2013-12-04 13:35:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 13:40:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 13:45:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 13:50:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 13:55:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 14:00:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 14:05:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 14:10:00,50.11,50.11,50.11,50.11,200.0,39.2655,39.2655,39.2655,39.2655,200.0
2013-12-04 14:15:00,50.11,50.11,50.11,50.11,0.0,39.2655,39.2655,39.2655,39.2655,0.0
2013-12-04 14:20:00,50.06,50.07,50.05,50.07,1200.0,39.2263,39.2342,39.2185,39.2342,1200.0
2013-12-04 14:25:00,50.13,50.13,50.04,50.07,300.0,39.2812,39.2812,39.2107,39.2342,300.0
2013-12-04 14:30:00,50.07,50.07,50.07,50.07,0.0,39.2342,39.2342,39.2342,39.2342,0.0
2013-12-04 14:35:00,50.09,50.1,50.07,50.1,800.0,39.2498,39.2577,39.2342,39.2577,800.0
2013-12-04 14:40:00,50.1,50.1,50.1,50.1,0.0,39.2577,39.2577,39.2577,39.2577,0.0
2013-12-04 14:45:00,50.13,50.13,50.13,50.13,100.0,39.2812,39.2812,39.2812,39.2812,100.0
2013-12-04 14:50:00,50.13,50.13,50.13,50.13,0.0,39.2812,39.2812,39.2812,39.2812,0.0
2013-12-04 14:55:00,50.13,50.13,50.13,50.13,0.0,39.2812,39.2812,39.2812,39.2812,0.0
2013-12-04 15:00:00,50.09,50.09,50.09,50.09,100.0,39.2498,39.2498,39.2498,39.2498,100.0
2013-12-04 15:05:00,50.11,50.11,50.11,50.11,100.0,39.2655,39.2655,39.2655,39.2655,100.0
2013-12-04 15:10:00,50.11,50.11,50.11,50.11,100.0,39.2655,39.2655,39.2655,39.2655,100.0
2013-12-04 15:15:00,50.11,50.11,50.11,50.11,0.0,39.2655,39.2655,39.2655,39.2655,0.0
2013-12-04 15:20:00,50.21,50.35,50.21,50.25,400.0,39.3439,39.4536,39.3439,39.3752,400.0
2013-12-04 15:25:00,50.25,50.25,50.25,50.25,0.0,39.3752,39.3752,39.3752,39.3752,0.0
2013-12-04 15:30:00,50.4,50.68,50.4,50.68,700.0,39.4928,39.7122,39.4928,39.7122,700.0
2013-12-04 15:35:00,50.63,50.68,50.63,50.68,500.0,39.673,39.7122,39.673,39.7122,500.0
2013-12-04 15:40:00,50.77,50.77,50.76,50.76,700.0,39.7827,39.7827,39.7748,39.7748,700.0
2013-12-04 15:45:00,50.66,50.69,50.62,50.62,500.0,39.6965,39.72,39.6651,39.6651,500.0
2013-12-04 15:50:00,50.65,50.65,50.48,50.57,700.0,39.6886,39.6886,39.5554,39.626,700.0
2013-12-04 15:55:00,50.52,50.52,50.47,50.52,7200.0,39.5868,39.5868,39.5476,39.5868,7200.0
2013-12-05 09:40:00,50.12,50.12,50.12,50.12,400.0,39.2733,39.2733,39.2733,39.2733,400.0
2013-12-05 09:45:00,50.12,50.14,50.1,50.14,300.0,39.2733,39.289,39.2577,39.289,300.0
2013-12-05 09:50:00,50.47,50.47,50.4,50.4,200.0,39.5476,39.5476,39.4928,39.4928,200.0
2013-12-05 09:55:00,50.57,50.6,50.57,50.6,200.0,39.626,39.6495,39.626,39.6495,200.0
2013-12-05 10:00:00,51.1,51.1,51.1,51.1,100.0,40.0413,40.0413,40.0413,40.0413,100.0
2013-12-05 10:05:00,51.1,51.1,51.1,51.1,0.0,40.0413,40.0413,40.0413,40.0413,0.0
2013-12-05 10:10:00,50.66,50.66,50.35,50.35,500.0,39.6965,39.6965,39.4536,39.4536,500.0
2013-12-05 10:15:00,50.33,50.33,50.17,50.27,700.0,39.4379,39.4379,39.3125,39.3909,700.0
2013-12-05 10:20:00,50.2,50.2,50.16,50.16,400.0,39.336,39.336,39.3047,39.3047,400.0
2013-12-05 10:25:00,50.16,50.16,50.16,50.16,0.0,39.3047,39.3047,39.3047,39.3047,0.0
2013-12-05 10:30:00,50.16,50.23,50.03,50.03,400.0,39.3047,39.3595,39.2028,39.2028,400.0
2013-12-05 10:35:00,49.98,50.04,49.98,50.04,300.0,39.1636,39.2107,39.1636,39.2107,300.0
2013-12-05 10:40:00,49.95,49.95,49.95,49.95,100.0,39.1401,39.1401,39.1401,39.1401,100.0
2013-12-05 10:45:00,49.85,49.85,49.75,49.79,800.0,39.0618,39.0618,38.9834,39.0148,800.0
2013-12-05 10:50:00,49.94,49.94,49.94,49.94,200.0,39.1323,39.1323,39.1323,39.1323,200.0
2013-12-05 10:55:00,50.0,50.0,50.0,50.0,100.0,39.1793,39.1793,39.1793,39.1793,100.0
2013-12-05 11:00:00,49.97,49.97,49.96,49.97,300.0,39.1558,39.1558,39.148,39.1558,300.0
2013-12-05 11:05:00,49.93,49.94,49.93,49.94,200.0,39.1245,39.1323,39.1245,39.1323,200.0
2013-12-05 11:10:00,49.94,49.94,49.94,49.94,0.0,39.1323,39.1323,39.1323,39.1323,0.0
2013-12-05 11:15:00,49.98,49.98,49.97,49.97,200.0,39.1636,39.1636,39.1558,39.1558,200.0
2013-12-05 11:20:00,49.97,49.97,49.91,49.93,500.0,39.1558,39.1558,39.1088,39.1245,500.0
2013-12-05 11:25:00,49.91,49.91,49.91,49.91,100.0,39.1088,39.1088,39.1088,39.1088,100.0
2013-12-05 11:30:00,49.91,50.0,49.86,50.0,1500.0,39.1088,39.1793,39.0696,39.1793,1500.0
2013-12-05 11:35:00,49.98,49.98,49.98,49.98,200.0,39.1636,39.1636,39.1636,39.1636,200.0
2013-12-05 11:40:00,50.03,50.03,50.03,50.03,100.0,39.2028,39.2028,39.2028,39.2028,100.0
2013-12-05 11:45:00,49.98,50.05,49.98,50.05,500.0,39.1636,39.2185,39.1636,39.2185,500.0
2013-12-05 11:50:00,50.05,50.05,50.05,50.05,0.0,39.2185,39.2185,39.2185,39.2185,0.0
2013-12-05 11:55:00,49.98,50.07,49.98,50.06,1000.0,39.1636,39.2342,39.1636,39.2263,1000.0
2013-12-05 12:00:00,50.06,50.06,50.06,50.06,0.0,39.2263,39.2263,39.2263,39.2263,0.0
2013-12-05 12:05:00,50.5,50.5,50.5,50.5,100.0,39.5711,39.5711,39.5711,39.5711,100.0
2013-12-05 12:10:00,50.5,50.5,50.5,50.5,0.0,39.5711,39.5711,39.5711,39.5711,0.0
2013-12-05 12:15:00,50.38,50.38,50.35,50.35,200.0,39.4771,39.4771,39.4536,39.4536,200.0
2013-12-05 12:20:00,50.5,50.54,50.44,50.44,2300.0,39.5711,39.6025,39.5241,39.5241,2300.0
2013-12-05 12:25:00,50.47,50.53,50.47,50.53,2600.0,39.5476,39.5946,39.5476,39.5946,2600.0
2013-12-05 12:30:00,50.46,50.49,50.46,50.48,800.0,39.5398,39.5633,39.5398,39.5554,800.0
2013-12-05 12:35:00,50.48,50.48,50.48,50.48,0.0,39.5554,39.5554,39.5554,39.5554,0.0
2013-12-05 12:40:00,50.56,50.6,50.56,50.56,1400.0,39.6181,39.6495,39.6181,39.6181,1400.0
2013-12-05 12:45:00,50.41,50.41,50.41,50.41,100.0,39.5006,39.5006,39.5006,39.5006,100.0
2013-12-05 12:50:00,50.38,50.43,50.38,50.4,600.0,39.4771,39.5163,39.4771,39.4928,600.0
2013-12-05 12:55:00,50.41,50.41,50.25,50.33,2100.0,39.5006,39.5006,39.3752,39.4379,2100.0
2013-12-05 13:00:00,50.36,50.36,50.25,50.28,1100.0,39.4614,39.4614,39.3752,39.3987,1100.0
2013-12-05 13:05:00,50.25,50.25,50.19,50.19,2400.0,39.3752,39.3752,39.3282,39.3282,2400.0
2013-12-05 13:10:00,50.21,50.21,50.21,50.21,100.0,39.3439,39.3439,39.3439,39.3439,100.0
2013-12-05 13:15:00,50.13,50.13,50.1,50.1,300.0,39.2812,39.2812,39.2577,39.2577,300.0
2013-12-05 13:20:00,50.08,50.08,50.08,50.08,200.0,39.242,39.242,39.242,39.242,200.0
2013-12-05 13:25:00,50.04,50.04,50.04,50.04,100.0,39.2107,39.2107,39.2107,39.2107,100.0
2013-12-05 13:30:00,50.06,50.06,49.96,49.96,200.0,39.2263,39.2263,39.148,39.148,200.0
2013-12-05 13:35:00,50.05,50.05,49.95,49.96,500.0,39.2185,39.2185,39.1401,39.148,500.0
2013-12-05 13:40:00,49.97,50.0,49.97,50.0,5300.0,39.1558,39.1793,39.1558,39.1793,5300.0
2013-12-05 13:45:00,50.02,50.12,50.02,50.12,800.0,39.195,39.2733,39.195,39.2733,800.0
2013-12-05 13:50:00,50.13,50.13,50.13,50.13,400.0,39.2812,39.2812,39.2812,39.2812,400.0
2013-12-05 13:55:00,50.03,50.03,50.01,50.01,300.0,39.2028,39.2028,39.1872,39.1872,300.0
2013-12-05 14:00:00,50.01,50.06,49.99,50.06,600.0,39.1872,39.2263,39.1715,39.2263,600.0
2013-12-05 14:05:00,49.98,49.98,49.98,49.98,100.0,39.1636,39.1636,39.1636,39.1636,100.0
2013-12-05 14:10:00,50.0,50.0,49.98,49.98,300.0,39.1793,39.1793,39.1636,39.1636,300.0
2013-12-05 14:15:00,49.97,50.01,49.97,50.01,500.0,39.1558,39.1872,39.1558,39.1872,500.0
2013-12-05 14:20:00,49.95,49.95,49.95,49.95,100.0,39.1401,39.1401,39.1401,39.1401,100.0
2013-12-05 14:25:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-12-05 14:30:00,49.86,49.86,49.81,49.81,700.0,39.0696,39.0696,39.0304,39.0304,700.0
2013-12-05 14:35:00,49.81,49.93,49.81,49.93,300.0,39.0304,39.1245,39.0304,39.1245,300.0
2013-12-05 14:40:00,49.82,49.82,49.81,49.81,300.0,39.0383,39.0383,39.0304,39.0304,300.0
2013-12-05 14:45:00,49.79,49.79,49.69,49.69,600.0,39.0148,39.0148,38.9364,38.9364,600.0
2013-12-05 14:50:00,49.68,49.68,49.5,49.5,300.0,38.9286,38.9286,38.7875,38.7875,300.0
2013-12-05 14:55:00,49.53,49.53,49.23,49.23,1300.0,38.811,38.811,38.576,38.576,1300.0
2013-12-05 15:00:00,49.2,49.2,48.99,49.05,2500.0,38.5524,38.5524,38.3879,38.4349,2500.0
2013-12-05 15:05:00,49.01,49.01,48.78,48.87,4600.0,38.4036,38.4036,38.2233,38.2939,4600.0
2013-12-05 15:10:00,48.85,48.96,48.82,48.96,700.0,38.2782,38.3644,38.2547,38.3644,700.0
2013-12-05 15:15:00,48.84,48.88,48.84,48.88,400.0,38.2704,38.3017,38.2704,38.3017,400.0
2013-12-05 15:20:00,48.96,49.11,48.96,49.11,9600.0,38.3644,38.4819,38.3644,38.4819,9600.0
2013-12-05 15:25:00,49.21,49.25,49.2,49.2,700.0,38.5603,38.5916,38.5524,38.5524,700.0
2013-12-05 15:30:00,49.1,49.26,49.1,49.26,800.0,38.4741,38.5995,38.4741,38.5995,800.0
2013-12-05 15:35:00,49.37,49.59,49.26,49.26,1700.0,38.6857,38.858,38.5995,38.5995,1700.0
2013-12-05 15:40:00,49.36,49.36,49.1,49.15,4100.0,38.6778,38.6778,38.4741,38.5133,4100.0
2013-12-05 15:45:00,49.2,49.2,49.08,49.15,10000.0,38.5524,38.5524,38.4584,38.5133,10000.0
2013-12-05 15:50:00,49.16,49.34,49.14,49.25,4200.0,38.5211,38.6621,38.5054,38.5916,4200.0
2013-12-05 15:55:00,49.27,49.38,49.08,49.08,1600.0,38.6073,38.6935,38.4584,38.4584,1600.0
2013-12-06 09:30:00,50.06,50.06,49.26,49.39,5200.0,39.2263,39.2263,38.5995,38.7013,5200.0
2013-12-06 09:35:00,49.47,49.68,49.47,49.47,1400.0,38.764,38.9286,38.764,38.764,1400.0
2013-12-06 09:40:00,49.3,49.3,48.35,48.35,3300.0,38.6308,38.6308,37.8864,37.8864,3300.0
2013-12-06 09:45:00,48.78,48.79,48.18,48.18,1400.0,38.2233,38.2312,37.7532,37.7532,1400.0
2013-12-06 09:50:00,48.24,48.24,47.57,47.81,4500.0,37.8002,37.8002,37.2752,37.4633,4500.0
2013-12-06 09:55:00,47.68,48.03,47.68,47.86,4800.0,37.3614,37.6357,37.3614,37.5024,4800.0
2013-12-06 10:00:00,48.0,48.35,48.0,48.35,4000.0,37.6121,37.8864,37.6121,37.8864,4000.0
2013-12-06 10:05:00,48.43,48.43,48.0,48.07,3100.0,37.9491,37.9491,37.6121,37.667,3100.0
2013-12-06 10:10:00,48.07,48.07,47.57,47.75,2600.0,37.667,37.667,37.2752,37.4162,2600.0
2013-12-06 10:15:00,47.86,48.11,47.86,47.99,2300.0,37.5024,37.6983,37.5024,37.6043,2300.0
2013-12-06 10:20:00,48.13,48.13,47.97,47.97,2200.0,37.714,37.714,37.5886,37.5886,2200.0
2013-12-06 10:25:00,48.01,48.2,48.01,48.06,1000.0,37.62,37.7689,37.62,37.6592,1000.0
2013-12-06 10:30:00,48.04,48.1,47.98,48.02,800.0,37.6435,37.6905,37.5965,37.6278,800.0
2013-12-06 10:35:00,48.23,48.34,48.15,48.16,1500.0,37.7924,37.8786,37.7297,37.7375,1500.0
2013-12-06 10:40:00,48.16,48.16,48.16,48.16,0.0,37.7375,37.7375,37.7375,37.7375,0.0
2013-12-06 10:45:00,48.16,48.16,48.16,48.16,0.0,37.7375,37.7375,37.7375,37.7375,0.0
2013-12-06 10:50:00,48.11,48.16,48.0,48.0,1000.0,37.6983,37.7375,37.6121,37.6121,1000.0
2013-12-06 10:55:00,48.09,48.09,48.04,48.04,200.0,37.6827,37.6827,37.6435,37.6435,200.0
2013-12-06 11:00:00,47.96,48.12,47.96,48.12,200.0,37.5808,37.7062,37.5808,37.7062,200.0
2013-12-06 11:05:00,48.14,48.14,47.59,47.61,800.0,37.7218,37.7218,37.2909,37.3065,800.0
2013-12-06 11:10:00,47.68,47.7,47.6,47.7,600.0,37.3614,37.3771,37.2987,37.3771,600.0
2013-12-06 11:15:00,47.71,47.72,47.68,47.72,400.0,37.3849,37.3927,37.3614,37.3927,400.0
2013-12-06 11:20:00,47.7,47.78,47.7,47.73,1000.0,37.3771,37.4398,37.3771,37.4006,1000.0
2013-12-06 11:25:00,47.7,47.79,47.64,47.64,3800.0,37.3771,37.4476,37.3301,37.3301,3800.0
2013-12-06 11:30:00,48.08,48.08,48.08,48.08,200.0,37.6748,37.6748,37.6748,37.6748,200.0
2013-12-06 11:35:00,47.91,47.91,47.77,47.82,400.0,37.5416,37.5416,37.4319,37.4711,400.0
2013-12-06 11:40:00,47.73,47.73,47.63,47.63,500.0,37.4006,37.4006,37.3222,37.3222,500.0
2013-12-06 11:45:00,47.72,47.77,47.71,47.73,500.0,37.3927,37.4319,37.3849,37.4006,500.0
2013-12-06 11:50:00,47.7,47.94,47.69,47.75,1200.0,37.3771,37.5651,37.3692,37.4162,1200.0
2013-12-06 11:55:00,47.77,47.77,47.73,47.75,500.0,37.4319,37.4319,37.4006,37.4162,500.0
2013-12-06 12:00:00,47.75,47.75,47.75,47.75,0.0,37.4162,37.4162,37.4162,37.4162,0.0
2013-12-06 12:05:00,47.8,47.81,47.71,47.81,400.0,37.4554,37.4633,37.3849,37.4633,400.0
2013-12-06 12:10:00,47.89,47.89,47.89,47.89,100.0,37.5259,37.5259,37.5259,37.5259,100.0
2013-12-06 12:15:00,47.81,47.81,47.74,47.74,300.0,37.4633,37.4633,37.4084,37.4084,300.0
2013-12-06 12:20:00,47.88,47.88,47.88,47.88,100.0,37.5181,37.5181,37.5181,37.5181,100.0
2013-12-06 12:25:00,47.81,47.81,47.74,47.76,1100.0,37.4633,37.4633,37.4084,37.4241,1100.0
2013-12-06 12:30:00,47.75,47.82,47.75,47.82,1800.0,37.4162,37.4711,37.4162,37.4711,1800.0
2013-12-06 12:35:00,47.87,47.88,47.84,47.86,1000.0,37.5103,37.5181,37.4868,37.5024,1000.0
2013-12-06 12:40:00,47.88,47.93,47.88,47.93,200.0,37.5181,37.5573,37.5181,37.5573,200.0
2013-12-06 12:45:00,47.93,47.96,47.92,47.94,400.0,37.5573,37.5808,37.5495,37.5651,400.0
2013-12-06 12:50:00,47.94,47.94,47.94,47.94,0.0,37.5651,37.5651,37.5651,37.5651,0.0
2013-12-06 12:55:00,47.95,47.95,47.88,47.88,600.0,37.573,37.573,37.5181,37.5181,600.0
2013-12-06 13:00:00,47.89,47.9,47.87,47.9,500.0,37.5259,37.5338,37.5103,37.5338,500.0
2013-12-06 13:05:00,47.91,47.91,47.87,47.87,1400.0,37.5416,37.5416,37.5103,37.5103,1400.0
2013-12-06 13:10:00,47.88,47.91,47.86,47.9,1100.0,37.5181,37.5416,37.5024,37.5338,1100.0
2013-12-06 13:15:00,47.91,47.91,47.91,47.91,200.0,37.5416,37.5416,37.5416,37.5416,200.0
2013-12-06 13:20:00,47.9,47.9,47.9,47.9,100.0,37.5338,37.5338,37.5338,37.5338,100.0
2013-12-06 13:25:00,47.9,47.9,47.88,47.88,400.0,37.5338,37.5338,37.5181,37.5181,400.0
2013-12-06 13:30:00,47.91,47.92,47.72,47.72,700.0,37.5416,37.5495,37.3927,37.3927,700.0
2013-12-06 13:35:00,47.64,47.64,47.3,47.3,500.0,37.3301,37.3301,37.0636,37.0636,500.0
2013-12-06 13:40:00,47.34,47.35,47.23,47.23,900.0,37.095,37.1028,37.0088,37.0088,900.0
2013-12-06 13:45:00,47.05,47.05,46.8,46.94,1200.0,36.8677,36.8677,36.6718,36.7815,1200.0
2013-12-06 13:50:00,46.89,46.92,46.71,46.74,700.0,36.7424,36.7659,36.6013,36.6248,700.0
2013-12-06 13:55:00,46.75,46.88,46.75,46.82,500.0,36.6327,36.7345,36.6327,36.6875,500.0
2013-12-06 14:00:00,46.93,46.93,46.76,46.82,800.0,36.7737,36.7737,36.6405,36.6875,800.0
2013-12-06 14:05:00,46.8,46.85,46.73,46.73,1200.0,36.6718,36.711,36.617,36.617,1200.0
2013-12-06 14:10:00,46.85,46.85,46.74,46.79,1600.0,36.711,36.711,36.6248,36.664,1600.0
2013-12-06 14:15:00,46.76,46.85,46.75,46.75,1400.0,36.6405,36.711,36.6327,36.6327,1400.0
2013-12-06 14:20:00,46.81,46.81,46.71,46.8,1100.0,36.6797,36.6797,36.6013,36.6718,1100.0
2013-12-06 14:25:00,46.79,46.81,46.75,46.77,2900.0,36.664,36.6797,36.6327,36.6483,2900.0
2013-12-06 14:30:00,46.78,47.16,46.78,47.16,1500.0,36.6562,36.9539,36.6562,36.9539,1500.0
2013-12-06 14:35:00,47.26,47.26,46.88,46.88,1900.0,37.0323,37.0323,36.7345,36.7345,1900.0
2013-12-06 14:40:00,46.85,46.85,46.83,46.83,300.0,36.711,36.711,36.6953,36.6953,300.0
2013-12-06 14:45:00,46.77,46.87,46.77,46.79,600.0,36.6483,36.7267,36.6483,36.664,600.0
2013-12-06 14:50:00,46.77,46.77,46.68,46.68,900.0,36.6483,36.6483,36.5778,36.5778,900.0
2013-12-06 14:55:00,46.66,46.66,46.41,46.41,700.0,36.5621,36.5621,36.3662,36.3662,700.0
2013-12-06 15:00:00,46.48,46.58,46.39,46.39,800.0,36.4211,36.4995,36.3506,36.3506,800.0
2013-12-06 15:05:00,46.36,46.36,46.16,46.23,1000.0,36.3271,36.3271,36.1703,36.2252,1000.0
2013-12-06 15:10:00,46.23,46.26,46.11,46.11,2300.0,36.2252,36.2487,36.1312,36.1312,2300.0
2013-12-06 15:15:00,46.1,46.46,46.1,46.46,6100.0,36.1233,36.4054,36.1233,36.4054,6100.0
2013-12-06 15:20:00,46.46,46.46,46.19,46.25,2000.0,36.4054,36.4054,36.1939,36.2409,2000.0
2013-12-06 15:25:00,46.21,46.3,46.21,46.25,700.0,36.2095,36.28,36.2095,36.2409,700.0
2013-12-06 15:30:00,46.16,46.3,46.16,46.21,600.0,36.1703,36.28,36.1703,36.2095,600.0
2013-12-06 15:35:00,46.19,46.19,45.9,46.07,2100.0,36.1939,36.1939,35.9666,36.0998,2100.0
2013-12-06 15:40:00,46.01,46.05,45.84,45.86,1800.0,36.0528,36.0842,35.9196,35.9353,1800.0
2013-12-06 15:45:00,45.97,45.97,45.9,45.91,1300.0,36.0215,36.0215,35.9666,35.9744,1300.0
2013-12-06 15:50:00,45.95,45.99,45.88,45.98,2300.0,36.0058,36.0371,35.9509,36.0293,2300.0
2013-12-06 15:55:00,46.0,46.17,46.0,46.17,900.0,36.045,36.1782,36.045,36.1782,900.0
2013-12-09 09:35:00,46.47,46.47,45.94,45.94,400.0,36.4133,36.4133,35.998,35.998,400.0
2013-12-09 09:40:00,46.09,46.09,45.5,45.5,1300.0,36.1155,36.1155,35.6532,35.6532,1300.0
2013-12-09 09:45:00,45.63,45.72,45.63,45.68,600.0,35.755,35.8256,35.755,35.7942,600.0
2013-12-09 09:50:00,45.68,45.68,45.68,45.68,0.0,35.7942,35.7942,35.7942,35.7942,0.0
2013-12-09 09:55:00,46.11,46.12,45.89,45.9,1100.0,36.1312,36.139,35.9588,35.9666,1100.0
2013-12-09 10:00:00,45.8,45.8,45.28,45.29,2300.0,35.8883,35.8883,35.4808,35.4886,2300.0
2013-12-09 10:05:00,45.17,45.25,45.11,45.25,1100.0,35.3946,35.4573,35.3476,35.4573,1100.0
2013-12-09 10:10:00,45.49,45.5,44.69,45.0,5100.0,35.6453,35.6532,35.0185,35.2614,5100.0
2013-12-09 10:15:00,44.93,44.99,44.65,44.65,1100.0,35.2065,35.2535,34.9871,34.9871,1100.0
2013-12-09 10:20:00,44.6,44.72,44.6,44.72,300.0,34.948,35.042,34.948,35.042,300.0
2013-12-09 10:25:00,44.49,44.56,44.38,44.45,6700.0,34.8618,34.9166,34.7756,34.8304,6700.0
2013-12-09 10:30:00,44.35,44.49,44.25,44.31,3300.0,34.7521,34.8618,34.6737,34.7207,3300.0
2013-12-09 10:35:00,44.33,44.5,44.33,44.35,700.0,34.7364,34.8696,34.7364,34.7521,700.0
2013-12-09 10:40:00,44.4,44.5,44.4,44.5,10000.0,34.7912,34.8696,34.7912,34.8696,10000.0
2013-12-09 10:45:00,44.78,44.78,44.39,44.39,1200.0,35.089,35.089,34.7834,34.7834,1200.0
2013-12-09 10:50:00,44.76,44.78,44.68,44.68,500.0,35.0733,35.089,35.0106,35.0106,500.0
2013-12-09 10:55:00,44.89,44.89,44.71,44.71,300.0,35.1752,35.1752,35.0341,35.0341,300.0
2013-12-09 11:00:00,44.89,45.09,44.73,45.09,4000.0,35.1752,35.3319,35.0498,35.3319,4000.0
2013-12-09 11:05:00,45.09,45.09,45.09,45.09,0.0,35.3319,35.3319,35.3319,35.3319,0.0
2013-12-09 11:10:00,45.25,45.25,45.05,45.05,600.0,35.4573,35.4573,35.3006,35.3006,600.0
2013-12-09 11:15:00,45.21,45.21,45.03,45.1,1000.0,35.4259,35.4259,35.2849,35.3397,1000.0
2013-12-09 11:20:00,45.28,45.28,45.09,45.1,600.0,35.4808,35.4808,35.3319,35.3397,600.0
2013-12-09 11:25:00,45.05,45.08,45.05,45.08,200.0,35.3006,35.3241,35.3006,35.3241,200.0
2013-12-09 11:30:00,44.99,45.02,44.83,44.83,600.0,35.2535,35.2771,35.1282,35.1282,600.0
2013-12-09 11:35:00,44.85,44.86,44.85,44.85,300.0,35.1438,35.1517,35.1438,35.1438,300.0
2013-12-09 11:40:00,44.86,44.98,44.84,44.93,900.0,35.1517,35.2457,35.136,35.2065,900.0
2013-12-09 11:45:00,44.98,45.0,44.6,44.6,900.0,35.2457,35.2614,34.948,34.948,900.0
2013-12-09 11:50:00,44.6,44.6,44.46,44.46,400.0,34.948,34.948,34.8382,34.8382,400.0
2013-12-09 11:55:00,44.57,44.79,44.57,44.79,500.0,34.9244,35.0968,34.9244,35.0968,500.0
2013-12-09 12:00:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-12-09 12:05:00,44.81,44.81,44.81,44.81,0.0,35.1125,35.1125,35.1125,35.1125,0.0
2013-12-09 12:10:00,44.73,44.73,44.5,44.5,700.0,35.0498,35.0498,34.8696,34.8696,700.0
2013-12-09 12:15:00,44.5,44.5,44.5,44.5,0.0,34.8696,34.8696,34.8696,34.8696,0.0
2013-12-09 12:20:00,44.58,44.58,44.49,44.49,800.0,34.9323,34.9323,34.8618,34.8618,800.0
2013-12-09 12:25:00,44.52,44.52,44.52,44.52,100.0,34.8853,34.8853,34.8853,34.8853,100.0
2013-12-09 12:30:00,44.52,44.52,44.46,44.48,600.0,34.8853,34.8853,34.8382,34.8539,600.0
2013-12-09 12:35:00,44.75,44.75,44.75,44.75,100.0,35.0655,35.0655,35.0655,35.0655,100.0
2013-12-09 12:40:00,44.71,44.78,44.71,44.78,200.0,35.0341,35.089,35.0341,35.089,200.0
2013-12-09 12:45:00,44.88,44.88,44.88,44.88,100.0,35.1674,35.1674,35.1674,35.1674,100.0
2013-12-09 12:50:00,44.8,44.8,44.8,44.8,100.0,35.1047,35.1047,35.1047,35.1047,100.0
2013-12-09 12:55:00,44.8,44.8,44.8,44.8,0.0,35.1047,35.1047,35.1047,35.1047,0.0
2013-12-09 13:00:00,44.71,44.74,44.71,44.74,200.0,35.0341,35.0577,35.0341,35.0577,200.0
2013-12-09 13:05:00,44.68,44.7,44.6,44.64,2300.0,35.0106,35.0263,34.948,34.9793,2300.0
2013-12-09 13:10:00,44.64,44.69,44.59,44.66,2100.0,34.9793,35.0185,34.9401,34.995,2100.0
2013-12-09 13:15:00,44.66,44.66,44.66,44.66,0.0,34.995,34.995,34.995,34.995,0.0
2013-12-09 13:20:00,44.66,44.66,44.66,44.66,0.0,34.995,34.995,34.995,34.995,0.0
2013-12-09 13:25:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-12-09 13:30:00,44.91,44.91,44.85,44.89,600.0,35.1909,35.1909,35.1438,35.1752,600.0
2013-12-09 13:35:00,44.9,44.93,44.9,44.93,1200.0,35.183,35.2065,35.183,35.2065,1200.0
2013-12-09 13:40:00,44.88,44.99,44.88,44.99,1200.0,35.1674,35.2535,35.1674,35.2535,1200.0
2013-12-09 13:45:00,44.94,44.94,44.89,44.89,200.0,35.2144,35.2144,35.1752,35.1752,200.0
2013-12-09 13:50:00,44.98,45.03,44.98,45.0,500.0,35.2457,35.2849,35.2457,35.2614,500.0
2013-12-09 13:55:00,45.1,45.1,45.05,45.05,400.0,35.3397,35.3397,35.3006,35.3006,400.0
2013-12-09 14:00:00,45.1,45.1,45.1,45.1,200.0,35.3397,35.3397,35.3397,35.3397,200.0
2013-12-09 14:05:00,45.17,45.26,45.17,45.26,1800.0,35.3946,35.4651,35.3946,35.4651,1800.0
2013-12-09 14:10:00,45.21,45.21,45.21,45.21,100.0,35.4259,35.4259,35.4259,35.4259,100.0
2013-12-09 14:15:00,45.19,45.37,45.19,45.3,2000.0,35.4103,35.5513,35.4103,35.4965,2000.0
2013-12-09 14:20:00,45.26,45.27,45.21,45.24,700.0,35.4651,35.473,35.4259,35.4494,700.0
2013-12-09 14:25:00,45.24,45.38,45.24,45.32,5700.0,35.4494,35.5591,35.4494,35.5121,5700.0
2013-12-09 14:30:00,45.32,45.32,45.32,45.32,0.0,35.5121,35.5121,35.5121,35.5121,0.0
2013-12-09 14:35:00,45.23,45.23,45.23,45.23,100.0,35.4416,35.4416,35.4416,35.4416,100.0
2013-12-09 14:40:00,45.25,45.26,45.25,45.25,700.0,35.4573,35.4651,35.4573,35.4573,700.0
2013-12-09 14:45:00,45.29,45.29,45.29,45.29,100.0,35.4886,35.4886,35.4886,35.4886,100.0
2013-12-09 14:50:00,45.21,45.29,45.17,45.17,600.0,35.4259,35.4886,35.3946,35.3946,600.0
2013-12-09 14:55:00,45.11,45.11,45.01,45.05,2000.0,35.3476,35.3476,35.2692,35.3006,2000.0
2013-12-09 15:00:00,45.05,45.11,45.01,45.11,800.0,35.3006,35.3476,35.2692,35.3476,800.0
2013-12-09 15:05:00,45.25,45.25,45.08,45.1,500.0,35.4573,35.4573,35.3241,35.3397,500.0
2013-12-09 15:10:00,45.03,45.1,45.03,45.05,500.0,35.2849,35.3397,35.2849,35.3006,500.0
2013-12-09 15:15:00,45.02,45.08,45.02,45.08,400.0,35.2771,35.3241,35.2771,35.3241,400.0
2013-12-09 15:20:00,44.8,44.83,44.79,44.8,2500.0,35.1047,35.1282,35.0968,35.1047,2500.0
2013-12-09 15:25:00,44.96,44.96,44.9,44.9,500.0,35.23,35.23,35.183,35.183,500.0
2013-12-09 15:30:00,44.97,45.03,44.95,45.0,900.0,35.2379,35.2849,35.2222,35.2614,900.0
2013-12-09 15:35:00,44.99,45.01,44.99,45.01,400.0,35.2535,35.2692,35.2535,35.2692,400.0
2013-12-09 15:40:00,45.0,45.1,45.0,45.1,500.0,35.2614,35.3397,35.2614,35.3397,500.0
2013-12-09 15:45:00,45.15,45.15,44.9,44.9,1400.0,35.3789,35.3789,35.183,35.183,1400.0
2013-12-09 15:50:00,45.0,45.01,44.88,44.97,1400.0,35.2614,35.2692,35.1674,35.2379,1400.0
2013-12-09 15:55:00,45.08,45.08,45.02,45.06,600.0,35.3241,35.3241,35.2771,35.3084,600.0
2013-12-10 09:30:00,45.21,45.84,45.21,45.84,500.0,35.4259,35.9196,35.4259,35.9196,500.0
2013-12-10 09:35:00,45.96,46.13,45.96,46.13,3600.0,36.0136,36.1468,36.0136,36.1468,3600.0
2013-12-10 09:40:00,46.26,46.9,46.26,46.9,900.0,36.2487,36.7502,36.2487,36.7502,900.0
2013-12-10 09:45:00,46.85,47.26,46.67,47.17,2300.0,36.711,37.0323,36.57,36.9618,2300.0
2013-12-10 09:50:00,47.05,47.05,46.67,46.67,1100.0,36.8677,36.8677,36.57,36.57,1100.0
2013-12-10 09:55:00,46.37,46.5,46.33,46.37,1700.0,36.3349,36.4368,36.3036,36.3349,1700.0
2013-12-10 10:00:00,46.34,46.52,46.33,46.37,2200.0,36.3114,36.4524,36.3036,36.3349,2200.0
2013-12-10 10:05:00,46.35,46.4,46.08,46.13,8200.0,36.3192,36.3584,36.1077,36.1468,8200.0
2013-12-10 10:10:00,46.13,46.66,46.13,46.66,2900.0,36.1468,36.5621,36.1468,36.5621,2900.0
2013-12-10 10:15:00,46.81,47.25,46.81,47.17,3500.0,36.6797,37.0245,36.6797,36.9618,3500.0
2013-12-10 10:20:00,47.38,47.38,47.2,47.25,1000.0,37.1263,37.1263,36.9853,37.0245,1000.0
2013-12-10 10:25:00,47.26,47.31,47.14,47.22,2300.0,37.0323,37.0715,36.9383,37.0009,2300.0
2013-12-10 10:30:00,47.15,47.47,47.15,47.16,3100.0,36.9461,37.1968,36.9461,36.9539,3100.0
2013-12-10 10:35:00,47.16,47.16,47.0,47.13,1000.0,36.9539,36.9539,36.8286,36.9304,1000.0
2013-12-10 10:40:00,46.98,47.06,46.93,47.05,1000.0,36.8129,36.8756,36.7737,36.8677,1000.0
2013-12-10 10:45:00,46.99,47.2,46.99,47.06,900.0,36.8207,36.9853,36.8207,36.8756,900.0
2013-12-10 10:50:00,47.03,47.05,47.01,47.01,500.0,36.8521,36.8677,36.8364,36.8364,500.0
2013-12-10 10:55:00,46.92,46.92,46.83,46.83,400.0,36.7659,36.7659,36.6953,36.6953,400.0
2013-12-10 11:00:00,46.66,46.75,46.6,46.75,800.0,36.5621,36.6327,36.5151,36.6327,800.0
2013-12-10 11:05:00,46.75,46.79,46.6,46.6,1600.0,36.6327,36.664,36.5151,36.5151,1600.0
2013-12-10 11:10:00,46.5,46.6,46.48,46.6,500.0,36.4368,36.5151,36.4211,36.5151,500.0
2013-12-10 11:15:00,46.53,46.66,46.43,46.65,1900.0,36.4603,36.5621,36.3819,36.5543,1900.0
2013-12-10 11:20:00,46.71,46.71,46.49,46.53,1800.0,36.6013,36.6013,36.4289,36.4603,1800.0
2013-12-10 11:25:00,46.49,46.49,46.42,46.42,200.0,36.4289,36.4289,36.3741,36.3741,200.0
2013-12-10 11:30:00,46.38,46.45,46.28,46.45,1600.0,36.3427,36.3976,36.2644,36.3976,1600.0
2013-12-10 11:35:00,46.46,46.61,46.46,46.61,1300.0,36.4054,36.523,36.4054,36.523,1300.0
2013-12-10 11:40:00,46.8,46.82,46.8,46.8,300.0,36.6718,36.6875,36.6718,36.6718,300.0
2013-12-10 11:45:00,46.76,46.76,46.7,46.7,200.0,36.6405,36.6405,36.5935,36.5935,200.0
2013-12-10 11:50:00,46.75,46.75,46.72,46.72,200.0,36.6327,36.6327,36.6092,36.6092,200.0
2013-12-10 11:55:00,46.71,46.71,46.71,46.71,100.0,36.6013,36.6013,36.6013,36.6013,100.0
2013-12-10 12:00:00,46.51,46.51,46.5,46.5,200.0,36.4446,36.4446,36.4368,36.4368,200.0
2013-12-10 12:05:00,46.65,46.65,46.49,46.52,2600.0,36.5543,36.5543,36.4289,36.4524,2600.0
2013-12-10 12:10:00,46.55,46.83,46.55,46.83,1600.0,36.4759,36.6953,36.4759,36.6953,1600.0
2013-12-10 12:15:00,46.8,46.8,46.8,46.8,400.0,36.6718,36.6718,36.6718,36.6718,400.0
2013-12-10 12:20:00,46.66,46.67,46.66,46.67,300.0,36.5621,36.57,36.5621,36.57,300.0
2013-12-10 12:25:00,46.81,46.91,46.81,46.91,300.0,36.6797,36.758,36.6797,36.758,300.0
2013-12-10 12:30:00,46.89,46.89,46.74,46.84,1500.0,36.7424,36.7424,36.6248,36.7032,1500.0
2013-12-10 12:35:00,46.8,46.8,46.73,46.74,1000.0,36.6718,36.6718,36.617,36.6248,1000.0
2013-12-10 12:40:00,46.7,46.7,46.63,46.68,800.0,36.5935,36.5935,36.5386,36.5778,800.0
2013-12-10 12:45:00,46.61,46.61,46.5,46.51,700.0,36.523,36.523,36.4368,36.4446,700.0
2013-12-10 12:50:00,46.62,46.65,46.62,46.65,200.0,36.5308,36.5543,36.5308,36.5543,200.0
2013-12-10 12:55:00,46.52,46.55,46.49,46.55,500.0,36.4524,36.4759,36.4289,36.4759,500.0
2013-12-10 13:00:00,46.48,46.5,46.32,46.34,800.0,36.4211,36.4368,36.2957,36.3114,800.0
2013-12-10 13:05:00,46.26,46.26,46.13,46.13,600.0,36.2487,36.2487,36.1468,36.1468,600.0
2013-12-10 13:10:00,46.1,46.14,46.1,46.14,400.0,36.1233,36.1547,36.1233,36.1547,400.0
2013-12-10 13:15:00,46.2,46.2,46.16,46.16,200.0,36.2017,36.2017,36.1703,36.1703,200.0
2013-12-10 13:20:00,46.26,46.28,46.2,46.2,700.0,36.2487,36.2644,36.2017,36.2017,700.0
2013-12-10 13:25:00,46.06,46.06,46.01,46.01,500.0,36.092,36.092,36.0528,36.0528,500.0
2013-12-10 13:30:00,46.03,46.11,46.01,46.04,1400.0,36.0685,36.1312,36.0528,36.0763,1400.0
2013-12-10 13:35:00,46.07,46.08,46.05,46.05,800.0,36.0998,36.1077,36.0842,36.0842,800.0
2013-12-10 13:40:00,46.04,46.04,45.94,45.94,500.0,36.0763,36.0763,35.998,35.998,500.0
2013-12-10 13:45:00,45.91,45.91,45.79,45.83,1100.0,35.9744,35.9744,35.8804,35.9118,1100.0
2013-12-10 13:50:00,45.87,45.92,45.87,45.92,400.0,35.9431,35.9823,35.9431,35.9823,400.0
2013-12-10 13:55:00,45.85,45.92,45.8,45.86,700.0,35.9274,35.9823,35.8883,35.9353,700.0
2013-12-10 14:00:00,45.83,45.83,45.79,45.79,200.0,35.9118,35.9118,35.8804,35.8804,200.0
2013-12-10 14:05:00,45.77,45.79,45.52,45.52,1400.0,35.8647,35.8804,35.6688,35.6688,1400.0
2013-12-10 14:10:00,45.6,45.64,45.6,45.64,300.0,35.7315,35.7629,35.7315,35.7629,300.0
2013-12-10 14:15:00,45.61,45.67,45.6,45.67,700.0,35.7394,35.7864,35.7315,35.7864,700.0
2013-12-10 14:20:00,45.69,45.75,45.69,45.75,500.0,35.8021,35.8491,35.8021,35.8491,500.0
2013-12-10 14:25:00,45.75,45.79,45.75,45.79,400.0,35.8491,35.8804,35.8491,35.8804,400.0
2013-12-10 14:30:00,45.78,45.99,45.78,45.99,1500.0,35.8726,36.0371,35.8726,36.0371,1500.0
2013-12-10 14:35:00,45.97,46.06,45.97,46.06,1000.0,36.0215,36.092,36.0215,36.092,1000.0
2013-12-10 14:40:00,46.06,46.13,45.93,46.13,500.0,36.092,36.1468,35.9901,36.1468,500.0
2013-12-10 14:45:00,46.03,46.04,45.98,46.04,1700.0,36.0685,36.0763,36.0293,36.0763,1700.0
2013-12-10 14:50:00,46.11,46.15,46.11,46.15,800.0,36.1312,36.1625,36.1312,36.1625,800.0
2013-12-10 14:55:00,46.13,46.15,46.13,46.15,300.0,36.1468,36.1625,36.1468,36.1625,300.0
2013-12-10 15:00:00,46.17,46.27,46.17,46.27,1700.0,36.1782,36.2565,36.1782,36.2565,1700.0
2013-12-10 15:05:00,46.17,46.17,46.04,46.06,600.0,36.1782,36.1782,36.0763,36.092,600.0
2013-12-10 15:10:00,46.04,46.04,46.02,46.04,800.0,36.0763,36.0763,36.0606,36.0763,800.0
2013-12-10 15:15:00,46.01,46.06,45.99,46.06,2100.0,36.0528,36.092,36.0371,36.092,2100.0
2013-12-10 15:20:00,46.13,46.14,46.05,46.05,1000.0,36.1468,36.1547,36.0842,36.0842,1000.0
2013-12-10 15:25:00,45.99,46.01,45.99,46.01,200.0,36.0371,36.0528,36.0371,36.0528,200.0
2013-12-10 15:30:00,46.01,46.07,45.99,45.99,1300.0,36.0528,36.0998,36.0371,36.0371,1300.0
2013-12-10 15:35:00,46.02,46.02,45.98,46.02,1100.0,36.0606,36.0606,36.0293,36.0606,1100.0
2013-12-10 15:40:00,46.03,46.03,45.94,45.94,500.0,36.0685,36.0685,35.998,35.998,500.0
2013-12-10 15:45:00,45.91,46.07,45.91,46.01,1200.0,35.9744,36.0998,35.9744,36.0528,1200.0
2013-12-10 15:50:00,46.03,46.06,45.96,46.01,4100.0,36.0685,36.092,36.0136,36.0528,4100.0
2013-12-10 15:55:00,45.99,46.02,45.98,46.01,1000.0,36.0371,36.0606,36.0293,36.0528,1000.0
2013-12-11 09:35:00,45.61,45.61,45.58,45.58,600.0,35.7394,35.7394,35.7159,35.7159,600.0
2013-12-11 09:40:00,45.27,45.27,45.27,45.27,100.0,35.473,35.473,35.473,35.473,100.0
2013-12-11 09:45:00,45.32,45.32,45.08,45.08,600.0,35.5121,35.5121,35.3241,35.3241,600.0
2013-12-11 09:50:00,45.24,45.25,45.22,45.22,900.0,35.4494,35.4573,35.4338,35.4338,900.0
2013-12-11 09:55:00,45.35,45.49,45.35,45.49,1200.0,35.5356,35.6453,35.5356,35.6453,1200.0
2013-12-11 10:00:00,45.62,45.81,45.62,45.64,500.0,35.7472,35.8961,35.7472,35.7629,500.0
2013-12-11 10:05:00,45.53,45.53,45.51,45.51,700.0,35.6767,35.6767,35.661,35.661,700.0
2013-12-11 10:10:00,45.63,45.69,45.63,45.69,400.0,35.755,35.8021,35.755,35.8021,400.0
2013-12-11 10:15:00,45.86,45.86,45.69,45.69,600.0,35.9353,35.9353,35.8021,35.8021,600.0
2013-12-11 10:20:00,45.6,45.6,45.6,45.6,200.0,35.7315,35.7315,35.7315,35.7315,200.0
2013-12-11 10:25:00,45.62,45.62,45.45,45.53,300.0,35.7472,35.7472,35.614,35.6767,300.0
2013-12-11 10:30:00,45.53,45.53,45.53,45.53,0.0,35.6767,35.6767,35.6767,35.6767,0.0
2013-12-11 10:35:00,45.6,45.6,45.6,45.6,100.0,35.7315,35.7315,35.7315,35.7315,100.0
2013-12-11 10:40:00,45.67,45.67,45.46,45.46,500.0,35.7864,35.7864,35.6218,35.6218,500.0
2013-12-11 10:45:00,45.47,45.47,45.47,45.47,500.0,35.6297,35.6297,35.6297,35.6297,500.0
2013-12-11 10:50:00,45.53,45.72,45.5,45.66,700.0,35.6767,35.8256,35.6532,35.7786,700.0
2013-12-11 10:55:00,45.79,45.79,45.79,45.79,400.0,35.8804,35.8804,35.8804,35.8804,400.0
2013-12-11 11:00:00,45.84,45.95,45.72,45.8,1200.0,35.9196,36.0058,35.8256,35.8883,1200.0
2013-12-11 11:05:00,45.63,45.73,45.62,45.71,700.0,35.755,35.8334,35.7472,35.8177,700.0
2013-12-11 11:10:00,45.71,45.74,45.71,45.74,1000.0,35.8177,35.8412,35.8177,35.8412,1000.0
2013-12-11 11:15:00,45.73,45.77,45.68,45.72,1500.0,35.8334,35.8647,35.7942,35.8256,1500.0
2013-12-11 11:20:00,45.72,45.8,45.72,45.73,600.0,35.8256,35.8883,35.8256,35.8334,600.0
2013-12-11 11:25:00,45.78,45.85,45.77,45.77,1300.0,35.8726,35.9274,35.8647,35.8647,1300.0
2013-12-11 11:30:00,45.83,45.86,45.83,45.86,300.0,35.9118,35.9353,35.9118,35.9353,300.0
2013-12-11 11:35:00,45.84,45.85,45.84,45.85,300.0,35.9196,35.9274,35.9196,35.9274,300.0
2013-12-11 11:40:00,45.77,45.86,45.76,45.86,600.0,35.8647,35.9353,35.8569,35.9353,600.0
2013-12-11 11:45:00,45.76,45.76,45.76,45.76,100.0,35.8569,35.8569,35.8569,35.8569,100.0
2013-12-11 11:50:00,45.75,45.75,45.75,45.75,500.0,35.8491,35.8491,35.8491,35.8491,500.0
2013-12-11 11:55:00,45.78,45.84,45.78,45.84,800.0,35.8726,35.9196,35.8726,35.9196,800.0
2013-12-11 12:00:00,45.76,45.76,45.66,45.68,400.0,35.8569,35.8569,35.7786,35.7942,400.0
2013-12-11 12:05:00,45.49,45.66,45.45,45.64,700.0,35.6453,35.7786,35.614,35.7629,700.0
2013-12-11 12:10:00,45.59,45.65,45.59,45.65,300.0,35.7237,35.7707,35.7237,35.7707,300.0
2013-12-11 12:15:00,45.61,45.72,45.61,45.72,1100.0,35.7394,35.8256,35.7394,35.8256,1100.0
2013-12-11 12:20:00,45.65,45.69,45.6,45.61,1200.0,35.7707,35.8021,35.7315,35.7394,1200.0
2013-12-11 12:25:00,45.6,45.63,45.6,45.6,4400.0,35.7315,35.755,35.7315,35.7315,4400.0
2013-12-11 12:30:00,45.6,45.63,45.6,45.6,1000.0,35.7315,35.755,35.7315,35.7315,1000.0
2013-12-11 12:35:00,45.66,45.66,45.63,45.63,200.0,35.7786,35.7786,35.755,35.755,200.0
2013-12-11 12:40:00,45.67,45.7,45.67,45.7,500.0,35.7864,35.8099,35.7864,35.8099,500.0
2013-12-11 12:45:00,45.71,45.71,45.71,45.71,200.0,35.8177,35.8177,35.8177,35.8177,200.0
2013-12-11 12:50:00,45.71,45.71,45.71,45.71,0.0,35.8177,35.8177,35.8177,35.8177,0.0
2013-12-11 12:55:00,45.7,45.72,45.7,45.72,200.0,35.8099,35.8256,35.8099,35.8256,200.0
2013-12-11 13:00:00,45.74,45.75,45.74,45.75,200.0,35.8412,35.8491,35.8412,35.8491,200.0
2013-12-11 13:05:00,45.77,45.77,45.77,45.77,200.0,35.8647,35.8647,35.8647,35.8647,200.0
2013-12-11 13:10:00,45.78,45.83,45.78,45.83,1000.0,35.8726,35.9118,35.8726,35.9118,1000.0
2013-12-11 13:15:00,45.72,45.72,45.72,45.72,100.0,35.8256,35.8256,35.8256,35.8256,100.0
2013-12-11 13:20:00,45.65,45.65,45.61,45.61,300.0,35.7707,35.7707,35.7394,35.7394,300.0
2013-12-11 13:25:00,45.71,45.71,45.67,45.67,2700.0,35.8177,35.8177,35.7864,35.7864,2700.0
2013-12-11 13:30:00,45.64,45.64,45.64,45.64,100.0,35.7629,35.7629,35.7629,35.7629,100.0
2013-12-11 13:35:00,45.71,45.71,45.71,45.71,200.0,35.8177,35.8177,35.8177,35.8177,200.0
2013-12-11 13:40:00,45.72,45.84,45.72,45.84,600.0,35.8256,35.9196,35.8256,35.9196,600.0
2013-12-11 13:45:00,45.76,45.84,45.65,45.84,1300.0,35.8569,35.9196,35.7707,35.9196,1300.0
2013-12-11 13:50:00,45.87,45.93,45.87,45.93,600.0,35.9431,35.9901,35.9431,35.9901,600.0
2013-12-11 13:55:00,45.92,45.95,45.92,45.95,300.0,35.9823,36.0058,35.9823,36.0058,300.0
2013-12-11 14:00:00,45.97,46.02,45.94,45.94,700.0,36.0215,36.0606,35.998,35.998,700.0
2013-12-11 14:05:00,45.78,45.89,45.78,45.89,200.0,35.8726,35.9588,35.8726,35.9588,200.0
2013-12-11 14:10:00,45.92,45.92,45.9,45.9,300.0,35.9823,35.9823,35.9666,35.9666,300.0
2013-12-11 14:15:00,45.79,45.79,45.79,45.79,200.0,35.8804,35.8804,35.8804,35.8804,200.0
2013-12-11 14:20:00,45.74,45.77,45.74,45.77,200.0,35.8412,35.8647,35.8412,35.8647,200.0
2013-12-11 14:25:00,45.78,45.78,45.72,45.78,700.0,35.8726,35.8726,35.8256,35.8726,700.0
2013-12-11 14:30:00,45.85,45.85,45.66,45.66,300.0,35.9274,35.9274,35.7786,35.7786,300.0
2013-12-11 14:35:00,45.64,45.65,45.6,45.63,5600.0,35.7629,35.7707,35.7315,35.755,5600.0
2013-12-11 14:40:00,45.6,45.64,45.6,45.64,1200.0,35.7315,35.7629,35.7315,35.7629,1200.0
2013-12-11 14:45:00,45.61,45.61,45.61,45.61,100.0,35.7394,35.7394,35.7394,35.7394,100.0
2013-12-11 14:50:00,45.6,45.6,45.6,45.6,300.0,35.7315,35.7315,35.7315,35.7315,300.0
2013-12-11 14:55:00,45.6,45.6,45.6,45.6,0.0,35.7315,35.7315,35.7315,35.7315,0.0
2013-12-11 15:00:00,45.42,45.62,45.42,45.5,1700.0,35.5905,35.7472,35.5905,35.6532,1700.0
2013-12-11 15:05:00,45.53,45.58,45.32,45.35,4500.0,35.6767,35.7159,35.5121,35.5356,4500.0
2013-12-11 15:10:00,45.45,45.45,45.42,45.43,1000.0,35.614,35.614,35.5905,35.5983,1000.0
2013-12-11 15:15:00,45.44,45.44,45.35,45.35,3200.0,35.6062,35.6062,35.5356,35.5356,3200.0
2013-12-11 15:20:00,45.31,45.38,45.31,45.38,2100.0,35.5043,35.5591,35.5043,35.5591,2100.0
2013-12-11 15:25:00,45.33,45.41,45.33,45.39,900.0,35.52,35.5827,35.52,35.567,900.0
2013-12-11 15:30:00,45.42,45.43,45.38,45.38,1100.0,35.5905,35.5983,35.5591,35.5591,1100.0
2013-12-11 15:35:00,45.3,45.33,45.3,45.31,1300.0,35.4965,35.52,35.4965,35.5043,1300.0
2013-12-11 15:40:00,45.31,45.31,45.25,45.25,800.0,35.5043,35.5043,35.4573,35.4573,800.0
2013-12-11 15:45:00,45.09,45.22,45.09,45.18,3100.0,35.3319,35.4338,35.3319,35.4024,3100.0
2013-12-11 15:50:00,45.2,45.24,45.14,45.15,1700.0,35.4181,35.4494,35.3711,35.3789,1700.0
2013-12-11 15:55:00,45.2,45.21,45.03,45.09,3700.0,35.4181,35.4259,35.2849,35.3319,3700.0
2013-12-12 09:35:00,45.55,45.55,45.55,45.55,100.0,35.6924,35.6924,35.6924,35.6924,100.0
2013-12-12 09:40:00,45.73,46.22,45.73,46.2,3000.0,35.8334,36.2174,35.8334,36.2017,3000.0
2013-12-12 09:45:00,46.04,46.04,45.83,45.83,700.0,36.0763,36.0763,35.9118,35.9118,700.0
2013-12-12 09:50:00,45.69,45.75,45.69,45.75,200.0,35.8021,35.8491,35.8021,35.8491,200.0
2013-12-12 09:55:00,45.8,45.81,45.8,45.81,300.0,35.8883,35.8961,35.8883,35.8961,300.0
2013-12-12 10:00:00,45.92,46.0,45.92,46.0,300.0,35.9823,36.045,35.9823,36.045,300.0
2013-12-12 10:05:00,46.0,46.0,46.0,46.0,0.0,36.045,36.045,36.045,36.045,0.0
2013-12-12 10:10:00,46.1,46.16,46.04,46.16,2700.0,36.1233,36.1703,36.0763,36.1703,2700.0
2013-12-12 10:15:00,46.13,46.2,45.9,45.92,6500.0,36.1468,36.2017,35.9666,35.9823,6500.0
2013-12-12 10:20:00,45.87,45.87,45.74,45.74,2700.0,35.9431,35.9431,35.8412,35.8412,2700.0
2013-12-12 10:25:00,45.74,45.74,45.74,45.74,0.0,35.8412,35.8412,35.8412,35.8412,0.0
2013-12-12 10:30:00,45.62,45.64,45.62,45.64,700.0,35.7472,35.7629,35.7472,35.7629,700.0
2013-12-12 10:35:00,45.64,45.89,45.64,45.89,400.0,35.7629,35.9588,35.7629,35.9588,400.0
2013-12-12 10:40:00,45.89,45.89,45.89,45.89,0.0,35.9588,35.9588,35.9588,35.9588,0.0
2013-12-12 10:45:00,45.89,45.89,45.89,45.89,0.0,35.9588,35.9588,35.9588,35.9588,0.0
2013-12-12 10:50:00,46.25,46.25,46.25,46.25,100.0,36.2409,36.2409,36.2409,36.2409,100.0
2013-12-12 10:55:00,46.25,46.25,46.25,46.25,0.0,36.2409,36.2409,36.2409,36.2409,0.0
2013-12-12 11:00:00,46.25,46.25,46.25,46.25,0.0,36.2409,36.2409,36.2409,36.2409,0.0
2013-12-12 11:05:00,46.15,46.15,46.15,46.15,100.0,36.1625,36.1625,36.1625,36.1625,100.0
2013-12-12 11:10:00,46.15,46.15,46.06,46.14,2400.0,36.1625,36.1625,36.092,36.1547,2400.0
2013-12-12 11:15:00,46.14,46.14,46.14,46.14,0.0,36.1547,36.1547,36.1547,36.1547,0.0
2013-12-12 11:20:00,46.17,46.17,46.09,46.09,200.0,36.1782,36.1782,36.1155,36.1155,200.0
2013-12-12 11:25:00,46.13,46.19,46.11,46.11,300.0,36.1468,36.1939,36.1312,36.1312,300.0
2013-12-12 11:30:00,46.11,46.11,46.11,46.11,0.0,36.1312,36.1312,36.1312,36.1312,0.0
2013-12-12 11:35:00,46.16,46.16,46.08,46.08,200.0,36.1703,36.1703,36.1077,36.1077,200.0
2013-12-12 11:40:00,46.02,46.02,45.96,45.96,400.0,36.0606,36.0606,36.0136,36.0136,400.0
2013-12-12 11:45:00,45.96,45.96,45.96,45.96,0.0,36.0136,36.0136,36.0136,36.0136,0.0
2013-12-12 11:50:00,45.96,45.96,45.96,45.96,0.0,36.0136,36.0136,36.0136,36.0136,0.0
2013-12-12 11:55:00,45.97,45.97,45.97,45.97,100.0,36.0215,36.0215,36.0215,36.0215,100.0
2013-12-12 12:00:00,45.88,45.88,45.88,45.88,100.0,35.9509,35.9509,35.9509,35.9509,100.0
2013-12-12 12:05:00,45.87,45.87,45.85,45.85,200.0,35.9431,35.9431,35.9274,35.9274,200.0
2013-12-12 12:10:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2013-12-12 12:15:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-12-12 12:20:00,45.42,45.42,45.18,45.23,900.0,35.5905,35.5905,35.4024,35.4416,900.0
2013-12-12 12:25:00,45.19,45.19,45.06,45.06,600.0,35.4103,35.4103,35.3084,35.3084,600.0
2013-12-12 12:30:00,45.03,45.03,44.99,44.99,300.0,35.2849,35.2849,35.2535,35.2535,300.0
2013-12-12 12:35:00,44.99,44.99,44.99,44.99,0.0,35.2535,35.2535,35.2535,35.2535,0.0
2013-12-12 12:40:00,44.99,44.99,44.99,44.99,0.0,35.2535,35.2535,35.2535,35.2535,0.0
2013-12-12 12:45:00,44.99,44.99,44.99,44.99,0.0,35.2535,35.2535,35.2535,35.2535,0.0
2013-12-12 12:50:00,45.31,45.31,45.31,45.31,100.0,35.5043,35.5043,35.5043,35.5043,100.0
2013-12-12 12:55:00,45.29,45.29,45.29,45.29,100.0,35.4886,35.4886,35.4886,35.4886,100.0
2013-12-12 13:00:00,45.29,45.29,45.29,45.29,0.0,35.4886,35.4886,35.4886,35.4886,0.0
2013-12-12 13:05:00,45.35,45.37,45.35,45.37,200.0,35.5356,35.5513,35.5356,35.5513,200.0
2013-12-12 13:10:00,45.37,45.37,45.37,45.37,0.0,35.5513,35.5513,35.5513,35.5513,0.0
2013-12-12 13:15:00,45.37,45.37,45.37,45.37,0.0,35.5513,35.5513,35.5513,35.5513,0.0
2013-12-12 13:20:00,45.36,45.36,45.36,45.36,100.0,35.5435,35.5435,35.5435,35.5435,100.0
2013-12-12 13:25:00,45.24,45.24,45.24,45.24,300.0,35.4494,35.4494,35.4494,35.4494,300.0
2013-12-12 13:30:00,45.24,45.24,45.24,45.24,0.0,35.4494,35.4494,35.4494,35.4494,0.0
2013-12-12 13:35:00,45.24,45.24,45.24,45.24,0.0,35.4494,35.4494,35.4494,35.4494,0.0
2013-12-12 13:40:00,45.14,45.14,45.03,45.03,400.0,35.3711,35.3711,35.2849,35.2849,400.0
2013-12-12 13:45:00,45.06,45.2,45.06,45.2,400.0,35.3084,35.4181,35.3084,35.4181,400.0
2013-12-12 13:50:00,45.2,45.2,45.2,45.2,0.0,35.4181,35.4181,35.4181,35.4181,0.0
2013-12-12 13:55:00,45.34,45.34,45.34,45.34,100.0,35.5278,35.5278,35.5278,35.5278,100.0
2013-12-12 14:00:00,45.28,45.29,45.28,45.29,300.0,35.4808,35.4886,35.4808,35.4886,300.0
2013-12-12 14:05:00,45.25,45.48,45.17,45.47,2800.0,35.4573,35.6375,35.3946,35.6297,2800.0
2013-12-12 14:10:00,45.47,45.47,45.47,45.47,0.0,35.6297,35.6297,35.6297,35.6297,0.0
2013-12-12 14:15:00,45.75,45.75,45.73,45.73,400.0,35.8491,35.8491,35.8334,35.8334,400.0
2013-12-12 14:20:00,45.8,45.8,45.76,45.76,600.0,35.8883,35.8883,35.8569,35.8569,600.0
2013-12-12 14:25:00,45.78,45.81,45.64,45.64,900.0,35.8726,35.8961,35.7629,35.7629,900.0
2013-12-12 14:30:00,45.64,45.66,45.61,45.66,1400.0,35.7629,35.7786,35.7394,35.7786,1400.0
2013-12-12 14:35:00,45.66,45.68,45.66,45.68,400.0,35.7786,35.7942,35.7786,35.7942,400.0
2013-12-12 14:40:00,45.68,45.68,45.57,45.57,1100.0,35.7942,35.7942,35.708,35.708,1100.0
2013-12-12 14:45:00,45.6,45.6,45.6,45.6,200.0,35.7315,35.7315,35.7315,35.7315,200.0
2013-12-12 14:50:00,45.47,45.47,45.41,45.41,400.0,35.6297,35.6297,35.5827,35.5827,400.0
2013-12-12 14:55:00,45.42,45.42,45.2,45.21,1400.0,35.5905,35.5905,35.4181,35.4259,1400.0
2013-12-12 15:00:00,45.24,45.24,45.06,45.06,900.0,35.4494,35.4494,35.3084,35.3084,900.0
2013-12-12 15:05:00,45.14,45.19,45.12,45.12,1100.0,35.3711,35.4103,35.3554,35.3554,1100.0
2013-12-12 15:10:00,45.12,45.32,45.11,45.19,800.0,35.3554,35.5121,35.3476,35.4103,800.0
2013-12-12 15:15:00,45.14,45.14,45.09,45.09,900.0,35.3711,35.3711,35.3319,35.3319,900.0
2013-12-12 15:20:00,45.1,45.1,45.04,45.04,400.0,35.3397,35.3397,35.2927,35.2927,400.0
2013-12-12 15:25:00,45.13,45.13,45.02,45.02,700.0,35.3633,35.3633,35.2771,35.2771,700.0
2013-12-12 15:30:00,45.03,45.07,45.0,45.0,600.0,35.2849,35.3162,35.2614,35.2614,600.0
2013-12-12 15:35:00,45.0,45.01,44.95,44.96,500.0,35.2614,35.2692,35.2222,35.23,500.0
2013-12-12 15:40:00,44.91,44.91,44.84,44.85,900.0,35.1909,35.1909,35.136,35.1438,900.0
2013-12-12 15:45:00,44.85,44.88,44.8,44.84,2100.0,35.1438,35.1674,35.1047,35.136,2100.0
2013-12-12 15:50:00,44.95,44.95,44.87,44.87,1200.0,35.2222,35.2222,35.1595,35.1595,1200.0
2013-12-12 15:55:00,44.82,44.99,44.81,44.99,700.0,35.1203,35.2535,35.1125,35.2535,700.0
2013-12-13 09:35:00,45.29,45.3,45.29,45.3,300.0,35.4886,35.4965,35.4886,35.4965,300.0
2013-12-13 09:40:00,45.08,45.08,44.51,44.51,400.0,35.3241,35.3241,34.8774,34.8774,400.0
2013-12-13 09:45:00,44.4,44.4,44.12,44.12,1500.0,34.7912,34.7912,34.5718,34.5718,1500.0
2013-12-13 09:50:00,44.02,44.02,44.02,44.02,200.0,34.4935,34.4935,34.4935,34.4935,200.0
2013-12-13 09:55:00,44.4,44.54,44.4,44.53,1000.0,34.7912,34.9009,34.7912,34.8931,1000.0
2013-12-13 10:00:00,44.64,44.65,44.63,44.65,500.0,34.9793,34.9871,34.9715,34.9871,500.0
2013-12-13 10:05:00,44.76,44.78,44.76,44.78,400.0,35.0733,35.089,35.0733,35.089,400.0
2013-12-13 10:10:00,44.81,44.87,44.71,44.71,400.0,35.1125,35.1595,35.0341,35.0341,400.0
2013-12-13 10:15:00,44.36,44.36,44.27,44.33,600.0,34.7599,34.7599,34.6894,34.7364,600.0
2013-12-13 10:20:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-12-13 10:25:00,44.53,44.53,44.49,44.49,200.0,34.8931,34.8931,34.8618,34.8618,200.0
2013-12-13 10:30:00,44.49,44.49,44.49,44.49,0.0,34.8618,34.8618,34.8618,34.8618,0.0
2013-12-13 10:35:00,44.49,44.49,44.49,44.49,0.0,34.8618,34.8618,34.8618,34.8618,0.0
2013-12-13 10:40:00,44.52,44.52,44.52,44.52,100.0,34.8853,34.8853,34.8853,34.8853,100.0
2013-12-13 10:45:00,44.5,44.5,44.46,44.46,500.0,34.8696,34.8696,34.8382,34.8382,500.0
2013-12-13 10:50:00,44.46,44.46,44.46,44.46,0.0,34.8382,34.8382,34.8382,34.8382,0.0
2013-12-13 10:55:00,44.48,44.48,44.48,44.48,200.0,34.8539,34.8539,34.8539,34.8539,200.0
2013-12-13 11:00:00,44.48,44.51,44.22,44.22,2200.0,34.8539,34.8774,34.6502,34.6502,2200.0
2013-12-13 11:05:00,44.2,44.2,44.02,44.02,500.0,34.6345,34.6345,34.4935,34.4935,500.0
2013-12-13 11:10:00,43.95,43.95,43.93,43.93,600.0,34.4386,34.4386,34.4229,34.4229,600.0
2013-12-13 11:15:00,43.93,43.96,43.89,43.96,500.0,34.4229,34.4465,34.3916,34.4465,500.0
2013-12-13 11:20:00,43.9,43.9,43.61,43.61,1300.0,34.3994,34.3994,34.1722,34.1722,1300.0
2013-12-13 11:25:00,43.54,43.82,43.54,43.7,500.0,34.1173,34.3368,34.1173,34.2427,500.0
2013-12-13 11:30:00,43.82,43.82,43.8,43.8,200.0,34.3368,34.3368,34.3211,34.3211,200.0
2013-12-13 11:35:00,43.71,43.71,43.71,43.71,200.0,34.2506,34.2506,34.2506,34.2506,200.0
2013-12-13 11:40:00,43.86,43.86,43.86,43.86,100.0,34.3681,34.3681,34.3681,34.3681,100.0
2013-12-13 11:45:00,43.9,43.9,43.82,43.82,800.0,34.3994,34.3994,34.3368,34.3368,800.0
2013-12-13 11:50:00,43.83,43.83,43.74,43.74,600.0,34.3446,34.3446,34.2741,34.2741,600.0
2013-12-13 11:55:00,43.68,43.74,43.64,43.73,900.0,34.2271,34.2741,34.1957,34.2662,900.0
2013-12-13 12:00:00,43.76,43.76,43.74,43.74,300.0,34.2897,34.2897,34.2741,34.2741,300.0
2013-12-13 12:05:00,43.65,43.65,43.65,43.65,100.0,34.2035,34.2035,34.2035,34.2035,100.0
2013-12-13 12:10:00,43.75,43.75,43.75,43.75,300.0,34.2819,34.2819,34.2819,34.2819,300.0
2013-12-13 12:15:00,43.8,43.8,43.8,43.8,100.0,34.3211,34.3211,34.3211,34.3211,100.0
2013-12-13 12:20:00,43.97,44.04,43.97,44.04,1300.0,34.4543,34.5091,34.4543,34.5091,1300.0
2013-12-13 12:25:00,44.14,44.14,44.0,44.02,500.0,34.5875,34.5875,34.4778,34.4935,500.0
2013-12-13 12:30:00,43.94,43.94,43.88,43.88,200.0,34.4308,34.4308,34.3838,34.3838,200.0
2013-12-13 12:35:00,43.89,43.89,43.89,43.89,100.0,34.3916,34.3916,34.3916,34.3916,100.0
2013-12-13 12:40:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-12-13 12:45:00,43.86,43.86,43.86,43.86,100.0,34.3681,34.3681,34.3681,34.3681,100.0
2013-12-13 12:50:00,43.84,43.84,43.82,43.82,300.0,34.3524,34.3524,34.3368,34.3368,300.0
2013-12-13 12:55:00,44.05,44.05,43.99,43.99,300.0,34.517,34.517,34.47,34.47,300.0
2013-12-13 13:00:00,44.0,44.0,44.0,44.0,400.0,34.4778,34.4778,34.4778,34.4778,400.0
2013-12-13 13:05:00,43.98,44.07,43.98,44.07,200.0,34.4621,34.5326,34.4621,34.5326,200.0
2013-12-13 13:10:00,44.03,44.03,44.03,44.03,100.0,34.5013,34.5013,34.5013,34.5013,100.0
2013-12-13 13:15:00,44.03,44.03,43.96,43.96,200.0,34.5013,34.5013,34.4465,34.4465,200.0
2013-12-13 13:20:00,43.99,44.0,43.98,43.98,400.0,34.47,34.4778,34.4621,34.4621,400.0
2013-12-13 13:25:00,43.95,43.95,43.89,43.89,400.0,34.4386,34.4386,34.3916,34.3916,400.0
2013-12-13 13:30:00,43.91,43.91,43.87,43.87,400.0,34.4073,34.4073,34.3759,34.3759,400.0
2013-12-13 13:35:00,43.87,43.93,43.82,43.93,700.0,34.3759,34.4229,34.3368,34.4229,700.0
2013-12-13 13:40:00,43.88,43.91,43.88,43.91,200.0,34.3838,34.4073,34.3838,34.4073,200.0
2013-12-13 13:45:00,43.9,43.95,43.9,43.9,400.0,34.3994,34.4386,34.3994,34.3994,400.0
2013-12-13 13:50:00,43.99,43.99,43.99,43.99,500.0,34.47,34.47,34.47,34.47,500.0
2013-12-13 13:55:00,43.97,43.97,43.97,43.97,100.0,34.4543,34.4543,34.4543,34.4543,100.0
2013-12-13 14:00:00,43.96,43.96,43.94,43.94,300.0,34.4465,34.4465,34.4308,34.4308,300.0
2013-12-13 14:05:00,43.9,43.9,43.77,43.79,800.0,34.3994,34.3994,34.2976,34.3132,800.0
2013-12-13 14:10:00,43.79,43.79,43.67,43.67,1000.0,34.3132,34.3132,34.2192,34.2192,1000.0
2013-12-13 14:15:00,43.83,43.83,43.78,43.78,500.0,34.3446,34.3446,34.3054,34.3054,500.0
2013-12-13 14:20:00,43.72,43.85,43.69,43.8,1000.0,34.2584,34.3603,34.2349,34.3211,1000.0
2013-12-13 14:25:00,43.81,43.85,43.75,43.75,2300.0,34.3289,34.3603,34.2819,34.2819,2300.0
2013-12-13 14:30:00,43.76,43.85,43.76,43.85,400.0,34.2897,34.3603,34.2897,34.3603,400.0
2013-12-13 14:35:00,43.92,43.92,43.87,43.9,900.0,34.4151,34.4151,34.3759,34.3994,900.0
2013-12-13 14:40:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-12-13 14:45:00,43.99,44.07,43.99,44.07,300.0,34.47,34.5326,34.47,34.5326,300.0
2013-12-13 14:50:00,44.07,44.07,44.07,44.07,0.0,34.5326,34.5326,34.5326,34.5326,0.0
2013-12-13 14:55:00,44.14,44.17,44.14,44.17,200.0,34.5875,34.611,34.5875,34.611,200.0
2013-12-13 15:00:00,44.18,44.24,44.14,44.14,1500.0,34.6188,34.6659,34.5875,34.5875,1500.0
2013-12-13 15:05:00,44.18,44.18,44.07,44.07,900.0,34.6188,34.6188,34.5326,34.5326,900.0
2013-12-13 15:10:00,44.08,44.08,43.98,43.99,2500.0,34.5405,34.5405,34.4621,34.47,2500.0
2013-12-13 15:15:00,44.01,44.01,44.01,44.01,200.0,34.4856,34.4856,34.4856,34.4856,200.0
2013-12-13 15:20:00,44.1,44.1,44.04,44.04,600.0,34.5562,34.5562,34.5091,34.5091,600.0
2013-12-13 15:25:00,44.39,44.39,44.24,44.34,800.0,34.7834,34.7834,34.6659,34.7442,800.0
2013-12-13 15:30:00,44.29,44.45,44.29,44.45,900.0,34.705,34.8304,34.705,34.8304,900.0
2013-12-13 15:35:00,44.46,44.46,44.34,44.38,1200.0,34.8382,34.8382,34.7442,34.7756,1200.0
2013-12-13 15:40:00,44.42,44.46,44.34,44.41,600.0,34.8069,34.8382,34.7442,34.7991,600.0
2013-12-13 15:45:00,44.47,44.72,44.43,44.72,1200.0,34.8461,35.042,34.8147,35.042,1200.0
2013-12-13 15:50:00,44.69,44.84,44.56,44.84,6900.0,35.0185,35.136,34.9166,35.136,6900.0
2013-12-13 15:55:00,44.8,44.8,44.75,44.75,1700.0,35.1047,35.1047,35.0655,35.0655,1700.0
2013-12-16 09:30:00,45.11,45.14,45.11,45.13,700.0,35.3476,35.3711,35.3476,35.3633,700.0
2013-12-16 09:35:00,45.19,45.68,45.19,45.59,1800.0,35.4103,35.7942,35.4103,35.7237,1800.0
2013-12-16 09:40:00,45.54,45.69,45.54,45.69,700.0,35.6845,35.8021,35.6845,35.8021,700.0
2013-12-16 09:45:00,45.63,45.78,45.59,45.59,3100.0,35.755,35.8726,35.7237,35.7237,3100.0
2013-12-16 09:50:00,45.52,45.61,45.52,45.61,500.0,35.6688,35.7394,35.6688,35.7394,500.0
2013-12-16 09:55:00,45.5,45.71,45.49,45.71,2300.0,35.6532,35.8177,35.6453,35.8177,2300.0
2013-12-16 10:00:00,45.48,45.48,45.37,45.44,400.0,35.6375,35.6375,35.5513,35.6062,400.0
2013-12-16 10:05:00,45.44,45.44,45.44,45.44,0.0,35.6062,35.6062,35.6062,35.6062,0.0
2013-12-16 10:10:00,44.75,44.91,44.66,44.91,300.0,35.0655,35.1909,34.995,35.1909,300.0
2013-12-16 10:15:00,44.91,44.91,44.91,44.91,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2013-12-16 10:20:00,45.2,45.2,45.2,45.2,100.0,35.4181,35.4181,35.4181,35.4181,100.0
2013-12-16 10:25:00,45.05,45.16,45.05,45.13,1100.0,35.3006,35.3868,35.3006,35.3633,1100.0
2013-12-16 10:30:00,45.13,45.13,45.13,45.13,0.0,35.3633,35.3633,35.3633,35.3633,0.0
2013-12-16 10:35:00,45.22,45.22,45.06,45.06,800.0,35.4338,35.4338,35.3084,35.3084,800.0
2013-12-16 10:40:00,45.17,45.29,45.17,45.29,500.0,35.3946,35.4886,35.3946,35.4886,500.0
2013-12-16 10:45:00,45.53,45.53,45.49,45.49,400.0,35.6767,35.6767,35.6453,35.6453,400.0
2013-12-16 10:50:00,45.52,45.71,45.5,45.71,3100.0,35.6688,35.8177,35.6532,35.8177,3100.0
2013-12-16 10:55:00,45.74,45.74,45.74,45.74,100.0,35.8412,35.8412,35.8412,35.8412,100.0
2013-12-16 11:00:00,45.57,45.6,45.57,45.58,300.0,35.708,35.7315,35.708,35.7159,300.0
2013-12-16 11:05:00,45.6,45.61,45.54,45.54,600.0,35.7315,35.7394,35.6845,35.6845,600.0
2013-12-16 11:10:00,45.63,45.68,45.63,45.68,1100.0,35.755,35.7942,35.755,35.7942,1100.0
2013-12-16 11:15:00,45.71,45.8,45.68,45.8,800.0,35.8177,35.8883,35.7942,35.8883,800.0
2013-12-16 11:20:00,45.85,46.1,45.85,46.1,500.0,35.9274,36.1233,35.9274,36.1233,500.0
2013-12-16 11:25:00,46.1,46.12,45.96,46.09,2700.0,36.1233,36.139,36.0136,36.1155,2700.0
2013-12-16 11:30:00,46.09,46.14,45.97,45.97,700.0,36.1155,36.1547,36.0215,36.0215,700.0
2013-12-16 11:35:00,45.94,45.94,45.71,45.76,700.0,35.998,35.998,35.8177,35.8569,700.0
2013-12-16 11:40:00,45.76,45.8,45.76,45.8,200.0,35.8569,35.8883,35.8569,35.8883,200.0
2013-12-16 11:45:00,45.74,45.74,45.71,45.71,900.0,35.8412,35.8412,35.8177,35.8177,900.0
2013-12-16 11:50:00,45.68,45.82,45.68,45.82,500.0,35.7942,35.9039,35.7942,35.9039,500.0
2013-12-16 11:55:00,45.8,45.8,45.8,45.8,200.0,35.8883,35.8883,35.8883,35.8883,200.0
2013-12-16 12:00:00,45.74,45.74,45.64,45.64,200.0,35.8412,35.8412,35.7629,35.7629,200.0
2013-12-16 12:05:00,45.79,45.84,45.79,45.79,700.0,35.8804,35.9196,35.8804,35.8804,700.0
2013-12-16 12:10:00,45.78,45.81,45.78,45.81,300.0,35.8726,35.8961,35.8726,35.8961,300.0
2013-12-16 12:15:00,45.77,45.84,45.77,45.81,500.0,35.8647,35.9196,35.8647,35.8961,500.0
2013-12-16 12:20:00,45.78,45.85,45.77,45.82,2600.0,35.8726,35.9274,35.8647,35.9039,2600.0
2013-12-16 12:25:00,45.82,45.83,45.82,45.83,700.0,35.9039,35.9118,35.9039,35.9118,700.0
2013-12-16 12:30:00,45.81,45.81,45.81,45.81,100.0,35.8961,35.8961,35.8961,35.8961,100.0
2013-12-16 12:35:00,45.81,45.81,45.81,45.81,0.0,35.8961,35.8961,35.8961,35.8961,0.0
2013-12-16 12:40:00,45.81,45.83,45.78,45.81,800.0,35.8961,35.9118,35.8726,35.8961,800.0
2013-12-16 12:45:00,45.85,45.85,45.85,45.85,100.0,35.9274,35.9274,35.9274,35.9274,100.0
2013-12-16 12:50:00,45.77,45.82,45.76,45.76,1000.0,35.8647,35.9039,35.8569,35.8569,1000.0
2013-12-16 12:55:00,45.76,45.76,45.76,45.76,0.0,35.8569,35.8569,35.8569,35.8569,0.0
2013-12-16 13:00:00,45.75,45.82,45.75,45.82,400.0,35.8491,35.9039,35.8491,35.9039,400.0
2013-12-16 13:05:00,45.71,45.79,45.71,45.79,200.0,35.8177,35.8804,35.8177,35.8804,200.0
2013-12-16 13:10:00,45.79,45.79,45.79,45.79,0.0,35.8804,35.8804,35.8804,35.8804,0.0
2013-12-16 13:15:00,45.79,45.79,45.79,45.79,0.0,35.8804,35.8804,35.8804,35.8804,0.0
2013-12-16 13:20:00,45.73,45.73,45.73,45.73,400.0,35.8334,35.8334,35.8334,35.8334,400.0
2013-12-16 13:25:00,45.8,45.83,45.8,45.83,1200.0,35.8883,35.9118,35.8883,35.9118,1200.0
2013-12-16 13:30:00,45.72,45.77,45.66,45.77,1700.0,35.8256,35.8647,35.7786,35.8647,1700.0
2013-12-16 13:35:00,45.78,45.78,45.77,45.77,200.0,35.8726,35.8726,35.8647,35.8647,200.0
2013-12-16 13:40:00,45.73,45.83,45.72,45.72,1000.0,35.8334,35.9118,35.8256,35.8256,1000.0
2013-12-16 13:45:00,45.72,45.72,45.72,45.72,0.0,35.8256,35.8256,35.8256,35.8256,0.0
2013-12-16 13:50:00,45.72,45.72,45.72,45.72,0.0,35.8256,35.8256,35.8256,35.8256,0.0
2013-12-16 13:55:00,45.74,45.76,45.74,45.75,300.0,35.8412,35.8569,35.8412,35.8491,300.0
2013-12-16 14:00:00,45.74,45.8,45.74,45.8,1100.0,35.8412,35.8883,35.8412,35.8883,1100.0
2013-12-16 14:05:00,45.8,45.8,45.8,45.8,0.0,35.8883,35.8883,35.8883,35.8883,0.0
2013-12-16 14:10:00,45.8,45.8,45.8,45.8,0.0,35.8883,35.8883,35.8883,35.8883,0.0
2013-12-16 14:15:00,45.83,45.89,45.83,45.86,700.0,35.9118,35.9588,35.9118,35.9353,700.0
2013-12-16 14:20:00,45.86,45.86,45.86,45.86,0.0,35.9353,35.9353,35.9353,35.9353,0.0
2013-12-16 14:25:00,45.87,45.89,45.87,45.89,500.0,35.9431,35.9588,35.9431,35.9588,500.0
2013-12-16 14:30:00,45.81,45.84,45.77,45.77,500.0,35.8961,35.9196,35.8647,35.8647,500.0
2013-12-16 14:35:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-12-16 14:40:00,45.83,45.85,45.77,45.77,900.0,35.9118,35.9274,35.8647,35.8647,900.0
2013-12-16 14:45:00,45.68,45.75,45.68,45.75,300.0,35.7942,35.8491,35.7942,35.8491,300.0
2013-12-16 14:50:00,45.75,45.78,45.75,45.75,600.0,35.8491,35.8726,35.8491,35.8491,600.0
2013-12-16 14:55:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-12-16 15:00:00,45.76,45.76,45.76,45.76,100.0,35.8569,35.8569,35.8569,35.8569,100.0
2013-12-16 15:05:00,45.76,45.76,45.76,45.76,0.0,35.8569,35.8569,35.8569,35.8569,0.0
2013-12-16 15:10:00,45.76,45.76,45.76,45.76,0.0,35.8569,35.8569,35.8569,35.8569,0.0
2013-12-16 15:15:00,45.74,45.78,45.74,45.78,700.0,35.8412,35.8726,35.8412,35.8726,700.0
2013-12-16 15:20:00,45.75,45.83,45.75,45.83,1600.0,35.8491,35.9118,35.8491,35.9118,1600.0
2013-12-16 15:25:00,45.79,45.79,45.79,45.79,100.0,35.8804,35.8804,35.8804,35.8804,100.0
2013-12-16 15:30:00,45.75,45.75,45.74,45.74,500.0,35.8491,35.8491,35.8412,35.8412,500.0
2013-12-16 15:35:00,45.74,45.83,45.74,45.78,1600.0,35.8412,35.9118,35.8412,35.8726,1600.0
2013-12-16 15:40:00,45.8,45.82,45.78,45.79,1300.0,35.8883,35.9039,35.8726,35.8804,1300.0
2013-12-16 15:45:00,45.76,45.76,45.63,45.65,1500.0,35.8569,35.8569,35.755,35.7707,1500.0
2013-12-16 15:50:00,45.6,45.63,45.5,45.56,1400.0,35.7315,35.755,35.6532,35.7002,1400.0
2013-12-16 15:55:00,45.61,45.61,45.44,45.46,1000.0,35.7394,35.7394,35.6062,35.6218,1000.0
2013-12-17 09:30:00,44.91,44.91,44.79,44.79,300.0,35.1909,35.1909,35.0968,35.0968,300.0
2013-12-17 09:35:00,44.83,44.83,44.67,44.67,200.0,35.1282,35.1282,35.0028,35.0028,200.0
2013-12-17 09:40:00,44.6,44.66,44.36,44.36,700.0,34.948,34.995,34.7599,34.7599,700.0
2013-12-17 09:45:00,44.52,45.05,44.52,45.05,500.0,34.8853,35.3006,34.8853,35.3006,500.0
2013-12-17 09:50:00,45.38,45.41,45.29,45.29,800.0,35.5591,35.5827,35.4886,35.4886,800.0
2013-12-17 09:55:00,45.24,45.27,45.24,45.27,600.0,35.4494,35.473,35.4494,35.473,600.0
2013-12-17 10:00:00,45.76,45.84,45.76,45.84,600.0,35.8569,35.9196,35.8569,35.9196,600.0
2013-12-17 10:05:00,45.81,45.84,45.35,45.35,1100.0,35.8961,35.9196,35.5356,35.5356,1100.0
2013-12-17 10:10:00,45.41,45.45,45.07,45.25,1500.0,35.5827,35.614,35.3162,35.4573,1500.0
2013-12-17 10:15:00,45.35,45.58,45.35,45.41,1300.0,35.5356,35.7159,35.5356,35.5827,1300.0
2013-12-17 10:20:00,45.31,45.51,45.31,45.51,300.0,35.5043,35.661,35.5043,35.661,300.0
2013-12-17 10:25:00,45.68,45.76,45.68,45.73,900.0,35.7942,35.8569,35.7942,35.8334,900.0
2013-12-17 10:30:00,45.7,45.7,45.52,45.64,900.0,35.8099,35.8099,35.6688,35.7629,900.0
2013-12-17 10:35:00,45.64,45.77,45.64,45.74,800.0,35.7629,35.8647,35.7629,35.8412,800.0
2013-12-17 10:40:00,45.81,45.87,45.8,45.85,1100.0,35.8961,35.9431,35.8883,35.9274,1100.0
2013-12-17 10:45:00,45.88,45.89,45.6,45.6,1300.0,35.9509,35.9588,35.7315,35.7315,1300.0
2013-12-17 10:50:00,45.5,45.6,45.5,45.6,1000.0,35.6532,35.7315,35.6532,35.7315,1000.0
2013-12-17 10:55:00,45.57,45.57,45.16,45.16,2400.0,35.708,35.708,35.3868,35.3868,2400.0
2013-12-17 11:00:00,44.98,45.0,44.82,45.0,4200.0,35.2457,35.2614,35.1203,35.2614,4200.0
2013-12-17 11:05:00,45.21,45.29,45.21,45.29,200.0,35.4259,35.4886,35.4259,35.4886,200.0
2013-12-17 11:10:00,45.54,45.54,45.44,45.44,600.0,35.6845,35.6845,35.6062,35.6062,600.0
2013-12-17 11:15:00,45.58,45.63,45.58,45.63,500.0,35.7159,35.755,35.7159,35.755,500.0
2013-12-17 11:20:00,45.58,45.58,45.28,45.28,700.0,35.7159,35.7159,35.4808,35.4808,700.0
2013-12-17 11:25:00,45.21,45.49,45.17,45.49,700.0,35.4259,35.6453,35.3946,35.6453,700.0
2013-12-17 11:30:00,45.43,45.5,45.41,45.41,700.0,35.5983,35.6532,35.5827,35.5827,700.0
2013-12-17 11:35:00,45.46,45.65,45.46,45.62,1200.0,35.6218,35.7707,35.6218,35.7472,1200.0
2013-12-17 11:40:00,45.7,45.76,45.61,45.76,500.0,35.8099,35.8569,35.7394,35.8569,500.0
2013-12-17 11:45:00,45.76,45.99,45.71,45.99,1000.0,35.8569,36.0371,35.8177,36.0371,1000.0
2013-12-17 11:50:00,45.89,45.92,45.84,45.84,400.0,35.9588,35.9823,35.9196,35.9196,400.0
2013-12-17 11:55:00,45.74,45.74,45.64,45.68,700.0,35.8412,35.8412,35.7629,35.7942,700.0
2013-12-17 12:00:00,45.68,45.76,45.68,45.76,600.0,35.7942,35.8569,35.7942,35.8569,600.0
2013-12-17 12:05:00,45.86,45.86,45.77,45.77,300.0,35.9353,35.9353,35.8647,35.8647,300.0
2013-12-17 12:10:00,45.72,45.75,45.66,45.74,800.0,35.8256,35.8491,35.7786,35.8412,800.0
2013-12-17 12:15:00,45.79,45.87,45.79,45.87,400.0,35.8804,35.9431,35.8804,35.9431,400.0
2013-12-17 12:20:00,46.01,46.06,45.89,45.89,700.0,36.0528,36.092,35.9588,35.9588,700.0
2013-12-17 12:25:00,45.82,46.01,45.82,46.01,500.0,35.9039,36.0528,35.9039,36.0528,500.0
2013-12-17 12:30:00,46.05,46.08,45.95,45.95,1100.0,36.0842,36.1077,36.0058,36.0058,1100.0
2013-12-17 12:35:00,45.94,45.97,45.94,45.97,400.0,35.998,36.0215,35.998,36.0215,400.0
2013-12-17 12:40:00,45.98,46.03,45.97,46.03,700.0,36.0293,36.0685,36.0215,36.0685,700.0
2013-12-17 12:45:00,46.08,46.11,46.05,46.05,900.0,36.1077,36.1312,36.0842,36.0842,900.0
2013-12-17 12:50:00,46.14,46.22,46.14,46.19,700.0,36.1547,36.2174,36.1547,36.1939,700.0
2013-12-17 12:55:00,46.19,46.19,46.19,46.19,0.0,36.1939,36.1939,36.1939,36.1939,0.0
2013-12-17 13:00:00,46.19,46.19,46.19,46.19,0.0,36.1939,36.1939,36.1939,36.1939,0.0
2013-12-17 13:05:00,45.69,45.69,45.69,45.69,100.0,35.8021,35.8021,35.8021,35.8021,100.0
2013-12-17 13:10:00,45.7,45.78,45.6,45.6,500.0,35.8099,35.8726,35.7315,35.7315,500.0
2013-12-17 13:15:00,45.52,45.66,45.5,45.66,300.0,35.6688,35.7786,35.6532,35.7786,300.0
2013-12-17 13:20:00,45.73,45.73,45.73,45.73,200.0,35.8334,35.8334,35.8334,35.8334,200.0
2013-12-17 13:25:00,45.6,45.63,45.58,45.63,600.0,35.7315,35.755,35.7159,35.755,600.0
2013-12-17 13:30:00,45.64,45.64,45.62,45.62,300.0,35.7629,35.7629,35.7472,35.7472,300.0
2013-12-17 13:35:00,45.58,45.63,45.53,45.62,1700.0,35.7159,35.755,35.6767,35.7472,1700.0
2013-12-17 13:40:00,45.63,45.84,45.63,45.83,700.0,35.755,35.9196,35.755,35.9118,700.0
2013-12-17 13:45:00,45.84,46.05,45.84,46.05,500.0,35.9196,36.0842,35.9196,36.0842,500.0
2013-12-17 13:50:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2013-12-17 13:55:00,45.92,45.92,45.92,45.92,100.0,35.9823,35.9823,35.9823,35.9823,100.0
2013-12-17 14:00:00,45.92,45.98,45.92,45.98,1000.0,35.9823,36.0293,35.9823,36.0293,1000.0
2013-12-17 14:05:00,45.98,46.23,45.98,46.23,1300.0,36.0293,36.2252,36.0293,36.2252,1300.0
2013-12-17 14:10:00,46.32,46.52,46.32,46.51,1100.0,36.2957,36.4524,36.2957,36.4446,1100.0
2013-12-17 14:15:00,46.41,46.46,46.41,46.46,200.0,36.3662,36.4054,36.3662,36.4054,200.0
2013-12-17 14:20:00,46.56,46.62,46.56,46.62,1100.0,36.4838,36.5308,36.4838,36.5308,1100.0
2013-12-17 14:25:00,46.53,46.53,46.38,46.49,2400.0,36.4603,36.4603,36.3427,36.4289,2400.0
2013-12-17 14:30:00,46.45,46.45,46.17,46.17,500.0,36.3976,36.3976,36.1782,36.1782,500.0
2013-12-17 14:35:00,46.15,46.15,46.15,46.15,100.0,36.1625,36.1625,36.1625,36.1625,100.0
2013-12-17 14:40:00,46.12,46.18,46.12,46.18,200.0,36.139,36.186,36.139,36.186,200.0
2013-12-17 14:45:00,46.23,46.24,46.17,46.17,700.0,36.2252,36.233,36.1782,36.1782,700.0
2013-12-17 14:50:00,45.89,45.91,45.75,45.91,500.0,35.9588,35.9744,35.8491,35.9744,500.0
2013-12-17 14:55:00,45.97,45.97,45.91,45.91,200.0,36.0215,36.0215,35.9744,35.9744,200.0
2013-12-17 15:00:00,45.83,45.83,45.81,45.81,300.0,35.9118,35.9118,35.8961,35.8961,300.0
2013-12-17 15:05:00,45.82,45.91,45.82,45.91,300.0,35.9039,35.9744,35.9039,35.9744,300.0
2013-12-17 15:10:00,45.88,46.23,45.86,46.22,5100.0,35.9509,36.2252,35.9353,36.2174,5100.0
2013-12-17 15:15:00,46.17,46.22,46.17,46.22,300.0,36.1782,36.2174,36.1782,36.2174,300.0
2013-12-17 15:20:00,46.0,46.02,46.0,46.02,400.0,36.045,36.0606,36.045,36.0606,400.0
2013-12-17 15:25:00,46.01,46.05,46.01,46.04,300.0,36.0528,36.0842,36.0528,36.0763,300.0
2013-12-17 15:30:00,46.1,46.25,46.07,46.21,3800.0,36.1233,36.2409,36.0998,36.2095,3800.0
2013-12-17 15:35:00,46.18,46.44,46.18,46.43,5000.0,36.186,36.3897,36.186,36.3819,5000.0
2013-12-17 15:40:00,46.29,46.4,46.22,46.39,4100.0,36.2722,36.3584,36.2174,36.3506,4100.0
2013-12-17 15:45:00,46.39,46.4,46.21,46.21,700.0,36.3506,36.3584,36.2095,36.2095,700.0
2013-12-17 15:50:00,46.11,46.2,46.01,46.1,1200.0,36.1312,36.2017,36.0528,36.1233,1200.0
2013-12-17 15:55:00,46.12,46.13,46.08,46.08,1000.0,36.139,36.1468,36.1077,36.1077,1000.0
2013-12-18 09:30:00,46.3,46.3,45.94,45.94,200.0,36.28,36.28,35.998,35.998,200.0
2013-12-18 09:35:00,46.08,46.24,46.08,46.24,600.0,36.1077,36.233,36.1077,36.233,600.0
2013-12-18 09:40:00,46.25,46.25,45.75,45.75,700.0,36.2409,36.2409,35.8491,35.8491,700.0
2013-12-18 09:45:00,45.64,45.68,45.64,45.68,300.0,35.7629,35.7942,35.7629,35.7942,300.0
2013-12-18 09:50:00,45.52,45.56,45.52,45.56,600.0,35.6688,35.7002,35.6688,35.7002,600.0
2013-12-18 09:55:00,45.62,45.98,45.62,45.98,1000.0,35.7472,36.0293,35.7472,36.0293,1000.0
2013-12-18 10:00:00,46.06,46.22,46.01,46.22,500.0,36.092,36.2174,36.0528,36.2174,500.0
2013-12-18 10:05:00,46.29,46.55,46.29,46.55,1800.0,36.2722,36.4759,36.2722,36.4759,1800.0
2013-12-18 10:10:00,46.53,46.55,46.52,46.52,300.0,36.4603,36.4759,36.4524,36.4524,300.0
2013-12-18 10:15:00,46.43,46.43,46.16,46.17,800.0,36.3819,36.3819,36.1703,36.1782,800.0
2013-12-18 10:20:00,46.09,46.23,46.09,46.19,1200.0,36.1155,36.2252,36.1155,36.1939,1200.0
2013-12-18 10:25:00,46.24,46.4,46.24,46.4,400.0,36.233,36.3584,36.233,36.3584,400.0
2013-12-18 10:30:00,46.64,46.79,46.64,46.77,1000.0,36.5465,36.664,36.5465,36.6483,1000.0
2013-12-18 10:35:00,46.74,46.87,46.66,46.87,1300.0,36.6248,36.7267,36.5621,36.7267,1300.0
2013-12-18 10:40:00,46.82,46.82,46.6,46.61,500.0,36.6875,36.6875,36.5151,36.523,500.0
2013-12-18 10:45:00,46.47,46.57,46.47,46.5,1000.0,36.4133,36.4916,36.4133,36.4368,1000.0
2013-12-18 10:50:00,46.44,46.68,46.44,46.68,300.0,36.3897,36.5778,36.3897,36.5778,300.0
2013-12-18 10:55:00,46.38,46.53,46.36,46.36,1200.0,36.3427,36.4603,36.3271,36.3271,1200.0
2013-12-18 11:00:00,46.54,46.54,46.54,46.54,100.0,36.4681,36.4681,36.4681,36.4681,100.0
2013-12-18 11:05:00,46.49,46.61,46.49,46.61,500.0,36.4289,36.523,36.4289,36.523,500.0
2013-12-18 11:10:00,46.55,46.7,46.46,46.63,1800.0,36.4759,36.5935,36.4054,36.5386,1800.0
2013-12-18 11:15:00,46.59,46.72,46.52,46.71,5500.0,36.5073,36.6092,36.4524,36.6013,5500.0
2013-12-18 11:20:00,46.54,46.55,46.51,46.55,600.0,36.4681,36.4759,36.4446,36.4759,600.0
2013-12-18 11:25:00,46.56,46.61,46.5,46.61,700.0,36.4838,36.523,36.4368,36.523,700.0
2013-12-18 11:30:00,46.5,46.5,46.5,46.5,200.0,36.4368,36.4368,36.4368,36.4368,200.0
2013-12-18 11:35:00,46.56,46.64,46.56,46.64,1000.0,36.4838,36.5465,36.4838,36.5465,1000.0
2013-12-18 11:40:00,46.44,46.55,46.44,46.52,600.0,36.3897,36.4759,36.3897,36.4524,600.0
2013-12-18 11:45:00,46.46,46.49,46.32,46.39,1100.0,36.4054,36.4289,36.2957,36.3506,1100.0
2013-12-18 11:50:00,46.44,46.65,46.44,46.65,1500.0,36.3897,36.5543,36.3897,36.5543,1500.0
2013-12-18 11:55:00,46.7,46.7,46.67,46.67,600.0,36.5935,36.5935,36.57,36.57,600.0
2013-12-18 12:00:00,46.48,46.58,46.48,46.58,900.0,36.4211,36.4995,36.4211,36.4995,900.0
2013-12-18 12:05:00,46.56,46.56,46.56,46.56,100.0,36.4838,36.4838,36.4838,36.4838,100.0
2013-12-18 12:10:00,46.57,46.83,46.57,46.83,900.0,36.4916,36.6953,36.4916,36.6953,900.0
2013-12-18 12:15:00,46.92,46.95,46.88,46.95,500.0,36.7659,36.7894,36.7345,36.7894,500.0
2013-12-18 12:20:00,47.0,47.0,46.94,46.94,600.0,36.8286,36.8286,36.7815,36.7815,600.0
2013-12-18 12:25:00,46.7,46.72,46.7,46.72,200.0,36.5935,36.6092,36.5935,36.6092,200.0
2013-12-18 12:30:00,46.72,46.72,46.72,46.72,0.0,36.6092,36.6092,36.6092,36.6092,0.0
2013-12-18 12:35:00,46.75,46.82,46.75,46.78,1000.0,36.6327,36.6875,36.6327,36.6562,1000.0
2013-12-18 12:40:00,46.78,46.78,46.78,46.78,0.0,36.6562,36.6562,36.6562,36.6562,0.0
2013-12-18 12:45:00,46.74,46.74,46.64,46.65,700.0,36.6248,36.6248,36.5465,36.5543,700.0
2013-12-18 12:50:00,46.66,46.66,46.63,46.63,400.0,36.5621,36.5621,36.5386,36.5386,400.0
2013-12-18 12:55:00,46.69,46.69,46.64,46.65,500.0,36.5856,36.5856,36.5465,36.5543,500.0
2013-12-18 13:00:00,46.65,46.7,46.64,46.64,900.0,36.5543,36.5935,36.5465,36.5465,900.0
2013-12-18 13:05:00,46.58,46.58,46.36,46.36,200.0,36.4995,36.4995,36.3271,36.3271,200.0
2013-12-18 13:10:00,46.35,46.35,46.13,46.13,1200.0,36.3192,36.3192,36.1468,36.1468,1200.0
2013-12-18 13:15:00,46.15,46.22,46.04,46.22,1100.0,36.1625,36.2174,36.0763,36.2174,1100.0
2013-12-18 13:20:00,46.24,46.24,46.03,46.1,2700.0,36.233,36.233,36.0685,36.1233,2700.0
2013-12-18 13:25:00,46.11,46.11,46.03,46.03,200.0,36.1312,36.1312,36.0685,36.0685,200.0
2013-12-18 13:30:00,46.09,46.18,46.08,46.18,500.0,36.1155,36.186,36.1077,36.186,500.0
2013-12-18 13:35:00,46.22,46.22,46.01,46.03,2300.0,36.2174,36.2174,36.0528,36.0685,2300.0
2013-12-18 13:40:00,46.07,46.07,46.0,46.0,700.0,36.0998,36.0998,36.045,36.045,700.0
2013-12-18 13:45:00,45.96,45.96,45.76,45.76,800.0,36.0136,36.0136,35.8569,35.8569,800.0
2013-12-18 13:50:00,45.75,45.89,45.75,45.89,600.0,35.8491,35.9588,35.8491,35.9588,600.0
2013-12-18 13:55:00,45.99,46.28,45.99,46.22,1700.0,36.0371,36.2644,36.0371,36.2174,1700.0
2013-12-18 14:00:00,46.14,46.61,46.14,46.61,1200.0,36.1547,36.523,36.1547,36.523,1200.0
2013-12-18 14:05:00,46.66,47.74,46.66,46.95,2900.0,36.5621,37.4084,36.5621,36.7894,2900.0
2013-12-18 14:10:00,46.71,47.0,46.41,46.43,2000.0,36.6013,36.8286,36.3662,36.3819,2000.0
2013-12-18 14:15:00,46.41,46.66,46.41,46.44,1600.0,36.3662,36.5621,36.3662,36.3897,1600.0
2013-12-18 14:20:00,46.5,46.81,46.45,46.81,2000.0,36.4368,36.6797,36.3976,36.6797,2000.0
2013-12-18 14:25:00,46.82,46.82,46.71,46.71,600.0,36.6875,36.6875,36.6013,36.6013,600.0
2013-12-18 14:30:00,46.57,46.8,46.57,46.8,1500.0,36.4916,36.6718,36.4916,36.6718,1500.0
2013-12-18 14:35:00,46.97,47.11,46.89,47.11,1800.0,36.805,36.9148,36.7424,36.9148,1800.0
2013-12-18 14:40:00,47.01,47.1,46.94,46.94,1700.0,36.8364,36.9069,36.7815,36.7815,1700.0
2013-12-18 14:45:00,46.96,46.96,46.89,46.89,300.0,36.7972,36.7972,36.7424,36.7424,300.0
2013-12-18 14:50:00,46.8,46.8,46.56,46.6,800.0,36.6718,36.6718,36.4838,36.5151,800.0
2013-12-18 14:55:00,46.85,46.85,46.79,46.84,1500.0,36.711,36.711,36.664,36.7032,1500.0
2013-12-18 15:00:00,46.84,46.84,46.62,46.62,1100.0,36.7032,36.7032,36.5308,36.5308,1100.0
2013-12-18 15:05:00,46.62,46.75,46.62,46.67,1100.0,36.5308,36.6327,36.5308,36.57,1100.0
2013-12-18 15:10:00,46.62,46.62,46.49,46.49,600.0,36.5308,36.5308,36.4289,36.4289,600.0
2013-12-18 15:15:00,46.56,46.56,46.38,46.45,2400.0,36.4838,36.4838,36.3427,36.3976,2400.0
2013-12-18 15:20:00,46.49,46.49,46.3,46.3,2000.0,36.4289,36.4289,36.28,36.28,2000.0
2013-12-18 15:25:00,46.25,46.27,46.06,46.21,1700.0,36.2409,36.2565,36.092,36.2095,1700.0
2013-12-18 15:30:00,46.27,46.27,46.17,46.21,3400.0,36.2565,36.2565,36.1782,36.2095,3400.0
2013-12-18 15:35:00,46.12,46.34,46.11,46.33,2500.0,36.139,36.3114,36.1312,36.3036,2500.0
2013-12-18 15:40:00,46.32,46.36,46.16,46.21,6000.0,36.2957,36.3271,36.1703,36.2095,6000.0
2013-12-18 15:45:00,46.19,46.4,46.19,46.3,5700.0,36.1939,36.3584,36.1939,36.28,5700.0
2013-12-18 15:50:00,46.28,46.3,46.13,46.24,7300.0,36.2644,36.28,36.1468,36.233,7300.0
2013-12-18 15:55:00,46.25,46.44,46.25,46.36,3900.0,36.2409,36.3897,36.2409,36.3271,3900.0
2013-12-19 09:30:00,46.79,46.79,46.17,46.17,500.0,36.664,36.664,36.1782,36.1782,500.0
2013-12-19 09:35:00,46.69,46.99,46.64,46.9,1600.0,36.5856,36.8207,36.5465,36.7502,1600.0
2013-12-19 09:40:00,46.73,46.73,46.35,46.35,1300.0,36.617,36.617,36.3192,36.3192,1300.0
2013-12-19 09:45:00,46.52,47.75,46.52,47.75,1400.0,36.4524,37.4162,36.4524,37.4162,1400.0
2013-12-19 09:50:00,47.62,47.62,47.35,47.36,2100.0,37.3144,37.3144,37.1028,37.1106,2100.0
2013-12-19 09:55:00,47.31,47.34,47.18,47.18,1000.0,37.0715,37.095,36.9696,36.9696,1000.0
2013-12-19 10:00:00,47.18,47.18,47.07,47.11,1000.0,36.9696,36.9696,36.8834,36.9148,1000.0
2013-12-19 10:05:00,47.03,47.18,47.03,47.18,700.0,36.8521,36.9696,36.8521,36.9696,700.0
2013-12-19 10:10:00,47.52,47.52,47.26,47.26,1900.0,37.236,37.236,37.0323,37.0323,1900.0
2013-12-19 10:15:00,47.02,47.02,46.99,47.02,500.0,36.8442,36.8442,36.8207,36.8442,500.0
2013-12-19 10:20:00,47.01,47.01,46.78,46.78,1600.0,36.8364,36.8364,36.6562,36.6562,1600.0
2013-12-19 10:25:00,46.97,46.99,46.97,46.99,200.0,36.805,36.8207,36.805,36.8207,200.0
2013-12-19 10:30:00,47.42,47.42,47.42,47.42,100.0,37.1577,37.1577,37.1577,37.1577,100.0
2013-12-19 10:35:00,47.43,47.43,46.86,46.86,2600.0,37.1655,37.1655,36.7189,36.7189,2600.0
2013-12-19 10:40:00,46.93,46.99,46.93,46.99,600.0,36.7737,36.8207,36.7737,36.8207,600.0
2013-12-19 10:45:00,47.44,47.44,47.07,47.07,700.0,37.1733,37.1733,36.8834,36.8834,700.0
2013-12-19 10:50:00,46.96,46.96,46.83,46.83,400.0,36.7972,36.7972,36.6953,36.6953,400.0
2013-12-19 10:55:00,47.03,47.13,46.99,47.02,2000.0,36.8521,36.9304,36.8207,36.8442,2000.0
2013-12-19 11:00:00,47.11,47.15,47.02,47.02,900.0,36.9148,36.9461,36.8442,36.8442,900.0
2013-12-19 11:05:00,47.21,47.21,47.21,47.21,100.0,36.9931,36.9931,36.9931,36.9931,100.0
2013-12-19 11:10:00,47.22,47.29,47.15,47.29,900.0,37.0009,37.0558,36.9461,37.0558,900.0
2013-12-19 11:15:00,47.49,47.52,47.49,47.52,400.0,37.2125,37.236,37.2125,37.236,400.0
2013-12-19 11:20:00,47.52,47.67,47.31,47.31,1400.0,37.236,37.3536,37.0715,37.0715,1400.0
2013-12-19 11:25:00,47.4,47.47,47.29,47.39,500.0,37.142,37.1968,37.0558,37.1342,500.0
2013-12-19 11:30:00,47.57,47.57,47.57,47.57,100.0,37.2752,37.2752,37.2752,37.2752,100.0
2013-12-19 11:35:00,47.64,47.68,47.59,47.68,1100.0,37.3301,37.3614,37.2909,37.3614,1100.0
2013-12-19 11:40:00,47.68,47.68,47.65,47.65,400.0,37.3614,37.3614,37.3379,37.3379,400.0
2013-12-19 11:45:00,47.56,47.87,47.55,47.87,1000.0,37.2674,37.5103,37.2595,37.5103,1000.0
2013-12-19 11:50:00,47.85,47.85,47.71,47.73,1000.0,37.4946,37.4946,37.3849,37.4006,1000.0
2013-12-19 11:55:00,47.8,47.8,47.73,47.76,1000.0,37.4554,37.4554,37.4006,37.4241,1000.0
2013-12-19 12:00:00,47.72,47.73,47.63,47.63,800.0,37.3927,37.4006,37.3222,37.3222,800.0
2013-12-19 12:05:00,47.65,47.9,47.65,47.9,1000.0,37.3379,37.5338,37.3379,37.5338,1000.0
2013-12-19 12:10:00,47.92,48.05,47.92,48.01,1000.0,37.5495,37.6513,37.5495,37.62,1000.0
2013-12-19 12:15:00,48.09,48.21,48.09,48.12,700.0,37.6827,37.7767,37.6827,37.7062,700.0
2013-12-19 12:20:00,48.1,48.31,48.1,48.31,500.0,37.6905,37.8551,37.6905,37.8551,500.0
2013-12-19 12:25:00,48.36,48.36,48.3,48.36,800.0,37.8942,37.8942,37.8472,37.8942,800.0
2013-12-19 12:30:00,48.36,48.56,48.36,48.51,1300.0,37.8942,38.051,37.8942,38.0118,1300.0
2013-12-19 12:35:00,48.66,48.66,48.66,48.66,200.0,38.1293,38.1293,38.1293,38.1293,200.0
2013-12-19 12:40:00,48.62,48.62,48.48,48.55,1700.0,38.098,38.098,37.9883,38.0431,1700.0
2013-12-19 12:45:00,48.55,48.71,48.55,48.65,1100.0,38.0431,38.1685,38.0431,38.1215,1100.0
2013-12-19 12:50:00,48.48,48.5,48.37,48.37,900.0,37.9883,38.0039,37.9021,37.9021,900.0
2013-12-19 12:55:00,48.38,48.38,48.27,48.35,700.0,37.9099,37.9099,37.8237,37.8864,700.0
2013-12-19 13:00:00,48.37,48.38,48.21,48.21,2800.0,37.9021,37.9099,37.7767,37.7767,2800.0
2013-12-19 13:05:00,48.18,48.28,48.15,48.28,1700.0,37.7532,37.8315,37.7297,37.8315,1700.0
2013-12-19 13:10:00,48.27,48.32,48.27,48.32,200.0,37.8237,37.8629,37.8237,37.8629,200.0
2013-12-19 13:15:00,48.48,48.48,48.48,48.48,100.0,37.9883,37.9883,37.9883,37.9883,100.0
2013-12-19 13:20:00,48.59,48.6,48.59,48.6,200.0,38.0745,38.0823,38.0745,38.0823,200.0
2013-12-19 13:25:00,48.69,48.74,48.69,48.74,200.0,38.1528,38.192,38.1528,38.192,200.0
2013-12-19 13:30:00,48.92,48.98,48.75,48.75,2100.0,38.333,38.3801,38.1998,38.1998,2100.0
2013-12-19 13:35:00,48.65,48.65,48.63,48.63,200.0,38.1215,38.1215,38.1058,38.1058,200.0
2013-12-19 13:40:00,48.55,48.98,48.55,48.98,1100.0,38.0431,38.3801,38.0431,38.3801,1100.0
2013-12-19 13:45:00,48.87,48.87,48.75,48.75,800.0,38.2939,38.2939,38.1998,38.1998,800.0
2013-12-19 13:50:00,48.64,48.86,48.64,48.86,900.0,38.1136,38.286,38.1136,38.286,900.0
2013-12-19 13:55:00,48.96,49.06,48.92,48.92,1400.0,38.3644,38.4427,38.333,38.333,1400.0
2013-12-19 14:00:00,48.96,48.96,48.69,48.8,1600.0,38.3644,38.3644,38.1528,38.239,1600.0
2013-12-19 14:05:00,48.88,48.93,48.88,48.93,400.0,38.3017,38.3409,38.3017,38.3409,400.0
2013-12-19 14:10:00,48.77,48.79,48.58,48.74,1300.0,38.2155,38.2312,38.0666,38.192,1300.0
2013-12-19 14:15:00,48.68,48.7,48.62,48.63,800.0,38.145,38.1607,38.098,38.1058,800.0
2013-12-19 14:20:00,48.76,48.77,48.37,48.37,2000.0,38.2077,38.2155,37.9021,37.9021,2000.0
2013-12-19 14:25:00,48.4,48.67,48.4,48.67,800.0,37.9256,38.1371,37.9256,38.1371,800.0
2013-12-19 14:30:00,48.64,48.7,48.57,48.65,2600.0,38.1136,38.1607,38.0588,38.1215,2600.0
2013-12-19 14:35:00,48.59,48.69,48.55,48.63,6100.0,38.0745,38.1528,38.0431,38.1058,6100.0
2013-12-19 14:40:00,48.67,48.86,48.67,48.76,2500.0,38.1371,38.286,38.1371,38.2077,2500.0
2013-12-19 14:45:00,48.79,48.89,48.79,48.83,1900.0,38.2312,38.3095,38.2312,38.2625,1900.0
2013-12-19 14:50:00,48.85,49.12,48.85,49.07,900.0,38.2782,38.4898,38.2782,38.4506,900.0
2013-12-19 14:55:00,49.0,49.22,49.0,49.16,1100.0,38.3957,38.5681,38.3957,38.5211,1100.0
2013-12-19 15:00:00,49.09,49.18,49.02,49.11,800.0,38.4663,38.5368,38.4114,38.4819,800.0
2013-12-19 15:05:00,49.12,49.14,48.97,49.14,11100.0,38.4898,38.5054,38.3722,38.5054,11100.0
2013-12-19 15:10:00,49.15,49.21,49.11,49.11,1100.0,38.5133,38.5603,38.4819,38.4819,1100.0
2013-12-19 15:15:00,49.15,49.17,49.05,49.15,1600.0,38.5133,38.5289,38.4349,38.5133,1600.0
2013-12-19 15:20:00,49.15,49.19,49.03,49.14,2400.0,38.5133,38.5446,38.4192,38.5054,2400.0
2013-12-19 15:25:00,49.12,49.37,49.12,49.17,1000.0,38.4898,38.6857,38.4898,38.5289,1000.0
2013-12-19 15:30:00,49.39,49.67,49.39,49.67,1200.0,38.7013,38.9207,38.7013,38.9207,1200.0
2013-12-19 15:35:00,49.62,49.81,49.55,49.74,8800.0,38.8816,39.0304,38.8267,38.9756,8800.0
2013-12-19 15:40:00,49.73,49.84,49.7,49.72,1800.0,38.9677,39.0539,38.9442,38.9599,1800.0
2013-12-19 15:45:00,49.68,49.77,49.65,49.67,1900.0,38.9286,38.9991,38.9051,38.9207,1900.0
2013-12-19 15:50:00,49.67,49.78,49.67,49.72,4100.0,38.9207,39.0069,38.9207,38.9599,4100.0
2013-12-19 15:55:00,49.73,49.88,49.72,49.76,1800.0,38.9677,39.0853,38.9599,38.9913,1800.0
2013-12-20 09:30:00,49.88,49.95,49.78,49.78,1500.0,39.0853,39.1401,39.0069,39.0069,1500.0
2013-12-20 09:35:00,49.63,50.26,49.63,50.26,1500.0,38.8894,39.383,38.8894,39.383,1500.0
2013-12-20 09:40:00,50.34,50.49,50.34,50.49,1000.0,39.4457,39.5633,39.4457,39.5633,1000.0
2013-12-20 09:45:00,50.51,50.67,50.2,50.38,2200.0,39.5789,39.7043,39.336,39.4771,2200.0
2013-12-20 09:50:00,50.38,50.83,50.32,50.8,1200.0,39.4771,39.8297,39.4301,39.8062,1200.0
2013-12-20 09:55:00,50.69,50.69,50.28,50.54,10000.0,39.72,39.72,39.3987,39.6025,10000.0
2013-12-20 10:00:00,50.58,50.58,49.86,50.0,1400.0,39.6338,39.6338,39.0696,39.1793,1400.0
2013-12-20 10:05:00,50.0,50.21,49.95,49.95,1300.0,39.1793,39.3439,39.1401,39.1401,1300.0
2013-12-20 10:10:00,49.92,50.17,49.92,50.17,1500.0,39.1166,39.3125,39.1166,39.3125,1500.0
2013-12-20 10:15:00,50.22,50.22,50.04,50.16,400.0,39.3517,39.3517,39.2107,39.3047,400.0
2013-12-20 10:20:00,50.06,50.25,50.02,50.15,11300.0,39.2263,39.3752,39.195,39.2969,11300.0
2013-12-20 10:25:00,50.11,50.39,50.09,50.39,5500.0,39.2655,39.4849,39.2498,39.4849,5500.0
2013-12-20 10:30:00,50.78,50.94,50.78,50.81,600.0,39.7905,39.9159,39.7905,39.814,600.0
2013-12-20 10:35:00,50.75,50.87,50.67,50.67,3800.0,39.767,39.861,39.7043,39.7043,3800.0
2013-12-20 10:40:00,50.5,50.59,50.39,50.47,7600.0,39.5711,39.6416,39.4849,39.5476,7600.0
2013-12-20 10:45:00,50.53,50.79,50.47,50.63,10100.0,39.5946,39.7983,39.5476,39.673,10100.0
2013-12-20 10:50:00,50.63,50.93,50.63,50.93,1600.0,39.673,39.9081,39.673,39.9081,1600.0
2013-12-20 10:55:00,50.83,50.83,50.53,50.59,4100.0,39.8297,39.8297,39.5946,39.6416,4100.0
2013-12-20 11:00:00,50.54,50.83,50.52,50.83,2000.0,39.6025,39.8297,39.5868,39.8297,2000.0
2013-12-20 11:05:00,50.95,50.95,50.9,50.9,1400.0,39.9237,39.9237,39.8845,39.8845,1400.0
2013-12-20 11:10:00,50.84,51.11,50.84,51.11,900.0,39.8375,40.0491,39.8375,40.0491,900.0
2013-12-20 11:15:00,51.1,51.1,51.0,51.06,500.0,40.0413,40.0413,39.9629,40.0099,500.0
2013-12-20 11:20:00,51.08,51.1,50.91,50.91,3000.0,40.0256,40.0413,39.8924,39.8924,3000.0
2013-12-20 11:25:00,50.99,51.12,50.86,50.86,9800.0,39.9551,40.0569,39.8532,39.8532,9800.0
2013-12-20 11:30:00,50.84,51.08,50.84,50.95,4800.0,39.8375,40.0256,39.8375,39.9237,4800.0
2013-12-20 11:35:00,50.9,50.9,50.57,50.57,700.0,39.8845,39.8845,39.626,39.626,700.0
2013-12-20 11:40:00,50.69,51.01,50.69,51.01,800.0,39.72,39.9707,39.72,39.9707,800.0
2013-12-20 11:45:00,51.13,51.2,51.09,51.09,700.0,40.0648,40.1196,40.0334,40.0334,700.0
2013-12-20 11:50:00,50.92,51.11,50.92,51.09,500.0,39.9002,40.0491,39.9002,40.0334,500.0
2013-12-20 11:55:00,51.15,51.22,51.15,51.16,1000.0,40.0804,40.1353,40.0804,40.0883,1000.0
2013-12-20 12:00:00,51.11,51.11,51.11,51.11,100.0,40.0491,40.0491,40.0491,40.0491,100.0
2013-12-20 12:05:00,50.93,51.06,50.93,51.06,300.0,39.9081,40.0099,39.9081,40.0099,300.0
2013-12-20 12:10:00,51.02,51.02,50.86,50.86,400.0,39.9786,39.9786,39.8532,39.8532,400.0
2013-12-20 12:15:00,51.03,51.03,50.97,50.97,1100.0,39.9864,39.9864,39.9394,39.9394,1100.0
2013-12-20 12:20:00,50.97,50.99,50.95,50.95,400.0,39.9394,39.9551,39.9237,39.9237,400.0
2013-12-20 12:25:00,50.97,51.03,50.97,50.98,1000.0,39.9394,39.9864,39.9394,39.9472,1000.0
2013-12-20 12:30:00,50.97,51.06,50.97,51.06,600.0,39.9394,40.0099,39.9394,40.0099,600.0
2013-12-20 12:35:00,51.0,51.14,51.0,51.14,1100.0,39.9629,40.0726,39.9629,40.0726,1100.0
2013-12-20 12:40:00,51.09,51.19,51.09,51.19,300.0,40.0334,40.1118,40.0334,40.1118,300.0
2013-12-20 12:45:00,51.16,51.16,51.1,51.1,400.0,40.0883,40.0883,40.0413,40.0413,400.0
2013-12-20 12:50:00,51.07,51.07,50.94,51.0,1400.0,40.0178,40.0178,39.9159,39.9629,1400.0
2013-12-20 12:55:00,50.96,50.96,50.86,50.89,600.0,39.9316,39.9316,39.8532,39.8767,600.0
2013-12-20 13:00:00,50.84,50.84,50.75,50.75,1500.0,39.8375,39.8375,39.767,39.767,1500.0
2013-12-20 13:05:00,50.75,50.75,50.75,50.75,400.0,39.767,39.767,39.767,39.767,400.0
2013-12-20 13:10:00,50.77,50.82,50.77,50.82,300.0,39.7827,39.8219,39.7827,39.8219,300.0
2013-12-20 13:15:00,50.86,50.89,50.85,50.88,500.0,39.8532,39.8767,39.8454,39.8689,500.0
2013-12-20 13:20:00,50.8,50.81,50.79,50.81,400.0,39.8062,39.814,39.7983,39.814,400.0
2013-12-20 13:25:00,50.76,50.86,50.76,50.86,2200.0,39.7748,39.8532,39.7748,39.8532,2200.0
2013-12-20 13:30:00,50.86,50.88,50.84,50.84,1100.0,39.8532,39.8689,39.8375,39.8375,1100.0
2013-12-20 13:35:00,50.8,50.8,50.76,50.77,1100.0,39.8062,39.8062,39.7748,39.7827,1100.0
2013-12-20 13:40:00,50.76,50.85,50.76,50.85,1100.0,39.7748,39.8454,39.7748,39.8454,1100.0
2013-12-20 13:45:00,50.81,50.89,50.81,50.88,300.0,39.814,39.8767,39.814,39.8689,300.0
2013-12-20 13:50:00,50.85,50.93,50.85,50.87,600.0,39.8454,39.9081,39.8454,39.861,600.0
2013-12-20 13:55:00,50.82,50.94,50.81,50.94,1200.0,39.8219,39.9159,39.814,39.9159,1200.0
2013-12-20 14:00:00,50.88,50.88,50.73,50.74,800.0,39.8689,39.8689,39.7513,39.7592,800.0
2013-12-20 14:05:00,50.64,50.75,50.63,50.74,1900.0,39.6808,39.767,39.673,39.7592,1900.0
2013-12-20 14:10:00,50.75,50.84,50.6,50.64,3200.0,39.767,39.8375,39.6495,39.6808,3200.0
2013-12-20 14:15:00,50.67,50.81,50.67,50.81,600.0,39.7043,39.814,39.7043,39.814,600.0
2013-12-20 14:20:00,50.85,50.95,50.85,50.94,1100.0,39.8454,39.9237,39.8454,39.9159,1100.0
2013-12-20 14:25:00,50.93,50.94,50.91,50.91,1100.0,39.9081,39.9159,39.8924,39.8924,1100.0
2013-12-20 14:30:00,50.85,50.92,50.8,50.8,600.0,39.8454,39.9002,39.8062,39.8062,600.0
2013-12-20 14:35:00,50.7,50.75,50.7,50.73,1300.0,39.7278,39.767,39.7278,39.7513,1300.0
2013-12-20 14:40:00,50.75,50.76,50.73,50.76,700.0,39.767,39.7748,39.7513,39.7748,700.0
2013-12-20 14:45:00,50.78,50.8,50.7,50.7,2100.0,39.7905,39.8062,39.7278,39.7278,2100.0
2013-12-20 14:50:00,50.72,50.74,50.65,50.68,1100.0,39.7435,39.7592,39.6886,39.7122,1100.0
2013-12-20 14:55:00,50.62,50.77,50.62,50.75,1100.0,39.6651,39.7827,39.6651,39.767,1100.0
2013-12-20 15:00:00,50.75,50.75,50.62,50.65,400.0,39.767,39.767,39.6651,39.6886,400.0
2013-12-20 15:05:00,50.58,50.68,50.58,50.68,1000.0,39.6338,39.7122,39.6338,39.7122,1000.0
2013-12-20 15:10:00,50.82,50.83,50.75,50.83,1700.0,39.8219,39.8297,39.767,39.8297,1700.0
2013-12-20 15:15:00,50.77,50.81,50.72,50.81,3100.0,39.7827,39.814,39.7435,39.814,3100.0
2013-12-20 15:20:00,50.74,50.74,50.66,50.68,2000.0,39.7592,39.7592,39.6965,39.7122,2000.0
2013-12-20 15:25:00,50.68,50.71,50.56,50.69,1300.0,39.7122,39.7357,39.6181,39.72,1300.0
2013-12-20 15:30:00,50.68,50.75,50.68,50.68,1900.0,39.7122,39.767,39.7122,39.7122,1900.0
2013-12-20 15:35:00,50.64,50.71,50.58,50.59,1500.0,39.6808,39.7357,39.6338,39.6416,1500.0
2013-12-20 15:40:00,50.71,50.71,50.52,50.52,1500.0,39.7357,39.7357,39.5868,39.5868,1500.0
2013-12-20 15:45:00,50.51,50.72,50.51,50.68,4700.0,39.5789,39.7435,39.5789,39.7122,4700.0
2013-12-20 15:50:00,50.69,51.07,50.47,50.65,9000.0,39.72,40.0178,39.5476,39.6886,9000.0
2013-12-20 15:55:00,50.68,50.78,50.68,50.78,2600.0,39.7122,39.7905,39.7122,39.7905,2600.0
2013-12-23 09:35:00,50.87,50.9,50.81,50.86,500.0,39.861,39.8845,39.814,39.8532,500.0
2013-12-23 09:40:00,51.27,51.27,51.09,51.27,2400.0,40.1745,40.1745,40.0334,40.1745,2400.0
2013-12-23 09:45:00,51.34,51.95,51.34,51.95,1400.0,40.2293,40.7073,40.2293,40.7073,1400.0
2013-12-23 09:50:00,51.84,51.84,51.41,51.79,9200.0,40.6211,40.6211,40.2842,40.5819,9200.0
2013-12-23 09:55:00,51.82,51.82,51.73,51.73,300.0,40.6054,40.6054,40.5349,40.5349,300.0
2013-12-23 10:00:00,51.6,51.6,51.28,51.28,600.0,40.4331,40.4331,40.1823,40.1823,600.0
2013-12-23 10:05:00,51.18,51.38,51.18,51.38,700.0,40.1039,40.2607,40.1039,40.2607,700.0
2013-12-23 10:10:00,51.36,51.39,51.23,51.27,1400.0,40.245,40.2685,40.1431,40.1745,1400.0
2013-12-23 10:15:00,51.24,51.28,51.15,51.15,400.0,40.151,40.1823,40.0804,40.0804,400.0
2013-12-23 10:20:00,51.11,51.17,51.02,51.09,1500.0,40.0491,40.0961,39.9786,40.0334,1500.0
2013-12-23 10:25:00,51.08,51.17,51.08,51.12,1200.0,40.0256,40.0961,40.0256,40.0569,1200.0
2013-12-23 10:30:00,51.09,51.1,51.08,51.1,400.0,40.0334,40.0413,40.0256,40.0413,400.0
2013-12-23 10:35:00,51.04,51.14,51.04,51.14,200.0,39.9942,40.0726,39.9942,40.0726,200.0
2013-12-23 10:40:00,51.11,51.14,51.1,51.14,800.0,40.0491,40.0726,40.0413,40.0726,800.0
2013-12-23 10:45:00,51.17,51.17,51.01,51.01,1300.0,40.0961,40.0961,39.9707,39.9707,1300.0
2013-12-23 10:50:00,51.0,51.2,51.0,51.2,1100.0,39.9629,40.1196,39.9629,40.1196,1100.0
2013-12-23 10:55:00,51.59,51.67,51.59,51.67,600.0,40.4252,40.4879,40.4252,40.4879,600.0
2013-12-23 11:00:00,51.81,51.81,51.6,51.6,900.0,40.5976,40.5976,40.4331,40.4331,900.0
2013-12-23 11:05:00,51.42,51.6,51.4,51.58,2500.0,40.292,40.4331,40.2763,40.4174,2500.0
2013-12-23 11:10:00,51.62,51.9,51.62,51.9,800.0,40.4487,40.6681,40.4487,40.6681,800.0
2013-12-23 11:15:00,51.9,51.9,51.9,51.9,0.0,40.6681,40.6681,40.6681,40.6681,0.0
2013-12-23 11:20:00,51.76,51.76,51.76,51.76,100.0,40.5584,40.5584,40.5584,40.5584,100.0
2013-12-23 11:25:00,51.93,51.97,51.93,51.97,300.0,40.6916,40.723,40.6916,40.723,300.0
2013-12-23 11:30:00,52.06,52.18,52.02,52.02,900.0,40.7935,40.8875,40.7622,40.7622,900.0
2013-12-23 11:35:00,51.78,51.78,51.78,51.78,100.0,40.5741,40.5741,40.5741,40.5741,100.0
2013-12-23 11:40:00,51.69,51.84,51.69,51.84,500.0,40.5036,40.6211,40.5036,40.6211,500.0
2013-12-23 11:45:00,51.89,51.97,51.89,51.97,200.0,40.6603,40.723,40.6603,40.723,200.0
2013-12-23 11:50:00,51.96,52.06,51.96,51.98,900.0,40.7151,40.7935,40.7151,40.7308,900.0
2013-12-23 11:55:00,52.02,52.02,52.02,52.02,100.0,40.7622,40.7622,40.7622,40.7622,100.0
2013-12-23 12:00:00,52.04,52.19,52.04,52.06,1100.0,40.7778,40.8954,40.7778,40.7935,1100.0
2013-12-23 12:05:00,52.06,52.06,52.06,52.06,0.0,40.7935,40.7935,40.7935,40.7935,0.0
2013-12-23 12:10:00,52.1,52.1,52.0,52.0,400.0,40.8248,40.8248,40.7465,40.7465,400.0
2013-12-23 12:15:00,52.1,52.11,52.06,52.06,300.0,40.8248,40.8327,40.7935,40.7935,300.0
2013-12-23 12:20:00,52.03,52.03,51.8,51.86,8500.0,40.77,40.77,40.5898,40.6368,8500.0
2013-12-23 12:25:00,51.79,51.79,51.7,51.72,800.0,40.5819,40.5819,40.5114,40.5271,800.0
2013-12-23 12:30:00,51.75,51.84,51.75,51.78,800.0,40.5506,40.6211,40.5506,40.5741,800.0
2013-12-23 12:35:00,51.76,51.82,51.73,51.82,600.0,40.5584,40.6054,40.5349,40.6054,600.0
2013-12-23 12:40:00,51.87,51.94,51.87,51.94,1000.0,40.6446,40.6995,40.6446,40.6995,1000.0
2013-12-23 12:45:00,51.86,51.88,51.84,51.88,700.0,40.6368,40.6525,40.6211,40.6525,700.0
2013-12-23 12:50:00,51.97,51.97,51.89,51.89,300.0,40.723,40.723,40.6603,40.6603,300.0
2013-12-23 12:55:00,51.97,51.97,51.97,51.97,300.0,40.723,40.723,40.723,40.723,300.0
2013-12-23 13:00:00,51.91,51.95,51.83,51.95,3300.0,40.676,40.7073,40.6133,40.7073,3300.0
2013-12-23 13:05:00,51.91,51.94,51.9,51.94,600.0,40.676,40.6995,40.6681,40.6995,600.0
2013-12-23 13:10:00,51.99,51.99,51.99,51.99,100.0,40.7387,40.7387,40.7387,40.7387,100.0
2013-12-23 13:15:00,51.93,51.93,51.87,51.88,700.0,40.6916,40.6916,40.6446,40.6525,700.0
2013-12-23 13:20:00,51.9,51.93,51.88,51.88,400.0,40.6681,40.6916,40.6525,40.6525,400.0
2013-12-23 13:25:00,51.94,51.94,51.87,51.88,900.0,40.6995,40.6995,40.6446,40.6525,900.0
2013-12-23 13:30:00,51.85,51.89,51.85,51.88,300.0,40.629,40.6603,40.629,40.6525,300.0
2013-12-23 13:35:00,51.89,51.93,51.89,51.93,200.0,40.6603,40.6916,40.6603,40.6916,200.0
2013-12-23 13:40:00,51.93,51.93,51.73,51.73,1400.0,40.6916,40.6916,40.5349,40.5349,1400.0
2013-12-23 13:45:00,51.73,51.84,51.73,51.82,900.0,40.5349,40.6211,40.5349,40.6054,900.0
2013-12-23 13:50:00,51.88,51.93,51.88,51.93,600.0,40.6525,40.6916,40.6525,40.6916,600.0
2013-12-23 13:55:00,51.88,51.88,51.84,51.84,200.0,40.6525,40.6525,40.6211,40.6211,200.0
2013-12-23 14:00:00,51.89,51.95,51.84,51.84,1200.0,40.6603,40.7073,40.6211,40.6211,1200.0
2013-12-23 14:05:00,51.85,51.85,51.8,51.8,500.0,40.629,40.629,40.5898,40.5898,500.0
2013-12-23 14:10:00,51.83,51.88,51.83,51.86,800.0,40.6133,40.6525,40.6133,40.6368,800.0
2013-12-23 14:15:00,51.86,51.87,51.81,51.81,1000.0,40.6368,40.6446,40.5976,40.5976,1000.0
2013-12-23 14:20:00,51.69,51.72,51.61,51.61,900.0,40.5036,40.5271,40.4409,40.4409,900.0
2013-12-23 14:25:00,51.67,51.67,51.66,51.66,200.0,40.4879,40.4879,40.4801,40.4801,200.0
2013-12-23 14:30:00,51.75,51.75,51.75,51.75,100.0,40.5506,40.5506,40.5506,40.5506,100.0
2013-12-23 14:35:00,51.8,51.83,51.74,51.83,400.0,40.5898,40.6133,40.5428,40.6133,400.0
2013-12-23 14:40:00,51.79,51.87,51.76,51.76,1100.0,40.5819,40.6446,40.5584,40.5584,1100.0
2013-12-23 14:45:00,51.79,51.79,51.73,51.73,600.0,40.5819,40.5819,40.5349,40.5349,600.0
2013-12-23 14:50:00,51.72,51.75,51.68,51.68,500.0,40.5271,40.5506,40.4957,40.4957,500.0
2013-12-23 14:55:00,51.66,51.76,51.66,51.76,1300.0,40.4801,40.5584,40.4801,40.5584,1300.0
2013-12-23 15:00:00,51.71,51.81,51.7,51.75,4900.0,40.5192,40.5976,40.5114,40.5506,4900.0
2013-12-23 15:05:00,51.81,51.83,51.76,51.81,3100.0,40.5976,40.6133,40.5584,40.5976,3100.0
2013-12-23 15:10:00,51.68,51.82,51.64,51.73,3700.0,40.4957,40.6054,40.4644,40.5349,3700.0
2013-12-23 15:15:00,51.81,51.81,51.7,51.74,2900.0,40.5976,40.5976,40.5114,40.5428,2900.0
2013-12-23 15:20:00,51.66,51.73,51.58,51.58,1200.0,40.4801,40.5349,40.4174,40.4174,1200.0
2013-12-23 15:25:00,51.57,51.59,51.51,51.59,2300.0,40.4095,40.4252,40.3625,40.4252,2300.0
2013-12-23 15:30:00,51.65,51.8,51.64,51.8,3800.0,40.4722,40.5898,40.4644,40.5898,3800.0
2013-12-23 15:35:00,51.74,51.8,51.72,51.8,3200.0,40.5428,40.5898,40.5271,40.5898,3200.0
2013-12-23 15:40:00,51.79,51.92,51.73,51.88,2700.0,40.5819,40.6838,40.5349,40.6525,2700.0
2013-12-23 15:45:00,51.89,52.01,51.86,52.0,5500.0,40.6603,40.7543,40.6368,40.7465,5500.0
2013-12-23 15:50:00,52.0,52.15,51.98,52.15,2700.0,40.7465,40.864,40.7308,40.864,2700.0
2013-12-23 15:55:00,52.14,52.2,52.12,52.18,2400.0,40.8562,40.9032,40.8405,40.8875,2400.0
2013-12-24 09:30:00,52.03,52.03,52.03,52.03,100.0,40.77,40.77,40.77,40.77,100.0
2013-12-24 09:35:00,51.81,51.92,51.81,51.92,200.0,40.5976,40.6838,40.5976,40.6838,200.0
2013-12-24 09:40:00,51.81,51.89,51.69,51.89,1000.0,40.5976,40.6603,40.5036,40.6603,1000.0
2013-12-24 09:45:00,51.96,51.99,51.86,51.99,2100.0,40.7151,40.7387,40.6368,40.7387,2100.0
2013-12-24 09:50:00,52.04,52.04,52.04,52.04,100.0,40.7778,40.7778,40.7778,40.7778,100.0
2013-12-24 09:55:00,52.14,52.34,52.14,52.31,700.0,40.8562,41.0129,40.8562,40.9894,700.0
2013-12-24 10:00:00,51.9,51.92,51.9,51.92,200.0,40.6681,40.6838,40.6681,40.6838,200.0
2013-12-24 10:05:00,51.95,51.96,51.76,51.9,3200.0,40.7073,40.7151,40.5584,40.6681,3200.0
2013-12-24 10:10:00,51.85,51.95,51.85,51.95,1500.0,40.629,40.7073,40.629,40.7073,1500.0
2013-12-24 10:15:00,51.93,52.12,51.93,52.12,1600.0,40.6916,40.8405,40.6916,40.8405,1600.0
2013-12-24 10:20:00,52.08,52.13,51.99,51.99,900.0,40.8092,40.8484,40.7387,40.7387,900.0
2013-12-24 10:25:00,51.98,51.98,51.97,51.97,200.0,40.7308,40.7308,40.723,40.723,200.0
2013-12-24 10:30:00,51.97,52.0,51.97,52.0,400.0,40.723,40.7465,40.723,40.7465,400.0
2013-12-24 10:35:00,51.99,52.01,51.97,52.01,700.0,40.7387,40.7543,40.723,40.7543,700.0
2013-12-24 10:40:00,51.96,51.96,51.85,51.86,3100.0,40.7151,40.7151,40.629,40.6368,3100.0
2013-12-24 10:45:00,51.87,52.0,51.87,52.0,700.0,40.6446,40.7465,40.6446,40.7465,700.0
2013-12-24 10:50:00,51.99,52.03,51.97,52.03,300.0,40.7387,40.77,40.723,40.77,300.0
2013-12-24 10:55:00,52.0,52.18,52.0,52.18,1000.0,40.7465,40.8875,40.7465,40.8875,1000.0
2013-12-24 11:00:00,52.16,52.16,52.0,52.11,900.0,40.8719,40.8719,40.7465,40.8327,900.0
2013-12-24 11:05:00,52.07,52.1,52.0,52.07,600.0,40.8013,40.8248,40.7465,40.8013,600.0
2013-12-24 11:10:00,52.0,52.17,52.0,52.17,300.0,40.7465,40.8797,40.7465,40.8797,300.0
2013-12-24 11:15:00,52.0,52.01,51.97,52.0,1600.0,40.7465,40.7543,40.723,40.7465,1600.0
2013-12-24 11:20:00,52.0,52.0,52.0,52.0,100.0,40.7465,40.7465,40.7465,40.7465,100.0
2013-12-24 11:25:00,51.96,51.99,51.96,51.99,500.0,40.7151,40.7387,40.7151,40.7387,500.0
2013-12-24 11:30:00,52.01,52.03,51.99,52.03,600.0,40.7543,40.77,40.7387,40.77,600.0
2013-12-24 11:35:00,52.05,52.05,52.01,52.04,500.0,40.7857,40.7857,40.7543,40.7778,500.0
2013-12-24 11:40:00,52.03,52.05,51.99,51.99,300.0,40.77,40.7857,40.7387,40.7387,300.0
2013-12-24 11:45:00,52.03,52.03,52.03,52.03,200.0,40.77,40.77,40.77,40.77,200.0
2013-12-24 11:50:00,52.03,52.05,52.03,52.03,300.0,40.77,40.7857,40.77,40.77,300.0
2013-12-24 11:55:00,52.0,52.17,52.0,52.08,800.0,40.7465,40.8797,40.7465,40.8092,800.0
2013-12-24 12:00:00,52.0,52.07,52.0,52.07,1100.0,40.7465,40.8013,40.7465,40.8013,1100.0
2013-12-24 12:05:00,52.03,52.03,51.99,52.01,900.0,40.77,40.77,40.7387,40.7543,900.0
2013-12-24 12:10:00,52.01,52.07,52.01,52.07,200.0,40.7543,40.8013,40.7543,40.8013,200.0
2013-12-24 12:15:00,52.03,52.03,52.0,52.0,300.0,40.77,40.77,40.7465,40.7465,300.0
2013-12-24 12:20:00,51.99,52.01,51.99,52.01,600.0,40.7387,40.7543,40.7387,40.7543,600.0
2013-12-24 12:25:00,52.07,52.07,52.02,52.02,300.0,40.8013,40.8013,40.7622,40.7622,300.0
2013-12-24 12:30:00,52.0,52.12,52.0,52.12,700.0,40.7465,40.8405,40.7465,40.8405,700.0
2013-12-24 12:35:00,52.06,52.06,52.06,52.06,100.0,40.7935,40.7935,40.7935,40.7935,100.0
2013-12-24 12:40:00,52.04,52.06,52.03,52.05,1400.0,40.7778,40.7935,40.77,40.7857,1400.0
2013-12-24 12:45:00,52.05,52.05,51.99,52.0,2600.0,40.7857,40.7857,40.7387,40.7465,2600.0
2013-12-24 12:50:00,52.0,52.05,52.0,52.04,1200.0,40.7465,40.7857,40.7465,40.7778,1200.0
2013-12-24 12:55:00,52.04,52.04,51.99,51.99,1700.0,40.7778,40.7778,40.7387,40.7387,1700.0
2013-12-26 09:40:00,52.12,52.12,52.12,52.12,400.0,40.8405,40.8405,40.8405,40.8405,400.0
2013-12-26 09:45:00,52.01,52.14,51.99,52.02,700.0,40.7543,40.8562,40.7387,40.7622,700.0
2013-12-26 09:50:00,52.02,52.11,51.98,52.11,900.0,40.7622,40.8327,40.7308,40.8327,900.0
2013-12-26 09:55:00,52.02,52.07,51.99,51.99,1700.0,40.7622,40.8013,40.7387,40.7387,1700.0
2013-12-26 10:00:00,52.02,52.19,52.02,52.19,800.0,40.7622,40.8954,40.7622,40.8954,800.0
2013-12-26 10:05:00,52.34,52.59,52.34,52.59,400.0,41.0129,41.2088,41.0129,41.2088,400.0
2013-12-26 10:10:00,52.84,52.84,52.69,52.69,400.0,41.4047,41.4047,41.2872,41.2872,400.0
2013-12-26 10:15:00,52.73,52.73,52.66,52.67,400.0,41.3185,41.3185,41.2637,41.2715,400.0
2013-12-26 10:20:00,52.81,52.85,52.81,52.85,300.0,41.3812,41.4125,41.3812,41.4125,300.0
2013-12-26 10:25:00,52.98,52.98,52.98,52.98,300.0,41.5144,41.5144,41.5144,41.5144,300.0
2013-12-26 10:30:00,52.88,52.88,52.6,52.87,6100.0,41.436,41.436,41.2166,41.4282,6100.0
2013-12-26 10:35:00,52.87,52.87,52.87,52.87,0.0,41.4282,41.4282,41.4282,41.4282,0.0
2013-12-26 10:40:00,52.73,52.78,52.73,52.78,200.0,41.3185,41.3577,41.3185,41.3577,200.0
2013-12-26 10:45:00,52.77,52.79,52.64,52.64,600.0,41.3499,41.3655,41.248,41.248,600.0
2013-12-26 10:50:00,52.57,52.67,52.43,52.49,1200.0,41.1931,41.2715,41.0834,41.1304,1200.0
2013-12-26 10:55:00,52.49,52.51,52.46,52.46,600.0,41.1304,41.1461,41.1069,41.1069,600.0
2013-12-26 11:00:00,52.42,52.51,52.41,52.51,400.0,41.0756,41.1461,41.0678,41.1461,400.0
2013-12-26 11:05:00,52.53,52.55,52.49,52.55,800.0,41.1618,41.1775,41.1304,41.1775,800.0
2013-12-26 11:10:00,52.64,52.64,52.54,52.6,1000.0,41.248,41.248,41.1696,41.2166,1000.0
2013-12-26 11:15:00,52.62,52.64,52.62,52.64,200.0,41.2323,41.248,41.2323,41.248,200.0
2013-12-26 11:20:00,52.91,52.91,52.91,52.91,100.0,41.4596,41.4596,41.4596,41.4596,100.0
2013-12-26 11:25:00,52.87,52.87,52.67,52.67,400.0,41.4282,41.4282,41.2715,41.2715,400.0
2013-12-26 11:30:00,52.63,52.81,52.63,52.81,1200.0,41.2401,41.3812,41.2401,41.3812,1200.0
2013-12-26 11:35:00,52.78,52.86,52.78,52.83,400.0,41.3577,41.4204,41.3577,41.3969,400.0
2013-12-26 11:40:00,52.77,52.86,52.77,52.86,900.0,41.3499,41.4204,41.3499,41.4204,900.0
2013-12-26 11:45:00,52.78,52.88,52.78,52.88,1400.0,41.3577,41.436,41.3577,41.436,1400.0
2013-12-26 11:50:00,53.01,53.01,53.01,53.01,100.0,41.5379,41.5379,41.5379,41.5379,100.0
2013-12-26 11:55:00,53.0,53.0,52.98,52.98,200.0,41.5301,41.5301,41.5144,41.5144,200.0
2013-12-26 12:00:00,53.04,53.13,53.04,53.12,400.0,41.5614,41.6319,41.5614,41.6241,400.0
2013-12-26 12:05:00,53.15,53.15,53.12,53.12,300.0,41.6476,41.6476,41.6241,41.6241,300.0
2013-12-26 12:10:00,53.14,53.14,53.14,53.14,200.0,41.6398,41.6398,41.6398,41.6398,200.0
2013-12-26 12:15:00,53.14,53.14,53.14,53.14,100.0,41.6398,41.6398,41.6398,41.6398,100.0
2013-12-26 12:20:00,53.11,53.11,53.1,53.1,200.0,41.6163,41.6163,41.6084,41.6084,200.0
2013-12-26 12:25:00,52.92,52.92,52.92,52.92,100.0,41.4674,41.4674,41.4674,41.4674,100.0
2013-12-26 12:30:00,52.91,52.98,52.91,52.97,500.0,41.4596,41.5144,41.4596,41.5066,500.0
2013-12-26 12:35:00,52.97,52.97,52.97,52.97,0.0,41.5066,41.5066,41.5066,41.5066,0.0
2013-12-26 12:40:00,52.87,52.87,52.75,52.77,800.0,41.4282,41.4282,41.3342,41.3499,800.0
2013-12-26 12:45:00,52.8,52.89,52.8,52.89,600.0,41.3734,41.4439,41.3734,41.4439,600.0
2013-12-26 12:50:00,52.89,52.89,52.82,52.82,300.0,41.4439,41.4439,41.389,41.389,300.0
2013-12-26 12:55:00,52.9,52.94,52.9,52.94,200.0,41.4517,41.4831,41.4517,41.4831,200.0
2013-12-26 13:00:00,52.83,52.9,52.8,52.8,1200.0,41.3969,41.4517,41.3734,41.3734,1200.0
2013-12-26 13:05:00,52.8,52.92,52.8,52.92,400.0,41.3734,41.4674,41.3734,41.4674,400.0
2013-12-26 13:10:00,52.8,52.88,52.8,52.88,600.0,41.3734,41.436,41.3734,41.436,600.0
2013-12-26 13:15:00,52.86,52.86,52.67,52.67,3400.0,41.4204,41.4204,41.2715,41.2715,3400.0
2013-12-26 13:20:00,52.66,52.66,52.66,52.66,100.0,41.2637,41.2637,41.2637,41.2637,100.0
2013-12-26 13:25:00,52.71,52.79,52.65,52.79,6300.0,41.3028,41.3655,41.2558,41.3655,6300.0
2013-12-26 13:30:00,52.8,52.8,52.8,52.8,100.0,41.3734,41.3734,41.3734,41.3734,100.0
2013-12-26 13:35:00,52.8,52.8,52.8,52.8,100.0,41.3734,41.3734,41.3734,41.3734,100.0
2013-12-26 13:40:00,52.8,52.8,52.8,52.8,100.0,41.3734,41.3734,41.3734,41.3734,100.0
2013-12-26 13:45:00,52.85,52.88,52.85,52.88,200.0,41.4125,41.436,41.4125,41.436,200.0
2013-12-26 13:50:00,52.88,52.88,52.88,52.88,0.0,41.436,41.436,41.436,41.436,0.0
2013-12-26 13:55:00,52.77,52.88,52.77,52.88,700.0,41.3499,41.436,41.3499,41.436,700.0
2013-12-26 14:00:00,52.86,52.86,52.86,52.86,100.0,41.4204,41.4204,41.4204,41.4204,100.0
2013-12-26 14:05:00,52.91,52.98,52.91,52.98,400.0,41.4596,41.5144,41.4596,41.5144,400.0
2013-12-26 14:10:00,52.85,52.95,52.85,52.95,1400.0,41.4125,41.4909,41.4125,41.4909,1400.0
2013-12-26 14:15:00,52.94,52.94,52.84,52.91,2500.0,41.4831,41.4831,41.4047,41.4596,2500.0
2013-12-26 14:20:00,52.93,52.93,52.89,52.9,600.0,41.4752,41.4752,41.4439,41.4517,600.0
2013-12-26 14:25:00,52.81,52.93,52.81,52.93,600.0,41.3812,41.4752,41.3812,41.4752,600.0
2013-12-26 14:30:00,52.92,52.92,52.92,52.92,200.0,41.4674,41.4674,41.4674,41.4674,200.0
2013-12-26 14:35:00,52.92,52.92,52.92,52.92,0.0,41.4674,41.4674,41.4674,41.4674,0.0
2013-12-26 14:40:00,52.92,52.92,52.76,52.81,4500.0,41.4674,41.4674,41.342,41.3812,4500.0
2013-12-26 14:45:00,52.87,52.92,52.78,52.78,3800.0,41.4282,41.4674,41.3577,41.3577,3800.0
2013-12-26 14:50:00,52.78,52.78,52.78,52.78,0.0,41.3577,41.3577,41.3577,41.3577,0.0
2013-12-26 14:55:00,52.84,52.87,52.82,52.82,900.0,41.4047,41.4282,41.389,41.389,900.0
2013-12-26 15:00:00,52.81,52.81,52.78,52.78,500.0,41.3812,41.3812,41.3577,41.3577,500.0
2013-12-26 15:05:00,52.72,52.84,52.72,52.84,600.0,41.3107,41.4047,41.3107,41.4047,600.0
2013-12-26 15:10:00,52.84,52.86,52.76,52.79,4700.0,41.4047,41.4204,41.342,41.3655,4700.0
2013-12-26 15:15:00,52.71,52.71,52.45,52.46,1100.0,41.3028,41.3028,41.0991,41.1069,1100.0
2013-12-26 15:20:00,52.39,52.39,52.24,52.24,800.0,41.0521,41.0521,40.9345,40.9345,800.0
2013-12-26 15:25:00,52.22,52.33,52.22,52.31,800.0,40.9189,41.0051,40.9189,40.9894,800.0
2013-12-26 15:30:00,52.34,52.67,52.34,52.66,800.0,41.0129,41.2715,41.0129,41.2637,800.0
2013-12-26 15:35:00,52.77,52.86,52.68,52.73,1100.0,41.3499,41.4204,41.2793,41.3185,1100.0
2013-12-26 15:40:00,52.75,52.86,52.65,52.65,1300.0,41.3342,41.4204,41.2558,41.2558,1300.0
2013-12-26 15:45:00,52.68,52.84,52.57,52.57,1600.0,41.2793,41.4047,41.1931,41.1931,1600.0
2013-12-26 15:50:00,52.62,52.68,52.57,52.58,2500.0,41.2323,41.2793,41.1931,41.201,2500.0
2013-12-26 15:55:00,52.71,52.77,52.64,52.72,1600.0,41.3028,41.3499,41.248,41.3107,1600.0
2013-12-27 09:40:00,52.83,52.83,52.8,52.8,400.0,41.3969,41.3969,41.3734,41.3734,400.0
2013-12-27 09:45:00,52.43,52.43,52.11,52.11,400.0,41.0834,41.0834,40.8327,40.8327,400.0
2013-12-27 09:50:00,52.11,52.34,52.11,52.34,500.0,40.8327,41.0129,40.8327,41.0129,500.0
2013-12-27 09:55:00,52.38,52.38,52.32,52.32,300.0,41.0443,41.0443,40.9972,40.9972,300.0
2013-12-27 10:00:00,52.38,52.38,52.38,52.38,100.0,41.0443,41.0443,41.0443,41.0443,100.0
2013-12-27 10:05:00,52.35,52.5,52.34,52.5,600.0,41.0207,41.1383,41.0129,41.1383,600.0
2013-12-27 10:10:00,52.5,52.5,52.5,52.5,0.0,41.1383,41.1383,41.1383,41.1383,0.0
2013-12-27 10:15:00,52.77,52.77,52.68,52.74,700.0,41.3499,41.3499,41.2793,41.3263,700.0
2013-12-27 10:20:00,52.87,52.87,52.84,52.84,400.0,41.4282,41.4282,41.4047,41.4047,400.0
2013-12-27 10:25:00,52.74,52.74,52.73,52.73,600.0,41.3263,41.3263,41.3185,41.3185,600.0
2013-12-27 10:30:00,52.62,52.62,52.51,52.51,300.0,41.2323,41.2323,41.1461,41.1461,300.0
2013-12-27 10:35:00,52.51,52.51,52.51,52.51,0.0,41.1461,41.1461,41.1461,41.1461,0.0
2013-12-27 10:40:00,52.48,52.52,52.4,52.4,1500.0,41.1226,41.154,41.0599,41.0599,1500.0
2013-12-27 10:45:00,52.33,52.33,52.33,52.33,500.0,41.0051,41.0051,41.0051,41.0051,500.0
2013-12-27 10:50:00,52.37,52.55,52.37,52.54,300.0,41.0364,41.1775,41.0364,41.1696,300.0
2013-12-27 10:55:00,52.54,52.54,52.54,52.54,0.0,41.1696,41.1696,41.1696,41.1696,0.0
2013-12-27 11:00:00,52.36,52.52,52.36,52.52,500.0,41.0286,41.154,41.0286,41.154,500.0
2013-12-27 11:05:00,52.79,52.79,52.79,52.79,300.0,41.3655,41.3655,41.3655,41.3655,300.0
2013-12-27 11:10:00,52.77,52.78,52.77,52.78,1600.0,41.3499,41.3577,41.3499,41.3577,1600.0
2013-12-27 11:15:00,52.61,52.7,52.61,52.7,200.0,41.2245,41.295,41.2245,41.295,200.0
2013-12-27 11:20:00,52.74,52.75,52.54,52.54,1300.0,41.3263,41.3342,41.1696,41.1696,1300.0
2013-12-27 11:25:00,52.54,52.77,52.54,52.77,400.0,41.1696,41.3499,41.1696,41.3499,400.0
2013-12-27 11:30:00,52.73,52.73,52.73,52.73,200.0,41.3185,41.3185,41.3185,41.3185,200.0
2013-12-27 11:35:00,52.82,52.85,52.82,52.85,200.0,41.389,41.4125,41.389,41.4125,200.0
2013-12-27 11:40:00,52.85,52.85,52.85,52.85,0.0,41.4125,41.4125,41.4125,41.4125,0.0
2013-12-27 11:45:00,52.77,52.78,52.69,52.73,3500.0,41.3499,41.3577,41.2872,41.3185,3500.0
2013-12-27 11:50:00,52.73,52.83,52.72,52.81,3100.0,41.3185,41.3969,41.3107,41.3812,3100.0
2013-12-27 11:55:00,52.79,52.84,52.76,52.84,2100.0,41.3655,41.4047,41.342,41.4047,2100.0
2013-12-27 12:00:00,52.96,53.07,52.96,53.07,600.0,41.4987,41.5849,41.4987,41.5849,600.0
2013-12-27 12:05:00,53.11,53.11,53.11,53.11,400.0,41.6163,41.6163,41.6163,41.6163,400.0
2013-12-27 12:10:00,53.09,53.12,53.09,53.12,300.0,41.6006,41.6241,41.6006,41.6241,300.0
2013-12-27 12:15:00,53.06,53.06,52.98,52.98,400.0,41.5771,41.5771,41.5144,41.5144,400.0
2013-12-27 12:20:00,53.22,53.33,53.22,53.3,700.0,41.7025,41.7887,41.7025,41.7652,700.0
2013-12-27 12:25:00,53.22,53.25,53.22,53.25,200.0,41.7025,41.726,41.7025,41.726,200.0
2013-12-27 12:30:00,53.31,53.38,53.31,53.38,400.0,41.773,41.8278,41.773,41.8278,400.0
2013-12-27 12:35:00,53.3,53.41,53.3,53.41,600.0,41.7652,41.8513,41.7652,41.8513,600.0
2013-12-27 12:40:00,53.41,53.54,53.41,53.54,1700.0,41.8513,41.9532,41.8513,41.9532,1700.0
2013-12-27 12:45:00,53.28,53.28,53.27,53.27,200.0,41.7495,41.7495,41.7416,41.7416,200.0
2013-12-27 12:50:00,53.29,53.51,53.27,53.5,800.0,41.7573,41.9297,41.7416,41.9219,800.0
2013-12-27 12:55:00,53.5,53.5,53.5,53.5,0.0,41.9219,41.9219,41.9219,41.9219,0.0
2013-12-27 13:00:00,53.52,53.52,53.52,53.52,200.0,41.9375,41.9375,41.9375,41.9375,200.0
2013-12-27 13:05:00,53.52,53.52,53.52,53.52,0.0,41.9375,41.9375,41.9375,41.9375,0.0
2013-12-27 13:10:00,53.33,53.33,53.33,53.33,200.0,41.7887,41.7887,41.7887,41.7887,200.0
2013-12-27 13:15:00,53.45,53.45,53.45,53.45,100.0,41.8827,41.8827,41.8827,41.8827,100.0
2013-12-27 13:20:00,53.62,53.62,53.62,53.62,100.0,42.0159,42.0159,42.0159,42.0159,100.0
2013-12-27 13:25:00,53.64,53.7,53.64,53.69,500.0,42.0316,42.0786,42.0316,42.0707,500.0
2013-12-27 13:30:00,53.67,53.67,53.66,53.67,300.0,42.0551,42.0551,42.0472,42.0551,300.0
2013-12-27 13:35:00,53.67,53.67,53.67,53.67,0.0,42.0551,42.0551,42.0551,42.0551,0.0
2013-12-27 13:40:00,53.68,53.68,53.68,53.68,200.0,42.0629,42.0629,42.0629,42.0629,200.0
2013-12-27 13:45:00,53.71,53.71,53.71,53.71,100.0,42.0864,42.0864,42.0864,42.0864,100.0
2013-12-27 13:50:00,53.57,53.65,53.57,53.65,300.0,41.9767,42.0394,41.9767,42.0394,300.0
2013-12-27 13:55:00,53.7,53.74,53.7,53.74,300.0,42.0786,42.1099,42.0786,42.1099,300.0
2013-12-27 14:00:00,53.73,53.73,53.73,53.73,100.0,42.1021,42.1021,42.1021,42.1021,100.0
2013-12-27 14:05:00,53.73,53.73,53.73,53.73,0.0,42.1021,42.1021,42.1021,42.1021,0.0
2013-12-27 14:10:00,53.46,53.52,53.45,53.45,900.0,41.8905,41.9375,41.8827,41.8827,900.0
2013-12-27 14:15:00,53.41,53.49,53.4,53.41,1300.0,41.8513,41.914,41.8435,41.8513,1300.0
2013-12-27 14:20:00,53.43,53.56,53.43,53.56,900.0,41.867,41.9689,41.867,41.9689,900.0
2013-12-27 14:25:00,53.6,53.63,53.6,53.63,200.0,42.0002,42.0237,42.0002,42.0237,200.0
2013-12-27 14:30:00,53.63,53.63,53.63,53.63,0.0,42.0237,42.0237,42.0237,42.0237,0.0
2013-12-27 14:35:00,53.6,53.6,53.6,53.6,100.0,42.0002,42.0002,42.0002,42.0002,100.0
2013-12-27 14:40:00,53.61,53.66,53.61,53.66,600.0,42.0081,42.0472,42.0081,42.0472,600.0
2013-12-27 14:45:00,53.57,53.57,53.57,53.57,200.0,41.9767,41.9767,41.9767,41.9767,200.0
2013-12-27 14:50:00,53.57,53.57,53.57,53.57,0.0,41.9767,41.9767,41.9767,41.9767,0.0
2013-12-27 14:55:00,53.5,53.57,53.27,53.57,1300.0,41.9219,41.9767,41.7416,41.9767,1300.0
2013-12-27 15:00:00,53.49,53.49,53.23,53.23,8100.0,41.914,41.914,41.7103,41.7103,8100.0
2013-12-27 15:05:00,53.23,53.23,53.08,53.08,1000.0,41.7103,41.7103,41.5928,41.5928,1000.0
2013-12-27 15:10:00,53.18,53.32,53.18,53.32,1000.0,41.6711,41.7808,41.6711,41.7808,1000.0
2013-12-27 15:15:00,53.34,53.34,53.26,53.3,800.0,41.7965,41.7965,41.7338,41.7652,800.0
2013-12-27 15:20:00,53.2,53.25,53.2,53.25,900.0,41.6868,41.726,41.6868,41.726,900.0
2013-12-27 15:25:00,53.48,53.6,53.48,53.6,300.0,41.9062,42.0002,41.9062,42.0002,300.0
2013-12-27 15:30:00,53.47,53.53,53.36,53.49,1200.0,41.8984,41.9454,41.8122,41.914,1200.0
2013-12-27 15:35:00,53.43,53.43,53.28,53.28,1000.0,41.867,41.867,41.7495,41.7495,1000.0
2013-12-27 15:40:00,53.27,53.32,53.26,53.29,1500.0,41.7416,41.7808,41.7338,41.7573,1500.0
2013-12-27 15:45:00,53.3,53.45,53.3,53.45,1500.0,41.7652,41.8827,41.7652,41.8827,1500.0
2013-12-27 15:50:00,53.37,53.45,53.3,53.45,1400.0,41.82,41.8827,41.7652,41.8827,1400.0
2013-12-27 15:55:00,53.5,53.5,53.3,53.3,900.0,41.9219,41.9219,41.7652,41.7652,900.0
2013-12-30 09:35:00,52.87,52.87,52.87,52.87,100.0,41.4282,41.4282,41.4282,41.4282,100.0
2013-12-30 09:40:00,53.16,53.16,53.11,53.11,400.0,41.6554,41.6554,41.6163,41.6163,400.0
2013-12-30 09:45:00,53.21,53.6,53.21,53.6,1900.0,41.6946,42.0002,41.6946,42.0002,1900.0
2013-12-30 09:50:00,53.6,53.6,53.6,53.6,0.0,42.0002,42.0002,42.0002,42.0002,0.0
2013-12-30 09:55:00,53.64,53.75,53.64,53.75,200.0,42.0316,42.1178,42.0316,42.1178,200.0
2013-12-30 10:00:00,53.75,53.75,53.75,53.75,0.0,42.1178,42.1178,42.1178,42.1178,0.0
2013-12-30 10:05:00,53.5,53.54,53.5,53.54,300.0,41.9219,41.9532,41.9219,41.9532,300.0
2013-12-30 10:10:00,53.34,53.49,53.32,53.49,500.0,41.7965,41.914,41.7808,41.914,500.0
2013-12-30 10:15:00,53.49,53.49,53.49,53.49,0.0,41.914,41.914,41.914,41.914,0.0
2013-12-30 10:20:00,53.2,53.29,53.16,53.29,2200.0,41.6868,41.7573,41.6554,41.7573,2200.0
2013-12-30 10:25:00,53.32,53.32,53.11,53.18,1300.0,41.7808,41.7808,41.6163,41.6711,1300.0
2013-12-30 10:30:00,53.14,53.27,52.98,53.27,1200.0,41.6398,41.7416,41.5144,41.7416,1200.0
2013-12-30 10:35:00,53.27,53.27,53.27,53.27,0.0,41.7416,41.7416,41.7416,41.7416,0.0
2013-12-30 10:40:00,53.02,53.19,53.02,53.14,1100.0,41.5457,41.679,41.5457,41.6398,1100.0
2013-12-30 10:45:00,53.23,53.34,53.23,53.28,2300.0,41.7103,41.7965,41.7103,41.7495,2300.0
2013-12-30 10:50:00,53.17,53.22,52.98,53.21,1600.0,41.6633,41.7025,41.5144,41.6946,1600.0
2013-12-30 10:55:00,53.21,53.28,53.21,53.28,700.0,41.6946,41.7495,41.6946,41.7495,700.0
2013-12-30 11:00:00,53.25,53.41,53.25,53.41,2100.0,41.726,41.8513,41.726,41.8513,2100.0
2013-12-30 11:05:00,53.45,53.45,53.45,53.45,100.0,41.8827,41.8827,41.8827,41.8827,100.0
2013-12-30 11:10:00,53.45,53.45,53.45,53.45,0.0,41.8827,41.8827,41.8827,41.8827,0.0
2013-12-30 11:15:00,53.21,53.21,53.21,53.21,100.0,41.6946,41.6946,41.6946,41.6946,100.0
2013-12-30 11:20:00,53.34,53.43,53.34,53.4,600.0,41.7965,41.867,41.7965,41.8435,600.0
2013-12-30 11:25:00,53.31,53.36,53.17,53.25,12200.0,41.773,41.8122,41.6633,41.726,12200.0
2013-12-30 11:30:00,53.16,53.16,53.1,53.1,300.0,41.6554,41.6554,41.6084,41.6084,300.0
2013-12-30 11:35:00,53.14,53.14,53.13,53.13,200.0,41.6398,41.6398,41.6319,41.6319,200.0
2013-12-30 11:40:00,53.09,53.32,53.02,53.2,6000.0,41.6006,41.7808,41.5457,41.6868,6000.0
2013-12-30 11:45:00,53.2,53.45,53.2,53.45,800.0,41.6868,41.8827,41.6868,41.8827,800.0
2013-12-30 11:50:00,53.45,53.45,53.45,53.45,0.0,41.8827,41.8827,41.8827,41.8827,0.0
2013-12-30 11:55:00,53.46,53.46,53.46,53.46,100.0,41.8905,41.8905,41.8905,41.8905,100.0
2013-12-30 12:00:00,53.13,53.13,53.04,53.04,400.0,41.6319,41.6319,41.5614,41.5614,400.0
2013-12-30 12:05:00,52.96,52.96,52.94,52.94,200.0,41.4987,41.4987,41.4831,41.4831,200.0
2013-12-30 12:10:00,53.07,53.17,53.07,53.17,200.0,41.5849,41.6633,41.5849,41.6633,200.0
2013-12-30 12:15:00,52.81,52.86,52.67,52.83,10700.0,41.3812,41.4204,41.2715,41.3969,10700.0
2013-12-30 12:20:00,52.8,52.8,52.8,52.8,200.0,41.3734,41.3734,41.3734,41.3734,200.0
2013-12-30 12:25:00,52.84,52.84,52.81,52.81,400.0,41.4047,41.4047,41.3812,41.3812,400.0
2013-12-30 12:30:00,52.57,52.67,52.47,52.67,7500.0,41.1931,41.2715,41.1148,41.2715,7500.0
2013-12-30 12:35:00,52.67,52.68,52.55,52.55,1400.0,41.2715,41.2793,41.1775,41.1775,1400.0
2013-12-30 12:40:00,52.67,52.71,52.67,52.71,200.0,41.2715,41.3028,41.2715,41.3028,200.0
2013-12-30 12:45:00,52.71,52.71,52.71,52.71,0.0,41.3028,41.3028,41.3028,41.3028,0.0
2013-12-30 12:50:00,52.65,52.65,52.55,52.62,2200.0,41.2558,41.2558,41.1775,41.2323,2200.0
2013-12-30 12:55:00,52.62,52.62,52.62,52.62,0.0,41.2323,41.2323,41.2323,41.2323,0.0
2013-12-30 13:00:00,52.62,52.62,52.62,52.62,0.0,41.2323,41.2323,41.2323,41.2323,0.0
2013-12-30 13:05:00,52.66,52.72,52.66,52.72,200.0,41.2637,41.3107,41.2637,41.3107,200.0
2013-12-30 13:10:00,52.48,52.49,52.48,52.49,200.0,41.1226,41.1304,41.1226,41.1304,200.0
2013-12-30 13:15:00,52.59,52.59,52.59,52.59,200.0,41.2088,41.2088,41.2088,41.2088,200.0
2013-12-30 13:20:00,52.6,52.6,52.59,52.59,300.0,41.2166,41.2166,41.2088,41.2088,300.0
2013-12-30 13:25:00,52.46,52.55,52.41,52.41,1800.0,41.1069,41.1775,41.0678,41.0678,1800.0
2013-12-30 13:30:00,52.57,52.57,52.57,52.57,200.0,41.1931,41.1931,41.1931,41.1931,200.0
2013-12-30 13:35:00,52.59,52.67,52.59,52.67,200.0,41.2088,41.2715,41.2088,41.2715,200.0
2013-12-30 13:40:00,52.67,52.69,52.62,52.62,300.0,41.2715,41.2872,41.2323,41.2323,300.0
2013-12-30 13:45:00,52.5,52.56,52.45,52.48,4000.0,41.1383,41.1853,41.0991,41.1226,4000.0
2013-12-30 13:50:00,52.46,52.8,52.42,52.75,1200.0,41.1069,41.3734,41.0756,41.3342,1200.0
2013-12-30 13:55:00,52.75,52.75,52.75,52.75,0.0,41.3342,41.3342,41.3342,41.3342,0.0
2013-12-30 14:00:00,52.57,52.65,52.53,52.65,1200.0,41.1931,41.2558,41.1618,41.2558,1200.0
2013-12-30 14:05:00,52.69,52.69,52.69,52.69,100.0,41.2872,41.2872,41.2872,41.2872,100.0
2013-12-30 14:10:00,52.58,52.58,52.5,52.57,1400.0,41.201,41.201,41.1383,41.1931,1400.0
2013-12-30 14:15:00,52.57,52.57,52.57,52.57,0.0,41.1931,41.1931,41.1931,41.1931,0.0
2013-12-30 14:20:00,52.31,52.32,52.31,52.32,400.0,40.9894,40.9972,40.9894,40.9972,400.0
2013-12-30 14:25:00,52.37,52.37,52.37,52.37,100.0,41.0364,41.0364,41.0364,41.0364,100.0
2013-12-30 14:30:00,52.19,52.19,52.17,52.18,300.0,40.8954,40.8954,40.8797,40.8875,300.0
2013-12-30 14:35:00,52.2,52.22,52.18,52.18,400.0,40.9032,40.9189,40.8875,40.8875,400.0
2013-12-30 14:40:00,52.13,52.13,52.01,52.02,2100.0,40.8484,40.8484,40.7543,40.7622,2100.0
2013-12-30 14:45:00,52.08,52.14,52.08,52.14,400.0,40.8092,40.8562,40.8092,40.8562,400.0
2013-12-30 14:50:00,52.23,52.23,52.15,52.2,600.0,40.9267,40.9267,40.864,40.9032,600.0
2013-12-30 14:55:00,52.12,52.16,52.09,52.16,1600.0,40.8405,40.8719,40.817,40.8719,1600.0
2013-12-30 15:00:00,52.24,52.26,52.15,52.15,900.0,40.9345,40.9502,40.864,40.864,900.0
2013-12-30 15:05:00,52.1,52.1,52.04,52.05,500.0,40.8248,40.8248,40.7778,40.7857,500.0
2013-12-30 15:10:00,52.04,52.09,52.04,52.08,400.0,40.7778,40.817,40.7778,40.8092,400.0
2013-12-30 15:15:00,52.06,52.06,51.86,51.9,900.0,40.7935,40.7935,40.6368,40.6681,900.0
2013-12-30 15:20:00,52.0,52.0,51.86,51.93,1400.0,40.7465,40.7465,40.6368,40.6916,1400.0
2013-12-30 15:25:00,51.98,52.01,51.89,51.89,1500.0,40.7308,40.7543,40.6603,40.6603,1500.0
2013-12-30 15:30:00,51.85,51.87,51.81,51.81,1500.0,40.629,40.6446,40.5976,40.5976,1500.0
2013-12-30 15:35:00,51.82,51.84,51.74,51.74,1300.0,40.6054,40.6211,40.5428,40.5428,1300.0
2013-12-30 15:40:00,51.73,51.87,51.73,51.87,800.0,40.5349,40.6446,40.5349,40.6446,800.0
2013-12-30 15:45:00,51.94,51.99,51.92,51.99,800.0,40.6995,40.7387,40.6838,40.7387,800.0
2013-12-30 15:50:00,51.94,51.99,51.94,51.95,700.0,40.6995,40.7387,40.6995,40.7073,700.0
2013-12-30 15:55:00,51.99,51.99,51.88,51.88,800.0,40.7387,40.7387,40.6525,40.6525,800.0
2013-12-31 09:30:00,51.67,51.92,51.67,51.92,300.0,40.4879,40.6838,40.4879,40.6838,300.0
2013-12-31 09:35:00,51.93,51.93,51.7,51.7,600.0,40.6916,40.6916,40.5114,40.5114,600.0
2013-12-31 09:40:00,51.92,51.95,51.92,51.95,600.0,40.6838,40.7073,40.6838,40.7073,600.0
2013-12-31 09:45:00,52.34,52.64,52.32,52.64,400.0,41.0129,41.248,40.9972,41.248,400.0
2013-12-31 09:50:00,52.74,52.96,52.74,52.85,1000.0,41.3263,41.4987,41.3263,41.4125,1000.0
2013-12-31 09:55:00,52.69,52.73,52.69,52.72,400.0,41.2872,41.3185,41.2872,41.3107,400.0
2013-12-31 10:00:00,52.79,52.87,52.64,52.7,2000.0,41.3655,41.4282,41.248,41.295,2000.0
2013-12-31 10:05:00,52.7,52.7,52.7,52.7,0.0,41.295,41.295,41.295,41.295,0.0
2013-12-31 10:10:00,52.69,52.69,52.57,52.57,300.0,41.2872,41.2872,41.1931,41.1931,300.0
2013-12-31 10:15:00,52.4,52.47,52.16,52.35,1300.0,41.0599,41.1148,40.8719,41.0207,1300.0
2013-12-31 10:20:00,52.17,52.31,52.17,52.31,500.0,40.8797,40.9894,40.8797,40.9894,500.0
2013-12-31 10:25:00,52.48,52.48,52.48,52.48,100.0,41.1226,41.1226,41.1226,41.1226,100.0
2013-12-31 10:30:00,52.65,52.65,52.65,52.65,200.0,41.2558,41.2558,41.2558,41.2558,200.0
2013-12-31 10:35:00,52.65,52.65,52.65,52.65,0.0,41.2558,41.2558,41.2558,41.2558,0.0
2013-12-31 10:40:00,53.0,53.1,53.0,53.04,1200.0,41.5301,41.6084,41.5301,41.5614,1200.0
2013-12-31 10:45:00,53.04,53.04,53.04,53.04,0.0,41.5614,41.5614,41.5614,41.5614,0.0
2013-12-31 10:50:00,53.12,53.12,52.91,53.01,1100.0,41.6241,41.6241,41.4596,41.5379,1100.0
2013-12-31 10:55:00,52.89,53.04,52.89,53.04,1100.0,41.4439,41.5614,41.4439,41.5614,1100.0
2013-12-31 11:00:00,53.04,53.04,53.04,53.04,0.0,41.5614,41.5614,41.5614,41.5614,0.0
2013-12-31 11:05:00,53.08,53.16,53.06,53.09,5400.0,41.5928,41.6554,41.5771,41.6006,5400.0
2013-12-31 11:10:00,53.1,53.1,53.1,53.1,100.0,41.6084,41.6084,41.6084,41.6084,100.0
2013-12-31 11:15:00,53.1,53.1,53.1,53.1,0.0,41.6084,41.6084,41.6084,41.6084,0.0
2013-12-31 11:20:00,52.85,52.85,52.76,52.76,200.0,41.4125,41.4125,41.342,41.342,200.0
2013-12-31 11:25:00,52.79,52.89,52.79,52.83,500.0,41.3655,41.4439,41.3655,41.3969,500.0
2013-12-31 11:30:00,52.72,52.72,52.72,52.72,100.0,41.3107,41.3107,41.3107,41.3107,100.0
2013-12-31 11:35:00,52.81,52.95,52.81,52.95,1400.0,41.3812,41.4909,41.3812,41.4909,1400.0
2013-12-31 11:40:00,53.07,53.07,52.78,52.84,800.0,41.5849,41.5849,41.3577,41.4047,800.0
2013-12-31 11:45:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-12-31 11:50:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-12-31 11:55:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-12-31 12:00:00,53.04,53.06,53.04,53.06,200.0,41.5614,41.5771,41.5614,41.5771,200.0
2013-12-31 12:05:00,53.06,53.06,53.06,53.06,0.0,41.5771,41.5771,41.5771,41.5771,0.0
2013-12-31 12:10:00,53.17,53.25,53.17,53.25,700.0,41.6633,41.726,41.6633,41.726,700.0
2013-12-31 12:15:00,53.37,53.38,53.36,53.36,600.0,41.82,41.8278,41.8122,41.8122,600.0
2013-12-31 12:20:00,53.4,53.4,53.4,53.4,200.0,41.8435,41.8435,41.8435,41.8435,200.0
2013-12-31 12:25:00,53.46,53.46,53.46,53.46,100.0,41.8905,41.8905,41.8905,41.8905,100.0
2013-12-31 12:30:00,53.51,53.51,53.29,53.46,3600.0,41.9297,41.9297,41.7573,41.8905,3600.0
2013-12-31 12:35:00,53.48,53.48,53.47,53.47,300.0,41.9062,41.9062,41.8984,41.8984,300.0
2013-12-31 12:40:00,53.48,53.48,53.31,53.31,400.0,41.9062,41.9062,41.773,41.773,400.0
2013-12-31 12:45:00,53.31,53.31,53.31,53.31,0.0,41.773,41.773,41.773,41.773,0.0
2013-12-31 12:50:00,53.35,53.66,53.35,53.66,600.0,41.8043,42.0472,41.8043,42.0472,600.0
2013-12-31 12:55:00,53.64,53.64,53.64,53.64,100.0,42.0316,42.0316,42.0316,42.0316,100.0
2013-12-31 13:00:00,53.64,53.64,53.64,53.64,0.0,42.0316,42.0316,42.0316,42.0316,0.0
2013-12-31 13:05:00,53.43,53.7,53.43,53.7,200.0,41.867,42.0786,41.867,42.0786,200.0
2013-12-31 13:10:00,53.74,53.74,53.74,53.74,100.0,42.1099,42.1099,42.1099,42.1099,100.0
2013-12-31 13:15:00,53.74,53.74,53.74,53.74,0.0,42.1099,42.1099,42.1099,42.1099,0.0
2013-12-31 13:20:00,53.34,53.34,53.34,53.34,100.0,41.7965,41.7965,41.7965,41.7965,100.0
2013-12-31 13:25:00,53.41,53.41,53.19,53.19,700.0,41.8513,41.8513,41.679,41.679,700.0
2013-12-31 13:30:00,53.28,53.31,53.28,53.31,200.0,41.7495,41.773,41.7495,41.773,200.0
2013-12-31 13:35:00,53.32,53.32,53.32,53.32,100.0,41.7808,41.7808,41.7808,41.7808,100.0
2013-12-31 13:40:00,53.32,53.32,53.32,53.32,0.0,41.7808,41.7808,41.7808,41.7808,0.0
2013-12-31 13:45:00,53.16,53.23,53.16,53.23,600.0,41.6554,41.7103,41.6554,41.7103,600.0
2013-12-31 13:50:00,53.23,53.23,53.22,53.22,200.0,41.7103,41.7103,41.7025,41.7025,200.0
2013-12-31 13:55:00,53.21,53.24,53.11,53.15,500.0,41.6946,41.7181,41.6163,41.6476,500.0
2013-12-31 14:00:00,53.19,53.27,53.19,53.25,1100.0,41.679,41.7416,41.679,41.726,1100.0
2013-12-31 14:05:00,53.31,53.35,53.31,53.35,400.0,41.773,41.8043,41.773,41.8043,400.0
2013-12-31 14:10:00,53.3,53.3,53.3,53.3,500.0,41.7652,41.7652,41.7652,41.7652,500.0
2013-12-31 14:15:00,53.41,53.53,53.41,53.52,500.0,41.8513,41.9454,41.8513,41.9375,500.0
2013-12-31 14:20:00,53.47,53.47,53.41,53.41,200.0,41.8984,41.8984,41.8513,41.8513,200.0
2013-12-31 14:25:00,53.41,53.41,53.41,53.41,0.0,41.8513,41.8513,41.8513,41.8513,0.0
2013-12-31 14:30:00,53.35,53.45,53.32,53.32,600.0,41.8043,41.8827,41.7808,41.7808,600.0
2013-12-31 14:35:00,53.35,53.42,53.21,53.21,600.0,41.8043,41.8592,41.6946,41.6946,600.0
2013-12-31 14:40:00,53.01,53.01,53.01,53.01,100.0,41.5379,41.5379,41.5379,41.5379,100.0
2013-12-31 14:45:00,52.91,52.91,52.79,52.86,1000.0,41.4596,41.4596,41.3655,41.4204,1000.0
2013-12-31 14:50:00,53.05,53.13,53.05,53.13,200.0,41.5693,41.6319,41.5693,41.6319,200.0
2013-12-31 14:55:00,53.17,53.23,53.17,53.23,700.0,41.6633,41.7103,41.6633,41.7103,700.0
2013-12-31 15:00:00,53.12,53.12,52.95,52.95,700.0,41.6241,41.6241,41.4909,41.4909,700.0
2013-12-31 15:05:00,52.92,52.92,52.91,52.91,300.0,41.4674,41.4674,41.4596,41.4596,300.0
2013-12-31 15:10:00,52.83,52.83,52.8,52.83,700.0,41.3969,41.3969,41.3734,41.3969,700.0
2013-12-31 15:15:00,52.84,52.84,52.84,52.84,100.0,41.4047,41.4047,41.4047,41.4047,100.0
2013-12-31 15:20:00,53.02,53.02,53.02,53.02,100.0,41.5457,41.5457,41.5457,41.5457,100.0
2013-12-31 15:25:00,53.06,53.15,52.95,52.95,1000.0,41.5771,41.6476,41.4909,41.4909,1000.0
2013-12-31 15:30:00,52.87,52.94,52.81,52.94,1400.0,41.4282,41.4831,41.3812,41.4831,1400.0
2013-12-31 15:35:00,52.94,52.98,52.86,52.86,2300.0,41.4831,41.5144,41.4204,41.4204,2300.0
2013-12-31 15:40:00,52.87,53.06,52.8,52.96,12100.0,41.4282,41.5771,41.3734,41.4987,12100.0
2013-12-31 15:45:00,52.94,53.1,52.6,52.6,6000.0,41.4831,41.6084,41.2166,41.2166,6000.0
2013-12-31 15:50:00,52.8,52.86,52.7,52.84,2100.0,41.3734,41.4204,41.295,41.4047,2100.0
2013-12-31 15:55:00,52.83,52.9,52.78,52.86,1600.0,41.3969,41.4517,41.3577,41.4204,1600.0
2014-01-02 09:30:00,53.11,53.11,53.11,53.11,100.0,41.6163,41.6163,41.6163,41.6163,100.0
2014-01-02 09:35:00,52.45,52.45,51.9,51.9,1000.0,41.0991,41.0991,40.6681,40.6681,1000.0
2014-01-02 09:40:00,51.45,51.65,51.14,51.14,3900.0,40.3155,40.4722,40.0726,40.0726,3900.0
2014-01-02 09:45:00,51.13,51.6,51.13,51.6,3000.0,40.0648,40.4331,40.0648,40.4331,3000.0
2014-01-02 09:50:00,51.55,51.64,51.55,51.64,300.0,40.3939,40.4644,40.3939,40.4644,300.0
2014-01-02 09:55:00,51.77,51.91,51.77,51.91,300.0,40.5663,40.676,40.5663,40.676,300.0
2014-01-02 10:00:00,51.91,51.91,51.91,51.91,0.0,40.676,40.676,40.676,40.676,0.0
2014-01-02 10:05:00,51.74,51.74,51.74,51.74,1000.0,40.5428,40.5428,40.5428,40.5428,1000.0
2014-01-02 10:10:00,51.91,51.97,51.83,51.83,900.0,40.676,40.723,40.6133,40.6133,900.0
2014-01-02 10:15:00,51.83,51.83,51.83,51.83,0.0,40.6133,40.6133,40.6133,40.6133,0.0
2014-01-02 10:20:00,52.01,52.01,52.01,52.01,200.0,40.7543,40.7543,40.7543,40.7543,200.0
2014-01-02 10:25:00,51.51,51.63,51.34,51.46,900.0,40.3625,40.4566,40.2293,40.3234,900.0
2014-01-02 10:30:00,51.55,51.55,51.45,51.45,1000.0,40.3939,40.3939,40.3155,40.3155,1000.0
2014-01-02 10:35:00,51.49,51.5,51.41,51.41,600.0,40.3469,40.3547,40.2842,40.2842,600.0
2014-01-02 10:40:00,51.42,51.42,51.11,51.12,2200.0,40.292,40.292,40.0491,40.0569,2200.0
2014-01-02 10:45:00,51.12,51.34,51.09,51.34,2000.0,40.0569,40.2293,40.0334,40.2293,2000.0
2014-01-02 10:50:00,51.28,51.34,51.28,51.28,400.0,40.1823,40.2293,40.1823,40.1823,400.0
2014-01-02 10:55:00,51.46,51.47,51.46,51.47,300.0,40.3234,40.3312,40.3234,40.3312,300.0
2014-01-02 11:00:00,51.51,51.51,51.34,51.34,400.0,40.3625,40.3625,40.2293,40.2293,400.0
2014-01-02 11:05:00,51.43,51.43,51.42,51.42,500.0,40.2998,40.2998,40.292,40.292,500.0
2014-01-02 11:10:00,51.42,51.42,51.42,51.42,0.0,40.292,40.292,40.292,40.292,0.0
2014-01-02 11:15:00,51.42,51.42,51.42,51.42,0.0,40.292,40.292,40.292,40.292,0.0
2014-01-02 11:20:00,51.24,51.24,51.06,51.06,500.0,40.151,40.151,40.0099,40.0099,500.0
2014-01-02 11:25:00,51.1,51.1,51.1,51.1,400.0,40.0413,40.0413,40.0413,40.0413,400.0
2014-01-02 11:30:00,51.0,51.0,51.0,51.0,200.0,39.9629,39.9629,39.9629,39.9629,200.0
2014-01-02 11:35:00,50.76,50.76,50.65,50.65,400.0,39.7748,39.7748,39.6886,39.6886,400.0
2014-01-02 11:40:00,50.52,50.52,50.46,50.48,500.0,39.5868,39.5868,39.5398,39.5554,500.0
2014-01-02 11:45:00,50.6,50.6,50.6,50.6,100.0,39.6495,39.6495,39.6495,39.6495,100.0
2014-01-02 11:50:00,50.6,50.6,50.6,50.6,0.0,39.6495,39.6495,39.6495,39.6495,0.0
2014-01-02 11:55:00,50.03,50.05,50.03,50.05,200.0,39.2028,39.2185,39.2028,39.2185,200.0
2014-01-02 12:00:00,50.06,50.25,49.99,50.25,2600.0,39.2263,39.3752,39.1715,39.3752,2600.0
2014-01-02 12:05:00,50.31,50.39,50.12,50.28,6700.0,39.4222,39.4849,39.2733,39.3987,6700.0
2014-01-02 12:10:00,50.27,50.37,50.27,50.35,3800.0,39.3909,39.4692,39.3909,39.4536,3800.0
2014-01-02 12:15:00,50.44,50.44,50.41,50.41,200.0,39.5241,39.5241,39.5006,39.5006,200.0
2014-01-02 12:20:00,50.39,50.5,50.39,50.48,1200.0,39.4849,39.5711,39.4849,39.5554,1200.0
2014-01-02 12:25:00,50.37,50.47,50.3,50.47,500.0,39.4692,39.5476,39.4144,39.5476,500.0
2014-01-02 12:30:00,50.49,50.49,50.48,50.48,200.0,39.5633,39.5633,39.5554,39.5554,200.0
2014-01-02 12:35:00,50.53,50.62,50.53,50.61,1000.0,39.5946,39.6651,39.5946,39.6573,1000.0
2014-01-02 12:40:00,50.38,50.38,50.35,50.35,200.0,39.4771,39.4771,39.4536,39.4536,200.0
2014-01-02 12:45:00,50.48,50.52,50.45,50.45,500.0,39.5554,39.5868,39.5319,39.5319,500.0
2014-01-02 12:50:00,50.54,50.54,50.54,50.54,100.0,39.6025,39.6025,39.6025,39.6025,100.0
2014-01-02 12:55:00,50.55,50.55,50.5,50.5,200.0,39.6103,39.6103,39.5711,39.5711,200.0
2014-01-02 13:00:00,50.58,50.59,50.54,50.54,500.0,39.6338,39.6416,39.6025,39.6025,500.0
2014-01-02 13:05:00,50.5,50.51,50.47,50.47,300.0,39.5711,39.5789,39.5476,39.5476,300.0
2014-01-02 13:10:00,50.49,50.49,50.46,50.46,200.0,39.5633,39.5633,39.5398,39.5398,200.0
2014-01-02 13:15:00,50.42,50.42,50.33,50.33,300.0,39.5084,39.5084,39.4379,39.4379,300.0
2014-01-02 13:20:00,50.33,50.33,50.33,50.33,0.0,39.4379,39.4379,39.4379,39.4379,0.0
2014-01-02 13:25:00,50.17,50.23,50.17,50.23,300.0,39.3125,39.3595,39.3125,39.3595,300.0
2014-01-02 13:30:00,50.27,50.27,50.14,50.14,600.0,39.3909,39.3909,39.289,39.289,600.0
2014-01-02 13:35:00,50.09,50.09,49.85,49.85,400.0,39.2498,39.2498,39.0618,39.0618,400.0
2014-01-02 13:40:00,49.94,49.99,49.94,49.99,500.0,39.1323,39.1715,39.1323,39.1715,500.0
2014-01-02 13:45:00,49.93,49.94,49.91,49.91,600.0,39.1245,39.1323,39.1088,39.1088,600.0
2014-01-02 13:50:00,49.97,49.99,49.9,49.99,700.0,39.1558,39.1715,39.101,39.1715,700.0
2014-01-02 13:55:00,49.92,49.92,49.92,49.92,100.0,39.1166,39.1166,39.1166,39.1166,100.0
2014-01-02 14:00:00,49.96,50.0,49.92,49.92,1600.0,39.148,39.1793,39.1166,39.1166,1600.0
2014-01-02 14:05:00,50.0,50.0,49.86,49.89,900.0,39.1793,39.1793,39.0696,39.0931,900.0
2014-01-02 14:10:00,49.81,49.9,49.71,49.81,1700.0,39.0304,39.101,38.9521,39.0304,1700.0
2014-01-02 14:15:00,49.8,49.8,49.73,49.74,800.0,39.0226,39.0226,38.9677,38.9756,800.0
2014-01-02 14:20:00,49.58,49.64,49.58,49.64,1100.0,38.8502,38.8972,38.8502,38.8972,1100.0
2014-01-02 14:25:00,49.67,49.81,49.65,49.81,1200.0,38.9207,39.0304,38.9051,39.0304,1200.0
2014-01-02 14:30:00,49.83,49.98,49.83,49.98,400.0,39.0461,39.1636,39.0461,39.1636,400.0
2014-01-02 14:35:00,50.0,50.07,49.98,50.04,1500.0,39.1793,39.2342,39.1636,39.2107,1500.0
2014-01-02 14:40:00,50.04,50.1,50.02,50.1,300.0,39.2107,39.2577,39.195,39.2577,300.0
2014-01-02 14:45:00,50.08,50.13,50.06,50.1,700.0,39.242,39.2812,39.2263,39.2577,700.0
2014-01-02 14:50:00,50.28,50.28,50.26,50.26,200.0,39.3987,39.3987,39.383,39.383,200.0
2014-01-02 14:55:00,50.27,50.27,50.12,50.12,600.0,39.3909,39.3909,39.2733,39.2733,600.0
2014-01-02 15:00:00,50.18,50.38,50.18,50.35,800.0,39.3204,39.4771,39.3204,39.4536,800.0
2014-01-02 15:05:00,50.34,50.49,50.32,50.49,500.0,39.4457,39.5633,39.4301,39.5633,500.0
2014-01-02 15:10:00,50.51,50.53,50.5,50.5,900.0,39.5789,39.5946,39.5711,39.5711,900.0
2014-01-02 15:15:00,50.54,50.54,50.5,50.51,500.0,39.6025,39.6025,39.5711,39.5789,500.0
2014-01-02 15:20:00,50.6,50.88,50.6,50.88,900.0,39.6495,39.8689,39.6495,39.8689,900.0
2014-01-02 15:25:00,50.86,51.06,50.81,50.95,4500.0,39.8532,40.0099,39.814,39.9237,4500.0
2014-01-02 15:30:00,50.92,51.0,50.89,50.91,900.0,39.9002,39.9629,39.8767,39.8924,900.0
2014-01-02 15:35:00,50.9,51.12,50.9,50.96,700.0,39.8845,40.0569,39.8845,39.9316,700.0
2014-01-02 15:40:00,51.05,51.17,51.05,51.09,1700.0,40.0021,40.0961,40.0021,40.0334,1700.0
2014-01-02 15:45:00,51.08,51.18,51.08,51.1,2100.0,40.0256,40.1039,40.0256,40.0413,2100.0
2014-01-02 15:50:00,51.15,51.23,51.11,51.19,1800.0,40.0804,40.1431,40.0491,40.1118,1800.0
2014-01-02 15:55:00,51.19,51.19,51.16,51.17,800.0,40.1118,40.1118,40.0883,40.0961,800.0
2014-01-03 09:35:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2014-01-03 09:40:00,51.49,51.49,50.65,50.65,1900.0,40.3469,40.3469,39.6886,39.6886,1900.0
2014-01-03 09:45:00,50.65,50.65,50.65,50.65,0.0,39.6886,39.6886,39.6886,39.6886,0.0
2014-01-03 09:50:00,50.79,50.82,50.65,50.65,1500.0,39.7983,39.8219,39.6886,39.6886,1500.0
2014-01-03 09:55:00,50.65,50.65,50.44,50.55,1200.0,39.6886,39.6886,39.5241,39.6103,1200.0
2014-01-03 10:00:00,50.51,50.58,50.41,50.41,600.0,39.5789,39.6338,39.5006,39.5006,600.0
2014-01-03 10:05:00,50.41,50.44,50.31,50.31,700.0,39.5006,39.5241,39.4222,39.4222,700.0
2014-01-03 10:10:00,50.22,50.25,49.91,49.97,1500.0,39.3517,39.3752,39.1088,39.1558,1500.0
2014-01-03 10:15:00,50.16,50.3,50.16,50.23,1000.0,39.3047,39.4144,39.3047,39.3595,1000.0
2014-01-03 10:20:00,50.25,50.3,50.17,50.17,600.0,39.3752,39.4144,39.3125,39.3125,600.0
2014-01-03 10:25:00,50.16,50.25,50.0,50.18,7400.0,39.3047,39.3752,39.1793,39.3204,7400.0
2014-01-03 10:30:00,50.01,50.12,50.01,50.12,300.0,39.1872,39.2733,39.1872,39.2733,300.0
2014-01-03 10:35:00,50.25,50.35,50.25,50.35,3700.0,39.3752,39.4536,39.3752,39.4536,3700.0
2014-01-03 10:40:00,50.38,50.38,49.99,49.99,1700.0,39.4771,39.4771,39.1715,39.1715,1700.0
2014-01-03 10:45:00,49.94,49.94,49.53,49.53,900.0,39.1323,39.1323,38.811,38.811,900.0
2014-01-03 10:50:00,49.53,49.61,49.34,49.45,2400.0,38.811,38.8737,38.6621,38.7483,2400.0
2014-01-03 10:55:00,49.29,49.39,49.28,49.39,2100.0,38.623,38.7013,38.6151,38.7013,2100.0
2014-01-03 11:00:00,49.21,49.26,49.18,49.26,1200.0,38.5603,38.5995,38.5368,38.5995,1200.0
2014-01-03 11:05:00,49.16,49.16,48.94,48.94,1400.0,38.5211,38.5211,38.3487,38.3487,1400.0
2014-01-03 11:10:00,48.9,48.94,48.85,48.85,1700.0,38.3174,38.3487,38.2782,38.2782,1700.0
2014-01-03 11:15:00,48.81,48.81,48.78,48.78,300.0,38.2468,38.2468,38.2233,38.2233,300.0
2014-01-03 11:20:00,49.23,49.23,49.23,49.23,100.0,38.576,38.576,38.576,38.576,100.0
2014-01-03 11:25:00,49.29,49.29,49.29,49.29,200.0,38.623,38.623,38.623,38.623,200.0
2014-01-03 11:30:00,49.23,49.24,49.23,49.24,200.0,38.576,38.5838,38.576,38.5838,200.0
2014-01-03 11:35:00,49.24,49.24,49.24,49.24,0.0,38.5838,38.5838,38.5838,38.5838,0.0
2014-01-03 11:40:00,49.21,49.21,49.11,49.11,200.0,38.5603,38.5603,38.4819,38.4819,200.0
2014-01-03 11:45:00,48.9,48.98,48.9,48.98,500.0,38.3174,38.3801,38.3174,38.3801,500.0
2014-01-03 11:50:00,48.84,48.84,48.7,48.77,500.0,38.2704,38.2704,38.1607,38.2155,500.0
2014-01-03 11:55:00,48.47,48.47,48.47,48.47,100.0,37.9804,37.9804,37.9804,37.9804,100.0
2014-01-03 12:00:00,48.54,48.55,48.52,48.52,1000.0,38.0353,38.0431,38.0196,38.0196,1000.0
2014-01-03 12:05:00,48.44,48.45,48.38,48.38,400.0,37.9569,37.9648,37.9099,37.9099,400.0
2014-01-03 12:10:00,48.39,48.39,48.18,48.18,1300.0,37.9177,37.9177,37.7532,37.7532,1300.0
2014-01-03 12:15:00,48.06,48.25,48.06,48.25,1100.0,37.6592,37.808,37.6592,37.808,1100.0
2014-01-03 12:20:00,48.15,48.16,48.15,48.16,600.0,37.7297,37.7375,37.7297,37.7375,600.0
2014-01-03 12:25:00,48.09,48.39,48.09,48.38,700.0,37.6827,37.9177,37.6827,37.9099,700.0
2014-01-03 12:30:00,48.42,48.6,48.25,48.31,2900.0,37.9413,38.0823,37.808,37.8551,2900.0
2014-01-03 12:35:00,48.32,48.32,48.08,48.08,1100.0,37.8629,37.8629,37.6748,37.6748,1100.0
2014-01-03 12:40:00,48.24,48.5,48.24,48.47,500.0,37.8002,38.0039,37.8002,37.9804,500.0
2014-01-03 12:45:00,48.45,48.61,48.35,48.5,6900.0,37.9648,38.0901,37.8864,38.0039,6900.0
2014-01-03 12:50:00,48.72,48.79,48.6,48.65,1500.0,38.1763,38.2312,38.0823,38.1215,1500.0
2014-01-03 12:55:00,48.63,48.78,48.63,48.78,900.0,38.1058,38.2233,38.1058,38.2233,900.0
2014-01-03 13:00:00,48.82,48.99,48.74,48.95,4600.0,38.2547,38.3879,38.192,38.3566,4600.0
2014-01-03 13:05:00,48.95,49.01,48.95,49.01,200.0,38.3566,38.4036,38.3566,38.4036,200.0
2014-01-03 13:10:00,48.99,48.99,48.77,48.77,800.0,38.3879,38.3879,38.2155,38.2155,800.0
2014-01-03 13:15:00,48.73,48.73,48.73,48.73,500.0,38.1842,38.1842,38.1842,38.1842,500.0
2014-01-03 13:20:00,48.7,48.73,48.49,48.49,600.0,38.1607,38.1842,37.9961,37.9961,600.0
2014-01-03 13:25:00,48.51,48.51,48.49,48.49,1000.0,38.0118,38.0118,37.9961,37.9961,1000.0
2014-01-03 13:30:00,48.47,48.47,48.22,48.23,1000.0,37.9804,37.9804,37.7845,37.7924,1000.0
2014-01-03 13:35:00,48.22,48.49,48.22,48.49,1500.0,37.7845,37.9961,37.7845,37.9961,1500.0
2014-01-03 13:40:00,48.53,48.53,48.4,48.42,1000.0,38.0274,38.0274,37.9256,37.9413,1000.0
2014-01-03 13:45:00,48.42,48.42,48.42,48.42,0.0,37.9413,37.9413,37.9413,37.9413,0.0
2014-01-03 13:50:00,48.3,48.37,48.3,48.37,500.0,37.8472,37.9021,37.8472,37.9021,500.0
2014-01-03 13:55:00,48.52,48.52,48.29,48.29,600.0,38.0196,38.0196,37.8394,37.8394,600.0
2014-01-03 14:00:00,48.29,48.55,48.29,48.53,8100.0,37.8394,38.0431,37.8394,38.0274,8100.0
2014-01-03 14:05:00,48.6,48.6,48.6,48.6,1400.0,38.0823,38.0823,38.0823,38.0823,1400.0
2014-01-03 14:10:00,48.67,48.67,48.67,48.67,100.0,38.1371,38.1371,38.1371,38.1371,100.0
2014-01-03 14:15:00,48.87,48.93,48.77,48.77,700.0,38.2939,38.3409,38.2155,38.2155,700.0
2014-01-03 14:20:00,48.74,48.86,48.74,48.79,2500.0,38.192,38.286,38.192,38.2312,2500.0
2014-01-03 14:25:00,48.77,48.8,48.61,48.61,5600.0,38.2155,38.239,38.0901,38.0901,5600.0
2014-01-03 14:30:00,48.81,48.81,48.71,48.71,400.0,38.2468,38.2468,38.1685,38.1685,400.0
2014-01-03 14:35:00,48.71,48.71,48.71,48.71,0.0,38.1685,38.1685,38.1685,38.1685,0.0
2014-01-03 14:40:00,48.71,48.71,48.71,48.71,0.0,38.1685,38.1685,38.1685,38.1685,0.0
2014-01-03 14:45:00,48.43,48.43,48.25,48.29,900.0,37.9491,37.9491,37.808,37.8394,900.0
2014-01-03 14:50:00,48.38,48.66,48.38,48.66,500.0,37.9099,38.1293,37.9099,38.1293,500.0
2014-01-03 14:55:00,48.66,48.89,48.66,48.89,900.0,38.1293,38.3095,38.1293,38.3095,900.0
2014-01-03 15:00:00,49.11,49.11,48.9,48.97,1200.0,38.4819,38.4819,38.3174,38.3722,1200.0
2014-01-03 15:05:00,48.97,48.97,48.97,48.97,0.0,38.3722,38.3722,38.3722,38.3722,0.0
2014-01-03 15:10:00,49.22,49.31,49.2,49.2,1100.0,38.5681,38.6386,38.5524,38.5524,1100.0
2014-01-03 15:15:00,49.16,49.2,49.02,49.05,1500.0,38.5211,38.5524,38.4114,38.4349,1500.0
2014-01-03 15:20:00,49.03,49.17,49.03,49.17,1200.0,38.4192,38.5289,38.4192,38.5289,1200.0
2014-01-03 15:25:00,49.19,49.3,49.18,49.3,900.0,38.5446,38.6308,38.5368,38.6308,900.0
2014-01-03 15:30:00,49.31,49.37,49.3,49.36,900.0,38.6386,38.6857,38.6308,38.6778,900.0
2014-01-03 15:35:00,49.37,49.5,49.35,49.35,3100.0,38.6857,38.7875,38.67,38.67,3100.0
2014-01-03 15:40:00,49.35,49.37,49.21,49.28,3600.0,38.67,38.6857,38.5603,38.6151,3600.0
2014-01-03 15:45:00,49.28,49.28,49.21,49.21,4500.0,38.6151,38.6151,38.5603,38.5603,4500.0
2014-01-03 15:50:00,49.22,49.29,49.19,49.25,11400.0,38.5681,38.623,38.5446,38.5916,11400.0
2014-01-03 15:55:00,49.25,49.25,49.19,49.2,1700.0,38.5916,38.5916,38.5446,38.5524,1700.0
2014-01-06 09:30:00,48.54,48.54,48.18,48.2,2500.0,38.0353,38.0353,37.7532,37.7689,2500.0
2014-01-06 09:35:00,48.26,48.4,48.05,48.05,3800.0,37.8159,37.9256,37.6513,37.6513,3800.0
2014-01-06 09:40:00,47.98,48.69,47.98,48.68,2200.0,37.5965,38.1528,37.5965,38.145,2200.0
2014-01-06 09:45:00,48.96,48.96,48.38,48.6,1600.0,38.3644,38.3644,37.9099,38.0823,1600.0
2014-01-06 09:50:00,48.64,48.64,48.3,48.3,1600.0,38.1136,38.1136,37.8472,37.8472,1600.0
2014-01-06 09:55:00,48.54,48.56,48.54,48.56,200.0,38.0353,38.051,38.0353,38.051,200.0
2014-01-06 10:00:00,48.29,48.43,48.29,48.4,700.0,37.8394,37.9491,37.8394,37.9256,700.0
2014-01-06 10:05:00,48.31,48.4,48.31,48.4,400.0,37.8551,37.9256,37.8551,37.9256,400.0
2014-01-06 10:10:00,48.4,48.4,48.4,48.4,0.0,37.9256,37.9256,37.9256,37.9256,0.0
2014-01-06 10:15:00,47.91,47.91,47.8,47.81,2400.0,37.5416,37.5416,37.4554,37.4633,2400.0
2014-01-06 10:20:00,47.85,48.06,47.85,48.06,500.0,37.4946,37.6592,37.4946,37.6592,500.0
2014-01-06 10:25:00,48.1,48.32,48.1,48.32,1200.0,37.6905,37.8629,37.6905,37.8629,1200.0
2014-01-06 10:30:00,48.3,48.3,48.09,48.22,1800.0,37.8472,37.8472,37.6827,37.7845,1800.0
2014-01-06 10:35:00,48.26,48.26,48.05,48.05,3000.0,37.8159,37.8159,37.6513,37.6513,3000.0
2014-01-06 10:40:00,48.05,48.05,47.89,47.89,2900.0,37.6513,37.6513,37.5259,37.5259,2900.0
2014-01-06 10:45:00,47.86,47.86,47.58,47.67,4000.0,37.5024,37.5024,37.283,37.3536,4000.0
2014-01-06 10:50:00,47.65,47.68,47.59,47.67,1300.0,37.3379,37.3614,37.2909,37.3536,1300.0
2014-01-06 10:55:00,47.82,47.82,47.41,47.41,3200.0,37.4711,37.4711,37.1498,37.1498,3200.0
2014-01-06 11:00:00,47.41,47.73,47.41,47.51,2100.0,37.1498,37.4006,37.1498,37.2282,2100.0
2014-01-06 11:05:00,47.56,47.72,47.51,47.65,4900.0,37.2674,37.3927,37.2282,37.3379,4900.0
2014-01-06 11:10:00,47.91,47.91,47.67,47.67,900.0,37.5416,37.5416,37.3536,37.3536,900.0
2014-01-06 11:15:00,47.6,47.6,47.22,47.23,2900.0,37.2987,37.2987,37.0009,37.0088,2900.0
2014-01-06 11:20:00,47.33,47.34,47.04,47.34,3800.0,37.0871,37.095,36.8599,37.095,3800.0
2014-01-06 11:25:00,47.27,47.28,47.23,47.23,700.0,37.0401,37.048,37.0088,37.0088,700.0
2014-01-06 11:30:00,47.23,47.4,47.23,47.3,2500.0,37.0088,37.142,37.0088,37.0636,2500.0
2014-01-06 11:35:00,47.3,47.3,47.18,47.26,1500.0,37.0636,37.0636,36.9696,37.0323,1500.0
2014-01-06 11:40:00,47.62,47.67,47.57,47.67,1000.0,37.3144,37.3536,37.2752,37.3536,1000.0
2014-01-06 11:45:00,47.69,47.97,47.69,47.87,900.0,37.3692,37.5886,37.3692,37.5103,900.0
2014-01-06 11:50:00,47.87,47.87,47.66,47.79,2000.0,37.5103,37.5103,37.3457,37.4476,2000.0
2014-01-06 11:55:00,47.87,47.91,47.85,47.85,900.0,37.5103,37.5416,37.4946,37.4946,900.0
2014-01-06 12:00:00,47.94,48.19,47.94,48.11,1400.0,37.5651,37.761,37.5651,37.6983,1400.0
2014-01-06 12:05:00,48.22,48.22,47.9,47.92,1800.0,37.7845,37.7845,37.5338,37.5495,1800.0
2014-01-06 12:10:00,47.98,48.17,47.98,48.17,1800.0,37.5965,37.7454,37.5965,37.7454,1800.0
2014-01-06 12:15:00,48.15,48.15,47.88,47.88,2200.0,37.7297,37.7297,37.5181,37.5181,2200.0
2014-01-06 12:20:00,47.84,48.03,47.83,48.03,1800.0,37.4868,37.6357,37.4789,37.6357,1800.0
2014-01-06 12:25:00,48.15,48.21,47.99,47.99,2600.0,37.7297,37.7767,37.6043,37.6043,2600.0
2014-01-06 12:30:00,47.92,47.97,47.91,47.97,700.0,37.5495,37.5886,37.5416,37.5886,700.0
2014-01-06 12:35:00,47.92,47.92,47.92,47.92,100.0,37.5495,37.5495,37.5495,37.5495,100.0
2014-01-06 12:40:00,47.95,48.05,47.89,48.05,3100.0,37.573,37.6513,37.5259,37.6513,3100.0
2014-01-06 12:45:00,48.05,48.05,47.83,47.83,1400.0,37.6513,37.6513,37.4789,37.4789,1400.0
2014-01-06 12:50:00,47.88,48.21,47.88,48.21,1000.0,37.5181,37.7767,37.5181,37.7767,1000.0
2014-01-06 12:55:00,48.41,48.42,48.23,48.23,1000.0,37.9334,37.9413,37.7924,37.7924,1000.0
2014-01-06 13:00:00,48.24,48.24,47.89,47.89,2000.0,37.8002,37.8002,37.5259,37.5259,2000.0
2014-01-06 13:05:00,47.86,48.0,47.86,47.99,1300.0,37.5024,37.6121,37.5024,37.6043,1300.0
2014-01-06 13:10:00,47.99,48.01,47.96,48.0,2800.0,37.6043,37.62,37.5808,37.6121,2800.0
2014-01-06 13:15:00,47.97,48.0,47.95,47.95,1900.0,37.5886,37.6121,37.573,37.573,1900.0
2014-01-06 13:20:00,47.96,48.03,47.86,48.03,1800.0,37.5808,37.6357,37.5024,37.6357,1800.0
2014-01-06 13:25:00,48.03,48.04,47.91,47.91,1500.0,37.6357,37.6435,37.5416,37.5416,1500.0
2014-01-06 13:30:00,47.91,48.0,47.91,48.0,1700.0,37.5416,37.6121,37.5416,37.6121,1700.0
2014-01-06 13:35:00,47.95,48.04,47.9,48.04,1100.0,37.573,37.6435,37.5338,37.6435,1100.0
2014-01-06 13:40:00,48.13,48.15,48.01,48.01,1200.0,37.714,37.7297,37.62,37.62,1200.0
2014-01-06 13:45:00,48.01,48.01,47.9,47.97,2300.0,37.62,37.62,37.5338,37.5886,2300.0
2014-01-06 13:50:00,47.97,48.14,47.97,48.14,1200.0,37.5886,37.7218,37.5886,37.7218,1200.0
2014-01-06 13:55:00,48.14,48.23,48.09,48.23,2200.0,37.7218,37.7924,37.6827,37.7924,2200.0
2014-01-06 14:00:00,48.25,48.31,48.16,48.16,1500.0,37.808,37.8551,37.7375,37.7375,1500.0
2014-01-06 14:05:00,48.3,48.3,48.14,48.17,1300.0,37.8472,37.8472,37.7218,37.7454,1300.0
2014-01-06 14:10:00,48.23,48.29,48.23,48.26,1400.0,37.7924,37.8394,37.7924,37.8159,1400.0
2014-01-06 14:15:00,48.27,48.27,48.04,48.08,2000.0,37.8237,37.8237,37.6435,37.6748,2000.0
2014-01-06 14:20:00,48.06,48.06,47.96,47.99,1800.0,37.6592,37.6592,37.5808,37.6043,1800.0
2014-01-06 14:25:00,48.15,48.26,48.12,48.26,700.0,37.7297,37.8159,37.7062,37.8159,700.0
2014-01-06 14:30:00,48.32,48.47,48.32,48.39,4400.0,37.8629,37.9804,37.8629,37.9177,4400.0
2014-01-06 14:35:00,48.48,48.54,48.4,48.52,3000.0,37.9883,38.0353,37.9256,38.0196,3000.0
2014-01-06 14:40:00,48.58,48.58,48.56,48.56,600.0,38.0666,38.0666,38.051,38.051,600.0
2014-01-06 14:45:00,48.54,48.57,48.4,48.47,5400.0,38.0353,38.0588,37.9256,37.9804,5400.0
2014-01-06 14:50:00,48.5,48.55,48.5,48.52,1100.0,38.0039,38.0431,38.0039,38.0196,1100.0
2014-01-06 14:55:00,48.5,48.55,48.33,48.33,1600.0,38.0039,38.0431,37.8707,37.8707,1600.0
2014-01-06 15:00:00,48.29,48.29,48.12,48.12,3700.0,37.8394,37.8394,37.7062,37.7062,3700.0
2014-01-06 15:05:00,48.04,48.39,48.04,48.39,1700.0,37.6435,37.9177,37.6435,37.9177,1700.0
2014-01-06 15:10:00,48.42,48.52,48.42,48.48,3500.0,37.9413,38.0196,37.9413,37.9883,3500.0
2014-01-06 15:15:00,48.49,48.49,48.27,48.35,1600.0,37.9961,37.9961,37.8237,37.8864,1600.0
2014-01-06 15:20:00,48.37,48.54,48.37,48.51,400.0,37.9021,38.0353,37.9021,38.0118,400.0
2014-01-06 15:25:00,48.56,48.56,48.37,48.39,3200.0,38.051,38.051,37.9021,37.9177,3200.0
2014-01-06 15:30:00,48.38,48.54,48.24,48.3,4500.0,37.9099,38.0353,37.8002,37.8472,4500.0
2014-01-06 15:35:00,48.32,48.34,48.3,48.3,1500.0,37.8629,37.8786,37.8472,37.8472,1500.0
2014-01-06 15:40:00,48.27,48.41,48.27,48.37,2000.0,37.8237,37.9334,37.8237,37.9021,2000.0
2014-01-06 15:45:00,48.39,48.52,48.37,48.52,4100.0,37.9177,38.0196,37.9021,38.0196,4100.0
2014-01-06 15:50:00,48.56,48.76,48.56,48.7,4800.0,38.051,38.2077,38.051,38.1607,4800.0
2014-01-06 15:55:00,48.64,48.64,48.49,48.49,3400.0,38.1136,38.1136,37.9961,37.9961,3400.0
2014-01-07 09:35:00,49.0,49.0,48.87,49.0,900.0,38.3957,38.3957,38.2939,38.3957,900.0
2014-01-07 09:40:00,49.13,49.14,49.01,49.01,300.0,38.4976,38.5054,38.4036,38.4036,300.0
2014-01-07 09:45:00,49.19,49.49,49.19,49.49,1100.0,38.5446,38.7797,38.5446,38.7797,1100.0
2014-01-07 09:50:00,49.57,49.78,49.57,49.78,800.0,38.8424,39.0069,38.8424,39.0069,800.0
2014-01-07 09:55:00,49.89,49.95,49.89,49.9,400.0,39.0931,39.1401,39.0931,39.101,400.0
2014-01-07 10:00:00,49.6,49.6,49.44,49.49,1300.0,38.8659,38.8659,38.7405,38.7797,1300.0
2014-01-07 10:05:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-07 10:10:00,49.41,49.5,49.41,49.5,300.0,38.717,38.7875,38.717,38.7875,300.0
2014-01-07 10:15:00,49.37,49.37,49.26,49.26,400.0,38.6857,38.6857,38.5995,38.5995,400.0
2014-01-07 10:20:00,49.12,49.35,49.07,49.17,4200.0,38.4898,38.67,38.4506,38.5289,4200.0
2014-01-07 10:25:00,49.08,49.08,48.92,48.92,2800.0,38.4584,38.4584,38.333,38.333,2800.0
2014-01-07 10:30:00,49.05,49.13,49.05,49.13,300.0,38.4349,38.4976,38.4349,38.4976,300.0
2014-01-07 10:35:00,49.44,49.44,49.44,49.44,100.0,38.7405,38.7405,38.7405,38.7405,100.0
2014-01-07 10:40:00,49.46,49.46,49.28,49.28,400.0,38.7562,38.7562,38.6151,38.6151,400.0
2014-01-07 10:45:00,49.26,49.35,49.26,49.28,600.0,38.5995,38.67,38.5995,38.6151,600.0
2014-01-07 10:50:00,49.21,49.21,49.21,49.21,100.0,38.5603,38.5603,38.5603,38.5603,100.0
2014-01-07 10:55:00,49.21,49.21,49.21,49.21,0.0,38.5603,38.5603,38.5603,38.5603,0.0
2014-01-07 11:00:00,49.35,49.36,49.35,49.36,300.0,38.67,38.6778,38.67,38.6778,300.0
2014-01-07 11:05:00,49.4,49.4,49.3,49.3,500.0,38.7092,38.7092,38.6308,38.6308,500.0
2014-01-07 11:10:00,49.41,49.41,49.41,49.41,100.0,38.717,38.717,38.717,38.717,100.0
2014-01-07 11:15:00,49.33,49.48,49.3,49.41,4500.0,38.6543,38.7719,38.6308,38.717,4500.0
2014-01-07 11:20:00,49.41,49.41,49.25,49.25,2400.0,38.717,38.717,38.5916,38.5916,2400.0
2014-01-07 11:25:00,49.24,49.24,49.24,49.24,100.0,38.5838,38.5838,38.5838,38.5838,100.0
2014-01-07 11:30:00,49.29,49.29,49.29,49.29,100.0,38.623,38.623,38.623,38.623,100.0
2014-01-07 11:35:00,49.28,49.29,49.28,49.29,200.0,38.6151,38.623,38.6151,38.623,200.0
2014-01-07 11:40:00,49.29,49.29,49.29,49.29,0.0,38.623,38.623,38.623,38.623,0.0
2014-01-07 11:45:00,49.38,49.38,49.31,49.31,300.0,38.6935,38.6935,38.6386,38.6386,300.0
2014-01-07 11:50:00,49.31,49.31,49.31,49.31,0.0,38.6386,38.6386,38.6386,38.6386,0.0
2014-01-07 11:55:00,49.25,49.25,49.2,49.2,200.0,38.5916,38.5916,38.5524,38.5524,200.0
2014-01-07 12:00:00,49.33,49.33,49.31,49.31,200.0,38.6543,38.6543,38.6386,38.6386,200.0
2014-01-07 12:05:00,49.28,49.28,49.28,49.28,100.0,38.6151,38.6151,38.6151,38.6151,100.0
2014-01-07 12:10:00,49.24,49.24,49.17,49.17,200.0,38.5838,38.5838,38.5289,38.5289,200.0
2014-01-07 12:15:00,49.2,49.2,49.2,49.2,100.0,38.5524,38.5524,38.5524,38.5524,100.0
2014-01-07 12:20:00,49.31,49.31,49.11,49.14,800.0,38.6386,38.6386,38.4819,38.5054,800.0
2014-01-07 12:25:00,49.14,49.14,49.14,49.14,0.0,38.5054,38.5054,38.5054,38.5054,0.0
2014-01-07 12:30:00,49.11,49.11,49.11,49.11,100.0,38.4819,38.4819,38.4819,38.4819,100.0
2014-01-07 12:35:00,49.11,49.11,48.98,49.03,600.0,38.4819,38.4819,38.3801,38.4192,600.0
2014-01-07 12:40:00,48.98,48.98,48.98,48.98,100.0,38.3801,38.3801,38.3801,38.3801,100.0
2014-01-07 12:45:00,48.98,48.98,48.98,48.98,0.0,38.3801,38.3801,38.3801,38.3801,0.0
2014-01-07 12:50:00,49.21,49.28,49.21,49.22,1600.0,38.5603,38.6151,38.5603,38.5681,1600.0
2014-01-07 12:55:00,49.17,49.24,49.17,49.24,800.0,38.5289,38.5838,38.5289,38.5838,800.0
2014-01-07 13:00:00,49.21,49.21,48.96,48.96,300.0,38.5603,38.5603,38.3644,38.3644,300.0
2014-01-07 13:05:00,49.0,49.11,49.0,49.11,600.0,38.3957,38.4819,38.3957,38.4819,600.0
2014-01-07 13:10:00,49.16,49.16,49.16,49.16,100.0,38.5211,38.5211,38.5211,38.5211,100.0
2014-01-07 13:15:00,49.16,49.16,49.16,49.16,0.0,38.5211,38.5211,38.5211,38.5211,0.0
2014-01-07 13:20:00,49.26,49.27,49.2,49.2,500.0,38.5995,38.6073,38.5524,38.5524,500.0
2014-01-07 13:25:00,49.08,49.08,49.06,49.06,500.0,38.4584,38.4584,38.4427,38.4427,500.0
2014-01-07 13:30:00,49.02,49.03,49.02,49.03,200.0,38.4114,38.4192,38.4114,38.4192,200.0
2014-01-07 13:35:00,49.03,49.03,49.03,49.03,0.0,38.4192,38.4192,38.4192,38.4192,0.0
2014-01-07 13:40:00,49.03,49.03,49.03,49.03,0.0,38.4192,38.4192,38.4192,38.4192,0.0
2014-01-07 13:45:00,48.89,48.89,48.89,48.89,100.0,38.3095,38.3095,38.3095,38.3095,100.0
2014-01-07 13:50:00,48.74,48.74,48.72,48.72,400.0,38.192,38.192,38.1763,38.1763,400.0
2014-01-07 13:55:00,48.77,48.77,48.6,48.6,200.0,38.2155,38.2155,38.0823,38.0823,200.0
2014-01-07 14:00:00,48.54,48.56,48.54,48.56,200.0,38.0353,38.051,38.0353,38.051,200.0
2014-01-07 14:05:00,48.56,48.56,48.56,48.56,0.0,38.051,38.051,38.051,38.051,0.0
2014-01-07 14:10:00,48.44,48.44,48.37,48.39,1000.0,37.9569,37.9569,37.9021,37.9177,1000.0
2014-01-07 14:15:00,48.32,48.33,48.29,48.29,500.0,37.8629,37.8707,37.8394,37.8394,500.0
2014-01-07 14:20:00,48.21,48.21,48.09,48.1,400.0,37.7767,37.7767,37.6827,37.6905,400.0
2014-01-07 14:25:00,48.15,48.18,47.99,47.99,600.0,37.7297,37.7532,37.6043,37.6043,600.0
2014-01-07 14:30:00,48.03,48.23,48.03,48.23,800.0,37.6357,37.7924,37.6357,37.7924,800.0
2014-01-07 14:35:00,48.22,48.22,48.13,48.17,1800.0,37.7845,37.7845,37.714,37.7454,1800.0
2014-01-07 14:40:00,48.29,48.3,48.29,48.3,300.0,37.8394,37.8472,37.8394,37.8472,300.0
2014-01-07 14:45:00,48.34,48.43,48.27,48.27,1200.0,37.8786,37.9491,37.8237,37.8237,1200.0
2014-01-07 14:50:00,48.2,48.2,48.08,48.14,1500.0,37.7689,37.7689,37.6748,37.7218,1500.0
2014-01-07 14:55:00,48.14,48.14,48.07,48.07,400.0,37.7218,37.7218,37.667,37.667,400.0
2014-01-07 15:00:00,48.29,48.33,48.28,48.28,500.0,37.8394,37.8707,37.8315,37.8315,500.0
2014-01-07 15:05:00,48.17,48.17,48.09,48.13,1100.0,37.7454,37.7454,37.6827,37.714,1100.0
2014-01-07 15:10:00,48.18,48.18,48.18,48.18,300.0,37.7532,37.7532,37.7532,37.7532,300.0
2014-01-07 15:15:00,48.26,48.28,48.23,48.23,1100.0,37.8159,37.8315,37.7924,37.7924,1100.0
2014-01-07 15:20:00,48.32,48.37,48.31,48.33,1000.0,37.8629,37.9021,37.8551,37.8707,1000.0
2014-01-07 15:25:00,48.31,48.33,48.14,48.21,2900.0,37.8551,37.8707,37.7218,37.7767,2900.0
2014-01-07 15:30:00,48.09,48.17,47.94,48.02,2100.0,37.6827,37.7454,37.5651,37.6278,2100.0
2014-01-07 15:35:00,48.12,48.13,48.08,48.08,1200.0,37.7062,37.714,37.6748,37.6748,1200.0
2014-01-07 15:40:00,48.1,48.38,48.06,48.36,2800.0,37.6905,37.9099,37.6592,37.8942,2800.0
2014-01-07 15:45:00,48.43,48.5,48.34,48.43,3000.0,37.9491,38.0039,37.8786,37.9491,3000.0
2014-01-07 15:50:00,48.44,48.47,48.24,48.42,3200.0,37.9569,37.9804,37.8002,37.9413,3200.0
2014-01-07 15:55:00,48.37,48.59,48.37,48.48,1400.0,37.9021,38.0745,37.9021,37.9883,1400.0
2014-01-08 09:35:00,48.6,48.6,48.6,48.6,200.0,38.0823,38.0823,38.0823,38.0823,200.0
2014-01-08 09:40:00,48.5,48.5,48.5,48.5,100.0,38.0039,38.0039,38.0039,38.0039,100.0
2014-01-08 09:45:00,48.05,48.05,48.05,48.05,100.0,37.6513,37.6513,37.6513,37.6513,100.0
2014-01-08 09:50:00,48.04,48.26,48.04,48.26,1000.0,37.6435,37.8159,37.6435,37.8159,1000.0
2014-01-08 09:55:00,48.29,48.74,48.29,48.74,200.0,37.8394,38.192,37.8394,38.192,200.0
2014-01-08 10:00:00,48.56,48.56,48.33,48.33,400.0,38.051,38.051,37.8707,37.8707,400.0
2014-01-08 10:05:00,48.33,48.33,48.33,48.33,0.0,37.8707,37.8707,37.8707,37.8707,0.0
2014-01-08 10:10:00,48.49,48.49,48.15,48.15,800.0,37.9961,37.9961,37.7297,37.7297,800.0
2014-01-08 10:15:00,48.02,48.15,48.02,48.15,1500.0,37.6278,37.7297,37.6278,37.7297,1500.0
2014-01-08 10:20:00,48.38,48.38,48.38,48.38,200.0,37.9099,37.9099,37.9099,37.9099,200.0
2014-01-08 10:25:00,48.25,48.32,48.25,48.32,600.0,37.808,37.8629,37.808,37.8629,600.0
2014-01-08 10:30:00,48.35,48.38,48.25,48.25,600.0,37.8864,37.9099,37.808,37.808,600.0
2014-01-08 10:35:00,48.35,48.35,48.35,48.35,100.0,37.8864,37.8864,37.8864,37.8864,100.0
2014-01-08 10:40:00,48.49,48.6,48.49,48.6,200.0,37.9961,38.0823,37.9961,38.0823,200.0
2014-01-08 10:45:00,48.39,48.5,48.39,48.5,1000.0,37.9177,38.0039,37.9177,38.0039,1000.0
2014-01-08 10:50:00,48.37,48.44,48.37,48.44,800.0,37.9021,37.9569,37.9021,37.9569,800.0
2014-01-08 10:55:00,48.44,48.44,48.44,48.44,0.0,37.9569,37.9569,37.9569,37.9569,0.0
2014-01-08 11:00:00,48.44,48.44,48.44,48.44,0.0,37.9569,37.9569,37.9569,37.9569,0.0
2014-01-08 11:05:00,48.56,48.56,48.47,48.47,900.0,38.051,38.051,37.9804,37.9804,900.0
2014-01-08 11:10:00,48.47,48.47,48.47,48.47,100.0,37.9804,37.9804,37.9804,37.9804,100.0
2014-01-08 11:15:00,48.5,48.5,48.4,48.4,200.0,38.0039,38.0039,37.9256,37.9256,200.0
2014-01-08 11:20:00,48.4,48.4,48.4,48.4,0.0,37.9256,37.9256,37.9256,37.9256,0.0
2014-01-08 11:25:00,48.35,48.47,48.35,48.47,500.0,37.8864,37.9804,37.8864,37.9804,500.0
2014-01-08 11:30:00,48.52,48.52,48.52,48.52,100.0,38.0196,38.0196,38.0196,38.0196,100.0
2014-01-08 11:35:00,48.51,48.51,48.51,48.51,100.0,38.0118,38.0118,38.0118,38.0118,100.0
2014-01-08 11:40:00,48.49,48.51,48.49,48.51,500.0,37.9961,38.0118,37.9961,38.0118,500.0
2014-01-08 11:45:00,48.47,48.5,48.46,48.46,500.0,37.9804,38.0039,37.9726,37.9726,500.0
2014-01-08 11:50:00,48.46,48.5,48.4,48.5,1700.0,37.9726,38.0039,37.9256,38.0039,1700.0
2014-01-08 11:55:00,48.5,48.5,48.5,48.5,0.0,38.0039,38.0039,38.0039,38.0039,0.0
2014-01-08 12:00:00,48.5,48.5,48.5,48.5,100.0,38.0039,38.0039,38.0039,38.0039,100.0
2014-01-08 12:05:00,48.54,48.54,48.49,48.5,800.0,38.0353,38.0353,37.9961,38.0039,800.0
2014-01-08 12:10:00,48.5,48.5,48.5,48.5,500.0,38.0039,38.0039,38.0039,38.0039,500.0
2014-01-08 12:15:00,48.5,48.5,48.5,48.5,0.0,38.0039,38.0039,38.0039,38.0039,0.0
2014-01-08 12:20:00,48.45,48.45,48.45,48.45,200.0,37.9648,37.9648,37.9648,37.9648,200.0
2014-01-08 12:25:00,48.35,48.35,48.35,48.35,400.0,37.8864,37.8864,37.8864,37.8864,400.0
2014-01-08 12:30:00,48.21,48.21,48.21,48.21,200.0,37.7767,37.7767,37.7767,37.7767,200.0
2014-01-08 12:35:00,48.21,48.21,48.21,48.21,0.0,37.7767,37.7767,37.7767,37.7767,0.0
2014-01-08 12:40:00,48.14,48.28,48.14,48.25,1000.0,37.7218,37.8315,37.7218,37.808,1000.0
2014-01-08 12:45:00,48.29,48.3,48.29,48.3,400.0,37.8394,37.8472,37.8394,37.8472,400.0
2014-01-08 12:50:00,48.21,48.21,48.21,48.21,100.0,37.7767,37.7767,37.7767,37.7767,100.0
2014-01-08 12:55:00,48.24,48.27,48.24,48.25,800.0,37.8002,37.8237,37.8002,37.808,800.0
2014-01-08 13:00:00,48.35,48.35,48.27,48.27,200.0,37.8864,37.8864,37.8237,37.8237,200.0
2014-01-08 13:05:00,48.08,48.08,48.05,48.05,400.0,37.6748,37.6748,37.6513,37.6513,400.0
2014-01-08 13:10:00,48.11,48.12,48.09,48.09,400.0,37.6983,37.7062,37.6827,37.6827,400.0
2014-01-08 13:15:00,48.13,48.13,48.04,48.04,600.0,37.714,37.714,37.6435,37.6435,600.0
2014-01-08 13:20:00,48.04,48.04,47.96,47.96,400.0,37.6435,37.6435,37.5808,37.5808,400.0
2014-01-08 13:25:00,47.78,47.91,47.78,47.89,600.0,37.4398,37.5416,37.4398,37.5259,600.0
2014-01-08 13:30:00,47.77,47.77,47.77,47.77,400.0,37.4319,37.4319,37.4319,37.4319,400.0
2014-01-08 13:35:00,47.84,47.89,47.6,47.6,1400.0,37.4868,37.5259,37.2987,37.2987,1400.0
2014-01-08 13:40:00,47.54,47.61,47.47,47.47,1500.0,37.2517,37.3065,37.1968,37.1968,1500.0
2014-01-08 13:45:00,47.47,47.47,47.47,47.47,0.0,37.1968,37.1968,37.1968,37.1968,0.0
2014-01-08 13:50:00,47.47,47.47,47.47,47.47,0.0,37.1968,37.1968,37.1968,37.1968,0.0
2014-01-08 13:55:00,47.48,47.48,47.48,47.48,200.0,37.2047,37.2047,37.2047,37.2047,200.0
2014-01-08 14:00:00,47.39,47.45,47.31,47.45,1000.0,37.1342,37.1812,37.0715,37.1812,1000.0
2014-01-08 14:05:00,47.42,47.42,47.41,47.41,200.0,37.1577,37.1577,37.1498,37.1498,200.0
2014-01-08 14:10:00,47.22,47.25,47.13,47.23,1400.0,37.0009,37.0245,36.9304,37.0088,1400.0
2014-01-08 14:15:00,47.23,47.23,47.23,47.23,0.0,37.0088,37.0088,37.0088,37.0088,0.0
2014-01-08 14:20:00,47.35,47.35,47.31,47.31,500.0,37.1028,37.1028,37.0715,37.0715,500.0
2014-01-08 14:25:00,47.42,47.46,47.29,47.29,400.0,37.1577,37.189,37.0558,37.0558,400.0
2014-01-08 14:30:00,47.31,47.5,47.31,47.45,1500.0,37.0715,37.2204,37.0715,37.1812,1500.0
2014-01-08 14:35:00,47.42,47.42,47.32,47.34,1400.0,37.1577,37.1577,37.0793,37.095,1400.0
2014-01-08 14:40:00,47.45,47.45,47.45,47.45,100.0,37.1812,37.1812,37.1812,37.1812,100.0
2014-01-08 14:45:00,47.45,47.45,47.36,47.36,300.0,37.1812,37.1812,37.1106,37.1106,300.0
2014-01-08 14:50:00,47.35,47.35,47.21,47.21,600.0,37.1028,37.1028,36.9931,36.9931,600.0
2014-01-08 14:55:00,47.26,47.26,47.15,47.15,700.0,37.0323,37.0323,36.9461,36.9461,700.0
2014-01-08 15:00:00,47.35,47.35,47.2,47.22,500.0,37.1028,37.1028,36.9853,37.0009,500.0
2014-01-08 15:05:00,47.16,47.23,47.13,47.17,900.0,36.9539,37.0088,36.9304,36.9618,900.0
2014-01-08 15:10:00,47.08,47.2,47.04,47.17,1000.0,36.8912,36.9853,36.8599,36.9618,1000.0
2014-01-08 15:15:00,47.11,47.11,46.96,46.96,1100.0,36.9148,36.9148,36.7972,36.7972,1100.0
2014-01-08 15:20:00,46.99,47.05,46.91,46.99,1600.0,36.8207,36.8677,36.758,36.8207,1600.0
2014-01-08 15:25:00,47.01,47.11,47.0,47.04,1400.0,36.8364,36.9148,36.8286,36.8599,1400.0
2014-01-08 15:30:00,47.08,47.16,47.07,47.07,1500.0,36.8912,36.9539,36.8834,36.8834,1500.0
2014-01-08 15:35:00,47.1,47.29,47.1,47.29,800.0,36.9069,37.0558,36.9069,37.0558,800.0
2014-01-08 15:40:00,47.36,47.53,47.36,47.47,1500.0,37.1106,37.2439,37.1106,37.1968,1500.0
2014-01-08 15:45:00,47.46,47.69,47.4,47.67,2000.0,37.189,37.3692,37.142,37.3536,2000.0
2014-01-08 15:50:00,47.67,47.67,47.49,47.58,2700.0,37.3536,37.3536,37.2125,37.283,2700.0
2014-01-08 15:55:00,47.67,47.67,47.57,47.62,4600.0,37.3536,37.3536,37.2752,37.3144,4600.0
2014-01-09 09:35:00,47.4,47.52,47.4,47.52,400.0,37.142,37.236,37.142,37.236,400.0
2014-01-09 09:40:00,47.56,47.66,47.56,47.66,400.0,37.2674,37.3457,37.2674,37.3457,400.0
2014-01-09 09:45:00,47.66,47.66,47.66,47.66,0.0,37.3457,37.3457,37.3457,37.3457,0.0
2014-01-09 09:50:00,47.66,47.66,47.66,47.66,0.0,37.3457,37.3457,37.3457,37.3457,0.0
2014-01-09 09:55:00,47.76,47.84,47.76,47.79,700.0,37.4241,37.4868,37.4241,37.4476,700.0
2014-01-09 10:00:00,47.82,48.07,47.82,48.07,200.0,37.4711,37.667,37.4711,37.667,200.0
2014-01-09 10:05:00,47.86,47.92,47.61,47.66,1900.0,37.5024,37.5495,37.3065,37.3457,1900.0
2014-01-09 10:10:00,47.55,47.64,47.55,47.64,300.0,37.2595,37.3301,37.2595,37.3301,300.0
2014-01-09 10:15:00,47.54,47.54,47.41,47.48,1100.0,37.2517,37.2517,37.1498,37.2047,1100.0
2014-01-09 10:20:00,47.57,47.57,47.54,47.54,200.0,37.2752,37.2752,37.2517,37.2517,200.0
2014-01-09 10:25:00,47.51,47.51,47.51,47.51,300.0,37.2282,37.2282,37.2282,37.2282,300.0
2014-01-09 10:30:00,47.61,47.72,47.61,47.66,600.0,37.3065,37.3927,37.3065,37.3457,600.0
2014-01-09 10:35:00,47.66,47.66,47.66,47.66,0.0,37.3457,37.3457,37.3457,37.3457,0.0
2014-01-09 10:40:00,47.4,47.4,47.4,47.4,1100.0,37.142,37.142,37.142,37.142,1100.0
2014-01-09 10:45:00,47.4,47.4,47.4,47.4,0.0,37.142,37.142,37.142,37.142,0.0
2014-01-09 10:50:00,47.31,47.31,47.05,47.05,700.0,37.0715,37.0715,36.8677,36.8677,700.0
2014-01-09 10:55:00,47.01,47.01,46.95,46.95,800.0,36.8364,36.8364,36.7894,36.7894,800.0
2014-01-09 11:00:00,46.82,46.82,46.82,46.82,100.0,36.6875,36.6875,36.6875,36.6875,100.0
2014-01-09 11:05:00,46.59,46.72,46.59,46.72,700.0,36.5073,36.6092,36.5073,36.6092,700.0
2014-01-09 11:10:00,46.63,46.63,46.63,46.63,100.0,36.5386,36.5386,36.5386,36.5386,100.0
2014-01-09 11:15:00,46.57,46.61,46.55,46.55,400.0,36.4916,36.523,36.4759,36.4759,400.0
2014-01-09 11:20:00,46.51,46.51,46.34,46.34,500.0,36.4446,36.4446,36.3114,36.3114,500.0
2014-01-09 11:25:00,46.38,46.43,46.38,46.42,400.0,36.3427,36.3819,36.3427,36.3741,400.0
2014-01-09 11:30:00,46.49,46.49,46.34,46.34,500.0,36.4289,36.4289,36.3114,36.3114,500.0
2014-01-09 11:35:00,46.38,46.38,46.38,46.38,100.0,36.3427,36.3427,36.3427,36.3427,100.0
2014-01-09 11:40:00,46.38,46.38,46.38,46.38,0.0,36.3427,36.3427,36.3427,36.3427,0.0
2014-01-09 11:45:00,46.56,46.56,46.46,46.46,200.0,36.4838,36.4838,36.4054,36.4054,200.0
2014-01-09 11:50:00,46.46,46.46,46.46,46.46,0.0,36.4054,36.4054,36.4054,36.4054,0.0
2014-01-09 11:55:00,46.5,46.5,46.43,46.43,600.0,36.4368,36.4368,36.3819,36.3819,600.0
2014-01-09 12:00:00,46.43,46.43,46.34,46.34,200.0,36.3819,36.3819,36.3114,36.3114,200.0
2014-01-09 12:05:00,46.29,46.29,46.23,46.23,800.0,36.2722,36.2722,36.2252,36.2252,800.0
2014-01-09 12:10:00,46.21,46.21,46.01,46.1,1200.0,36.2095,36.2095,36.0528,36.1233,1200.0
2014-01-09 12:15:00,46.1,46.1,46.1,46.1,0.0,36.1233,36.1233,36.1233,36.1233,0.0
2014-01-09 12:20:00,46.15,46.15,46.15,46.15,200.0,36.1625,36.1625,36.1625,36.1625,200.0
2014-01-09 12:25:00,46.12,46.12,45.97,46.07,800.0,36.139,36.139,36.0215,36.0998,800.0
2014-01-09 12:30:00,46.09,46.2,46.09,46.2,300.0,36.1155,36.2017,36.1155,36.2017,300.0
2014-01-09 12:35:00,46.29,46.29,46.23,46.23,500.0,36.2722,36.2722,36.2252,36.2252,500.0
2014-01-09 12:40:00,46.09,46.09,45.95,45.95,800.0,36.1155,36.1155,36.0058,36.0058,800.0
2014-01-09 12:45:00,45.92,45.92,45.78,45.78,600.0,35.9823,35.9823,35.8726,35.8726,600.0
2014-01-09 12:50:00,45.75,45.75,45.55,45.55,700.0,35.8491,35.8491,35.6924,35.6924,700.0
2014-01-09 12:55:00,45.48,45.53,45.44,45.5,3000.0,35.6375,35.6767,35.6062,35.6532,3000.0
2014-01-09 13:00:00,45.51,45.58,45.45,45.57,900.0,35.661,35.7159,35.614,35.708,900.0
2014-01-09 13:05:00,45.44,45.44,45.18,45.2,1500.0,35.6062,35.6062,35.4024,35.4181,1500.0
2014-01-09 13:10:00,45.22,45.22,45.22,45.22,100.0,35.4338,35.4338,35.4338,35.4338,100.0
2014-01-09 13:15:00,45.31,45.8,45.31,45.8,500.0,35.5043,35.8883,35.5043,35.8883,500.0
2014-01-09 13:20:00,45.57,45.77,45.49,45.57,1600.0,35.708,35.8647,35.6453,35.708,1600.0
2014-01-09 13:25:00,45.52,45.58,45.48,45.48,1000.0,35.6688,35.7159,35.6375,35.6375,1000.0
2014-01-09 13:30:00,45.48,45.48,45.48,45.48,0.0,35.6375,35.6375,35.6375,35.6375,0.0
2014-01-09 13:35:00,45.6,45.75,45.5,45.7,4400.0,35.7315,35.8491,35.6532,35.8099,4400.0
2014-01-09 13:40:00,45.72,45.86,45.69,45.83,1800.0,35.8256,35.9353,35.8021,35.9118,1800.0
2014-01-09 13:45:00,45.84,46.0,45.84,45.99,1100.0,35.9196,36.045,35.9196,36.0371,1100.0
2014-01-09 13:50:00,45.84,45.84,45.69,45.69,700.0,35.9196,35.9196,35.8021,35.8021,700.0
2014-01-09 13:55:00,45.67,45.67,45.61,45.65,700.0,35.7864,35.7864,35.7394,35.7707,700.0
2014-01-09 14:00:00,45.62,45.65,45.54,45.57,2000.0,35.7472,35.7707,35.6845,35.708,2000.0
2014-01-09 14:05:00,45.44,45.46,45.44,45.45,700.0,35.6062,35.6218,35.6062,35.614,700.0
2014-01-09 14:10:00,45.39,45.39,45.22,45.22,900.0,35.567,35.567,35.4338,35.4338,900.0
2014-01-09 14:15:00,45.27,45.43,45.27,45.41,1200.0,35.473,35.5983,35.473,35.5827,1200.0
2014-01-09 14:20:00,45.45,45.45,45.45,45.45,1000.0,35.614,35.614,35.614,35.614,1000.0
2014-01-09 14:25:00,45.45,45.47,45.44,45.45,500.0,35.614,35.6297,35.6062,35.614,500.0
2014-01-09 14:30:00,45.46,45.46,45.35,45.35,400.0,35.6218,35.6218,35.5356,35.5356,400.0
2014-01-09 14:35:00,45.36,45.39,45.36,45.39,200.0,35.5435,35.567,35.5435,35.567,200.0
2014-01-09 14:40:00,45.35,45.37,45.35,45.37,300.0,35.5356,35.5513,35.5356,35.5513,300.0
2014-01-09 14:45:00,45.46,45.46,45.43,45.43,200.0,35.6218,35.6218,35.5983,35.5983,200.0
2014-01-09 14:50:00,45.32,45.37,45.31,45.31,2000.0,35.5121,35.5513,35.5043,35.5043,2000.0
2014-01-09 14:55:00,45.34,45.34,45.11,45.26,3900.0,35.5278,35.5278,35.3476,35.4651,3900.0
2014-01-09 15:00:00,45.22,45.22,44.87,44.91,5100.0,35.4338,35.4338,35.1595,35.1909,5100.0
2014-01-09 15:05:00,44.87,45.04,44.87,44.97,5400.0,35.1595,35.2927,35.1595,35.2379,5400.0
2014-01-09 15:10:00,45.01,45.14,44.96,45.04,3400.0,35.2692,35.3711,35.23,35.2927,3400.0
2014-01-09 15:15:00,44.96,45.15,44.96,45.05,3200.0,35.23,35.3789,35.23,35.3006,3200.0
2014-01-09 15:20:00,45.0,45.1,44.98,45.03,5500.0,35.2614,35.3397,35.2457,35.2849,5500.0
2014-01-09 15:25:00,44.99,45.07,44.96,44.96,3400.0,35.2535,35.3162,35.23,35.23,3400.0
2014-01-09 15:30:00,45.11,45.26,45.11,45.26,300.0,35.3476,35.4651,35.3476,35.4651,300.0
2014-01-09 15:35:00,45.2,45.44,45.2,45.4,11900.0,35.4181,35.6062,35.4181,35.5748,11900.0
2014-01-09 15:40:00,45.4,45.68,45.38,45.6,2200.0,35.5748,35.7942,35.5591,35.7315,2200.0
2014-01-09 15:45:00,45.65,45.65,45.47,45.5,5800.0,35.7707,35.7707,35.6297,35.6532,5800.0
2014-01-09 15:50:00,45.54,45.59,45.51,45.51,4500.0,35.6845,35.7237,35.661,35.661,4500.0
2014-01-09 15:55:00,45.54,45.57,45.5,45.51,5300.0,35.6845,35.708,35.6532,35.661,5300.0
2014-01-10 09:30:00,45.79,45.79,45.72,45.72,300.0,35.8804,35.8804,35.8256,35.8256,300.0
2014-01-10 09:35:00,45.73,45.73,45.55,45.71,2600.0,35.8334,35.8334,35.6924,35.8177,2600.0
2014-01-10 09:40:00,45.75,45.85,45.67,45.67,300.0,35.8491,35.9274,35.7864,35.7864,300.0
2014-01-10 09:45:00,45.44,45.48,45.44,45.48,500.0,35.6062,35.6375,35.6062,35.6375,500.0
2014-01-10 09:50:00,45.4,45.72,45.4,45.66,1600.0,35.5748,35.8256,35.5748,35.7786,1600.0
2014-01-10 09:55:00,45.69,46.3,45.68,46.28,900.0,35.8021,36.28,35.7942,36.2644,900.0
2014-01-10 10:00:00,46.28,46.28,45.98,45.98,800.0,36.2644,36.2644,36.0293,36.0293,800.0
2014-01-10 10:05:00,45.87,45.87,45.85,45.85,400.0,35.9431,35.9431,35.9274,35.9274,400.0
2014-01-10 10:10:00,45.67,45.72,45.67,45.69,600.0,35.7864,35.8256,35.7864,35.8021,600.0
2014-01-10 10:15:00,45.69,45.84,45.69,45.84,800.0,35.8021,35.9196,35.8021,35.9196,800.0
2014-01-10 10:20:00,45.96,45.96,45.93,45.94,400.0,36.0136,36.0136,35.9901,35.998,400.0
2014-01-10 10:25:00,46.01,46.1,45.96,45.98,800.0,36.0528,36.1233,36.0136,36.0293,800.0
2014-01-10 10:30:00,45.96,46.05,45.96,46.05,500.0,36.0136,36.0842,36.0136,36.0842,500.0
2014-01-10 10:35:00,45.99,46.2,45.86,45.92,15100.0,36.0371,36.2017,35.9353,35.9823,15100.0
2014-01-10 10:40:00,45.95,45.97,45.84,45.97,1600.0,36.0058,36.0215,35.9196,36.0215,1600.0
2014-01-10 10:45:00,46.26,46.26,46.26,46.26,100.0,36.2487,36.2487,36.2487,36.2487,100.0
2014-01-10 10:50:00,46.23,46.23,46.04,46.08,900.0,36.2252,36.2252,36.0763,36.1077,900.0
2014-01-10 10:55:00,45.97,46.31,45.97,46.22,2200.0,36.0215,36.2879,36.0215,36.2174,2200.0
2014-01-10 11:00:00,46.21,46.27,46.08,46.23,3600.0,36.2095,36.2565,36.1077,36.2252,3600.0
2014-01-10 11:05:00,46.12,46.16,46.12,46.16,200.0,36.139,36.1703,36.139,36.1703,200.0
2014-01-10 11:10:00,46.16,46.16,46.16,46.16,0.0,36.1703,36.1703,36.1703,36.1703,0.0
2014-01-10 11:15:00,46.23,46.23,46.23,46.23,100.0,36.2252,36.2252,36.2252,36.2252,100.0
2014-01-10 11:20:00,46.23,46.23,46.23,46.23,0.0,36.2252,36.2252,36.2252,36.2252,0.0
2014-01-10 11:25:00,46.23,46.24,46.15,46.15,1900.0,36.2252,36.233,36.1625,36.1625,1900.0
2014-01-10 11:30:00,46.15,46.15,46.15,46.15,0.0,36.1625,36.1625,36.1625,36.1625,0.0
2014-01-10 11:35:00,45.84,46.21,45.84,46.21,700.0,35.9196,36.2095,35.9196,36.2095,700.0
2014-01-10 11:40:00,46.27,46.27,46.27,46.27,100.0,36.2565,36.2565,36.2565,36.2565,100.0
2014-01-10 11:45:00,46.35,46.47,46.35,46.41,900.0,36.3192,36.4133,36.3192,36.3662,900.0
2014-01-10 11:50:00,46.25,46.25,46.23,46.23,200.0,36.2409,36.2409,36.2252,36.2252,200.0
2014-01-10 11:55:00,46.21,46.21,46.19,46.19,200.0,36.2095,36.2095,36.1939,36.1939,200.0
2014-01-10 12:00:00,46.22,46.22,46.22,46.22,100.0,36.2174,36.2174,36.2174,36.2174,100.0
2014-01-10 12:05:00,46.17,46.17,46.17,46.17,100.0,36.1782,36.1782,36.1782,36.1782,100.0
2014-01-10 12:10:00,46.16,46.29,46.16,46.23,1400.0,36.1703,36.2722,36.1703,36.2252,1400.0
2014-01-10 12:15:00,46.16,46.26,46.16,46.26,400.0,36.1703,36.2487,36.1703,36.2487,400.0
2014-01-10 12:20:00,46.26,46.26,46.26,46.26,0.0,36.2487,36.2487,36.2487,36.2487,0.0
2014-01-10 12:25:00,46.1,46.27,46.1,46.27,200.0,36.1233,36.2565,36.1233,36.2565,200.0
2014-01-10 12:30:00,46.51,46.51,46.51,46.51,200.0,36.4446,36.4446,36.4446,36.4446,200.0
2014-01-10 12:35:00,46.55,46.59,46.49,46.49,400.0,36.4759,36.5073,36.4289,36.4289,400.0
2014-01-10 12:40:00,46.42,46.47,46.35,46.46,800.0,36.3741,36.4133,36.3192,36.4054,800.0
2014-01-10 12:45:00,46.46,46.46,46.46,46.46,0.0,36.4054,36.4054,36.4054,36.4054,0.0
2014-01-10 12:50:00,46.45,46.49,46.39,46.39,500.0,36.3976,36.4289,36.3506,36.3506,500.0
2014-01-10 12:55:00,46.39,46.39,46.39,46.39,0.0,36.3506,36.3506,36.3506,36.3506,0.0
2014-01-10 13:00:00,46.52,46.53,46.45,46.45,1100.0,36.4524,36.4603,36.3976,36.3976,1100.0
2014-01-10 13:05:00,46.55,46.56,46.55,46.56,200.0,36.4759,36.4838,36.4759,36.4838,200.0
2014-01-10 13:10:00,46.72,46.73,46.67,46.67,600.0,36.6092,36.617,36.57,36.57,600.0
2014-01-10 13:15:00,46.51,46.56,46.44,46.49,700.0,36.4446,36.4838,36.3897,36.4289,700.0
2014-01-10 13:20:00,46.6,46.62,46.6,46.62,200.0,36.5151,36.5308,36.5151,36.5308,200.0
2014-01-10 13:25:00,46.43,46.53,46.33,46.33,800.0,36.3819,36.4603,36.3036,36.3036,800.0
2014-01-10 13:30:00,46.46,46.46,46.25,46.25,1000.0,36.4054,36.4054,36.2409,36.2409,1000.0
2014-01-10 13:35:00,46.39,46.5,46.39,46.5,500.0,36.3506,36.4368,36.3506,36.4368,500.0
2014-01-10 13:40:00,46.44,46.44,46.44,46.44,200.0,36.3897,36.3897,36.3897,36.3897,200.0
2014-01-10 13:45:00,46.48,46.48,46.48,46.48,100.0,36.4211,36.4211,36.4211,36.4211,100.0
2014-01-10 13:50:00,46.5,46.5,46.5,46.5,100.0,36.4368,36.4368,36.4368,36.4368,100.0
2014-01-10 13:55:00,46.6,46.6,46.47,46.47,300.0,36.5151,36.5151,36.4133,36.4133,300.0
2014-01-10 14:00:00,46.53,46.53,46.51,46.51,400.0,36.4603,36.4603,36.4446,36.4446,400.0
2014-01-10 14:05:00,46.49,46.49,46.45,46.45,300.0,36.4289,36.4289,36.3976,36.3976,300.0
2014-01-10 14:10:00,46.45,46.45,46.45,46.45,200.0,36.3976,36.3976,36.3976,36.3976,200.0
2014-01-10 14:15:00,46.52,46.52,46.48,46.48,400.0,36.4524,36.4524,36.4211,36.4211,400.0
2014-01-10 14:20:00,46.54,46.56,46.48,46.48,700.0,36.4681,36.4838,36.4211,36.4211,700.0
2014-01-10 14:25:00,46.57,46.7,46.53,46.7,1500.0,36.4916,36.5935,36.4603,36.5935,1500.0
2014-01-10 14:30:00,46.74,46.8,46.73,46.73,1100.0,36.6248,36.6718,36.617,36.617,1100.0
2014-01-10 14:35:00,46.78,46.78,46.74,46.74,700.0,36.6562,36.6562,36.6248,36.6248,700.0
2014-01-10 14:40:00,46.78,46.78,46.65,46.65,3300.0,36.6562,36.6562,36.5543,36.5543,3300.0
2014-01-10 14:45:00,46.71,46.77,46.71,46.76,800.0,36.6013,36.6483,36.6013,36.6405,800.0
2014-01-10 14:50:00,46.74,46.78,46.65,46.78,600.0,36.6248,36.6562,36.5543,36.6562,600.0
2014-01-10 14:55:00,46.74,46.79,46.71,46.77,800.0,36.6248,36.664,36.6013,36.6483,800.0
2014-01-10 15:00:00,46.77,46.78,46.77,46.77,400.0,36.6483,36.6562,36.6483,36.6483,400.0
2014-01-10 15:05:00,46.7,46.74,46.67,46.67,800.0,36.5935,36.6248,36.57,36.57,800.0
2014-01-10 15:10:00,46.75,46.77,46.75,46.77,500.0,36.6327,36.6483,36.6327,36.6483,500.0
2014-01-10 15:15:00,46.81,46.82,46.77,46.78,500.0,36.6797,36.6875,36.6483,36.6562,500.0
2014-01-10 15:20:00,46.84,46.99,46.83,46.97,1100.0,36.7032,36.8207,36.6953,36.805,1100.0
2014-01-10 15:25:00,47.03,47.03,46.97,47.03,1500.0,36.8521,36.8521,36.805,36.8521,1500.0
2014-01-10 15:30:00,47.02,47.12,47.0,47.0,1000.0,36.8442,36.9226,36.8286,36.8286,1000.0
2014-01-10 15:35:00,47.03,47.05,46.97,46.97,2300.0,36.8521,36.8677,36.805,36.805,2300.0
2014-01-10 15:40:00,46.97,46.97,46.86,46.89,2700.0,36.805,36.805,36.7189,36.7424,2700.0
2014-01-10 15:45:00,46.93,47.2,46.92,46.99,2600.0,36.7737,36.9853,36.7659,36.8207,2600.0
2014-01-10 15:50:00,46.91,47.04,46.9,47.01,2000.0,36.758,36.8599,36.7502,36.8364,2000.0
2014-01-10 15:55:00,47.02,47.05,46.96,47.0,3100.0,36.8442,36.8677,36.7972,36.8286,3100.0
2014-01-13 09:30:00,46.31,46.31,46.31,46.31,100.0,36.2879,36.2879,36.2879,36.2879,100.0
2014-01-13 09:35:00,46.54,47.1,46.54,47.1,2000.0,36.4681,36.9069,36.4681,36.9069,2000.0
2014-01-13 09:40:00,46.88,46.88,46.44,46.44,500.0,36.7345,36.7345,36.3897,36.3897,500.0
2014-01-13 09:45:00,46.21,46.21,45.89,45.89,500.0,36.2095,36.2095,35.9588,35.9588,500.0
2014-01-13 09:50:00,45.8,46.03,45.79,45.9,2800.0,35.8883,36.0685,35.8804,35.9666,2800.0
2014-01-13 09:55:00,45.94,45.94,45.81,45.81,900.0,35.998,35.998,35.8961,35.8961,900.0
2014-01-13 10:00:00,45.8,45.83,45.75,45.83,400.0,35.8883,35.9118,35.8491,35.9118,400.0
2014-01-13 10:05:00,45.86,46.17,45.86,46.06,900.0,35.9353,36.1782,35.9353,36.092,900.0
2014-01-13 10:10:00,46.08,46.2,46.01,46.01,400.0,36.1077,36.2017,36.0528,36.0528,400.0
2014-01-13 10:15:00,45.85,45.85,45.85,45.85,300.0,35.9274,35.9274,35.9274,35.9274,300.0
2014-01-13 10:20:00,45.84,45.94,45.84,45.9,500.0,35.9196,35.998,35.9196,35.9666,500.0
2014-01-13 10:25:00,45.81,45.81,45.81,45.81,200.0,35.8961,35.8961,35.8961,35.8961,200.0
2014-01-13 10:30:00,45.84,46.02,45.84,45.97,600.0,35.9196,36.0606,35.9196,36.0215,600.0
2014-01-13 10:35:00,45.94,45.94,45.88,45.88,1200.0,35.998,35.998,35.9509,35.9509,1200.0
2014-01-13 10:40:00,45.93,45.99,45.91,45.91,5100.0,35.9901,36.0371,35.9744,35.9744,5100.0
2014-01-13 10:45:00,45.9,46.01,45.86,46.01,1200.0,35.9666,36.0528,35.9353,36.0528,1200.0
2014-01-13 10:50:00,45.93,46.0,45.86,45.86,2700.0,35.9901,36.045,35.9353,35.9353,2700.0
2014-01-13 10:55:00,45.9,45.9,45.84,45.84,1100.0,35.9666,35.9666,35.9196,35.9196,1100.0
2014-01-13 11:00:00,45.57,45.58,45.4,45.4,600.0,35.708,35.7159,35.5748,35.5748,600.0
2014-01-13 11:05:00,45.46,45.46,45.39,45.39,300.0,35.6218,35.6218,35.567,35.567,300.0
2014-01-13 11:10:00,45.73,45.73,45.71,45.71,300.0,35.8334,35.8334,35.8177,35.8177,300.0
2014-01-13 11:15:00,45.63,45.63,45.6,45.61,700.0,35.755,35.755,35.7315,35.7394,700.0
2014-01-13 11:20:00,45.64,45.64,45.56,45.56,400.0,35.7629,35.7629,35.7002,35.7002,400.0
2014-01-13 11:25:00,45.64,45.64,45.64,45.64,400.0,35.7629,35.7629,35.7629,35.7629,400.0
2014-01-13 11:30:00,45.65,45.85,45.65,45.78,2400.0,35.7707,35.9274,35.7707,35.8726,2400.0
2014-01-13 11:35:00,45.8,45.94,45.8,45.89,600.0,35.8883,35.998,35.8883,35.9588,600.0
2014-01-13 11:40:00,45.86,45.86,45.86,45.86,100.0,35.9353,35.9353,35.9353,35.9353,100.0
2014-01-13 11:45:00,45.81,45.82,45.72,45.72,300.0,35.8961,35.9039,35.8256,35.8256,300.0
2014-01-13 11:50:00,45.61,45.68,45.61,45.64,900.0,35.7394,35.7942,35.7394,35.7629,900.0
2014-01-13 11:55:00,45.8,45.8,45.8,45.8,200.0,35.8883,35.8883,35.8883,35.8883,200.0
2014-01-13 12:00:00,45.95,45.95,45.65,45.7,2000.0,36.0058,36.0058,35.7707,35.8099,2000.0
2014-01-13 12:05:00,45.7,45.7,45.7,45.7,400.0,35.8099,35.8099,35.8099,35.8099,400.0
2014-01-13 12:10:00,45.89,45.89,45.88,45.88,300.0,35.9588,35.9588,35.9509,35.9509,300.0
2014-01-13 12:15:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2014-01-13 12:20:00,45.71,45.72,45.71,45.72,400.0,35.8177,35.8256,35.8177,35.8256,400.0
2014-01-13 12:25:00,45.63,45.65,45.63,45.65,300.0,35.755,35.7707,35.755,35.7707,300.0
2014-01-13 12:30:00,45.62,45.62,45.49,45.62,700.0,35.7472,35.7472,35.6453,35.7472,700.0
2014-01-13 12:35:00,45.66,45.66,45.66,45.66,100.0,35.7786,35.7786,35.7786,35.7786,100.0
2014-01-13 12:40:00,45.65,45.65,45.5,45.5,2600.0,35.7707,35.7707,35.6532,35.6532,2600.0
2014-01-13 12:45:00,45.57,45.57,45.57,45.57,100.0,35.708,35.708,35.708,35.708,100.0
2014-01-13 12:50:00,45.57,45.62,45.57,45.62,200.0,35.708,35.7472,35.708,35.7472,200.0
2014-01-13 12:55:00,45.67,45.67,45.52,45.53,1200.0,35.7864,35.7864,35.6688,35.6767,1200.0
2014-01-13 13:00:00,45.47,45.47,45.21,45.21,800.0,35.6297,35.6297,35.4259,35.4259,800.0
2014-01-13 13:05:00,45.19,45.2,45.19,45.2,2900.0,35.4103,35.4181,35.4103,35.4181,2900.0
2014-01-13 13:10:00,45.37,45.4,45.37,45.4,200.0,35.5513,35.5748,35.5513,35.5748,200.0
2014-01-13 13:15:00,45.33,45.33,45.22,45.32,1000.0,35.52,35.52,35.4338,35.5121,1000.0
2014-01-13 13:20:00,45.25,45.4,44.99,45.22,1500.0,35.4573,35.5748,35.2535,35.4338,1500.0
2014-01-13 13:25:00,45.43,45.58,45.43,45.52,1000.0,35.5983,35.7159,35.5983,35.6688,1000.0
2014-01-13 13:30:00,45.24,45.24,45.24,45.24,100.0,35.4494,35.4494,35.4494,35.4494,100.0
2014-01-13 13:35:00,45.1,45.1,45.0,45.01,600.0,35.3397,35.3397,35.2614,35.2692,600.0
2014-01-13 13:40:00,44.99,45.26,44.99,45.22,2100.0,35.2535,35.4651,35.2535,35.4338,2100.0
2014-01-13 13:45:00,45.19,45.19,45.07,45.16,900.0,35.4103,35.4103,35.3162,35.3868,900.0
2014-01-13 13:50:00,45.15,45.15,45.15,45.15,100.0,35.3789,35.3789,35.3789,35.3789,100.0
2014-01-13 13:55:00,45.14,45.14,45.1,45.1,200.0,35.3711,35.3711,35.3397,35.3397,200.0
2014-01-13 14:00:00,45.11,45.37,45.11,45.32,1000.0,35.3476,35.5513,35.3476,35.5121,1000.0
2014-01-13 14:05:00,45.39,45.39,45.22,45.22,800.0,35.567,35.567,35.4338,35.4338,800.0
2014-01-13 14:10:00,45.25,45.25,45.07,45.07,1400.0,35.4573,35.4573,35.3162,35.3162,1400.0
2014-01-13 14:15:00,44.99,45.0,44.68,44.68,1400.0,35.2535,35.2614,35.0106,35.0106,1400.0
2014-01-13 14:20:00,44.68,44.75,44.68,44.74,900.0,35.0106,35.0655,35.0106,35.0577,900.0
2014-01-13 14:25:00,44.6,44.7,44.39,44.7,2600.0,34.948,35.0263,34.7834,35.0263,2600.0
2014-01-13 14:30:00,44.78,44.79,44.73,44.73,800.0,35.089,35.0968,35.0498,35.0498,800.0
2014-01-13 14:35:00,44.77,44.77,44.56,44.56,900.0,35.0812,35.0812,34.9166,34.9166,900.0
2014-01-13 14:40:00,44.54,44.54,44.23,44.43,10200.0,34.9009,34.9009,34.658,34.8147,10200.0
2014-01-13 14:45:00,44.53,44.53,44.48,44.53,500.0,34.8931,34.8931,34.8539,34.8931,500.0
2014-01-13 14:50:00,44.6,44.6,44.3,44.4,6000.0,34.948,34.948,34.7129,34.7912,6000.0
2014-01-13 14:55:00,44.44,44.49,44.44,44.47,1300.0,34.8226,34.8618,34.8226,34.8461,1300.0
2014-01-13 15:00:00,44.37,44.46,44.15,44.15,2100.0,34.7677,34.8382,34.5953,34.5953,2100.0
2014-01-13 15:05:00,44.15,44.25,44.15,44.19,1100.0,34.5953,34.6737,34.5953,34.6267,1100.0
2014-01-13 15:10:00,44.21,44.42,44.21,44.42,1800.0,34.6424,34.8069,34.6424,34.8069,1800.0
2014-01-13 15:15:00,44.46,44.54,44.46,44.52,1600.0,34.8382,34.9009,34.8382,34.8853,1600.0
2014-01-13 15:20:00,44.48,44.64,44.47,44.64,1000.0,34.8539,34.9793,34.8461,34.9793,1000.0
2014-01-13 15:25:00,44.6,44.61,44.55,44.56,2800.0,34.948,34.9558,34.9088,34.9166,2800.0
2014-01-13 15:30:00,44.36,44.36,44.24,44.29,1100.0,34.7599,34.7599,34.6659,34.705,1100.0
2014-01-13 15:35:00,44.37,44.43,44.31,44.31,900.0,34.7677,34.8147,34.7207,34.7207,900.0
2014-01-13 15:40:00,44.28,44.28,44.14,44.14,2600.0,34.6972,34.6972,34.5875,34.5875,2600.0
2014-01-13 15:45:00,44.21,44.5,44.19,44.5,2300.0,34.6424,34.8696,34.6267,34.8696,2300.0
2014-01-13 15:50:00,44.51,44.53,44.35,44.36,3400.0,34.8774,34.8931,34.7521,34.7599,3400.0
2014-01-13 15:55:00,44.37,44.38,44.25,44.34,1900.0,34.7677,34.7756,34.6737,34.7442,1900.0
2014-01-14 09:30:00,44.59,44.6,44.1,44.6,600.0,34.9401,34.948,34.5562,34.948,600.0
2014-01-14 09:35:00,45.0,45.0,44.81,44.83,2000.0,35.2614,35.2614,35.1125,35.1282,2000.0
2014-01-14 09:40:00,44.71,45.08,44.7,45.07,1000.0,35.0341,35.3241,35.0263,35.3162,1000.0
2014-01-14 09:45:00,45.0,45.15,44.84,44.99,6400.0,35.2614,35.3789,35.136,35.2535,6400.0
2014-01-14 09:50:00,44.68,45.04,44.68,45.04,1000.0,35.0106,35.2927,35.0106,35.2927,1000.0
2014-01-14 09:55:00,45.04,45.14,44.97,45.1,1900.0,35.2927,35.3711,35.2379,35.3397,1900.0
2014-01-14 10:00:00,45.06,45.06,45.05,45.05,200.0,35.3084,35.3084,35.3006,35.3006,200.0
2014-01-14 10:05:00,45.16,45.4,45.16,45.36,1100.0,35.3868,35.5748,35.3868,35.5435,1100.0
2014-01-14 10:10:00,45.53,45.66,45.52,45.59,1500.0,35.6767,35.7786,35.6688,35.7237,1500.0
2014-01-14 10:15:00,45.6,45.69,45.42,45.57,11700.0,35.7315,35.8021,35.5905,35.708,11700.0
2014-01-14 10:20:00,45.72,45.72,45.43,45.43,3300.0,35.8256,35.8256,35.5983,35.5983,3300.0
2014-01-14 10:25:00,45.43,45.6,45.34,45.42,6600.0,35.5983,35.7315,35.5278,35.5905,6600.0
2014-01-14 10:30:00,45.55,45.55,45.52,45.52,400.0,35.6924,35.6924,35.6688,35.6688,400.0
2014-01-14 10:35:00,45.6,45.67,45.5,45.67,700.0,35.7315,35.7864,35.6532,35.7864,700.0
2014-01-14 10:40:00,45.5,45.58,45.49,45.49,1500.0,35.6532,35.7159,35.6453,35.6453,1500.0
2014-01-14 10:45:00,45.59,45.59,45.53,45.53,400.0,35.7237,35.7237,35.6767,35.6767,400.0
2014-01-14 10:50:00,45.53,45.53,45.53,45.53,0.0,35.6767,35.6767,35.6767,35.6767,0.0
2014-01-14 10:55:00,45.74,45.74,45.43,45.51,1100.0,35.8412,35.8412,35.5983,35.661,1100.0
2014-01-14 11:00:00,45.55,45.69,45.55,45.62,1500.0,35.6924,35.8021,35.6924,35.7472,1500.0
2014-01-14 11:05:00,45.64,45.64,45.57,45.61,400.0,35.7629,35.7629,35.708,35.7394,400.0
2014-01-14 11:10:00,45.7,45.74,45.62,45.62,500.0,35.8099,35.8412,35.7472,35.7472,500.0
2014-01-14 11:15:00,45.61,45.61,45.61,45.61,100.0,35.7394,35.7394,35.7394,35.7394,100.0
2014-01-14 11:20:00,45.61,45.63,45.55,45.55,400.0,35.7394,35.755,35.6924,35.6924,400.0
2014-01-14 11:25:00,45.55,45.64,45.55,45.63,400.0,35.6924,35.7629,35.6924,35.755,400.0
2014-01-14 11:30:00,45.66,45.79,45.64,45.73,500.0,35.7786,35.8804,35.7629,35.8334,500.0
2014-01-14 11:35:00,45.59,45.59,45.45,45.46,700.0,35.7237,35.7237,35.614,35.6218,700.0
2014-01-14 11:40:00,45.54,45.77,45.54,45.77,200.0,35.6845,35.8647,35.6845,35.8647,200.0
2014-01-14 11:45:00,45.87,45.98,45.86,45.86,1300.0,35.9431,36.0293,35.9353,35.9353,1300.0
2014-01-14 11:50:00,45.76,45.82,45.73,45.73,2500.0,35.8569,35.9039,35.8334,35.8334,2500.0
2014-01-14 11:55:00,45.7,45.7,45.7,45.7,400.0,35.8099,35.8099,35.8099,35.8099,400.0
2014-01-14 12:00:00,45.79,45.88,45.79,45.87,700.0,35.8804,35.9509,35.8804,35.9431,700.0
2014-01-14 12:05:00,45.78,45.82,45.78,45.78,500.0,35.8726,35.9039,35.8726,35.8726,500.0
2014-01-14 12:10:00,45.78,45.78,45.78,45.78,0.0,35.8726,35.8726,35.8726,35.8726,0.0
2014-01-14 12:15:00,45.78,45.78,45.78,45.78,0.0,35.8726,35.8726,35.8726,35.8726,0.0
2014-01-14 12:20:00,45.88,45.88,45.74,45.74,200.0,35.9509,35.9509,35.8412,35.8412,200.0
2014-01-14 12:25:00,45.69,45.69,45.69,45.69,200.0,35.8021,35.8021,35.8021,35.8021,200.0
2014-01-14 12:30:00,45.69,45.69,45.69,45.69,0.0,35.8021,35.8021,35.8021,35.8021,0.0
2014-01-14 12:35:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2014-01-14 12:40:00,45.63,45.76,45.5,45.73,1200.0,35.755,35.8569,35.6532,35.8334,1200.0
2014-01-14 12:45:00,45.75,45.75,45.75,45.75,100.0,35.8491,35.8491,35.8491,35.8491,100.0
2014-01-14 12:50:00,45.66,45.71,45.66,45.67,400.0,35.7786,35.8177,35.7786,35.7864,400.0
2014-01-14 12:55:00,45.7,45.7,45.7,45.7,100.0,35.8099,35.8099,35.8099,35.8099,100.0
2014-01-14 13:00:00,45.7,45.7,45.7,45.7,0.0,35.8099,35.8099,35.8099,35.8099,0.0
2014-01-14 13:05:00,45.7,45.7,45.7,45.7,0.0,35.8099,35.8099,35.8099,35.8099,0.0
2014-01-14 13:10:00,45.9,45.91,45.9,45.91,300.0,35.9666,35.9744,35.9666,35.9744,300.0
2014-01-14 13:15:00,45.91,45.91,45.91,45.91,0.0,35.9744,35.9744,35.9744,35.9744,0.0
2014-01-14 13:20:00,45.91,45.91,45.91,45.91,0.0,35.9744,35.9744,35.9744,35.9744,0.0
2014-01-14 13:25:00,46.05,46.05,46.0,46.0,300.0,36.0842,36.0842,36.045,36.045,300.0
2014-01-14 13:30:00,46.01,46.01,46.01,46.01,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2014-01-14 13:35:00,46.0,46.12,46.0,46.12,300.0,36.045,36.139,36.045,36.139,300.0
2014-01-14 13:40:00,46.21,46.21,45.86,45.86,900.0,36.2095,36.2095,35.9353,35.9353,900.0
2014-01-14 13:45:00,45.95,45.95,45.95,45.95,100.0,36.0058,36.0058,36.0058,36.0058,100.0
2014-01-14 13:50:00,46.1,46.1,46.08,46.08,400.0,36.1233,36.1233,36.1077,36.1077,400.0
2014-01-14 13:55:00,46.0,46.0,46.0,46.0,100.0,36.045,36.045,36.045,36.045,100.0
2014-01-14 14:00:00,46.0,46.0,46.0,46.0,0.0,36.045,36.045,36.045,36.045,0.0
2014-01-14 14:05:00,46.24,46.26,46.16,46.16,600.0,36.233,36.2487,36.1703,36.1703,600.0
2014-01-14 14:10:00,46.03,46.04,46.0,46.04,600.0,36.0685,36.0763,36.045,36.0763,600.0
2014-01-14 14:15:00,46.14,46.22,46.14,46.16,800.0,36.1547,36.2174,36.1547,36.1703,800.0
2014-01-14 14:20:00,46.3,46.31,46.21,46.21,700.0,36.28,36.2879,36.2095,36.2095,700.0
2014-01-14 14:25:00,46.34,46.34,46.21,46.21,300.0,36.3114,36.3114,36.2095,36.2095,300.0
2014-01-14 14:30:00,46.12,46.12,46.12,46.12,100.0,36.139,36.139,36.139,36.139,100.0
2014-01-14 14:35:00,46.15,46.31,46.15,46.31,400.0,36.1625,36.2879,36.1625,36.2879,400.0
2014-01-14 14:40:00,46.26,46.3,46.21,46.21,1300.0,36.2487,36.28,36.2095,36.2095,1300.0
2014-01-14 14:45:00,46.21,46.21,46.16,46.16,1800.0,36.2095,36.2095,36.1703,36.1703,1800.0
2014-01-14 14:50:00,46.16,46.22,46.14,46.21,600.0,36.1703,36.2174,36.1547,36.2095,600.0
2014-01-14 14:55:00,46.21,46.21,46.21,46.21,0.0,36.2095,36.2095,36.2095,36.2095,0.0
2014-01-14 15:00:00,46.25,46.25,46.25,46.25,100.0,36.2409,36.2409,36.2409,36.2409,100.0
2014-01-14 15:05:00,46.41,46.51,46.41,46.49,500.0,36.3662,36.4446,36.3662,36.4289,500.0
2014-01-14 15:10:00,46.54,46.62,46.54,46.6,700.0,36.4681,36.5308,36.4681,36.5151,700.0
2014-01-14 15:15:00,46.59,46.81,46.59,46.71,1100.0,36.5073,36.6797,36.5073,36.6013,1100.0
2014-01-14 15:20:00,46.66,46.89,46.61,46.84,1500.0,36.5621,36.7424,36.523,36.7032,1500.0
2014-01-14 15:25:00,46.79,46.95,46.72,46.9,2000.0,36.664,36.7894,36.6092,36.7502,2000.0
2014-01-14 15:30:00,46.94,47.06,46.88,47.03,1600.0,36.7815,36.8756,36.7345,36.8521,1600.0
2014-01-14 15:35:00,46.96,47.01,46.89,46.89,800.0,36.7972,36.8364,36.7424,36.7424,800.0
2014-01-14 15:40:00,46.96,47.08,46.96,47.01,1400.0,36.7972,36.8912,36.7972,36.8364,1400.0
2014-01-14 15:45:00,47.0,47.03,46.96,47.03,1400.0,36.8286,36.8521,36.7972,36.8521,1400.0
2014-01-14 15:50:00,46.99,47.04,46.98,47.01,3300.0,36.8207,36.8599,36.8129,36.8364,3300.0
2014-01-14 15:55:00,47.04,47.06,46.99,46.99,600.0,36.8599,36.8756,36.8207,36.8207,600.0
2014-01-15 09:30:00,47.7,47.7,47.23,47.28,300.0,37.3771,37.3771,37.0088,37.048,300.0
2014-01-15 09:35:00,47.66,47.98,47.56,47.96,12200.0,37.3457,37.5965,37.2674,37.5808,12200.0
2014-01-15 09:40:00,48.09,48.17,47.9,48.17,2000.0,37.6827,37.7454,37.5338,37.7454,2000.0
2014-01-15 09:45:00,48.04,48.04,48.04,48.04,200.0,37.6435,37.6435,37.6435,37.6435,200.0
2014-01-15 09:50:00,48.06,48.08,47.83,47.83,900.0,37.6592,37.6748,37.4789,37.4789,900.0
2014-01-15 09:55:00,47.73,47.8,47.65,47.8,2000.0,37.4006,37.4554,37.3379,37.4554,2000.0
2014-01-15 10:00:00,47.89,47.98,47.89,47.98,600.0,37.5259,37.5965,37.5259,37.5965,600.0
2014-01-15 10:05:00,47.87,47.87,47.58,47.66,4400.0,37.5103,37.5103,37.283,37.3457,4400.0
2014-01-15 10:10:00,47.69,47.75,47.62,47.62,900.0,37.3692,37.4162,37.3144,37.3144,900.0
2014-01-15 10:15:00,47.55,47.71,47.55,47.59,1100.0,37.2595,37.3849,37.2595,37.2909,1100.0
2014-01-15 10:20:00,47.43,47.43,47.43,47.43,100.0,37.1655,37.1655,37.1655,37.1655,100.0
2014-01-15 10:25:00,47.51,47.55,47.38,47.44,4200.0,37.2282,37.2595,37.1263,37.1733,4200.0
2014-01-15 10:30:00,47.6,47.78,47.6,47.78,1200.0,37.2987,37.4398,37.2987,37.4398,1200.0
2014-01-15 10:35:00,47.88,47.92,47.84,47.92,1000.0,37.5181,37.5495,37.4868,37.5495,1000.0
2014-01-15 10:40:00,47.87,47.87,47.76,47.78,7100.0,37.5103,37.5103,37.4241,37.4398,7100.0
2014-01-15 10:45:00,47.65,48.1,47.65,47.94,13300.0,37.3379,37.6905,37.3379,37.5651,13300.0
2014-01-15 10:50:00,48.03,48.14,47.82,47.92,5100.0,37.6357,37.7218,37.4711,37.5495,5100.0
2014-01-15 10:55:00,47.93,48.02,47.93,48.02,700.0,37.5573,37.6278,37.5573,37.6278,700.0
2014-01-15 11:00:00,48.21,48.37,48.21,48.36,300.0,37.7767,37.9021,37.7767,37.8942,300.0
2014-01-15 11:05:00,48.28,48.29,48.28,48.29,300.0,37.8315,37.8394,37.8315,37.8394,300.0
2014-01-15 11:10:00,47.95,48.36,47.93,48.23,1000.0,37.573,37.8942,37.5573,37.7924,1000.0
2014-01-15 11:15:00,48.21,48.3,48.21,48.3,400.0,37.7767,37.8472,37.7767,37.8472,400.0
2014-01-15 11:20:00,47.95,47.95,47.95,47.95,500.0,37.573,37.573,37.573,37.573,500.0
2014-01-15 11:25:00,47.96,47.96,47.87,47.87,800.0,37.5808,37.5808,37.5103,37.5103,800.0
2014-01-15 11:30:00,47.89,47.89,47.89,47.89,100.0,37.5259,37.5259,37.5259,37.5259,100.0
2014-01-15 11:35:00,47.87,47.91,47.79,47.9,800.0,37.5103,37.5416,37.4476,37.5338,800.0
2014-01-15 11:40:00,48.01,48.04,48.01,48.04,300.0,37.62,37.6435,37.62,37.6435,300.0
2014-01-15 11:45:00,48.03,48.08,48.03,48.08,200.0,37.6357,37.6748,37.6357,37.6748,200.0
2014-01-15 11:50:00,48.08,48.08,47.9,47.9,1200.0,37.6748,37.6748,37.5338,37.5338,1200.0
2014-01-15 11:55:00,47.73,47.84,47.72,47.84,500.0,37.4006,37.4868,37.3927,37.4868,500.0
2014-01-15 12:00:00,47.82,47.92,47.82,47.92,2000.0,37.4711,37.5495,37.4711,37.5495,2000.0
2014-01-15 12:05:00,47.87,47.87,47.87,47.87,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2014-01-15 12:10:00,47.87,47.87,47.87,47.87,0.0,37.5103,37.5103,37.5103,37.5103,0.0
2014-01-15 12:15:00,48.06,48.06,48.06,48.06,300.0,37.6592,37.6592,37.6592,37.6592,300.0
2014-01-15 12:20:00,48.33,48.35,48.33,48.35,300.0,37.8707,37.8864,37.8707,37.8864,300.0
2014-01-15 12:25:00,48.35,48.35,48.35,48.35,0.0,37.8864,37.8864,37.8864,37.8864,0.0
2014-01-15 12:30:00,48.35,48.35,48.35,48.35,0.0,37.8864,37.8864,37.8864,37.8864,0.0
2014-01-15 12:35:00,48.35,48.35,48.35,48.35,0.0,37.8864,37.8864,37.8864,37.8864,0.0
2014-01-15 12:40:00,47.85,47.94,47.85,47.94,200.0,37.4946,37.5651,37.4946,37.5651,200.0
2014-01-15 12:45:00,47.94,47.94,47.94,47.94,0.0,37.5651,37.5651,37.5651,37.5651,0.0
2014-01-15 12:50:00,47.94,47.94,47.94,47.94,0.0,37.5651,37.5651,37.5651,37.5651,0.0
2014-01-15 12:55:00,47.93,47.93,47.9,47.9,400.0,37.5573,37.5573,37.5338,37.5338,400.0
2014-01-15 13:00:00,47.79,47.79,47.79,47.79,300.0,37.4476,37.4476,37.4476,37.4476,300.0
2014-01-15 13:05:00,47.83,47.87,47.82,47.87,500.0,37.4789,37.5103,37.4711,37.5103,500.0
2014-01-15 13:10:00,48.04,48.5,48.04,48.5,2800.0,37.6435,38.0039,37.6435,38.0039,2800.0
2014-01-15 13:15:00,47.94,48.0,47.89,48.0,1300.0,37.5651,37.6121,37.5259,37.6121,1300.0
2014-01-15 13:20:00,48.0,48.0,48.0,48.0,0.0,37.6121,37.6121,37.6121,37.6121,0.0
2014-01-15 13:25:00,47.85,47.91,47.85,47.91,400.0,37.4946,37.5416,37.4946,37.5416,400.0
2014-01-15 13:30:00,47.97,47.97,47.88,47.91,1200.0,37.5886,37.5886,37.5181,37.5416,1200.0
2014-01-15 13:35:00,47.91,47.91,47.91,47.91,0.0,37.5416,37.5416,37.5416,37.5416,0.0
2014-01-15 13:40:00,47.88,47.94,47.72,47.94,4300.0,37.5181,37.5651,37.3927,37.5651,4300.0
2014-01-15 13:45:00,47.65,47.75,47.65,47.75,400.0,37.3379,37.4162,37.3379,37.4162,400.0
2014-01-15 13:50:00,47.79,48.11,47.79,48.11,2300.0,37.4476,37.6983,37.4476,37.6983,2300.0
2014-01-15 13:55:00,48.04,48.15,48.0,48.05,600.0,37.6435,37.7297,37.6121,37.6513,600.0
2014-01-15 14:00:00,48.1,48.1,48.1,48.1,500.0,37.6905,37.6905,37.6905,37.6905,500.0
2014-01-15 14:05:00,48.1,48.1,48.1,48.1,0.0,37.6905,37.6905,37.6905,37.6905,0.0
2014-01-15 14:10:00,48.21,48.24,48.21,48.21,400.0,37.7767,37.8002,37.7767,37.7767,400.0
2014-01-15 14:15:00,48.22,48.22,48.15,48.16,400.0,37.7845,37.7845,37.7297,37.7375,400.0
2014-01-15 14:20:00,48.2,48.31,48.16,48.31,400.0,37.7689,37.8551,37.7375,37.8551,400.0
2014-01-15 14:25:00,48.31,48.31,48.28,48.3,600.0,37.8551,37.8551,37.8315,37.8472,600.0
2014-01-15 14:30:00,48.36,48.36,48.36,48.36,200.0,37.8942,37.8942,37.8942,37.8942,200.0
2014-01-15 14:35:00,48.38,48.74,48.38,48.71,900.0,37.9099,38.192,37.9099,38.1685,900.0
2014-01-15 14:40:00,48.52,48.74,48.52,48.67,500.0,38.0196,38.192,38.0196,38.1371,500.0
2014-01-15 14:45:00,48.66,48.66,48.54,48.54,600.0,38.1293,38.1293,38.0353,38.0353,600.0
2014-01-15 14:50:00,48.48,48.5,48.35,48.4,2000.0,37.9883,38.0039,37.8864,37.9256,2000.0
2014-01-15 14:55:00,48.28,48.28,48.18,48.18,300.0,37.8315,37.8315,37.7532,37.7532,300.0
2014-01-15 15:00:00,48.25,48.25,48.16,48.18,700.0,37.808,37.808,37.7375,37.7532,700.0
2014-01-15 15:05:00,48.14,48.14,47.96,48.1,1200.0,37.7218,37.7218,37.5808,37.6905,1200.0
2014-01-15 15:10:00,48.11,48.25,48.1,48.15,1700.0,37.6983,37.808,37.6905,37.7297,1700.0
2014-01-15 15:15:00,48.27,48.27,48.17,48.17,300.0,37.8237,37.8237,37.7454,37.7454,300.0
2014-01-15 15:20:00,48.19,48.25,48.17,48.22,500.0,37.761,37.808,37.7454,37.7845,500.0
2014-01-15 15:25:00,48.25,48.31,48.16,48.16,1400.0,37.808,37.8551,37.7375,37.7375,1400.0
2014-01-15 15:30:00,48.2,48.23,48.14,48.18,1900.0,37.7689,37.7924,37.7218,37.7532,1900.0
2014-01-15 15:35:00,48.19,48.21,48.16,48.21,1100.0,37.761,37.7767,37.7375,37.7767,1100.0
2014-01-15 15:40:00,48.24,48.24,48.14,48.2,2800.0,37.8002,37.8002,37.7218,37.7689,2800.0
2014-01-15 15:45:00,48.24,48.26,48.03,48.05,2700.0,37.8002,37.8159,37.6357,37.6513,2700.0
2014-01-15 15:50:00,48.05,48.09,47.98,47.99,2500.0,37.6513,37.6827,37.5965,37.6043,2500.0
2014-01-15 15:55:00,47.96,48.05,47.88,48.05,4100.0,37.5808,37.6513,37.5181,37.6513,4100.0
2014-01-16 09:30:00,48.23,48.48,48.23,48.48,300.0,37.7924,37.9883,37.7924,37.9883,300.0
2014-01-16 09:35:00,48.36,48.62,48.07,48.07,4600.0,37.8942,38.098,37.667,37.667,4600.0
2014-01-16 09:40:00,48.07,48.43,48.07,48.21,2000.0,37.667,37.9491,37.667,37.7767,2000.0
2014-01-16 09:45:00,47.83,47.83,47.75,47.75,400.0,37.4789,37.4789,37.4162,37.4162,400.0
2014-01-16 09:50:00,47.7,47.75,47.7,47.75,200.0,37.3771,37.4162,37.3771,37.4162,200.0
2014-01-16 09:55:00,47.76,47.76,47.76,47.76,200.0,37.4241,37.4241,37.4241,37.4241,200.0
2014-01-16 10:00:00,47.77,48.36,47.77,48.36,6400.0,37.4319,37.8942,37.4319,37.8942,6400.0
2014-01-16 10:05:00,48.2,48.22,48.18,48.22,400.0,37.7689,37.7845,37.7532,37.7845,400.0
2014-01-16 10:10:00,48.22,48.22,48.22,48.22,0.0,37.7845,37.7845,37.7845,37.7845,0.0
2014-01-16 10:15:00,48.21,48.23,48.21,48.23,300.0,37.7767,37.7924,37.7767,37.7924,300.0
2014-01-16 10:20:00,48.44,48.44,48.44,48.44,100.0,37.9569,37.9569,37.9569,37.9569,100.0
2014-01-16 10:25:00,48.44,48.44,48.44,48.44,0.0,37.9569,37.9569,37.9569,37.9569,0.0
2014-01-16 10:30:00,48.06,48.06,48.06,48.06,100.0,37.6592,37.6592,37.6592,37.6592,100.0
2014-01-16 10:35:00,47.98,47.98,47.98,47.98,100.0,37.5965,37.5965,37.5965,37.5965,100.0
2014-01-16 10:40:00,48.15,48.15,48.15,48.15,100.0,37.7297,37.7297,37.7297,37.7297,100.0
2014-01-16 10:45:00,48.25,48.25,48.19,48.19,200.0,37.808,37.808,37.761,37.761,200.0
2014-01-16 10:50:00,47.73,47.91,47.73,47.91,200.0,37.4006,37.5416,37.4006,37.5416,200.0
2014-01-16 10:55:00,47.91,47.91,47.91,47.91,0.0,37.5416,37.5416,37.5416,37.5416,0.0
2014-01-16 11:00:00,47.63,47.83,47.63,47.83,400.0,37.3222,37.4789,37.3222,37.4789,400.0
2014-01-16 11:05:00,47.88,47.88,47.88,47.88,100.0,37.5181,37.5181,37.5181,37.5181,100.0
2014-01-16 11:10:00,47.88,47.88,47.88,47.88,0.0,37.5181,37.5181,37.5181,37.5181,0.0
2014-01-16 11:15:00,47.65,47.65,47.65,47.65,100.0,37.3379,37.3379,37.3379,37.3379,100.0
2014-01-16 11:20:00,47.65,47.82,47.65,47.73,1500.0,37.3379,37.4711,37.3379,37.4006,1500.0
2014-01-16 11:25:00,47.68,47.68,47.67,47.67,300.0,37.3614,37.3614,37.3536,37.3536,300.0
2014-01-16 11:30:00,47.67,47.67,47.67,47.67,0.0,37.3536,37.3536,37.3536,37.3536,0.0
2014-01-16 11:35:00,47.75,47.76,47.75,47.76,300.0,37.4162,37.4241,37.4162,37.4241,300.0
2014-01-16 11:40:00,47.8,47.81,47.8,47.81,400.0,37.4554,37.4633,37.4554,37.4633,400.0
2014-01-16 11:45:00,47.81,47.81,47.81,47.81,0.0,37.4633,37.4633,37.4633,37.4633,0.0
2014-01-16 11:50:00,47.95,47.95,47.95,47.95,100.0,37.573,37.573,37.573,37.573,100.0
2014-01-16 11:55:00,47.79,47.79,47.79,47.79,300.0,37.4476,37.4476,37.4476,37.4476,300.0
2014-01-16 12:00:00,47.76,47.78,47.76,47.78,300.0,37.4241,37.4398,37.4241,37.4398,300.0
2014-01-16 12:05:00,47.83,47.83,47.74,47.74,300.0,37.4789,37.4789,37.4084,37.4084,300.0
2014-01-16 12:10:00,47.75,47.82,47.75,47.82,300.0,37.4162,37.4711,37.4162,37.4711,300.0
2014-01-16 12:15:00,47.79,47.79,47.79,47.79,100.0,37.4476,37.4476,37.4476,37.4476,100.0
2014-01-16 12:20:00,47.84,47.95,47.84,47.95,400.0,37.4868,37.573,37.4868,37.573,400.0
2014-01-16 12:25:00,48.34,48.34,48.34,48.34,100.0,37.8786,37.8786,37.8786,37.8786,100.0
2014-01-16 12:30:00,48.44,48.44,48.44,48.44,100.0,37.9569,37.9569,37.9569,37.9569,100.0
2014-01-16 12:35:00,48.27,48.37,48.27,48.37,300.0,37.8237,37.9021,37.8237,37.9021,300.0
2014-01-16 12:40:00,48.43,48.43,48.43,48.43,100.0,37.9491,37.9491,37.9491,37.9491,100.0
2014-01-16 12:45:00,48.55,48.55,48.54,48.54,400.0,38.0431,38.0431,38.0353,38.0353,400.0
2014-01-16 12:50:00,48.47,48.58,48.47,48.58,1100.0,37.9804,38.0666,37.9804,38.0666,1100.0
2014-01-16 12:55:00,48.56,48.58,48.56,48.58,200.0,38.051,38.0666,38.051,38.0666,200.0
2014-01-16 13:00:00,48.58,48.58,48.58,48.58,0.0,38.0666,38.0666,38.0666,38.0666,0.0
2014-01-16 13:05:00,48.58,48.58,48.58,48.58,0.0,38.0666,38.0666,38.0666,38.0666,0.0
2014-01-16 13:10:00,48.58,48.58,48.58,48.58,0.0,38.0666,38.0666,38.0666,38.0666,0.0
2014-01-16 13:15:00,48.44,48.5,48.44,48.5,300.0,37.9569,38.0039,37.9569,38.0039,300.0
2014-01-16 13:20:00,48.5,48.5,48.5,48.5,0.0,38.0039,38.0039,38.0039,38.0039,0.0
2014-01-16 13:25:00,48.49,48.49,48.49,48.49,200.0,37.9961,37.9961,37.9961,37.9961,200.0
2014-01-16 13:30:00,48.56,48.56,48.53,48.53,200.0,38.051,38.051,38.0274,38.0274,200.0
2014-01-16 13:35:00,48.42,48.44,48.4,48.44,300.0,37.9413,37.9569,37.9256,37.9569,300.0
2014-01-16 13:40:00,48.49,48.49,48.46,48.46,200.0,37.9961,37.9961,37.9726,37.9726,200.0
2014-01-16 13:45:00,48.49,48.49,48.46,48.46,400.0,37.9961,37.9961,37.9726,37.9726,400.0
2014-01-16 13:50:00,48.49,48.52,48.44,48.48,2000.0,37.9961,38.0196,37.9569,37.9883,2000.0
2014-01-16 13:55:00,48.49,48.49,48.41,48.41,200.0,37.9961,37.9961,37.9334,37.9334,200.0
2014-01-16 14:00:00,48.41,48.41,48.41,48.41,100.0,37.9334,37.9334,37.9334,37.9334,100.0
2014-01-16 14:05:00,48.41,48.41,48.41,48.41,0.0,37.9334,37.9334,37.9334,37.9334,0.0
2014-01-16 14:10:00,48.41,48.41,48.41,48.41,0.0,37.9334,37.9334,37.9334,37.9334,0.0
2014-01-16 14:15:00,48.29,48.29,48.28,48.29,500.0,37.8394,37.8394,37.8315,37.8394,500.0
2014-01-16 14:20:00,48.29,48.29,48.29,48.29,0.0,37.8394,37.8394,37.8394,37.8394,0.0
2014-01-16 14:25:00,48.45,48.45,48.45,48.45,100.0,37.9648,37.9648,37.9648,37.9648,100.0
2014-01-16 14:30:00,48.45,48.45,48.45,48.45,0.0,37.9648,37.9648,37.9648,37.9648,0.0
2014-01-16 14:35:00,48.49,48.66,48.49,48.66,800.0,37.9961,38.1293,37.9961,38.1293,800.0
2014-01-16 14:40:00,48.63,48.63,48.63,48.63,100.0,38.1058,38.1058,38.1058,38.1058,100.0
2014-01-16 14:45:00,48.62,48.75,48.62,48.75,300.0,38.098,38.1998,38.098,38.1998,300.0
2014-01-16 14:50:00,48.68,48.68,48.57,48.58,500.0,38.145,38.145,38.0588,38.0666,500.0
2014-01-16 14:55:00,48.62,48.62,48.62,48.62,200.0,38.098,38.098,38.098,38.098,200.0
2014-01-16 15:00:00,48.62,48.64,48.62,48.64,300.0,38.098,38.1136,38.098,38.1136,300.0
2014-01-16 15:05:00,48.64,48.64,48.64,48.64,0.0,38.1136,38.1136,38.1136,38.1136,0.0
2014-01-16 15:10:00,48.77,48.77,48.77,48.77,100.0,38.2155,38.2155,38.2155,38.2155,100.0
2014-01-16 15:15:00,48.68,48.71,48.68,48.71,200.0,38.145,38.1685,38.145,38.1685,200.0
2014-01-16 15:20:00,48.77,48.79,48.76,48.76,1200.0,38.2155,38.2312,38.2077,38.2077,1200.0
2014-01-16 15:25:00,48.75,48.83,48.75,48.83,600.0,38.1998,38.2625,38.1998,38.2625,600.0
2014-01-16 15:30:00,48.76,48.81,48.76,48.79,400.0,38.2077,38.2468,38.2077,38.2312,400.0
2014-01-16 15:35:00,48.78,48.79,48.75,48.75,1100.0,38.2233,38.2312,38.1998,38.1998,1100.0
2014-01-16 15:40:00,48.74,48.86,48.74,48.76,1900.0,38.192,38.286,38.192,38.2077,1900.0
2014-01-16 15:45:00,48.75,48.77,48.65,48.68,1600.0,38.1998,38.2155,38.1215,38.145,1600.0
2014-01-16 15:50:00,48.69,48.78,48.58,48.59,2500.0,38.1528,38.2233,38.0666,38.0745,2500.0
2014-01-16 15:55:00,48.58,48.62,48.53,48.6,3100.0,38.0666,38.098,38.0274,38.0823,3100.0
2014-01-17 09:30:00,48.95,49.44,48.95,49.31,1800.0,38.3566,38.7405,38.3566,38.6386,1800.0
2014-01-17 09:35:00,48.94,48.94,48.91,48.91,200.0,38.3487,38.3487,38.3252,38.3252,200.0
2014-01-17 09:40:00,48.75,48.75,48.75,48.75,100.0,38.1998,38.1998,38.1998,38.1998,100.0
2014-01-17 09:45:00,48.49,48.62,48.49,48.62,1100.0,37.9961,38.098,37.9961,38.098,1100.0
2014-01-17 09:50:00,48.48,48.48,48.48,48.48,100.0,37.9883,37.9883,37.9883,37.9883,100.0
2014-01-17 09:55:00,48.49,48.59,48.36,48.51,900.0,37.9961,38.0745,37.8942,38.0118,900.0
2014-01-17 10:00:00,48.39,48.39,48.19,48.19,400.0,37.9177,37.9177,37.761,37.761,400.0
2014-01-17 10:05:00,48.33,48.51,48.33,48.51,300.0,37.8707,38.0118,37.8707,38.0118,300.0
2014-01-17 10:10:00,48.56,48.7,48.56,48.7,600.0,38.051,38.1607,38.051,38.1607,600.0
2014-01-17 10:15:00,48.65,48.74,48.65,48.74,300.0,38.1215,38.192,38.1215,38.192,300.0
2014-01-17 10:20:00,48.64,48.71,48.57,48.57,400.0,38.1136,38.1685,38.0588,38.0588,400.0
2014-01-17 10:25:00,48.61,48.61,48.55,48.55,700.0,38.0901,38.0901,38.0431,38.0431,700.0
2014-01-17 10:30:00,48.55,48.55,48.55,48.55,0.0,38.0431,38.0431,38.0431,38.0431,0.0
2014-01-17 10:35:00,48.55,48.81,48.49,48.81,3000.0,38.0431,38.2468,37.9961,38.2468,3000.0
2014-01-17 10:40:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 10:45:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 10:50:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 10:55:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 11:00:00,48.71,48.74,48.71,48.74,200.0,38.1685,38.192,38.1685,38.192,200.0
2014-01-17 11:05:00,48.64,48.65,48.64,48.65,400.0,38.1136,38.1215,38.1136,38.1215,400.0
2014-01-17 11:10:00,48.75,48.76,48.75,48.76,200.0,38.1998,38.2077,38.1998,38.2077,200.0
2014-01-17 11:15:00,48.8,48.8,48.8,48.8,100.0,38.239,38.239,38.239,38.239,100.0
2014-01-17 11:20:00,48.86,48.89,48.81,48.81,500.0,38.286,38.3095,38.2468,38.2468,500.0
2014-01-17 11:25:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 11:30:00,48.48,48.68,48.48,48.68,400.0,37.9883,38.145,37.9883,38.145,400.0
2014-01-17 11:35:00,48.68,48.68,48.68,48.68,0.0,38.145,38.145,38.145,38.145,0.0
2014-01-17 11:40:00,48.68,48.68,48.68,48.68,0.0,38.145,38.145,38.145,38.145,0.0
2014-01-17 11:45:00,48.68,48.68,48.68,48.68,0.0,38.145,38.145,38.145,38.145,0.0
2014-01-17 11:50:00,48.59,48.59,48.59,48.59,100.0,38.0745,38.0745,38.0745,38.0745,100.0
2014-01-17 11:55:00,48.56,48.6,48.56,48.6,200.0,38.051,38.0823,38.051,38.0823,200.0
2014-01-17 12:00:00,48.51,48.51,48.51,48.51,200.0,38.0118,38.0118,38.0118,38.0118,200.0
2014-01-17 12:05:00,48.64,48.64,48.64,48.64,100.0,38.1136,38.1136,38.1136,38.1136,100.0
2014-01-17 12:10:00,48.59,48.75,48.57,48.75,1200.0,38.0745,38.1998,38.0588,38.1998,1200.0
2014-01-17 12:15:00,48.75,48.75,48.75,48.75,0.0,38.1998,38.1998,38.1998,38.1998,0.0
2014-01-17 12:20:00,48.8,48.8,48.8,48.8,100.0,38.239,38.239,38.239,38.239,100.0
2014-01-17 12:25:00,48.8,48.8,48.8,48.8,0.0,38.239,38.239,38.239,38.239,0.0
2014-01-17 12:30:00,48.57,48.57,48.57,48.57,100.0,38.0588,38.0588,38.0588,38.0588,100.0
2014-01-17 12:35:00,48.59,48.59,48.59,48.59,100.0,38.0745,38.0745,38.0745,38.0745,100.0
2014-01-17 12:40:00,48.59,48.59,48.59,48.59,0.0,38.0745,38.0745,38.0745,38.0745,0.0
2014-01-17 12:45:00,48.66,48.67,48.66,48.67,500.0,38.1293,38.1371,38.1293,38.1371,500.0
2014-01-17 12:50:00,48.67,48.67,48.67,48.67,0.0,38.1371,38.1371,38.1371,38.1371,0.0
2014-01-17 12:55:00,48.44,48.44,48.44,48.44,100.0,37.9569,37.9569,37.9569,37.9569,100.0
2014-01-17 13:00:00,48.44,48.44,48.44,48.44,0.0,37.9569,37.9569,37.9569,37.9569,0.0
2014-01-17 13:05:00,48.53,48.54,48.53,48.54,300.0,38.0274,38.0353,38.0274,38.0353,300.0
2014-01-17 13:10:00,48.49,48.57,48.49,48.57,300.0,37.9961,38.0588,37.9961,38.0588,300.0
2014-01-17 13:15:00,48.66,48.66,48.66,48.66,100.0,38.1293,38.1293,38.1293,38.1293,100.0
2014-01-17 13:20:00,48.66,48.66,48.66,48.66,0.0,38.1293,38.1293,38.1293,38.1293,0.0
2014-01-17 13:25:00,48.63,48.63,48.63,48.63,100.0,38.1058,38.1058,38.1058,38.1058,100.0
2014-01-17 13:30:00,48.63,48.63,48.63,48.63,0.0,38.1058,38.1058,38.1058,38.1058,0.0
2014-01-17 13:35:00,48.63,48.63,48.63,48.63,0.0,38.1058,38.1058,38.1058,38.1058,0.0
2014-01-17 13:40:00,48.63,48.63,48.63,48.63,0.0,38.1058,38.1058,38.1058,38.1058,0.0
2014-01-17 13:45:00,48.5,48.53,48.5,48.53,400.0,38.0039,38.0274,38.0039,38.0274,400.0
2014-01-17 13:50:00,48.46,48.49,48.43,48.46,2800.0,37.9726,37.9961,37.9491,37.9726,2800.0
2014-01-17 13:55:00,48.46,48.46,48.32,48.32,300.0,37.9726,37.9726,37.8629,37.8629,300.0
2014-01-17 14:00:00,48.17,48.18,47.96,47.96,500.0,37.7454,37.7532,37.5808,37.5808,500.0
2014-01-17 14:05:00,47.91,48.04,47.91,48.01,1000.0,37.5416,37.6435,37.5416,37.62,1000.0
2014-01-17 14:10:00,47.94,48.25,47.94,48.17,1800.0,37.5651,37.808,37.5651,37.7454,1800.0
2014-01-17 14:15:00,48.11,48.11,48.1,48.1,800.0,37.6983,37.6983,37.6905,37.6905,800.0
2014-01-17 14:20:00,48.07,48.07,47.96,47.96,2300.0,37.667,37.667,37.5808,37.5808,2300.0
2014-01-17 14:25:00,47.85,47.85,47.68,47.73,3800.0,37.4946,37.4946,37.3614,37.4006,3800.0
2014-01-17 14:30:00,47.7,47.7,47.7,47.7,200.0,37.3771,37.3771,37.3771,37.3771,200.0
2014-01-17 14:35:00,47.67,47.79,47.67,47.79,1500.0,37.3536,37.4476,37.3536,37.4476,1500.0
2014-01-17 14:40:00,47.95,47.95,47.95,47.95,100.0,37.573,37.573,37.573,37.573,100.0
2014-01-17 14:45:00,47.95,47.95,47.95,47.95,0.0,37.573,37.573,37.573,37.573,0.0
2014-01-17 14:50:00,48.05,48.05,48.05,48.05,100.0,37.6513,37.6513,37.6513,37.6513,100.0
2014-01-17 14:55:00,48.04,48.08,48.04,48.08,200.0,37.6435,37.6748,37.6435,37.6748,200.0
2014-01-17 15:00:00,48.04,48.04,47.91,47.97,2600.0,37.6435,37.6435,37.5416,37.5886,2600.0
2014-01-17 15:05:00,48.0,48.0,47.94,47.94,400.0,37.6121,37.6121,37.5651,37.5651,400.0
2014-01-17 15:10:00,47.89,47.89,47.74,47.74,1400.0,37.5259,37.5259,37.4084,37.4084,1400.0
2014-01-17 15:15:00,47.74,47.74,47.69,47.72,1500.0,37.4084,37.4084,37.3692,37.3927,1500.0
2014-01-17 15:20:00,47.71,47.72,47.71,47.72,300.0,37.3849,37.3927,37.3849,37.3927,300.0
2014-01-17 15:25:00,47.85,48.08,47.85,48.08,600.0,37.4946,37.6748,37.4946,37.6748,600.0
2014-01-17 15:30:00,48.14,48.2,47.93,47.93,1800.0,37.7218,37.7689,37.5573,37.5573,1800.0
2014-01-17 15:35:00,48.1,48.19,48.03,48.16,2100.0,37.6905,37.761,37.6357,37.7375,2100.0
2014-01-17 15:40:00,48.07,48.08,47.96,48.06,900.0,37.667,37.6748,37.5808,37.6592,900.0
2014-01-17 15:45:00,48.02,48.17,48.02,48.16,1800.0,37.6278,37.7454,37.6278,37.7375,1800.0
2014-01-17 15:50:00,48.35,48.62,48.31,48.62,3800.0,37.8864,38.098,37.8551,38.098,3800.0
2014-01-17 15:55:00,48.48,48.6,48.33,48.53,4400.0,37.9883,38.0823,37.8707,38.0274,4400.0
2014-01-21 09:35:00,48.65,49.01,48.6,48.72,6100.0,38.1215,38.4036,38.0823,38.1763,6100.0
2014-01-21 09:40:00,48.74,49.09,48.74,49.07,4200.0,38.192,38.4663,38.192,38.4506,4200.0
2014-01-21 09:45:00,48.97,49.16,48.96,49.16,4900.0,38.3722,38.5211,38.3644,38.5211,4900.0
2014-01-21 09:50:00,49.15,49.25,49.14,49.23,1600.0,38.5133,38.5916,38.5054,38.576,1600.0
2014-01-21 09:55:00,49.23,49.23,49.23,49.23,0.0,38.576,38.576,38.576,38.576,0.0
2014-01-21 10:00:00,49.23,49.23,49.23,49.23,0.0,38.576,38.576,38.576,38.576,0.0
2014-01-21 10:05:00,48.83,48.83,48.65,48.79,1700.0,38.2625,38.2625,38.1215,38.2312,1700.0
2014-01-21 10:10:00,48.66,48.66,48.65,48.65,600.0,38.1293,38.1293,38.1215,38.1215,600.0
2014-01-21 10:15:00,48.52,48.52,48.52,48.52,100.0,38.0196,38.0196,38.0196,38.0196,100.0
2014-01-21 10:20:00,48.41,48.41,48.41,48.41,100.0,37.9334,37.9334,37.9334,37.9334,100.0
2014-01-21 10:25:00,48.47,48.6,48.47,48.6,1700.0,37.9804,38.0823,37.9804,38.0823,1700.0
2014-01-21 10:30:00,48.43,48.43,48.43,48.43,900.0,37.9491,37.9491,37.9491,37.9491,900.0
2014-01-21 10:35:00,48.55,48.79,48.55,48.79,1700.0,38.0431,38.2312,38.0431,38.2312,1700.0
2014-01-21 10:40:00,48.72,48.72,48.66,48.66,900.0,38.1763,38.1763,38.1293,38.1293,900.0
2014-01-21 10:45:00,48.74,48.81,48.73,48.81,1600.0,38.192,38.2468,38.1842,38.2468,1600.0
2014-01-21 10:50:00,48.79,48.79,48.47,48.47,800.0,38.2312,38.2312,37.9804,37.9804,800.0
2014-01-21 10:55:00,48.51,48.59,48.5,48.59,1100.0,38.0118,38.0745,38.0039,38.0745,1100.0
2014-01-21 11:00:00,48.59,48.59,48.59,48.59,0.0,38.0745,38.0745,38.0745,38.0745,0.0
2014-01-21 11:05:00,48.34,48.36,48.18,48.18,500.0,37.8786,37.8942,37.7532,37.7532,500.0
2014-01-21 11:10:00,47.9,47.92,47.75,47.77,1900.0,37.5338,37.5495,37.4162,37.4319,1900.0
2014-01-21 11:15:00,47.93,48.0,47.92,48.0,800.0,37.5573,37.6121,37.5495,37.6121,800.0
2014-01-21 11:20:00,48.01,48.26,48.01,48.26,2000.0,37.62,37.8159,37.62,37.8159,2000.0
2014-01-21 11:25:00,48.4,48.55,48.4,48.55,1300.0,37.9256,38.0431,37.9256,38.0431,1300.0
2014-01-21 11:30:00,48.55,48.55,48.55,48.55,1000.0,38.0431,38.0431,38.0431,38.0431,1000.0
2014-01-21 11:35:00,48.53,48.53,48.53,48.53,600.0,38.0274,38.0274,38.0274,38.0274,600.0
2014-01-21 11:40:00,48.53,48.53,48.53,48.53,0.0,38.0274,38.0274,38.0274,38.0274,0.0
2014-01-21 11:45:00,48.55,48.66,48.53,48.66,2000.0,38.0431,38.1293,38.0274,38.1293,2000.0
2014-01-21 11:50:00,48.66,48.66,48.59,48.59,700.0,38.1293,38.1293,38.0745,38.0745,700.0
2014-01-21 11:55:00,48.26,48.26,48.26,48.26,300.0,37.8159,37.8159,37.8159,37.8159,300.0
2014-01-21 12:00:00,48.26,48.26,48.26,48.26,0.0,37.8159,37.8159,37.8159,37.8159,0.0
2014-01-21 12:05:00,48.04,48.12,48.04,48.12,500.0,37.6435,37.7062,37.6435,37.7062,500.0
2014-01-21 12:10:00,48.16,48.21,48.16,48.21,400.0,37.7375,37.7767,37.7375,37.7767,400.0
2014-01-21 12:15:00,48.3,48.3,48.3,48.3,100.0,37.8472,37.8472,37.8472,37.8472,100.0
2014-01-21 12:20:00,48.26,48.26,48.23,48.23,900.0,37.8159,37.8159,37.7924,37.7924,900.0
2014-01-21 12:25:00,48.23,48.23,48.23,48.23,0.0,37.7924,37.7924,37.7924,37.7924,0.0
2014-01-21 12:30:00,48.28,48.33,48.28,48.33,900.0,37.8315,37.8707,37.8315,37.8707,900.0
2014-01-21 12:35:00,48.44,48.5,48.44,48.5,300.0,37.9569,38.0039,37.9569,38.0039,300.0
2014-01-21 12:40:00,48.58,48.65,48.58,48.65,800.0,38.0666,38.1215,38.0666,38.1215,800.0
2014-01-21 12:45:00,48.65,48.65,48.65,48.65,0.0,38.1215,38.1215,38.1215,38.1215,0.0
2014-01-21 12:50:00,48.68,48.7,48.68,48.7,600.0,38.145,38.1607,38.145,38.1607,600.0
2014-01-21 12:55:00,48.72,48.74,48.49,48.65,1300.0,38.1763,38.192,37.9961,38.1215,1300.0
2014-01-21 13:00:00,48.71,49.0,48.71,49.0,4200.0,38.1685,38.3957,38.1685,38.3957,4200.0
2014-01-21 13:05:00,49.0,49.0,48.82,48.82,6400.0,38.3957,38.3957,38.2547,38.2547,6400.0
2014-01-21 13:10:00,48.82,48.82,48.82,48.82,0.0,38.2547,38.2547,38.2547,38.2547,0.0
2014-01-21 13:15:00,48.94,48.98,48.94,48.98,400.0,38.3487,38.3801,38.3487,38.3801,400.0
2014-01-21 13:20:00,48.95,49.04,48.91,49.04,1000.0,38.3566,38.4271,38.3252,38.4271,1000.0
2014-01-21 13:25:00,48.99,49.09,48.99,49.08,1100.0,38.3879,38.4663,38.3879,38.4584,1100.0
2014-01-21 13:30:00,49.09,49.1,49.09,49.1,1600.0,38.4663,38.4741,38.4663,38.4741,1600.0
2014-01-21 13:35:00,49.1,49.1,49.1,49.1,0.0,38.4741,38.4741,38.4741,38.4741,0.0
2014-01-21 13:40:00,49.04,49.05,49.0,49.05,400.0,38.4271,38.4349,38.3957,38.4349,400.0
2014-01-21 13:45:00,49.04,49.06,49.04,49.06,1100.0,38.4271,38.4427,38.4271,38.4427,1100.0
2014-01-21 13:50:00,49.04,49.08,49.01,49.07,1100.0,38.4271,38.4584,38.4036,38.4506,1100.0
2014-01-21 13:55:00,49.03,49.03,49.02,49.02,200.0,38.4192,38.4192,38.4114,38.4114,200.0
2014-01-21 14:00:00,49.0,49.03,49.0,49.03,500.0,38.3957,38.4192,38.3957,38.4192,500.0
2014-01-21 14:05:00,49.01,49.01,48.8,48.88,600.0,38.4036,38.4036,38.239,38.3017,600.0
2014-01-21 14:10:00,48.88,48.98,48.88,48.98,1900.0,38.3017,38.3801,38.3017,38.3801,1900.0
2014-01-21 14:15:00,49.13,49.22,49.13,49.22,1900.0,38.4976,38.5681,38.4976,38.5681,1900.0
2014-01-21 14:20:00,49.19,49.2,49.09,49.09,400.0,38.5446,38.5524,38.4663,38.4663,400.0
2014-01-21 14:25:00,49.14,49.14,48.99,49.0,600.0,38.5054,38.5054,38.3879,38.3957,600.0
2014-01-21 14:30:00,49.0,49.0,49.0,49.0,0.0,38.3957,38.3957,38.3957,38.3957,0.0
2014-01-21 14:35:00,49.12,49.12,49.06,49.06,200.0,38.4898,38.4898,38.4427,38.4427,200.0
2014-01-21 14:40:00,49.01,49.03,49.01,49.03,800.0,38.4036,38.4192,38.4036,38.4192,800.0
2014-01-21 14:45:00,48.99,49.12,48.99,49.04,1600.0,38.3879,38.4898,38.3879,38.4271,1600.0
2014-01-21 14:50:00,49.07,49.15,49.07,49.15,1000.0,38.4506,38.5133,38.4506,38.5133,1000.0
2014-01-21 14:55:00,49.3,49.3,49.24,49.29,700.0,38.6308,38.6308,38.5838,38.623,700.0
2014-01-21 15:00:00,49.29,49.29,49.03,49.03,1400.0,38.623,38.623,38.4192,38.4192,1400.0
2014-01-21 15:05:00,49.02,49.11,49.01,49.06,1700.0,38.4114,38.4819,38.4036,38.4427,1700.0
2014-01-21 15:10:00,49.04,49.07,49.04,49.07,700.0,38.4271,38.4506,38.4271,38.4506,700.0
2014-01-21 15:15:00,49.06,49.11,49.06,49.11,1100.0,38.4427,38.4819,38.4427,38.4819,1100.0
2014-01-21 15:20:00,49.06,49.06,49.05,49.05,300.0,38.4427,38.4427,38.4349,38.4349,300.0
2014-01-21 15:25:00,49.12,49.12,49.01,49.01,500.0,38.4898,38.4898,38.4036,38.4036,500.0
2014-01-21 15:30:00,49.01,49.06,49.01,49.06,1000.0,38.4036,38.4427,38.4036,38.4427,1000.0
2014-01-21 15:35:00,49.02,49.04,49.0,49.04,1000.0,38.4114,38.4271,38.3957,38.4271,1000.0
2014-01-21 15:40:00,49.05,49.05,49.05,49.05,100.0,38.4349,38.4349,38.4349,38.4349,100.0
2014-01-21 15:45:00,49.01,49.01,48.98,49.0,3200.0,38.4036,38.4036,38.3801,38.3957,3200.0
2014-01-21 15:50:00,49.06,49.06,48.99,49.0,5200.0,38.4427,38.4427,38.3879,38.3957,5200.0
2014-01-21 15:55:00,49.02,49.04,48.98,49.04,3700.0,38.4114,38.4271,38.3801,38.4271,3700.0
2014-01-22 09:30:00,49.18,50.12,49.18,50.12,1300.0,38.5368,39.2733,38.5368,39.2733,1300.0
2014-01-22 09:35:00,50.39,50.39,50.37,50.37,300.0,39.4849,39.4849,39.4692,39.4692,300.0
2014-01-22 09:40:00,50.36,50.46,50.2,50.23,1000.0,39.4614,39.5398,39.336,39.3595,1000.0
2014-01-22 09:45:00,50.1,50.11,49.89,49.92,1100.0,39.2577,39.2655,39.0931,39.1166,1100.0
2014-01-22 09:50:00,49.99,50.08,49.79,49.79,1300.0,39.1715,39.242,39.0148,39.0148,1300.0
2014-01-22 09:55:00,49.88,50.0,49.88,49.98,1400.0,39.0853,39.1793,39.0853,39.1636,1400.0
2014-01-22 10:00:00,49.99,50.3,49.99,50.13,1200.0,39.1715,39.4144,39.1715,39.2812,1200.0
2014-01-22 10:05:00,50.13,50.13,50.13,50.13,0.0,39.2812,39.2812,39.2812,39.2812,0.0
2014-01-22 10:10:00,50.11,50.13,50.11,50.13,200.0,39.2655,39.2812,39.2655,39.2812,200.0
2014-01-22 10:15:00,50.18,50.32,50.18,50.32,700.0,39.3204,39.4301,39.3204,39.4301,700.0
2014-01-22 10:20:00,50.34,50.4,50.3,50.4,700.0,39.4457,39.4928,39.4144,39.4928,700.0
2014-01-22 10:25:00,50.41,50.41,50.38,50.41,2300.0,39.5006,39.5006,39.4771,39.5006,2300.0
2014-01-22 10:30:00,50.41,50.41,50.36,50.36,500.0,39.5006,39.5006,39.4614,39.4614,500.0
2014-01-22 10:35:00,50.36,50.36,50.24,50.24,900.0,39.4614,39.4614,39.3674,39.3674,900.0
2014-01-22 10:40:00,50.25,50.25,50.12,50.21,1100.0,39.3752,39.3752,39.2733,39.3439,1100.0
2014-01-22 10:45:00,50.19,50.23,50.16,50.23,900.0,39.3282,39.3595,39.3047,39.3595,900.0
2014-01-22 10:50:00,50.26,50.28,50.18,50.23,700.0,39.383,39.3987,39.3204,39.3595,700.0
2014-01-22 10:55:00,50.15,50.26,50.15,50.25,1100.0,39.2969,39.383,39.2969,39.3752,1100.0
2014-01-22 11:00:00,50.3,50.32,50.27,50.27,1700.0,39.4144,39.4301,39.3909,39.3909,1700.0
2014-01-22 11:05:00,50.52,50.64,50.5,50.64,1100.0,39.5868,39.6808,39.5711,39.6808,1100.0
2014-01-22 11:10:00,50.84,50.84,50.8,50.8,1200.0,39.8375,39.8375,39.8062,39.8062,1200.0
2014-01-22 11:15:00,50.71,51.0,50.71,50.95,2300.0,39.7357,39.9629,39.7357,39.9237,2300.0
2014-01-22 11:20:00,50.82,50.82,50.82,50.82,100.0,39.8219,39.8219,39.8219,39.8219,100.0
2014-01-22 11:25:00,50.94,51.1,50.94,51.1,300.0,39.9159,40.0413,39.9159,40.0413,300.0
2014-01-22 11:30:00,51.1,51.1,51.1,51.1,0.0,40.0413,40.0413,40.0413,40.0413,0.0
2014-01-22 11:35:00,50.98,51.2,50.98,51.2,400.0,39.9472,40.1196,39.9472,40.1196,400.0
2014-01-22 11:40:00,51.2,51.48,51.2,51.45,1300.0,40.1196,40.339,40.1196,40.3155,1300.0
2014-01-22 11:45:00,51.38,51.58,51.38,51.5,1900.0,40.2607,40.4174,40.2607,40.3547,1900.0
2014-01-22 11:50:00,51.32,51.32,51.01,51.19,1300.0,40.2137,40.2137,39.9707,40.1118,1300.0
2014-01-22 11:55:00,51.11,51.11,51.11,51.11,200.0,40.0491,40.0491,40.0491,40.0491,200.0
2014-01-22 12:00:00,51.17,51.17,51.15,51.15,200.0,40.0961,40.0961,40.0804,40.0804,200.0
2014-01-22 12:05:00,51.18,51.29,51.18,51.29,400.0,40.1039,40.1901,40.1039,40.1901,400.0
2014-01-22 12:10:00,51.27,51.48,51.27,51.48,1000.0,40.1745,40.339,40.1745,40.339,1000.0
2014-01-22 12:15:00,51.51,51.62,51.51,51.62,300.0,40.3625,40.4487,40.3625,40.4487,300.0
2014-01-22 12:20:00,51.49,51.49,51.49,51.49,100.0,40.3469,40.3469,40.3469,40.3469,100.0
2014-01-22 12:25:00,51.49,51.49,51.49,51.49,0.0,40.3469,40.3469,40.3469,40.3469,0.0
2014-01-22 12:30:00,51.26,51.39,51.26,51.39,500.0,40.1666,40.2685,40.1666,40.2685,500.0
2014-01-22 12:35:00,51.39,51.39,51.39,51.39,0.0,40.2685,40.2685,40.2685,40.2685,0.0
2014-01-22 12:40:00,51.37,51.37,51.37,51.37,100.0,40.2528,40.2528,40.2528,40.2528,100.0
2014-01-22 12:45:00,51.35,51.35,51.2,51.2,400.0,40.2372,40.2372,40.1196,40.1196,400.0
2014-01-22 12:50:00,51.29,51.33,51.29,51.32,400.0,40.1901,40.2215,40.1901,40.2137,400.0
2014-01-22 12:55:00,51.25,51.27,51.24,51.26,600.0,40.1588,40.1745,40.151,40.1666,600.0
2014-01-22 13:00:00,51.42,51.42,51.19,51.19,700.0,40.292,40.292,40.1118,40.1118,700.0
2014-01-22 13:05:00,51.19,51.19,51.18,51.18,200.0,40.1118,40.1118,40.1039,40.1039,200.0
2014-01-22 13:10:00,51.24,51.24,51.24,51.24,1100.0,40.151,40.151,40.151,40.151,1100.0
2014-01-22 13:15:00,51.28,51.28,51.28,51.28,2000.0,40.1823,40.1823,40.1823,40.1823,2000.0
2014-01-22 13:20:00,51.27,51.27,51.22,51.22,500.0,40.1745,40.1745,40.1353,40.1353,500.0
2014-01-22 13:25:00,51.31,51.31,51.31,51.31,100.0,40.2058,40.2058,40.2058,40.2058,100.0
2014-01-22 13:30:00,51.28,51.34,51.28,51.34,300.0,40.1823,40.2293,40.1823,40.2293,300.0
2014-01-22 13:35:00,51.28,51.28,51.28,51.28,200.0,40.1823,40.1823,40.1823,40.1823,200.0
2014-01-22 13:40:00,51.24,51.29,51.24,51.29,1800.0,40.151,40.1901,40.151,40.1901,1800.0
2014-01-22 13:45:00,51.25,51.3,51.22,51.22,1300.0,40.1588,40.198,40.1353,40.1353,1300.0
2014-01-22 13:50:00,51.12,51.14,50.91,50.91,1000.0,40.0569,40.0726,39.8924,39.8924,1000.0
2014-01-22 13:55:00,50.89,50.89,50.8,50.88,1800.0,39.8767,39.8767,39.8062,39.8689,1800.0
2014-01-22 14:00:00,50.86,51.11,50.85,51.11,700.0,39.8532,40.0491,39.8454,40.0491,700.0
2014-01-22 14:05:00,51.13,51.14,51.13,51.14,2400.0,40.0648,40.0726,40.0648,40.0726,2400.0
2014-01-22 14:10:00,51.14,51.14,51.14,51.14,200.0,40.0726,40.0726,40.0726,40.0726,200.0
2014-01-22 14:15:00,51.08,51.2,51.06,51.2,1000.0,40.0256,40.1196,40.0099,40.1196,1000.0
2014-01-22 14:20:00,51.02,51.02,51.02,51.02,100.0,39.9786,39.9786,39.9786,39.9786,100.0
2014-01-22 14:25:00,51.09,51.11,51.07,51.11,600.0,40.0334,40.0491,40.0178,40.0491,600.0
2014-01-22 14:30:00,51.16,51.21,51.16,51.19,1200.0,40.0883,40.1275,40.0883,40.1118,1200.0
2014-01-22 14:35:00,51.06,51.06,51.03,51.03,200.0,40.0099,40.0099,39.9864,39.9864,200.0
2014-01-22 14:40:00,51.03,51.03,51.03,51.03,0.0,39.9864,39.9864,39.9864,39.9864,0.0
2014-01-22 14:45:00,51.04,51.07,51.04,51.07,600.0,39.9942,40.0178,39.9942,40.0178,600.0
2014-01-22 14:50:00,51.09,51.21,51.08,51.21,1300.0,40.0334,40.1275,40.0256,40.1275,1300.0
2014-01-22 14:55:00,51.21,51.21,51.21,51.21,0.0,40.1275,40.1275,40.1275,40.1275,0.0
2014-01-22 15:00:00,51.18,51.22,51.18,51.19,500.0,40.1039,40.1353,40.1039,40.1118,500.0
2014-01-22 15:05:00,51.16,51.22,51.16,51.22,1100.0,40.0883,40.1353,40.0883,40.1353,1100.0
2014-01-22 15:10:00,51.2,51.2,51.1,51.14,1200.0,40.1196,40.1196,40.0413,40.0726,1200.0
2014-01-22 15:15:00,51.15,51.15,51.08,51.08,600.0,40.0804,40.0804,40.0256,40.0256,600.0
2014-01-22 15:20:00,51.04,51.15,51.04,51.15,1800.0,39.9942,40.0804,39.9942,40.0804,1800.0
2014-01-22 15:25:00,51.1,51.12,51.1,51.12,1800.0,40.0413,40.0569,40.0413,40.0569,1800.0
2014-01-22 15:30:00,51.13,51.15,51.09,51.15,900.0,40.0648,40.0804,40.0334,40.0804,900.0
2014-01-22 15:35:00,51.14,51.15,51.09,51.14,2000.0,40.0726,40.0804,40.0334,40.0726,2000.0
2014-01-22 15:40:00,51.14,51.14,51.09,51.1,1900.0,40.0726,40.0726,40.0334,40.0413,1900.0
2014-01-22 15:45:00,51.11,51.12,51.09,51.11,2200.0,40.0491,40.0569,40.0334,40.0491,2200.0
2014-01-22 15:50:00,51.13,51.14,51.08,51.1,3600.0,40.0648,40.0726,40.0256,40.0413,3600.0
2014-01-22 15:55:00,51.12,51.14,51.09,51.09,2500.0,40.0569,40.0726,40.0334,40.0334,2500.0
2014-01-23 09:30:00,51.37,51.37,51.06,51.06,400.0,40.2528,40.2528,40.0099,40.0099,400.0
2014-01-23 09:35:00,50.68,50.8,50.61,50.61,800.0,39.7122,39.8062,39.6573,39.6573,800.0
2014-01-23 09:40:00,50.74,50.77,50.74,50.75,400.0,39.7592,39.7827,39.7592,39.767,400.0
2014-01-23 09:45:00,50.72,50.79,50.63,50.79,400.0,39.7435,39.7983,39.673,39.7983,400.0
2014-01-23 09:50:00,50.53,50.53,50.35,50.43,1000.0,39.5946,39.5946,39.4536,39.5163,1000.0
2014-01-23 09:55:00,50.63,50.98,50.63,50.98,600.0,39.673,39.9472,39.673,39.9472,600.0
2014-01-23 10:00:00,50.92,50.95,50.71,50.71,1800.0,39.9002,39.9237,39.7357,39.7357,1800.0
2014-01-23 10:05:00,50.59,50.75,50.49,50.67,3000.0,39.6416,39.767,39.5633,39.7043,3000.0
2014-01-23 10:10:00,50.7,50.7,50.28,50.32,1800.0,39.7278,39.7278,39.3987,39.4301,1800.0
2014-01-23 10:15:00,49.72,49.72,49.53,49.53,1000.0,38.9599,38.9599,38.811,38.811,1000.0
2014-01-23 10:20:00,49.56,50.0,49.56,49.84,1800.0,38.8345,39.1793,38.8345,39.0539,1800.0
2014-01-23 10:25:00,49.74,49.84,49.7,49.7,600.0,38.9756,39.0539,38.9442,38.9442,600.0
2014-01-23 10:30:00,49.77,49.9,49.71,49.9,1100.0,38.9991,39.101,38.9521,39.101,1100.0
2014-01-23 10:35:00,49.92,49.92,49.84,49.84,500.0,39.1166,39.1166,39.0539,39.0539,500.0
2014-01-23 10:40:00,50.03,50.03,50.03,50.03,100.0,39.2028,39.2028,39.2028,39.2028,100.0
2014-01-23 10:45:00,49.96,49.96,49.85,49.85,600.0,39.148,39.148,39.0618,39.0618,600.0
2014-01-23 10:50:00,49.81,49.83,49.81,49.83,200.0,39.0304,39.0461,39.0304,39.0461,200.0
2014-01-23 10:55:00,49.93,49.93,49.86,49.86,500.0,39.1245,39.1245,39.0696,39.0696,500.0
2014-01-23 11:00:00,49.83,49.83,49.68,49.82,1900.0,39.0461,39.0461,38.9286,39.0383,1900.0
2014-01-23 11:05:00,49.77,49.82,49.76,49.82,400.0,38.9991,39.0383,38.9913,39.0383,400.0
2014-01-23 11:10:00,49.83,50.0,49.83,50.0,900.0,39.0461,39.1793,39.0461,39.1793,900.0
2014-01-23 11:15:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2014-01-23 11:20:00,49.95,49.95,49.94,49.94,300.0,39.1401,39.1401,39.1323,39.1323,300.0
2014-01-23 11:25:00,50.15,50.16,50.15,50.16,1600.0,39.2969,39.3047,39.2969,39.3047,1600.0
2014-01-23 11:30:00,50.2,50.24,50.19,50.19,1300.0,39.336,39.3674,39.3282,39.3282,1300.0
2014-01-23 11:35:00,50.26,50.26,50.26,50.26,300.0,39.383,39.383,39.383,39.383,300.0
2014-01-23 11:40:00,50.24,50.24,50.18,50.22,2500.0,39.3674,39.3674,39.3204,39.3517,2500.0
2014-01-23 11:45:00,50.25,50.25,50.22,50.22,500.0,39.3752,39.3752,39.3517,39.3517,500.0
2014-01-23 11:50:00,50.1,50.1,50.1,50.1,100.0,39.2577,39.2577,39.2577,39.2577,100.0
2014-01-23 11:55:00,50.06,50.08,50.06,50.08,3300.0,39.2263,39.242,39.2263,39.242,3300.0
2014-01-23 12:00:00,50.26,50.28,50.25,50.25,400.0,39.383,39.3987,39.3752,39.3752,400.0
2014-01-23 12:05:00,50.37,50.42,50.37,50.42,600.0,39.4692,39.5084,39.4692,39.5084,600.0
2014-01-23 12:10:00,50.42,50.42,50.42,50.42,0.0,39.5084,39.5084,39.5084,39.5084,0.0
2014-01-23 12:15:00,50.42,50.42,50.42,50.42,100.0,39.5084,39.5084,39.5084,39.5084,100.0
2014-01-23 12:20:00,50.35,50.35,50.2,50.34,600.0,39.4536,39.4536,39.336,39.4457,600.0
2014-01-23 12:25:00,50.32,50.32,50.25,50.25,1300.0,39.4301,39.4301,39.3752,39.3752,1300.0
2014-01-23 12:30:00,50.24,50.46,50.17,50.46,900.0,39.3674,39.5398,39.3125,39.5398,900.0
2014-01-23 12:35:00,50.46,50.51,50.34,50.34,1800.0,39.5398,39.5789,39.4457,39.4457,1800.0
2014-01-23 12:40:00,50.51,50.51,50.42,50.42,2500.0,39.5789,39.5789,39.5084,39.5084,2500.0
2014-01-23 12:45:00,50.42,50.42,50.42,50.42,0.0,39.5084,39.5084,39.5084,39.5084,0.0
2014-01-23 12:50:00,50.4,50.4,50.4,50.4,100.0,39.4928,39.4928,39.4928,39.4928,100.0
2014-01-23 12:55:00,50.2,50.23,50.19,50.23,600.0,39.336,39.3595,39.3282,39.3595,600.0
2014-01-23 13:00:00,50.18,50.18,50.18,50.18,100.0,39.3204,39.3204,39.3204,39.3204,100.0
2014-01-23 13:05:00,50.12,50.17,50.12,50.17,700.0,39.2733,39.3125,39.2733,39.3125,700.0
2014-01-23 13:10:00,50.26,50.26,50.26,50.26,100.0,39.383,39.383,39.383,39.383,100.0
2014-01-23 13:15:00,50.29,50.29,50.29,50.29,200.0,39.4066,39.4066,39.4066,39.4066,200.0
2014-01-23 13:20:00,50.28,50.28,50.28,50.28,100.0,39.3987,39.3987,39.3987,39.3987,100.0
2014-01-23 13:25:00,50.28,50.28,50.28,50.28,0.0,39.3987,39.3987,39.3987,39.3987,0.0
2014-01-23 13:30:00,50.28,50.28,50.28,50.28,0.0,39.3987,39.3987,39.3987,39.3987,0.0
2014-01-23 13:35:00,50.25,50.25,50.25,50.25,200.0,39.3752,39.3752,39.3752,39.3752,200.0
2014-01-23 13:40:00,50.09,50.09,49.96,50.07,400.0,39.2498,39.2498,39.148,39.2342,400.0
2014-01-23 13:45:00,50.08,50.18,50.08,50.18,400.0,39.242,39.3204,39.242,39.3204,400.0
2014-01-23 13:50:00,50.26,50.28,50.21,50.25,900.0,39.383,39.3987,39.3439,39.3752,900.0
2014-01-23 13:55:00,50.23,50.23,50.12,50.12,1400.0,39.3595,39.3595,39.2733,39.2733,1400.0
2014-01-23 14:00:00,50.12,50.12,50.0,50.0,1800.0,39.2733,39.2733,39.1793,39.1793,1800.0
2014-01-23 14:05:00,50.19,50.19,50.17,50.17,300.0,39.3282,39.3282,39.3125,39.3125,300.0
2014-01-23 14:10:00,50.24,50.24,50.21,50.21,900.0,39.3674,39.3674,39.3439,39.3439,900.0
2014-01-23 14:15:00,50.28,50.28,50.27,50.27,500.0,39.3987,39.3987,39.3909,39.3909,500.0
2014-01-23 14:20:00,50.27,50.27,50.27,50.27,0.0,39.3909,39.3909,39.3909,39.3909,0.0
2014-01-23 14:25:00,50.26,50.33,50.26,50.29,900.0,39.383,39.4379,39.383,39.4066,900.0
2014-01-23 14:30:00,50.32,50.37,50.32,50.37,200.0,39.4301,39.4692,39.4301,39.4692,200.0
2014-01-23 14:35:00,50.37,50.37,50.37,50.37,0.0,39.4692,39.4692,39.4692,39.4692,0.0
2014-01-23 14:40:00,50.28,50.28,50.13,50.13,2000.0,39.3987,39.3987,39.2812,39.2812,2000.0
2014-01-23 14:45:00,50.19,50.24,50.19,50.2,1500.0,39.3282,39.3674,39.3282,39.336,1500.0
2014-01-23 14:50:00,50.2,50.2,50.07,50.09,1100.0,39.336,39.336,39.2342,39.2498,1100.0
2014-01-23 14:55:00,50.17,50.17,50.17,50.17,100.0,39.3125,39.3125,39.3125,39.3125,100.0
2014-01-23 15:00:00,50.37,50.37,50.36,50.36,200.0,39.4692,39.4692,39.4614,39.4614,200.0
2014-01-23 15:05:00,50.3,50.33,50.29,50.33,600.0,39.4144,39.4379,39.4066,39.4379,600.0
2014-01-23 15:10:00,50.3,50.3,50.3,50.3,100.0,39.4144,39.4144,39.4144,39.4144,100.0
2014-01-23 15:15:00,50.28,50.28,50.28,50.28,600.0,39.3987,39.3987,39.3987,39.3987,600.0
2014-01-23 15:20:00,50.17,50.17,50.09,50.14,400.0,39.3125,39.3125,39.2498,39.289,400.0
2014-01-23 15:25:00,50.28,50.31,50.28,50.3,800.0,39.3987,39.4222,39.3987,39.4144,800.0
2014-01-23 15:30:00,50.39,50.39,50.33,50.35,1200.0,39.4849,39.4849,39.4379,39.4536,1200.0
2014-01-23 15:35:00,50.54,50.54,50.48,50.48,200.0,39.6025,39.6025,39.5554,39.5554,200.0
2014-01-23 15:40:00,50.4,50.4,50.31,50.33,1700.0,39.4928,39.4928,39.4222,39.4379,1700.0
2014-01-23 15:45:00,50.33,50.53,50.33,50.46,700.0,39.4379,39.5946,39.4379,39.5398,700.0
2014-01-23 15:50:00,50.49,50.54,50.38,50.38,1800.0,39.5633,39.6025,39.4771,39.4771,1800.0
2014-01-23 15:55:00,50.44,50.44,50.42,50.43,300.0,39.5241,39.5241,39.5084,39.5163,300.0
2014-01-24 09:30:00,50.44,50.44,50.44,50.44,100.0,39.5241,39.5241,39.5241,39.5241,100.0
2014-01-24 09:35:00,50.25,50.27,50.23,50.27,900.0,39.3752,39.3909,39.3595,39.3909,900.0
2014-01-24 09:40:00,50.26,50.26,50.25,50.25,1800.0,39.383,39.383,39.3752,39.3752,1800.0
2014-01-24 09:45:00,49.95,49.95,49.95,49.95,100.0,39.1401,39.1401,39.1401,39.1401,100.0
2014-01-24 09:50:00,50.0,50.01,50.0,50.01,300.0,39.1793,39.1872,39.1793,39.1872,300.0
2014-01-24 09:55:00,50.04,50.04,49.95,49.95,1000.0,39.2107,39.2107,39.1401,39.1401,1000.0
2014-01-24 10:00:00,49.99,49.99,49.99,49.99,100.0,39.1715,39.1715,39.1715,39.1715,100.0
2014-01-24 10:05:00,49.68,49.68,49.49,49.5,300.0,38.9286,38.9286,38.7797,38.7875,300.0
2014-01-24 10:10:00,49.64,49.64,49.64,49.64,100.0,38.8972,38.8972,38.8972,38.8972,100.0
2014-01-24 10:15:00,49.5,49.5,49.5,49.5,100.0,38.7875,38.7875,38.7875,38.7875,100.0
2014-01-24 10:20:00,49.73,49.74,49.73,49.74,300.0,38.9677,38.9756,38.9677,38.9756,300.0
2014-01-24 10:25:00,49.78,49.8,49.75,49.75,400.0,39.0069,39.0226,38.9834,38.9834,400.0
2014-01-24 10:30:00,49.52,49.56,49.52,49.56,200.0,38.8032,38.8345,38.8032,38.8345,200.0
2014-01-24 10:35:00,49.61,49.62,49.45,49.45,400.0,38.8737,38.8816,38.7483,38.7483,400.0
2014-01-24 10:40:00,49.24,49.25,49.24,49.25,200.0,38.5838,38.5916,38.5838,38.5916,200.0
2014-01-24 10:45:00,49.44,49.47,49.44,49.47,200.0,38.7405,38.764,38.7405,38.764,200.0
2014-01-24 10:50:00,49.21,49.5,49.21,49.5,200.0,38.5603,38.7875,38.5603,38.7875,200.0
2014-01-24 10:55:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2014-01-24 11:00:00,49.23,49.23,49.23,49.23,100.0,38.576,38.576,38.576,38.576,100.0
2014-01-24 11:05:00,49.29,49.29,49.05,49.25,1000.0,38.623,38.623,38.4349,38.5916,1000.0
2014-01-24 11:10:00,49.05,49.05,48.67,48.67,500.0,38.4349,38.4349,38.1371,38.1371,500.0
2014-01-24 11:15:00,48.84,48.85,48.79,48.79,700.0,38.2704,38.2782,38.2312,38.2312,700.0
2014-01-24 11:20:00,48.65,48.87,48.64,48.8,1300.0,38.1215,38.2939,38.1136,38.239,1300.0
2014-01-24 11:25:00,48.76,48.76,48.42,48.42,900.0,38.2077,38.2077,37.9413,37.9413,900.0
2014-01-24 11:30:00,48.4,48.4,48.16,48.17,1600.0,37.9256,37.9256,37.7375,37.7454,1600.0
2014-01-24 11:35:00,48.24,48.36,48.17,48.17,700.0,37.8002,37.8942,37.7454,37.7454,700.0
2014-01-24 11:40:00,48.21,48.21,48.21,48.21,300.0,37.7767,37.7767,37.7767,37.7767,300.0
2014-01-24 11:45:00,48.36,48.92,48.17,48.91,2000.0,37.8942,38.333,37.7454,38.3252,2000.0
2014-01-24 11:50:00,48.54,48.71,48.46,48.71,300.0,38.0353,38.1685,37.9726,38.1685,300.0
2014-01-24 11:55:00,48.7,48.8,48.68,48.68,400.0,38.1607,38.239,38.145,38.145,400.0
2014-01-24 12:00:00,48.82,48.9,48.55,48.55,500.0,38.2547,38.3174,38.0431,38.0431,500.0
2014-01-24 12:05:00,48.57,48.86,48.57,48.62,1400.0,38.0588,38.286,38.0588,38.098,1400.0
2014-01-24 12:10:00,48.62,48.62,48.62,48.62,0.0,38.098,38.098,38.098,38.098,0.0
2014-01-24 12:15:00,48.88,48.88,48.69,48.69,500.0,38.3017,38.3017,38.1528,38.1528,500.0
2014-01-24 12:20:00,48.69,48.69,48.69,48.69,0.0,38.1528,38.1528,38.1528,38.1528,0.0
2014-01-24 12:25:00,48.71,48.71,48.48,48.48,400.0,38.1685,38.1685,37.9883,37.9883,400.0
2014-01-24 12:30:00,48.74,48.75,48.74,48.75,200.0,38.192,38.1998,38.192,38.1998,200.0
2014-01-24 12:35:00,48.85,48.87,48.77,48.77,700.0,38.2782,38.2939,38.2155,38.2155,700.0
2014-01-24 12:40:00,48.74,48.8,48.67,48.79,1300.0,38.192,38.239,38.1371,38.2312,1300.0
2014-01-24 12:45:00,48.78,48.78,48.68,48.68,200.0,38.2233,38.2233,38.145,38.145,200.0
2014-01-24 12:50:00,48.93,48.95,48.93,48.95,400.0,38.3409,38.3566,38.3409,38.3566,400.0
2014-01-24 12:55:00,48.78,48.78,48.78,48.78,100.0,38.2233,38.2233,38.2233,38.2233,100.0
2014-01-24 13:00:00,48.95,48.95,48.95,48.95,100.0,38.3566,38.3566,38.3566,38.3566,100.0
2014-01-24 13:05:00,48.69,48.94,48.69,48.94,300.0,38.1528,38.3487,38.1528,38.3487,300.0
2014-01-24 13:10:00,48.87,48.92,48.87,48.89,400.0,38.2939,38.333,38.2939,38.3095,400.0
2014-01-24 13:15:00,48.9,48.9,48.9,48.9,100.0,38.3174,38.3174,38.3174,38.3174,100.0
2014-01-24 13:20:00,48.9,48.96,48.82,48.96,400.0,38.3174,38.3644,38.2547,38.3644,400.0
2014-01-24 13:25:00,48.96,48.96,48.96,48.96,0.0,38.3644,38.3644,38.3644,38.3644,0.0
2014-01-24 13:30:00,48.96,48.96,48.96,48.96,0.0,38.3644,38.3644,38.3644,38.3644,0.0
2014-01-24 13:35:00,48.86,48.86,48.86,48.86,100.0,38.286,38.286,38.286,38.286,100.0
2014-01-24 13:40:00,48.86,48.86,48.86,48.86,0.0,38.286,38.286,38.286,38.286,0.0
2014-01-24 13:45:00,48.86,48.86,48.86,48.86,0.0,38.286,38.286,38.286,38.286,0.0
2014-01-24 13:50:00,48.93,48.93,48.93,48.93,200.0,38.3409,38.3409,38.3409,38.3409,200.0
2014-01-24 13:55:00,48.87,48.87,48.87,48.87,300.0,38.2939,38.2939,38.2939,38.2939,300.0
2014-01-24 14:00:00,48.95,48.95,48.95,48.95,100.0,38.3566,38.3566,38.3566,38.3566,100.0
2014-01-24 14:05:00,48.95,48.95,48.95,48.95,0.0,38.3566,38.3566,38.3566,38.3566,0.0
2014-01-24 14:10:00,48.86,48.88,48.86,48.88,300.0,38.286,38.3017,38.286,38.3017,300.0
2014-01-24 14:15:00,48.85,48.99,48.81,48.99,800.0,38.2782,38.3879,38.2468,38.3879,800.0
2014-01-24 14:20:00,48.88,48.9,48.77,48.77,1100.0,38.3017,38.3174,38.2155,38.2155,1100.0
2014-01-24 14:25:00,48.82,49.39,48.82,49.2,4200.0,38.2547,38.7013,38.2547,38.5524,4200.0
2014-01-24 14:30:00,49.37,49.38,49.37,49.38,200.0,38.6857,38.6935,38.6857,38.6935,200.0
2014-01-24 14:35:00,49.28,49.31,49.28,49.31,200.0,38.6151,38.6386,38.6151,38.6386,200.0
2014-01-24 14:40:00,49.37,49.54,49.36,49.43,4900.0,38.6857,38.8189,38.6778,38.7327,4900.0
2014-01-24 14:45:00,49.51,49.51,49.49,49.49,300.0,38.7954,38.7954,38.7797,38.7797,300.0
2014-01-24 14:50:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 14:55:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 15:00:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 15:05:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 15:10:00,49.2,49.2,48.98,48.98,800.0,38.5524,38.5524,38.3801,38.3801,800.0
2014-01-24 15:15:00,48.84,48.89,48.83,48.89,800.0,38.2704,38.3095,38.2625,38.3095,800.0
2014-01-24 15:20:00,48.89,48.89,48.84,48.84,300.0,38.3095,38.3095,38.2704,38.2704,300.0
2014-01-24 15:25:00,48.8,49.04,48.8,48.81,500.0,38.239,38.4271,38.239,38.2468,500.0
2014-01-24 15:30:00,48.8,48.82,48.76,48.77,1300.0,38.239,38.2547,38.2077,38.2155,1300.0
2014-01-24 15:35:00,48.74,48.77,48.58,48.62,2400.0,38.192,38.2155,38.0666,38.098,2400.0
2014-01-24 15:40:00,48.59,48.76,48.59,48.68,3700.0,38.0745,38.2077,38.0745,38.145,3700.0
2014-01-24 15:45:00,48.74,48.78,48.41,48.41,1200.0,38.192,38.2233,37.9334,37.9334,1200.0
2014-01-24 15:50:00,48.51,48.61,48.51,48.61,700.0,38.0118,38.0901,38.0118,38.0901,700.0
2014-01-24 15:55:00,48.65,48.68,48.65,48.68,300.0,38.1215,38.145,38.1215,38.145,300.0
2014-01-27 09:30:00,49.55,49.55,49.55,49.55,100.0,38.8267,38.8267,38.8267,38.8267,100.0
2014-01-27 09:35:00,49.07,49.08,49.07,49.08,200.0,38.4506,38.4584,38.4506,38.4584,200.0
2014-01-27 09:40:00,49.08,49.08,49.08,49.08,100.0,38.4584,38.4584,38.4584,38.4584,100.0
2014-01-27 09:45:00,48.97,48.97,48.97,48.97,100.0,38.3722,38.3722,38.3722,38.3722,100.0
2014-01-27 09:50:00,48.97,48.97,48.97,48.97,0.0,38.3722,38.3722,38.3722,38.3722,0.0
2014-01-27 09:55:00,48.97,48.97,48.97,48.97,0.0,38.3722,38.3722,38.3722,38.3722,0.0
2014-01-27 10:00:00,48.97,48.97,48.97,48.97,0.0,38.3722,38.3722,38.3722,38.3722,0.0
2014-01-27 10:05:00,49.14,49.14,49.14,49.14,100.0,38.5054,38.5054,38.5054,38.5054,100.0
2014-01-27 10:10:00,48.94,48.94,48.94,48.94,100.0,38.3487,38.3487,38.3487,38.3487,100.0
2014-01-27 10:15:00,48.72,48.72,48.71,48.71,500.0,38.1763,38.1763,38.1685,38.1685,500.0
2014-01-27 10:20:00,48.51,48.51,48.14,48.14,500.0,38.0118,38.0118,37.7218,37.7218,500.0
2014-01-27 10:25:00,48.16,48.16,48.0,48.0,500.0,37.7375,37.7375,37.6121,37.6121,500.0
2014-01-27 10:30:00,48.0,48.0,48.0,48.0,0.0,37.6121,37.6121,37.6121,37.6121,0.0
2014-01-27 10:35:00,48.14,48.28,48.09,48.21,1300.0,37.7218,37.8315,37.6827,37.7767,1300.0
2014-01-27 10:40:00,48.05,48.28,48.05,48.28,300.0,37.6513,37.8315,37.6513,37.8315,300.0
2014-01-27 10:45:00,48.28,48.28,48.28,48.28,0.0,37.8315,37.8315,37.8315,37.8315,0.0
2014-01-27 10:50:00,48.6,48.6,48.39,48.39,200.0,38.0823,38.0823,37.9177,37.9177,200.0
2014-01-27 10:55:00,48.31,48.31,48.28,48.28,400.0,37.8551,37.8551,37.8315,37.8315,400.0
2014-01-27 11:00:00,48.25,48.25,48.18,48.18,200.0,37.808,37.808,37.7532,37.7532,200.0
2014-01-27 11:05:00,48.26,48.26,48.26,48.26,200.0,37.8159,37.8159,37.8159,37.8159,200.0
2014-01-27 11:10:00,48.25,48.25,48.22,48.22,200.0,37.808,37.808,37.7845,37.7845,200.0
2014-01-27 11:15:00,48.35,48.36,48.35,48.36,200.0,37.8864,37.8942,37.8864,37.8942,200.0
2014-01-27 11:20:00,48.25,48.25,48.25,48.25,100.0,37.808,37.808,37.808,37.808,100.0
2014-01-27 11:25:00,48.25,48.25,48.25,48.25,0.0,37.808,37.808,37.808,37.808,0.0
2014-01-27 11:30:00,48.25,48.25,48.25,48.25,0.0,37.808,37.808,37.808,37.808,0.0
2014-01-27 11:35:00,48.15,48.15,48.15,48.15,200.0,37.7297,37.7297,37.7297,37.7297,200.0
2014-01-27 11:40:00,48.15,48.15,48.15,48.15,0.0,37.7297,37.7297,37.7297,37.7297,0.0
2014-01-27 11:45:00,48.15,48.15,48.15,48.15,0.0,37.7297,37.7297,37.7297,37.7297,0.0
2014-01-27 11:50:00,48.24,48.27,48.24,48.27,900.0,37.8002,37.8237,37.8002,37.8237,900.0
2014-01-27 11:55:00,47.9,47.9,47.9,47.9,100.0,37.5338,37.5338,37.5338,37.5338,100.0
2014-01-27 12:00:00,47.83,47.83,47.83,47.83,100.0,37.4789,37.4789,37.4789,37.4789,100.0
2014-01-27 12:05:00,47.6,47.61,47.6,47.61,200.0,37.2987,37.3065,37.2987,37.3065,200.0
2014-01-27 12:10:00,47.73,47.73,47.73,47.73,100.0,37.4006,37.4006,37.4006,37.4006,100.0
2014-01-27 12:15:00,47.5,47.5,47.5,47.5,200.0,37.2204,37.2204,37.2204,37.2204,200.0
2014-01-27 12:20:00,47.47,47.47,47.47,47.47,200.0,37.1968,37.1968,37.1968,37.1968,200.0
2014-01-27 12:25:00,47.49,47.5,47.47,47.47,2800.0,37.2125,37.2204,37.1968,37.1968,2800.0
2014-01-27 12:30:00,47.47,47.47,47.47,47.47,0.0,37.1968,37.1968,37.1968,37.1968,0.0
2014-01-27 12:35:00,47.45,47.47,47.32,47.32,300.0,37.1812,37.1968,37.0793,37.0793,300.0
2014-01-27 12:40:00,47.5,47.5,47.5,47.5,1200.0,37.2204,37.2204,37.2204,37.2204,1200.0
2014-01-27 12:45:00,47.51,47.51,47.51,47.51,100.0,37.2282,37.2282,37.2282,37.2282,100.0
2014-01-27 12:50:00,47.51,47.51,47.51,47.51,0.0,37.2282,37.2282,37.2282,37.2282,0.0
2014-01-27 12:55:00,47.51,47.51,47.51,47.51,0.0,37.2282,37.2282,37.2282,37.2282,0.0
2014-01-27 13:00:00,47.51,47.51,47.51,47.51,0.0,37.2282,37.2282,37.2282,37.2282,0.0
2014-01-27 13:05:00,47.64,47.66,47.64,47.66,200.0,37.3301,37.3457,37.3301,37.3457,200.0
2014-01-27 13:10:00,47.73,47.73,47.73,47.73,100.0,37.4006,37.4006,37.4006,37.4006,100.0
2014-01-27 13:15:00,47.73,47.73,47.73,47.73,0.0,37.4006,37.4006,37.4006,37.4006,0.0
2014-01-27 13:20:00,47.67,47.67,47.57,47.57,200.0,37.3536,37.3536,37.2752,37.2752,200.0
2014-01-27 13:25:00,47.59,47.59,47.59,47.59,200.0,37.2909,37.2909,37.2909,37.2909,200.0
2014-01-27 13:30:00,47.67,47.67,47.58,47.58,200.0,37.3536,37.3536,37.283,37.283,200.0
2014-01-27 13:35:00,47.58,47.58,47.58,47.58,0.0,37.283,37.283,37.283,37.283,0.0
2014-01-27 13:40:00,47.58,47.58,47.58,47.58,0.0,37.283,37.283,37.283,37.283,0.0
2014-01-27 13:45:00,47.58,47.58,47.58,47.58,0.0,37.283,37.283,37.283,37.283,0.0
2014-01-27 13:50:00,47.87,47.87,47.65,47.65,600.0,37.5103,37.5103,37.3379,37.3379,600.0
2014-01-27 13:55:00,47.65,47.7,47.57,47.57,400.0,37.3379,37.3771,37.2752,37.2752,400.0
2014-01-27 14:00:00,47.65,47.65,47.65,47.65,100.0,37.3379,37.3379,37.3379,37.3379,100.0
2014-01-27 14:05:00,47.65,47.65,47.65,47.65,0.0,37.3379,37.3379,37.3379,37.3379,0.0
2014-01-27 14:10:00,47.59,47.69,47.56,47.69,600.0,37.2909,37.3692,37.2674,37.3692,600.0
2014-01-27 14:15:00,47.77,47.77,47.77,47.77,100.0,37.4319,37.4319,37.4319,37.4319,100.0
2014-01-27 14:20:00,47.73,47.73,47.65,47.71,600.0,37.4006,37.4006,37.3379,37.3849,600.0
2014-01-27 14:25:00,47.83,47.89,47.83,47.89,300.0,37.4789,37.5259,37.4789,37.5259,300.0
2014-01-27 14:30:00,48.0,48.01,48.0,48.01,200.0,37.6121,37.62,37.6121,37.62,200.0
2014-01-27 14:35:00,48.23,48.26,48.23,48.25,900.0,37.7924,37.8159,37.7924,37.808,900.0
2014-01-27 14:40:00,48.4,48.4,48.05,48.05,2300.0,37.9256,37.9256,37.6513,37.6513,2300.0
2014-01-27 14:45:00,48.03,48.07,47.96,48.07,700.0,37.6357,37.667,37.5808,37.667,700.0
2014-01-27 14:50:00,48.07,48.07,48.07,48.07,0.0,37.667,37.667,37.667,37.667,0.0
2014-01-27 14:55:00,48.07,48.07,48.07,48.07,0.0,37.667,37.667,37.667,37.667,0.0
2014-01-27 15:00:00,47.98,48.01,47.92,48.01,700.0,37.5965,37.62,37.5495,37.62,700.0
2014-01-27 15:05:00,48.01,48.01,48.01,48.01,0.0,37.62,37.62,37.62,37.62,0.0
2014-01-27 15:10:00,48.11,48.11,48.0,48.0,400.0,37.6983,37.6983,37.6121,37.6121,400.0
2014-01-27 15:15:00,48.07,48.09,48.06,48.06,400.0,37.667,37.6827,37.6592,37.6592,400.0
2014-01-27 15:20:00,48.02,48.02,48.01,48.01,500.0,37.6278,37.6278,37.62,37.62,500.0
2014-01-27 15:25:00,47.85,47.85,47.64,47.69,1700.0,37.4946,37.4946,37.3301,37.3692,1700.0
2014-01-27 15:30:00,47.69,47.77,47.64,47.67,1100.0,37.3692,37.4319,37.3301,37.3536,1100.0
2014-01-27 15:35:00,47.76,47.8,47.73,47.8,500.0,37.4241,37.4554,37.4006,37.4554,500.0
2014-01-27 15:40:00,47.81,47.92,47.73,47.79,900.0,37.4633,37.5495,37.4006,37.4476,900.0
2014-01-27 15:45:00,47.7,47.74,47.7,47.73,300.0,37.3771,37.4084,37.3771,37.4006,300.0
2014-01-27 15:50:00,47.79,47.79,47.76,47.76,200.0,37.4476,37.4476,37.4241,37.4241,200.0
2014-01-27 15:55:00,47.62,47.65,47.49,47.49,1800.0,37.3144,37.3379,37.2125,37.2125,1800.0
2014-01-28 09:30:00,47.85,47.85,47.85,47.85,100.0,37.4946,37.4946,37.4946,37.4946,100.0
2014-01-28 09:35:00,48.21,48.21,47.82,47.82,1200.0,37.7767,37.7767,37.4711,37.4711,1200.0
2014-01-28 09:40:00,48.05,48.05,48.04,48.04,200.0,37.6513,37.6513,37.6435,37.6435,200.0
2014-01-28 09:45:00,48.17,48.96,48.17,48.96,900.0,37.7454,38.3644,37.7454,38.3644,900.0
2014-01-28 09:50:00,49.17,49.17,49.17,49.17,100.0,38.5289,38.5289,38.5289,38.5289,100.0
2014-01-28 09:55:00,49.09,49.22,49.09,49.13,1300.0,38.4663,38.5681,38.4663,38.4976,1300.0
2014-01-28 10:00:00,49.16,49.31,49.16,49.31,600.0,38.5211,38.6386,38.5211,38.6386,600.0
2014-01-28 10:05:00,49.37,49.37,49.09,49.09,1200.0,38.6857,38.6857,38.4663,38.4663,1200.0
2014-01-28 10:10:00,49.0,49.0,48.99,48.99,200.0,38.3957,38.3957,38.3879,38.3879,200.0
2014-01-28 10:15:00,48.94,48.94,48.79,48.79,300.0,38.3487,38.3487,38.2312,38.2312,300.0
2014-01-28 10:20:00,48.79,48.81,48.79,48.81,300.0,38.2312,38.2468,38.2312,38.2468,300.0
2014-01-28 10:25:00,48.66,48.75,48.66,48.71,1000.0,38.1293,38.1998,38.1293,38.1685,1000.0
2014-01-28 10:30:00,48.78,48.82,48.78,48.82,200.0,38.2233,38.2547,38.2233,38.2547,200.0
2014-01-28 10:35:00,48.88,48.94,48.83,48.94,700.0,38.3017,38.3487,38.2625,38.3487,700.0
2014-01-28 10:40:00,48.77,48.77,48.77,48.77,200.0,38.2155,38.2155,38.2155,38.2155,200.0
2014-01-28 10:45:00,48.88,48.88,48.88,48.88,100.0,38.3017,38.3017,38.3017,38.3017,100.0
2014-01-28 10:50:00,48.9,48.9,48.89,48.89,500.0,38.3174,38.3174,38.3095,38.3095,500.0
2014-01-28 10:55:00,48.89,48.9,48.89,48.9,300.0,38.3095,38.3174,38.3095,38.3174,300.0
2014-01-28 11:00:00,48.9,48.9,48.9,48.9,0.0,38.3174,38.3174,38.3174,38.3174,0.0
2014-01-28 11:05:00,48.9,48.9,48.9,48.9,0.0,38.3174,38.3174,38.3174,38.3174,0.0
2014-01-28 11:10:00,49.2,49.45,49.14,49.45,8000.0,38.5524,38.7483,38.5054,38.7483,8000.0
2014-01-28 11:15:00,49.36,49.37,49.36,49.37,300.0,38.6778,38.6857,38.6778,38.6857,300.0
2014-01-28 11:20:00,49.33,49.33,49.28,49.28,500.0,38.6543,38.6543,38.6151,38.6151,500.0
2014-01-28 11:25:00,49.24,49.26,49.24,49.26,500.0,38.5838,38.5995,38.5838,38.5995,500.0
2014-01-28 11:30:00,49.27,49.32,49.27,49.32,700.0,38.6073,38.6465,38.6073,38.6465,700.0
2014-01-28 11:35:00,49.32,49.32,49.32,49.32,0.0,38.6465,38.6465,38.6465,38.6465,0.0
2014-01-28 11:40:00,49.05,49.05,49.05,49.05,400.0,38.4349,38.4349,38.4349,38.4349,400.0
2014-01-28 11:45:00,49.05,49.05,49.05,49.05,0.0,38.4349,38.4349,38.4349,38.4349,0.0
2014-01-28 11:50:00,48.84,48.86,48.84,48.85,300.0,38.2704,38.286,38.2704,38.2782,300.0
2014-01-28 11:55:00,48.89,48.93,48.89,48.93,300.0,38.3095,38.3409,38.3095,38.3409,300.0
2014-01-28 12:00:00,49.14,49.2,49.14,49.2,1200.0,38.5054,38.5524,38.5054,38.5524,1200.0
2014-01-28 12:05:00,49.29,49.68,49.29,49.61,1200.0,38.623,38.9286,38.623,38.8737,1200.0
2014-01-28 12:10:00,49.67,49.68,49.54,49.54,300.0,38.9207,38.9286,38.8189,38.8189,300.0
2014-01-28 12:15:00,49.68,49.7,49.68,49.68,300.0,38.9286,38.9442,38.9286,38.9286,300.0
2014-01-28 12:20:00,49.73,49.73,49.7,49.7,200.0,38.9677,38.9677,38.9442,38.9442,200.0
2014-01-28 12:25:00,49.7,49.7,49.7,49.7,0.0,38.9442,38.9442,38.9442,38.9442,0.0
2014-01-28 12:30:00,49.79,50.08,49.79,50.08,500.0,39.0148,39.242,39.0148,39.242,500.0
2014-01-28 12:35:00,50.23,50.45,50.17,50.22,1000.0,39.3595,39.5319,39.3125,39.3517,1000.0
2014-01-28 12:40:00,50.0,50.28,50.0,50.28,1300.0,39.1793,39.3987,39.1793,39.3987,1300.0
2014-01-28 12:45:00,50.12,50.21,50.0,50.21,800.0,39.2733,39.3439,39.1793,39.3439,800.0
2014-01-28 12:50:00,50.05,50.05,50.05,50.05,200.0,39.2185,39.2185,39.2185,39.2185,200.0
2014-01-28 12:55:00,50.12,50.12,50.12,50.12,100.0,39.2733,39.2733,39.2733,39.2733,100.0
2014-01-28 13:00:00,50.14,50.14,50.14,50.14,100.0,39.289,39.289,39.289,39.289,100.0
2014-01-28 13:05:00,50.14,50.14,50.08,50.1,700.0,39.289,39.289,39.242,39.2577,700.0
2014-01-28 13:10:00,50.14,50.25,50.14,50.25,1200.0,39.289,39.3752,39.289,39.3752,1200.0
2014-01-28 13:15:00,50.24,50.28,50.24,50.28,600.0,39.3674,39.3987,39.3674,39.3987,600.0
2014-01-28 13:20:00,50.31,50.32,50.31,50.31,400.0,39.4222,39.4301,39.4222,39.4222,400.0
2014-01-28 13:25:00,50.31,50.31,50.31,50.31,0.0,39.4222,39.4222,39.4222,39.4222,0.0
2014-01-28 13:30:00,50.31,50.31,50.31,50.31,0.0,39.4222,39.4222,39.4222,39.4222,0.0
2014-01-28 13:35:00,50.02,50.02,49.96,49.96,1200.0,39.195,39.195,39.148,39.148,1200.0
2014-01-28 13:40:00,50.13,50.13,50.13,50.13,100.0,39.2812,39.2812,39.2812,39.2812,100.0
2014-01-28 13:45:00,50.1,50.1,49.95,49.95,700.0,39.2577,39.2577,39.1401,39.1401,700.0
2014-01-28 13:50:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2014-01-28 13:55:00,50.03,50.03,50.03,50.03,100.0,39.2028,39.2028,39.2028,39.2028,100.0
2014-01-28 14:00:00,50.0,50.05,50.0,50.05,1400.0,39.1793,39.2185,39.1793,39.2185,1400.0
2014-01-28 14:05:00,50.05,50.05,50.05,50.05,0.0,39.2185,39.2185,39.2185,39.2185,0.0
2014-01-28 14:10:00,50.13,50.15,50.1,50.1,500.0,39.2812,39.2969,39.2577,39.2577,500.0
2014-01-28 14:15:00,50.09,50.09,50.09,50.09,100.0,39.2498,39.2498,39.2498,39.2498,100.0
2014-01-28 14:20:00,50.1,50.1,50.05,50.05,300.0,39.2577,39.2577,39.2185,39.2185,300.0
2014-01-28 14:25:00,50.06,50.09,50.04,50.04,400.0,39.2263,39.2498,39.2107,39.2107,400.0
2014-01-28 14:30:00,50.0,50.0,50.0,50.0,1200.0,39.1793,39.1793,39.1793,39.1793,1200.0
2014-01-28 14:35:00,50.02,50.03,50.0,50.0,500.0,39.195,39.2028,39.1793,39.1793,500.0
2014-01-28 14:40:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2014-01-28 14:45:00,49.99,49.99,49.94,49.96,1300.0,39.1715,39.1715,39.1323,39.148,1300.0
2014-01-28 14:50:00,49.99,50.0,49.95,49.98,600.0,39.1715,39.1793,39.1401,39.1636,600.0
2014-01-28 14:55:00,49.97,49.98,49.95,49.98,900.0,39.1558,39.1636,39.1401,39.1636,900.0
2014-01-28 15:00:00,49.99,49.99,49.94,49.95,1500.0,39.1715,39.1715,39.1323,39.1401,1500.0
2014-01-28 15:05:00,49.98,49.98,49.94,49.94,400.0,39.1636,39.1636,39.1323,39.1323,400.0
2014-01-28 15:10:00,49.97,49.97,49.91,49.91,900.0,39.1558,39.1558,39.1088,39.1088,900.0
2014-01-28 15:15:00,49.91,49.95,49.91,49.95,3600.0,39.1088,39.1401,39.1088,39.1401,3600.0
2014-01-28 15:20:00,49.93,49.97,49.9,49.94,800.0,39.1245,39.1558,39.101,39.1323,800.0
2014-01-28 15:25:00,49.94,49.94,49.91,49.91,1100.0,39.1323,39.1323,39.1088,39.1088,1100.0
2014-01-28 15:30:00,49.91,49.96,49.87,49.91,2400.0,39.1088,39.148,39.0775,39.1088,2400.0
2014-01-28 15:35:00,49.9,49.91,49.85,49.87,2500.0,39.101,39.1088,39.0618,39.0775,2500.0
2014-01-28 15:40:00,49.88,49.89,49.82,49.82,2000.0,39.0853,39.0931,39.0383,39.0383,2000.0
2014-01-28 15:45:00,49.82,49.85,49.69,49.69,1700.0,39.0383,39.0618,38.9364,38.9364,1700.0
2014-01-28 15:50:00,49.74,49.74,49.62,49.69,2300.0,38.9756,38.9756,38.8816,38.9364,2300.0
2014-01-28 15:55:00,49.6,49.95,49.6,49.81,2100.0,38.8659,39.1401,38.8659,39.0304,2100.0
2014-01-29 09:30:00,48.8,48.8,48.8,48.8,0.0,38.239,38.239,38.239,38.239,0.0
2014-01-29 09:35:00,48.99,49.11,48.99,49.11,400.0,38.3879,38.4819,38.3879,38.4819,400.0
2014-01-29 09:40:00,49.14,49.26,49.14,49.26,200.0,38.5054,38.5995,38.5054,38.5995,200.0
2014-01-29 09:45:00,49.85,49.85,49.85,49.85,400.0,39.0618,39.0618,39.0618,39.0618,400.0
2014-01-29 09:50:00,49.74,49.86,49.74,49.86,900.0,38.9756,39.0696,38.9756,39.0696,900.0
2014-01-29 09:55:00,49.9,49.9,49.9,49.9,100.0,39.101,39.101,39.101,39.101,100.0
2014-01-29 10:00:00,49.9,49.9,49.9,49.9,0.0,39.101,39.101,39.101,39.101,0.0
2014-01-29 10:05:00,49.44,49.59,49.44,49.59,600.0,38.7405,38.858,38.7405,38.858,600.0
2014-01-29 10:10:00,49.65,49.71,49.55,49.55,400.0,38.9051,38.9521,38.8267,38.8267,400.0
2014-01-29 10:15:00,49.54,49.54,49.36,49.36,400.0,38.8189,38.8189,38.6778,38.6778,400.0
2014-01-29 10:20:00,49.46,49.49,49.34,49.49,900.0,38.7562,38.7797,38.6621,38.7797,900.0
2014-01-29 10:25:00,49.61,49.62,49.61,49.62,400.0,38.8737,38.8816,38.8737,38.8816,400.0
2014-01-29 10:30:00,49.52,49.52,49.52,49.52,100.0,38.8032,38.8032,38.8032,38.8032,100.0
2014-01-29 10:35:00,49.53,49.59,49.53,49.59,500.0,38.811,38.858,38.811,38.858,500.0
2014-01-29 10:40:00,49.6,49.8,49.45,49.8,600.0,38.8659,39.0226,38.7483,39.0226,600.0
2014-01-29 10:45:00,49.8,49.8,49.8,49.8,0.0,39.0226,39.0226,39.0226,39.0226,0.0
2014-01-29 10:50:00,49.44,49.52,49.44,49.52,400.0,38.7405,38.8032,38.7405,38.8032,400.0
2014-01-29 10:55:00,49.46,49.46,49.46,49.46,100.0,38.7562,38.7562,38.7562,38.7562,100.0
2014-01-29 11:00:00,49.4,49.47,49.4,49.47,500.0,38.7092,38.764,38.7092,38.764,500.0
2014-01-29 11:05:00,49.47,49.47,49.47,49.47,0.0,38.764,38.764,38.764,38.764,0.0
2014-01-29 11:10:00,49.68,49.69,49.63,49.63,400.0,38.9286,38.9364,38.8894,38.8894,400.0
2014-01-29 11:15:00,49.52,49.52,49.52,49.52,100.0,38.8032,38.8032,38.8032,38.8032,100.0
2014-01-29 11:20:00,49.43,49.68,49.43,49.59,2500.0,38.7327,38.9286,38.7327,38.858,2500.0
2014-01-29 11:25:00,49.59,49.59,49.59,49.59,0.0,38.858,38.858,38.858,38.858,0.0
2014-01-29 11:30:00,49.9,49.94,49.9,49.94,1900.0,39.101,39.1323,39.101,39.1323,1900.0
2014-01-29 11:35:00,49.94,50.09,49.93,49.95,1400.0,39.1323,39.2498,39.1245,39.1401,1400.0
2014-01-29 11:40:00,49.9,49.9,49.85,49.89,2900.0,39.101,39.101,39.0618,39.0931,2900.0
2014-01-29 11:45:00,49.89,49.94,49.89,49.94,1300.0,39.0931,39.1323,39.0931,39.1323,1300.0
2014-01-29 11:50:00,50.18,50.18,50.18,50.18,100.0,39.3204,39.3204,39.3204,39.3204,100.0
2014-01-29 11:55:00,50.26,50.26,50.26,50.26,100.0,39.383,39.383,39.383,39.383,100.0
2014-01-29 12:00:00,50.15,50.23,49.94,49.94,900.0,39.2969,39.3595,39.1323,39.1323,900.0
2014-01-29 12:05:00,49.95,49.95,49.94,49.94,400.0,39.1401,39.1401,39.1323,39.1323,400.0
2014-01-29 12:10:00,49.95,49.97,49.9,49.9,2500.0,39.1401,39.1558,39.101,39.101,2500.0
2014-01-29 12:15:00,49.8,49.8,49.75,49.78,500.0,39.0226,39.0226,38.9834,39.0069,500.0
2014-01-29 12:20:00,49.87,49.88,49.87,49.88,200.0,39.0775,39.0853,39.0775,39.0853,200.0
2014-01-29 12:25:00,49.85,49.9,49.8,49.8,4600.0,39.0618,39.101,39.0226,39.0226,4600.0
2014-01-29 12:30:00,49.84,49.84,49.7,49.74,2700.0,39.0539,39.0539,38.9442,38.9756,2700.0
2014-01-29 12:35:00,49.76,49.81,49.64,49.64,1400.0,38.9913,39.0304,38.8972,38.8972,1400.0
2014-01-29 12:40:00,49.82,49.87,49.82,49.83,1100.0,39.0383,39.0775,39.0383,39.0461,1100.0
2014-01-29 12:45:00,49.87,49.87,49.87,49.87,100.0,39.0775,39.0775,39.0775,39.0775,100.0
2014-01-29 12:50:00,49.84,49.85,49.83,49.84,800.0,39.0539,39.0618,39.0461,39.0539,800.0
2014-01-29 12:55:00,49.84,49.92,49.83,49.92,700.0,39.0539,39.1166,39.0461,39.1166,700.0
2014-01-29 13:00:00,49.9,49.9,49.83,49.85,1200.0,39.101,39.101,39.0461,39.0618,1200.0
2014-01-29 13:05:00,49.76,49.8,49.75,49.78,3000.0,38.9913,39.0226,38.9834,39.0069,3000.0
2014-01-29 13:10:00,49.75,49.75,49.57,49.72,1900.0,38.9834,38.9834,38.8424,38.9599,1900.0
2014-01-29 13:15:00,49.73,49.73,49.69,49.69,200.0,38.9677,38.9677,38.9364,38.9364,200.0
2014-01-29 13:20:00,49.69,49.69,49.69,49.69,0.0,38.9364,38.9364,38.9364,38.9364,0.0
2014-01-29 13:25:00,49.71,49.74,49.71,49.74,200.0,38.9521,38.9756,38.9521,38.9756,200.0
2014-01-29 13:30:00,49.73,49.77,49.73,49.77,200.0,38.9677,38.9991,38.9677,38.9991,200.0
2014-01-29 13:35:00,49.77,49.81,49.62,49.81,1900.0,38.9991,39.0304,38.8816,39.0304,1900.0
2014-01-29 13:40:00,49.52,49.58,49.52,49.58,300.0,38.8032,38.8502,38.8032,38.8502,300.0
2014-01-29 13:45:00,49.41,49.41,49.41,49.41,100.0,38.717,38.717,38.717,38.717,100.0
2014-01-29 13:50:00,49.43,49.44,49.43,49.44,200.0,38.7327,38.7405,38.7327,38.7405,200.0
2014-01-29 13:55:00,49.55,49.55,49.55,49.55,100.0,38.8267,38.8267,38.8267,38.8267,100.0
2014-01-29 14:00:00,49.52,49.52,49.28,49.32,1700.0,38.8032,38.8032,38.6151,38.6465,1700.0
2014-01-29 14:05:00,49.08,49.15,48.75,48.95,1300.0,38.4584,38.5133,38.1998,38.3566,1300.0
2014-01-29 14:10:00,48.95,48.95,48.85,48.9,600.0,38.3566,38.3566,38.2782,38.3174,600.0
2014-01-29 14:15:00,48.94,48.94,48.43,48.43,1100.0,38.3487,38.3487,37.9491,37.9491,1100.0
2014-01-29 14:20:00,48.38,48.6,48.38,48.6,2700.0,37.9099,38.0823,37.9099,38.0823,2700.0
2014-01-29 14:25:00,48.82,49.23,48.82,49.23,700.0,38.2547,38.576,38.2547,38.576,700.0
2014-01-29 14:30:00,49.36,49.53,49.36,49.53,400.0,38.6778,38.811,38.6778,38.811,400.0
2014-01-29 14:35:00,49.49,49.5,49.49,49.5,200.0,38.7797,38.7875,38.7797,38.7875,200.0
2014-01-29 14:40:00,49.36,49.43,49.36,49.43,400.0,38.6778,38.7327,38.6778,38.7327,400.0
2014-01-29 14:45:00,49.4,49.4,49.33,49.36,400.0,38.7092,38.7092,38.6543,38.6778,400.0
2014-01-29 14:50:00,49.25,49.25,48.97,48.97,500.0,38.5916,38.5916,38.3722,38.3722,500.0
2014-01-29 14:55:00,48.91,48.91,48.63,48.63,600.0,38.3252,38.3252,38.1058,38.1058,600.0
2014-01-29 15:00:00,48.5,48.53,48.38,48.38,900.0,38.0039,38.0274,37.9099,37.9099,900.0
2014-01-29 15:05:00,48.43,48.61,48.43,48.61,2200.0,37.9491,38.0901,37.9491,38.0901,2200.0
2014-01-29 15:10:00,48.61,48.61,48.56,48.56,1400.0,38.0901,38.0901,38.051,38.051,1400.0
2014-01-29 15:15:00,48.59,48.69,48.59,48.69,400.0,38.0745,38.1528,38.0745,38.1528,400.0
2014-01-29 15:20:00,48.52,48.63,48.46,48.63,1600.0,38.0196,38.1058,37.9726,38.1058,1600.0
2014-01-29 15:25:00,48.58,48.58,48.44,48.44,2400.0,38.0666,38.0666,37.9569,37.9569,2400.0
2014-01-29 15:30:00,48.38,48.53,48.38,48.53,2300.0,37.9099,38.0274,37.9099,38.0274,2300.0
2014-01-29 15:35:00,48.45,48.5,48.42,48.42,800.0,37.9648,38.0039,37.9413,37.9413,800.0
2014-01-29 15:40:00,48.49,48.51,48.41,48.51,3100.0,37.9961,38.0118,37.9334,38.0118,3100.0
2014-01-29 15:45:00,48.51,48.66,48.51,48.51,3100.0,38.0118,38.1293,38.0118,38.0118,3100.0
2014-01-29 15:50:00,48.51,48.52,48.35,48.52,2900.0,38.0118,38.0196,37.8864,38.0196,2900.0
2014-01-29 15:55:00,48.58,48.64,48.32,48.4,3200.0,38.0666,38.1136,37.8629,37.9256,3200.0
2014-01-30 09:30:00,49.62,49.62,49.62,49.62,300.0,38.8816,38.8816,38.8816,38.8816,300.0
2014-01-30 09:35:00,49.24,49.24,49.24,49.24,100.0,38.5838,38.5838,38.5838,38.5838,100.0
2014-01-30 09:40:00,49.8,50.25,49.74,50.25,1000.0,39.0226,39.3752,38.9756,39.3752,1000.0
2014-01-30 09:45:00,50.25,50.25,50.25,50.25,0.0,39.3752,39.3752,39.3752,39.3752,0.0
2014-01-30 09:50:00,49.63,49.63,49.62,49.63,600.0,38.8894,38.8894,38.8816,38.8894,600.0
2014-01-30 09:55:00,49.99,49.99,49.99,49.99,200.0,39.1715,39.1715,39.1715,39.1715,200.0
2014-01-30 10:00:00,49.93,50.0,49.82,50.0,1000.0,39.1245,39.1793,39.0383,39.1793,1000.0
2014-01-30 10:05:00,49.85,49.85,49.8,49.8,400.0,39.0618,39.0618,39.0226,39.0226,400.0
2014-01-30 10:10:00,49.9,49.9,49.8,49.8,200.0,39.101,39.101,39.0226,39.0226,200.0
2014-01-30 10:15:00,49.86,49.86,49.86,49.86,200.0,39.0696,39.0696,39.0696,39.0696,200.0
2014-01-30 10:20:00,49.94,49.98,49.9,49.9,400.0,39.1323,39.1636,39.101,39.101,400.0
2014-01-30 10:25:00,49.98,50.13,49.98,50.13,700.0,39.1636,39.2812,39.1636,39.2812,700.0
2014-01-30 10:30:00,50.09,50.29,50.09,50.29,1000.0,39.2498,39.4066,39.2498,39.4066,1000.0
2014-01-30 10:35:00,50.35,50.51,50.35,50.5,400.0,39.4536,39.5789,39.4536,39.5711,400.0
2014-01-30 10:40:00,50.42,50.42,50.42,50.42,200.0,39.5084,39.5084,39.5084,39.5084,200.0
2014-01-30 10:45:00,50.45,50.57,50.45,50.53,600.0,39.5319,39.626,39.5319,39.5946,600.0
2014-01-30 10:50:00,50.58,50.75,50.58,50.68,2300.0,39.6338,39.767,39.6338,39.7122,2300.0
2014-01-30 10:55:00,50.76,50.76,50.68,50.68,500.0,39.7748,39.7748,39.7122,39.7122,500.0
2014-01-30 11:00:00,50.54,50.54,50.11,50.31,2000.0,39.6025,39.6025,39.2655,39.4222,2000.0
2014-01-30 11:05:00,50.28,50.28,50.01,50.01,400.0,39.3987,39.3987,39.1872,39.1872,400.0
2014-01-30 11:10:00,49.92,49.94,49.92,49.94,200.0,39.1166,39.1323,39.1166,39.1323,200.0
2014-01-30 11:15:00,50.0,50.0,50.0,50.0,200.0,39.1793,39.1793,39.1793,39.1793,200.0
2014-01-30 11:20:00,50.12,50.12,50.08,50.08,200.0,39.2733,39.2733,39.242,39.242,200.0
2014-01-30 11:25:00,50.08,50.08,50.08,50.08,0.0,39.242,39.242,39.242,39.242,0.0
2014-01-30 11:30:00,50.22,50.22,50.1,50.1,200.0,39.3517,39.3517,39.2577,39.2577,200.0
2014-01-30 11:35:00,49.95,50.18,49.95,50.18,400.0,39.1401,39.3204,39.1401,39.3204,400.0
2014-01-30 11:40:00,50.27,50.27,50.1,50.1,600.0,39.3909,39.3909,39.2577,39.2577,600.0
2014-01-30 11:45:00,50.11,50.11,50.02,50.08,500.0,39.2655,39.2655,39.195,39.242,500.0
2014-01-30 11:50:00,50.14,50.3,50.14,50.3,800.0,39.289,39.4144,39.289,39.4144,800.0
2014-01-30 11:55:00,50.14,50.3,50.14,50.3,600.0,39.289,39.4144,39.289,39.4144,600.0
2014-01-30 12:00:00,50.36,50.36,50.23,50.23,400.0,39.4614,39.4614,39.3595,39.3595,400.0
2014-01-30 12:05:00,50.35,50.35,50.29,50.29,300.0,39.4536,39.4536,39.4066,39.4066,300.0
2014-01-30 12:10:00,50.28,50.29,50.28,50.29,300.0,39.3987,39.4066,39.3987,39.4066,300.0
2014-01-30 12:15:00,50.34,50.48,50.34,50.48,1000.0,39.4457,39.5554,39.4457,39.5554,1000.0
2014-01-30 12:20:00,50.45,50.52,50.45,50.52,400.0,39.5319,39.5868,39.5319,39.5868,400.0
2014-01-30 12:25:00,50.54,50.54,50.4,50.4,300.0,39.6025,39.6025,39.4928,39.4928,300.0
2014-01-30 12:30:00,50.34,50.41,50.34,50.39,500.0,39.4457,39.5006,39.4457,39.4849,500.0
2014-01-30 12:35:00,50.38,50.54,50.38,50.54,500.0,39.4771,39.6025,39.4771,39.6025,500.0
2014-01-30 12:40:00,50.74,50.83,50.74,50.77,600.0,39.7592,39.8297,39.7592,39.7827,600.0
2014-01-30 12:45:00,50.72,50.72,50.71,50.71,200.0,39.7435,39.7435,39.7357,39.7357,200.0
2014-01-30 12:50:00,50.77,50.79,50.77,50.79,500.0,39.7827,39.7983,39.7827,39.7983,500.0
2014-01-30 12:55:00,50.76,50.76,50.76,50.76,100.0,39.7748,39.7748,39.7748,39.7748,100.0
2014-01-30 13:00:00,50.5,50.5,50.22,50.24,1200.0,39.5711,39.5711,39.3517,39.3674,1200.0
2014-01-30 13:05:00,50.25,50.29,50.25,50.25,400.0,39.3752,39.4066,39.3752,39.3752,400.0
2014-01-30 13:10:00,50.21,50.21,50.21,50.21,100.0,39.3439,39.3439,39.3439,39.3439,100.0
2014-01-30 13:15:00,50.25,50.25,50.25,50.25,100.0,39.3752,39.3752,39.3752,39.3752,100.0
2014-01-30 13:20:00,50.28,50.35,50.28,50.35,500.0,39.3987,39.4536,39.3987,39.4536,500.0
2014-01-30 13:25:00,50.35,50.35,50.35,50.35,0.0,39.4536,39.4536,39.4536,39.4536,0.0
2014-01-30 13:30:00,50.35,50.35,50.35,50.35,0.0,39.4536,39.4536,39.4536,39.4536,0.0
2014-01-30 13:35:00,50.24,50.28,50.23,50.28,500.0,39.3674,39.3987,39.3595,39.3987,500.0
2014-01-30 13:40:00,50.34,50.39,50.34,50.39,300.0,39.4457,39.4849,39.4457,39.4849,300.0
2014-01-30 13:45:00,50.33,50.35,50.32,50.35,500.0,39.4379,39.4536,39.4301,39.4536,500.0
2014-01-30 13:50:00,50.19,50.19,50.18,50.18,200.0,39.3282,39.3282,39.3204,39.3204,200.0
2014-01-30 13:55:00,50.24,50.34,50.24,50.34,700.0,39.3674,39.4457,39.3674,39.4457,700.0
2014-01-30 14:00:00,50.34,50.34,50.34,50.34,0.0,39.4457,39.4457,39.4457,39.4457,0.0
2014-01-30 14:05:00,50.34,50.34,50.34,50.34,0.0,39.4457,39.4457,39.4457,39.4457,0.0
2014-01-30 14:10:00,50.24,50.34,50.24,50.31,700.0,39.3674,39.4457,39.3674,39.4222,700.0
2014-01-30 14:15:00,50.29,50.36,50.29,50.36,1300.0,39.4066,39.4614,39.4066,39.4614,1300.0
2014-01-30 14:20:00,50.37,50.41,50.29,50.29,900.0,39.4692,39.5006,39.4066,39.4066,900.0
2014-01-30 14:25:00,50.33,50.41,50.33,50.37,900.0,39.4379,39.5006,39.4379,39.4692,900.0
2014-01-30 14:30:00,50.4,50.63,50.4,50.63,1000.0,39.4928,39.673,39.4928,39.673,1000.0
2014-01-30 14:35:00,50.68,50.72,50.43,50.47,1800.0,39.7122,39.7435,39.5163,39.5476,1800.0
2014-01-30 14:40:00,50.5,50.5,50.33,50.33,500.0,39.5711,39.5711,39.4379,39.4379,500.0
2014-01-30 14:45:00,50.35,50.49,50.35,50.48,700.0,39.4536,39.5633,39.4536,39.5554,700.0
2014-01-30 14:50:00,50.5,50.66,50.5,50.62,700.0,39.5711,39.6965,39.5711,39.6651,700.0
2014-01-30 14:55:00,50.77,50.77,50.6,50.6,500.0,39.7827,39.7827,39.6495,39.6495,500.0
2014-01-30 15:00:00,50.62,50.84,50.62,50.81,1700.0,39.6651,39.8375,39.6651,39.814,1700.0
2014-01-30 15:05:00,50.74,50.74,50.74,50.74,100.0,39.7592,39.7592,39.7592,39.7592,100.0
2014-01-30 15:10:00,50.82,50.84,50.75,50.8,2300.0,39.8219,39.8375,39.767,39.8062,2300.0
2014-01-30 15:15:00,50.82,51.1,50.82,51.1,2200.0,39.8219,40.0413,39.8219,40.0413,2200.0
2014-01-30 15:20:00,51.1,51.29,51.1,51.27,1900.0,40.0413,40.1901,40.0413,40.1745,1900.0
2014-01-30 15:25:00,51.35,51.39,51.18,51.19,1000.0,40.2372,40.2685,40.1039,40.1118,1000.0
2014-01-30 15:30:00,51.17,51.18,51.09,51.09,2100.0,40.0961,40.1039,40.0334,40.0334,2100.0
2014-01-30 15:35:00,50.99,51.14,50.98,51.14,1700.0,39.9551,40.0726,39.9472,40.0726,1700.0
2014-01-30 15:40:00,51.16,51.52,51.16,51.51,2100.0,40.0883,40.3704,40.0883,40.3625,2100.0
2014-01-30 15:45:00,51.54,51.54,51.39,51.44,4300.0,40.386,40.386,40.2685,40.3077,4300.0
2014-01-30 15:50:00,51.41,51.47,51.32,51.32,5300.0,40.2842,40.3312,40.2137,40.2137,5300.0
2014-01-30 15:55:00,51.36,51.4,51.24,51.37,3100.0,40.245,40.2763,40.151,40.2528,3100.0
2014-01-31 09:30:00,50.35,50.8,50.26,50.78,800.0,39.4536,39.8062,39.383,39.7905,800.0
2014-01-31 09:35:00,51.04,51.39,51.04,51.25,700.0,39.9942,40.2685,39.9942,40.1588,700.0
2014-01-31 09:40:00,50.89,51.27,50.89,51.27,1300.0,39.8767,40.1745,39.8767,40.1745,1300.0
2014-01-31 09:45:00,51.53,51.53,51.13,51.23,1600.0,40.3782,40.3782,40.0648,40.1431,1600.0
2014-01-31 09:50:00,51.29,51.45,51.29,51.37,700.0,40.1901,40.3155,40.1901,40.2528,700.0
2014-01-31 09:55:00,51.37,51.37,51.37,51.37,0.0,40.2528,40.2528,40.2528,40.2528,0.0
2014-01-31 10:00:00,50.98,51.01,50.98,51.01,200.0,39.9472,39.9707,39.9472,39.9707,200.0
2014-01-31 10:05:00,51.27,51.48,51.27,51.45,1300.0,40.1745,40.339,40.1745,40.3155,1300.0
2014-01-31 10:10:00,51.64,51.66,51.6,51.66,800.0,40.4644,40.4801,40.4331,40.4801,800.0
2014-01-31 10:15:00,51.76,51.96,51.76,51.9,600.0,40.5584,40.7151,40.5584,40.6681,600.0
2014-01-31 10:20:00,52.07,52.07,51.76,51.77,800.0,40.8013,40.8013,40.5584,40.5663,800.0
2014-01-31 10:25:00,51.82,51.92,51.82,51.9,600.0,40.6054,40.6838,40.6054,40.6681,600.0
2014-01-31 10:30:00,51.89,51.89,51.89,51.89,100.0,40.6603,40.6603,40.6603,40.6603,100.0
2014-01-31 10:35:00,51.91,51.98,51.91,51.97,900.0,40.676,40.7308,40.676,40.723,900.0
2014-01-31 10:40:00,52.01,52.07,51.77,51.77,900.0,40.7543,40.8013,40.5663,40.5663,900.0
2014-01-31 10:45:00,51.67,51.67,51.62,51.66,500.0,40.4879,40.4879,40.4487,40.4801,500.0
2014-01-31 10:50:00,52.12,52.33,52.12,52.33,1600.0,40.8405,41.0051,40.8405,41.0051,1600.0
2014-01-31 10:55:00,52.5,52.52,52.31,52.44,1100.0,41.1383,41.154,40.9894,41.0913,1100.0
2014-01-31 11:00:00,52.19,52.5,52.19,52.5,300.0,40.8954,41.1383,40.8954,41.1383,300.0
2014-01-31 11:05:00,52.53,52.53,52.47,52.49,300.0,41.1618,41.1618,41.1148,41.1304,300.0
2014-01-31 11:10:00,52.49,52.49,52.49,52.49,0.0,41.1304,41.1304,41.1304,41.1304,0.0
2014-01-31 11:15:00,52.33,52.57,52.33,52.57,300.0,41.0051,41.1931,41.0051,41.1931,300.0
2014-01-31 11:20:00,52.32,52.36,52.32,52.36,200.0,40.9972,41.0286,40.9972,41.0286,200.0
2014-01-31 11:25:00,52.33,52.33,52.33,52.33,100.0,41.0051,41.0051,41.0051,41.0051,100.0
2014-01-31 11:30:00,52.52,52.52,52.35,52.35,500.0,41.154,41.154,41.0207,41.0207,500.0
2014-01-31 11:35:00,52.35,52.35,52.35,52.35,0.0,41.0207,41.0207,41.0207,41.0207,0.0
2014-01-31 11:40:00,52.35,52.35,52.35,52.35,0.0,41.0207,41.0207,41.0207,41.0207,0.0
2014-01-31 11:45:00,52.36,52.37,52.36,52.37,200.0,41.0286,41.0364,41.0286,41.0364,200.0
2014-01-31 11:50:00,52.37,52.37,52.37,52.37,0.0,41.0364,41.0364,41.0364,41.0364,0.0
2014-01-31 11:55:00,52.14,52.39,52.14,52.39,600.0,40.8562,41.0521,40.8562,41.0521,600.0
2014-01-31 12:00:00,52.67,52.85,52.67,52.85,600.0,41.2715,41.4125,41.2715,41.4125,600.0
2014-01-31 12:05:00,52.84,53.0,52.82,53.0,1100.0,41.4047,41.5301,41.389,41.5301,1100.0
2014-01-31 12:10:00,53.26,53.32,53.24,53.32,400.0,41.7338,41.7808,41.7181,41.7808,400.0
2014-01-31 12:15:00,53.3,53.3,53.19,53.22,800.0,41.7652,41.7652,41.679,41.7025,800.0
2014-01-31 12:20:00,53.22,53.22,53.13,53.13,400.0,41.7025,41.7025,41.6319,41.6319,400.0
2014-01-31 12:25:00,52.8,52.85,52.78,52.85,500.0,41.3734,41.4125,41.3577,41.4125,500.0
2014-01-31 12:30:00,52.85,52.85,52.85,52.85,0.0,41.4125,41.4125,41.4125,41.4125,0.0
2014-01-31 12:35:00,52.71,52.71,52.71,52.71,100.0,41.3028,41.3028,41.3028,41.3028,100.0
2014-01-31 12:40:00,52.59,52.59,52.59,52.59,100.0,41.2088,41.2088,41.2088,41.2088,100.0
2014-01-31 12:45:00,52.6,52.75,52.6,52.75,300.0,41.2166,41.3342,41.2166,41.3342,300.0
2014-01-31 12:50:00,52.94,52.94,52.94,52.94,100.0,41.4831,41.4831,41.4831,41.4831,100.0
2014-01-31 12:55:00,52.94,52.94,52.94,52.94,0.0,41.4831,41.4831,41.4831,41.4831,0.0
2014-01-31 13:00:00,52.94,52.94,52.94,52.94,0.0,41.4831,41.4831,41.4831,41.4831,0.0
2014-01-31 13:05:00,52.66,52.66,52.66,52.66,100.0,41.2637,41.2637,41.2637,41.2637,100.0
2014-01-31 13:10:00,52.66,52.66,52.66,52.66,0.0,41.2637,41.2637,41.2637,41.2637,0.0
2014-01-31 13:15:00,52.51,52.51,52.37,52.37,400.0,41.1461,41.1461,41.0364,41.0364,400.0
2014-01-31 13:20:00,52.42,52.49,52.39,52.39,400.0,41.0756,41.1304,41.0521,41.0521,400.0
2014-01-31 13:25:00,52.39,52.39,52.39,52.39,0.0,41.0521,41.0521,41.0521,41.0521,0.0
2014-01-31 13:30:00,52.39,52.39,52.39,52.39,0.0,41.0521,41.0521,41.0521,41.0521,0.0
2014-01-31 13:35:00,52.48,52.48,52.47,52.47,200.0,41.1226,41.1226,41.1148,41.1148,200.0
2014-01-31 13:40:00,52.47,52.47,52.47,52.47,0.0,41.1148,41.1148,41.1148,41.1148,0.0
2014-01-31 13:45:00,52.42,52.42,52.42,52.42,100.0,41.0756,41.0756,41.0756,41.0756,100.0
2014-01-31 13:50:00,52.42,52.42,52.42,52.42,100.0,41.0756,41.0756,41.0756,41.0756,100.0
2014-01-31 13:55:00,52.3,52.3,52.3,52.3,200.0,40.9816,40.9816,40.9816,40.9816,200.0
2014-01-31 14:00:00,52.23,52.23,52.22,52.22,300.0,40.9267,40.9267,40.9189,40.9189,300.0
2014-01-31 14:05:00,52.11,52.11,52.11,52.11,100.0,40.8327,40.8327,40.8327,40.8327,100.0
2014-01-31 14:10:00,52.06,52.06,52.03,52.03,200.0,40.7935,40.7935,40.77,40.77,200.0
2014-01-31 14:15:00,52.02,52.14,51.94,52.14,1800.0,40.7622,40.8562,40.6995,40.8562,1800.0
2014-01-31 14:20:00,52.18,52.18,52.18,52.18,100.0,40.8875,40.8875,40.8875,40.8875,100.0
2014-01-31 14:25:00,52.18,52.18,52.18,52.18,0.0,40.8875,40.8875,40.8875,40.8875,0.0
2014-01-31 14:30:00,52.18,52.18,52.18,52.18,0.0,40.8875,40.8875,40.8875,40.8875,0.0
2014-01-31 14:35:00,52.18,52.18,52.18,52.18,0.0,40.8875,40.8875,40.8875,40.8875,0.0
2014-01-31 14:40:00,52.39,52.58,52.39,52.58,600.0,41.0521,41.201,41.0521,41.201,600.0
2014-01-31 14:45:00,52.61,52.61,52.59,52.59,700.0,41.2245,41.2245,41.2088,41.2088,700.0
2014-01-31 14:50:00,52.59,52.59,52.59,52.59,0.0,41.2088,41.2088,41.2088,41.2088,0.0
2014-01-31 14:55:00,52.47,52.48,52.47,52.48,200.0,41.1148,41.1226,41.1148,41.1226,200.0
2014-01-31 15:00:00,52.18,52.21,52.18,52.21,800.0,40.8875,40.911,40.8875,40.911,800.0
2014-01-31 15:05:00,52.33,52.33,52.01,52.01,400.0,41.0051,41.0051,40.7543,40.7543,400.0
2014-01-31 15:10:00,52.04,52.13,51.97,52.13,400.0,40.7778,40.8484,40.723,40.8484,400.0
2014-01-31 15:15:00,52.12,52.16,52.12,52.16,400.0,40.8405,40.8719,40.8405,40.8719,400.0
2014-01-31 15:20:00,51.95,52.07,51.95,52.07,1200.0,40.7073,40.8013,40.7073,40.8013,1200.0
2014-01-31 15:25:00,52.16,52.17,52.14,52.14,300.0,40.8719,40.8797,40.8562,40.8562,300.0
2014-01-31 15:30:00,52.26,52.34,52.26,52.34,700.0,40.9502,41.0129,40.9502,41.0129,700.0
2014-01-31 15:35:00,52.35,52.38,52.18,52.2,1200.0,41.0207,41.0443,40.8875,40.9032,1200.0
2014-01-31 15:40:00,52.13,52.15,52.1,52.15,1300.0,40.8484,40.864,40.8248,40.864,1300.0
2014-01-31 15:45:00,52.1,52.18,52.0,52.18,1000.0,40.8248,40.8875,40.7465,40.8875,1000.0
2014-01-31 15:50:00,52.14,52.17,52.05,52.05,2400.0,40.8562,40.8797,40.7857,40.7857,2400.0
2014-01-31 15:55:00,51.98,51.98,51.82,51.94,2100.0,40.7308,40.7308,40.6054,40.6995,2100.0
2014-02-03 09:30:00,51.98,52.39,51.98,52.15,700.0,40.7308,41.0521,40.7308,40.864,700.0
2014-02-03 09:35:00,52.19,52.37,52.19,52.24,1300.0,40.8954,41.0364,40.8954,40.9345,1300.0
2014-02-03 09:40:00,52.1,52.3,52.1,52.16,500.0,40.8248,40.9816,40.8248,40.8719,500.0
2014-02-03 09:45:00,52.01,52.01,51.55,51.55,3100.0,40.7543,40.7543,40.3939,40.3939,3100.0
2014-02-03 09:50:00,51.55,52.23,51.55,52.23,1700.0,40.3939,40.9267,40.3939,40.9267,1700.0
2014-02-03 09:55:00,52.23,52.23,52.23,52.23,0.0,40.9267,40.9267,40.9267,40.9267,0.0
2014-02-03 10:00:00,52.09,52.16,51.78,52.16,1800.0,40.817,40.8719,40.5741,40.8719,1800.0
2014-02-03 10:05:00,52.0,52.2,51.64,52.12,5100.0,40.7465,40.9032,40.4644,40.8405,5100.0
2014-02-03 10:10:00,52.08,52.08,51.6,51.95,6900.0,40.8092,40.8092,40.4331,40.7073,6900.0
2014-02-03 10:15:00,52.01,52.35,51.8,51.8,1600.0,40.7543,41.0207,40.5898,40.5898,1600.0
2014-02-03 10:20:00,51.71,51.81,51.35,51.62,3800.0,40.5192,40.5976,40.2372,40.4487,3800.0
2014-02-03 10:25:00,51.54,51.7,51.54,51.57,1700.0,40.386,40.5114,40.386,40.4095,1700.0
2014-02-03 10:30:00,51.41,51.55,51.4,51.55,1200.0,40.2842,40.3939,40.2763,40.3939,1200.0
2014-02-03 10:35:00,51.55,51.55,51.55,51.55,0.0,40.3939,40.3939,40.3939,40.3939,0.0
2014-02-03 10:40:00,51.7,51.75,51.7,51.75,700.0,40.5114,40.5506,40.5114,40.5506,700.0
2014-02-03 10:45:00,51.71,51.71,51.71,51.71,100.0,40.5192,40.5192,40.5192,40.5192,100.0
2014-02-03 10:50:00,51.59,51.7,51.59,51.7,900.0,40.4252,40.5114,40.4252,40.5114,900.0
2014-02-03 10:55:00,51.43,51.55,51.43,51.55,600.0,40.2998,40.3939,40.2998,40.3939,600.0
2014-02-03 11:00:00,51.44,51.51,51.44,51.51,400.0,40.3077,40.3625,40.3077,40.3625,400.0
2014-02-03 11:05:00,51.33,51.33,51.21,51.21,1800.0,40.2215,40.2215,40.1275,40.1275,1800.0
2014-02-03 11:10:00,51.0,51.1,51.0,51.1,1700.0,39.9629,40.0413,39.9629,40.0413,1700.0
2014-02-03 11:15:00,50.9,51.23,50.9,51.02,1900.0,39.8845,40.1431,39.8845,39.9786,1900.0
2014-02-03 11:20:00,50.98,51.2,50.98,51.2,800.0,39.9472,40.1196,39.9472,40.1196,800.0
2014-02-03 11:25:00,51.15,51.15,51.15,51.15,100.0,40.0804,40.0804,40.0804,40.0804,100.0
2014-02-03 11:30:00,51.11,51.33,51.1,51.2,3700.0,40.0491,40.2215,40.0413,40.1196,3700.0
2014-02-03 11:35:00,51.3,51.3,51.02,51.12,1300.0,40.198,40.198,39.9786,40.0569,1300.0
2014-02-03 11:40:00,51.12,51.18,51.11,51.11,300.0,40.0569,40.1039,40.0491,40.0491,300.0
2014-02-03 11:45:00,51.13,51.15,51.07,51.14,4100.0,40.0648,40.0804,40.0178,40.0726,4100.0
2014-02-03 11:50:00,51.14,51.14,51.14,51.14,0.0,40.0726,40.0726,40.0726,40.0726,0.0
2014-02-03 11:55:00,50.94,50.97,50.94,50.94,500.0,39.9159,39.9394,39.9159,39.9159,500.0
2014-02-03 12:00:00,50.76,50.82,50.73,50.73,1700.0,39.7748,39.8219,39.7513,39.7513,1700.0
2014-02-03 12:05:00,50.7,50.74,50.62,50.74,700.0,39.7278,39.7592,39.6651,39.7592,700.0
2014-02-03 12:10:00,50.9,51.01,50.85,51.01,1700.0,39.8845,39.9707,39.8454,39.9707,1700.0
2014-02-03 12:15:00,50.87,50.87,50.87,50.87,100.0,39.861,39.861,39.861,39.861,100.0
2014-02-03 12:20:00,50.87,50.95,50.86,50.92,500.0,39.861,39.9237,39.8532,39.9002,500.0
2014-02-03 12:25:00,50.91,50.93,50.91,50.91,600.0,39.8924,39.9081,39.8924,39.8924,600.0
2014-02-03 12:30:00,50.91,50.91,50.91,50.91,0.0,39.8924,39.8924,39.8924,39.8924,0.0
2014-02-03 12:35:00,50.91,50.91,50.91,50.91,0.0,39.8924,39.8924,39.8924,39.8924,0.0
2014-02-03 12:40:00,50.57,50.57,50.57,50.57,100.0,39.626,39.626,39.626,39.626,100.0
2014-02-03 12:45:00,50.46,50.46,50.44,50.44,300.0,39.5398,39.5398,39.5241,39.5241,300.0
2014-02-03 12:50:00,50.37,50.37,50.27,50.27,1000.0,39.4692,39.4692,39.3909,39.3909,1000.0
2014-02-03 12:55:00,50.26,50.26,50.21,50.21,500.0,39.383,39.383,39.3439,39.3439,500.0
2014-02-03 13:00:00,50.21,50.26,50.13,50.13,600.0,39.3439,39.383,39.2812,39.2812,600.0
2014-02-03 13:05:00,49.96,50.07,49.96,50.07,300.0,39.148,39.2342,39.148,39.2342,300.0
2014-02-03 13:10:00,50.12,50.2,50.12,50.18,800.0,39.2733,39.336,39.2733,39.3204,800.0
2014-02-03 13:15:00,50.18,50.18,50.18,50.18,0.0,39.3204,39.3204,39.3204,39.3204,0.0
2014-02-03 13:20:00,50.13,50.16,50.12,50.16,800.0,39.2812,39.3047,39.2733,39.3047,800.0
2014-02-03 13:25:00,50.06,50.09,49.92,49.92,1300.0,39.2263,39.2498,39.1166,39.1166,1300.0
2014-02-03 13:30:00,50.06,50.16,50.06,50.16,700.0,39.2263,39.3047,39.2263,39.3047,700.0
2014-02-03 13:35:00,50.12,50.12,50.12,50.12,100.0,39.2733,39.2733,39.2733,39.2733,100.0
2014-02-03 13:40:00,50.02,50.25,49.89,50.25,1500.0,39.195,39.3752,39.0931,39.3752,1500.0
2014-02-03 13:45:00,50.25,50.25,50.25,50.25,0.0,39.3752,39.3752,39.3752,39.3752,0.0
2014-02-03 13:50:00,49.77,49.88,49.69,49.88,700.0,38.9991,39.0853,38.9364,39.0853,700.0
2014-02-03 13:55:00,50.02,50.04,49.95,49.95,400.0,39.195,39.2107,39.1401,39.1401,400.0
2014-02-03 14:00:00,49.61,50.0,49.61,50.0,700.0,38.8737,39.1793,38.8737,39.1793,700.0
2014-02-03 14:05:00,49.98,50.2,49.98,50.18,1400.0,39.1636,39.336,39.1636,39.3204,1400.0
2014-02-03 14:10:00,50.14,50.14,50.09,50.09,200.0,39.289,39.289,39.2498,39.2498,200.0
2014-02-03 14:15:00,50.12,50.31,50.12,50.31,500.0,39.2733,39.4222,39.2733,39.4222,500.0
2014-02-03 14:20:00,50.25,50.25,50.14,50.14,200.0,39.3752,39.3752,39.289,39.289,200.0
2014-02-03 14:25:00,49.99,50.06,49.99,50.06,700.0,39.1715,39.2263,39.1715,39.2263,700.0
2014-02-03 14:30:00,50.19,50.19,50.19,50.19,100.0,39.3282,39.3282,39.3282,39.3282,100.0
2014-02-03 14:35:00,50.13,50.13,49.95,50.06,1300.0,39.2812,39.2812,39.1401,39.2263,1300.0
2014-02-03 14:40:00,50.1,50.1,49.97,49.97,800.0,39.2577,39.2577,39.1558,39.1558,800.0
2014-02-03 14:45:00,49.98,50.17,49.98,50.14,900.0,39.1636,39.3125,39.1636,39.289,900.0
2014-02-03 14:50:00,50.04,50.04,50.03,50.03,600.0,39.2107,39.2107,39.2028,39.2028,600.0
2014-02-03 14:55:00,49.85,49.9,49.85,49.9,700.0,39.0618,39.101,39.0618,39.101,700.0
2014-02-03 15:00:00,49.87,50.01,49.86,50.01,800.0,39.0775,39.1872,39.0696,39.1872,800.0
2014-02-03 15:05:00,49.88,50.03,49.88,50.03,1100.0,39.0853,39.2028,39.0853,39.2028,1100.0
2014-02-03 15:10:00,50.11,50.5,50.1,50.48,1900.0,39.2655,39.5711,39.2577,39.5554,1900.0
2014-02-03 15:15:00,50.48,50.48,50.33,50.33,600.0,39.5554,39.5554,39.4379,39.4379,600.0
2014-02-03 15:20:00,50.26,50.37,50.26,50.31,2000.0,39.383,39.4692,39.383,39.4222,2000.0
2014-02-03 15:25:00,50.32,50.43,50.3,50.35,1200.0,39.4301,39.5163,39.4144,39.4536,1200.0
2014-02-03 15:30:00,50.35,50.49,50.26,50.26,1400.0,39.4536,39.5633,39.383,39.383,1400.0
2014-02-03 15:35:00,50.31,50.39,50.27,50.29,1500.0,39.4222,39.4849,39.3909,39.4066,1500.0
2014-02-03 15:40:00,50.24,50.24,50.23,50.23,300.0,39.3674,39.3674,39.3595,39.3595,300.0
2014-02-03 15:45:00,50.17,50.17,50.11,50.14,2400.0,39.3125,39.3125,39.2655,39.289,2400.0
2014-02-03 15:50:00,50.15,50.15,50.0,50.03,2300.0,39.2969,39.2969,39.1793,39.2028,2300.0
2014-02-03 15:55:00,50.04,50.16,49.99,50.05,2000.0,39.2107,39.3047,39.1715,39.2185,2000.0
2014-02-04 09:30:00,50.81,50.83,50.81,50.81,500.0,39.814,39.8297,39.814,39.814,500.0
2014-02-04 09:35:00,50.81,50.81,50.81,50.81,0.0,39.814,39.814,39.814,39.814,0.0
2014-02-04 09:40:00,50.81,50.81,50.81,50.81,0.0,39.814,39.814,39.814,39.814,0.0
2014-02-04 09:45:00,50.95,51.08,50.95,51.08,400.0,39.9237,40.0256,39.9237,40.0256,400.0
2014-02-04 09:50:00,51.71,51.73,51.71,51.73,700.0,40.5192,40.5349,40.5192,40.5349,700.0
2014-02-04 09:55:00,51.69,51.96,51.69,51.96,700.0,40.5036,40.7151,40.5036,40.7151,700.0
2014-02-04 10:00:00,51.86,51.86,51.81,51.81,200.0,40.6368,40.6368,40.5976,40.5976,200.0
2014-02-04 10:05:00,51.95,52.19,51.95,52.19,3400.0,40.7073,40.8954,40.7073,40.8954,3400.0
2014-02-04 10:10:00,51.92,51.92,51.92,51.92,200.0,40.6838,40.6838,40.6838,40.6838,200.0
2014-02-04 10:15:00,51.6,51.6,51.6,51.6,100.0,40.4331,40.4331,40.4331,40.4331,100.0
2014-02-04 10:20:00,51.61,51.64,51.61,51.64,300.0,40.4409,40.4644,40.4409,40.4644,300.0
2014-02-04 10:25:00,51.64,51.64,51.64,51.64,0.0,40.4644,40.4644,40.4644,40.4644,0.0
2014-02-04 10:30:00,51.65,51.92,51.65,51.92,300.0,40.4722,40.6838,40.4722,40.6838,300.0
2014-02-04 10:35:00,52.35,52.49,52.29,52.49,500.0,41.0207,41.1304,40.9737,41.1304,500.0
2014-02-04 10:40:00,52.39,52.61,52.39,52.61,500.0,41.0521,41.2245,41.0521,41.2245,500.0
2014-02-04 10:45:00,52.47,52.47,52.47,52.47,300.0,41.1148,41.1148,41.1148,41.1148,300.0
2014-02-04 10:50:00,52.12,52.12,51.81,51.95,2200.0,40.8405,40.8405,40.5976,40.7073,2200.0
2014-02-04 10:55:00,51.95,51.95,51.81,51.81,1400.0,40.7073,40.7073,40.5976,40.5976,1400.0
2014-02-04 11:00:00,52.04,52.04,52.04,52.04,600.0,40.7778,40.7778,40.7778,40.7778,600.0
2014-02-04 11:05:00,52.04,52.04,52.04,52.04,0.0,40.7778,40.7778,40.7778,40.7778,0.0
2014-02-04 11:10:00,51.87,51.87,51.87,51.87,200.0,40.6446,40.6446,40.6446,40.6446,200.0
2014-02-04 11:15:00,51.89,52.07,51.55,52.07,4900.0,40.6603,40.8013,40.3939,40.8013,4900.0
2014-02-04 11:20:00,52.06,52.07,52.06,52.07,400.0,40.7935,40.8013,40.7935,40.8013,400.0
2014-02-04 11:25:00,52.07,52.07,52.07,52.07,0.0,40.8013,40.8013,40.8013,40.8013,0.0
2014-02-04 11:30:00,51.73,51.73,51.7,51.7,200.0,40.5349,40.5349,40.5114,40.5114,200.0
2014-02-04 11:35:00,51.66,51.66,51.66,51.66,100.0,40.4801,40.4801,40.4801,40.4801,100.0
2014-02-04 11:40:00,51.59,51.65,51.54,51.65,1000.0,40.4252,40.4722,40.386,40.4722,1000.0
2014-02-04 11:45:00,51.56,51.67,51.56,51.67,300.0,40.4017,40.4879,40.4017,40.4879,300.0
2014-02-04 11:50:00,51.66,51.66,51.51,51.51,300.0,40.4801,40.4801,40.3625,40.3625,300.0
2014-02-04 11:55:00,51.55,51.55,51.55,51.55,100.0,40.3939,40.3939,40.3939,40.3939,100.0
2014-02-04 12:00:00,51.61,51.61,51.51,51.51,500.0,40.4409,40.4409,40.3625,40.3625,500.0
2014-02-04 12:05:00,51.49,51.49,51.49,51.49,100.0,40.3469,40.3469,40.3469,40.3469,100.0
2014-02-04 12:10:00,51.55,51.72,51.55,51.72,1200.0,40.3939,40.5271,40.3939,40.5271,1200.0
2014-02-04 12:15:00,51.84,51.84,51.83,51.83,500.0,40.6211,40.6211,40.6133,40.6133,500.0
2014-02-04 12:20:00,51.79,51.79,51.79,51.79,100.0,40.5819,40.5819,40.5819,40.5819,100.0
2014-02-04 12:25:00,51.75,51.75,51.53,51.53,800.0,40.5506,40.5506,40.3782,40.3782,800.0
2014-02-04 12:30:00,51.53,51.53,51.53,51.53,0.0,40.3782,40.3782,40.3782,40.3782,0.0
2014-02-04 12:35:00,51.38,51.45,51.38,51.45,600.0,40.2607,40.3155,40.2607,40.3155,600.0
2014-02-04 12:40:00,51.59,51.83,51.59,51.83,1000.0,40.4252,40.6133,40.4252,40.6133,1000.0
2014-02-04 12:45:00,51.83,51.83,51.83,51.83,0.0,40.6133,40.6133,40.6133,40.6133,0.0
2014-02-04 12:50:00,51.68,51.7,51.68,51.7,300.0,40.4957,40.5114,40.4957,40.5114,300.0
2014-02-04 12:55:00,51.75,52.21,51.75,52.21,3100.0,40.5506,40.911,40.5506,40.911,3100.0
2014-02-04 13:00:00,52.14,52.25,52.13,52.23,1600.0,40.8562,40.9424,40.8484,40.9267,1600.0
2014-02-04 13:05:00,52.02,52.02,52.01,52.02,1000.0,40.7622,40.7622,40.7543,40.7622,1000.0
2014-02-04 13:10:00,51.93,51.93,51.84,51.84,300.0,40.6916,40.6916,40.6211,40.6211,300.0
2014-02-04 13:15:00,51.74,51.74,51.73,51.73,600.0,40.5428,40.5428,40.5349,40.5349,600.0
2014-02-04 13:20:00,51.87,51.87,51.87,51.87,200.0,40.6446,40.6446,40.6446,40.6446,200.0
2014-02-04 13:25:00,51.88,51.9,51.85,51.85,600.0,40.6525,40.6681,40.629,40.629,600.0
2014-02-04 13:30:00,51.97,52.12,51.97,52.12,300.0,40.723,40.8405,40.723,40.8405,300.0
2014-02-04 13:35:00,52.26,52.31,52.26,52.31,500.0,40.9502,40.9894,40.9502,40.9894,500.0
2014-02-04 13:40:00,52.36,52.39,52.36,52.39,700.0,41.0286,41.0521,41.0286,41.0521,700.0
2014-02-04 13:45:00,52.29,52.29,52.29,52.29,100.0,40.9737,40.9737,40.9737,40.9737,100.0
2014-02-04 13:50:00,52.26,52.38,52.26,52.29,4300.0,40.9502,41.0443,40.9502,40.9737,4300.0
2014-02-04 13:55:00,52.17,52.21,51.98,51.98,1100.0,40.8797,40.911,40.7308,40.7308,1100.0
2014-02-04 14:00:00,51.66,51.77,51.6,51.77,500.0,40.4801,40.5663,40.4331,40.5663,500.0
2014-02-04 14:05:00,51.59,51.61,51.59,51.61,200.0,40.4252,40.4409,40.4252,40.4409,200.0
2014-02-04 14:10:00,51.69,51.7,51.69,51.7,200.0,40.5036,40.5114,40.5036,40.5114,200.0
2014-02-04 14:15:00,51.6,51.73,51.56,51.56,600.0,40.4331,40.5349,40.4017,40.4017,600.0
2014-02-04 14:20:00,51.77,51.83,51.77,51.82,800.0,40.5663,40.6133,40.5663,40.6054,800.0
2014-02-04 14:25:00,51.87,51.87,51.73,51.73,200.0,40.6446,40.6446,40.5349,40.5349,200.0
2014-02-04 14:30:00,51.66,51.66,51.66,51.66,100.0,40.4801,40.4801,40.4801,40.4801,100.0
2014-02-04 14:35:00,51.72,51.82,51.72,51.82,900.0,40.5271,40.6054,40.5271,40.6054,900.0
2014-02-04 14:40:00,51.93,51.93,51.93,51.93,100.0,40.6916,40.6916,40.6916,40.6916,100.0
2014-02-04 14:45:00,51.9,51.93,51.84,51.84,500.0,40.6681,40.6916,40.6211,40.6211,500.0
2014-02-04 14:50:00,51.77,51.77,51.77,51.77,100.0,40.5663,40.5663,40.5663,40.5663,100.0
2014-02-04 14:55:00,51.77,52.0,51.77,51.99,700.0,40.5663,40.7465,40.5663,40.7387,700.0
2014-02-04 15:00:00,51.99,52.0,51.96,51.96,1100.0,40.7387,40.7465,40.7151,40.7151,1100.0
2014-02-04 15:05:00,51.83,51.83,51.68,51.72,600.0,40.6133,40.6133,40.4957,40.5271,600.0
2014-02-04 15:10:00,51.74,51.74,51.74,51.74,200.0,40.5428,40.5428,40.5428,40.5428,200.0
2014-02-04 15:15:00,51.78,51.78,51.62,51.66,600.0,40.5741,40.5741,40.4487,40.4801,600.0
2014-02-04 15:20:00,51.72,51.85,51.72,51.85,300.0,40.5271,40.629,40.5271,40.629,300.0
2014-02-04 15:25:00,51.58,51.63,51.58,51.63,200.0,40.4174,40.4566,40.4174,40.4566,200.0
2014-02-04 15:30:00,51.46,51.57,51.46,51.56,900.0,40.3234,40.4095,40.3234,40.4017,900.0
2014-02-04 15:35:00,51.56,51.59,51.54,51.59,400.0,40.4017,40.4252,40.386,40.4252,400.0
2014-02-04 15:40:00,51.63,51.63,51.53,51.58,900.0,40.4566,40.4566,40.3782,40.4174,900.0
2014-02-04 15:45:00,51.55,51.67,51.51,51.67,700.0,40.3939,40.4879,40.3625,40.4879,700.0
2014-02-04 15:50:00,51.58,51.67,51.56,51.67,1200.0,40.4174,40.4879,40.4017,40.4879,1200.0
2014-02-04 15:55:00,51.67,51.69,51.46,51.68,1400.0,40.4879,40.5036,40.3234,40.4957,1400.0
2014-02-05 09:40:00,51.25,51.25,51.16,51.16,300.0,40.1588,40.1588,40.0883,40.0883,300.0
2014-02-05 09:45:00,50.92,51.13,50.8,50.8,600.0,39.9002,40.0648,39.8062,39.8062,600.0
2014-02-05 09:50:00,50.89,50.89,50.89,50.89,100.0,39.8767,39.8767,39.8767,39.8767,100.0
2014-02-05 09:55:00,50.96,50.96,50.65,50.65,1000.0,39.9316,39.9316,39.6886,39.6886,1000.0
2014-02-05 10:00:00,50.83,51.16,50.83,51.14,600.0,39.8297,40.0883,39.8297,40.0726,600.0
2014-02-05 10:05:00,50.75,50.75,50.75,50.75,100.0,39.767,39.767,39.767,39.767,100.0
2014-02-05 10:10:00,50.74,51.01,50.65,50.88,2600.0,39.7592,39.9707,39.6886,39.8689,2600.0
2014-02-05 10:15:00,50.87,51.03,50.85,51.03,1000.0,39.861,39.9864,39.8454,39.9864,1000.0
2014-02-05 10:20:00,50.96,51.07,50.87,50.96,1200.0,39.9316,40.0178,39.861,39.9316,1200.0
2014-02-05 10:25:00,50.8,50.86,50.8,50.8,300.0,39.8062,39.8532,39.8062,39.8062,300.0
2014-02-05 10:30:00,50.45,50.73,50.45,50.73,1200.0,39.5319,39.7513,39.5319,39.7513,1200.0
2014-02-05 10:35:00,50.83,50.83,50.68,50.68,500.0,39.8297,39.8297,39.7122,39.7122,500.0
2014-02-05 10:40:00,50.79,50.8,50.65,50.65,400.0,39.7983,39.8062,39.6886,39.6886,400.0
2014-02-05 10:45:00,50.61,50.71,50.61,50.71,800.0,39.6573,39.7357,39.6573,39.7357,800.0
2014-02-05 10:50:00,51.08,51.08,51.08,51.08,400.0,40.0256,40.0256,40.0256,40.0256,400.0
2014-02-05 10:55:00,51.23,51.23,51.23,51.23,100.0,40.1431,40.1431,40.1431,40.1431,100.0
2014-02-05 11:00:00,51.07,51.3,51.07,51.3,600.0,40.0178,40.198,40.0178,40.198,600.0
2014-02-05 11:05:00,51.13,51.33,51.13,51.2,600.0,40.0648,40.2215,40.0648,40.1196,600.0
2014-02-05 11:10:00,51.02,51.33,51.0,51.22,4500.0,39.9786,40.2215,39.9629,40.1353,4500.0
2014-02-05 11:15:00,51.11,51.25,51.1,51.24,2200.0,40.0491,40.1588,40.0413,40.151,2200.0
2014-02-05 11:20:00,51.19,51.19,51.19,51.19,100.0,40.1118,40.1118,40.1118,40.1118,100.0
2014-02-05 11:25:00,51.07,51.88,51.07,51.88,1900.0,40.0178,40.6525,40.0178,40.6525,1900.0
2014-02-05 11:30:00,51.83,51.9,51.83,51.9,400.0,40.6133,40.6681,40.6133,40.6681,400.0
2014-02-05 11:35:00,51.69,51.69,51.69,51.69,100.0,40.5036,40.5036,40.5036,40.5036,100.0
2014-02-05 11:40:00,51.45,51.48,51.45,51.48,400.0,40.3155,40.339,40.3155,40.339,400.0
2014-02-05 11:45:00,51.63,51.68,51.63,51.68,400.0,40.4566,40.4957,40.4566,40.4957,400.0
2014-02-05 11:50:00,51.73,51.73,51.7,51.7,200.0,40.5349,40.5349,40.5114,40.5114,200.0
2014-02-05 11:55:00,51.42,51.48,51.4,51.48,300.0,40.292,40.339,40.2763,40.339,300.0
2014-02-05 12:00:00,51.61,51.61,51.61,51.61,100.0,40.4409,40.4409,40.4409,40.4409,100.0
2014-02-05 12:05:00,51.6,52.15,51.6,52.09,25000.0,40.4331,40.864,40.4331,40.817,25000.0
2014-02-05 12:10:00,52.09,52.09,52.09,52.09,0.0,40.817,40.817,40.817,40.817,0.0
2014-02-05 12:15:00,51.95,52.07,51.95,52.01,2100.0,40.7073,40.8013,40.7073,40.7543,2100.0
2014-02-05 12:20:00,52.18,52.37,52.15,52.37,800.0,40.8875,41.0364,40.864,41.0364,800.0
2014-02-05 12:25:00,52.37,52.37,52.37,52.37,0.0,41.0364,41.0364,41.0364,41.0364,0.0
2014-02-05 12:30:00,52.07,52.11,52.07,52.11,400.0,40.8013,40.8327,40.8013,40.8327,400.0
2014-02-05 12:35:00,52.08,52.17,52.08,52.17,200.0,40.8092,40.8797,40.8092,40.8797,200.0
2014-02-05 12:40:00,52.05,52.32,52.02,52.25,1500.0,40.7857,40.9972,40.7622,40.9424,1500.0
2014-02-05 12:45:00,52.25,52.25,52.25,52.25,0.0,40.9424,40.9424,40.9424,40.9424,0.0
2014-02-05 12:50:00,52.01,52.01,52.01,52.01,100.0,40.7543,40.7543,40.7543,40.7543,100.0
2014-02-05 12:55:00,52.04,52.23,52.04,52.23,700.0,40.7778,40.9267,40.7778,40.9267,700.0
2014-02-05 13:00:00,52.19,52.32,52.19,52.32,2200.0,40.8954,40.9972,40.8954,40.9972,2200.0
2014-02-05 13:05:00,52.4,52.8,52.4,52.75,2000.0,41.0599,41.3734,41.0599,41.3342,2000.0
2014-02-05 13:10:00,52.87,52.87,52.74,52.74,300.0,41.4282,41.4282,41.3263,41.3263,300.0
2014-02-05 13:15:00,52.48,52.51,52.48,52.51,500.0,41.1226,41.1461,41.1226,41.1461,500.0
2014-02-05 13:20:00,52.51,52.51,52.51,52.51,0.0,41.1461,41.1461,41.1461,41.1461,0.0
2014-02-05 13:25:00,52.28,52.28,52.16,52.2,800.0,40.9659,40.9659,40.8719,40.9032,800.0
2014-02-05 13:30:00,52.24,52.26,52.24,52.26,400.0,40.9345,40.9502,40.9345,40.9502,400.0
2014-02-05 13:35:00,52.35,52.58,52.35,52.57,500.0,41.0207,41.201,41.0207,41.1931,500.0
2014-02-05 13:40:00,52.5,52.5,52.38,52.38,500.0,41.1383,41.1383,41.0443,41.0443,500.0
2014-02-05 13:45:00,52.34,52.35,52.34,52.35,300.0,41.0129,41.0207,41.0129,41.0207,300.0
2014-02-05 13:50:00,52.15,52.15,52.15,52.15,100.0,40.864,40.864,40.864,40.864,100.0
2014-02-05 13:55:00,52.09,52.09,52.07,52.07,300.0,40.817,40.817,40.8013,40.8013,300.0
2014-02-05 14:00:00,52.15,52.26,52.15,52.26,1000.0,40.864,40.9502,40.864,40.9502,1000.0
2014-02-05 14:05:00,52.25,52.25,52.25,52.25,700.0,40.9424,40.9424,40.9424,40.9424,700.0
2014-02-05 14:10:00,52.22,52.22,52.22,52.22,100.0,40.9189,40.9189,40.9189,40.9189,100.0
2014-02-05 14:15:00,52.21,52.21,52.11,52.11,200.0,40.911,40.911,40.8327,40.8327,200.0
2014-02-05 14:20:00,52.11,52.11,51.96,51.96,400.0,40.8327,40.8327,40.7151,40.7151,400.0
2014-02-05 14:25:00,51.97,52.04,51.97,52.04,800.0,40.723,40.7778,40.723,40.7778,800.0
2014-02-05 14:30:00,51.91,51.97,51.91,51.97,700.0,40.676,40.723,40.676,40.723,700.0
2014-02-05 14:35:00,51.83,51.9,51.68,51.9,1300.0,40.6133,40.6681,40.4957,40.6681,1300.0
2014-02-05 14:40:00,51.9,51.9,51.9,51.9,0.0,40.6681,40.6681,40.6681,40.6681,0.0
2014-02-05 14:45:00,52.01,52.19,52.01,52.19,300.0,40.7543,40.8954,40.7543,40.8954,300.0
2014-02-05 14:50:00,52.17,52.24,52.17,52.22,600.0,40.8797,40.9345,40.8797,40.9189,600.0
2014-02-05 14:55:00,52.11,52.13,52.11,52.13,300.0,40.8327,40.8484,40.8327,40.8484,300.0
2014-02-05 15:00:00,52.3,52.3,52.23,52.23,600.0,40.9816,40.9816,40.9267,40.9267,600.0
2014-02-05 15:05:00,52.19,52.48,52.19,52.48,1600.0,40.8954,41.1226,40.8954,41.1226,1600.0
2014-02-05 15:10:00,52.48,52.48,52.45,52.45,300.0,41.1226,41.1226,41.0991,41.0991,300.0
2014-02-05 15:15:00,52.39,52.4,52.38,52.4,400.0,41.0521,41.0599,41.0443,41.0599,400.0
2014-02-05 15:20:00,52.25,52.55,52.24,52.55,1500.0,40.9424,41.1775,40.9345,41.1775,1500.0
2014-02-05 15:25:00,52.55,52.97,52.55,52.91,3900.0,41.1775,41.5066,41.1775,41.4596,3900.0
2014-02-05 15:30:00,52.83,52.94,52.83,52.94,900.0,41.3969,41.4831,41.3969,41.4831,900.0
2014-02-05 15:35:00,52.88,53.02,52.86,53.02,2900.0,41.436,41.5457,41.4204,41.5457,2900.0
2014-02-05 15:40:00,52.97,52.97,52.86,52.86,1000.0,41.5066,41.5066,41.4204,41.4204,1000.0
2014-02-05 15:45:00,52.83,52.94,52.83,52.94,1100.0,41.3969,41.4831,41.3969,41.4831,1100.0
2014-02-05 15:50:00,52.84,52.89,52.78,52.82,4600.0,41.4047,41.4439,41.3577,41.389,4600.0
2014-02-05 15:55:00,52.83,52.98,52.83,52.93,4400.0,41.3969,41.5144,41.3969,41.4752,4400.0
2014-02-06 09:30:00,53.26,54.0,53.26,54.0,1000.0,41.7338,42.3137,41.7338,42.3137,1000.0
2014-02-06 09:35:00,54.58,54.94,54.56,54.76,2500.0,42.7681,43.0502,42.7525,42.9092,2500.0
2014-02-06 09:40:00,54.6,54.91,54.6,54.69,2100.0,42.7838,43.0267,42.7838,42.8543,2100.0
2014-02-06 09:45:00,54.79,54.79,54.62,54.62,1200.0,42.9327,42.9327,42.7995,42.7995,1200.0
2014-02-06 09:50:00,54.66,54.74,54.59,54.71,1800.0,42.8308,42.8935,42.776,42.87,1800.0
2014-02-06 09:55:00,54.71,54.71,54.26,54.26,1500.0,42.87,42.87,42.5174,42.5174,1500.0
2014-02-06 10:00:00,54.29,54.29,54.15,54.15,200.0,42.5409,42.5409,42.4312,42.4312,200.0
2014-02-06 10:05:00,53.98,53.98,53.98,53.98,100.0,42.298,42.298,42.298,42.298,100.0
2014-02-06 10:10:00,53.95,54.38,53.93,54.38,2000.0,42.2745,42.6114,42.2588,42.6114,2000.0
2014-02-06 10:15:00,54.37,54.42,54.33,54.38,700.0,42.6036,42.6428,42.5722,42.6114,700.0
2014-02-06 10:20:00,54.42,54.56,54.41,54.56,800.0,42.6428,42.7525,42.6349,42.7525,800.0
2014-02-06 10:25:00,54.55,54.97,54.42,54.97,6800.0,42.7446,43.0737,42.6428,43.0737,6800.0
2014-02-06 10:30:00,54.85,54.89,54.6,54.89,7300.0,42.9797,43.0111,42.7838,43.0111,7300.0
2014-02-06 10:35:00,54.81,54.95,54.41,54.47,3800.0,42.9484,43.0581,42.6349,42.6819,3800.0
2014-02-06 10:40:00,54.47,54.47,54.47,54.47,0.0,42.6819,42.6819,42.6819,42.6819,0.0
2014-02-06 10:45:00,54.39,54.55,54.38,54.51,2400.0,42.6193,42.7446,42.6114,42.7133,2400.0
2014-02-06 10:50:00,54.6,54.8,54.54,54.8,1500.0,42.7838,42.9405,42.7368,42.9405,1500.0
2014-02-06 10:55:00,54.97,54.97,54.91,54.91,300.0,43.0737,43.0737,43.0267,43.0267,300.0
2014-02-06 11:00:00,54.87,55.15,54.87,55.06,800.0,42.9954,43.2148,42.9954,43.1443,800.0
2014-02-06 11:05:00,55.07,55.3,55.07,55.25,1200.0,43.1521,43.3323,43.1521,43.2931,1200.0
2014-02-06 11:10:00,55.28,55.32,55.16,55.16,800.0,43.3167,43.348,43.2226,43.2226,800.0
2014-02-06 11:15:00,55.16,55.16,55.16,55.16,0.0,43.2226,43.2226,43.2226,43.2226,0.0
2014-02-06 11:20:00,54.67,54.67,54.67,54.67,100.0,42.8387,42.8387,42.8387,42.8387,100.0
2014-02-06 11:25:00,54.87,54.87,54.87,54.87,300.0,42.9954,42.9954,42.9954,42.9954,300.0
2014-02-06 11:30:00,54.9,54.99,54.9,54.97,400.0,43.0189,43.0894,43.0189,43.0737,400.0
2014-02-06 11:35:00,54.97,54.97,54.97,54.97,0.0,43.0737,43.0737,43.0737,43.0737,0.0
2014-02-06 11:40:00,54.82,54.92,54.82,54.92,800.0,42.9562,43.0346,42.9562,43.0346,800.0
2014-02-06 11:45:00,55.06,55.11,55.06,55.1,500.0,43.1443,43.1834,43.1443,43.1756,500.0
2014-02-06 11:50:00,55.29,55.37,55.09,55.09,1500.0,43.3245,43.3872,43.1678,43.1678,1500.0
2014-02-06 11:55:00,54.94,54.94,54.89,54.89,200.0,43.0502,43.0502,43.0111,43.0111,200.0
2014-02-06 12:00:00,54.91,55.1,54.91,55.1,900.0,43.0267,43.1756,43.0267,43.1756,900.0
2014-02-06 12:05:00,54.85,54.85,54.72,54.72,600.0,42.9797,42.9797,42.8778,42.8778,600.0
2014-02-06 12:10:00,54.77,54.77,54.72,54.76,900.0,42.917,42.917,42.8778,42.9092,900.0
2014-02-06 12:15:00,54.64,54.72,54.58,54.72,700.0,42.8152,42.8778,42.7681,42.8778,700.0
2014-02-06 12:20:00,54.54,54.54,54.36,54.36,300.0,42.7368,42.7368,42.5958,42.5958,300.0
2014-02-06 12:25:00,54.33,54.33,54.23,54.25,600.0,42.5722,42.5722,42.4939,42.5096,600.0
2014-02-06 12:30:00,54.54,54.54,54.54,54.54,100.0,42.7368,42.7368,42.7368,42.7368,100.0
2014-02-06 12:35:00,54.54,54.8,54.54,54.75,1600.0,42.7368,42.9405,42.7368,42.9014,1600.0
2014-02-06 12:40:00,54.53,54.56,54.5,54.56,700.0,42.729,42.7525,42.7055,42.7525,700.0
2014-02-06 12:45:00,54.56,54.56,54.33,54.33,1100.0,42.7525,42.7525,42.5722,42.5722,1100.0
2014-02-06 12:50:00,54.42,54.47,54.37,54.37,700.0,42.6428,42.6819,42.6036,42.6036,700.0
2014-02-06 12:55:00,54.48,54.48,54.42,54.42,400.0,42.6898,42.6898,42.6428,42.6428,400.0
2014-02-06 13:00:00,54.16,54.16,54.0,54.12,500.0,42.439,42.439,42.3137,42.4077,500.0
2014-02-06 13:05:00,54.1,54.24,54.07,54.24,400.0,42.392,42.5017,42.3685,42.5017,400.0
2014-02-06 13:10:00,54.24,54.24,54.24,54.24,0.0,42.5017,42.5017,42.5017,42.5017,0.0
2014-02-06 13:15:00,54.05,54.05,53.99,53.99,400.0,42.3528,42.3528,42.3058,42.3058,400.0
2014-02-06 13:20:00,53.95,53.95,53.78,53.78,400.0,42.2745,42.2745,42.1413,42.1413,400.0
2014-02-06 13:25:00,53.82,53.98,53.77,53.95,400.0,42.1726,42.298,42.1334,42.2745,400.0
2014-02-06 13:30:00,54.07,54.19,54.03,54.17,1000.0,42.3685,42.4625,42.3372,42.4469,1000.0
2014-02-06 13:35:00,54.34,54.34,54.18,54.18,500.0,42.5801,42.5801,42.4547,42.4547,500.0
2014-02-06 13:40:00,54.07,54.11,54.01,54.01,500.0,42.3685,42.3999,42.3215,42.3215,500.0
2014-02-06 13:45:00,54.04,54.31,54.04,54.31,500.0,42.345,42.5566,42.345,42.5566,500.0
2014-02-06 13:50:00,54.19,54.19,54.05,54.05,300.0,42.4625,42.4625,42.3528,42.3528,300.0
2014-02-06 13:55:00,54.1,54.1,54.1,54.1,200.0,42.392,42.392,42.392,42.392,200.0
2014-02-06 14:00:00,54.01,54.01,53.94,53.94,300.0,42.3215,42.3215,42.2666,42.2666,300.0
2014-02-06 14:05:00,53.84,53.99,53.79,53.99,600.0,42.1883,42.3058,42.1491,42.3058,600.0
2014-02-06 14:10:00,53.96,53.98,53.9,53.9,800.0,42.2823,42.298,42.2353,42.2353,800.0
2014-02-06 14:15:00,53.86,53.94,53.86,53.87,600.0,42.204,42.2666,42.204,42.2118,600.0
2014-02-06 14:20:00,53.92,53.97,53.92,53.97,200.0,42.251,42.2902,42.251,42.2902,200.0
2014-02-06 14:25:00,53.93,53.93,53.79,53.79,600.0,42.2588,42.2588,42.1491,42.1491,600.0
2014-02-06 14:30:00,53.8,53.8,53.8,53.8,100.0,42.1569,42.1569,42.1569,42.1569,100.0
2014-02-06 14:35:00,53.89,53.89,53.78,53.78,400.0,42.2275,42.2275,42.1413,42.1413,400.0
2014-02-06 14:40:00,53.82,53.9,53.81,53.81,500.0,42.1726,42.2353,42.1648,42.1648,500.0
2014-02-06 14:45:00,53.76,53.76,53.6,53.66,1000.0,42.1256,42.1256,42.0002,42.0472,1000.0
2014-02-06 14:50:00,53.71,53.71,53.65,53.65,200.0,42.0864,42.0864,42.0394,42.0394,200.0
2014-02-06 14:55:00,53.6,53.69,53.6,53.65,800.0,42.0002,42.0707,42.0002,42.0394,800.0
2014-02-06 15:00:00,53.66,53.66,53.62,53.62,400.0,42.0472,42.0472,42.0159,42.0159,400.0
2014-02-06 15:05:00,53.61,53.61,53.59,53.6,400.0,42.0081,42.0081,41.9924,42.0002,400.0
2014-02-06 15:10:00,53.64,53.69,53.6,53.64,1900.0,42.0316,42.0707,42.0002,42.0316,1900.0
2014-02-06 15:15:00,53.61,53.68,53.6,53.68,1100.0,42.0081,42.0629,42.0002,42.0629,1100.0
2014-02-06 15:20:00,53.62,53.62,53.56,53.56,1900.0,42.0159,42.0159,41.9689,41.9689,1900.0
2014-02-06 15:25:00,53.51,53.64,53.51,53.62,1200.0,41.9297,42.0316,41.9297,42.0159,1200.0
2014-02-06 15:30:00,53.65,53.65,53.5,53.5,900.0,42.0394,42.0394,41.9219,41.9219,900.0
2014-02-06 15:35:00,53.49,53.49,53.42,53.42,900.0,41.914,41.914,41.8592,41.8592,900.0
2014-02-06 15:40:00,53.43,53.51,53.43,53.48,1200.0,41.867,41.9297,41.867,41.9062,1200.0
2014-02-06 15:45:00,53.58,53.65,53.44,53.65,2300.0,41.9846,42.0394,41.8749,42.0394,2300.0
2014-02-06 15:50:00,53.6,53.7,53.55,53.68,3200.0,42.0002,42.0786,41.961,42.0629,3200.0
2014-02-06 15:55:00,53.69,53.96,53.68,53.69,4500.0,42.0707,42.2823,42.0629,42.0707,4500.0
2014-02-07 09:30:00,57.47,57.49,56.6,56.6,2100.0,45.0327,45.0484,44.351,44.351,2100.0
2014-02-07 09:35:00,56.5,57.2,56.39,56.85,11100.0,44.2726,44.8211,44.1864,44.5469,11100.0
2014-02-07 09:40:00,56.76,58.88,56.74,58.65,11500.0,44.4764,46.1376,44.4607,45.9573,11500.0
2014-02-07 09:45:00,58.65,58.65,57.33,57.33,1000.0,45.9573,45.9573,44.923,44.923,1000.0
2014-02-07 09:50:00,57.32,57.32,57.0,57.13,2000.0,44.9152,44.9152,44.6644,44.7663,2000.0
2014-02-07 09:55:00,57.33,57.43,56.99,56.99,1500.0,44.923,45.0014,44.6566,44.6566,1500.0
2014-02-07 10:00:00,57.06,57.12,56.86,56.86,500.0,44.7114,44.7585,44.5547,44.5547,500.0
2014-02-07 10:05:00,56.72,56.72,56.02,56.02,3600.0,44.445,44.445,43.8965,43.8965,3600.0
2014-02-07 10:10:00,56.16,56.23,55.93,56.07,1900.0,44.0062,44.0611,43.826,43.9357,1900.0
2014-02-07 10:15:00,56.1,56.27,56.1,56.19,3400.0,43.9592,44.0924,43.9592,44.0297,3400.0
2014-02-07 10:20:00,56.15,56.15,55.94,56.05,2200.0,43.9984,43.9984,43.8338,43.92,2200.0
2014-02-07 10:25:00,55.99,56.0,55.79,55.79,500.0,43.873,43.8808,43.7163,43.7163,500.0
2014-02-07 10:30:00,55.82,55.84,55.6,55.6,1400.0,43.7398,43.7555,43.5674,43.5674,1400.0
2014-02-07 10:35:00,55.54,55.68,55.46,55.68,1500.0,43.5204,43.6301,43.4577,43.6301,1500.0
2014-02-07 10:40:00,55.5,55.57,55.42,55.5,700.0,43.489,43.5439,43.4264,43.489,700.0
2014-02-07 10:45:00,55.49,55.5,55.37,55.5,1600.0,43.4812,43.489,43.3872,43.489,1600.0
2014-02-07 10:50:00,55.54,55.55,55.36,55.54,2000.0,43.5204,43.5282,43.3793,43.5204,2000.0
2014-02-07 10:55:00,55.56,55.96,55.28,55.42,2300.0,43.5361,43.8495,43.3167,43.4264,2300.0
2014-02-07 11:00:00,55.4,55.65,55.4,55.63,1800.0,43.4107,43.6066,43.4107,43.5909,1800.0
2014-02-07 11:05:00,55.5,55.5,55.5,55.5,100.0,43.489,43.489,43.489,43.489,100.0
2014-02-07 11:10:00,55.46,55.46,55.37,55.41,2700.0,43.4577,43.4577,43.3872,43.4185,2700.0
2014-02-07 11:15:00,55.41,55.48,55.29,55.29,400.0,43.4185,43.4734,43.3245,43.3245,400.0
2014-02-07 11:20:00,55.33,55.33,55.09,55.1,400.0,43.3558,43.3558,43.1678,43.1756,400.0
2014-02-07 11:25:00,55.1,55.17,55.06,55.06,900.0,43.1756,43.2305,43.1443,43.1443,900.0
2014-02-07 11:30:00,55.09,55.22,55.05,55.16,1700.0,43.1678,43.2696,43.1364,43.2226,1700.0
2014-02-07 11:35:00,55.21,55.21,55.21,55.21,100.0,43.2618,43.2618,43.2618,43.2618,100.0
2014-02-07 11:40:00,55.28,55.38,55.28,55.38,400.0,43.3167,43.395,43.3167,43.395,400.0
2014-02-07 11:45:00,55.41,55.49,55.39,55.49,1600.0,43.4185,43.4812,43.4028,43.4812,1600.0
2014-02-07 11:50:00,55.47,55.47,55.33,55.33,1600.0,43.4655,43.4655,43.3558,43.3558,1600.0
2014-02-07 11:55:00,55.36,55.36,55.31,55.33,500.0,43.3793,43.3793,43.3402,43.3558,500.0
2014-02-07 12:00:00,55.33,55.44,55.29,55.44,1000.0,43.3558,43.442,43.3245,43.442,1000.0
2014-02-07 12:05:00,55.48,55.71,55.48,55.71,600.0,43.4734,43.6536,43.4734,43.6536,600.0
2014-02-07 12:10:00,55.72,55.72,55.39,55.39,400.0,43.6614,43.6614,43.4028,43.4028,400.0
2014-02-07 12:15:00,55.41,55.42,55.41,55.42,1000.0,43.4185,43.4264,43.4185,43.4264,1000.0
2014-02-07 12:20:00,55.46,55.46,55.42,55.43,900.0,43.4577,43.4577,43.4264,43.4342,900.0
2014-02-07 12:25:00,55.47,55.67,55.47,55.67,1300.0,43.4655,43.6223,43.4655,43.6223,1300.0
2014-02-07 12:30:00,55.67,55.74,55.59,55.59,1100.0,43.6223,43.6771,43.5596,43.5596,1100.0
2014-02-07 12:35:00,55.48,55.54,55.43,55.44,700.0,43.4734,43.5204,43.4342,43.442,700.0
2014-02-07 12:40:00,55.46,55.52,55.37,55.39,2100.0,43.4577,43.5047,43.3872,43.4028,2100.0
2014-02-07 12:45:00,55.39,55.39,55.12,55.15,2300.0,43.4028,43.4028,43.1913,43.2148,2300.0
2014-02-07 12:50:00,55.16,55.39,55.14,55.39,1000.0,43.2226,43.4028,43.207,43.4028,1000.0
2014-02-07 12:55:00,55.35,55.39,55.32,55.35,1100.0,43.3715,43.4028,43.348,43.3715,1100.0
2014-02-07 13:00:00,55.39,55.39,55.28,55.33,900.0,43.4028,43.4028,43.3167,43.3558,900.0
2014-02-07 13:05:00,55.33,55.33,55.28,55.28,300.0,43.3558,43.3558,43.3167,43.3167,300.0
2014-02-07 13:10:00,55.29,55.54,55.29,55.52,600.0,43.3245,43.5204,43.3245,43.5047,600.0
2014-02-07 13:15:00,55.42,55.42,55.36,55.36,1800.0,43.4264,43.4264,43.3793,43.3793,1800.0
2014-02-07 13:20:00,55.46,55.47,55.43,55.47,500.0,43.4577,43.4655,43.4342,43.4655,500.0
2014-02-07 13:25:00,55.51,55.58,55.49,55.58,1100.0,43.4969,43.5517,43.4812,43.5517,1100.0
2014-02-07 13:30:00,55.55,55.57,55.49,55.49,700.0,43.5282,43.5439,43.4812,43.4812,700.0
2014-02-07 13:35:00,55.51,55.58,55.45,55.46,700.0,43.4969,43.5517,43.4499,43.4577,700.0
2014-02-07 13:40:00,55.47,55.54,55.46,55.54,1000.0,43.4655,43.5204,43.4577,43.5204,1000.0
2014-02-07 13:45:00,55.61,55.67,55.61,55.64,900.0,43.5752,43.6223,43.5752,43.5987,900.0
2014-02-07 13:50:00,55.65,55.88,55.65,55.88,600.0,43.6066,43.7868,43.6066,43.7868,600.0
2014-02-07 13:55:00,55.73,55.73,55.6,55.6,1000.0,43.6693,43.6693,43.5674,43.5674,1000.0
2014-02-07 14:00:00,55.6,55.61,55.5,55.55,800.0,43.5674,43.5752,43.489,43.5282,800.0
2014-02-07 14:05:00,55.58,55.61,55.58,55.61,700.0,43.5517,43.5752,43.5517,43.5752,700.0
2014-02-07 14:10:00,55.64,55.76,55.63,55.76,2100.0,43.5987,43.6928,43.5909,43.6928,2100.0
2014-02-07 14:15:00,55.74,55.93,55.74,55.9,2000.0,43.6771,43.826,43.6771,43.8025,2000.0
2014-02-07 14:20:00,55.9,55.97,55.85,55.97,4400.0,43.8025,43.8573,43.7633,43.8573,4400.0
2014-02-07 14:25:00,55.98,56.29,55.98,56.29,900.0,43.8652,44.1081,43.8652,44.1081,900.0
2014-02-07 14:30:00,56.28,56.51,56.28,56.51,1400.0,44.1002,44.2805,44.1002,44.2805,1400.0
2014-02-07 14:35:00,56.48,56.52,56.26,56.29,1800.0,44.257,44.2883,44.0846,44.1081,1800.0
2014-02-07 14:40:00,56.36,56.59,56.36,56.59,400.0,44.1629,44.3432,44.1629,44.3432,400.0
2014-02-07 14:45:00,56.66,56.66,56.47,56.5,500.0,44.398,44.398,44.2491,44.2726,500.0
2014-02-07 14:50:00,56.4,56.41,56.15,56.15,2000.0,44.1943,44.2021,43.9984,43.9984,2000.0
2014-02-07 14:55:00,56.14,56.35,56.14,56.35,1300.0,43.9905,44.1551,43.9905,44.1551,1300.0
2014-02-07 15:00:00,56.35,56.45,56.33,56.45,1700.0,44.1551,44.2334,44.1394,44.2334,1700.0
2014-02-07 15:05:00,56.44,56.44,56.36,56.44,3600.0,44.2256,44.2256,44.1629,44.2256,3600.0
2014-02-07 15:10:00,56.4,56.58,56.36,56.58,1500.0,44.1943,44.3353,44.1629,44.3353,1500.0
2014-02-07 15:15:00,56.59,56.77,56.54,56.77,2400.0,44.3432,44.4842,44.304,44.4842,2400.0
2014-02-07 15:20:00,56.86,57.25,56.86,57.25,1400.0,44.5547,44.8603,44.5547,44.8603,1400.0
2014-02-07 15:25:00,57.28,57.28,56.99,56.99,800.0,44.8838,44.8838,44.6566,44.6566,800.0
2014-02-07 15:30:00,56.99,57.04,56.92,56.92,1400.0,44.6566,44.6958,44.6017,44.6017,1400.0
2014-02-07 15:35:00,56.96,57.14,56.9,57.14,2600.0,44.6331,44.7741,44.5861,44.7741,2600.0
2014-02-07 15:40:00,57.1,57.1,57.01,57.01,2200.0,44.7428,44.7428,44.6723,44.6723,2200.0
2014-02-07 15:45:00,56.99,57.04,56.92,57.01,2800.0,44.6566,44.6958,44.6017,44.6723,2800.0
2014-02-07 15:50:00,57.04,57.04,56.8,56.83,1500.0,44.6958,44.6958,44.5077,44.5312,1500.0
2014-02-07 15:55:00,56.73,56.8,56.67,56.68,1200.0,44.4529,44.5077,44.4058,44.4137,1200.0
2014-02-10 09:30:00,56.95,56.95,56.85,56.85,500.0,44.6252,44.6252,44.5469,44.5469,500.0
2014-02-10 09:35:00,56.84,56.86,56.46,56.47,700.0,44.539,44.5547,44.2413,44.2491,700.0
2014-02-10 09:40:00,56.68,56.68,56.28,56.28,900.0,44.4137,44.4137,44.1002,44.1002,900.0
2014-02-10 09:45:00,56.25,56.4,56.25,56.4,300.0,44.0767,44.1943,44.0767,44.1943,300.0
2014-02-10 09:50:00,56.17,56.23,56.08,56.23,1300.0,44.014,44.0611,43.9435,44.0611,1300.0
2014-02-10 09:55:00,56.21,56.24,56.2,56.23,2200.0,44.0454,44.0689,44.0376,44.0611,2200.0
2014-02-10 10:00:00,56.26,56.26,56.16,56.16,400.0,44.0846,44.0846,44.0062,44.0062,400.0
2014-02-10 10:05:00,56.17,56.17,56.11,56.12,800.0,44.014,44.014,43.967,43.9749,800.0
2014-02-10 10:10:00,56.5,56.5,56.5,56.5,100.0,44.2726,44.2726,44.2726,44.2726,100.0
2014-02-10 10:15:00,56.26,56.26,56.26,56.26,200.0,44.0846,44.0846,44.0846,44.0846,200.0
2014-02-10 10:20:00,56.19,56.22,56.19,56.22,900.0,44.0297,44.0532,44.0297,44.0532,900.0
2014-02-10 10:25:00,56.22,56.47,56.22,56.47,600.0,44.0532,44.2491,44.0532,44.2491,600.0
2014-02-10 10:30:00,56.47,56.47,56.47,56.47,0.0,44.2491,44.2491,44.2491,44.2491,0.0
2014-02-10 10:35:00,56.35,56.38,56.14,56.14,1400.0,44.1551,44.1786,43.9905,43.9905,1400.0
2014-02-10 10:40:00,56.17,56.21,56.17,56.21,600.0,44.014,44.0454,44.014,44.0454,600.0
2014-02-10 10:45:00,56.29,56.34,56.24,56.24,700.0,44.1081,44.1473,44.0689,44.0689,700.0
2014-02-10 10:50:00,56.27,56.36,56.22,56.36,1000.0,44.0924,44.1629,44.0532,44.1629,1000.0
2014-02-10 10:55:00,56.46,56.66,56.46,56.56,1000.0,44.2413,44.398,44.2413,44.3196,1000.0
2014-02-10 11:00:00,56.59,56.59,56.4,56.45,1100.0,44.3432,44.3432,44.1943,44.2334,1100.0
2014-02-10 11:05:00,56.6,56.69,56.6,56.69,300.0,44.351,44.4215,44.351,44.4215,300.0
2014-02-10 11:10:00,56.69,56.69,56.62,56.62,300.0,44.4215,44.4215,44.3667,44.3667,300.0
2014-02-10 11:15:00,56.54,56.64,56.54,56.64,300.0,44.304,44.3823,44.304,44.3823,300.0
2014-02-10 11:20:00,56.71,56.71,56.56,56.59,4900.0,44.4372,44.4372,44.3196,44.3432,4900.0
2014-02-10 11:25:00,56.83,57.03,56.83,57.03,500.0,44.5312,44.6879,44.5312,44.6879,500.0
2014-02-10 11:30:00,57.06,57.45,57.06,57.18,8200.0,44.7114,45.017,44.7114,44.8055,8200.0
2014-02-10 11:35:00,57.33,57.33,57.01,57.01,1400.0,44.923,44.923,44.6723,44.6723,1400.0
2014-02-10 11:40:00,57.07,57.26,57.07,57.26,300.0,44.7193,44.8682,44.7193,44.8682,300.0
2014-02-10 11:45:00,57.39,57.39,57.39,57.39,400.0,44.97,44.97,44.97,44.97,400.0
2014-02-10 11:50:00,57.58,57.58,57.47,57.47,800.0,45.1189,45.1189,45.0327,45.0327,800.0
2014-02-10 11:55:00,57.56,57.64,57.56,57.56,600.0,45.1032,45.1659,45.1032,45.1032,600.0
2014-02-10 12:00:00,57.69,57.75,57.67,57.73,1400.0,45.2051,45.2521,45.1894,45.2364,1400.0
2014-02-10 12:05:00,57.81,57.9,57.81,57.9,500.0,45.2991,45.3696,45.2991,45.3696,500.0
2014-02-10 12:10:00,57.96,58.05,57.96,58.0,1100.0,45.4167,45.4872,45.4167,45.448,1100.0
2014-02-10 12:15:00,58.15,58.29,58.15,58.17,900.0,45.5655,45.6752,45.5655,45.5812,900.0
2014-02-10 12:20:00,58.0,58.0,57.92,57.93,600.0,45.448,45.448,45.3853,45.3932,600.0
2014-02-10 12:25:00,57.94,57.94,57.84,57.84,400.0,45.401,45.401,45.3226,45.3226,400.0
2014-02-10 12:30:00,57.68,57.9,57.54,57.9,2400.0,45.1973,45.3696,45.0876,45.3696,2400.0
2014-02-10 12:35:00,57.93,57.94,57.83,57.83,400.0,45.3932,45.401,45.3148,45.3148,400.0
2014-02-10 12:40:00,57.75,57.94,57.71,57.83,1400.0,45.2521,45.401,45.2208,45.3148,1400.0
2014-02-10 12:45:00,57.72,57.95,57.69,57.95,5500.0,45.2286,45.4088,45.2051,45.4088,5500.0
2014-02-10 12:50:00,57.94,58.1,57.83,58.1,1100.0,45.401,45.5264,45.3148,45.5264,1100.0
2014-02-10 12:55:00,58.11,58.11,57.98,57.98,200.0,45.5342,45.5342,45.4323,45.4323,200.0
2014-02-10 13:00:00,57.97,58.02,57.94,57.94,1100.0,45.4245,45.4637,45.401,45.401,1100.0
2014-02-10 13:05:00,57.83,57.92,57.73,57.75,1400.0,45.3148,45.3853,45.2364,45.2521,1400.0
2014-02-10 13:10:00,57.71,57.89,57.59,57.59,800.0,45.2208,45.3618,45.1267,45.1267,800.0
2014-02-10 13:15:00,57.92,57.92,57.92,57.92,100.0,45.3853,45.3853,45.3853,45.3853,100.0
2014-02-10 13:20:00,57.92,57.93,57.91,57.92,400.0,45.3853,45.3932,45.3775,45.3853,400.0
2014-02-10 13:25:00,58.08,58.52,58.08,58.28,1600.0,45.5107,45.8555,45.5107,45.6674,1600.0
2014-02-10 13:30:00,58.35,58.37,58.28,58.28,1600.0,45.7223,45.7379,45.6674,45.6674,1600.0
2014-02-10 13:35:00,58.31,58.31,58.31,58.31,100.0,45.6909,45.6909,45.6909,45.6909,100.0
2014-02-10 13:40:00,58.34,58.34,58.24,58.24,500.0,45.7144,45.7144,45.6361,45.6361,500.0
2014-02-10 13:45:00,58.16,58.36,58.16,58.36,700.0,45.5734,45.7301,45.5734,45.7301,700.0
2014-02-10 13:50:00,58.35,58.49,58.3,58.49,900.0,45.7223,45.832,45.6831,45.832,900.0
2014-02-10 13:55:00,58.42,58.42,58.42,58.42,100.0,45.7771,45.7771,45.7771,45.7771,100.0
2014-02-10 14:00:00,58.47,58.47,58.46,58.46,600.0,45.8163,45.8163,45.8085,45.8085,600.0
2014-02-10 14:05:00,58.53,58.53,58.44,58.44,500.0,45.8633,45.8633,45.7928,45.7928,500.0
2014-02-10 14:10:00,58.47,58.5,58.47,58.5,200.0,45.8163,45.8398,45.8163,45.8398,200.0
2014-02-10 14:15:00,58.41,58.41,58.31,58.34,900.0,45.7693,45.7693,45.6909,45.7144,900.0
2014-02-10 14:20:00,58.3,58.3,58.29,58.29,400.0,45.6831,45.6831,45.6752,45.6752,400.0
2014-02-10 14:25:00,58.29,58.29,58.29,58.29,0.0,45.6752,45.6752,45.6752,45.6752,0.0
2014-02-10 14:30:00,58.39,58.47,58.17,58.3,1400.0,45.7536,45.8163,45.5812,45.6831,1400.0
2014-02-10 14:35:00,58.23,58.24,58.23,58.24,900.0,45.6282,45.6361,45.6282,45.6361,900.0
2014-02-10 14:40:00,58.24,58.24,58.12,58.14,4800.0,45.6361,45.6361,45.542,45.5577,4800.0
2014-02-10 14:45:00,57.96,58.13,57.96,58.13,800.0,45.4167,45.5499,45.4167,45.5499,800.0
2014-02-10 14:50:00,58.13,58.25,58.13,58.13,1700.0,45.5499,45.6439,45.5499,45.5499,1700.0
2014-02-10 14:55:00,58.02,58.2,58.02,58.14,1500.0,45.4637,45.6047,45.4637,45.5577,1500.0
2014-02-10 15:00:00,58.14,58.14,58.04,58.04,900.0,45.5577,45.5577,45.4794,45.4794,900.0
2014-02-10 15:05:00,58.02,58.03,57.94,57.94,1100.0,45.4637,45.4715,45.401,45.401,1100.0
2014-02-10 15:10:00,57.93,57.93,57.88,57.93,500.0,45.3932,45.3932,45.354,45.3932,500.0
2014-02-10 15:15:00,57.86,57.86,57.83,57.83,500.0,45.3383,45.3383,45.3148,45.3148,500.0
2014-02-10 15:20:00,57.72,57.75,57.72,57.75,400.0,45.2286,45.2521,45.2286,45.2521,400.0
2014-02-10 15:25:00,57.79,57.81,57.74,57.81,800.0,45.2835,45.2991,45.2443,45.2991,800.0
2014-02-10 15:30:00,57.77,57.8,57.74,57.77,900.0,45.2678,45.2913,45.2443,45.2678,900.0
2014-02-10 15:35:00,57.77,57.8,57.67,57.68,2500.0,45.2678,45.2913,45.1894,45.1973,2500.0
2014-02-10 15:40:00,57.7,57.79,57.7,57.79,600.0,45.2129,45.2835,45.2129,45.2835,600.0
2014-02-10 15:45:00,57.71,57.74,57.58,57.59,3000.0,45.2208,45.2443,45.1189,45.1267,3000.0
2014-02-10 15:50:00,57.57,57.58,57.49,57.58,1700.0,45.1111,45.1189,45.0484,45.1189,1700.0
2014-02-10 15:55:00,57.52,57.63,57.47,57.5,2400.0,45.0719,45.1581,45.0327,45.0562,2400.0
2014-02-11 09:30:00,57.66,57.66,57.63,57.63,200.0,45.1816,45.1816,45.1581,45.1581,200.0
2014-02-11 09:35:00,57.52,57.52,56.92,57.11,2700.0,45.0719,45.0719,44.6017,44.7506,2700.0
2014-02-11 09:40:00,57.38,57.38,56.8,56.95,1300.0,44.9622,44.9622,44.5077,44.6252,1300.0
2014-02-11 09:45:00,56.83,56.9,56.76,56.76,1300.0,44.5312,44.5861,44.4764,44.4764,1300.0
2014-02-11 09:50:00,56.69,57.09,56.68,56.86,1200.0,44.4215,44.7349,44.4137,44.5547,1200.0
2014-02-11 09:55:00,56.99,57.12,56.99,57.04,500.0,44.6566,44.7585,44.6566,44.6958,500.0
2014-02-11 10:00:00,57.21,57.73,57.21,57.55,1000.0,44.829,45.2364,44.829,45.0954,1000.0
2014-02-11 10:05:00,57.4,57.42,57.02,57.02,2700.0,44.9779,44.9935,44.6801,44.6801,2700.0
2014-02-11 10:10:00,57.13,57.13,57.09,57.1,300.0,44.7663,44.7663,44.7349,44.7428,300.0
2014-02-11 10:15:00,57.1,57.1,57.1,57.1,0.0,44.7428,44.7428,44.7428,44.7428,0.0
2014-02-11 10:20:00,57.02,57.02,56.72,56.72,3800.0,44.6801,44.6801,44.445,44.445,3800.0
2014-02-11 10:25:00,56.86,56.89,56.86,56.87,700.0,44.5547,44.5782,44.5547,44.5626,700.0
2014-02-11 10:30:00,56.84,56.84,56.84,56.84,200.0,44.539,44.539,44.539,44.539,200.0
2014-02-11 10:35:00,56.91,56.94,56.87,56.88,800.0,44.5939,44.6174,44.5626,44.5704,800.0
2014-02-11 10:40:00,56.93,56.93,56.67,56.67,1400.0,44.6096,44.6096,44.4058,44.4058,1400.0
2014-02-11 10:45:00,56.6,56.6,56.46,56.46,400.0,44.351,44.351,44.2413,44.2413,400.0
2014-02-11 10:50:00,56.37,56.42,56.26,56.39,900.0,44.1708,44.2099,44.0846,44.1864,900.0
2014-02-11 10:55:00,56.28,56.37,56.26,56.37,400.0,44.1002,44.1708,44.0846,44.1708,400.0
2014-02-11 11:00:00,56.46,56.46,56.24,56.24,700.0,44.2413,44.2413,44.0689,44.0689,700.0
2014-02-11 11:05:00,56.25,56.39,56.25,56.39,500.0,44.0767,44.1864,44.0767,44.1864,500.0
2014-02-11 11:10:00,56.32,56.32,56.15,56.23,1100.0,44.1316,44.1316,43.9984,44.0611,1100.0
2014-02-11 11:15:00,56.15,56.15,56.15,56.15,200.0,43.9984,43.9984,43.9984,43.9984,200.0
2014-02-11 11:20:00,56.44,56.72,56.43,56.68,700.0,44.2256,44.445,44.2178,44.4137,700.0
2014-02-11 11:25:00,56.65,56.74,56.43,56.43,400.0,44.3902,44.4607,44.2178,44.2178,400.0
2014-02-11 11:30:00,56.43,56.43,56.43,56.43,0.0,44.2178,44.2178,44.2178,44.2178,0.0
2014-02-11 11:35:00,56.84,56.84,56.84,56.84,100.0,44.539,44.539,44.539,44.539,100.0
2014-02-11 11:40:00,56.84,56.84,56.84,56.84,0.0,44.539,44.539,44.539,44.539,0.0
2014-02-11 11:45:00,56.86,56.93,56.86,56.92,300.0,44.5547,44.6096,44.5547,44.6017,300.0
2014-02-11 11:50:00,56.92,56.92,56.92,56.92,0.0,44.6017,44.6017,44.6017,44.6017,0.0
2014-02-11 11:55:00,57.0,57.0,57.0,57.0,300.0,44.6644,44.6644,44.6644,44.6644,300.0
2014-02-11 12:00:00,57.0,57.0,57.0,57.0,0.0,44.6644,44.6644,44.6644,44.6644,0.0
2014-02-11 12:05:00,57.16,57.16,56.97,56.97,200.0,44.7898,44.7898,44.6409,44.6409,200.0
2014-02-11 12:10:00,57.0,57.0,57.0,57.0,100.0,44.6644,44.6644,44.6644,44.6644,100.0
2014-02-11 12:15:00,57.1,57.1,57.1,57.1,500.0,44.7428,44.7428,44.7428,44.7428,500.0
2014-02-11 12:20:00,57.1,57.1,57.1,57.1,0.0,44.7428,44.7428,44.7428,44.7428,0.0
2014-02-11 12:25:00,57.52,57.52,57.52,57.52,100.0,45.0719,45.0719,45.0719,45.0719,100.0
2014-02-11 12:30:00,57.61,57.61,57.61,57.61,100.0,45.1424,45.1424,45.1424,45.1424,100.0
2014-02-11 12:35:00,57.61,57.61,57.61,57.61,0.0,45.1424,45.1424,45.1424,45.1424,0.0
2014-02-11 12:40:00,57.71,57.71,57.71,57.71,100.0,45.2208,45.2208,45.2208,45.2208,100.0
2014-02-11 12:45:00,57.72,57.77,57.72,57.76,400.0,45.2286,45.2678,45.2286,45.2599,400.0
2014-02-11 12:50:00,57.61,57.61,57.49,57.49,200.0,45.1424,45.1424,45.0484,45.0484,200.0
2014-02-11 12:55:00,57.38,57.38,57.37,57.37,300.0,44.9622,44.9622,44.9543,44.9543,300.0
2014-02-11 13:00:00,57.36,57.42,57.36,57.42,500.0,44.9465,44.9935,44.9465,44.9935,500.0
2014-02-11 13:05:00,57.42,57.42,57.42,57.42,0.0,44.9935,44.9935,44.9935,44.9935,0.0
2014-02-11 13:10:00,57.39,57.39,57.35,57.35,200.0,44.97,44.97,44.9387,44.9387,200.0
2014-02-11 13:15:00,57.29,57.33,57.26,57.26,300.0,44.8917,44.923,44.8682,44.8682,300.0
2014-02-11 13:20:00,57.34,57.34,57.34,57.34,100.0,44.9308,44.9308,44.9308,44.9308,100.0
2014-02-11 13:25:00,57.34,57.34,57.34,57.34,0.0,44.9308,44.9308,44.9308,44.9308,0.0
2014-02-11 13:30:00,57.53,57.62,57.53,57.55,300.0,45.0797,45.1502,45.0797,45.0954,300.0
2014-02-11 13:35:00,57.54,57.54,57.54,57.54,100.0,45.0876,45.0876,45.0876,45.0876,100.0
2014-02-11 13:40:00,57.67,57.67,57.67,57.67,100.0,45.1894,45.1894,45.1894,45.1894,100.0
2014-02-11 13:45:00,57.67,57.67,57.67,57.67,0.0,45.1894,45.1894,45.1894,45.1894,0.0
2014-02-11 13:50:00,57.67,57.67,57.67,57.67,0.0,45.1894,45.1894,45.1894,45.1894,0.0
2014-02-11 13:55:00,57.67,57.67,57.67,57.67,0.0,45.1894,45.1894,45.1894,45.1894,0.0
2014-02-11 14:00:00,57.37,57.44,57.36,57.44,500.0,44.9543,45.0092,44.9465,45.0092,500.0
2014-02-11 14:05:00,57.69,57.69,57.69,57.69,200.0,45.2051,45.2051,45.2051,45.2051,200.0
2014-02-11 14:10:00,57.69,57.69,57.69,57.69,0.0,45.2051,45.2051,45.2051,45.2051,0.0
2014-02-11 14:15:00,57.73,57.82,57.73,57.82,1000.0,45.2364,45.307,45.2364,45.307,1000.0
2014-02-11 14:20:00,57.81,57.88,57.81,57.88,500.0,45.2991,45.354,45.2991,45.354,500.0
2014-02-11 14:25:00,57.88,57.88,57.88,57.88,0.0,45.354,45.354,45.354,45.354,0.0
2014-02-11 14:30:00,57.92,57.92,57.89,57.91,800.0,45.3853,45.3853,45.3618,45.3775,800.0
2014-02-11 14:35:00,57.88,57.91,57.78,57.8,1000.0,45.354,45.3775,45.2756,45.2913,1000.0
2014-02-11 14:40:00,57.88,57.95,57.88,57.95,1100.0,45.354,45.4088,45.354,45.4088,1100.0
2014-02-11 14:45:00,58.07,58.19,58.07,58.17,1100.0,45.5029,45.5969,45.5029,45.5812,1100.0
2014-02-11 14:50:00,57.97,58.33,57.96,58.23,1200.0,45.4245,45.7066,45.4167,45.6282,1200.0
2014-02-11 14:55:00,58.24,58.24,58.24,58.24,100.0,45.6361,45.6361,45.6361,45.6361,100.0
2014-02-11 15:00:00,58.37,58.38,58.37,58.37,500.0,45.7379,45.7458,45.7379,45.7379,500.0
2014-02-11 15:05:00,58.46,58.51,58.42,58.45,1600.0,45.8085,45.8476,45.7771,45.8006,1600.0
2014-02-11 15:10:00,58.44,58.56,58.44,58.5,700.0,45.7928,45.8868,45.7928,45.8398,700.0
2014-02-11 15:15:00,58.53,58.59,58.53,58.56,700.0,45.8633,45.9103,45.8633,45.8868,700.0
2014-02-11 15:20:00,58.56,58.77,58.56,58.75,1100.0,45.8868,46.0514,45.8868,46.0357,1100.0
2014-02-11 15:25:00,58.76,58.76,58.72,58.72,600.0,46.0435,46.0435,46.0122,46.0122,600.0
2014-02-11 15:30:00,58.71,58.85,58.71,58.85,900.0,46.0044,46.1141,46.0044,46.1141,900.0
2014-02-11 15:35:00,58.86,59.12,58.86,59.08,2000.0,46.1219,46.3256,46.1219,46.2943,2000.0
2014-02-11 15:40:00,59.07,59.2,59.04,59.19,2200.0,46.2864,46.3883,46.2629,46.3805,2200.0
2014-02-11 15:45:00,59.19,59.2,59.12,59.12,3300.0,46.3805,46.3883,46.3256,46.3256,3300.0
2014-02-11 15:50:00,59.03,59.17,58.98,59.01,2900.0,46.2551,46.3648,46.2159,46.2394,2900.0
2014-02-11 15:55:00,59.01,59.02,58.88,58.88,2300.0,46.2394,46.2473,46.1376,46.1376,2300.0
2014-02-12 09:30:00,58.9,59.25,58.87,59.23,2200.0,46.1532,46.4275,46.1297,46.4118,2200.0
2014-02-12 09:35:00,59.46,59.46,59.46,59.46,100.0,46.592,46.592,46.592,46.592,100.0
2014-02-12 09:40:00,59.5,59.5,59.29,59.3,800.0,46.6234,46.6234,46.4588,46.4667,800.0
2014-02-12 09:45:00,59.49,59.49,59.49,59.49,100.0,46.6156,46.6156,46.6156,46.6156,100.0
2014-02-12 09:50:00,59.03,59.03,58.98,58.98,900.0,46.2551,46.2551,46.2159,46.2159,900.0
2014-02-12 09:55:00,58.99,59.3,58.99,59.3,200.0,46.2238,46.4667,46.2238,46.4667,200.0
2014-02-12 10:00:00,59.33,59.33,59.25,59.25,700.0,46.4902,46.4902,46.4275,46.4275,700.0
2014-02-12 10:05:00,59.02,59.12,58.98,59.11,900.0,46.2473,46.3256,46.2159,46.3178,900.0
2014-02-12 10:10:00,59.27,59.27,59.17,59.17,400.0,46.4432,46.4432,46.3648,46.3648,400.0
2014-02-12 10:15:00,59.17,59.23,59.1,59.1,1300.0,46.3648,46.4118,46.31,46.31,1300.0
2014-02-12 10:20:00,59.13,59.18,59.13,59.14,600.0,46.3335,46.3726,46.3335,46.3413,600.0
2014-02-12 10:25:00,59.2,59.26,59.2,59.26,1100.0,46.3883,46.4353,46.3883,46.4353,1100.0
2014-02-12 10:30:00,59.46,59.46,59.37,59.37,700.0,46.592,46.592,46.5215,46.5215,700.0
2014-02-12 10:35:00,59.36,59.37,59.36,59.37,300.0,46.5137,46.5215,46.5137,46.5215,300.0
2014-02-12 10:40:00,59.37,59.43,59.01,59.01,3200.0,46.5215,46.5685,46.2394,46.2394,3200.0
2014-02-12 10:45:00,58.94,59.23,58.94,59.23,600.0,46.1846,46.4118,46.1846,46.4118,600.0
2014-02-12 10:50:00,59.18,59.18,59.0,59.02,3000.0,46.3726,46.3726,46.2316,46.2473,3000.0
2014-02-12 10:55:00,58.96,58.96,58.56,58.65,1300.0,46.2002,46.2002,45.8868,45.9573,1300.0
2014-02-12 11:00:00,58.74,58.74,58.74,58.74,100.0,46.0279,46.0279,46.0279,46.0279,100.0
2014-02-12 11:05:00,58.82,58.96,58.82,58.96,900.0,46.0905,46.2002,46.0905,46.2002,900.0
2014-02-12 11:10:00,58.9,58.99,58.9,58.99,300.0,46.1532,46.2238,46.1532,46.2238,300.0
2014-02-12 11:15:00,59.02,59.04,58.99,59.02,500.0,46.2473,46.2629,46.2238,46.2473,500.0
2014-02-12 11:20:00,58.97,58.97,58.8,58.8,3700.0,46.2081,46.2081,46.0749,46.0749,3700.0
2014-02-12 11:25:00,58.89,58.89,58.89,58.89,100.0,46.1454,46.1454,46.1454,46.1454,100.0
2014-02-12 11:30:00,58.97,59.0,58.9,58.91,1000.0,46.2081,46.2316,46.1532,46.1611,1000.0
2014-02-12 11:35:00,58.84,58.84,58.68,58.68,3200.0,46.1062,46.1062,45.9808,45.9808,3200.0
2014-02-12 11:40:00,58.7,58.85,58.7,58.73,2100.0,45.9965,46.1141,45.9965,46.02,2100.0
2014-02-12 11:45:00,58.61,58.74,58.54,58.66,800.0,45.926,46.0279,45.8711,45.9652,800.0
2014-02-12 11:50:00,58.68,58.68,58.63,58.63,900.0,45.9808,45.9808,45.9417,45.9417,900.0
2014-02-12 11:55:00,58.55,58.6,58.45,58.48,400.0,45.879,45.9182,45.8006,45.8241,400.0
2014-02-12 12:00:00,58.48,58.52,58.48,58.48,400.0,45.8241,45.8555,45.8241,45.8241,400.0
2014-02-12 12:05:00,58.5,58.5,58.45,58.48,500.0,45.8398,45.8398,45.8006,45.8241,500.0
2014-02-12 12:10:00,58.43,58.49,58.41,58.49,500.0,45.7849,45.832,45.7693,45.832,500.0
2014-02-12 12:15:00,58.46,58.63,58.46,58.63,1500.0,45.8085,45.9417,45.8085,45.9417,1500.0
2014-02-12 12:20:00,58.6,58.6,58.47,58.58,1700.0,45.9182,45.9182,45.8163,45.9025,1700.0
2014-02-12 12:25:00,58.45,58.45,58.45,58.45,100.0,45.8006,45.8006,45.8006,45.8006,100.0
2014-02-12 12:30:00,58.39,58.45,58.39,58.45,200.0,45.7536,45.8006,45.7536,45.8006,200.0
2014-02-12 12:35:00,58.54,58.54,58.44,58.44,300.0,45.8711,45.8711,45.7928,45.7928,300.0
2014-02-12 12:40:00,58.46,58.46,58.46,58.46,100.0,45.8085,45.8085,45.8085,45.8085,100.0
2014-02-12 12:45:00,58.47,58.47,58.28,58.3,600.0,45.8163,45.8163,45.6674,45.6831,600.0
2014-02-12 12:50:00,58.28,58.33,58.24,58.33,500.0,45.6674,45.7066,45.6361,45.7066,500.0
2014-02-12 12:55:00,58.19,58.19,58.19,58.19,100.0,45.5969,45.5969,45.5969,45.5969,100.0
2014-02-12 13:00:00,58.18,58.22,58.13,58.22,300.0,45.5891,45.6204,45.5499,45.6204,300.0
2014-02-12 13:05:00,58.16,58.18,58.12,58.18,500.0,45.5734,45.5891,45.542,45.5891,500.0
2014-02-12 13:10:00,58.21,58.25,58.21,58.25,200.0,45.6126,45.6439,45.6126,45.6439,200.0
2014-02-12 13:15:00,58.23,58.26,58.23,58.26,300.0,45.6282,45.6517,45.6282,45.6517,300.0
2014-02-12 13:20:00,58.3,58.3,58.27,58.27,400.0,45.6831,45.6831,45.6596,45.6596,400.0
2014-02-12 13:25:00,58.28,58.3,58.28,58.3,200.0,45.6674,45.6831,45.6674,45.6831,200.0
2014-02-12 13:30:00,58.33,58.36,58.33,58.36,200.0,45.7066,45.7301,45.7066,45.7301,200.0
2014-02-12 13:35:00,58.37,58.37,58.34,58.34,200.0,45.7379,45.7379,45.7144,45.7144,200.0
2014-02-12 13:40:00,58.25,58.25,58.21,58.22,300.0,45.6439,45.6439,45.6126,45.6204,300.0
2014-02-12 13:45:00,58.19,58.26,58.15,58.26,800.0,45.5969,45.6517,45.5655,45.6517,800.0
2014-02-12 13:50:00,58.19,58.19,58.13,58.16,600.0,45.5969,45.5969,45.5499,45.5734,600.0
2014-02-12 13:55:00,58.11,58.14,58.11,58.14,400.0,45.5342,45.5577,45.5342,45.5577,400.0
2014-02-12 14:00:00,58.15,58.17,58.15,58.17,200.0,45.5655,45.5812,45.5655,45.5812,200.0
2014-02-12 14:05:00,58.13,58.13,58.11,58.11,200.0,45.5499,45.5499,45.5342,45.5342,200.0
2014-02-12 14:10:00,58.08,58.08,58.03,58.06,800.0,45.5107,45.5107,45.4715,45.495,800.0
2014-02-12 14:15:00,58.06,58.06,57.92,57.99,4100.0,45.495,45.495,45.3853,45.4402,4100.0
2014-02-12 14:20:00,58.0,58.02,58.0,58.02,200.0,45.448,45.4637,45.448,45.4637,200.0
2014-02-12 14:25:00,58.03,58.03,57.96,57.96,300.0,45.4715,45.4715,45.4167,45.4167,300.0
2014-02-12 14:30:00,57.93,58.01,57.89,58.01,800.0,45.3932,45.4558,45.3618,45.4558,800.0
2014-02-12 14:35:00,58.1,58.15,58.1,58.11,1500.0,45.5264,45.5655,45.5264,45.5342,1500.0
2014-02-12 14:40:00,58.0,58.02,57.93,58.02,800.0,45.448,45.4637,45.3932,45.4637,800.0
2014-02-12 14:45:00,57.96,58.09,57.84,57.86,10600.0,45.4167,45.5185,45.3226,45.3383,10600.0
2014-02-12 14:50:00,57.86,58.0,57.84,57.94,2900.0,45.3383,45.448,45.3226,45.401,2900.0
2014-02-12 14:55:00,57.98,58.01,57.86,58.0,2000.0,45.4323,45.4558,45.3383,45.448,2000.0
2014-02-12 15:00:00,57.98,58.0,57.93,58.0,300.0,45.4323,45.448,45.3932,45.448,300.0
2014-02-12 15:05:00,57.97,58.17,57.97,58.03,3100.0,45.4245,45.5812,45.4245,45.4715,3100.0
2014-02-12 15:10:00,58.02,58.09,57.93,57.99,3200.0,45.4637,45.5185,45.3932,45.4402,3200.0
2014-02-12 15:15:00,58.09,58.14,57.98,57.98,2000.0,45.5185,45.5577,45.4323,45.4323,2000.0
2014-02-12 15:20:00,58.02,58.03,57.97,58.01,700.0,45.4637,45.4715,45.4245,45.4558,700.0
2014-02-12 15:25:00,57.91,57.93,57.84,57.84,600.0,45.3775,45.3932,45.3226,45.3226,600.0
2014-02-12 15:30:00,57.97,57.97,57.94,57.94,400.0,45.4245,45.4245,45.401,45.401,400.0
2014-02-12 15:35:00,57.91,57.97,57.89,57.97,800.0,45.3775,45.4245,45.3618,45.4245,800.0
2014-02-12 15:40:00,57.94,57.99,57.94,57.99,500.0,45.401,45.4402,45.401,45.4402,500.0
2014-02-12 15:45:00,57.97,57.98,57.9,57.94,1100.0,45.4245,45.4323,45.3696,45.401,1100.0
2014-02-12 15:50:00,57.93,57.96,57.92,57.96,900.0,45.3932,45.4167,45.3853,45.4167,900.0
2014-02-12 15:55:00,57.95,57.99,57.95,57.99,400.0,45.4088,45.4402,45.4088,45.4402,400.0
2014-02-13 09:30:00,56.1,56.98,56.1,56.98,200.0,43.9592,44.6487,43.9592,44.6487,200.0
2014-02-13 09:35:00,57.46,57.46,57.46,57.46,100.0,45.0249,45.0249,45.0249,45.0249,100.0
2014-02-13 09:40:00,57.46,57.46,57.46,57.46,0.0,45.0249,45.0249,45.0249,45.0249,0.0
2014-02-13 09:45:00,58.24,58.26,58.24,58.24,900.0,45.6361,45.6517,45.6361,45.6361,900.0
2014-02-13 09:50:00,58.24,58.24,58.24,58.24,0.0,45.6361,45.6361,45.6361,45.6361,0.0
2014-02-13 09:55:00,58.24,58.24,58.24,58.24,0.0,45.6361,45.6361,45.6361,45.6361,0.0
2014-02-13 10:00:00,58.39,58.41,58.39,58.41,600.0,45.7536,45.7693,45.7536,45.7693,600.0
2014-02-13 10:05:00,58.54,59.04,58.54,58.98,1900.0,45.8711,46.2629,45.8711,46.2159,1900.0
2014-02-13 10:10:00,58.68,58.78,58.53,58.53,1000.0,45.9808,46.0592,45.8633,45.8633,1000.0
2014-02-13 10:15:00,58.73,58.73,58.72,58.72,300.0,46.02,46.02,46.0122,46.0122,300.0
2014-02-13 10:20:00,58.82,58.83,58.68,58.79,1600.0,46.0905,46.0984,45.9808,46.067,1600.0
2014-02-13 10:25:00,58.76,58.76,58.7,58.7,500.0,46.0435,46.0435,45.9965,45.9965,500.0
2014-02-13 10:30:00,58.66,58.66,58.63,58.63,400.0,45.9652,45.9652,45.9417,45.9417,400.0
2014-02-13 10:35:00,58.9,58.91,58.9,58.91,300.0,46.1532,46.1611,46.1532,46.1611,300.0
2014-02-13 10:40:00,58.94,58.94,58.94,58.94,100.0,46.1846,46.1846,46.1846,46.1846,100.0
2014-02-13 10:45:00,58.94,58.94,58.94,58.94,0.0,46.1846,46.1846,46.1846,46.1846,0.0
2014-02-13 10:50:00,59.0,59.0,59.0,59.0,100.0,46.2316,46.2316,46.2316,46.2316,100.0
2014-02-13 10:55:00,59.1,59.31,59.1,59.3,700.0,46.31,46.4745,46.31,46.4667,700.0
2014-02-13 11:00:00,58.96,59.19,58.96,58.97,1500.0,46.2002,46.3805,46.2002,46.2081,1500.0
2014-02-13 11:05:00,58.85,58.85,58.85,58.85,100.0,46.1141,46.1141,46.1141,46.1141,100.0
2014-02-13 11:10:00,58.9,58.9,58.9,58.9,200.0,46.1532,46.1532,46.1532,46.1532,200.0
2014-02-13 11:15:00,58.94,58.94,58.6,58.6,8500.0,46.1846,46.1846,45.9182,45.9182,8500.0
2014-02-13 11:20:00,58.62,58.78,58.62,58.77,1100.0,45.9338,46.0592,45.9338,46.0514,1100.0
2014-02-13 11:25:00,58.77,58.77,58.77,58.77,0.0,46.0514,46.0514,46.0514,46.0514,0.0
2014-02-13 11:30:00,58.77,58.77,58.77,58.77,0.0,46.0514,46.0514,46.0514,46.0514,0.0
2014-02-13 11:35:00,58.77,58.77,58.77,58.77,0.0,46.0514,46.0514,46.0514,46.0514,0.0
2014-02-13 11:40:00,58.89,58.89,58.88,58.88,500.0,46.1454,46.1454,46.1376,46.1376,500.0
2014-02-13 11:45:00,58.88,58.88,58.88,58.88,0.0,46.1376,46.1376,46.1376,46.1376,0.0
2014-02-13 11:50:00,59.08,59.08,59.01,59.04,4200.0,46.2943,46.2943,46.2394,46.2629,4200.0
2014-02-13 11:55:00,59.16,59.16,59.16,59.16,600.0,46.357,46.357,46.357,46.357,600.0
2014-02-13 12:00:00,59.2,59.2,59.14,59.14,200.0,46.3883,46.3883,46.3413,46.3413,200.0
2014-02-13 12:05:00,59.12,59.19,59.09,59.19,3500.0,46.3256,46.3805,46.3021,46.3805,3500.0
2014-02-13 12:10:00,59.09,59.1,59.04,59.04,800.0,46.3021,46.31,46.2629,46.2629,800.0
2014-02-13 12:15:00,59.04,59.04,59.04,59.04,0.0,46.2629,46.2629,46.2629,46.2629,0.0
2014-02-13 12:20:00,59.04,59.04,59.04,59.04,0.0,46.2629,46.2629,46.2629,46.2629,0.0
2014-02-13 12:25:00,59.07,59.07,59.07,59.07,100.0,46.2864,46.2864,46.2864,46.2864,100.0
2014-02-13 12:30:00,59.09,59.09,59.02,59.02,400.0,46.3021,46.3021,46.2473,46.2473,400.0
2014-02-13 12:35:00,59.02,59.02,59.02,59.02,0.0,46.2473,46.2473,46.2473,46.2473,0.0
2014-02-13 12:40:00,59.03,59.03,59.03,59.03,100.0,46.2551,46.2551,46.2551,46.2551,100.0
2014-02-13 12:45:00,59.22,59.22,59.15,59.15,1000.0,46.404,46.404,46.3491,46.3491,1000.0
2014-02-13 12:50:00,59.07,59.07,58.91,58.91,1500.0,46.2864,46.2864,46.1611,46.1611,1500.0
2014-02-13 12:55:00,59.02,59.02,58.81,58.88,2500.0,46.2473,46.2473,46.0827,46.1376,2500.0
2014-02-13 13:00:00,58.88,58.88,58.88,58.88,0.0,46.1376,46.1376,46.1376,46.1376,0.0
2014-02-13 13:05:00,59.03,59.04,59.03,59.04,400.0,46.2551,46.2629,46.2551,46.2629,400.0
2014-02-13 13:10:00,59.04,59.07,58.86,58.86,1500.0,46.2629,46.2864,46.1219,46.1219,1500.0
2014-02-13 13:15:00,58.86,58.86,58.86,58.86,0.0,46.1219,46.1219,46.1219,46.1219,0.0
2014-02-13 13:20:00,59.25,59.25,59.06,59.06,300.0,46.4275,46.4275,46.2786,46.2786,300.0
2014-02-13 13:25:00,59.03,59.03,58.72,58.72,1000.0,46.2551,46.2551,46.0122,46.0122,1000.0
2014-02-13 13:30:00,58.88,58.88,58.88,58.88,100.0,46.1376,46.1376,46.1376,46.1376,100.0
2014-02-13 13:35:00,58.88,58.88,58.88,58.88,0.0,46.1376,46.1376,46.1376,46.1376,0.0
2014-02-13 13:40:00,58.82,58.82,58.81,58.82,500.0,46.0905,46.0905,46.0827,46.0905,500.0
2014-02-13 13:45:00,58.9,58.9,58.82,58.83,400.0,46.1532,46.1532,46.0905,46.0984,400.0
2014-02-13 13:50:00,59.01,59.02,58.89,58.98,1500.0,46.2394,46.2473,46.1454,46.2159,1500.0
2014-02-13 13:55:00,59.02,59.02,58.96,58.96,200.0,46.2473,46.2473,46.2002,46.2002,200.0
2014-02-13 14:00:00,59.05,59.05,59.04,59.04,300.0,46.2708,46.2708,46.2629,46.2629,300.0
2014-02-13 14:05:00,58.97,59.02,58.93,59.0,1000.0,46.2081,46.2473,46.1767,46.2316,1000.0
2014-02-13 14:10:00,59.0,59.0,59.0,59.0,0.0,46.2316,46.2316,46.2316,46.2316,0.0
2014-02-13 14:15:00,58.93,58.95,58.81,58.95,700.0,46.1767,46.1924,46.0827,46.1924,700.0
2014-02-13 14:20:00,58.94,58.95,58.8,58.87,2000.0,46.1846,46.1924,46.0749,46.1297,2000.0
2014-02-13 14:25:00,58.79,58.79,58.58,58.58,500.0,46.067,46.067,45.9025,45.9025,500.0
2014-02-13 14:30:00,58.58,58.69,58.51,58.68,800.0,45.9025,45.9887,45.8476,45.9808,800.0
2014-02-13 14:35:00,58.59,58.68,58.59,58.68,3900.0,45.9103,45.9808,45.9103,45.9808,3900.0
2014-02-13 14:40:00,58.63,58.68,58.63,58.68,500.0,45.9417,45.9808,45.9417,45.9808,500.0
2014-02-13 14:45:00,58.6,58.6,58.51,58.53,1300.0,45.9182,45.9182,45.8476,45.8633,1300.0
2014-02-13 14:50:00,58.68,58.68,58.68,58.68,100.0,45.9808,45.9808,45.9808,45.9808,100.0
2014-02-13 14:55:00,58.61,58.64,58.6,58.6,500.0,45.926,45.9495,45.9182,45.9182,500.0
2014-02-13 15:00:00,58.74,58.89,58.54,58.54,1300.0,46.0279,46.1454,45.8711,45.8711,1300.0
2014-02-13 15:05:00,58.73,58.73,58.73,58.73,500.0,46.02,46.02,46.02,46.02,500.0
2014-02-13 15:10:00,58.73,58.73,58.73,58.73,0.0,46.02,46.02,46.02,46.02,0.0
2014-02-13 15:15:00,58.76,58.76,58.72,58.72,700.0,46.0435,46.0435,46.0122,46.0122,700.0
2014-02-13 15:20:00,58.83,58.83,58.69,58.69,1200.0,46.0984,46.0984,45.9887,45.9887,1200.0
2014-02-13 15:25:00,58.63,58.63,58.63,58.63,100.0,45.9417,45.9417,45.9417,45.9417,100.0
2014-02-13 15:30:00,58.91,58.91,58.72,58.72,400.0,46.1611,46.1611,46.0122,46.0122,400.0
2014-02-13 15:35:00,58.79,58.79,58.79,58.79,400.0,46.067,46.067,46.067,46.067,400.0
2014-02-13 15:40:00,58.79,58.91,58.79,58.91,400.0,46.067,46.1611,46.067,46.1611,400.0
2014-02-13 15:45:00,58.96,58.98,58.95,58.97,800.0,46.2002,46.2159,46.1924,46.2081,800.0
2014-02-13 15:50:00,58.99,59.07,58.96,59.06,4500.0,46.2238,46.2864,46.2002,46.2786,4500.0
2014-02-13 15:55:00,58.99,59.03,58.85,58.85,2600.0,46.2238,46.2551,46.1141,46.1141,2600.0
2014-02-14 09:30:00,58.57,58.57,58.57,58.57,100.0,45.8947,45.8947,45.8947,45.8947,100.0
2014-02-14 09:35:00,59.03,59.03,59.03,59.03,100.0,46.2551,46.2551,46.2551,46.2551,100.0
2014-02-14 09:40:00,58.95,58.99,58.95,58.99,400.0,46.1924,46.2238,46.1924,46.2238,400.0
2014-02-14 09:45:00,59.1,59.23,59.07,59.07,500.0,46.31,46.4118,46.2864,46.2864,500.0
2014-02-14 09:50:00,59.03,59.03,59.03,59.03,200.0,46.2551,46.2551,46.2551,46.2551,200.0
2014-02-14 09:55:00,58.97,58.97,58.97,58.97,300.0,46.2081,46.2081,46.2081,46.2081,300.0
2014-02-14 10:00:00,59.0,59.03,58.9,59.03,1000.0,46.2316,46.2551,46.1532,46.2551,1000.0
2014-02-14 10:05:00,59.03,59.03,59.03,59.03,0.0,46.2551,46.2551,46.2551,46.2551,0.0
2014-02-14 10:10:00,59.3,59.3,59.3,59.3,100.0,46.4667,46.4667,46.4667,46.4667,100.0
2014-02-14 10:15:00,59.48,59.57,59.25,59.44,1200.0,46.6077,46.6782,46.4275,46.5764,1200.0
2014-02-14 10:20:00,59.43,59.43,59.24,59.24,300.0,46.5685,46.5685,46.4197,46.4197,300.0
2014-02-14 10:25:00,59.09,59.09,59.09,59.09,100.0,46.3021,46.3021,46.3021,46.3021,100.0
2014-02-14 10:30:00,59.09,59.14,59.07,59.14,500.0,46.3021,46.3413,46.2864,46.3413,500.0
2014-02-14 10:35:00,59.31,59.31,59.25,59.25,400.0,46.4745,46.4745,46.4275,46.4275,400.0
2014-02-14 10:40:00,59.07,59.33,59.0,59.3,12400.0,46.2864,46.4902,46.2316,46.4667,12400.0
2014-02-14 10:45:00,59.26,59.34,59.05,59.12,13800.0,46.4353,46.498,46.2708,46.3256,13800.0
2014-02-14 10:50:00,59.05,59.05,59.05,59.05,200.0,46.2708,46.2708,46.2708,46.2708,200.0
2014-02-14 10:55:00,58.92,58.92,58.42,58.42,700.0,46.1689,46.1689,45.7771,45.7771,700.0
2014-02-14 11:00:00,58.39,58.39,58.33,58.37,600.0,45.7536,45.7536,45.7066,45.7379,600.0
2014-02-14 11:05:00,58.3,58.3,58.09,58.1,900.0,45.6831,45.6831,45.5185,45.5264,900.0
2014-02-14 11:10:00,58.1,58.1,58.1,58.1,100.0,45.5264,45.5264,45.5264,45.5264,100.0
2014-02-14 11:15:00,58.14,58.14,58.1,58.1,300.0,45.5577,45.5577,45.5264,45.5264,300.0
2014-02-14 11:20:00,58.09,58.29,58.09,58.29,200.0,45.5185,45.6752,45.5185,45.6752,200.0
2014-02-14 11:25:00,58.64,58.64,58.64,58.64,100.0,45.9495,45.9495,45.9495,45.9495,100.0
2014-02-14 11:30:00,59.04,59.18,59.04,59.18,500.0,46.2629,46.3726,46.2629,46.3726,500.0
2014-02-14 11:35:00,59.16,59.16,59.15,59.15,400.0,46.357,46.357,46.3491,46.3491,400.0
2014-02-14 11:40:00,59.15,59.15,59.15,59.15,0.0,46.3491,46.3491,46.3491,46.3491,0.0
2014-02-14 11:45:00,58.8,58.8,58.8,58.8,200.0,46.0749,46.0749,46.0749,46.0749,200.0
2014-02-14 11:50:00,58.8,58.8,58.8,58.8,0.0,46.0749,46.0749,46.0749,46.0749,0.0
2014-02-14 11:55:00,58.8,58.8,58.8,58.8,0.0,46.0749,46.0749,46.0749,46.0749,0.0
2014-02-14 12:00:00,58.72,58.72,58.72,58.72,100.0,46.0122,46.0122,46.0122,46.0122,100.0
2014-02-14 12:05:00,58.7,58.82,58.7,58.82,300.0,45.9965,46.0905,45.9965,46.0905,300.0
2014-02-14 12:10:00,59.05,59.05,58.97,59.04,1700.0,46.2708,46.2708,46.2081,46.2629,1700.0
2014-02-14 12:15:00,58.94,59.31,58.94,59.31,6900.0,46.1846,46.4745,46.1846,46.4745,6900.0
2014-02-14 12:20:00,59.19,59.61,59.19,59.61,8100.0,46.3805,46.7096,46.3805,46.7096,8100.0
2014-02-14 12:25:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 12:30:00,59.39,59.39,59.39,59.39,200.0,46.5372,46.5372,46.5372,46.5372,200.0
2014-02-14 12:35:00,59.42,59.47,59.42,59.47,200.0,46.5607,46.5999,46.5607,46.5999,200.0
2014-02-14 12:40:00,59.47,59.47,59.47,59.47,0.0,46.5999,46.5999,46.5999,46.5999,0.0
2014-02-14 12:45:00,59.58,59.63,59.58,59.62,800.0,46.6861,46.7253,46.6861,46.7174,800.0
2014-02-14 12:50:00,59.62,59.62,59.62,59.62,0.0,46.7174,46.7174,46.7174,46.7174,0.0
2014-02-14 12:55:00,59.51,59.51,59.51,59.51,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2014-02-14 13:00:00,59.4,59.4,59.4,59.4,100.0,46.545,46.545,46.545,46.545,100.0
2014-02-14 13:05:00,59.69,59.69,59.69,59.69,100.0,46.7723,46.7723,46.7723,46.7723,100.0
2014-02-14 13:10:00,59.73,59.75,59.61,59.61,400.0,46.8036,46.8193,46.7096,46.7096,400.0
2014-02-14 13:15:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:20:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:25:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:30:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:35:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:40:00,59.71,59.71,59.68,59.68,200.0,46.7879,46.7879,46.7644,46.7644,200.0
2014-02-14 13:45:00,59.68,59.68,59.68,59.68,0.0,46.7644,46.7644,46.7644,46.7644,0.0
2014-02-14 13:50:00,59.62,59.62,59.62,59.62,400.0,46.7174,46.7174,46.7174,46.7174,400.0
2014-02-14 13:55:00,59.62,59.62,59.62,59.62,0.0,46.7174,46.7174,46.7174,46.7174,0.0
2014-02-14 14:00:00,59.62,59.62,59.62,59.62,0.0,46.7174,46.7174,46.7174,46.7174,0.0
2014-02-14 14:05:00,59.67,59.67,59.6,59.6,400.0,46.7566,46.7566,46.7017,46.7017,400.0
2014-02-14 14:10:00,59.6,59.6,59.6,59.6,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2014-02-14 14:15:00,59.58,59.58,59.58,59.58,100.0,46.6861,46.6861,46.6861,46.6861,100.0
2014-02-14 14:20:00,59.65,59.65,59.63,59.63,200.0,46.7409,46.7409,46.7253,46.7253,200.0
2014-02-14 14:25:00,59.63,59.63,59.63,59.63,0.0,46.7253,46.7253,46.7253,46.7253,0.0
2014-02-14 14:30:00,59.57,59.57,59.42,59.48,1000.0,46.6782,46.6782,46.5607,46.6077,1000.0
2014-02-14 14:35:00,59.48,59.48,59.48,59.48,0.0,46.6077,46.6077,46.6077,46.6077,0.0
2014-02-14 14:40:00,59.52,59.52,59.52,59.52,100.0,46.6391,46.6391,46.6391,46.6391,100.0
2014-02-14 14:45:00,59.5,59.5,59.5,59.5,200.0,46.6234,46.6234,46.6234,46.6234,200.0
2014-02-14 14:50:00,59.53,59.55,59.47,59.49,2400.0,46.6469,46.6626,46.5999,46.6156,2400.0
2014-02-14 14:55:00,59.55,59.55,59.55,59.55,300.0,46.6626,46.6626,46.6626,46.6626,300.0
2014-02-14 15:00:00,59.5,59.52,59.5,59.52,400.0,46.6234,46.6391,46.6234,46.6391,400.0
2014-02-14 15:05:00,59.44,59.44,59.4,59.41,600.0,46.5764,46.5764,46.545,46.5529,600.0
2014-02-14 15:10:00,59.44,59.44,59.44,59.44,100.0,46.5764,46.5764,46.5764,46.5764,100.0
2014-02-14 15:15:00,59.4,59.4,59.36,59.36,400.0,46.545,46.545,46.5137,46.5137,400.0
2014-02-14 15:20:00,59.49,59.49,59.49,59.49,100.0,46.6156,46.6156,46.6156,46.6156,100.0
2014-02-14 15:25:00,59.45,59.48,59.4,59.48,700.0,46.5842,46.6077,46.545,46.6077,700.0
2014-02-14 15:30:00,59.39,59.39,59.39,59.39,200.0,46.5372,46.5372,46.5372,46.5372,200.0
2014-02-14 15:35:00,59.46,59.46,59.44,59.44,600.0,46.592,46.592,46.5764,46.5764,600.0
2014-02-14 15:40:00,59.44,59.59,59.44,59.56,1400.0,46.5764,46.6939,46.5764,46.6704,1400.0
2014-02-14 15:45:00,59.53,59.78,59.53,59.75,1300.0,46.6469,46.8428,46.6469,46.8193,1300.0
2014-02-14 15:50:00,59.64,59.64,59.62,59.62,500.0,46.7331,46.7331,46.7174,46.7174,500.0
2014-02-14 15:55:00,59.57,59.65,59.5,59.65,2000.0,46.6782,46.7409,46.6234,46.7409,2000.0
2014-02-18 09:30:00,59.63,60.63,59.57,60.38,1800.0,46.7253,47.5088,46.6782,47.3129,1800.0
2014-02-18 09:35:00,60.39,61.34,60.25,61.34,1200.0,47.3208,48.0652,47.2111,48.0652,1200.0
2014-02-18 09:40:00,61.03,61.03,60.82,60.96,1800.0,47.8223,47.8223,47.6577,47.7674,1800.0
2014-02-18 09:45:00,61.05,61.05,60.87,60.87,2100.0,47.8379,47.8379,47.6969,47.6969,2100.0
2014-02-18 09:50:00,60.87,60.87,60.87,60.87,0.0,47.6969,47.6969,47.6969,47.6969,0.0
2014-02-18 09:55:00,60.79,60.79,60.57,60.58,1500.0,47.6342,47.6342,47.4618,47.4697,1500.0
2014-02-18 10:00:00,60.54,60.54,60.0,60.0,2800.0,47.4383,47.4383,47.0152,47.0152,2800.0
2014-02-18 10:05:00,59.93,59.93,59.59,59.59,1500.0,46.9603,46.9603,46.6939,46.6939,1500.0
2014-02-18 10:10:00,59.54,59.54,59.16,59.21,1200.0,46.6547,46.6547,46.357,46.3961,1200.0
2014-02-18 10:15:00,59.22,59.22,58.84,58.87,4800.0,46.404,46.404,46.1062,46.1297,4800.0
2014-02-18 10:20:00,59.0,59.17,58.91,58.91,3000.0,46.2316,46.3648,46.1611,46.1611,3000.0
2014-02-18 10:25:00,59.12,59.12,58.45,58.81,4700.0,46.3256,46.3256,45.8006,46.0827,4700.0
2014-02-18 10:30:00,58.83,58.83,58.6,58.7,4300.0,46.0984,46.0984,45.9182,45.9965,4300.0
2014-02-18 10:35:00,59.07,59.38,59.06,59.38,800.0,46.2864,46.5294,46.2786,46.5294,800.0
2014-02-18 10:40:00,59.38,59.38,59.02,59.15,2900.0,46.5294,46.5294,46.2473,46.3491,2900.0
2014-02-18 10:45:00,59.89,59.89,59.75,59.78,1000.0,46.929,46.929,46.8193,46.8428,1000.0
2014-02-18 10:50:00,59.83,60.06,59.74,59.84,2400.0,46.882,47.0622,46.8114,46.8898,2400.0
2014-02-18 10:55:00,59.88,60.38,59.86,60.38,1500.0,46.9211,47.3129,46.9055,47.3129,1500.0
2014-02-18 11:00:00,60.28,60.45,60.28,60.42,900.0,47.2346,47.3678,47.2346,47.3443,900.0
2014-02-18 11:05:00,60.65,60.67,60.31,60.46,3400.0,47.5245,47.5402,47.2581,47.3756,3400.0
2014-02-18 11:10:00,60.51,60.77,60.34,60.77,7300.0,47.4148,47.6185,47.2816,47.6185,7300.0
2014-02-18 11:15:00,60.65,60.72,60.56,60.56,1200.0,47.5245,47.5794,47.454,47.454,1200.0
2014-02-18 11:20:00,60.5,60.6,60.49,60.6,1600.0,47.407,47.4853,47.3991,47.4853,1600.0
2014-02-18 11:25:00,60.82,61.16,60.82,61.16,1100.0,47.6577,47.9241,47.6577,47.9241,1100.0
2014-02-18 11:30:00,61.17,61.53,61.17,61.37,2800.0,47.932,48.2141,47.932,48.0887,2800.0
2014-02-18 11:35:00,61.26,61.34,61.04,61.04,1000.0,48.0025,48.0652,47.8301,47.8301,1000.0
2014-02-18 11:40:00,61.11,61.11,61.01,61.01,500.0,47.885,47.885,47.8066,47.8066,500.0
2014-02-18 11:45:00,60.86,60.92,60.81,60.92,600.0,47.6891,47.7361,47.6499,47.7361,600.0
2014-02-18 11:50:00,60.99,61.32,60.99,61.32,900.0,47.7909,48.0495,47.7909,48.0495,900.0
2014-02-18 11:55:00,61.3,61.3,61.06,61.06,1500.0,48.0338,48.0338,47.8458,47.8458,1500.0
2014-02-18 12:00:00,61.23,61.23,61.23,61.23,200.0,47.979,47.979,47.979,47.979,200.0
2014-02-18 12:05:00,61.25,61.4,61.2,61.4,800.0,47.9947,48.1122,47.9555,48.1122,800.0
2014-02-18 12:10:00,61.48,61.48,61.48,61.48,100.0,48.1749,48.1749,48.1749,48.1749,100.0
2014-02-18 12:15:00,61.53,61.59,61.35,61.35,3200.0,48.2141,48.2611,48.073,48.073,3200.0
2014-02-18 12:20:00,61.31,61.31,61.31,61.31,200.0,48.0417,48.0417,48.0417,48.0417,200.0
2014-02-18 12:25:00,61.31,61.39,61.25,61.25,3500.0,48.0417,48.1044,47.9947,47.9947,3500.0
2014-02-18 12:30:00,61.43,61.5,61.37,61.5,1300.0,48.1357,48.1906,48.0887,48.1906,1300.0
2014-02-18 12:35:00,61.5,61.5,61.29,61.29,1000.0,48.1906,48.1906,48.026,48.026,1000.0
2014-02-18 12:40:00,61.33,61.35,61.32,61.32,700.0,48.0573,48.073,48.0495,48.0495,700.0
2014-02-18 12:45:00,61.38,61.38,61.31,61.34,1000.0,48.0965,48.0965,48.0417,48.0652,1000.0
2014-02-18 12:50:00,61.4,61.4,61.14,61.14,2600.0,48.1122,48.1122,47.9085,47.9085,2600.0
2014-02-18 12:55:00,61.13,61.13,61.13,61.13,200.0,47.9006,47.9006,47.9006,47.9006,200.0
2014-02-18 13:00:00,61.14,61.14,61.1,61.1,300.0,47.9085,47.9085,47.8771,47.8771,300.0
2014-02-18 13:05:00,61.54,61.54,61.46,61.46,600.0,48.2219,48.2219,48.1592,48.1592,600.0
2014-02-18 13:10:00,61.5,61.61,61.5,61.61,300.0,48.1906,48.2768,48.1906,48.2768,300.0
2014-02-18 13:15:00,61.54,61.54,61.47,61.47,500.0,48.2219,48.2219,48.1671,48.1671,500.0
2014-02-18 13:20:00,61.63,61.63,61.53,61.53,400.0,48.2924,48.2924,48.2141,48.2141,400.0
2014-02-18 13:25:00,61.6,61.8,61.55,61.55,2200.0,48.2689,48.4256,48.2297,48.2297,2200.0
2014-02-18 13:30:00,61.5,61.5,61.42,61.46,1200.0,48.1906,48.1906,48.1279,48.1592,1200.0
2014-02-18 13:35:00,61.4,61.4,61.25,61.26,1200.0,48.1122,48.1122,47.9947,48.0025,1200.0
2014-02-18 13:40:00,61.28,61.28,61.17,61.17,1100.0,48.0182,48.0182,47.932,47.932,1100.0
2014-02-18 13:45:00,61.17,61.17,61.17,61.17,100.0,47.932,47.932,47.932,47.932,100.0
2014-02-18 13:50:00,61.28,61.28,61.23,61.25,400.0,48.0182,48.0182,47.979,47.9947,400.0
2014-02-18 13:55:00,61.2,61.2,61.06,61.16,800.0,47.9555,47.9555,47.8458,47.9241,800.0
2014-02-18 14:00:00,61.15,61.15,60.89,60.89,1000.0,47.9163,47.9163,47.7126,47.7126,1000.0
2014-02-18 14:05:00,60.89,60.89,60.78,60.85,500.0,47.7126,47.7126,47.6264,47.6812,500.0
2014-02-18 14:10:00,60.78,60.78,60.67,60.67,1400.0,47.6264,47.6264,47.5402,47.5402,1400.0
2014-02-18 14:15:00,60.64,60.66,60.56,60.66,1000.0,47.5167,47.5323,47.454,47.5323,1000.0
2014-02-18 14:20:00,60.84,60.84,60.84,60.84,100.0,47.6734,47.6734,47.6734,47.6734,100.0
2014-02-18 14:25:00,61.0,61.03,60.93,60.93,1700.0,47.7988,47.8223,47.7439,47.7439,1700.0
2014-02-18 14:30:00,60.83,60.83,60.81,60.81,200.0,47.6656,47.6656,47.6499,47.6499,200.0
2014-02-18 14:35:00,60.99,60.99,60.99,60.99,400.0,47.7909,47.7909,47.7909,47.7909,400.0
2014-02-18 14:40:00,60.93,60.95,60.93,60.93,700.0,47.7439,47.7596,47.7439,47.7439,700.0
2014-02-18 14:45:00,60.93,60.93,60.86,60.88,600.0,47.7439,47.7439,47.6891,47.7047,600.0
2014-02-18 14:50:00,60.92,60.97,60.92,60.97,300.0,47.7361,47.7753,47.7361,47.7753,300.0
2014-02-18 14:55:00,60.95,60.95,60.86,60.86,800.0,47.7596,47.7596,47.6891,47.6891,800.0
2014-02-18 15:00:00,60.82,60.82,60.64,60.75,1200.0,47.6577,47.6577,47.5167,47.6029,1200.0
2014-02-18 15:05:00,60.88,60.88,60.73,60.73,700.0,47.7047,47.7047,47.5872,47.5872,700.0
2014-02-18 15:10:00,60.75,60.91,60.75,60.91,1100.0,47.6029,47.7282,47.6029,47.7282,1100.0
2014-02-18 15:15:00,60.92,60.96,60.91,60.93,1300.0,47.7361,47.7674,47.7282,47.7439,1300.0
2014-02-18 15:20:00,60.92,61.0,60.92,61.0,500.0,47.7361,47.7988,47.7361,47.7988,500.0
2014-02-18 15:25:00,60.99,61.15,60.94,61.11,2600.0,47.7909,47.9163,47.7518,47.885,2600.0
2014-02-18 15:30:00,61.14,61.16,61.1,61.1,1600.0,47.9085,47.9241,47.8771,47.8771,1600.0
2014-02-18 15:35:00,61.09,61.17,61.09,61.12,1600.0,47.8693,47.932,47.8693,47.8928,1600.0
2014-02-18 15:40:00,61.05,61.05,60.94,60.95,1900.0,47.8379,47.8379,47.7518,47.7596,1900.0
2014-02-18 15:45:00,60.98,61.02,60.88,60.88,2400.0,47.7831,47.8144,47.7047,47.7047,2400.0
2014-02-18 15:50:00,60.88,61.09,60.88,61.09,3600.0,47.7047,47.8693,47.7047,47.8693,3600.0
2014-02-18 15:55:00,61.11,61.18,60.93,60.93,2500.0,47.885,47.9398,47.7439,47.7439,2500.0
2014-02-19 09:30:00,60.84,61.13,60.84,61.13,500.0,47.6734,47.9006,47.6734,47.9006,500.0
2014-02-19 09:35:00,61.75,62.37,61.74,62.36,800.0,48.3865,48.8723,48.3786,48.8644,800.0
2014-02-19 09:40:00,62.21,62.21,61.99,61.99,1100.0,48.7469,48.7469,48.5745,48.5745,1100.0
2014-02-19 09:45:00,61.9,61.9,61.56,61.56,1100.0,48.504,48.504,48.2376,48.2376,1100.0
2014-02-19 09:50:00,61.55,61.55,61.24,61.35,2500.0,48.2297,48.2297,47.9868,48.073,2500.0
2014-02-19 09:55:00,61.31,61.31,61.12,61.12,700.0,48.0417,48.0417,47.8928,47.8928,700.0
2014-02-19 10:00:00,61.0,61.01,60.73,61.01,1200.0,47.7988,47.8066,47.5872,47.8066,1200.0
2014-02-19 10:05:00,61.03,61.08,60.99,60.99,1500.0,47.8223,47.8615,47.7909,47.7909,1500.0
2014-02-19 10:10:00,60.99,60.99,60.76,60.76,2100.0,47.7909,47.7909,47.6107,47.6107,2100.0
2014-02-19 10:15:00,60.61,60.95,60.54,60.77,4300.0,47.4932,47.7596,47.4383,47.6185,4300.0
2014-02-19 10:20:00,60.81,60.89,60.78,60.89,2200.0,47.6499,47.7126,47.6264,47.7126,2200.0
2014-02-19 10:25:00,60.8,60.89,60.79,60.89,1600.0,47.642,47.7126,47.6342,47.7126,1600.0
2014-02-19 10:30:00,60.89,60.89,60.89,60.89,0.0,47.7126,47.7126,47.7126,47.7126,0.0
2014-02-19 10:35:00,60.91,61.05,60.91,61.05,300.0,47.7282,47.8379,47.7282,47.8379,300.0
2014-02-19 10:40:00,61.05,61.05,61.05,61.05,0.0,47.8379,47.8379,47.8379,47.8379,0.0
2014-02-19 10:45:00,61.37,61.37,61.15,61.15,1700.0,48.0887,48.0887,47.9163,47.9163,1700.0
2014-02-19 10:50:00,61.29,61.29,61.29,61.29,100.0,48.026,48.026,48.026,48.026,100.0
2014-02-19 10:55:00,61.29,61.29,61.09,61.18,2800.0,48.026,48.026,47.8693,47.9398,2800.0
2014-02-19 11:00:00,61.18,61.26,61.18,61.26,1600.0,47.9398,48.0025,47.9398,48.0025,1600.0
2014-02-19 11:05:00,61.21,61.53,61.21,61.53,6900.0,47.9633,48.2141,47.9633,48.2141,6900.0
2014-02-19 11:10:00,61.74,61.74,61.37,61.37,800.0,48.3786,48.3786,48.0887,48.0887,800.0
2014-02-19 11:15:00,61.34,61.45,61.34,61.42,1000.0,48.0652,48.1514,48.0652,48.1279,1000.0
2014-02-19 11:20:00,61.43,61.44,61.22,61.26,1600.0,48.1357,48.1435,47.9712,48.0025,1600.0
2014-02-19 11:25:00,61.34,61.34,61.25,61.25,200.0,48.0652,48.0652,47.9947,47.9947,200.0
2014-02-19 11:30:00,61.25,61.25,61.25,61.25,0.0,47.9947,47.9947,47.9947,47.9947,0.0
2014-02-19 11:35:00,61.09,61.09,61.03,61.03,200.0,47.8693,47.8693,47.8223,47.8223,200.0
2014-02-19 11:40:00,61.03,61.03,61.03,61.03,0.0,47.8223,47.8223,47.8223,47.8223,0.0
2014-02-19 11:45:00,61.07,61.07,61.07,61.07,100.0,47.8536,47.8536,47.8536,47.8536,100.0
2014-02-19 11:50:00,61.01,61.01,60.91,60.91,700.0,47.8066,47.8066,47.7282,47.7282,700.0
2014-02-19 11:55:00,60.85,60.85,60.7,60.7,400.0,47.6812,47.6812,47.5637,47.5637,400.0
2014-02-19 12:00:00,60.53,60.53,60.43,60.43,400.0,47.4305,47.4305,47.3521,47.3521,400.0
2014-02-19 12:05:00,60.51,60.51,60.51,60.51,200.0,47.4148,47.4148,47.4148,47.4148,200.0
2014-02-19 12:10:00,60.54,60.8,60.54,60.8,1600.0,47.4383,47.642,47.4383,47.642,1600.0
2014-02-19 12:15:00,60.8,60.8,60.61,60.61,800.0,47.642,47.642,47.4932,47.4932,800.0
2014-02-19 12:20:00,60.55,60.55,60.47,60.47,700.0,47.4462,47.4462,47.3835,47.3835,700.0
2014-02-19 12:25:00,60.47,60.47,60.47,60.47,0.0,47.3835,47.3835,47.3835,47.3835,0.0
2014-02-19 12:30:00,60.46,60.78,60.46,60.73,700.0,47.3756,47.6264,47.3756,47.5872,700.0
2014-02-19 12:35:00,60.88,60.88,60.74,60.83,1000.0,47.7047,47.7047,47.595,47.6656,1000.0
2014-02-19 12:40:00,60.82,61.01,60.82,61.01,800.0,47.6577,47.8066,47.6577,47.8066,800.0
2014-02-19 12:45:00,61.22,61.22,60.89,61.05,1200.0,47.9712,47.9712,47.7126,47.8379,1200.0
2014-02-19 12:50:00,61.09,61.09,61.09,61.09,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2014-02-19 12:55:00,61.06,61.14,60.98,61.01,1600.0,47.8458,47.9085,47.7831,47.8066,1600.0
2014-02-19 13:00:00,60.95,60.95,60.95,60.95,500.0,47.7596,47.7596,47.7596,47.7596,500.0
2014-02-19 13:05:00,60.95,60.95,60.95,60.95,0.0,47.7596,47.7596,47.7596,47.7596,0.0
2014-02-19 13:10:00,61.07,61.07,60.99,60.99,500.0,47.8536,47.8536,47.7909,47.7909,500.0
2014-02-19 13:15:00,61.02,61.02,60.94,60.98,2300.0,47.8144,47.8144,47.7518,47.7831,2300.0
2014-02-19 13:20:00,61.0,61.01,60.95,60.95,600.0,47.7988,47.8066,47.7596,47.7596,600.0
2014-02-19 13:25:00,60.97,61.0,60.97,61.0,600.0,47.7753,47.7988,47.7753,47.7988,600.0
2014-02-19 13:30:00,61.01,61.01,61.0,61.0,300.0,47.8066,47.8066,47.7988,47.7988,300.0
2014-02-19 13:35:00,60.99,60.99,60.94,60.94,400.0,47.7909,47.7909,47.7518,47.7518,400.0
2014-02-19 13:40:00,60.94,60.94,60.94,60.94,0.0,47.7518,47.7518,47.7518,47.7518,0.0
2014-02-19 13:45:00,61.09,61.09,61.09,61.09,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2014-02-19 13:50:00,61.13,61.13,61.05,61.05,200.0,47.9006,47.9006,47.8379,47.8379,200.0
2014-02-19 13:55:00,61.1,61.12,61.1,61.12,200.0,47.8771,47.8928,47.8771,47.8928,200.0
2014-02-19 14:00:00,61.21,61.21,61.07,61.07,300.0,47.9633,47.9633,47.8536,47.8536,300.0
2014-02-19 14:05:00,61.08,61.14,61.01,61.11,600.0,47.8615,47.9085,47.8066,47.885,600.0
2014-02-19 14:10:00,61.06,61.06,60.9,60.9,800.0,47.8458,47.8458,47.7204,47.7204,800.0
2014-02-19 14:15:00,61.0,61.0,60.91,60.93,400.0,47.7988,47.7988,47.7282,47.7439,400.0
2014-02-19 14:20:00,61.02,61.02,60.96,60.97,300.0,47.8144,47.8144,47.7674,47.7753,300.0
2014-02-19 14:25:00,61.21,61.21,61.06,61.06,500.0,47.9633,47.9633,47.8458,47.8458,500.0
2014-02-19 14:30:00,61.04,61.04,61.02,61.02,200.0,47.8301,47.8301,47.8144,47.8144,200.0
2014-02-19 14:35:00,61.02,61.02,61.02,61.02,0.0,47.8144,47.8144,47.8144,47.8144,0.0
2014-02-19 14:40:00,61.14,61.23,60.97,60.97,1000.0,47.9085,47.979,47.7753,47.7753,1000.0
2014-02-19 14:45:00,61.01,61.04,60.97,61.04,400.0,47.8066,47.8301,47.7753,47.8301,400.0
2014-02-19 14:50:00,61.05,61.05,61.01,61.01,300.0,47.8379,47.8379,47.8066,47.8066,300.0
2014-02-19 14:55:00,61.05,61.15,60.97,61.15,1300.0,47.8379,47.9163,47.7753,47.9163,1300.0
2014-02-19 15:00:00,61.15,61.15,61.15,61.15,100.0,47.9163,47.9163,47.9163,47.9163,100.0
2014-02-19 15:05:00,61.24,61.24,61.04,61.04,700.0,47.9868,47.9868,47.8301,47.8301,700.0
2014-02-19 15:10:00,61.01,61.18,60.94,61.18,500.0,47.8066,47.9398,47.7518,47.9398,500.0
2014-02-19 15:15:00,61.13,61.18,61.13,61.14,500.0,47.9006,47.9398,47.9006,47.9085,500.0
2014-02-19 15:20:00,61.09,61.18,61.0,61.18,800.0,47.8693,47.9398,47.7988,47.9398,800.0
2014-02-19 15:25:00,61.17,61.17,61.09,61.09,300.0,47.932,47.932,47.8693,47.8693,300.0
2014-02-19 15:30:00,61.09,61.09,61.0,61.0,300.0,47.8693,47.8693,47.7988,47.7988,300.0
2014-02-19 15:35:00,60.99,61.0,60.88,60.94,1600.0,47.7909,47.7988,47.7047,47.7518,1600.0
2014-02-19 15:40:00,60.96,60.96,60.88,60.9,1200.0,47.7674,47.7674,47.7047,47.7204,1200.0
2014-02-19 15:45:00,60.93,60.96,60.89,60.89,2100.0,47.7439,47.7674,47.7126,47.7126,2100.0
2014-02-19 15:50:00,60.94,61.0,60.91,60.92,3400.0,47.7518,47.7988,47.7282,47.7361,3400.0
2014-02-19 15:55:00,60.99,61.08,60.99,61.08,600.0,47.7909,47.8615,47.7909,47.8615,600.0
2014-02-20 09:35:00,60.59,60.59,60.23,60.23,900.0,47.4775,47.4775,47.1954,47.1954,900.0
2014-02-20 09:40:00,60.26,60.8,60.24,60.8,1200.0,47.2189,47.642,47.2032,47.642,1200.0
2014-02-20 09:45:00,60.78,61.25,60.78,61.22,1000.0,47.6264,47.9947,47.6264,47.9712,1000.0
2014-02-20 09:50:00,61.56,61.57,61.19,61.26,1800.0,48.2376,48.2454,47.9476,48.0025,1800.0
2014-02-20 09:55:00,61.54,61.55,61.54,61.55,200.0,48.2219,48.2297,48.2219,48.2297,200.0
2014-02-20 10:00:00,61.4,61.6,61.36,61.6,1400.0,48.1122,48.2689,48.0809,48.2689,1400.0
2014-02-20 10:05:00,61.58,61.6,61.5,61.5,1200.0,48.2532,48.2689,48.1906,48.1906,1200.0
2014-02-20 10:10:00,61.53,61.85,61.48,61.58,1800.0,48.2141,48.4648,48.1749,48.2532,1800.0
2014-02-20 10:15:00,61.56,61.67,61.35,61.35,1900.0,48.2376,48.3238,48.073,48.073,1900.0
2014-02-20 10:20:00,61.3,61.3,61.1,61.29,800.0,48.0338,48.0338,47.8771,48.026,800.0
2014-02-20 10:25:00,61.31,61.49,61.22,61.22,6900.0,48.0417,48.1827,47.9712,47.9712,6900.0
2014-02-20 10:30:00,61.27,61.27,61.24,61.24,800.0,48.0103,48.0103,47.9868,47.9868,800.0
2014-02-20 10:35:00,61.25,61.25,60.65,60.65,8100.0,47.9947,47.9947,47.5245,47.5245,8100.0
2014-02-20 10:40:00,60.65,60.65,60.65,60.65,0.0,47.5245,47.5245,47.5245,47.5245,0.0
2014-02-20 10:45:00,60.75,60.75,60.64,60.66,600.0,47.6029,47.6029,47.5167,47.5323,600.0
2014-02-20 10:50:00,60.67,60.82,60.63,60.63,3600.0,47.5402,47.6577,47.5088,47.5088,3600.0
2014-02-20 10:55:00,60.7,60.7,60.7,60.7,200.0,47.5637,47.5637,47.5637,47.5637,200.0
2014-02-20 11:00:00,60.73,60.73,60.62,60.62,900.0,47.5872,47.5872,47.501,47.501,900.0
2014-02-20 11:05:00,60.54,60.54,60.54,60.54,200.0,47.4383,47.4383,47.4383,47.4383,200.0
2014-02-20 11:10:00,60.67,60.67,60.67,60.67,100.0,47.5402,47.5402,47.5402,47.5402,100.0
2014-02-20 11:15:00,60.78,60.78,60.78,60.78,100.0,47.6264,47.6264,47.6264,47.6264,100.0
2014-02-20 11:20:00,60.63,60.67,60.55,60.63,1200.0,47.5088,47.5402,47.4462,47.5088,1200.0
2014-02-20 11:25:00,60.69,60.79,60.69,60.79,300.0,47.5559,47.6342,47.5559,47.6342,300.0
2014-02-20 11:30:00,60.96,61.16,60.96,61.16,1000.0,47.7674,47.9241,47.7674,47.9241,1000.0
2014-02-20 11:35:00,61.5,61.74,61.48,61.7,4500.0,48.1906,48.3786,48.1749,48.3473,4500.0
2014-02-20 11:40:00,61.7,61.74,61.47,61.58,5100.0,48.3473,48.3786,48.1671,48.2532,5100.0
2014-02-20 11:45:00,61.53,61.66,61.49,61.58,4600.0,48.2141,48.3159,48.1827,48.2532,4600.0
2014-02-20 11:50:00,61.55,61.72,61.53,61.72,1000.0,48.2297,48.3629,48.2141,48.3629,1000.0
2014-02-20 11:55:00,61.77,61.77,61.7,61.72,2000.0,48.4021,48.4021,48.3473,48.3629,2000.0
2014-02-20 12:00:00,61.75,61.75,61.65,61.65,300.0,48.3865,48.3865,48.3081,48.3081,300.0
2014-02-20 12:05:00,61.74,61.85,61.68,61.8,3900.0,48.3786,48.4648,48.3316,48.4256,3900.0
2014-02-20 12:10:00,61.87,62.32,61.87,62.08,1300.0,48.4805,48.8331,48.4805,48.645,1300.0
2014-02-20 12:15:00,62.08,62.08,62.08,62.08,0.0,48.645,48.645,48.645,48.645,0.0
2014-02-20 12:20:00,62.1,62.1,62.1,62.1,100.0,48.6607,48.6607,48.6607,48.6607,100.0
2014-02-20 12:25:00,62.21,62.53,62.21,62.53,1300.0,48.7469,48.9977,48.7469,48.9977,1300.0
2014-02-20 12:30:00,62.57,62.61,62.54,62.54,900.0,49.029,49.0603,49.0055,49.0055,900.0
2014-02-20 12:35:00,62.49,62.57,62.49,62.57,400.0,48.9663,49.029,48.9663,49.029,400.0
2014-02-20 12:40:00,62.63,62.63,62.63,62.63,100.0,49.076,49.076,49.076,49.076,100.0
2014-02-20 12:45:00,62.63,62.63,62.63,62.63,0.0,49.076,49.076,49.076,49.076,0.0
2014-02-20 12:50:00,62.69,62.76,62.69,62.75,500.0,49.123,49.1779,49.123,49.17,500.0
2014-02-20 12:55:00,62.73,62.74,62.51,62.57,1900.0,49.1544,49.1622,48.982,49.029,1900.0
2014-02-20 13:00:00,62.56,62.56,62.32,62.41,3100.0,49.0212,49.0212,48.8331,48.9036,3100.0
2014-02-20 13:05:00,62.39,62.58,62.39,62.58,2500.0,48.888,49.0368,48.888,49.0368,2500.0
2014-02-20 13:10:00,62.55,62.67,62.5,62.67,4100.0,49.0133,49.1074,48.9741,49.1074,4100.0
2014-02-20 13:15:00,62.67,62.67,62.38,62.38,900.0,49.1074,49.1074,48.8801,48.8801,900.0
2014-02-20 13:20:00,62.37,62.37,62.16,62.18,3400.0,48.8723,48.8723,48.7077,48.7234,3400.0
2014-02-20 13:25:00,62.11,62.11,62.0,62.0,500.0,48.6685,48.6685,48.5824,48.5824,500.0
2014-02-20 13:30:00,61.96,62.18,61.94,62.1,2900.0,48.551,48.7234,48.5353,48.6607,2900.0
2014-02-20 13:35:00,62.11,62.28,62.06,62.28,2200.0,48.6685,48.8018,48.6294,48.8018,2200.0
2014-02-20 13:40:00,62.43,62.43,62.33,62.37,400.0,48.9193,48.9193,48.8409,48.8723,400.0
2014-02-20 13:45:00,62.32,62.32,62.26,62.28,1100.0,48.8331,48.8331,48.7861,48.8018,1100.0
2014-02-20 13:50:00,62.31,62.31,62.22,62.22,400.0,48.8253,48.8253,48.7547,48.7547,400.0
2014-02-20 13:55:00,62.19,62.27,62.16,62.27,1200.0,48.7312,48.7939,48.7077,48.7939,1200.0
2014-02-20 14:00:00,62.38,62.46,62.38,62.4,500.0,48.8801,48.9428,48.8801,48.8958,500.0
2014-02-20 14:05:00,62.61,62.68,62.61,62.68,500.0,49.0603,49.1152,49.0603,49.1152,500.0
2014-02-20 14:10:00,62.61,62.62,62.58,62.62,2400.0,49.0603,49.0682,49.0368,49.0682,2400.0
2014-02-20 14:15:00,62.65,62.67,62.65,62.65,500.0,49.0917,49.1074,49.0917,49.0917,500.0
2014-02-20 14:20:00,62.76,62.76,62.76,62.76,100.0,49.1779,49.1779,49.1779,49.1779,100.0
2014-02-20 14:25:00,62.8,62.8,62.62,62.63,1600.0,49.2092,49.2092,49.0682,49.076,1600.0
2014-02-20 14:30:00,62.66,62.68,62.62,62.66,1500.0,49.0995,49.1152,49.0682,49.0995,1500.0
2014-02-20 14:35:00,62.66,62.76,62.62,62.74,7500.0,49.0995,49.1779,49.0682,49.1622,7500.0
2014-02-20 14:40:00,62.76,62.78,62.68,62.7,2800.0,49.1779,49.1935,49.1152,49.1309,2800.0
2014-02-20 14:45:00,62.67,62.67,62.63,62.65,5400.0,49.1074,49.1074,49.076,49.0917,5400.0
2014-02-20 14:50:00,62.67,62.67,62.64,62.65,8900.0,49.1074,49.1074,49.0838,49.0917,8900.0
2014-02-20 14:55:00,62.68,62.68,62.59,62.64,8600.0,49.1152,49.1152,49.0447,49.0838,8600.0
2014-02-20 15:00:00,62.65,62.72,62.65,62.72,3100.0,49.0917,49.1465,49.0917,49.1465,3100.0
2014-02-20 15:05:00,62.66,62.83,62.66,62.78,1700.0,49.0995,49.2327,49.0995,49.1935,1700.0
2014-02-20 15:10:00,62.87,62.87,62.66,62.66,1100.0,49.2641,49.2641,49.0995,49.0995,1100.0
2014-02-20 15:15:00,62.7,62.71,62.66,62.66,1100.0,49.1309,49.1387,49.0995,49.0995,1100.0
2014-02-20 15:20:00,62.69,62.75,62.69,62.74,700.0,49.123,49.17,49.123,49.1622,700.0
2014-02-20 15:25:00,62.72,62.77,62.58,62.77,1000.0,49.1465,49.1857,49.0368,49.1857,1000.0
2014-02-20 15:30:00,62.79,62.79,62.64,62.69,2500.0,49.2014,49.2014,49.0838,49.123,2500.0
2014-02-20 15:35:00,62.71,62.71,62.65,62.67,1800.0,49.1387,49.1387,49.0917,49.1074,1800.0
2014-02-20 15:40:00,62.68,62.7,62.57,62.6,4100.0,49.1152,49.1309,49.029,49.0525,4100.0
2014-02-20 15:45:00,62.59,62.61,62.55,62.61,7700.0,49.0447,49.0603,49.0133,49.0603,7700.0
2014-02-20 15:50:00,62.61,62.66,62.58,62.61,8600.0,49.0603,49.0995,49.0368,49.0603,8600.0
2014-02-20 15:55:00,62.64,62.68,62.61,62.68,1500.0,49.0838,49.1152,49.0603,49.1152,1500.0
2014-02-21 09:30:00,64.0,64.42,63.49,63.8,34600.0,50.1495,50.4786,49.7499,49.9928,34600.0
2014-02-21 09:35:00,63.78,63.84,63.1,63.2,23600.0,49.9771,50.0242,49.4443,49.5227,23600.0
2014-02-21 09:40:00,63.05,63.5,62.91,63.4,29300.0,49.4051,49.7577,49.2954,49.6794,29300.0
2014-02-21 09:45:00,63.38,63.54,63.23,63.54,12300.0,49.6637,49.7891,49.5462,49.7891,12300.0
2014-02-21 09:50:00,63.59,63.68,63.5,63.5,5500.0,49.8283,49.8988,49.7577,49.7577,5500.0
2014-02-21 09:55:00,63.59,63.59,63.4,63.46,3700.0,49.8283,49.8283,49.6794,49.7264,3700.0
2014-02-21 10:00:00,63.4,63.42,63.27,63.29,6700.0,49.6794,49.695,49.5775,49.5932,6700.0
2014-02-21 10:05:00,63.26,63.57,63.26,63.51,4900.0,49.5697,49.8126,49.5697,49.7656,4900.0
2014-02-21 10:10:00,63.53,63.74,63.53,63.73,10000.0,49.7812,49.9458,49.7812,49.938,10000.0
2014-02-21 10:15:00,63.73,63.73,63.5,63.5,2900.0,49.938,49.938,49.7577,49.7577,2900.0
2014-02-21 10:20:00,63.44,63.48,63.33,63.4,18500.0,49.7107,49.7421,49.6245,49.6794,18500.0
2014-02-21 10:25:00,63.39,63.4,63.32,63.36,4600.0,49.6715,49.6794,49.6167,49.648,4600.0
2014-02-21 10:30:00,63.39,63.4,63.31,63.31,2600.0,49.6715,49.6794,49.6089,49.6089,2600.0
2014-02-21 10:35:00,63.3,63.33,63.25,63.3,7800.0,49.601,49.6245,49.5618,49.601,7800.0
2014-02-21 10:40:00,63.37,63.75,63.37,63.75,4300.0,49.6559,49.9536,49.6559,49.9536,4300.0
2014-02-21 10:45:00,63.72,63.76,63.54,63.76,5300.0,49.9301,49.9615,49.7891,49.9615,5300.0
2014-02-21 10:50:00,63.64,63.71,63.62,63.62,1300.0,49.8674,49.9223,49.8518,49.8518,1300.0
2014-02-21 10:55:00,63.59,63.62,63.48,63.59,5800.0,49.8283,49.8518,49.7421,49.8283,5800.0
2014-02-21 11:00:00,63.6,63.61,63.54,63.55,3400.0,49.8361,49.8439,49.7891,49.7969,3400.0
2014-02-21 11:05:00,63.58,63.58,63.54,63.54,300.0,49.8204,49.8204,49.7891,49.7891,300.0
2014-02-21 11:10:00,63.59,63.61,63.54,63.54,2100.0,49.8283,49.8439,49.7891,49.7891,2100.0
2014-02-21 11:15:00,63.55,63.8,63.55,63.8,2500.0,49.7969,49.9928,49.7969,49.9928,2500.0
2014-02-21 11:20:00,63.81,64.0,63.81,63.99,9400.0,50.0006,50.1495,50.0006,50.1417,9400.0
2014-02-21 11:25:00,64.0,64.0,63.93,63.97,6400.0,50.1495,50.1495,50.0947,50.126,6400.0
2014-02-21 11:30:00,63.93,64.0,63.92,64.0,1000.0,50.0947,50.1495,50.0868,50.1495,1000.0
2014-02-21 11:35:00,63.95,63.95,63.79,63.79,3600.0,50.1103,50.1103,49.985,49.985,3600.0
2014-02-21 11:40:00,63.89,63.9,63.79,63.79,3200.0,50.0633,50.0712,49.985,49.985,3200.0
2014-02-21 11:45:00,63.76,63.9,63.76,63.79,2700.0,49.9615,50.0712,49.9615,49.985,2700.0
2014-02-21 11:50:00,63.87,63.87,63.53,63.63,2200.0,50.0477,50.0477,49.7812,49.8596,2200.0
2014-02-21 11:55:00,63.8,63.9,63.6,63.79,9700.0,49.9928,50.0712,49.8361,49.985,9700.0
2014-02-21 12:00:00,63.79,63.79,63.79,63.79,0.0,49.985,49.985,49.985,49.985,0.0
2014-02-21 12:05:00,63.82,63.9,63.76,63.84,2700.0,50.0085,50.0712,49.9615,50.0242,2700.0
2014-02-21 12:10:00,63.8,63.8,63.79,63.79,300.0,49.9928,49.9928,49.985,49.985,300.0
2014-02-21 12:15:00,63.75,63.75,63.59,63.59,1600.0,49.9536,49.9536,49.8283,49.8283,1600.0
2014-02-21 12:20:00,63.6,63.6,63.54,63.55,900.0,49.8361,49.8361,49.7891,49.7969,900.0
2014-02-21 12:25:00,63.6,63.72,63.6,63.69,2000.0,49.8361,49.9301,49.8361,49.9066,2000.0
2014-02-21 12:30:00,63.69,63.69,63.69,63.69,0.0,49.9066,49.9066,49.9066,49.9066,0.0
2014-02-21 12:35:00,63.7,63.7,63.69,63.69,200.0,49.9144,49.9144,49.9066,49.9066,200.0
2014-02-21 12:40:00,63.71,63.82,63.7,63.82,1700.0,49.9223,50.0085,49.9144,50.0085,1700.0
2014-02-21 12:45:00,63.78,63.81,63.78,63.81,500.0,49.9771,50.0006,49.9771,50.0006,500.0
2014-02-21 12:50:00,63.76,63.8,63.74,63.8,1300.0,49.9615,49.9928,49.9458,49.9928,1300.0
2014-02-21 12:55:00,63.83,63.87,63.8,63.81,3300.0,50.0163,50.0477,49.9928,50.0006,3300.0
2014-02-21 13:00:00,63.86,63.86,63.86,63.86,100.0,50.0398,50.0398,50.0398,50.0398,100.0
2014-02-21 13:05:00,63.93,64.25,63.93,64.23,3200.0,50.0947,50.3454,50.0947,50.3297,3200.0
2014-02-21 13:10:00,64.23,64.25,64.21,64.24,1400.0,50.3297,50.3454,50.3141,50.3376,1400.0
2014-02-21 13:15:00,64.15,64.15,63.99,64.04,1700.0,50.2671,50.2671,50.1417,50.1809,1700.0
2014-02-21 13:20:00,64.01,64.01,63.97,64.0,1500.0,50.1574,50.1574,50.126,50.1495,1500.0
2014-02-21 13:25:00,63.99,64.0,63.99,64.0,700.0,50.1417,50.1495,50.1417,50.1495,700.0
2014-02-21 13:30:00,64.02,64.19,63.92,64.01,8000.0,50.1652,50.2984,50.0868,50.1574,8000.0
2014-02-21 13:35:00,64.04,64.08,63.89,63.9,7000.0,50.1809,50.2122,50.0633,50.0712,7000.0
2014-02-21 13:40:00,63.94,63.94,63.9,63.9,800.0,50.1025,50.1025,50.0712,50.0712,800.0
2014-02-21 13:45:00,63.85,63.85,63.84,63.85,400.0,50.032,50.032,50.0242,50.032,400.0
2014-02-21 13:50:00,63.86,63.93,63.86,63.93,900.0,50.0398,50.0947,50.0398,50.0947,900.0
2014-02-21 13:55:00,64.0,64.04,63.96,63.97,800.0,50.1495,50.1809,50.1182,50.126,800.0
2014-02-21 14:00:00,63.96,64.05,63.93,63.98,2800.0,50.1182,50.1887,50.0947,50.1339,2800.0
2014-02-21 14:05:00,64.0,64.06,63.92,63.92,1400.0,50.1495,50.1965,50.0868,50.0868,1400.0
2014-02-21 14:10:00,63.93,63.93,63.85,63.86,2300.0,50.0947,50.0947,50.032,50.0398,2300.0
2014-02-21 14:15:00,63.8,63.85,63.76,63.76,1700.0,49.9928,50.032,49.9615,49.9615,1700.0
2014-02-21 14:20:00,63.77,63.78,63.65,63.74,1700.0,49.9693,49.9771,49.8753,49.9458,1700.0
2014-02-21 14:25:00,63.77,63.9,63.77,63.79,1700.0,49.9693,50.0712,49.9693,49.985,1700.0
2014-02-21 14:30:00,63.78,63.78,63.78,63.78,100.0,49.9771,49.9771,49.9771,49.9771,100.0
2014-02-21 14:35:00,63.79,63.81,63.77,63.81,1700.0,49.985,50.0006,49.9693,50.0006,1700.0
2014-02-21 14:40:00,63.8,63.82,63.72,63.81,1000.0,49.9928,50.0085,49.9301,50.0006,1000.0
2014-02-21 14:45:00,63.82,63.89,63.72,63.83,8100.0,50.0085,50.0633,49.9301,50.0163,8100.0
2014-02-21 14:50:00,63.84,63.91,63.84,63.88,3500.0,50.0242,50.079,50.0242,50.0555,3500.0
2014-02-21 14:55:00,63.9,63.9,63.72,63.74,2000.0,50.0712,50.0712,49.9301,49.9458,2000.0
2014-02-21 15:00:00,63.75,63.81,63.74,63.8,4700.0,49.9536,50.0006,49.9458,49.9928,4700.0
2014-02-21 15:05:00,63.8,63.8,63.76,63.76,1300.0,49.9928,49.9928,49.9615,49.9615,1300.0
2014-02-21 15:10:00,63.78,63.79,63.59,63.61,6200.0,49.9771,49.985,49.8283,49.8439,6200.0
2014-02-21 15:15:00,63.6,63.66,63.6,63.65,3900.0,49.8361,49.8831,49.8361,49.8753,3900.0
2014-02-21 15:20:00,63.6,63.67,63.58,63.58,3800.0,49.8361,49.8909,49.8204,49.8204,3800.0
2014-02-21 15:25:00,63.64,63.65,63.56,63.65,3900.0,49.8674,49.8753,49.8047,49.8753,3900.0
2014-02-21 15:30:00,63.63,63.69,63.54,63.55,3000.0,49.8596,49.9066,49.7891,49.7969,3000.0
2014-02-21 15:35:00,63.6,63.62,63.25,63.26,6000.0,49.8361,49.8518,49.5618,49.5697,6000.0
2014-02-21 15:40:00,63.26,63.27,63.14,63.14,6800.0,49.5697,49.5775,49.4756,49.4756,6800.0
2014-02-21 15:45:00,63.12,63.25,63.07,63.2,5500.0,49.46,49.5618,49.4208,49.5227,5500.0
2014-02-21 15:50:00,63.19,63.85,63.19,63.77,15300.0,49.5148,50.032,49.5148,49.9693,15300.0
2014-02-21 15:55:00,63.85,63.99,63.83,63.99,9900.0,50.032,50.1417,50.0163,50.1417,9900.0
2014-02-24 09:30:00,64.5,65.05,64.48,64.97,4700.0,50.5413,50.9723,50.5256,50.9096,4700.0
2014-02-24 09:35:00,64.9,64.99,64.42,64.73,4300.0,50.8548,50.9253,50.4786,50.7215,4300.0
2014-02-24 09:40:00,64.62,65.0,64.62,65.0,2700.0,50.6353,50.9331,50.6353,50.9331,2700.0
2014-02-24 09:45:00,65.34,66.29,65.34,65.95,6700.0,51.1995,51.9439,51.1995,51.6775,6700.0
2014-02-24 09:50:00,65.94,65.94,65.5,65.51,4300.0,51.6697,51.6697,51.3249,51.3327,4300.0
2014-02-24 09:55:00,65.52,65.66,65.49,65.6,1700.0,51.3406,51.4503,51.3171,51.4033,1700.0
2014-02-24 10:00:00,65.69,65.71,65.59,65.6,4100.0,51.4738,51.4895,51.3954,51.4033,4100.0
2014-02-24 10:05:00,65.68,65.71,65.46,65.46,4700.0,51.466,51.4895,51.2936,51.2936,4700.0
2014-02-24 10:10:00,65.51,65.52,65.33,65.52,1600.0,51.3327,51.3406,51.1917,51.3406,1600.0
2014-02-24 10:15:00,65.37,65.37,65.09,65.36,2500.0,51.223,51.223,51.0036,51.2152,2500.0
2014-02-24 10:20:00,65.32,65.5,65.32,65.43,2500.0,51.1839,51.3249,51.1839,51.2701,2500.0
2014-02-24 10:25:00,65.49,65.53,65.47,65.5,2300.0,51.3171,51.3484,51.3014,51.3249,2300.0
2014-02-24 10:30:00,65.51,65.72,65.51,65.72,1800.0,51.3327,51.4973,51.3327,51.4973,1800.0
2014-02-24 10:35:00,65.76,66.1,65.76,65.98,2200.0,51.5286,51.7951,51.5286,51.701,2200.0
2014-02-24 10:40:00,66.0,66.07,65.9,66.07,4200.0,51.7167,51.7715,51.6383,51.7715,4200.0
2014-02-24 10:45:00,66.06,66.54,66.04,66.54,4800.0,51.7637,52.1398,51.748,52.1398,4800.0
2014-02-24 10:50:00,66.56,67.6,66.56,67.5,11600.0,52.1555,52.9704,52.1555,52.8921,11600.0
2014-02-24 10:55:00,67.43,67.63,67.2,67.49,3700.0,52.8372,52.9939,52.657,52.8842,3700.0
2014-02-24 11:00:00,67.56,67.99,67.56,67.75,3000.0,52.9391,53.276,52.9391,53.088,3000.0
2014-02-24 11:05:00,67.62,67.78,67.2,67.26,6200.0,52.9861,53.1115,52.657,52.704,6200.0
2014-02-24 11:10:00,67.17,67.41,67.11,67.29,4800.0,52.6335,52.8216,52.5865,52.7275,4800.0
2014-02-24 11:15:00,67.26,67.3,67.12,67.19,8500.0,52.704,52.7354,52.5943,52.6492,8500.0
2014-02-24 11:20:00,67.12,67.18,66.9,67.0,3400.0,52.5943,52.6413,52.4219,52.5003,3400.0
2014-02-24 11:25:00,66.9,66.93,66.77,66.93,2700.0,52.4219,52.4454,52.3201,52.4454,2700.0
2014-02-24 11:30:00,66.79,66.9,66.79,66.9,1200.0,52.3357,52.4219,52.3357,52.4219,1200.0
2014-02-24 11:35:00,66.95,67.0,66.82,66.95,2500.0,52.4611,52.5003,52.3592,52.4611,2500.0
2014-02-24 11:40:00,66.92,67.0,66.86,66.94,2300.0,52.4376,52.5003,52.3906,52.4533,2300.0
2014-02-24 11:45:00,67.0,67.25,67.0,67.25,3100.0,52.5003,52.6962,52.5003,52.6962,3100.0
2014-02-24 11:50:00,67.26,67.26,67.06,67.14,5200.0,52.704,52.704,52.5473,52.61,5200.0
2014-02-24 11:55:00,67.1,67.22,66.83,67.22,4700.0,52.5786,52.6727,52.3671,52.6727,4700.0
2014-02-24 12:00:00,67.01,67.16,66.91,67.0,900.0,52.5081,52.6257,52.4298,52.5003,900.0
2014-02-24 12:05:00,66.96,66.96,66.9,66.9,600.0,52.4689,52.4689,52.4219,52.4219,600.0
2014-02-24 12:10:00,66.99,66.99,66.79,66.98,600.0,52.4924,52.4924,52.3357,52.4846,600.0
2014-02-24 12:15:00,67.09,67.24,67.09,67.16,900.0,52.5708,52.6883,52.5708,52.6257,900.0
2014-02-24 12:20:00,67.06,67.06,66.69,66.76,1400.0,52.5473,52.5473,52.2574,52.3122,1400.0
2014-02-24 12:25:00,66.83,66.85,66.79,66.85,500.0,52.3671,52.3827,52.3357,52.3827,500.0
2014-02-24 12:30:00,66.89,67.0,66.88,66.88,2000.0,52.4141,52.5003,52.4063,52.4063,2000.0
2014-02-24 12:35:00,66.82,66.9,66.66,66.66,4400.0,52.3592,52.4219,52.2339,52.2339,4400.0
2014-02-24 12:40:00,66.61,66.67,66.54,66.67,1900.0,52.1947,52.2417,52.1398,52.2417,1900.0
2014-02-24 12:45:00,66.68,66.68,66.56,66.6,1300.0,52.2495,52.2495,52.1555,52.1868,1300.0
2014-02-24 12:50:00,66.61,66.82,66.61,66.7,3800.0,52.1947,52.3592,52.1947,52.2652,3800.0
2014-02-24 12:55:00,66.72,66.75,66.65,66.71,1500.0,52.2809,52.3044,52.226,52.273,1500.0
2014-02-24 13:00:00,66.68,66.72,66.62,66.72,900.0,52.2495,52.2809,52.2025,52.2809,900.0
2014-02-24 13:05:00,66.66,66.66,66.65,66.65,300.0,52.2339,52.2339,52.226,52.226,300.0
2014-02-24 13:10:00,66.6,66.61,66.46,66.53,1700.0,52.1868,52.1947,52.0771,52.132,1700.0
2014-02-24 13:15:00,66.43,66.45,66.38,66.45,1200.0,52.0536,52.0693,52.0145,52.0693,1200.0
2014-02-24 13:20:00,66.51,66.7,66.45,66.6,1900.0,52.1163,52.2652,52.0693,52.1868,1900.0
2014-02-24 13:25:00,66.6,66.71,66.56,66.71,800.0,52.1868,52.273,52.1555,52.273,800.0
2014-02-24 13:30:00,66.68,66.73,66.68,66.73,200.0,52.2495,52.2887,52.2495,52.2887,200.0
2014-02-24 13:35:00,66.67,66.67,66.4,66.49,2900.0,52.2417,52.2417,52.0301,52.1007,2900.0
2014-02-24 13:40:00,66.55,66.64,66.55,66.55,800.0,52.1477,52.2182,52.1477,52.1477,800.0
2014-02-24 13:45:00,66.51,66.59,66.43,66.54,2400.0,52.1163,52.179,52.0536,52.1398,2400.0
2014-02-24 13:50:00,66.51,66.51,66.49,66.5,500.0,52.1163,52.1163,52.1007,52.1085,500.0
2014-02-24 13:55:00,66.48,66.48,66.39,66.44,1000.0,52.0928,52.0928,52.0223,52.0615,1000.0
2014-02-24 14:00:00,66.38,66.49,66.38,66.43,1300.0,52.0145,52.1007,52.0145,52.0536,1300.0
2014-02-24 14:05:00,66.51,66.58,66.49,66.49,2000.0,52.1163,52.1712,52.1007,52.1007,2000.0
2014-02-24 14:10:00,66.49,66.64,66.43,66.64,1200.0,52.1007,52.2182,52.0536,52.2182,1200.0
2014-02-24 14:15:00,66.68,66.68,66.56,66.56,500.0,52.2495,52.2495,52.1555,52.1555,500.0
2014-02-24 14:20:00,66.53,66.59,66.46,66.59,1000.0,52.132,52.179,52.0771,52.179,1000.0
2014-02-24 14:25:00,66.47,66.53,66.42,66.42,2500.0,52.085,52.132,52.0458,52.0458,2500.0
2014-02-24 14:30:00,66.4,66.4,66.06,66.07,4900.0,52.0301,52.0301,51.7637,51.7715,4900.0
2014-02-24 14:35:00,66.02,66.02,65.77,65.79,5100.0,51.7324,51.7324,51.5365,51.5521,5100.0
2014-02-24 14:40:00,65.76,65.76,65.6,65.6,4100.0,51.5286,51.5286,51.4033,51.4033,4100.0
2014-02-24 14:45:00,65.57,65.83,65.57,65.72,3800.0,51.3798,51.5835,51.3798,51.4973,3800.0
2014-02-24 14:50:00,65.71,65.85,65.71,65.83,3100.0,51.4895,51.5992,51.4895,51.5835,3100.0
2014-02-24 14:55:00,65.89,65.98,65.66,65.66,4700.0,51.6305,51.701,51.4503,51.4503,4700.0
2014-02-24 15:00:00,65.65,65.68,65.47,65.47,5000.0,51.4424,51.466,51.3014,51.3014,5000.0
2014-02-24 15:05:00,65.47,65.47,65.28,65.29,4800.0,51.3014,51.3014,51.1525,51.1604,4800.0
2014-02-24 15:10:00,65.29,65.3,64.8,64.89,4500.0,51.1604,51.1682,50.7764,50.8469,4500.0
2014-02-24 15:15:00,64.86,64.92,64.79,64.9,2500.0,50.8234,50.8704,50.7686,50.8548,2500.0
2014-02-24 15:20:00,64.9,64.92,64.8,64.9,2000.0,50.8548,50.8704,50.7764,50.8548,2000.0
2014-02-24 15:25:00,64.98,64.98,64.86,64.89,1800.0,50.9174,50.9174,50.8234,50.8469,1800.0
2014-02-24 15:30:00,64.85,65.0,64.76,64.99,2900.0,50.8156,50.9331,50.7451,50.9253,2900.0
2014-02-24 15:35:00,65.0,65.06,64.98,65.05,3700.0,50.9331,50.9801,50.9174,50.9723,3700.0
2014-02-24 15:40:00,65.14,65.14,64.89,64.89,3200.0,51.0428,51.0428,50.8469,50.8469,3200.0
2014-02-24 15:45:00,64.92,65.09,64.91,65.05,6400.0,50.8704,51.0036,50.8626,50.9723,6400.0
2014-02-24 15:50:00,65.05,65.13,64.87,64.87,5800.0,50.9723,51.035,50.8312,50.8312,5800.0
2014-02-24 15:55:00,64.92,64.97,64.77,64.85,5100.0,50.8704,50.9096,50.7529,50.8156,5100.0
2014-02-25 09:30:00,65.22,65.22,64.69,64.69,700.0,51.1055,51.1055,50.6902,50.6902,700.0
2014-02-25 09:35:00,64.61,64.61,63.93,64.16,1700.0,50.6275,50.6275,50.0947,50.2749,1700.0
2014-02-25 09:40:00,64.17,64.17,63.72,63.93,1900.0,50.2827,50.2827,49.9301,50.0947,1900.0
2014-02-25 09:45:00,64.03,64.03,63.19,63.45,3700.0,50.173,50.173,49.5148,49.7186,3700.0
2014-02-25 09:50:00,63.51,63.61,63.26,63.26,2100.0,49.7656,49.8439,49.5697,49.5697,2100.0
2014-02-25 09:55:00,63.28,63.47,63.09,63.47,2100.0,49.5853,49.7342,49.4365,49.7342,2100.0
2014-02-25 10:00:00,63.42,63.59,63.21,63.21,7900.0,49.695,49.8283,49.5305,49.5305,7900.0
2014-02-25 10:05:00,63.15,63.23,62.95,63.08,8200.0,49.4835,49.5462,49.3268,49.4286,8200.0
2014-02-25 10:10:00,63.01,63.16,63.0,63.08,2400.0,49.3738,49.4913,49.3659,49.4286,2400.0
2014-02-25 10:15:00,63.11,63.19,63.08,63.17,5100.0,49.4521,49.5148,49.4286,49.4991,5100.0
2014-02-25 10:20:00,63.14,63.35,63.11,63.23,7200.0,49.4756,49.6402,49.4521,49.5462,7200.0
2014-02-25 10:25:00,63.26,63.36,63.16,63.17,13700.0,49.5697,49.648,49.4913,49.4991,13700.0
2014-02-25 10:30:00,63.15,63.21,63.0,63.04,10800.0,49.4835,49.5305,49.3659,49.3973,10800.0
2014-02-25 10:35:00,63.04,63.22,63.04,63.22,7100.0,49.3973,49.5383,49.3973,49.5383,7100.0
2014-02-25 10:40:00,63.13,63.22,63.05,63.22,2700.0,49.4678,49.5383,49.4051,49.5383,2700.0
2014-02-25 10:45:00,63.19,63.37,63.17,63.37,2700.0,49.5148,49.6559,49.4991,49.6559,2700.0
2014-02-25 10:50:00,63.27,63.71,63.2,63.71,3400.0,49.5775,49.9223,49.5227,49.9223,3400.0
2014-02-25 10:55:00,63.67,63.8,63.66,63.66,2500.0,49.8909,49.9928,49.8831,49.8831,2500.0
2014-02-25 11:00:00,63.71,63.73,63.6,63.66,1200.0,49.9223,49.938,49.8361,49.8831,1200.0
2014-02-25 11:05:00,63.65,63.85,63.65,63.85,2000.0,49.8753,50.032,49.8753,50.032,2000.0
2014-02-25 11:10:00,63.9,64.59,63.9,64.59,1200.0,50.0712,50.6118,50.0712,50.6118,1200.0
2014-02-25 11:15:00,64.58,64.97,64.58,64.83,1500.0,50.604,50.9096,50.604,50.7999,1500.0
2014-02-25 11:20:00,64.9,64.91,64.75,64.87,2000.0,50.8548,50.8626,50.7372,50.8312,2000.0
2014-02-25 11:25:00,64.86,65.25,64.86,65.21,1400.0,50.8234,51.129,50.8234,51.0977,1400.0
2014-02-25 11:30:00,65.12,65.12,64.81,64.81,400.0,51.0271,51.0271,50.7842,50.7842,400.0
2014-02-25 11:35:00,64.91,64.91,64.5,64.84,6200.0,50.8626,50.8626,50.5413,50.8077,6200.0
2014-02-25 11:40:00,64.9,65.0,64.4,64.4,3000.0,50.8548,50.9331,50.463,50.463,3000.0
2014-02-25 11:45:00,64.31,64.31,64.26,64.26,300.0,50.3924,50.3924,50.3533,50.3533,300.0
2014-02-25 11:50:00,64.4,64.5,64.28,64.28,1500.0,50.463,50.5413,50.3689,50.3689,1500.0
2014-02-25 11:55:00,64.19,64.29,63.9,64.07,3400.0,50.2984,50.3768,50.0712,50.2044,3400.0
2014-02-25 12:00:00,64.06,64.12,63.92,63.92,1100.0,50.1965,50.2436,50.0868,50.0868,1100.0
2014-02-25 12:05:00,63.9,64.07,63.9,64.07,200.0,50.0712,50.2044,50.0712,50.2044,200.0
2014-02-25 12:10:00,64.0,64.05,63.95,64.04,2600.0,50.1495,50.1887,50.1103,50.1809,2600.0
2014-02-25 12:15:00,64.1,64.27,64.1,64.27,700.0,50.2279,50.3611,50.2279,50.3611,700.0
2014-02-25 12:20:00,64.24,64.24,64.04,64.06,800.0,50.3376,50.3376,50.1809,50.1965,800.0
2014-02-25 12:25:00,64.21,64.21,64.13,64.13,1100.0,50.3141,50.3141,50.2514,50.2514,1100.0
2014-02-25 12:30:00,64.09,64.41,64.07,64.41,2600.0,50.22,50.4708,50.2044,50.4708,2600.0
2014-02-25 12:35:00,64.35,64.37,64.2,64.24,2400.0,50.4238,50.4395,50.3062,50.3376,2400.0
2014-02-25 12:40:00,64.21,64.33,64.21,64.3,1700.0,50.3141,50.4081,50.3141,50.3846,1700.0
2014-02-25 12:45:00,64.37,64.76,64.37,64.76,900.0,50.4395,50.7451,50.4395,50.7451,900.0
2014-02-25 12:50:00,64.85,64.85,64.73,64.73,2900.0,50.8156,50.8156,50.7215,50.7215,2900.0
2014-02-25 12:55:00,64.73,64.73,64.59,64.6,1900.0,50.7215,50.7215,50.6118,50.6197,1900.0
2014-02-25 13:00:00,64.6,64.61,64.4,64.43,1200.0,50.6197,50.6275,50.463,50.4865,1200.0
2014-02-25 13:05:00,64.41,64.51,64.41,64.49,1900.0,50.4708,50.5492,50.4708,50.5335,1900.0
2014-02-25 13:10:00,64.47,64.47,64.4,64.45,1300.0,50.5178,50.5178,50.463,50.5021,1300.0
2014-02-25 13:15:00,64.48,64.53,64.48,64.53,500.0,50.5256,50.5648,50.5256,50.5648,500.0
2014-02-25 13:20:00,64.47,64.47,64.23,64.26,1800.0,50.5178,50.5178,50.3297,50.3533,1800.0
2014-02-25 13:25:00,64.26,64.26,64.08,64.08,6900.0,50.3533,50.3533,50.2122,50.2122,6900.0
2014-02-25 13:30:00,64.08,64.23,64.08,64.23,1800.0,50.2122,50.3297,50.2122,50.3297,1800.0
2014-02-25 13:35:00,64.27,64.34,64.23,64.34,1500.0,50.3611,50.4159,50.3297,50.4159,1500.0
2014-02-25 13:40:00,64.2,64.25,64.2,64.25,600.0,50.3062,50.3454,50.3062,50.3454,600.0
2014-02-25 13:45:00,64.35,64.37,64.33,64.33,400.0,50.4238,50.4395,50.4081,50.4081,400.0
2014-02-25 13:50:00,64.16,64.17,64.06,64.08,1700.0,50.2749,50.2827,50.1965,50.2122,1700.0
2014-02-25 13:55:00,64.03,64.26,64.03,64.26,3600.0,50.173,50.3533,50.173,50.3533,3600.0
2014-02-25 14:00:00,64.31,64.34,64.03,64.07,2600.0,50.3924,50.4159,50.173,50.2044,2600.0
2014-02-25 14:05:00,64.02,64.13,64.02,64.06,800.0,50.1652,50.2514,50.1652,50.1965,800.0
2014-02-25 14:10:00,64.08,64.14,64.0,64.14,2600.0,50.2122,50.2592,50.1495,50.2592,2600.0
2014-02-25 14:15:00,64.15,64.19,64.06,64.13,2100.0,50.2671,50.2984,50.1965,50.2514,2100.0
2014-02-25 14:20:00,64.13,64.13,63.99,63.99,1300.0,50.2514,50.2514,50.1417,50.1417,1300.0
2014-02-25 14:25:00,64.0,64.01,63.92,63.98,2900.0,50.1495,50.1574,50.0868,50.1339,2900.0
2014-02-25 14:30:00,63.98,64.04,63.98,64.0,1100.0,50.1339,50.1809,50.1339,50.1495,1100.0
2014-02-25 14:35:00,64.01,64.1,63.92,63.96,2000.0,50.1574,50.2279,50.0868,50.1182,2000.0
2014-02-25 14:40:00,64.01,64.06,63.98,64.01,1400.0,50.1574,50.1965,50.1339,50.1574,1400.0
2014-02-25 14:45:00,63.99,63.99,63.94,63.94,1600.0,50.1417,50.1417,50.1025,50.1025,1600.0
2014-02-25 14:50:00,64.0,64.05,63.88,63.97,2200.0,50.1495,50.1887,50.0555,50.126,2200.0
2014-02-25 14:55:00,63.93,64.0,63.89,63.89,2400.0,50.0947,50.1495,50.0633,50.0633,2400.0
2014-02-25 15:00:00,63.79,63.98,63.79,63.81,4300.0,49.985,50.1339,49.985,50.0006,4300.0
2014-02-25 15:05:00,63.87,63.87,63.78,63.78,400.0,50.0477,50.0477,49.9771,49.9771,400.0
2014-02-25 15:10:00,63.75,63.89,63.72,63.74,2100.0,49.9536,50.0633,49.9301,49.9458,2100.0
2014-02-25 15:15:00,63.71,63.84,63.67,63.73,2900.0,49.9223,50.0242,49.8909,49.938,2900.0
2014-02-25 15:20:00,63.77,64.04,63.77,64.04,1800.0,49.9693,50.1809,49.9693,50.1809,1800.0
2014-02-25 15:25:00,64.09,64.11,64.04,64.07,2100.0,50.22,50.2357,50.1809,50.2044,2100.0
2014-02-25 15:30:00,64.1,64.22,63.98,63.99,2600.0,50.2279,50.3219,50.1339,50.1417,2600.0
2014-02-25 15:35:00,63.99,64.12,63.99,64.12,5200.0,50.1417,50.2436,50.1417,50.2436,5200.0
2014-02-25 15:40:00,64.11,64.12,63.97,64.04,3700.0,50.2357,50.2436,50.126,50.1809,3700.0
2014-02-25 15:45:00,63.97,63.99,63.74,63.74,10500.0,50.126,50.1417,49.9458,49.9458,10500.0
2014-02-25 15:50:00,63.71,63.76,63.58,63.62,8200.0,49.9223,49.9615,49.8204,49.8518,8200.0
2014-02-25 15:55:00,63.63,63.7,63.62,63.7,4300.0,49.8596,49.9144,49.8518,49.9144,4300.0
2014-02-26 09:30:00,63.78,63.78,63.78,63.78,100.0,49.9771,49.9771,49.9771,49.9771,100.0
2014-02-26 09:35:00,63.53,63.71,63.28,63.3,7000.0,49.7812,49.9223,49.5853,49.601,7000.0
2014-02-26 09:40:00,63.12,63.34,63.0,63.0,1400.0,49.46,49.6324,49.3659,49.3659,1400.0
2014-02-26 09:45:00,62.94,62.94,62.27,62.41,2300.0,49.3189,49.3189,48.7939,48.9036,2300.0
2014-02-26 09:50:00,62.24,62.24,61.99,62.05,1100.0,48.7704,48.7704,48.5745,48.6215,1100.0
2014-02-26 09:55:00,62.09,62.59,62.09,62.59,1100.0,48.6529,49.0447,48.6529,49.0447,1100.0
2014-02-26 10:00:00,63.09,63.09,62.87,62.87,2700.0,49.4365,49.4365,49.2641,49.2641,2700.0
2014-02-26 10:05:00,63.07,63.17,62.86,62.89,1000.0,49.4208,49.4991,49.2562,49.2797,1000.0
2014-02-26 10:10:00,62.91,62.92,62.91,62.92,300.0,49.2954,49.3033,49.2954,49.3033,300.0
2014-02-26 10:15:00,63.14,63.15,62.98,62.98,2300.0,49.4756,49.4835,49.3503,49.3503,2300.0
2014-02-26 10:20:00,63.02,63.4,62.95,63.4,3500.0,49.3816,49.6794,49.3268,49.6794,3500.0
2014-02-26 10:25:00,63.62,63.67,63.51,63.53,3200.0,49.8518,49.8909,49.7656,49.7812,3200.0
2014-02-26 10:30:00,63.55,63.63,63.54,63.63,600.0,49.7969,49.8596,49.7891,49.8596,600.0
2014-02-26 10:35:00,63.5,63.74,63.5,63.74,500.0,49.7577,49.9458,49.7577,49.9458,500.0
2014-02-26 10:40:00,63.78,63.79,63.78,63.78,300.0,49.9771,49.985,49.9771,49.9771,300.0
2014-02-26 10:45:00,63.79,63.83,63.58,63.83,1600.0,49.985,50.0163,49.8204,50.0163,1600.0
2014-02-26 10:50:00,63.89,63.89,63.57,63.89,9900.0,50.0633,50.0633,49.8126,50.0633,9900.0
2014-02-26 10:55:00,63.89,63.99,63.62,63.69,4300.0,50.0633,50.1417,49.8518,49.9066,4300.0
2014-02-26 11:00:00,63.65,63.8,63.65,63.8,400.0,49.8753,49.9928,49.8753,49.9928,400.0
2014-02-26 11:05:00,63.66,63.9,63.66,63.9,1100.0,49.8831,50.0712,49.8831,50.0712,1100.0
2014-02-26 11:10:00,63.9,64.16,63.9,63.93,1700.0,50.0712,50.2749,50.0712,50.0947,1700.0
2014-02-26 11:15:00,63.96,63.96,63.93,63.93,400.0,50.1182,50.1182,50.0947,50.0947,400.0
2014-02-26 11:20:00,64.22,64.22,64.16,64.16,600.0,50.3219,50.3219,50.2749,50.2749,600.0
2014-02-26 11:25:00,64.24,64.24,64.23,64.23,400.0,50.3376,50.3376,50.3297,50.3297,400.0
2014-02-26 11:30:00,64.05,64.05,63.95,63.95,200.0,50.1887,50.1887,50.1103,50.1103,200.0
2014-02-26 11:35:00,64.14,64.43,64.14,64.31,1200.0,50.2592,50.4865,50.2592,50.3924,1200.0
2014-02-26 11:40:00,64.28,64.28,64.12,64.12,300.0,50.3689,50.3689,50.2436,50.2436,300.0
2014-02-26 11:45:00,63.88,63.88,63.88,63.88,200.0,50.0555,50.0555,50.0555,50.0555,200.0
2014-02-26 11:50:00,63.85,64.26,63.85,64.17,800.0,50.032,50.3533,50.032,50.2827,800.0
2014-02-26 11:55:00,64.11,64.22,64.08,64.08,1100.0,50.2357,50.3219,50.2122,50.2122,1100.0
2014-02-26 12:00:00,64.31,64.31,64.13,64.13,600.0,50.3924,50.3924,50.2514,50.2514,600.0
2014-02-26 12:05:00,64.11,64.11,64.04,64.08,600.0,50.2357,50.2357,50.1809,50.2122,600.0
2014-02-26 12:10:00,64.17,64.36,64.17,64.36,1200.0,50.2827,50.4316,50.2827,50.4316,1200.0
2014-02-26 12:15:00,64.3,64.3,64.28,64.28,200.0,50.3846,50.3846,50.3689,50.3689,200.0
2014-02-26 12:20:00,64.28,64.28,64.28,64.28,0.0,50.3689,50.3689,50.3689,50.3689,0.0
2014-02-26 12:25:00,64.28,64.28,64.28,64.28,0.0,50.3689,50.3689,50.3689,50.3689,0.0
2014-02-26 12:30:00,64.37,64.67,64.34,64.49,800.0,50.4395,50.6745,50.4159,50.5335,800.0
2014-02-26 12:35:00,64.43,64.43,64.43,64.43,100.0,50.4865,50.4865,50.4865,50.4865,100.0
2014-02-26 12:40:00,64.47,64.56,64.34,64.34,800.0,50.5178,50.5883,50.4159,50.4159,800.0
2014-02-26 12:45:00,64.38,64.47,64.38,64.47,200.0,50.4473,50.5178,50.4473,50.5178,200.0
2014-02-26 12:50:00,64.57,64.57,64.57,64.57,100.0,50.5962,50.5962,50.5962,50.5962,100.0
2014-02-26 12:55:00,64.47,64.65,64.47,64.63,2100.0,50.5178,50.6589,50.5178,50.6432,2100.0
2014-02-26 13:00:00,64.55,64.55,64.44,64.51,500.0,50.5805,50.5805,50.4943,50.5492,500.0
2014-02-26 13:05:00,64.43,64.43,64.43,64.43,100.0,50.4865,50.4865,50.4865,50.4865,100.0
2014-02-26 13:10:00,64.5,64.52,64.5,64.52,200.0,50.5413,50.557,50.5413,50.557,200.0
2014-02-26 13:15:00,64.44,64.56,64.44,64.56,400.0,50.4943,50.5883,50.4943,50.5883,400.0
2014-02-26 13:20:00,64.63,64.63,64.61,64.61,300.0,50.6432,50.6432,50.6275,50.6275,300.0
2014-02-26 13:25:00,64.63,64.72,64.63,64.71,600.0,50.6432,50.7137,50.6432,50.7059,600.0
2014-02-26 13:30:00,64.71,64.71,64.71,64.71,0.0,50.7059,50.7059,50.7059,50.7059,0.0
2014-02-26 13:35:00,64.85,64.88,64.8,64.88,2200.0,50.8156,50.8391,50.7764,50.8391,2200.0
2014-02-26 13:40:00,64.88,64.88,64.88,64.88,0.0,50.8391,50.8391,50.8391,50.8391,0.0
2014-02-26 13:45:00,64.92,64.95,64.86,64.86,400.0,50.8704,50.8939,50.8234,50.8234,400.0
2014-02-26 13:50:00,64.8,64.8,64.77,64.77,500.0,50.7764,50.7764,50.7529,50.7529,500.0
2014-02-26 13:55:00,64.57,64.57,64.57,64.57,300.0,50.5962,50.5962,50.5962,50.5962,300.0
2014-02-26 14:00:00,64.6,64.61,64.56,64.56,400.0,50.6197,50.6275,50.5883,50.5883,400.0
2014-02-26 14:05:00,64.53,64.53,64.38,64.45,600.0,50.5648,50.5648,50.4473,50.5021,600.0
2014-02-26 14:10:00,64.37,64.38,64.37,64.38,200.0,50.4395,50.4473,50.4395,50.4473,200.0
2014-02-26 14:15:00,64.35,64.41,64.32,64.32,400.0,50.4238,50.4708,50.4003,50.4003,400.0
2014-02-26 14:20:00,64.21,64.33,64.21,64.33,300.0,50.3141,50.4081,50.3141,50.4081,300.0
2014-02-26 14:25:00,64.48,64.57,64.48,64.57,200.0,50.5256,50.5962,50.5256,50.5962,200.0
2014-02-26 14:30:00,64.37,64.46,64.37,64.42,400.0,50.4395,50.51,50.4395,50.4786,400.0
2014-02-26 14:35:00,64.36,64.44,64.36,64.39,700.0,50.4316,50.4943,50.4316,50.4551,700.0
2014-02-26 14:40:00,64.33,64.44,64.33,64.41,1100.0,50.4081,50.4943,50.4081,50.4708,1100.0
2014-02-26 14:45:00,64.46,64.56,64.46,64.53,1100.0,50.51,50.5883,50.51,50.5648,1100.0
2014-02-26 14:50:00,64.53,64.55,64.43,64.43,400.0,50.5648,50.5805,50.4865,50.4865,400.0
2014-02-26 14:55:00,64.48,64.48,64.48,64.48,300.0,50.5256,50.5256,50.5256,50.5256,300.0
2014-02-26 15:00:00,64.56,65.02,64.56,65.02,1200.0,50.5883,50.9488,50.5883,50.9488,1200.0
2014-02-26 15:05:00,65.07,65.07,64.98,64.98,1300.0,50.988,50.988,50.9174,50.9174,1300.0
2014-02-26 15:10:00,64.89,64.89,64.89,64.89,100.0,50.8469,50.8469,50.8469,50.8469,100.0
2014-02-26 15:15:00,64.76,64.77,64.61,64.61,700.0,50.7451,50.7529,50.6275,50.6275,700.0
2014-02-26 15:20:00,64.57,64.57,64.57,64.57,100.0,50.5962,50.5962,50.5962,50.5962,100.0
2014-02-26 15:25:00,64.3,64.39,64.25,64.39,1000.0,50.3846,50.4551,50.3454,50.4551,1000.0
2014-02-26 15:30:00,64.5,64.62,64.5,64.62,300.0,50.5413,50.6353,50.5413,50.6353,300.0
2014-02-26 15:35:00,64.55,64.56,64.52,64.56,400.0,50.5805,50.5883,50.557,50.5883,400.0
2014-02-26 15:40:00,64.57,64.68,64.51,64.51,1100.0,50.5962,50.6824,50.5492,50.5492,1100.0
2014-02-26 15:45:00,64.54,64.54,64.46,64.52,900.0,50.5727,50.5727,50.51,50.557,900.0
2014-02-26 15:50:00,64.48,64.68,64.48,64.49,1900.0,50.5256,50.6824,50.5256,50.5335,1900.0
2014-02-26 15:55:00,64.51,64.66,64.46,64.64,1600.0,50.5492,50.6667,50.51,50.651,1600.0
2014-02-27 09:30:00,64.17,64.19,64.01,64.01,400.0,50.2827,50.2984,50.1574,50.1574,400.0
2014-02-27 09:35:00,64.32,64.97,64.32,64.97,2800.0,50.4003,50.9096,50.4003,50.9096,2800.0
2014-02-27 09:40:00,64.99,65.27,64.88,65.08,1800.0,50.9253,51.1447,50.8391,50.9958,1800.0
2014-02-27 09:45:00,64.95,64.95,64.7,64.91,3400.0,50.8939,50.8939,50.698,50.8626,3400.0
2014-02-27 09:50:00,64.88,64.88,64.38,64.39,12900.0,50.8391,50.8391,50.4473,50.4551,12900.0
2014-02-27 09:55:00,64.39,64.53,64.31,64.38,1800.0,50.4551,50.5648,50.3924,50.4473,1800.0
2014-02-27 10:00:00,64.4,64.48,64.15,64.2,5000.0,50.463,50.5256,50.2671,50.3062,5000.0
2014-02-27 10:05:00,64.03,64.31,63.91,64.31,3800.0,50.173,50.3924,50.079,50.3924,3800.0
2014-02-27 10:10:00,64.25,64.38,63.85,63.9,7700.0,50.3454,50.4473,50.032,50.0712,7700.0
2014-02-27 10:15:00,63.86,63.89,63.75,63.81,1800.0,50.0398,50.0633,49.9536,50.0006,1800.0
2014-02-27 10:20:00,63.93,64.18,63.93,64.12,800.0,50.0947,50.2906,50.0947,50.2436,800.0
2014-02-27 10:25:00,64.1,64.43,64.1,64.43,2600.0,50.2279,50.4865,50.2279,50.4865,2600.0
2014-02-27 10:30:00,64.48,64.59,64.45,64.59,800.0,50.5256,50.6118,50.5021,50.6118,800.0
2014-02-27 10:35:00,64.7,64.7,64.57,64.57,1000.0,50.698,50.698,50.5962,50.5962,1000.0
2014-02-27 10:40:00,64.59,64.75,64.5,64.74,1900.0,50.6118,50.7372,50.5413,50.7294,1900.0
2014-02-27 10:45:00,64.5,64.66,64.47,64.55,2400.0,50.5413,50.6667,50.5178,50.5805,2400.0
2014-02-27 10:50:00,64.59,64.78,64.44,64.64,1100.0,50.6118,50.7607,50.4943,50.651,1100.0
2014-02-27 10:55:00,64.23,64.37,64.23,64.37,1300.0,50.3297,50.4395,50.3297,50.4395,1300.0
2014-02-27 11:00:00,64.29,64.37,64.19,64.28,4000.0,50.3768,50.4395,50.2984,50.3689,4000.0
2014-02-27 11:05:00,64.52,64.52,64.36,64.46,2000.0,50.557,50.557,50.4316,50.51,2000.0
2014-02-27 11:10:00,64.41,64.47,64.31,64.35,1700.0,50.4708,50.5178,50.3924,50.4238,1700.0
2014-02-27 11:15:00,64.37,64.59,64.37,64.57,1300.0,50.4395,50.6118,50.4395,50.5962,1300.0
2014-02-27 11:20:00,64.49,64.6,64.45,64.52,2800.0,50.5335,50.6197,50.5021,50.557,2800.0
2014-02-27 11:25:00,64.71,64.71,64.65,64.65,200.0,50.7059,50.7059,50.6589,50.6589,200.0
2014-02-27 11:30:00,64.68,64.78,64.64,64.78,400.0,50.6824,50.7607,50.651,50.7607,400.0
2014-02-27 11:35:00,64.79,64.84,64.71,64.84,1400.0,50.7686,50.8077,50.7059,50.8077,1400.0
2014-02-27 11:40:00,64.8,64.8,64.8,64.8,1000.0,50.7764,50.7764,50.7764,50.7764,1000.0
2014-02-27 11:45:00,64.69,64.86,64.67,64.67,2500.0,50.6902,50.8234,50.6745,50.6745,2500.0
2014-02-27 11:50:00,64.82,64.86,64.68,64.68,1800.0,50.7921,50.8234,50.6824,50.6824,1800.0
2014-02-27 11:55:00,64.57,64.57,64.43,64.5,800.0,50.5962,50.5962,50.4865,50.5413,800.0
2014-02-27 12:00:00,64.5,64.5,64.49,64.49,300.0,50.5413,50.5413,50.5335,50.5335,300.0
2014-02-27 12:05:00,64.16,64.16,64.14,64.14,400.0,50.2749,50.2749,50.2592,50.2592,400.0
2014-02-27 12:10:00,64.14,64.27,64.12,64.27,900.0,50.2592,50.3611,50.2436,50.3611,900.0
2014-02-27 12:15:00,64.33,64.41,64.32,64.41,1000.0,50.4081,50.4708,50.4003,50.4708,1000.0
2014-02-27 12:20:00,64.37,64.42,64.34,64.38,1300.0,50.4395,50.4786,50.4159,50.4473,1300.0
2014-02-27 12:25:00,64.4,64.57,64.4,64.52,2300.0,50.463,50.5962,50.463,50.557,2300.0
2014-02-27 12:30:00,64.5,64.51,64.27,64.27,1000.0,50.5413,50.5492,50.3611,50.3611,1000.0
2014-02-27 12:35:00,64.4,64.48,64.4,64.48,1700.0,50.463,50.5256,50.463,50.5256,1700.0
2014-02-27 12:40:00,64.44,64.51,64.44,64.51,500.0,50.4943,50.5492,50.4943,50.5492,500.0
2014-02-27 12:45:00,64.73,64.73,64.71,64.71,300.0,50.7215,50.7215,50.7059,50.7059,300.0
2014-02-27 12:50:00,64.71,64.76,64.51,64.51,1700.0,50.7059,50.7451,50.5492,50.5492,1700.0
2014-02-27 12:55:00,64.57,64.57,64.45,64.46,1700.0,50.5962,50.5962,50.5021,50.51,1700.0
2014-02-27 13:00:00,64.45,64.45,64.3,64.4,2200.0,50.5021,50.5021,50.3846,50.463,2200.0
2014-02-27 13:05:00,64.39,64.4,64.38,64.4,300.0,50.4551,50.463,50.4473,50.463,300.0
2014-02-27 13:10:00,64.41,64.42,64.41,64.42,600.0,50.4708,50.4786,50.4708,50.4786,600.0
2014-02-27 13:15:00,64.44,64.44,64.39,64.43,1000.0,50.4943,50.4943,50.4551,50.4865,1000.0
2014-02-27 13:20:00,64.37,64.49,64.37,64.49,2300.0,50.4395,50.5335,50.4395,50.5335,2300.0
2014-02-27 13:25:00,64.47,64.47,64.31,64.4,2200.0,50.5178,50.5178,50.3924,50.463,2200.0
2014-02-27 13:30:00,64.43,64.5,64.43,64.47,2100.0,50.4865,50.5413,50.4865,50.5178,2100.0
2014-02-27 13:35:00,64.43,64.49,64.36,64.49,4200.0,50.4865,50.5335,50.4316,50.5335,4200.0
2014-02-27 13:40:00,64.39,64.41,64.36,64.4,500.0,50.4551,50.4708,50.4316,50.463,500.0
2014-02-27 13:45:00,64.28,64.28,64.25,64.25,200.0,50.3689,50.3689,50.3454,50.3454,200.0
2014-02-27 13:50:00,64.25,64.26,64.18,64.18,600.0,50.3454,50.3533,50.2906,50.2906,600.0
2014-02-27 13:55:00,64.28,64.31,64.28,64.31,400.0,50.3689,50.3924,50.3689,50.3924,400.0
2014-02-27 14:00:00,64.21,64.3,64.21,64.21,1100.0,50.3141,50.3846,50.3141,50.3141,1100.0
2014-02-27 14:05:00,64.19,64.43,64.19,64.43,800.0,50.2984,50.4865,50.2984,50.4865,800.0
2014-02-27 14:10:00,64.37,64.38,64.28,64.28,800.0,50.4395,50.4473,50.3689,50.3689,800.0
2014-02-27 14:15:00,64.28,64.3,64.26,64.3,500.0,50.3689,50.3846,50.3533,50.3846,500.0
2014-02-27 14:20:00,64.25,64.25,64.2,64.2,400.0,50.3454,50.3454,50.3062,50.3062,400.0
2014-02-27 14:25:00,64.05,64.05,64.0,64.0,600.0,50.1887,50.1887,50.1495,50.1495,600.0
2014-02-27 14:30:00,63.98,63.98,63.98,63.98,100.0,50.1339,50.1339,50.1339,50.1339,100.0
2014-02-27 14:35:00,64.06,64.06,64.02,64.02,500.0,50.1965,50.1965,50.1652,50.1652,500.0
2014-02-27 14:40:00,64.08,64.08,64.08,64.08,300.0,50.2122,50.2122,50.2122,50.2122,300.0
2014-02-27 14:45:00,64.04,64.04,63.97,64.01,500.0,50.1809,50.1809,50.126,50.1574,500.0
2014-02-27 14:50:00,63.98,63.99,63.98,63.99,300.0,50.1339,50.1417,50.1339,50.1417,300.0
2014-02-27 14:55:00,64.0,64.01,63.9,63.9,800.0,50.1495,50.1574,50.0712,50.0712,800.0
2014-02-27 15:00:00,63.88,63.99,63.85,63.99,1500.0,50.0555,50.1417,50.032,50.1417,1500.0
2014-02-27 15:05:00,64.05,64.07,64.04,64.06,500.0,50.1887,50.2044,50.1809,50.1965,500.0
2014-02-27 15:10:00,64.02,64.02,63.87,63.9,1300.0,50.1652,50.1652,50.0477,50.0712,1300.0
2014-02-27 15:15:00,63.84,63.89,63.84,63.89,800.0,50.0242,50.0633,50.0242,50.0633,800.0
2014-02-27 15:20:00,63.89,63.92,63.78,63.78,1200.0,50.0633,50.0868,49.9771,49.9771,1200.0
2014-02-27 15:25:00,63.82,63.91,63.82,63.86,2100.0,50.0085,50.079,50.0085,50.0398,2100.0
2014-02-27 15:30:00,63.92,63.97,63.92,63.97,900.0,50.0868,50.126,50.0868,50.126,900.0
2014-02-27 15:35:00,63.99,63.99,63.94,63.94,1100.0,50.1417,50.1417,50.1025,50.1025,1100.0
2014-02-27 15:40:00,63.92,63.94,63.87,63.94,1500.0,50.0868,50.1025,50.0477,50.1025,1500.0
2014-02-27 15:45:00,63.98,63.99,63.94,63.98,2300.0,50.1339,50.1417,50.1025,50.1339,2300.0
2014-02-27 15:50:00,64.03,64.05,63.94,63.95,3300.0,50.173,50.1887,50.1025,50.1103,3300.0
2014-02-27 15:55:00,63.91,64.02,63.86,63.88,1800.0,50.079,50.1652,50.0398,50.0555,1800.0
2014-02-28 09:30:00,64.02,64.27,64.02,64.27,400.0,50.1652,50.3611,50.1652,50.3611,400.0
2014-02-28 09:35:00,64.51,64.72,64.39,64.62,6300.0,50.5492,50.7137,50.4551,50.6353,6300.0
2014-02-28 09:40:00,64.62,64.62,64.16,64.26,4900.0,50.6353,50.6353,50.2749,50.3533,4900.0
2014-02-28 09:45:00,64.26,64.26,63.84,63.92,13600.0,50.3533,50.3533,50.0242,50.0868,13600.0
2014-02-28 09:50:00,63.85,64.17,63.81,64.17,1500.0,50.032,50.2827,50.0006,50.2827,1500.0
2014-02-28 09:55:00,64.08,64.09,64.01,64.09,1000.0,50.2122,50.22,50.1574,50.22,1000.0
2014-02-28 10:00:00,64.05,64.16,63.99,63.99,900.0,50.1887,50.2749,50.1417,50.1417,900.0
2014-02-28 10:05:00,63.94,64.05,63.94,63.95,700.0,50.1025,50.1887,50.1025,50.1103,700.0
2014-02-28 10:10:00,64.04,64.1,63.96,63.98,5000.0,50.1809,50.2279,50.1182,50.1339,5000.0
2014-02-28 10:15:00,63.96,64.06,63.96,64.06,200.0,50.1182,50.1965,50.1182,50.1965,200.0
2014-02-28 10:20:00,64.02,64.02,64.0,64.0,300.0,50.1652,50.1652,50.1495,50.1495,300.0
2014-02-28 10:25:00,64.01,64.01,63.96,63.96,400.0,50.1574,50.1574,50.1182,50.1182,400.0
2014-02-28 10:30:00,63.98,64.03,63.96,63.96,900.0,50.1339,50.173,50.1182,50.1182,900.0
2014-02-28 10:35:00,64.05,64.09,64.0,64.05,2000.0,50.1887,50.22,50.1495,50.1887,2000.0
2014-02-28 10:40:00,64.15,64.6,64.15,64.37,2300.0,50.2671,50.6197,50.2671,50.4395,2300.0
2014-02-28 10:45:00,64.51,64.54,64.45,64.5,2900.0,50.5492,50.5727,50.5021,50.5413,2900.0
2014-02-28 10:50:00,64.5,64.58,64.41,64.58,7400.0,50.5413,50.604,50.4708,50.604,7400.0
2014-02-28 10:55:00,64.49,64.56,64.37,64.47,3300.0,50.5335,50.5883,50.4395,50.5178,3300.0
2014-02-28 11:00:00,64.5,64.5,64.37,64.41,2900.0,50.5413,50.5413,50.4395,50.4708,2900.0
2014-02-28 11:05:00,64.46,64.46,64.27,64.27,1600.0,50.51,50.51,50.3611,50.3611,1600.0
2014-02-28 11:10:00,64.34,64.34,64.26,64.26,400.0,50.4159,50.4159,50.3533,50.3533,400.0
2014-02-28 11:15:00,64.26,64.26,64.26,64.26,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2014-02-28 11:20:00,64.29,64.29,64.27,64.27,200.0,50.3768,50.3768,50.3611,50.3611,200.0
2014-02-28 11:25:00,64.29,64.29,64.19,64.19,1300.0,50.3768,50.3768,50.2984,50.2984,1300.0
2014-02-28 11:30:00,64.13,64.2,64.09,64.09,1600.0,50.2514,50.3062,50.22,50.22,1600.0
2014-02-28 11:35:00,64.21,64.21,64.08,64.08,600.0,50.3141,50.3141,50.2122,50.2122,600.0
2014-02-28 11:40:00,64.12,64.13,64.0,64.0,400.0,50.2436,50.2514,50.1495,50.1495,400.0
2014-02-28 11:45:00,64.04,64.17,64.04,64.17,700.0,50.1809,50.2827,50.1809,50.2827,700.0
2014-02-28 11:50:00,64.06,64.14,64.0,64.13,800.0,50.1965,50.2592,50.1495,50.2514,800.0
2014-02-28 11:55:00,64.03,64.08,64.0,64.04,600.0,50.173,50.2122,50.1495,50.1809,600.0
2014-02-28 12:00:00,64.11,64.11,64.11,64.11,300.0,50.2357,50.2357,50.2357,50.2357,300.0
2014-02-28 12:05:00,64.23,64.33,64.14,64.32,2500.0,50.3297,50.4081,50.2592,50.4003,2500.0
2014-02-28 12:10:00,64.3,64.32,64.26,64.27,1200.0,50.3846,50.4003,50.3533,50.3611,1200.0
2014-02-28 12:15:00,64.3,64.3,64.25,64.29,1300.0,50.3846,50.3846,50.3454,50.3768,1300.0
2014-02-28 12:20:00,64.26,64.26,64.26,64.26,600.0,50.3533,50.3533,50.3533,50.3533,600.0
2014-02-28 12:25:00,64.26,64.33,64.22,64.29,600.0,50.3533,50.4081,50.3219,50.3768,600.0
2014-02-28 12:30:00,64.3,64.3,64.24,64.24,900.0,50.3846,50.3846,50.3376,50.3376,900.0
2014-02-28 12:35:00,64.3,64.31,64.27,64.27,1800.0,50.3846,50.3924,50.3611,50.3611,1800.0
2014-02-28 12:40:00,64.29,64.3,64.23,64.3,1400.0,50.3768,50.3846,50.3297,50.3846,1400.0
2014-02-28 12:45:00,64.28,64.28,64.24,64.26,1100.0,50.3689,50.3689,50.3376,50.3533,1100.0
2014-02-28 12:50:00,64.28,64.29,64.24,64.24,600.0,50.3689,50.3768,50.3376,50.3376,600.0
2014-02-28 12:55:00,64.27,64.3,64.26,64.26,600.0,50.3611,50.3846,50.3533,50.3533,600.0
2014-02-28 13:00:00,64.28,64.31,64.25,64.28,800.0,50.3689,50.3924,50.3454,50.3689,800.0
2014-02-28 13:05:00,64.3,64.3,64.23,64.23,1000.0,50.3846,50.3846,50.3297,50.3297,1000.0
2014-02-28 13:10:00,64.28,64.28,64.23,64.27,1200.0,50.3689,50.3689,50.3297,50.3611,1200.0
2014-02-28 13:15:00,64.29,64.29,64.23,64.27,1400.0,50.3768,50.3768,50.3297,50.3611,1400.0
2014-02-28 13:20:00,64.27,64.28,64.26,64.27,600.0,50.3611,50.3689,50.3533,50.3611,600.0
2014-02-28 13:25:00,64.28,64.28,64.24,64.27,1300.0,50.3689,50.3689,50.3376,50.3611,1300.0
2014-02-28 13:30:00,64.28,64.28,64.25,64.28,1900.0,50.3689,50.3689,50.3454,50.3689,1900.0
2014-02-28 13:35:00,64.28,64.28,64.2,64.2,2100.0,50.3689,50.3689,50.3062,50.3062,2100.0
2014-02-28 13:40:00,64.25,64.26,64.14,64.23,1700.0,50.3454,50.3533,50.2592,50.3297,1700.0
2014-02-28 13:45:00,64.2,64.28,64.2,64.27,800.0,50.3062,50.3689,50.3062,50.3611,800.0
2014-02-28 13:50:00,64.28,64.29,64.26,64.28,1900.0,50.3689,50.3768,50.3533,50.3689,1900.0
2014-02-28 13:55:00,64.43,64.54,64.43,64.54,500.0,50.4865,50.5727,50.4865,50.5727,500.0
2014-02-28 14:00:00,64.46,64.46,64.29,64.31,700.0,50.51,50.51,50.3768,50.3924,700.0
2014-02-28 14:05:00,64.29,64.3,64.24,64.27,1300.0,50.3768,50.3846,50.3376,50.3611,1300.0
2014-02-28 14:10:00,64.28,64.33,64.28,64.28,500.0,50.3689,50.4081,50.3689,50.3689,500.0
2014-02-28 14:15:00,64.39,64.4,64.28,64.29,1700.0,50.4551,50.463,50.3689,50.3768,1700.0
2014-02-28 14:20:00,64.36,64.4,64.28,64.4,1600.0,50.4316,50.463,50.3689,50.463,1600.0
2014-02-28 14:25:00,64.35,64.39,64.25,64.39,2300.0,50.4238,50.4551,50.3454,50.4551,2300.0
2014-02-28 14:30:00,64.4,64.46,64.27,64.33,2200.0,50.463,50.51,50.3611,50.4081,2200.0
2014-02-28 14:35:00,64.31,64.33,64.23,64.28,3900.0,50.3924,50.4081,50.3297,50.3689,3900.0
2014-02-28 14:40:00,64.32,64.32,64.23,64.28,1900.0,50.4003,50.4003,50.3297,50.3689,1900.0
2014-02-28 14:45:00,64.26,64.26,64.11,64.11,200.0,50.3533,50.3533,50.2357,50.2357,200.0
2014-02-28 14:50:00,64.01,64.32,64.01,64.26,1300.0,50.1574,50.4003,50.1574,50.3533,1300.0
2014-02-28 14:55:00,64.23,64.38,64.23,64.26,1000.0,50.3297,50.4473,50.3297,50.3533,1000.0
2014-02-28 15:00:00,64.25,64.27,64.17,64.17,700.0,50.3454,50.3611,50.2827,50.2827,700.0
2014-02-28 15:05:00,64.16,64.28,63.92,63.99,1300.0,50.2749,50.3689,50.0868,50.1417,1300.0
2014-02-28 15:10:00,63.92,63.97,63.76,63.76,1300.0,50.0868,50.126,49.9615,49.9615,1300.0
2014-02-28 15:15:00,64.03,64.03,63.91,63.91,300.0,50.173,50.173,50.079,50.079,300.0
2014-02-28 15:20:00,63.95,64.25,63.95,64.25,1100.0,50.1103,50.3454,50.1103,50.3454,1100.0
2014-02-28 15:25:00,64.23,64.26,64.14,64.14,3000.0,50.3297,50.3533,50.2592,50.2592,3000.0
2014-02-28 15:30:00,64.11,64.25,64.11,64.25,600.0,50.2357,50.3454,50.2357,50.3454,600.0
2014-02-28 15:35:00,64.17,64.17,64.03,64.1,2000.0,50.2827,50.2827,50.173,50.2279,2000.0
2014-02-28 15:40:00,64.23,64.43,64.23,64.43,500.0,50.3297,50.4865,50.3297,50.4865,500.0
2014-02-28 15:45:00,64.43,64.47,64.21,64.24,2500.0,50.4865,50.5178,50.3141,50.3376,2500.0
2014-02-28 15:50:00,64.31,64.35,64.23,64.33,3300.0,50.3924,50.4238,50.3297,50.4081,3300.0
2014-02-28 15:55:00,64.29,64.46,64.25,64.28,1300.0,50.3768,50.51,50.3454,50.3689,1300.0
2014-03-03 09:30:00,63.96,63.96,63.6,63.71,3500.0,50.1182,50.1182,49.8361,49.9223,3500.0
2014-03-03 09:35:00,63.9,64.63,63.9,64.63,5200.0,50.0712,50.6432,50.0712,50.6432,5200.0
2014-03-03 09:40:00,64.67,65.09,64.67,65.09,1700.0,50.6745,51.0036,50.6745,51.0036,1700.0
2014-03-03 09:45:00,65.08,65.27,65.01,65.01,4900.0,50.9958,51.1447,50.9409,50.9409,4900.0
2014-03-03 09:50:00,64.96,64.96,64.34,64.34,1100.0,50.9018,50.9018,50.4159,50.4159,1100.0
2014-03-03 09:55:00,64.21,64.25,64.04,64.25,2400.0,50.3141,50.3454,50.1809,50.3454,2400.0
2014-03-03 10:00:00,64.23,64.66,64.13,64.54,3700.0,50.3297,50.6667,50.2514,50.5727,3700.0
2014-03-03 10:05:00,64.45,64.45,64.28,64.34,900.0,50.5021,50.5021,50.3689,50.4159,900.0
2014-03-03 10:10:00,64.33,64.41,64.02,64.05,2400.0,50.4081,50.4708,50.1652,50.1887,2400.0
2014-03-03 10:15:00,64.13,64.39,64.1,64.39,3900.0,50.2514,50.4551,50.2279,50.4551,3900.0
2014-03-03 10:20:00,64.54,64.64,64.54,64.64,1600.0,50.5727,50.651,50.5727,50.651,1600.0
2014-03-03 10:25:00,64.58,64.73,64.54,64.66,3100.0,50.604,50.7215,50.5727,50.6667,3100.0
2014-03-03 10:30:00,64.9,65.01,64.6,64.76,1200.0,50.8548,50.9409,50.6197,50.7451,1200.0
2014-03-03 10:35:00,64.65,64.69,64.53,64.69,500.0,50.6589,50.6902,50.5648,50.6902,500.0
2014-03-03 10:40:00,64.62,64.67,64.51,64.62,2300.0,50.6353,50.6745,50.5492,50.6353,2300.0
2014-03-03 10:45:00,64.6,64.6,64.48,64.58,600.0,50.6197,50.6197,50.5256,50.604,600.0
2014-03-03 10:50:00,64.6,64.65,64.48,64.58,1200.0,50.6197,50.6589,50.5256,50.604,1200.0
2014-03-03 10:55:00,64.61,64.82,64.61,64.82,1500.0,50.6275,50.7921,50.6275,50.7921,1500.0
2014-03-03 11:00:00,64.8,64.8,64.71,64.71,700.0,50.7764,50.7764,50.7059,50.7059,700.0
2014-03-03 11:05:00,64.5,64.71,64.46,64.66,1300.0,50.5413,50.7059,50.51,50.6667,1300.0
2014-03-03 11:10:00,64.51,64.69,64.51,64.69,300.0,50.5492,50.6902,50.5492,50.6902,300.0
2014-03-03 11:15:00,64.72,64.72,64.62,64.65,1100.0,50.7137,50.7137,50.6353,50.6589,1100.0
2014-03-03 11:20:00,64.71,64.74,64.69,64.71,1900.0,50.7059,50.7294,50.6902,50.7059,1900.0
2014-03-03 11:25:00,64.72,64.72,64.54,64.54,500.0,50.7137,50.7137,50.5727,50.5727,500.0
2014-03-03 11:30:00,64.37,64.57,64.36,64.57,1000.0,50.4395,50.5962,50.4316,50.5962,1000.0
2014-03-03 11:35:00,64.52,64.55,64.52,64.55,300.0,50.557,50.5805,50.557,50.5805,300.0
2014-03-03 11:40:00,64.56,64.64,64.56,64.58,1100.0,50.5883,50.651,50.5883,50.604,1100.0
2014-03-03 11:45:00,64.51,64.65,64.51,64.65,500.0,50.5492,50.6589,50.5492,50.6589,500.0
2014-03-03 11:50:00,64.65,64.69,64.62,64.65,1400.0,50.6589,50.6902,50.6353,50.6589,1400.0
2014-03-03 11:55:00,64.65,64.65,64.65,64.65,0.0,50.6589,50.6589,50.6589,50.6589,0.0
2014-03-03 12:00:00,64.41,64.42,64.4,64.4,500.0,50.4708,50.4786,50.463,50.463,500.0
2014-03-03 12:05:00,64.37,64.37,64.34,64.34,300.0,50.4395,50.4395,50.4159,50.4159,300.0
2014-03-03 12:10:00,64.3,64.47,64.3,64.47,1100.0,50.3846,50.5178,50.3846,50.5178,1100.0
2014-03-03 12:15:00,64.47,64.47,64.47,64.47,0.0,50.5178,50.5178,50.5178,50.5178,0.0
2014-03-03 12:20:00,64.45,64.52,64.4,64.5,1800.0,50.5021,50.557,50.463,50.5413,1800.0
2014-03-03 12:25:00,64.5,64.57,64.5,64.54,6800.0,50.5413,50.5962,50.5413,50.5727,6800.0
2014-03-03 12:30:00,64.6,64.63,64.54,64.54,800.0,50.6197,50.6432,50.5727,50.5727,800.0
2014-03-03 12:35:00,64.63,64.67,64.6,64.6,900.0,50.6432,50.6745,50.6197,50.6197,900.0
2014-03-03 12:40:00,64.49,64.54,64.49,64.54,500.0,50.5335,50.5727,50.5335,50.5727,500.0
2014-03-03 12:45:00,64.57,64.68,64.57,64.68,1000.0,50.5962,50.6824,50.5962,50.6824,1000.0
2014-03-03 12:50:00,64.73,64.88,64.73,64.88,900.0,50.7215,50.8391,50.7215,50.8391,900.0
2014-03-03 12:55:00,64.84,64.97,64.81,64.97,500.0,50.8077,50.9096,50.7842,50.9096,500.0
2014-03-03 13:00:00,65.01,65.02,64.88,64.88,900.0,50.9409,50.9488,50.8391,50.8391,900.0
2014-03-03 13:05:00,64.9,64.9,64.89,64.89,300.0,50.8548,50.8548,50.8469,50.8469,300.0
2014-03-03 13:10:00,64.88,64.97,64.86,64.88,2500.0,50.8391,50.9096,50.8234,50.8391,2500.0
2014-03-03 13:15:00,64.89,64.91,64.85,64.86,1500.0,50.8469,50.8626,50.8156,50.8234,1500.0
2014-03-03 13:20:00,64.89,64.89,64.56,64.56,2000.0,50.8469,50.8469,50.5883,50.5883,2000.0
2014-03-03 13:25:00,64.5,64.5,64.46,64.46,500.0,50.5413,50.5413,50.51,50.51,500.0
2014-03-03 13:30:00,64.47,64.47,64.4,64.4,200.0,50.5178,50.5178,50.463,50.463,200.0
2014-03-03 13:35:00,64.35,64.4,64.34,64.4,900.0,50.4238,50.463,50.4159,50.463,900.0
2014-03-03 13:40:00,64.4,64.45,64.4,64.45,1000.0,50.463,50.5021,50.463,50.5021,1000.0
2014-03-03 13:45:00,64.25,64.44,64.25,64.44,600.0,50.3454,50.4943,50.3454,50.4943,600.0
2014-03-03 13:50:00,64.41,64.52,64.41,64.52,1100.0,50.4708,50.557,50.4708,50.557,1100.0
2014-03-03 13:55:00,64.52,64.69,64.51,64.69,1700.0,50.557,50.6902,50.5492,50.6902,1700.0
2014-03-03 14:00:00,64.75,64.75,64.51,64.58,1200.0,50.7372,50.7372,50.5492,50.604,1200.0
2014-03-03 14:05:00,64.7,64.78,64.6,64.74,2200.0,50.698,50.7607,50.6197,50.7294,2200.0
2014-03-03 14:10:00,64.71,64.75,64.67,64.75,1400.0,50.7059,50.7372,50.6745,50.7372,1400.0
2014-03-03 14:15:00,64.7,64.75,64.69,64.71,1100.0,50.698,50.7372,50.6902,50.7059,1100.0
2014-03-03 14:20:00,64.72,64.72,64.63,64.72,2400.0,50.7137,50.7137,50.6432,50.7137,2400.0
2014-03-03 14:25:00,64.65,64.7,64.6,64.67,1600.0,50.6589,50.698,50.6197,50.6745,1600.0
2014-03-03 14:30:00,64.55,64.62,64.55,64.62,200.0,50.5805,50.6353,50.5805,50.6353,200.0
2014-03-03 14:35:00,64.71,64.71,64.5,64.5,1000.0,50.7059,50.7059,50.5413,50.5413,1000.0
2014-03-03 14:40:00,64.53,64.66,64.53,64.66,500.0,50.5648,50.6667,50.5648,50.6667,500.0
2014-03-03 14:45:00,64.59,64.59,64.52,64.54,400.0,50.6118,50.6118,50.557,50.5727,400.0
2014-03-03 14:50:00,64.66,64.66,64.57,64.59,700.0,50.6667,50.6667,50.5962,50.6118,700.0
2014-03-03 14:55:00,64.67,64.69,64.62,64.64,700.0,50.6745,50.6902,50.6353,50.651,700.0
2014-03-03 15:00:00,64.62,64.67,64.62,64.67,200.0,50.6353,50.6745,50.6353,50.6745,200.0
2014-03-03 15:05:00,64.64,64.64,64.61,64.61,400.0,50.651,50.651,50.6275,50.6275,400.0
2014-03-03 15:10:00,64.65,64.65,64.4,64.4,600.0,50.6589,50.6589,50.463,50.463,600.0
2014-03-03 15:15:00,64.36,64.44,64.34,64.44,400.0,50.4316,50.4943,50.4159,50.4943,400.0
2014-03-03 15:20:00,64.47,64.47,64.36,64.41,700.0,50.5178,50.5178,50.4316,50.4708,700.0
2014-03-03 15:25:00,64.48,64.49,64.39,64.41,1000.0,50.5256,50.5335,50.4551,50.4708,1000.0
2014-03-03 15:30:00,64.31,64.32,64.28,64.32,900.0,50.3924,50.4003,50.3689,50.4003,900.0
2014-03-03 15:35:00,64.33,64.39,64.23,64.23,1000.0,50.4081,50.4551,50.3297,50.3297,1000.0
2014-03-03 15:40:00,64.22,64.3,64.17,64.3,1000.0,50.3219,50.3846,50.2827,50.3846,1000.0
2014-03-03 15:45:00,64.34,64.34,64.26,64.26,1900.0,50.4159,50.4159,50.3533,50.3533,1900.0
2014-03-03 15:50:00,64.26,64.28,64.19,64.21,2100.0,50.3533,50.3689,50.2984,50.3141,2100.0
2014-03-03 15:55:00,64.22,64.39,64.16,64.39,1400.0,50.3219,50.4551,50.2749,50.4551,1400.0
2014-03-04 09:30:00,65.61,65.61,65.19,65.19,900.0,51.4111,51.4111,51.082,51.082,900.0
2014-03-04 09:35:00,65.23,65.23,65.23,65.23,200.0,51.1133,51.1133,51.1133,51.1133,200.0
2014-03-04 09:40:00,65.21,65.21,64.98,64.99,600.0,51.0977,51.0977,50.9174,50.9253,600.0
2014-03-04 09:45:00,64.99,64.99,64.99,64.99,0.0,50.9253,50.9253,50.9253,50.9253,0.0
2014-03-04 09:50:00,65.79,65.79,65.6,65.6,800.0,51.5521,51.5521,51.4033,51.4033,800.0
2014-03-04 09:55:00,65.42,65.42,65.41,65.41,400.0,51.2622,51.2622,51.2544,51.2544,400.0
2014-03-04 10:00:00,65.5,65.5,65.42,65.42,300.0,51.3249,51.3249,51.2622,51.2622,300.0
2014-03-04 10:05:00,65.1,65.1,65.07,65.07,300.0,51.0115,51.0115,50.988,50.988,300.0
2014-03-04 10:10:00,64.88,64.9,64.81,64.82,500.0,50.8391,50.8548,50.7842,50.7921,500.0
2014-03-04 10:15:00,64.89,65.05,64.89,65.05,1200.0,50.8469,50.9723,50.8469,50.9723,1200.0
2014-03-04 10:20:00,65.02,65.02,64.9,64.9,1300.0,50.9488,50.9488,50.8548,50.8548,1300.0
2014-03-04 10:25:00,65.05,65.15,65.01,65.12,1000.0,50.9723,51.0506,50.9409,51.0271,1000.0
2014-03-04 10:30:00,65.17,65.26,65.07,65.13,2200.0,51.0663,51.1368,50.988,51.035,2200.0
2014-03-04 10:35:00,65.19,65.24,65.07,65.17,2000.0,51.082,51.1212,50.988,51.0663,2000.0
2014-03-04 10:40:00,65.21,65.29,65.18,65.29,1100.0,51.0977,51.1604,51.0742,51.1604,1100.0
2014-03-04 10:45:00,65.19,65.21,65.18,65.19,900.0,51.082,51.0977,51.0742,51.082,900.0
2014-03-04 10:50:00,65.2,65.2,65.2,65.2,200.0,51.0898,51.0898,51.0898,51.0898,200.0
2014-03-04 10:55:00,65.23,65.47,65.23,65.43,1300.0,51.1133,51.3014,51.1133,51.2701,1300.0
2014-03-04 11:00:00,65.42,65.43,65.36,65.42,700.0,51.2622,51.2701,51.2152,51.2622,700.0
2014-03-04 11:05:00,65.44,65.44,65.36,65.36,800.0,51.2779,51.2779,51.2152,51.2152,800.0
2014-03-04 11:10:00,65.39,65.47,65.39,65.47,500.0,51.2387,51.3014,51.2387,51.3014,500.0
2014-03-04 11:15:00,65.44,65.52,65.44,65.51,2000.0,51.2779,51.3406,51.2779,51.3327,2000.0
2014-03-04 11:20:00,65.49,65.59,65.43,65.58,2300.0,51.3171,51.3954,51.2701,51.3876,2300.0
2014-03-04 11:25:00,65.47,65.51,65.47,65.51,300.0,51.3014,51.3327,51.3014,51.3327,300.0
2014-03-04 11:30:00,65.5,65.5,65.5,65.5,100.0,51.3249,51.3249,51.3249,51.3249,100.0
2014-03-04 11:35:00,65.32,65.32,65.31,65.31,300.0,51.1839,51.1839,51.176,51.176,300.0
2014-03-04 11:40:00,65.28,65.35,65.24,65.35,1400.0,51.1525,51.2074,51.1212,51.2074,1400.0
2014-03-04 11:45:00,65.35,65.35,65.35,65.35,0.0,51.2074,51.2074,51.2074,51.2074,0.0
2014-03-04 11:50:00,65.42,65.42,65.38,65.38,600.0,51.2622,51.2622,51.2309,51.2309,600.0
2014-03-04 11:55:00,65.36,65.48,65.27,65.48,1900.0,51.2152,51.3092,51.1447,51.3092,1900.0
2014-03-04 12:00:00,65.49,65.51,65.48,65.48,1200.0,51.3171,51.3327,51.3092,51.3092,1200.0
2014-03-04 12:05:00,65.4,65.55,65.35,65.4,2100.0,51.2465,51.3641,51.2074,51.2465,2100.0
2014-03-04 12:10:00,65.33,65.39,65.32,65.36,1200.0,51.1917,51.2387,51.1839,51.2152,1200.0
2014-03-04 12:15:00,65.35,65.52,65.35,65.52,500.0,51.2074,51.3406,51.2074,51.3406,500.0
2014-03-04 12:20:00,65.52,65.61,65.52,65.61,300.0,51.3406,51.4111,51.3406,51.4111,300.0
2014-03-04 12:25:00,65.73,65.75,65.7,65.71,1500.0,51.5051,51.5208,51.4816,51.4895,1500.0
2014-03-04 12:30:00,65.64,65.68,65.64,65.68,200.0,51.4346,51.466,51.4346,51.466,200.0
2014-03-04 12:35:00,65.78,65.81,65.76,65.76,700.0,51.5443,51.5678,51.5286,51.5286,700.0
2014-03-04 12:40:00,65.76,65.76,65.63,65.63,500.0,51.5286,51.5286,51.4268,51.4268,500.0
2014-03-04 12:45:00,65.7,65.84,65.7,65.84,900.0,51.4816,51.5913,51.4816,51.5913,900.0
2014-03-04 12:50:00,65.94,65.95,65.88,65.88,600.0,51.6697,51.6775,51.6227,51.6227,600.0
2014-03-04 12:55:00,65.96,66.05,65.96,66.05,700.0,51.6854,51.7559,51.6854,51.7559,700.0
2014-03-04 13:00:00,66.13,66.13,66.1,66.1,300.0,51.8186,51.8186,51.7951,51.7951,300.0
2014-03-04 13:05:00,66.08,66.08,65.86,65.91,1100.0,51.7794,51.7794,51.607,51.6462,1100.0
2014-03-04 13:10:00,65.95,65.95,65.75,65.76,1200.0,51.6775,51.6775,51.5208,51.5286,1200.0
2014-03-04 13:15:00,65.76,65.86,65.72,65.77,1000.0,51.5286,51.607,51.4973,51.5365,1000.0
2014-03-04 13:20:00,65.85,65.93,65.85,65.93,400.0,51.5992,51.6618,51.5992,51.6618,400.0
2014-03-04 13:25:00,65.93,65.93,65.76,65.76,900.0,51.6618,51.6618,51.5286,51.5286,900.0
2014-03-04 13:30:00,65.72,65.76,65.65,65.68,700.0,51.4973,51.5286,51.4424,51.466,700.0
2014-03-04 13:35:00,65.65,65.66,65.61,65.65,1400.0,51.4424,51.4503,51.4111,51.4424,1400.0
2014-03-04 13:40:00,65.63,65.76,65.63,65.76,500.0,51.4268,51.5286,51.4268,51.5286,500.0
2014-03-04 13:45:00,65.76,65.8,65.54,65.54,600.0,51.5286,51.56,51.3562,51.3562,600.0
2014-03-04 13:50:00,65.51,65.59,65.51,65.58,500.0,51.3327,51.3954,51.3327,51.3876,500.0
2014-03-04 13:55:00,65.58,65.6,65.58,65.6,300.0,51.3876,51.4033,51.3876,51.4033,300.0
2014-03-04 14:00:00,65.59,65.63,65.55,65.63,600.0,51.3954,51.4268,51.3641,51.4268,600.0
2014-03-04 14:05:00,65.56,65.58,65.52,65.58,500.0,51.3719,51.3876,51.3406,51.3876,500.0
2014-03-04 14:10:00,65.59,65.73,65.59,65.67,800.0,51.3954,51.5051,51.3954,51.4581,800.0
2014-03-04 14:15:00,65.58,65.58,65.41,65.41,400.0,51.3876,51.3876,51.2544,51.2544,400.0
2014-03-04 14:20:00,65.39,65.51,65.39,65.46,800.0,51.2387,51.3327,51.2387,51.2936,800.0
2014-03-04 14:25:00,65.42,65.46,65.39,65.46,900.0,51.2622,51.2936,51.2387,51.2936,900.0
2014-03-04 14:30:00,65.44,65.46,65.4,65.42,1200.0,51.2779,51.2936,51.2465,51.2622,1200.0
2014-03-04 14:35:00,65.36,65.49,65.32,65.49,600.0,51.2152,51.3171,51.1839,51.3171,600.0
2014-03-04 14:40:00,65.5,65.53,65.39,65.39,700.0,51.3249,51.3484,51.2387,51.2387,700.0
2014-03-04 14:45:00,65.35,65.35,65.31,65.31,200.0,51.2074,51.2074,51.176,51.176,200.0
2014-03-04 14:50:00,65.26,65.38,65.26,65.38,400.0,51.1368,51.2309,51.1368,51.2309,400.0
2014-03-04 14:55:00,65.56,65.65,65.56,65.65,1000.0,51.3719,51.4424,51.3719,51.4424,1000.0
2014-03-04 15:00:00,65.62,65.67,65.54,65.64,1000.0,51.4189,51.4581,51.3562,51.4346,1000.0
2014-03-04 15:05:00,65.56,65.63,65.56,65.59,1700.0,51.3719,51.4268,51.3719,51.3954,1700.0
2014-03-04 15:10:00,65.69,65.76,65.65,65.65,1300.0,51.4738,51.5286,51.4424,51.4424,1300.0
2014-03-04 15:15:00,65.65,65.67,65.57,65.67,2100.0,51.4424,51.4581,51.3798,51.4581,2100.0
2014-03-04 15:20:00,65.69,65.69,65.64,65.68,1500.0,51.4738,51.4738,51.4346,51.466,1500.0
2014-03-04 15:25:00,65.54,65.55,65.46,65.55,1100.0,51.3562,51.3641,51.2936,51.3641,1100.0
2014-03-04 15:30:00,65.55,65.71,65.55,65.65,1200.0,51.3641,51.4895,51.3641,51.4424,1200.0
2014-03-04 15:35:00,65.71,65.74,65.69,65.71,1100.0,51.4895,51.513,51.4738,51.4895,1100.0
2014-03-04 15:40:00,65.66,65.67,65.62,65.67,900.0,51.4503,51.4581,51.4189,51.4581,900.0
2014-03-04 15:45:00,65.63,65.63,65.46,65.56,3700.0,51.4268,51.4268,51.2936,51.3719,3700.0
2014-03-04 15:50:00,65.59,65.68,65.56,65.56,800.0,51.3954,51.466,51.3719,51.3719,800.0
2014-03-04 15:55:00,65.57,65.57,65.35,65.47,3400.0,51.3798,51.3798,51.2074,51.3014,3400.0
2014-03-05 09:40:00,65.33,65.33,65.28,65.28,400.0,51.1917,51.1917,51.1525,51.1525,400.0
2014-03-05 09:45:00,65.23,65.23,65.23,65.23,100.0,51.1133,51.1133,51.1133,51.1133,100.0
2014-03-05 09:50:00,65.23,65.23,65.23,65.23,0.0,51.1133,51.1133,51.1133,51.1133,0.0
2014-03-05 09:55:00,65.07,65.07,64.68,64.68,300.0,50.988,50.988,50.6824,50.6824,300.0
2014-03-05 10:00:00,64.38,64.58,64.38,64.58,200.0,50.4473,50.604,50.4473,50.604,200.0
2014-03-05 10:05:00,64.61,64.65,64.54,64.54,500.0,50.6275,50.6589,50.5727,50.5727,500.0
2014-03-05 10:10:00,64.48,64.48,64.3,64.44,1300.0,50.5256,50.5256,50.3846,50.4943,1300.0
2014-03-05 10:15:00,64.42,64.43,64.14,64.14,1200.0,50.4786,50.4865,50.2592,50.2592,1200.0
2014-03-05 10:20:00,64.22,64.56,64.22,64.56,1400.0,50.3219,50.5883,50.3219,50.5883,1400.0
2014-03-05 10:25:00,64.53,64.53,64.17,64.17,2600.0,50.5648,50.5648,50.2827,50.2827,2600.0
2014-03-05 10:30:00,64.1,64.1,63.82,63.82,900.0,50.2279,50.2279,50.0085,50.0085,900.0
2014-03-05 10:35:00,63.87,64.2,63.87,64.1,2500.0,50.0477,50.3062,50.0477,50.2279,2500.0
2014-03-05 10:40:00,64.1,64.15,64.1,64.15,400.0,50.2279,50.2671,50.2279,50.2671,400.0
2014-03-05 10:45:00,64.07,64.07,63.6,63.6,1600.0,50.2044,50.2044,49.8361,49.8361,1600.0
2014-03-05 10:50:00,63.62,63.84,63.62,63.84,1200.0,49.8518,50.0242,49.8518,50.0242,1200.0
2014-03-05 10:55:00,63.9,63.94,63.68,63.68,1000.0,50.0712,50.1025,49.8988,49.8988,1000.0
2014-03-05 11:00:00,63.76,63.76,63.45,63.45,1300.0,49.9615,49.9615,49.7186,49.7186,1300.0
2014-03-05 11:05:00,63.51,63.51,63.41,63.48,400.0,49.7656,49.7656,49.6872,49.7421,400.0
2014-03-05 11:10:00,63.37,63.37,63.32,63.32,300.0,49.6559,49.6559,49.6167,49.6167,300.0
2014-03-05 11:15:00,63.4,63.55,63.4,63.52,1500.0,49.6794,49.7969,49.6794,49.7734,1500.0
2014-03-05 11:20:00,63.43,63.43,63.39,63.39,300.0,49.7029,49.7029,49.6715,49.6715,300.0
2014-03-05 11:25:00,63.34,63.34,63.16,63.22,500.0,49.6324,49.6324,49.4913,49.5383,500.0
2014-03-05 11:30:00,63.19,63.28,63.19,63.19,1100.0,49.5148,49.5853,49.5148,49.5148,1100.0
2014-03-05 11:35:00,63.17,63.49,63.17,63.49,1800.0,49.4991,49.7499,49.4991,49.7499,1800.0
2014-03-05 11:40:00,63.5,63.5,63.2,63.2,1100.0,49.7577,49.7577,49.5227,49.5227,1100.0
2014-03-05 11:45:00,63.15,63.29,63.15,63.29,400.0,49.4835,49.5932,49.4835,49.5932,400.0
2014-03-05 11:50:00,63.32,63.78,63.32,63.74,1100.0,49.6167,49.9771,49.6167,49.9458,1100.0
2014-03-05 11:55:00,63.69,63.69,63.54,63.54,2300.0,49.9066,49.9066,49.7891,49.7891,2300.0
2014-03-05 12:00:00,63.63,63.74,63.5,63.73,2100.0,49.8596,49.9458,49.7577,49.938,2100.0
2014-03-05 12:05:00,63.54,63.54,63.52,63.52,300.0,49.7891,49.7891,49.7734,49.7734,300.0
2014-03-05 12:10:00,63.48,63.48,63.43,63.46,400.0,49.7421,49.7421,49.7029,49.7264,400.0
2014-03-05 12:15:00,63.43,63.53,63.38,63.48,2800.0,49.7029,49.7812,49.6637,49.7421,2800.0
2014-03-05 12:20:00,63.53,63.54,63.5,63.52,600.0,49.7812,49.7891,49.7577,49.7734,600.0
2014-03-05 12:25:00,63.53,63.59,63.53,63.59,300.0,49.7812,49.8283,49.7812,49.8283,300.0
2014-03-05 12:30:00,63.64,63.64,63.3,63.42,7100.0,49.8674,49.8674,49.601,49.695,7100.0
2014-03-05 12:35:00,63.52,63.55,63.52,63.55,200.0,49.7734,49.7969,49.7734,49.7969,200.0
2014-03-05 12:40:00,63.59,63.62,63.45,63.45,2300.0,49.8283,49.8518,49.7186,49.7186,2300.0
2014-03-05 12:45:00,63.47,63.51,63.42,63.48,1400.0,49.7342,49.7656,49.695,49.7421,1400.0
2014-03-05 12:50:00,63.41,63.61,63.41,63.61,2300.0,49.6872,49.8439,49.6872,49.8439,2300.0
2014-03-05 12:55:00,63.7,63.84,63.7,63.81,1400.0,49.9144,50.0242,49.9144,50.0006,1400.0
2014-03-05 13:00:00,63.84,63.89,63.84,63.89,200.0,50.0242,50.0633,50.0242,50.0633,200.0
2014-03-05 13:05:00,63.87,63.87,63.82,63.85,400.0,50.0477,50.0477,50.0085,50.032,400.0
2014-03-05 13:10:00,63.82,63.82,63.72,63.72,500.0,50.0085,50.0085,49.9301,49.9301,500.0
2014-03-05 13:15:00,63.93,63.93,63.91,63.91,200.0,50.0947,50.0947,50.079,50.079,200.0
2014-03-05 13:20:00,63.83,63.97,63.83,63.97,400.0,50.0163,50.126,50.0163,50.126,400.0
2014-03-05 13:25:00,63.99,64.07,63.95,64.07,1100.0,50.1417,50.2044,50.1103,50.2044,1100.0
2014-03-05 13:30:00,64.07,64.14,64.07,64.14,200.0,50.2044,50.2592,50.2044,50.2592,200.0
2014-03-05 13:35:00,64.17,64.23,64.17,64.23,300.0,50.2827,50.3297,50.2827,50.3297,300.0
2014-03-05 13:40:00,63.92,63.98,63.9,63.9,400.0,50.0868,50.1339,50.0712,50.0712,400.0
2014-03-05 13:45:00,63.78,63.78,63.52,63.58,700.0,49.9771,49.9771,49.7734,49.8204,700.0
2014-03-05 13:50:00,63.58,63.8,63.58,63.75,900.0,49.8204,49.9928,49.8204,49.9536,900.0
2014-03-05 13:55:00,63.75,63.75,63.75,63.75,0.0,49.9536,49.9536,49.9536,49.9536,0.0
2014-03-05 14:00:00,63.76,63.86,63.7,63.7,400.0,49.9615,50.0398,49.9144,49.9144,400.0
2014-03-05 14:05:00,63.7,63.7,63.7,63.7,0.0,49.9144,49.9144,49.9144,49.9144,0.0
2014-03-05 14:10:00,63.75,63.91,63.75,63.91,1000.0,49.9536,50.079,49.9536,50.079,1000.0
2014-03-05 14:15:00,63.79,64.03,63.79,64.03,1200.0,49.985,50.173,49.985,50.173,1200.0
2014-03-05 14:20:00,63.78,63.78,63.76,63.76,300.0,49.9771,49.9771,49.9615,49.9615,300.0
2014-03-05 14:25:00,63.74,63.81,63.67,63.67,400.0,49.9458,50.0006,49.8909,49.8909,400.0
2014-03-05 14:30:00,63.77,63.81,63.77,63.81,200.0,49.9693,50.0006,49.9693,50.0006,200.0
2014-03-05 14:35:00,63.79,63.85,63.79,63.85,500.0,49.985,50.032,49.985,50.032,500.0
2014-03-05 14:40:00,63.88,64.02,63.88,64.02,700.0,50.0555,50.1652,50.0555,50.1652,700.0
2014-03-05 14:45:00,63.97,64.01,63.97,64.01,400.0,50.126,50.1574,50.126,50.1574,400.0
2014-03-05 14:50:00,63.91,63.92,63.91,63.92,200.0,50.079,50.0868,50.079,50.0868,200.0
2014-03-05 14:55:00,63.9,63.98,63.9,63.97,400.0,50.0712,50.1339,50.0712,50.126,400.0
2014-03-05 15:00:00,63.97,63.97,63.97,63.97,0.0,50.126,50.126,50.126,50.126,0.0
2014-03-05 15:05:00,63.79,63.84,63.79,63.81,1200.0,49.985,50.0242,49.985,50.0006,1200.0
2014-03-05 15:10:00,63.8,63.85,63.72,63.85,800.0,49.9928,50.032,49.9301,50.032,800.0
2014-03-05 15:15:00,63.92,64.01,63.91,64.01,1200.0,50.0868,50.1574,50.079,50.1574,1200.0
2014-03-05 15:20:00,63.95,63.96,63.9,63.94,700.0,50.1103,50.1182,50.0712,50.1025,700.0
2014-03-05 15:25:00,63.91,64.02,63.9,64.02,1100.0,50.079,50.1652,50.0712,50.1652,1100.0
2014-03-05 15:30:00,64.02,64.06,63.98,64.0,1500.0,50.1652,50.1965,50.1339,50.1495,1500.0
2014-03-05 15:35:00,63.9,63.9,63.7,63.7,800.0,50.0712,50.0712,49.9144,49.9144,800.0
2014-03-05 15:40:00,63.8,63.81,63.75,63.75,1400.0,49.9928,50.0006,49.9536,49.9536,1400.0
2014-03-05 15:45:00,63.79,63.93,63.79,63.92,2200.0,49.985,50.0947,49.985,50.0868,2200.0
2014-03-05 15:50:00,63.85,64.11,63.85,64.11,1600.0,50.032,50.2357,50.032,50.2357,1600.0
2014-03-05 15:55:00,64.08,64.08,63.99,64.03,1400.0,50.2122,50.2122,50.1417,50.173,1400.0
2014-03-06 09:30:00,64.08,64.14,63.69,63.78,2700.0,50.2122,50.2592,49.9066,49.9771,2700.0
2014-03-06 09:35:00,63.9,63.94,63.85,63.85,1000.0,50.0712,50.1025,50.032,50.032,1000.0
2014-03-06 09:40:00,64.04,64.05,63.61,63.86,1900.0,50.1809,50.1887,49.8439,50.0398,1900.0
2014-03-06 09:45:00,64.1,64.22,64.1,64.22,800.0,50.2279,50.3219,50.2279,50.3219,800.0
2014-03-06 09:50:00,64.6,64.71,64.45,64.45,5000.0,50.6197,50.7059,50.5021,50.5021,5000.0
2014-03-06 09:55:00,64.45,64.62,64.26,64.28,1100.0,50.5021,50.6353,50.3533,50.3689,1100.0
2014-03-06 10:00:00,64.3,64.36,64.24,64.36,1300.0,50.3846,50.4316,50.3376,50.4316,1300.0
2014-03-06 10:05:00,64.37,64.37,64.2,64.2,1600.0,50.4395,50.4395,50.3062,50.3062,1600.0
2014-03-06 10:10:00,64.24,64.24,64.06,64.06,300.0,50.3376,50.3376,50.1965,50.1965,300.0
2014-03-06 10:15:00,64.07,64.14,63.74,63.84,3700.0,50.2044,50.2592,49.9458,50.0242,3700.0
2014-03-06 10:20:00,63.93,64.18,63.87,64.18,2600.0,50.0947,50.2906,50.0477,50.2906,2600.0
2014-03-06 10:25:00,64.15,64.15,63.83,63.89,900.0,50.2671,50.2671,50.0163,50.0633,900.0
2014-03-06 10:30:00,63.94,63.99,63.94,63.99,1400.0,50.1025,50.1417,50.1025,50.1417,1400.0
2014-03-06 10:35:00,63.97,63.97,63.68,63.7,4100.0,50.126,50.126,49.8988,49.9144,4100.0
2014-03-06 10:40:00,63.75,63.84,63.73,63.83,800.0,49.9536,50.0242,49.938,50.0163,800.0
2014-03-06 10:45:00,64.08,64.09,63.96,63.96,900.0,50.2122,50.22,50.1182,50.1182,900.0
2014-03-06 10:50:00,63.83,63.95,63.82,63.95,900.0,50.0163,50.1103,50.0085,50.1103,900.0
2014-03-06 10:55:00,63.97,63.97,63.97,63.97,100.0,50.126,50.126,50.126,50.126,100.0
2014-03-06 11:00:00,63.83,63.83,63.77,63.77,300.0,50.0163,50.0163,49.9693,49.9693,300.0
2014-03-06 11:05:00,63.75,63.91,63.66,63.69,1500.0,49.9536,50.079,49.8831,49.9066,1500.0
2014-03-06 11:10:00,63.82,63.82,63.81,63.81,600.0,50.0085,50.0085,50.0006,50.0006,600.0
2014-03-06 11:15:00,63.75,63.75,63.75,63.75,100.0,49.9536,49.9536,49.9536,49.9536,100.0
2014-03-06 11:20:00,63.78,63.8,63.74,63.74,700.0,49.9771,49.9928,49.9458,49.9458,700.0
2014-03-06 11:25:00,63.66,63.66,63.57,63.58,1100.0,49.8831,49.8831,49.8126,49.8204,1100.0
2014-03-06 11:30:00,63.56,63.56,63.49,63.52,700.0,49.8047,49.8047,49.7499,49.7734,700.0
2014-03-06 11:35:00,63.49,63.49,63.28,63.29,2000.0,49.7499,49.7499,49.5853,49.5932,2000.0
2014-03-06 11:40:00,63.37,63.46,63.36,63.36,600.0,49.6559,49.7264,49.648,49.648,600.0
2014-03-06 11:45:00,63.38,63.43,63.38,63.38,400.0,49.6637,49.7029,49.6637,49.6637,400.0
2014-03-06 11:50:00,63.42,63.45,63.42,63.44,500.0,49.695,49.7186,49.695,49.7107,500.0
2014-03-06 11:55:00,63.42,63.47,63.42,63.47,400.0,49.695,49.7342,49.695,49.7342,400.0
2014-03-06 12:00:00,63.43,63.43,63.43,63.43,400.0,49.7029,49.7029,49.7029,49.7029,400.0
2014-03-06 12:05:00,63.46,63.52,63.46,63.52,400.0,49.7264,49.7734,49.7264,49.7734,400.0
2014-03-06 12:10:00,63.49,63.49,63.43,63.47,1300.0,49.7499,49.7499,49.7029,49.7342,1300.0
2014-03-06 12:15:00,63.46,63.47,63.42,63.46,600.0,49.7264,49.7342,49.695,49.7264,600.0
2014-03-06 12:20:00,63.48,63.5,63.47,63.47,700.0,49.7421,49.7577,49.7342,49.7342,700.0
2014-03-06 12:25:00,63.4,63.4,63.4,63.4,300.0,49.6794,49.6794,49.6794,49.6794,300.0
2014-03-06 12:30:00,63.33,63.38,63.28,63.28,900.0,49.6245,49.6637,49.5853,49.5853,900.0
2014-03-06 12:35:00,63.25,63.25,63.17,63.19,900.0,49.5618,49.5618,49.4991,49.5148,900.0
2014-03-06 12:40:00,63.21,63.21,63.07,63.15,3100.0,49.5305,49.5305,49.4208,49.4835,3100.0
2014-03-06 12:45:00,63.14,63.15,63.1,63.15,400.0,49.4756,49.4835,49.4443,49.4835,400.0
2014-03-06 12:50:00,63.15,63.19,63.11,63.19,1800.0,49.4835,49.5148,49.4521,49.5148,1800.0
2014-03-06 12:55:00,63.17,63.28,63.15,63.28,600.0,49.4991,49.5853,49.4835,49.5853,600.0
2014-03-06 13:00:00,63.33,63.34,63.28,63.28,600.0,49.6245,49.6324,49.5853,49.5853,600.0
2014-03-06 13:05:00,63.26,63.26,63.26,63.26,300.0,49.5697,49.5697,49.5697,49.5697,300.0
2014-03-06 13:10:00,63.3,63.3,63.26,63.3,700.0,49.601,49.601,49.5697,49.601,700.0
2014-03-06 13:15:00,63.32,63.32,63.29,63.3,400.0,49.6167,49.6167,49.5932,49.601,400.0
2014-03-06 13:20:00,63.39,63.49,63.39,63.48,1400.0,49.6715,49.7499,49.6715,49.7421,1400.0
2014-03-06 13:25:00,63.47,63.52,63.47,63.48,400.0,49.7342,49.7734,49.7342,49.7421,400.0
2014-03-06 13:30:00,63.46,63.58,63.46,63.55,700.0,49.7264,49.8204,49.7264,49.7969,700.0
2014-03-06 13:35:00,63.53,63.53,63.5,63.52,500.0,49.7812,49.7812,49.7577,49.7734,500.0
2014-03-06 13:40:00,63.53,63.56,63.5,63.56,1600.0,49.7812,49.8047,49.7577,49.8047,1600.0
2014-03-06 13:45:00,63.51,63.51,63.37,63.43,800.0,49.7656,49.7656,49.6559,49.7029,800.0
2014-03-06 13:50:00,63.39,63.44,63.32,63.32,1900.0,49.6715,49.7107,49.6167,49.6167,1900.0
2014-03-06 13:55:00,63.28,63.28,62.74,62.74,2800.0,49.5853,49.5853,49.1622,49.1622,2800.0
2014-03-06 14:00:00,62.65,62.65,62.38,62.38,2100.0,49.0917,49.0917,48.8801,48.8801,2100.0
2014-03-06 14:05:00,62.42,62.73,62.42,62.62,3000.0,48.9115,49.1544,48.9115,49.0682,3000.0
2014-03-06 14:10:00,62.65,62.76,62.49,62.54,2600.0,49.0917,49.1779,48.9663,49.0055,2600.0
2014-03-06 14:15:00,62.54,62.54,62.35,62.35,1300.0,49.0055,49.0055,48.8566,48.8566,1300.0
2014-03-06 14:20:00,62.42,62.62,62.42,62.55,2100.0,48.9115,49.0682,48.9115,49.0133,2100.0
2014-03-06 14:25:00,62.55,62.63,62.52,62.52,2400.0,49.0133,49.076,48.9898,48.9898,2400.0
2014-03-06 14:30:00,62.49,62.5,62.32,62.32,2600.0,48.9663,48.9741,48.8331,48.8331,2600.0
2014-03-06 14:35:00,62.32,62.38,62.25,62.28,3500.0,48.8331,48.8801,48.7782,48.8018,3500.0
2014-03-06 14:40:00,62.31,62.5,62.28,62.41,4200.0,48.8253,48.9741,48.8018,48.9036,4200.0
2014-03-06 14:45:00,62.38,62.38,62.29,62.3,1800.0,48.8801,48.8801,48.8096,48.8174,1800.0
2014-03-06 14:50:00,62.29,62.35,62.28,62.3,2200.0,48.8096,48.8566,48.8018,48.8174,2200.0
2014-03-06 14:55:00,62.28,62.39,62.26,62.36,2700.0,48.8018,48.888,48.7861,48.8644,2700.0
2014-03-06 15:00:00,62.4,62.41,62.35,62.35,1100.0,48.8958,48.9036,48.8566,48.8566,1100.0
2014-03-06 15:05:00,62.35,62.41,62.35,62.36,1400.0,48.8566,48.9036,48.8566,48.8644,1400.0
2014-03-06 15:10:00,62.34,62.43,62.33,62.41,2000.0,48.8488,48.9193,48.8409,48.9036,2000.0
2014-03-06 15:15:00,62.4,62.41,62.31,62.38,1400.0,48.8958,48.9036,48.8253,48.8801,1400.0
2014-03-06 15:20:00,62.39,62.41,62.37,62.37,1300.0,48.888,48.9036,48.8723,48.8723,1300.0
2014-03-06 15:25:00,62.36,62.44,62.3,62.39,1600.0,48.8644,48.9271,48.8174,48.888,1600.0
2014-03-06 15:30:00,62.39,62.53,62.37,62.53,3300.0,48.888,48.9977,48.8723,48.9977,3300.0
2014-03-06 15:35:00,62.55,62.75,62.55,62.68,2500.0,49.0133,49.17,49.0133,49.1152,2500.0
2014-03-06 15:40:00,62.72,62.86,62.72,62.86,1700.0,49.1465,49.2562,49.1465,49.2562,1700.0
2014-03-06 15:45:00,62.83,62.83,62.73,62.74,1700.0,49.2327,49.2327,49.1544,49.1622,1700.0
2014-03-06 15:50:00,62.74,62.9,62.56,62.57,1900.0,49.1622,49.2876,49.0212,49.029,1900.0
2014-03-06 15:55:00,62.66,62.77,62.46,62.75,5600.0,49.0995,49.1857,48.9428,49.17,5600.0
2014-03-07 09:30:00,63.0,63.19,63.0,63.01,600.0,49.3659,49.5148,49.3659,49.3738,600.0
2014-03-07 09:35:00,63.0,63.61,63.0,63.61,500.0,49.3659,49.8439,49.3659,49.8439,500.0
2014-03-07 09:40:00,63.54,63.54,63.0,63.01,800.0,49.7891,49.7891,49.3659,49.3738,800.0
2014-03-07 09:45:00,63.0,63.01,62.75,62.89,1900.0,49.3659,49.3738,49.17,49.2797,1900.0
2014-03-07 09:50:00,62.75,62.92,62.75,62.91,600.0,49.17,49.3033,49.17,49.2954,600.0
2014-03-07 09:55:00,63.06,63.27,63.03,63.27,7800.0,49.413,49.5775,49.3894,49.5775,7800.0
2014-03-07 10:00:00,63.24,63.24,63.23,63.24,300.0,49.554,49.554,49.5462,49.554,300.0
2014-03-07 10:05:00,63.42,63.44,63.37,63.41,1400.0,49.695,49.7107,49.6559,49.6872,1400.0
2014-03-07 10:10:00,63.47,63.47,63.29,63.41,900.0,49.7342,49.7342,49.5932,49.6872,900.0
2014-03-07 10:15:00,63.4,63.4,63.37,63.37,200.0,49.6794,49.6794,49.6559,49.6559,200.0
2014-03-07 10:20:00,63.36,63.36,63.36,63.36,100.0,49.648,49.648,49.648,49.648,100.0
2014-03-07 10:25:00,63.27,63.29,63.22,63.23,600.0,49.5775,49.5932,49.5383,49.5462,600.0
2014-03-07 10:30:00,63.24,63.24,63.15,63.2,700.0,49.554,49.554,49.4835,49.5227,700.0
2014-03-07 10:35:00,63.22,63.31,63.22,63.31,2400.0,49.5383,49.6089,49.5383,49.6089,2400.0
2014-03-07 10:40:00,63.29,63.29,63.24,63.24,200.0,49.5932,49.5932,49.554,49.554,200.0
2014-03-07 10:45:00,63.23,63.23,63.1,63.1,300.0,49.5462,49.5462,49.4443,49.4443,300.0
2014-03-07 10:50:00,63.11,63.27,63.11,63.15,2100.0,49.4521,49.5775,49.4521,49.4835,2100.0
2014-03-07 10:55:00,63.11,63.11,63.11,63.11,400.0,49.4521,49.4521,49.4521,49.4521,400.0
2014-03-07 11:00:00,63.0,63.0,62.85,62.92,2100.0,49.3659,49.3659,49.2484,49.3033,2100.0
2014-03-07 11:05:00,62.89,63.0,62.78,63.0,900.0,49.2797,49.3659,49.1935,49.3659,900.0
2014-03-07 11:10:00,62.93,63.0,62.9,62.91,1800.0,49.3111,49.3659,49.2876,49.2954,1800.0
2014-03-07 11:15:00,62.86,62.91,62.81,62.91,1900.0,49.2562,49.2954,49.2171,49.2954,1900.0
2014-03-07 11:20:00,62.93,63.13,62.93,63.13,500.0,49.3111,49.4678,49.3111,49.4678,500.0
2014-03-07 11:25:00,63.15,63.15,63.0,63.0,2400.0,49.4835,49.4835,49.3659,49.3659,2400.0
2014-03-07 11:30:00,62.95,62.95,62.79,62.79,200.0,49.3268,49.3268,49.2014,49.2014,200.0
2014-03-07 11:35:00,62.74,62.91,62.74,62.91,1500.0,49.1622,49.2954,49.1622,49.2954,1500.0
2014-03-07 11:40:00,62.91,62.97,62.91,62.96,500.0,49.2954,49.3424,49.2954,49.3346,500.0
2014-03-07 11:45:00,63.01,63.2,63.0,63.0,1000.0,49.3738,49.5227,49.3659,49.3659,1000.0
2014-03-07 11:50:00,62.95,62.95,62.82,62.82,500.0,49.3268,49.3268,49.2249,49.2249,500.0
2014-03-07 11:55:00,62.66,62.75,62.63,62.75,1200.0,49.0995,49.17,49.076,49.17,1200.0
2014-03-07 12:00:00,62.92,62.97,62.9,62.9,1500.0,49.3033,49.3424,49.2876,49.2876,1500.0
2014-03-07 12:05:00,62.87,62.87,62.72,62.72,500.0,49.2641,49.2641,49.1465,49.1465,500.0
2014-03-07 12:10:00,62.66,62.77,62.66,62.76,900.0,49.0995,49.1857,49.0995,49.1779,900.0
2014-03-07 12:15:00,62.67,62.78,62.67,62.78,500.0,49.1074,49.1935,49.1074,49.1935,500.0
2014-03-07 12:20:00,62.83,63.01,62.83,63.01,800.0,49.2327,49.3738,49.2327,49.3738,800.0
2014-03-07 12:25:00,63.06,63.11,63.06,63.11,400.0,49.413,49.4521,49.413,49.4521,400.0
2014-03-07 12:30:00,63.0,63.12,63.0,63.04,500.0,49.3659,49.46,49.3659,49.3973,500.0
2014-03-07 12:35:00,63.03,63.03,62.93,62.93,1000.0,49.3894,49.3894,49.3111,49.3111,1000.0
2014-03-07 12:40:00,62.95,63.0,62.94,62.96,600.0,49.3268,49.3659,49.3189,49.3346,600.0
2014-03-07 12:45:00,63.12,63.18,63.06,63.06,800.0,49.46,49.507,49.413,49.413,800.0
2014-03-07 12:50:00,63.02,63.02,62.97,62.99,900.0,49.3816,49.3816,49.3424,49.3581,900.0
2014-03-07 12:55:00,62.95,62.95,62.95,62.95,200.0,49.3268,49.3268,49.3268,49.3268,200.0
2014-03-07 13:00:00,62.85,62.85,62.75,62.75,200.0,49.2484,49.2484,49.17,49.17,200.0
2014-03-07 13:05:00,62.7,63.12,62.7,63.11,900.0,49.1309,49.46,49.1309,49.4521,900.0
2014-03-07 13:10:00,63.08,63.08,63.08,63.08,100.0,49.4286,49.4286,49.4286,49.4286,100.0
2014-03-07 13:15:00,63.1,63.16,63.1,63.11,600.0,49.4443,49.4913,49.4443,49.4521,600.0
2014-03-07 13:20:00,63.1,63.23,63.1,63.23,1200.0,49.4443,49.5462,49.4443,49.5462,1200.0
2014-03-07 13:25:00,63.2,63.2,63.2,63.2,200.0,49.5227,49.5227,49.5227,49.5227,200.0
2014-03-07 13:30:00,63.15,63.21,63.12,63.19,400.0,49.4835,49.5305,49.46,49.5148,400.0
2014-03-07 13:35:00,63.06,63.06,63.06,63.06,100.0,49.413,49.413,49.413,49.413,100.0
2014-03-07 13:40:00,63.04,63.28,63.0,63.28,1000.0,49.3973,49.5853,49.3659,49.5853,1000.0
2014-03-07 13:45:00,63.33,63.35,63.15,63.15,800.0,49.6245,49.6402,49.4835,49.4835,800.0
2014-03-07 13:50:00,63.15,63.15,63.15,63.15,0.0,49.4835,49.4835,49.4835,49.4835,0.0
2014-03-07 13:55:00,63.16,63.21,63.16,63.21,800.0,49.4913,49.5305,49.4913,49.5305,800.0
2014-03-07 14:00:00,63.06,63.1,63.03,63.1,700.0,49.413,49.4443,49.3894,49.4443,700.0
2014-03-07 14:05:00,63.13,63.17,63.13,63.17,300.0,49.4678,49.4991,49.4678,49.4991,300.0
2014-03-07 14:10:00,63.11,63.25,63.11,63.25,500.0,49.4521,49.5618,49.4521,49.5618,500.0
2014-03-07 14:15:00,63.22,63.22,63.2,63.2,300.0,49.5383,49.5383,49.5227,49.5227,300.0
2014-03-07 14:20:00,63.03,63.11,63.0,63.05,1000.0,49.3894,49.4521,49.3659,49.4051,1000.0
2014-03-07 14:25:00,63.0,63.04,63.0,63.04,2100.0,49.3659,49.3973,49.3659,49.3973,2100.0
2014-03-07 14:30:00,63.11,63.2,63.06,63.2,1200.0,49.4521,49.5227,49.413,49.5227,1200.0
2014-03-07 14:35:00,63.17,63.17,63.17,63.17,100.0,49.4991,49.4991,49.4991,49.4991,100.0
2014-03-07 14:40:00,63.21,63.35,63.2,63.34,1500.0,49.5305,49.6402,49.5227,49.6324,1500.0
2014-03-07 14:45:00,63.35,63.38,63.3,63.3,2800.0,49.6402,49.6637,49.601,49.601,2800.0
2014-03-07 14:50:00,63.31,63.42,63.31,63.42,700.0,49.6089,49.695,49.6089,49.695,700.0
2014-03-07 14:55:00,63.41,63.42,63.41,63.42,500.0,49.6872,49.695,49.6872,49.695,500.0
2014-03-07 15:00:00,63.41,63.5,63.41,63.5,500.0,49.6872,49.7577,49.6872,49.7577,500.0
2014-03-07 15:05:00,63.45,63.45,63.45,63.45,100.0,49.7186,49.7186,49.7186,49.7186,100.0
2014-03-07 15:10:00,63.5,63.65,63.5,63.63,1500.0,49.7577,49.8753,49.7577,49.8596,1500.0
2014-03-07 15:15:00,63.68,63.75,63.68,63.75,800.0,49.8988,49.9536,49.8988,49.9536,800.0
2014-03-07 15:20:00,63.74,63.8,63.74,63.75,1300.0,49.9458,49.9928,49.9458,49.9536,1300.0
2014-03-07 15:25:00,63.86,63.98,63.84,63.88,1200.0,50.0398,50.1339,50.0242,50.0555,1200.0
2014-03-07 15:30:00,63.87,63.89,63.83,63.88,1900.0,50.0477,50.0633,50.0163,50.0555,1900.0
2014-03-07 15:35:00,63.87,64.01,63.87,64.0,2100.0,50.0477,50.1574,50.0477,50.1495,2100.0
2014-03-07 15:40:00,64.0,64.09,63.98,64.09,1700.0,50.1495,50.22,50.1339,50.22,1700.0
2014-03-07 15:45:00,64.08,64.11,64.02,64.11,1500.0,50.2122,50.2357,50.1652,50.2357,1500.0
2014-03-07 15:50:00,64.12,64.12,63.71,63.81,3400.0,50.2436,50.2436,49.9223,50.0006,3400.0
2014-03-07 15:55:00,63.82,63.85,63.7,63.85,2700.0,50.0085,50.032,49.9144,50.032,2700.0
2014-03-10 09:30:00,63.58,63.63,63.26,63.26,400.0,49.8204,49.8596,49.5697,49.5697,400.0
2014-03-10 09:35:00,63.18,63.18,62.98,63.0,1700.0,49.507,49.507,49.3503,49.3659,1700.0
2014-03-10 09:40:00,62.77,62.77,62.23,62.24,2400.0,49.1857,49.1857,48.7626,48.7704,2400.0
2014-03-10 09:45:00,62.24,62.67,62.24,62.67,2100.0,48.7704,49.1074,48.7704,49.1074,2100.0
2014-03-10 09:50:00,62.53,62.76,62.53,62.76,1600.0,48.9977,49.1779,48.9977,49.1779,1600.0
2014-03-10 09:55:00,62.8,62.83,62.65,62.83,1100.0,49.2092,49.2327,49.0917,49.2327,1100.0
2014-03-10 10:00:00,62.83,62.83,62.78,62.78,600.0,49.2327,49.2327,49.1935,49.1935,600.0
2014-03-10 10:05:00,62.69,62.69,62.39,62.4,1200.0,49.123,49.123,48.888,48.8958,1200.0
2014-03-10 10:10:00,62.34,62.34,61.81,61.81,3800.0,48.8488,48.8488,48.4335,48.4335,3800.0
2014-03-10 10:15:00,61.78,61.84,61.66,61.84,1300.0,48.41,48.457,48.3159,48.457,1300.0
2014-03-10 10:20:00,61.87,61.87,61.87,61.87,100.0,48.4805,48.4805,48.4805,48.4805,100.0
2014-03-10 10:25:00,61.85,61.85,61.73,61.73,500.0,48.4648,48.4648,48.3708,48.3708,500.0
2014-03-10 10:30:00,61.65,61.67,61.01,61.24,3800.0,48.3081,48.3238,47.8066,47.9868,3800.0
2014-03-10 10:35:00,61.3,61.41,61.22,61.22,1400.0,48.0338,48.12,47.9712,47.9712,1400.0
2014-03-10 10:40:00,61.23,61.52,61.23,61.45,4200.0,47.979,48.2062,47.979,48.1514,4200.0
2014-03-10 10:45:00,61.53,61.58,61.53,61.56,1600.0,48.2141,48.2532,48.2141,48.2376,1600.0
2014-03-10 10:50:00,61.5,61.53,61.45,61.53,1400.0,48.1906,48.2141,48.1514,48.2141,1400.0
2014-03-10 10:55:00,61.58,61.65,61.49,61.49,1400.0,48.2532,48.3081,48.1827,48.1827,1400.0
2014-03-10 11:00:00,61.38,61.45,61.33,61.45,1400.0,48.0965,48.1514,48.0573,48.1514,1400.0
2014-03-10 11:05:00,61.46,61.81,61.46,61.7,1900.0,48.1592,48.4335,48.1592,48.3473,1900.0
2014-03-10 11:10:00,61.71,61.79,61.65,61.79,2500.0,48.3551,48.4178,48.3081,48.4178,2500.0
2014-03-10 11:15:00,61.96,62.08,61.96,62.04,1000.0,48.551,48.645,48.551,48.6137,1000.0
2014-03-10 11:20:00,62.17,62.23,62.1,62.23,1000.0,48.7156,48.7626,48.6607,48.7626,1000.0
2014-03-10 11:25:00,62.24,62.57,62.24,62.57,1500.0,48.7704,49.029,48.7704,49.029,1500.0
2014-03-10 11:30:00,62.62,62.62,62.07,62.07,1400.0,49.0682,49.0682,48.6372,48.6372,1400.0
2014-03-10 11:35:00,62.05,62.16,61.98,62.16,1800.0,48.6215,48.7077,48.5667,48.7077,1800.0
2014-03-10 11:40:00,62.11,62.19,62.11,62.19,900.0,48.6685,48.7312,48.6685,48.7312,900.0
2014-03-10 11:45:00,62.2,62.31,62.2,62.31,1400.0,48.7391,48.8253,48.7391,48.8253,1400.0
2014-03-10 11:50:00,62.28,62.29,62.25,62.25,900.0,48.8018,48.8096,48.7782,48.7782,900.0
2014-03-10 11:55:00,62.25,62.25,62.22,62.22,800.0,48.7782,48.7782,48.7547,48.7547,800.0
2014-03-10 12:00:00,62.22,62.22,62.14,62.14,1400.0,48.7547,48.7547,48.6921,48.6921,1400.0
2014-03-10 12:05:00,62.19,62.27,62.19,62.27,1000.0,48.7312,48.7939,48.7312,48.7939,1000.0
2014-03-10 12:10:00,62.26,62.26,62.22,62.22,400.0,48.7861,48.7861,48.7547,48.7547,400.0
2014-03-10 12:15:00,62.18,62.33,62.17,62.33,700.0,48.7234,48.8409,48.7156,48.8409,700.0
2014-03-10 12:20:00,62.35,62.4,62.29,62.4,800.0,48.8566,48.8958,48.8096,48.8958,800.0
2014-03-10 12:25:00,62.45,62.57,62.45,62.53,800.0,48.935,49.029,48.935,48.9977,800.0
2014-03-10 12:30:00,62.51,62.53,62.44,62.51,1000.0,48.982,48.9977,48.9271,48.982,1000.0
2014-03-10 12:35:00,62.47,62.5,62.46,62.5,1600.0,48.9506,48.9741,48.9428,48.9741,1600.0
2014-03-10 12:40:00,62.54,62.62,62.54,62.62,500.0,49.0055,49.0682,49.0055,49.0682,500.0
2014-03-10 12:45:00,62.63,62.72,62.57,62.72,1300.0,49.076,49.1465,49.029,49.1465,1300.0
2014-03-10 12:50:00,62.77,62.77,62.67,62.67,400.0,49.1857,49.1857,49.1074,49.1074,400.0
2014-03-10 12:55:00,62.83,62.87,62.78,62.87,1800.0,49.2327,49.2641,49.1935,49.2641,1800.0
2014-03-10 13:00:00,62.93,63.0,62.89,63.0,500.0,49.3111,49.3659,49.2797,49.3659,500.0
2014-03-10 13:05:00,63.02,63.02,63.02,63.02,100.0,49.3816,49.3816,49.3816,49.3816,100.0
2014-03-10 13:10:00,63.02,63.02,62.97,62.97,1300.0,49.3816,49.3816,49.3424,49.3424,1300.0
2014-03-10 13:15:00,62.97,62.97,62.97,62.97,0.0,49.3424,49.3424,49.3424,49.3424,0.0
2014-03-10 13:20:00,63.09,63.13,63.09,63.13,400.0,49.4365,49.4678,49.4365,49.4678,400.0
2014-03-10 13:25:00,63.06,63.06,63.04,63.04,300.0,49.413,49.413,49.3973,49.3973,300.0
2014-03-10 13:30:00,63.01,63.01,62.9,62.93,1100.0,49.3738,49.3738,49.2876,49.3111,1100.0
2014-03-10 13:35:00,62.92,63.03,62.91,63.03,900.0,49.3033,49.3894,49.2954,49.3894,900.0
2014-03-10 13:40:00,63.05,63.16,63.05,63.07,300.0,49.4051,49.4913,49.4051,49.4208,300.0
2014-03-10 13:45:00,63.12,63.17,63.12,63.17,400.0,49.46,49.4991,49.46,49.4991,400.0
2014-03-10 13:50:00,63.19,63.19,63.19,63.19,100.0,49.5148,49.5148,49.5148,49.5148,100.0
2014-03-10 13:55:00,63.13,63.13,63.04,63.04,800.0,49.4678,49.4678,49.3973,49.3973,800.0
2014-03-10 14:00:00,63.08,63.08,63.08,63.08,100.0,49.4286,49.4286,49.4286,49.4286,100.0
2014-03-10 14:05:00,63.05,63.09,63.03,63.09,500.0,49.4051,49.4365,49.3894,49.4365,500.0
2014-03-10 14:10:00,63.05,63.06,62.97,62.97,4600.0,49.4051,49.413,49.3424,49.3424,4600.0
2014-03-10 14:15:00,62.97,63.01,62.9,62.91,2900.0,49.3424,49.3738,49.2876,49.2954,2900.0
2014-03-10 14:20:00,62.91,62.94,62.9,62.9,700.0,49.2954,49.3189,49.2876,49.2876,700.0
2014-03-10 14:25:00,62.94,62.94,62.9,62.94,1800.0,49.3189,49.3189,49.2876,49.3189,1800.0
2014-03-10 14:30:00,62.95,62.99,62.94,62.96,2000.0,49.3268,49.3581,49.3189,49.3346,2000.0
2014-03-10 14:35:00,63.03,63.04,62.98,62.98,300.0,49.3894,49.3973,49.3503,49.3503,300.0
2014-03-10 14:40:00,63.01,63.02,62.97,62.97,900.0,49.3738,49.3816,49.3424,49.3424,900.0
2014-03-10 14:45:00,62.99,63.06,62.99,63.06,700.0,49.3581,49.413,49.3581,49.413,700.0
2014-03-10 14:50:00,63.07,63.15,63.07,63.09,1700.0,49.4208,49.4835,49.4208,49.4365,1700.0
2014-03-10 14:55:00,63.1,63.12,63.09,63.1,1800.0,49.4443,49.46,49.4365,49.4443,1800.0
2014-03-10 15:00:00,63.07,63.14,63.06,63.12,2100.0,49.4208,49.4756,49.413,49.46,2100.0
2014-03-10 15:05:00,63.07,63.07,63.07,63.07,100.0,49.4208,49.4208,49.4208,49.4208,100.0
2014-03-10 15:10:00,63.04,63.11,63.0,63.1,2900.0,49.3973,49.4521,49.3659,49.4443,2900.0
2014-03-10 15:15:00,63.05,63.08,62.99,63.06,3800.0,49.4051,49.4286,49.3581,49.413,3800.0
2014-03-10 15:20:00,63.06,63.11,63.05,63.1,3900.0,49.413,49.4521,49.4051,49.4443,3900.0
2014-03-10 15:25:00,63.09,63.09,62.85,62.93,2600.0,49.4365,49.4365,49.2484,49.3111,2600.0
2014-03-10 15:30:00,62.88,62.97,62.83,62.97,1000.0,49.2719,49.3424,49.2327,49.3424,1000.0
2014-03-10 15:35:00,62.98,63.06,62.96,63.06,1200.0,49.3503,49.413,49.3346,49.413,1200.0
2014-03-10 15:40:00,63.11,63.11,62.98,62.98,2400.0,49.4521,49.4521,49.3503,49.3503,2400.0
2014-03-10 15:45:00,63.02,63.09,62.99,63.03,2300.0,49.3816,49.4365,49.3581,49.3894,2300.0
2014-03-10 15:50:00,63.01,63.08,62.93,63.02,3300.0,49.3738,49.4286,49.3111,49.3816,3300.0
2014-03-10 15:55:00,63.02,63.08,62.96,63.02,3100.0,49.3816,49.4286,49.3346,49.3816,3100.0
2014-03-11 09:40:00,62.35,62.4,62.17,62.38,8800.0,48.8566,48.8958,48.7156,48.8801,8800.0
2014-03-11 09:45:00,62.24,62.33,62.01,62.01,3000.0,48.7704,48.8409,48.5902,48.5902,3000.0
2014-03-11 09:50:00,61.96,62.14,61.96,62.14,400.0,48.551,48.6921,48.551,48.6921,400.0
2014-03-11 09:55:00,62.2,63.04,62.2,63.04,2100.0,48.7391,49.3973,48.7391,49.3973,2100.0
2014-03-11 10:00:00,63.0,63.0,62.79,62.79,2100.0,49.3659,49.3659,49.2014,49.2014,2100.0
2014-03-11 10:05:00,62.8,62.88,62.76,62.88,600.0,49.2092,49.2719,49.1779,49.2719,600.0
2014-03-11 10:10:00,63.02,63.14,63.02,63.14,400.0,49.3816,49.4756,49.3816,49.4756,400.0
2014-03-11 10:15:00,63.2,63.65,63.2,63.47,1300.0,49.5227,49.8753,49.5227,49.7342,1300.0
2014-03-11 10:20:00,63.56,63.56,63.43,63.43,500.0,49.8047,49.8047,49.7029,49.7029,500.0
2014-03-11 10:25:00,63.43,63.66,63.4,63.66,3000.0,49.7029,49.8831,49.6794,49.8831,3000.0
2014-03-11 10:30:00,63.68,63.8,63.65,63.75,3700.0,49.8988,49.9928,49.8753,49.9536,3700.0
2014-03-11 10:35:00,63.81,63.86,63.77,63.86,2600.0,50.0006,50.0398,49.9693,50.0398,2600.0
2014-03-11 10:40:00,63.9,63.91,63.84,63.84,2200.0,50.0712,50.079,50.0242,50.0242,2200.0
2014-03-11 10:45:00,63.89,64.08,63.89,64.08,3000.0,50.0633,50.2122,50.0633,50.2122,3000.0
2014-03-11 10:50:00,64.12,64.13,63.97,64.11,1900.0,50.2436,50.2514,50.126,50.2357,1900.0
2014-03-11 10:55:00,64.13,64.21,64.12,64.2,1400.0,50.2514,50.3141,50.2436,50.3062,1400.0
2014-03-11 11:00:00,64.13,64.25,64.06,64.17,3100.0,50.2514,50.3454,50.1965,50.2827,3100.0
2014-03-11 11:05:00,64.21,64.43,64.16,64.23,1700.0,50.3141,50.4865,50.2749,50.3297,1700.0
2014-03-11 11:10:00,64.26,64.37,64.16,64.19,4100.0,50.3533,50.4395,50.2749,50.2984,4100.0
2014-03-11 11:15:00,64.19,64.2,63.87,63.87,2000.0,50.2984,50.3062,50.0477,50.0477,2000.0
2014-03-11 11:20:00,63.76,63.76,63.73,63.73,400.0,49.9615,49.9615,49.938,49.938,400.0
2014-03-11 11:25:00,63.68,63.84,63.6,63.72,2300.0,49.8988,50.0242,49.8361,49.9301,2300.0
2014-03-11 11:30:00,63.82,63.82,63.78,63.78,300.0,50.0085,50.0085,49.9771,49.9771,300.0
2014-03-11 11:35:00,63.86,63.86,63.8,63.8,400.0,50.0398,50.0398,49.9928,49.9928,400.0
2014-03-11 11:40:00,63.73,63.76,63.59,63.59,1100.0,49.938,49.9615,49.8283,49.8283,1100.0
2014-03-11 11:45:00,63.44,63.45,63.35,63.35,700.0,49.7107,49.7186,49.6402,49.6402,700.0
2014-03-11 11:50:00,63.4,63.57,63.4,63.57,2700.0,49.6794,49.8126,49.6794,49.8126,2700.0
2014-03-11 11:55:00,63.48,63.53,63.38,63.53,1400.0,49.7421,49.7812,49.6637,49.7812,1400.0
2014-03-11 12:00:00,63.35,63.35,63.29,63.35,1400.0,49.6402,49.6402,49.5932,49.6402,1400.0
2014-03-11 12:05:00,63.26,63.37,63.24,63.33,2700.0,49.5697,49.6559,49.554,49.6245,2700.0
2014-03-11 12:10:00,63.34,63.35,63.23,63.35,4100.0,49.6324,49.6402,49.5462,49.6402,4100.0
2014-03-11 12:15:00,63.26,63.36,62.77,62.77,3000.0,49.5697,49.648,49.1857,49.1857,3000.0
2014-03-11 12:20:00,62.61,62.61,62.3,62.51,7300.0,49.0603,49.0603,48.8174,48.982,7300.0
2014-03-11 12:25:00,62.59,62.66,62.44,62.55,3700.0,49.0447,49.0995,48.9271,49.0133,3700.0
2014-03-11 12:30:00,62.6,62.76,62.6,62.76,500.0,49.0525,49.1779,49.0525,49.1779,500.0
2014-03-11 12:35:00,62.71,62.78,62.58,62.75,2100.0,49.1387,49.1935,49.0368,49.17,2100.0
2014-03-11 12:40:00,62.85,62.99,62.84,62.94,3000.0,49.2484,49.3581,49.2406,49.3189,3000.0
2014-03-11 12:45:00,62.91,63.0,62.71,62.71,3300.0,49.2954,49.3659,49.1387,49.1387,3300.0
2014-03-11 12:50:00,62.88,62.88,62.72,62.73,300.0,49.2719,49.2719,49.1465,49.1544,300.0
2014-03-11 12:55:00,62.75,62.9,62.75,62.86,2400.0,49.17,49.2876,49.17,49.2562,2400.0
2014-03-11 13:00:00,62.75,62.89,62.72,62.75,1300.0,49.17,49.2797,49.1465,49.17,1300.0
2014-03-11 13:05:00,62.81,62.87,62.62,62.85,1600.0,49.2171,49.2641,49.0682,49.2484,1600.0
2014-03-11 13:10:00,62.77,62.9,62.73,62.9,800.0,49.1857,49.2876,49.1544,49.2876,800.0
2014-03-11 13:15:00,62.9,62.98,62.85,62.96,1700.0,49.2876,49.3503,49.2484,49.3346,1700.0
2014-03-11 13:20:00,62.89,63.03,62.78,62.79,3000.0,49.2797,49.3894,49.1935,49.2014,3000.0
2014-03-11 13:25:00,62.66,62.72,62.63,62.65,1200.0,49.0995,49.1465,49.076,49.0917,1200.0
2014-03-11 13:30:00,62.54,62.77,62.54,62.7,4300.0,49.0055,49.1857,49.0055,49.1309,4300.0
2014-03-11 13:35:00,62.71,62.97,62.71,62.97,600.0,49.1387,49.3424,49.1387,49.3424,600.0
2014-03-11 13:40:00,62.89,62.94,62.82,62.82,5000.0,49.2797,49.3189,49.2249,49.2249,5000.0
2014-03-11 13:45:00,62.89,62.96,62.89,62.96,900.0,49.2797,49.3346,49.2797,49.3346,900.0
2014-03-11 13:50:00,62.96,63.0,62.7,62.77,5500.0,49.3346,49.3659,49.1309,49.1857,5500.0
2014-03-11 13:55:00,62.72,62.91,62.72,62.87,800.0,49.1465,49.2954,49.1465,49.2641,800.0
2014-03-11 14:00:00,62.83,62.83,62.55,62.7,2600.0,49.2327,49.2327,49.0133,49.1309,2600.0
2014-03-11 14:05:00,62.73,62.89,62.65,62.65,1600.0,49.1544,49.2797,49.0917,49.0917,1600.0
2014-03-11 14:10:00,62.7,62.81,62.55,62.55,3200.0,49.1309,49.2171,49.0133,49.0133,3200.0
2014-03-11 14:15:00,62.62,62.62,62.61,62.61,200.0,49.0682,49.0682,49.0603,49.0603,200.0
2014-03-11 14:20:00,62.6,62.6,62.51,62.51,400.0,49.0525,49.0525,48.982,48.982,400.0
2014-03-11 14:25:00,62.55,62.72,62.54,62.55,1700.0,49.0133,49.1465,49.0055,49.0133,1700.0
2014-03-11 14:30:00,62.55,62.55,62.09,62.09,800.0,49.0133,49.0133,48.6529,48.6529,800.0
2014-03-11 14:35:00,62.02,62.08,61.95,61.95,3000.0,48.598,48.645,48.5432,48.5432,3000.0
2014-03-11 14:40:00,62.04,62.08,61.94,62.0,4000.0,48.6137,48.645,48.5353,48.5824,4000.0
2014-03-11 14:45:00,62.01,62.01,61.84,61.84,2900.0,48.5902,48.5902,48.457,48.457,2900.0
2014-03-11 14:50:00,61.67,61.67,61.45,61.61,2600.0,48.3238,48.3238,48.1514,48.2768,2600.0
2014-03-11 14:55:00,61.65,61.65,61.36,61.46,2100.0,48.3081,48.3081,48.0809,48.1592,2100.0
2014-03-11 15:00:00,61.32,61.32,60.8,60.8,1800.0,48.0495,48.0495,47.642,47.642,1800.0
2014-03-11 15:05:00,60.82,60.86,60.41,60.59,8100.0,47.6577,47.6891,47.3365,47.4775,8100.0
2014-03-11 15:10:00,60.77,61.64,60.77,61.64,7700.0,47.6185,48.3003,47.6185,48.3003,7700.0
2014-03-11 15:15:00,61.74,62.08,61.74,61.91,2500.0,48.3786,48.645,48.3786,48.5118,2500.0
2014-03-11 15:20:00,61.87,61.9,61.68,61.74,1600.0,48.4805,48.504,48.3316,48.3786,1600.0
2014-03-11 15:25:00,61.66,61.89,61.66,61.89,4200.0,48.3159,48.4962,48.3159,48.4962,4200.0
2014-03-11 15:30:00,61.84,61.91,61.79,61.87,2500.0,48.457,48.5118,48.4178,48.4805,2500.0
2014-03-11 15:35:00,61.9,62.0,61.82,61.82,2900.0,48.504,48.5824,48.4413,48.4413,2900.0
2014-03-11 15:40:00,61.92,62.03,61.9,61.99,3300.0,48.5197,48.6059,48.504,48.5745,3300.0
2014-03-11 15:45:00,62.02,62.03,61.87,61.87,3200.0,48.598,48.6059,48.4805,48.4805,3200.0
2014-03-11 15:50:00,61.8,62.08,61.8,62.08,6900.0,48.4256,48.645,48.4256,48.645,6900.0
2014-03-11 15:55:00,61.99,62.09,61.96,62.03,3100.0,48.5745,48.6529,48.551,48.6059,3100.0
2014-03-12 09:30:00,60.84,60.86,60.76,60.76,1500.0,47.6734,47.6891,47.6107,47.6107,1500.0
2014-03-12 09:35:00,61.59,61.59,61.54,61.54,600.0,48.2611,48.2611,48.2219,48.2219,600.0
2014-03-12 09:40:00,61.21,61.65,61.18,61.43,1700.0,47.9633,48.3081,47.9398,48.1357,1700.0
2014-03-12 09:45:00,61.4,61.53,61.05,61.47,2600.0,48.1122,48.2141,47.8379,48.1671,2600.0
2014-03-12 09:50:00,61.52,62.0,61.52,62.0,600.0,48.2062,48.5824,48.2062,48.5824,600.0
2014-03-12 09:55:00,62.16,62.52,62.11,62.52,1300.0,48.7077,48.9898,48.6685,48.9898,1300.0
2014-03-12 10:00:00,62.5,62.8,62.35,62.8,2100.0,48.9741,49.2092,48.8566,49.2092,2100.0
2014-03-12 10:05:00,62.82,62.83,62.72,62.77,1000.0,49.2249,49.2327,49.1465,49.1857,1000.0
2014-03-12 10:10:00,62.68,62.68,62.47,62.47,700.0,49.1152,49.1152,48.9506,48.9506,700.0
2014-03-12 10:15:00,62.17,62.17,61.69,61.69,700.0,48.7156,48.7156,48.3394,48.3394,700.0
2014-03-12 10:20:00,61.83,62.08,61.83,61.94,2600.0,48.4491,48.645,48.4491,48.5353,2600.0
2014-03-12 10:25:00,62.0,62.01,61.88,61.88,1200.0,48.5824,48.5902,48.4883,48.4883,1200.0
2014-03-12 10:30:00,61.85,61.99,61.71,61.97,2400.0,48.4648,48.5745,48.3551,48.5588,2400.0
2014-03-12 10:35:00,61.8,61.8,61.61,61.61,700.0,48.4256,48.4256,48.2768,48.2768,700.0
2014-03-12 10:40:00,61.58,61.96,61.58,61.96,2100.0,48.2532,48.551,48.2532,48.551,2100.0
2014-03-12 10:45:00,62.0,62.07,61.94,61.95,1400.0,48.5824,48.6372,48.5353,48.5432,1400.0
2014-03-12 10:50:00,61.94,62.31,61.94,62.31,1200.0,48.5353,48.8253,48.5353,48.8253,1200.0
2014-03-12 10:55:00,62.42,62.64,62.19,62.64,4600.0,48.9115,49.0838,48.7312,49.0838,4600.0
2014-03-12 11:00:00,62.68,62.84,62.68,62.75,1000.0,49.1152,49.2406,49.1152,49.17,1000.0
2014-03-12 11:05:00,62.83,63.0,62.83,63.0,800.0,49.2327,49.3659,49.2327,49.3659,800.0
2014-03-12 11:10:00,63.0,63.26,63.0,63.0,3700.0,49.3659,49.5697,49.3659,49.3659,3700.0
2014-03-12 11:15:00,62.9,63.04,62.9,63.04,700.0,49.2876,49.3973,49.2876,49.3973,700.0
2014-03-12 11:20:00,63.11,63.18,63.02,63.12,1700.0,49.4521,49.507,49.3816,49.46,1700.0
2014-03-12 11:25:00,63.08,63.1,62.85,62.92,2800.0,49.4286,49.4443,49.2484,49.3033,2800.0
2014-03-12 11:30:00,63.02,63.11,63.0,63.0,1300.0,49.3816,49.4521,49.3659,49.3659,1300.0
2014-03-12 11:35:00,62.92,63.0,62.83,62.98,2200.0,49.3033,49.3659,49.2327,49.3503,2200.0
2014-03-12 11:40:00,62.89,62.99,62.82,62.95,2200.0,49.2797,49.3581,49.2249,49.3268,2200.0
2014-03-12 11:45:00,62.8,62.92,62.8,62.84,1500.0,49.2092,49.3033,49.2092,49.2406,1500.0
2014-03-12 11:50:00,62.63,62.86,62.63,62.82,1600.0,49.076,49.2562,49.076,49.2249,1600.0
2014-03-12 11:55:00,62.75,62.76,62.71,62.71,700.0,49.17,49.1779,49.1387,49.1387,700.0
2014-03-12 12:00:00,62.66,62.76,62.66,62.66,3100.0,49.0995,49.1779,49.0995,49.0995,3100.0
2014-03-12 12:05:00,62.78,62.79,62.63,62.68,1900.0,49.1935,49.2014,49.076,49.1152,1900.0
2014-03-12 12:10:00,62.67,62.73,62.47,62.47,1200.0,49.1074,49.1544,48.9506,48.9506,1200.0
2014-03-12 12:15:00,62.52,62.58,62.52,62.56,1300.0,48.9898,49.0368,48.9898,49.0212,1300.0
2014-03-12 12:20:00,62.56,62.58,62.56,62.58,500.0,49.0212,49.0368,49.0212,49.0368,500.0
2014-03-12 12:25:00,62.48,62.48,62.38,62.43,800.0,48.9585,48.9585,48.8801,48.9193,800.0
2014-03-12 12:30:00,62.44,62.45,62.43,62.43,300.0,48.9271,48.935,48.9193,48.9193,300.0
2014-03-12 12:35:00,62.39,62.55,62.34,62.54,1800.0,48.888,49.0133,48.8488,49.0055,1800.0
2014-03-12 12:40:00,62.51,62.83,62.51,62.8,1700.0,48.982,49.2327,48.982,49.2092,1700.0
2014-03-12 12:45:00,62.79,62.84,62.76,62.76,500.0,49.2014,49.2406,49.1779,49.1779,500.0
2014-03-12 12:50:00,62.82,62.82,62.8,62.8,800.0,49.2249,49.2249,49.2092,49.2092,800.0
2014-03-12 12:55:00,62.81,62.83,62.8,62.8,800.0,49.2171,49.2327,49.2092,49.2092,800.0
2014-03-12 13:00:00,62.8,62.8,62.73,62.73,400.0,49.2092,49.2092,49.1544,49.1544,400.0
2014-03-12 13:05:00,62.68,62.8,62.68,62.79,500.0,49.1152,49.2092,49.1152,49.2014,500.0
2014-03-12 13:10:00,62.8,62.8,62.72,62.72,1300.0,49.2092,49.2092,49.1465,49.1465,1300.0
2014-03-12 13:15:00,62.75,62.75,62.7,62.7,1400.0,49.17,49.17,49.1309,49.1309,1400.0
2014-03-12 13:20:00,62.73,62.82,62.72,62.82,2300.0,49.1544,49.2249,49.1465,49.2249,2300.0
2014-03-12 13:25:00,62.85,62.95,62.81,62.95,900.0,49.2484,49.3268,49.2171,49.3268,900.0
2014-03-12 13:30:00,62.98,63.02,62.96,63.02,600.0,49.3503,49.3816,49.3346,49.3816,600.0
2014-03-12 13:35:00,63.05,63.07,63.05,63.07,400.0,49.4051,49.4208,49.4051,49.4208,400.0
2014-03-12 13:40:00,63.12,63.14,63.12,63.13,500.0,49.46,49.4756,49.46,49.4678,500.0
2014-03-12 13:45:00,63.18,63.18,63.09,63.09,200.0,49.507,49.507,49.4365,49.4365,200.0
2014-03-12 13:50:00,63.19,63.19,63.19,63.19,100.0,49.5148,49.5148,49.5148,49.5148,100.0
2014-03-12 13:55:00,63.19,63.27,63.19,63.26,1500.0,49.5148,49.5775,49.5148,49.5697,1500.0
2014-03-12 14:00:00,63.27,63.32,63.27,63.32,800.0,49.5775,49.6167,49.5775,49.6167,800.0
2014-03-12 14:05:00,63.36,63.37,63.24,63.24,600.0,49.648,49.6559,49.554,49.554,600.0
2014-03-12 14:10:00,63.3,63.3,63.26,63.27,400.0,49.601,49.601,49.5697,49.5775,400.0
2014-03-12 14:15:00,63.35,63.41,63.35,63.41,1300.0,49.6402,49.6872,49.6402,49.6872,1300.0
2014-03-12 14:20:00,63.45,63.51,63.3,63.3,1700.0,49.7186,49.7656,49.601,49.601,1700.0
2014-03-12 14:25:00,63.38,63.38,63.36,63.36,200.0,49.6637,49.6637,49.648,49.648,200.0
2014-03-12 14:30:00,63.37,63.37,63.28,63.34,1000.0,49.6559,49.6559,49.5853,49.6324,1000.0
2014-03-12 14:35:00,63.34,63.38,63.2,63.2,2200.0,49.6324,49.6637,49.5227,49.5227,2200.0
2014-03-12 14:40:00,63.11,63.18,63.08,63.18,2800.0,49.4521,49.507,49.4286,49.507,2800.0
2014-03-12 14:45:00,63.17,63.17,63.01,63.01,200.0,49.4991,49.4991,49.3738,49.3738,200.0
2014-03-12 14:50:00,63.02,63.07,63.02,63.06,1700.0,49.3816,49.4208,49.3816,49.413,1700.0
2014-03-12 14:55:00,63.05,63.05,62.96,63.01,500.0,49.4051,49.4051,49.3346,49.3738,500.0
2014-03-12 15:00:00,63.0,63.07,63.0,63.07,2600.0,49.3659,49.4208,49.3659,49.4208,2600.0
2014-03-12 15:05:00,63.05,63.05,62.9,62.99,1800.0,49.4051,49.4051,49.2876,49.3581,1800.0
2014-03-12 15:10:00,63.0,63.0,62.93,62.93,1200.0,49.3659,49.3659,49.3111,49.3111,1200.0
2014-03-12 15:15:00,62.87,62.87,62.79,62.79,700.0,49.2641,49.2641,49.2014,49.2014,700.0
2014-03-12 15:20:00,62.74,62.78,62.68,62.76,2700.0,49.1622,49.1935,49.1152,49.1779,2700.0
2014-03-12 15:25:00,62.76,62.82,62.75,62.81,1400.0,49.1779,49.2249,49.17,49.2171,1400.0
2014-03-12 15:30:00,62.79,62.92,62.79,62.92,2200.0,49.2014,49.3033,49.2014,49.3033,2200.0
2014-03-12 15:35:00,62.91,63.01,62.88,63.01,2300.0,49.2954,49.3738,49.2719,49.3738,2300.0
2014-03-12 15:40:00,63.04,63.09,63.02,63.05,1800.0,49.3973,49.4365,49.3816,49.4051,1800.0
2014-03-12 15:45:00,63.08,63.08,62.93,63.04,2500.0,49.4286,49.4286,49.3111,49.3973,2500.0
2014-03-12 15:50:00,63.09,63.16,62.97,63.16,5100.0,49.4365,49.4913,49.3424,49.4913,5100.0
2014-03-12 15:55:00,63.07,63.23,63.01,63.23,2400.0,49.4208,49.5462,49.3738,49.5462,2400.0
2014-03-13 09:30:00,64.0,64.07,63.75,63.78,1400.0,50.1495,50.2044,49.9536,49.9771,1400.0
2014-03-13 09:35:00,63.78,63.89,63.67,63.89,12300.0,49.9771,50.0633,49.8909,50.0633,12300.0
2014-03-13 09:40:00,63.87,63.98,63.53,63.53,5800.0,50.0477,50.1339,49.7812,49.7812,5800.0
2014-03-13 09:45:00,63.59,63.89,63.52,63.89,4700.0,49.8283,50.0633,49.7734,50.0633,4700.0
2014-03-13 09:50:00,63.8,64.0,63.8,63.9,600.0,49.9928,50.1495,49.9928,50.0712,600.0
2014-03-13 09:55:00,63.9,64.34,63.9,64.34,1500.0,50.0712,50.4159,50.0712,50.4159,1500.0
2014-03-13 10:00:00,64.3,64.44,64.22,64.23,4700.0,50.3846,50.4943,50.3219,50.3297,4700.0
2014-03-13 10:05:00,64.2,64.2,63.91,63.96,4600.0,50.3062,50.3062,50.079,50.1182,4600.0
2014-03-13 10:10:00,63.94,63.94,63.7,63.86,4000.0,50.1025,50.1025,49.9144,50.0398,4000.0
2014-03-13 10:15:00,63.8,63.82,63.66,63.66,1400.0,49.9928,50.0085,49.8831,49.8831,1400.0
2014-03-13 10:20:00,63.73,63.88,63.73,63.88,2100.0,49.938,50.0555,49.938,50.0555,2100.0
2014-03-13 10:25:00,63.99,63.99,63.67,63.67,800.0,50.1417,50.1417,49.8909,49.8909,800.0
2014-03-13 10:30:00,63.65,63.7,63.12,63.15,3300.0,49.8753,49.9144,49.46,49.4835,3300.0
2014-03-13 10:35:00,63.11,63.35,63.06,63.06,2300.0,49.4521,49.6402,49.413,49.413,2300.0
2014-03-13 10:40:00,63.06,63.06,63.01,63.02,1400.0,49.413,49.413,49.3738,49.3816,1400.0
2014-03-13 10:45:00,63.06,63.3,63.06,63.22,3600.0,49.413,49.601,49.413,49.5383,3600.0
2014-03-13 10:50:00,63.23,63.27,63.1,63.1,1800.0,49.5462,49.5775,49.4443,49.4443,1800.0
2014-03-13 10:55:00,63.14,63.44,63.14,63.44,2300.0,49.4756,49.7107,49.4756,49.7107,2300.0
2014-03-13 11:00:00,63.47,63.73,63.45,63.73,2400.0,49.7342,49.938,49.7186,49.938,2400.0
2014-03-13 11:05:00,63.73,63.81,63.55,63.55,3500.0,49.938,50.0006,49.7969,49.7969,3500.0
2014-03-13 11:10:00,63.51,63.61,63.51,63.58,1200.0,49.7656,49.8439,49.7656,49.8204,1200.0
2014-03-13 11:15:00,63.61,63.69,63.61,63.69,400.0,49.8439,49.9066,49.8439,49.9066,400.0
2014-03-13 11:20:00,63.66,63.86,63.66,63.84,2300.0,49.8831,50.0398,49.8831,50.0242,2300.0
2014-03-13 11:25:00,63.83,63.83,63.52,63.6,2800.0,50.0163,50.0163,49.7734,49.8361,2800.0
2014-03-13 11:30:00,63.66,63.72,63.66,63.72,600.0,49.8831,49.9301,49.8831,49.9301,600.0
2014-03-13 11:35:00,63.77,63.9,63.77,63.85,1500.0,49.9693,50.0712,49.9693,50.032,1500.0
2014-03-13 11:40:00,63.82,63.82,63.79,63.79,400.0,50.0085,50.0085,49.985,49.985,400.0
2014-03-13 11:45:00,63.82,63.82,63.64,63.65,2000.0,50.0085,50.0085,49.8674,49.8753,2000.0
2014-03-13 11:50:00,63.6,63.63,63.51,63.51,1600.0,49.8361,49.8596,49.7656,49.7656,1600.0
2014-03-13 11:55:00,63.51,63.63,63.5,63.62,2100.0,49.7656,49.8596,49.7577,49.8518,2100.0
2014-03-13 12:00:00,63.63,63.77,63.6,63.77,1100.0,49.8596,49.9693,49.8361,49.9693,1100.0
2014-03-13 12:05:00,63.73,63.73,63.59,63.59,1700.0,49.938,49.938,49.8283,49.8283,1700.0
2014-03-13 12:10:00,63.48,63.49,63.35,63.35,800.0,49.7421,49.7499,49.6402,49.6402,800.0
2014-03-13 12:15:00,63.35,63.35,63.28,63.28,200.0,49.6402,49.6402,49.5853,49.5853,200.0
2014-03-13 12:20:00,63.21,63.21,63.17,63.18,400.0,49.5305,49.5305,49.4991,49.507,400.0
2014-03-13 12:25:00,63.02,63.05,62.86,63.03,2000.0,49.3816,49.4051,49.2562,49.3894,2000.0
2014-03-13 12:30:00,63.01,63.09,63.0,63.02,3900.0,49.3738,49.4365,49.3659,49.3816,3900.0
2014-03-13 12:35:00,63.0,63.06,62.93,63.0,2300.0,49.3659,49.413,49.3111,49.3659,2300.0
2014-03-13 12:40:00,62.98,63.25,62.94,63.25,2300.0,49.3503,49.5618,49.3189,49.5618,2300.0
2014-03-13 12:45:00,63.15,63.19,63.1,63.12,1000.0,49.4835,49.5148,49.4443,49.46,1000.0
2014-03-13 12:50:00,63.12,63.12,62.99,63.0,1500.0,49.46,49.46,49.3581,49.3659,1500.0
2014-03-13 12:55:00,63.0,63.05,62.92,63.01,2500.0,49.3659,49.4051,49.3033,49.3738,2500.0
2014-03-13 13:00:00,63.0,63.04,62.79,63.0,3200.0,49.3659,49.3973,49.2014,49.3659,3200.0
2014-03-13 13:05:00,62.87,63.06,62.82,62.99,4800.0,49.2641,49.413,49.2249,49.3581,4800.0
2014-03-13 13:10:00,63.0,63.0,62.95,62.95,1000.0,49.3659,49.3659,49.3268,49.3268,1000.0
2014-03-13 13:15:00,63.06,63.22,63.05,63.22,1600.0,49.413,49.5383,49.4051,49.5383,1600.0
2014-03-13 13:20:00,63.22,63.22,63.22,63.22,0.0,49.5383,49.5383,49.5383,49.5383,0.0
2014-03-13 13:25:00,63.34,63.38,63.34,63.38,800.0,49.6324,49.6637,49.6324,49.6637,800.0
2014-03-13 13:30:00,63.44,63.44,63.21,63.21,1000.0,49.7107,49.7107,49.5305,49.5305,1000.0
2014-03-13 13:35:00,63.13,63.13,63.0,63.0,1500.0,49.4678,49.4678,49.3659,49.3659,1500.0
2014-03-13 13:40:00,62.87,62.97,62.85,62.97,600.0,49.2641,49.3424,49.2484,49.3424,600.0
2014-03-13 13:45:00,63.23,63.29,63.14,63.29,500.0,49.5462,49.5932,49.4756,49.5932,500.0
2014-03-13 13:50:00,63.24,63.24,63.01,63.03,1000.0,49.554,49.554,49.3738,49.3894,1000.0
2014-03-13 13:55:00,63.0,63.03,62.88,63.03,1300.0,49.3659,49.3894,49.2719,49.3894,1300.0
2014-03-13 14:00:00,63.1,63.12,63.04,63.04,300.0,49.4443,49.46,49.3973,49.3973,300.0
2014-03-13 14:05:00,63.0,63.0,62.91,62.91,1000.0,49.3659,49.3659,49.2954,49.2954,1000.0
2014-03-13 14:10:00,62.98,63.02,62.91,63.01,1000.0,49.3503,49.3816,49.2954,49.3738,1000.0
2014-03-13 14:15:00,62.97,62.97,62.94,62.94,500.0,49.3424,49.3424,49.3189,49.3189,500.0
2014-03-13 14:20:00,62.83,63.05,62.83,62.96,1400.0,49.2327,49.4051,49.2327,49.3346,1400.0
2014-03-13 14:25:00,62.95,62.98,62.93,62.95,1300.0,49.3268,49.3503,49.3111,49.3268,1300.0
2014-03-13 14:30:00,62.82,63.14,62.82,63.09,1200.0,49.2249,49.4756,49.2249,49.4365,1200.0
2014-03-13 14:35:00,62.85,62.85,62.85,62.85,200.0,49.2484,49.2484,49.2484,49.2484,200.0
2014-03-13 14:40:00,62.91,62.97,62.91,62.91,1100.0,49.2954,49.3424,49.2954,49.2954,1100.0
2014-03-13 14:45:00,62.92,62.93,62.77,62.77,600.0,49.3033,49.3111,49.1857,49.1857,600.0
2014-03-13 14:50:00,62.71,62.78,62.66,62.78,900.0,49.1387,49.1935,49.0995,49.1935,900.0
2014-03-13 14:55:00,62.76,62.9,62.72,62.9,600.0,49.1779,49.2876,49.1465,49.2876,600.0
2014-03-13 15:00:00,62.88,62.95,62.86,62.95,7900.0,49.2719,49.3268,49.2562,49.3268,7900.0
2014-03-13 15:05:00,62.98,63.09,62.97,63.04,2800.0,49.3503,49.4365,49.3424,49.3973,2800.0
2014-03-13 15:10:00,63.0,63.0,62.87,62.87,1300.0,49.3659,49.3659,49.2641,49.2641,1300.0
2014-03-13 15:15:00,62.84,62.92,62.79,62.79,1300.0,49.2406,49.3033,49.2014,49.2014,1300.0
2014-03-13 15:20:00,62.83,62.99,62.75,62.99,1100.0,49.2327,49.3581,49.17,49.3581,1100.0
2014-03-13 15:25:00,62.92,62.95,62.88,62.93,600.0,49.3033,49.3268,49.2719,49.3111,600.0
2014-03-13 15:30:00,62.96,62.97,62.93,62.96,800.0,49.3346,49.3424,49.3111,49.3346,800.0
2014-03-13 15:35:00,63.0,63.26,63.0,63.26,1800.0,49.3659,49.5697,49.3659,49.5697,1800.0
2014-03-13 15:40:00,63.25,63.31,63.25,63.31,2200.0,49.5618,49.6089,49.5618,49.6089,2200.0
2014-03-13 15:45:00,63.31,63.35,63.28,63.29,3000.0,49.6089,49.6402,49.5853,49.5932,3000.0
2014-03-13 15:50:00,63.26,63.26,63.17,63.19,1900.0,49.5697,49.5697,49.4991,49.5148,1900.0
2014-03-13 15:55:00,63.27,63.44,63.22,63.42,5200.0,49.5775,49.7107,49.5383,49.695,5200.0
2014-03-14 09:30:00,63.71,63.71,63.71,63.71,100.0,49.9223,49.9223,49.9223,49.9223,100.0
2014-03-14 09:35:00,63.56,63.6,63.5,63.5,300.0,49.8047,49.8361,49.7577,49.7577,300.0
2014-03-14 09:40:00,63.97,64.0,63.97,64.0,300.0,50.126,50.1495,50.126,50.1495,300.0
2014-03-14 09:45:00,64.13,64.13,63.99,63.99,1500.0,50.2514,50.2514,50.1417,50.1417,1500.0
2014-03-14 09:50:00,64.0,64.0,63.72,63.72,1200.0,50.1495,50.1495,49.9301,49.9301,1200.0
2014-03-14 09:55:00,63.61,63.71,63.56,63.56,1300.0,49.8439,49.9223,49.8047,49.8047,1300.0
2014-03-14 10:00:00,63.44,63.57,63.44,63.54,600.0,49.7107,49.8126,49.7107,49.7891,600.0
2014-03-14 10:05:00,63.63,63.74,63.63,63.68,700.0,49.8596,49.9458,49.8596,49.8988,700.0
2014-03-14 10:10:00,63.94,63.94,63.9,63.9,600.0,50.1025,50.1025,50.0712,50.0712,600.0
2014-03-14 10:15:00,64.1,64.35,64.1,64.24,1400.0,50.2279,50.4238,50.2279,50.3376,1400.0
2014-03-14 10:20:00,64.15,64.18,63.98,64.04,2300.0,50.2671,50.2906,50.1339,50.1809,2300.0
2014-03-14 10:25:00,64.11,64.14,64.07,64.07,500.0,50.2357,50.2592,50.2044,50.2044,500.0
2014-03-14 10:30:00,64.0,64.0,63.74,63.74,2000.0,50.1495,50.1495,49.9458,49.9458,2000.0
2014-03-14 10:35:00,63.77,63.78,63.77,63.78,1100.0,49.9693,49.9771,49.9693,49.9771,1100.0
2014-03-14 10:40:00,63.7,63.7,63.7,63.7,400.0,49.9144,49.9144,49.9144,49.9144,400.0
2014-03-14 10:45:00,63.72,63.86,63.72,63.78,3300.0,49.9301,50.0398,49.9301,49.9771,3300.0
2014-03-14 10:50:00,63.69,63.69,63.69,63.69,200.0,49.9066,49.9066,49.9066,49.9066,200.0
2014-03-14 10:55:00,63.64,63.64,63.56,63.56,300.0,49.8674,49.8674,49.8047,49.8047,300.0
2014-03-14 11:00:00,63.49,63.64,63.49,63.64,2300.0,49.7499,49.8674,49.7499,49.8674,2300.0
2014-03-14 11:05:00,63.58,63.75,63.58,63.65,1700.0,49.8204,49.9536,49.8204,49.8753,1700.0
2014-03-14 11:10:00,63.54,63.54,63.41,63.41,300.0,49.7891,49.7891,49.6872,49.6872,300.0
2014-03-14 11:15:00,63.15,63.22,63.1,63.1,1900.0,49.4835,49.5383,49.4443,49.4443,1900.0
2014-03-14 11:20:00,63.17,63.31,63.17,63.29,5100.0,49.4991,49.6089,49.4991,49.5932,5100.0
2014-03-14 11:25:00,63.36,63.64,63.36,63.58,1000.0,49.648,49.8674,49.648,49.8204,1000.0
2014-03-14 11:30:00,63.71,63.75,63.71,63.75,900.0,49.9223,49.9536,49.9223,49.9536,900.0
2014-03-14 11:35:00,63.68,63.81,63.68,63.81,1500.0,49.8988,50.0006,49.8988,50.0006,1500.0
2014-03-14 11:40:00,63.95,64.0,63.95,64.0,300.0,50.1103,50.1495,50.1103,50.1495,300.0
2014-03-14 11:45:00,63.99,64.01,63.91,64.01,1400.0,50.1417,50.1574,50.079,50.1574,1400.0
2014-03-14 11:50:00,64.12,64.14,63.98,63.98,800.0,50.2436,50.2592,50.1339,50.1339,800.0
2014-03-14 11:55:00,63.95,63.97,63.91,63.97,1200.0,50.1103,50.126,50.079,50.126,1200.0
2014-03-14 12:00:00,63.97,63.97,63.84,63.84,300.0,50.126,50.126,50.0242,50.0242,300.0
2014-03-14 12:05:00,63.87,63.98,63.87,63.98,1300.0,50.0477,50.1339,50.0477,50.1339,1300.0
2014-03-14 12:10:00,63.99,64.05,63.95,63.95,1400.0,50.1417,50.1887,50.1103,50.1103,1400.0
2014-03-14 12:15:00,64.05,64.05,63.95,63.95,900.0,50.1887,50.1887,50.1103,50.1103,900.0
2014-03-14 12:20:00,63.97,64.08,63.97,64.08,1200.0,50.126,50.2122,50.126,50.2122,1200.0
2014-03-14 12:25:00,64.03,64.05,63.99,64.04,1000.0,50.173,50.1887,50.1417,50.1809,1000.0
2014-03-14 12:30:00,64.06,64.11,64.05,64.11,800.0,50.1965,50.2357,50.1887,50.2357,800.0
2014-03-14 12:35:00,64.04,64.23,64.04,64.23,700.0,50.1809,50.3297,50.1809,50.3297,700.0
2014-03-14 12:40:00,64.25,64.25,64.15,64.15,400.0,50.3454,50.3454,50.2671,50.2671,400.0
2014-03-14 12:45:00,64.14,64.19,64.1,64.1,500.0,50.2592,50.2984,50.2279,50.2279,500.0
2014-03-14 12:50:00,64.09,64.19,64.09,64.19,200.0,50.22,50.2984,50.22,50.2984,200.0
2014-03-14 12:55:00,64.19,64.19,64.19,64.19,0.0,50.2984,50.2984,50.2984,50.2984,0.0
2014-03-14 13:00:00,64.23,64.24,64.18,64.18,600.0,50.3297,50.3376,50.2906,50.2906,600.0
2014-03-14 13:05:00,64.18,64.18,64.11,64.11,200.0,50.2906,50.2906,50.2357,50.2357,200.0
2014-03-14 13:10:00,64.14,64.14,64.14,64.14,100.0,50.2592,50.2592,50.2592,50.2592,100.0
2014-03-14 13:15:00,64.07,64.07,64.07,64.07,100.0,50.2044,50.2044,50.2044,50.2044,100.0
2014-03-14 13:20:00,64.12,64.12,64.12,64.12,100.0,50.2436,50.2436,50.2436,50.2436,100.0
2014-03-14 13:25:00,64.12,64.12,64.12,64.12,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2014-03-14 13:30:00,64.22,64.22,64.22,64.22,300.0,50.3219,50.3219,50.3219,50.3219,300.0
2014-03-14 13:35:00,64.23,64.25,64.2,64.22,1300.0,50.3297,50.3454,50.3062,50.3219,1300.0
2014-03-14 13:40:00,64.23,64.23,64.23,64.23,100.0,50.3297,50.3297,50.3297,50.3297,100.0
2014-03-14 13:45:00,64.2,64.2,64.19,64.19,200.0,50.3062,50.3062,50.2984,50.2984,200.0
2014-03-14 13:50:00,64.22,64.22,64.22,64.22,200.0,50.3219,50.3219,50.3219,50.3219,200.0
2014-03-14 13:55:00,64.13,64.13,64.13,64.13,100.0,50.2514,50.2514,50.2514,50.2514,100.0
2014-03-14 14:00:00,64.18,64.18,64.15,64.15,200.0,50.2906,50.2906,50.2671,50.2671,200.0
2014-03-14 14:05:00,64.15,64.15,64.15,64.15,0.0,50.2671,50.2671,50.2671,50.2671,0.0
2014-03-14 14:10:00,64.12,64.12,63.99,63.99,1100.0,50.2436,50.2436,50.1417,50.1417,1100.0
2014-03-14 14:15:00,64.01,64.09,64.01,64.09,600.0,50.1574,50.22,50.1574,50.22,600.0
2014-03-14 14:20:00,64.09,64.09,64.09,64.09,0.0,50.22,50.22,50.22,50.22,0.0
2014-03-14 14:25:00,64.0,64.0,63.88,63.91,1200.0,50.1495,50.1495,50.0555,50.079,1200.0
2014-03-14 14:30:00,63.84,63.98,63.84,63.9,1400.0,50.0242,50.1339,50.0242,50.0712,1400.0
2014-03-14 14:35:00,63.93,64.06,63.91,64.06,1700.0,50.0947,50.1965,50.079,50.1965,1700.0
2014-03-14 14:40:00,63.99,64.03,63.99,63.99,300.0,50.1417,50.173,50.1417,50.1417,300.0
2014-03-14 14:45:00,64.05,64.11,64.01,64.11,800.0,50.1887,50.2357,50.1574,50.2357,800.0
2014-03-14 14:50:00,64.06,64.08,64.0,64.05,1600.0,50.1965,50.2122,50.1495,50.1887,1600.0
2014-03-14 14:55:00,63.98,63.98,63.74,63.74,800.0,50.1339,50.1339,49.9458,49.9458,800.0
2014-03-14 15:00:00,63.65,63.76,63.65,63.76,300.0,49.8753,49.9615,49.8753,49.9615,300.0
2014-03-14 15:05:00,63.66,63.77,63.65,63.65,500.0,49.8831,49.9693,49.8753,49.8753,500.0
2014-03-14 15:10:00,63.64,63.71,63.59,63.69,1000.0,49.8674,49.9223,49.8283,49.9066,1000.0
2014-03-14 15:15:00,63.7,63.7,63.64,63.64,700.0,49.9144,49.9144,49.8674,49.8674,700.0
2014-03-14 15:20:00,63.71,63.75,63.67,63.67,2400.0,49.9223,49.9536,49.8909,49.8909,2400.0
2014-03-14 15:25:00,63.74,63.74,63.69,63.69,800.0,49.9458,49.9458,49.9066,49.9066,800.0
2014-03-14 15:30:00,63.72,63.72,63.68,63.68,500.0,49.9301,49.9301,49.8988,49.8988,500.0
2014-03-14 15:35:00,63.68,63.71,63.68,63.71,400.0,49.8988,49.9223,49.8988,49.9223,400.0
2014-03-14 15:40:00,63.7,63.76,63.62,63.62,1400.0,49.9144,49.9615,49.8518,49.8518,1400.0
2014-03-14 15:45:00,63.53,63.53,63.43,63.45,1500.0,49.7812,49.7812,49.7029,49.7186,1500.0
2014-03-14 15:50:00,63.47,63.48,63.38,63.41,1600.0,49.7342,49.7421,49.6637,49.6872,1600.0
2014-03-14 15:55:00,63.4,63.55,63.39,63.55,1900.0,49.6794,49.7969,49.6715,49.7969,1900.0
2014-03-17 09:30:00,64.38,64.38,64.38,64.38,100.0,50.4473,50.4473,50.4473,50.4473,100.0
2014-03-17 09:35:00,64.38,64.77,64.38,64.72,1000.0,50.4473,50.7529,50.4473,50.7137,1000.0
2014-03-17 09:40:00,64.72,64.72,64.44,64.44,800.0,50.7137,50.7137,50.4943,50.4943,800.0
2014-03-17 09:45:00,64.65,64.65,64.65,64.65,100.0,50.6589,50.6589,50.6589,50.6589,100.0
2014-03-17 09:50:00,64.7,64.7,64.35,64.35,600.0,50.698,50.698,50.4238,50.4238,600.0
2014-03-17 09:55:00,64.38,64.46,64.32,64.32,1200.0,50.4473,50.51,50.4003,50.4003,1200.0
2014-03-17 10:00:00,64.38,64.61,64.31,64.31,1000.0,50.4473,50.6275,50.3924,50.3924,1000.0
2014-03-17 10:05:00,64.26,64.26,64.12,64.12,400.0,50.3533,50.3533,50.2436,50.2436,400.0
2014-03-17 10:10:00,64.08,64.09,64.08,64.09,200.0,50.2122,50.22,50.2122,50.22,200.0
2014-03-17 10:15:00,64.29,64.45,64.29,64.45,300.0,50.3768,50.5021,50.3768,50.5021,300.0
2014-03-17 10:20:00,64.44,64.44,64.14,64.14,1900.0,50.4943,50.4943,50.2592,50.2592,1900.0
2014-03-17 10:25:00,64.14,64.14,63.8,63.8,1500.0,50.2592,50.2592,49.9928,49.9928,1500.0
2014-03-17 10:30:00,63.79,63.79,63.65,63.68,2000.0,49.985,49.985,49.8753,49.8988,2000.0
2014-03-17 10:35:00,63.7,63.71,63.62,63.62,2400.0,49.9144,49.9223,49.8518,49.8518,2400.0
2014-03-17 10:40:00,63.62,63.72,63.56,63.56,1200.0,49.8518,49.9301,49.8047,49.8047,1200.0
2014-03-17 10:45:00,63.53,63.56,63.5,63.56,2100.0,49.7812,49.8047,49.7577,49.8047,2100.0
2014-03-17 10:50:00,63.56,63.77,63.56,63.64,1700.0,49.8047,49.9693,49.8047,49.8674,1700.0
2014-03-17 10:55:00,63.54,63.63,63.52,63.63,1500.0,49.7891,49.8596,49.7734,49.8596,1500.0
2014-03-17 11:00:00,63.79,64.09,63.79,64.02,2000.0,49.985,50.22,49.985,50.1652,2000.0
2014-03-17 11:05:00,64.1,64.1,63.99,63.99,2000.0,50.2279,50.2279,50.1417,50.1417,2000.0
2014-03-17 11:10:00,64.05,64.08,64.05,64.08,700.0,50.1887,50.2122,50.1887,50.2122,700.0
2014-03-17 11:15:00,64.08,64.18,64.04,64.18,1600.0,50.2122,50.2906,50.1809,50.2906,1600.0
2014-03-17 11:20:00,64.29,64.36,64.29,64.31,500.0,50.3768,50.4316,50.3768,50.3924,500.0
2014-03-17 11:25:00,63.84,64.01,63.78,64.01,3300.0,50.0242,50.1574,49.9771,50.1574,3300.0
2014-03-17 11:30:00,64.01,64.01,63.94,64.01,700.0,50.1574,50.1574,50.1025,50.1574,700.0
2014-03-17 11:35:00,63.89,63.97,63.84,63.95,900.0,50.0633,50.126,50.0242,50.1103,900.0
2014-03-17 11:40:00,63.81,63.99,63.8,63.99,700.0,50.0006,50.1417,49.9928,50.1417,700.0
2014-03-17 11:45:00,63.94,64.08,63.94,64.03,1600.0,50.1025,50.2122,50.1025,50.173,1600.0
2014-03-17 11:50:00,64.05,64.05,64.03,64.03,300.0,50.1887,50.1887,50.173,50.173,300.0
2014-03-17 11:55:00,64.0,64.05,63.93,64.05,2500.0,50.1495,50.1887,50.0947,50.1887,2500.0
2014-03-17 12:00:00,64.05,64.07,63.96,63.97,1200.0,50.1887,50.2044,50.1182,50.126,1200.0
2014-03-17 12:05:00,63.95,63.95,63.88,63.93,1500.0,50.1103,50.1103,50.0555,50.0947,1500.0
2014-03-17 12:10:00,63.96,64.08,63.96,64.08,1700.0,50.1182,50.2122,50.1182,50.2122,1700.0
2014-03-17 12:15:00,64.15,64.15,64.07,64.07,800.0,50.2671,50.2671,50.2044,50.2044,800.0
2014-03-17 12:20:00,64.08,64.1,63.98,64.04,600.0,50.2122,50.2279,50.1339,50.1809,600.0
2014-03-17 12:25:00,64.08,64.08,64.0,64.03,400.0,50.2122,50.2122,50.1495,50.173,400.0
2014-03-17 12:30:00,64.04,64.04,64.03,64.04,300.0,50.1809,50.1809,50.173,50.1809,300.0
2014-03-17 12:35:00,64.0,64.0,64.0,64.0,200.0,50.1495,50.1495,50.1495,50.1495,200.0
2014-03-17 12:40:00,64.01,64.15,64.01,64.15,1600.0,50.1574,50.2671,50.1574,50.2671,1600.0
2014-03-17 12:45:00,64.03,64.03,63.98,63.98,500.0,50.173,50.173,50.1339,50.1339,500.0
2014-03-17 12:50:00,64.02,64.07,64.02,64.06,600.0,50.1652,50.2044,50.1652,50.1965,600.0
2014-03-17 12:55:00,64.05,64.05,64.03,64.05,1700.0,50.1887,50.1887,50.173,50.1887,1700.0
2014-03-17 13:00:00,64.04,64.04,64.04,64.04,300.0,50.1809,50.1809,50.1809,50.1809,300.0
2014-03-17 13:05:00,64.04,64.04,64.01,64.03,900.0,50.1809,50.1809,50.1574,50.173,900.0
2014-03-17 13:10:00,64.08,64.21,64.08,64.21,1000.0,50.2122,50.3141,50.2122,50.3141,1000.0
2014-03-17 13:15:00,64.2,64.27,64.19,64.27,500.0,50.3062,50.3611,50.2984,50.3611,500.0
2014-03-17 13:20:00,64.36,64.38,64.25,64.29,2200.0,50.4316,50.4473,50.3454,50.3768,2200.0
2014-03-17 13:25:00,64.32,64.36,64.32,64.36,600.0,50.4003,50.4316,50.4003,50.4316,600.0
2014-03-17 13:30:00,64.34,64.36,64.34,64.36,200.0,50.4159,50.4316,50.4159,50.4316,200.0
2014-03-17 13:35:00,64.36,64.62,64.36,64.59,3900.0,50.4316,50.6353,50.4316,50.6118,3900.0
2014-03-17 13:40:00,64.44,64.47,64.44,64.44,500.0,50.4943,50.5178,50.4943,50.4943,500.0
2014-03-17 13:45:00,64.45,64.59,64.45,64.59,400.0,50.5021,50.6118,50.5021,50.6118,400.0
2014-03-17 13:50:00,64.6,64.6,64.6,64.6,100.0,50.6197,50.6197,50.6197,50.6197,100.0
2014-03-17 13:55:00,64.4,64.4,64.35,64.36,600.0,50.463,50.463,50.4238,50.4316,600.0
2014-03-17 14:00:00,64.36,64.45,64.36,64.41,1900.0,50.4316,50.5021,50.4316,50.4708,1900.0
2014-03-17 14:05:00,64.44,64.45,64.42,64.42,900.0,50.4943,50.5021,50.4786,50.4786,900.0
2014-03-17 14:10:00,64.34,64.34,64.32,64.32,200.0,50.4159,50.4159,50.4003,50.4003,200.0
2014-03-17 14:15:00,64.34,64.34,64.28,64.28,3400.0,50.4159,50.4159,50.3689,50.3689,3400.0
2014-03-17 14:20:00,64.3,64.34,64.3,64.34,400.0,50.3846,50.4159,50.3846,50.4159,400.0
2014-03-17 14:25:00,64.31,64.31,64.22,64.28,2200.0,50.3924,50.3924,50.3219,50.3689,2200.0
2014-03-17 14:30:00,64.24,64.28,64.24,64.26,1000.0,50.3376,50.3689,50.3376,50.3533,1000.0
2014-03-17 14:35:00,64.24,64.24,64.09,64.09,1100.0,50.3376,50.3376,50.22,50.22,1100.0
2014-03-17 14:40:00,64.15,64.23,64.15,64.18,1400.0,50.2671,50.3297,50.2671,50.2906,1400.0
2014-03-17 14:45:00,64.21,64.24,64.16,64.17,3300.0,50.3141,50.3376,50.2749,50.2827,3300.0
2014-03-17 14:50:00,64.18,64.22,64.15,64.15,2100.0,50.2906,50.3219,50.2671,50.2671,2100.0
2014-03-17 14:55:00,64.16,64.19,64.16,64.19,200.0,50.2749,50.2984,50.2749,50.2984,200.0
2014-03-17 15:00:00,64.13,64.13,63.95,64.0,1100.0,50.2514,50.2514,50.1103,50.1495,1100.0
2014-03-17 15:05:00,64.01,64.07,64.01,64.05,700.0,50.1574,50.2044,50.1574,50.1887,700.0
2014-03-17 15:10:00,64.16,64.19,64.15,64.18,900.0,50.2749,50.2984,50.2671,50.2906,900.0
2014-03-17 15:15:00,64.16,64.16,64.14,64.14,300.0,50.2749,50.2749,50.2592,50.2592,300.0
2014-03-17 15:20:00,64.14,64.19,64.13,64.17,1300.0,50.2592,50.2984,50.2514,50.2827,1300.0
2014-03-17 15:25:00,63.85,63.85,63.82,63.82,300.0,50.032,50.032,50.0085,50.0085,300.0
2014-03-17 15:30:00,63.78,63.84,63.78,63.83,1800.0,49.9771,50.0242,49.9771,50.0163,1800.0
2014-03-17 15:35:00,63.85,63.86,63.82,63.84,3700.0,50.032,50.0398,50.0085,50.0242,3700.0
2014-03-17 15:40:00,63.86,63.86,63.77,63.78,2400.0,50.0398,50.0398,49.9693,49.9771,2400.0
2014-03-17 15:45:00,63.78,63.89,63.74,63.83,2200.0,49.9771,50.0633,49.9458,50.0163,2200.0
2014-03-17 15:50:00,63.82,64.0,63.81,63.82,3100.0,50.0085,50.1495,50.0006,50.0085,3100.0
2014-03-17 15:55:00,63.92,63.95,63.83,63.95,1300.0,50.0868,50.1103,50.0163,50.1103,1300.0
2014-03-18 09:35:00,64.05,64.22,64.05,64.1,1200.0,50.1887,50.3219,50.1887,50.2279,1200.0
2014-03-18 09:40:00,64.17,64.17,64.17,64.17,100.0,50.2827,50.2827,50.2827,50.2827,100.0
2014-03-18 09:45:00,64.17,64.17,64.17,64.17,0.0,50.2827,50.2827,50.2827,50.2827,0.0
2014-03-18 09:50:00,64.15,64.23,64.12,64.23,1000.0,50.2671,50.3297,50.2436,50.3297,1000.0
2014-03-18 09:55:00,64.12,64.19,64.08,64.11,800.0,50.2436,50.2984,50.2122,50.2357,800.0
2014-03-18 10:00:00,64.22,64.23,64.22,64.23,200.0,50.3219,50.3297,50.3219,50.3297,200.0
2014-03-18 10:05:00,64.23,64.23,64.23,64.23,0.0,50.3297,50.3297,50.3297,50.3297,0.0
2014-03-18 10:10:00,64.56,64.56,64.54,64.54,300.0,50.5883,50.5883,50.5727,50.5727,300.0
2014-03-18 10:15:00,64.54,64.54,64.54,64.54,0.0,50.5727,50.5727,50.5727,50.5727,0.0
2014-03-18 10:20:00,64.75,64.75,64.75,64.75,500.0,50.7372,50.7372,50.7372,50.7372,500.0
2014-03-18 10:25:00,64.75,64.75,64.72,64.72,600.0,50.7372,50.7372,50.7137,50.7137,600.0
2014-03-18 10:30:00,64.75,65.04,64.74,65.03,3500.0,50.7372,50.9645,50.7294,50.9566,3500.0
2014-03-18 10:35:00,65.04,65.05,64.91,64.91,600.0,50.9645,50.9723,50.8626,50.8626,600.0
2014-03-18 10:40:00,64.99,65.0,64.99,64.99,400.0,50.9253,50.9331,50.9253,50.9253,400.0
2014-03-18 10:45:00,64.93,65.05,64.93,65.05,800.0,50.8783,50.9723,50.8783,50.9723,800.0
2014-03-18 10:50:00,65.06,65.24,64.97,64.97,1300.0,50.9801,51.1212,50.9096,50.9096,1300.0
2014-03-18 10:55:00,65.02,65.19,65.02,65.19,400.0,50.9488,51.082,50.9488,51.082,400.0
2014-03-18 11:00:00,64.88,64.89,64.66,64.66,5600.0,50.8391,50.8469,50.6667,50.6667,5600.0
2014-03-18 11:05:00,64.62,64.62,64.58,64.6,1700.0,50.6353,50.6353,50.604,50.6197,1700.0
2014-03-18 11:10:00,64.6,64.67,64.54,64.67,5800.0,50.6197,50.6745,50.5727,50.6745,5800.0
2014-03-18 11:15:00,64.79,64.91,64.77,64.91,1100.0,50.7686,50.8626,50.7529,50.8626,1100.0
2014-03-18 11:20:00,64.97,65.0,64.91,64.96,800.0,50.9096,50.9331,50.8626,50.9018,800.0
2014-03-18 11:25:00,64.91,64.98,64.91,64.98,300.0,50.8626,50.9174,50.8626,50.9174,300.0
2014-03-18 11:30:00,64.91,65.0,64.91,65.0,1200.0,50.8626,50.9331,50.8626,50.9331,1200.0
2014-03-18 11:35:00,64.99,65.04,64.99,65.04,400.0,50.9253,50.9645,50.9253,50.9645,400.0
2014-03-18 11:40:00,65.03,65.03,64.92,64.92,1200.0,50.9566,50.9566,50.8704,50.8704,1200.0
2014-03-18 11:45:00,64.85,64.98,64.85,64.96,1100.0,50.8156,50.9174,50.8156,50.9018,1100.0
2014-03-18 11:50:00,65.0,65.01,65.0,65.01,200.0,50.9331,50.9409,50.9331,50.9409,200.0
2014-03-18 11:55:00,65.05,65.05,65.05,65.05,300.0,50.9723,50.9723,50.9723,50.9723,300.0
2014-03-18 12:00:00,64.97,65.12,64.94,65.12,1200.0,50.9096,51.0271,50.8861,51.0271,1200.0
2014-03-18 12:05:00,65.03,65.07,65.03,65.07,400.0,50.9566,50.988,50.9566,50.988,400.0
2014-03-18 12:10:00,65.07,65.07,65.07,65.07,0.0,50.988,50.988,50.988,50.988,0.0
2014-03-18 12:15:00,64.98,64.98,64.89,64.96,600.0,50.9174,50.9174,50.8469,50.9018,600.0
2014-03-18 12:20:00,64.91,65.0,64.91,65.0,300.0,50.8626,50.9331,50.8626,50.9331,300.0
2014-03-18 12:25:00,64.96,64.98,64.93,64.93,700.0,50.9018,50.9174,50.8783,50.8783,700.0
2014-03-18 12:30:00,64.93,64.98,64.9,64.97,1300.0,50.8783,50.9174,50.8548,50.9096,1300.0
2014-03-18 12:35:00,64.97,65.0,64.94,65.0,600.0,50.9096,50.9331,50.8861,50.9331,600.0
2014-03-18 12:40:00,64.85,64.91,64.85,64.91,600.0,50.8156,50.8626,50.8156,50.8626,600.0
2014-03-18 12:45:00,64.92,64.98,64.92,64.97,700.0,50.8704,50.9174,50.8704,50.9096,700.0
2014-03-18 12:50:00,64.98,65.0,64.98,65.0,300.0,50.9174,50.9331,50.9174,50.9331,300.0
2014-03-18 12:55:00,65.0,65.0,64.99,64.99,400.0,50.9331,50.9331,50.9253,50.9253,400.0
2014-03-18 13:00:00,64.99,65.0,64.97,65.0,400.0,50.9253,50.9331,50.9096,50.9331,400.0
2014-03-18 13:05:00,65.0,65.0,65.0,65.0,0.0,50.9331,50.9331,50.9331,50.9331,0.0
2014-03-18 13:10:00,65.0,65.0,64.94,64.94,600.0,50.9331,50.9331,50.8861,50.8861,600.0
2014-03-18 13:15:00,65.0,65.0,65.0,65.0,200.0,50.9331,50.9331,50.9331,50.9331,200.0
2014-03-18 13:20:00,65.02,65.18,65.02,65.17,500.0,50.9488,51.0742,50.9488,51.0663,500.0
2014-03-18 13:25:00,65.18,65.18,65.11,65.11,1000.0,51.0742,51.0742,51.0193,51.0193,1000.0
2014-03-18 13:30:00,65.12,65.25,65.12,65.25,500.0,51.0271,51.129,51.0271,51.129,500.0
2014-03-18 13:35:00,65.52,65.52,65.49,65.49,300.0,51.3406,51.3406,51.3171,51.3171,300.0
2014-03-18 13:40:00,65.49,65.49,65.4,65.4,800.0,51.3171,51.3171,51.2465,51.2465,800.0
2014-03-18 13:45:00,65.42,65.47,65.42,65.47,400.0,51.2622,51.3014,51.2622,51.3014,400.0
2014-03-18 13:50:00,65.47,65.47,65.47,65.47,0.0,51.3014,51.3014,51.3014,51.3014,0.0
2014-03-18 13:55:00,65.4,65.4,65.36,65.36,500.0,51.2465,51.2465,51.2152,51.2152,500.0
2014-03-18 14:00:00,65.32,65.38,65.31,65.38,900.0,51.1839,51.2309,51.176,51.2309,900.0
2014-03-18 14:05:00,65.37,65.4,65.37,65.4,300.0,51.223,51.2465,51.223,51.2465,300.0
2014-03-18 14:10:00,65.4,65.4,65.4,65.4,0.0,51.2465,51.2465,51.2465,51.2465,0.0
2014-03-18 14:15:00,65.33,65.33,65.29,65.29,1000.0,51.1917,51.1917,51.1604,51.1604,1000.0
2014-03-18 14:20:00,65.29,65.46,65.29,65.46,1100.0,51.1604,51.2936,51.1604,51.2936,1100.0
2014-03-18 14:25:00,65.42,65.46,65.4,65.4,400.0,51.2622,51.2936,51.2465,51.2465,400.0
2014-03-18 14:30:00,65.4,65.41,65.3,65.3,1000.0,51.2465,51.2544,51.1682,51.1682,1000.0
2014-03-18 14:35:00,65.23,65.23,65.07,65.07,700.0,51.1133,51.1133,50.988,50.988,700.0
2014-03-18 14:40:00,65.03,65.05,65.02,65.02,400.0,50.9566,50.9723,50.9488,50.9488,400.0
2014-03-18 14:45:00,65.03,65.03,64.97,65.01,1400.0,50.9566,50.9566,50.9096,50.9409,1400.0
2014-03-18 14:50:00,65.05,65.1,65.03,65.09,1300.0,50.9723,51.0115,50.9566,51.0036,1300.0
2014-03-18 14:55:00,65.08,65.08,65.0,65.05,2000.0,50.9958,50.9958,50.9331,50.9723,2000.0
2014-03-18 15:00:00,65.13,65.16,65.13,65.14,500.0,51.035,51.0585,51.035,51.0428,500.0
2014-03-18 15:05:00,65.14,65.3,65.14,65.3,800.0,51.0428,51.1682,51.0428,51.1682,800.0
2014-03-18 15:10:00,65.35,65.45,65.35,65.45,400.0,51.2074,51.2857,51.2074,51.2857,400.0
2014-03-18 15:15:00,65.51,65.63,65.51,65.51,3600.0,51.3327,51.4268,51.3327,51.3327,3600.0
2014-03-18 15:20:00,65.5,65.5,65.47,65.49,900.0,51.3249,51.3249,51.3014,51.3171,900.0
2014-03-18 15:25:00,65.49,65.5,65.49,65.5,400.0,51.3171,51.3249,51.3171,51.3249,400.0
2014-03-18 15:30:00,65.49,65.5,65.48,65.5,1800.0,51.3171,51.3249,51.3092,51.3249,1800.0
2014-03-18 15:35:00,65.5,65.5,65.47,65.47,1900.0,51.3249,51.3249,51.3014,51.3014,1900.0
2014-03-18 15:40:00,65.49,65.57,65.49,65.57,1400.0,51.3171,51.3798,51.3171,51.3798,1400.0
2014-03-18 15:45:00,65.64,65.65,65.58,65.65,1300.0,51.4346,51.4424,51.3876,51.4424,1300.0
2014-03-18 15:50:00,65.72,65.73,65.67,65.67,1300.0,51.4973,51.5051,51.4581,51.4581,1300.0
2014-03-18 15:55:00,65.68,65.73,65.64,65.65,1000.0,51.466,51.5051,51.4346,51.4424,1000.0
2014-03-19 09:35:00,65.55,65.55,64.92,65.03,500.0,51.3641,51.3641,50.8704,50.9566,500.0
2014-03-19 09:40:00,65.0,65.18,65.0,65.07,2000.0,50.9331,51.0742,50.9331,50.988,2000.0
2014-03-19 09:45:00,65.13,65.21,65.13,65.21,300.0,51.035,51.0977,51.035,51.0977,300.0
2014-03-19 09:50:00,65.21,65.21,65.21,65.21,0.0,51.0977,51.0977,51.0977,51.0977,0.0
2014-03-19 09:55:00,65.44,65.44,65.44,65.44,100.0,51.2779,51.2779,51.2779,51.2779,100.0
2014-03-19 10:00:00,65.44,65.44,65.44,65.44,0.0,51.2779,51.2779,51.2779,51.2779,0.0
2014-03-19 10:05:00,65.51,65.51,65.28,65.28,1000.0,51.3327,51.3327,51.1525,51.1525,1000.0
2014-03-19 10:10:00,65.28,65.32,65.28,65.32,200.0,51.1525,51.1839,51.1525,51.1839,200.0
2014-03-19 10:15:00,65.3,65.33,65.3,65.33,700.0,51.1682,51.1917,51.1682,51.1917,700.0
2014-03-19 10:20:00,65.35,65.35,65.3,65.3,200.0,51.2074,51.2074,51.1682,51.1682,200.0
2014-03-19 10:25:00,65.34,65.4,65.34,65.4,1100.0,51.1995,51.2465,51.1995,51.2465,1100.0
2014-03-19 10:30:00,65.28,65.31,65.21,65.31,1900.0,51.1525,51.176,51.0977,51.176,1900.0
2014-03-19 10:35:00,65.16,65.16,64.96,65.0,1200.0,51.0585,51.0585,50.9018,50.9331,1200.0
2014-03-19 10:40:00,64.89,64.89,64.89,64.89,100.0,50.8469,50.8469,50.8469,50.8469,100.0
2014-03-19 10:45:00,64.89,64.89,64.89,64.89,0.0,50.8469,50.8469,50.8469,50.8469,0.0
2014-03-19 10:50:00,64.49,64.67,64.49,64.67,1700.0,50.5335,50.6745,50.5335,50.6745,1700.0
2014-03-19 10:55:00,64.67,64.67,64.67,64.67,0.0,50.6745,50.6745,50.6745,50.6745,0.0
2014-03-19 11:00:00,64.64,64.69,64.64,64.69,1100.0,50.651,50.6902,50.651,50.6902,1100.0
2014-03-19 11:05:00,64.79,64.86,64.78,64.86,600.0,50.7686,50.8234,50.7607,50.8234,600.0
2014-03-19 11:10:00,64.8,64.8,64.69,64.69,900.0,50.7764,50.7764,50.6902,50.6902,900.0
2014-03-19 11:15:00,64.69,64.69,64.69,64.69,0.0,50.6902,50.6902,50.6902,50.6902,0.0
2014-03-19 11:20:00,64.73,64.73,64.73,64.73,100.0,50.7215,50.7215,50.7215,50.7215,100.0
2014-03-19 11:25:00,64.62,64.62,64.53,64.53,500.0,50.6353,50.6353,50.5648,50.5648,500.0
2014-03-19 11:30:00,64.46,64.46,64.14,64.2,4100.0,50.51,50.51,50.2592,50.3062,4100.0
2014-03-19 11:35:00,64.13,64.22,64.12,64.22,1700.0,50.2514,50.3219,50.2436,50.3219,1700.0
2014-03-19 11:40:00,64.18,64.22,64.08,64.14,1600.0,50.2906,50.3219,50.2122,50.2592,1600.0
2014-03-19 11:45:00,64.19,64.19,64.17,64.19,700.0,50.2984,50.2984,50.2827,50.2984,700.0
2014-03-19 11:50:00,64.21,64.22,64.2,64.22,800.0,50.3141,50.3219,50.3062,50.3219,800.0
2014-03-19 11:55:00,64.29,64.29,64.29,64.29,500.0,50.3768,50.3768,50.3768,50.3768,500.0
2014-03-19 12:00:00,64.23,64.29,64.21,64.29,1500.0,50.3297,50.3768,50.3141,50.3768,1500.0
2014-03-19 12:05:00,64.27,64.27,64.22,64.22,1900.0,50.3611,50.3611,50.3219,50.3219,1900.0
2014-03-19 12:10:00,64.25,64.27,64.23,64.27,7800.0,50.3454,50.3611,50.3297,50.3611,7800.0
2014-03-19 12:15:00,64.27,64.5,64.25,64.4,2800.0,50.3611,50.5413,50.3454,50.463,2800.0
2014-03-19 12:20:00,64.41,64.48,64.37,64.37,700.0,50.4708,50.5256,50.4395,50.4395,700.0
2014-03-19 12:25:00,64.41,64.41,64.29,64.29,700.0,50.4708,50.4708,50.3768,50.3768,700.0
2014-03-19 12:30:00,64.29,64.37,64.29,64.37,400.0,50.3768,50.4395,50.3768,50.4395,400.0
2014-03-19 12:35:00,64.33,64.34,64.33,64.34,200.0,50.4081,50.4159,50.4081,50.4159,200.0
2014-03-19 12:40:00,64.28,64.35,64.28,64.31,400.0,50.3689,50.4238,50.3689,50.3924,400.0
2014-03-19 12:45:00,64.42,64.42,64.42,64.42,100.0,50.4786,50.4786,50.4786,50.4786,100.0
2014-03-19 12:50:00,64.49,64.5,64.39,64.39,300.0,50.5335,50.5413,50.4551,50.4551,300.0
2014-03-19 12:55:00,64.61,64.68,64.56,64.56,900.0,50.6275,50.6824,50.5883,50.5883,900.0
2014-03-19 13:00:00,64.57,64.81,64.48,64.48,1200.0,50.5962,50.7842,50.5256,50.5256,1200.0
2014-03-19 13:05:00,64.44,64.46,64.43,64.43,800.0,50.4943,50.51,50.4865,50.4865,800.0
2014-03-19 13:10:00,64.43,64.43,64.43,64.43,0.0,50.4865,50.4865,50.4865,50.4865,0.0
2014-03-19 13:15:00,64.5,64.5,64.49,64.49,300.0,50.5413,50.5413,50.5335,50.5335,300.0
2014-03-19 13:20:00,64.42,64.42,64.42,64.42,100.0,50.4786,50.4786,50.4786,50.4786,100.0
2014-03-19 13:25:00,64.48,64.48,64.48,64.48,200.0,50.5256,50.5256,50.5256,50.5256,200.0
2014-03-19 13:30:00,64.5,64.5,64.41,64.41,600.0,50.5413,50.5413,50.4708,50.4708,600.0
2014-03-19 13:35:00,64.4,64.41,64.4,64.41,600.0,50.463,50.4708,50.463,50.4708,600.0
2014-03-19 13:40:00,64.41,64.41,64.41,64.41,0.0,50.4708,50.4708,50.4708,50.4708,0.0
2014-03-19 13:45:00,64.4,64.45,64.4,64.45,4100.0,50.463,50.5021,50.463,50.5021,4100.0
2014-03-19 13:50:00,64.48,64.48,64.48,64.48,100.0,50.5256,50.5256,50.5256,50.5256,100.0
2014-03-19 13:55:00,64.45,64.66,64.45,64.52,1100.0,50.5021,50.6667,50.5021,50.557,1100.0
2014-03-19 14:00:00,64.57,64.77,64.54,64.67,2300.0,50.5962,50.7529,50.5727,50.6745,2300.0
2014-03-19 14:05:00,64.58,64.59,64.58,64.59,400.0,50.604,50.6118,50.604,50.6118,400.0
2014-03-19 14:10:00,64.6,64.6,64.6,64.6,200.0,50.6197,50.6197,50.6197,50.6197,200.0
2014-03-19 14:15:00,64.62,64.79,64.62,64.79,500.0,50.6353,50.7686,50.6353,50.7686,500.0
2014-03-19 14:20:00,64.68,64.82,64.68,64.78,400.0,50.6824,50.7921,50.6824,50.7607,400.0
2014-03-19 14:25:00,64.79,64.89,64.75,64.75,1200.0,50.7686,50.8469,50.7372,50.7372,1200.0
2014-03-19 14:30:00,64.9,64.93,64.9,64.93,800.0,50.8548,50.8783,50.8548,50.8783,800.0
2014-03-19 14:35:00,64.92,64.92,64.75,64.75,1000.0,50.8704,50.8704,50.7372,50.7372,1000.0
2014-03-19 14:40:00,64.62,64.69,64.6,64.69,300.0,50.6353,50.6902,50.6197,50.6902,300.0
2014-03-19 14:45:00,64.61,64.62,64.45,64.45,1500.0,50.6275,50.6353,50.5021,50.5021,1500.0
2014-03-19 14:50:00,64.42,64.53,64.33,64.33,1800.0,50.4786,50.5648,50.4081,50.4081,1800.0
2014-03-19 14:55:00,64.5,64.54,64.49,64.54,500.0,50.5413,50.5727,50.5335,50.5727,500.0
2014-03-19 15:00:00,64.64,64.64,64.53,64.53,1900.0,50.651,50.651,50.5648,50.5648,1900.0
2014-03-19 15:05:00,64.52,64.52,64.09,64.14,1400.0,50.557,50.557,50.22,50.2592,1400.0
2014-03-19 15:10:00,64.25,64.29,64.12,64.29,1400.0,50.3454,50.3768,50.2436,50.3768,1400.0
2014-03-19 15:15:00,64.33,64.33,64.33,64.33,100.0,50.4081,50.4081,50.4081,50.4081,100.0
2014-03-19 15:20:00,64.45,64.64,64.45,64.5,1400.0,50.5021,50.651,50.5021,50.5413,1400.0
2014-03-19 15:25:00,64.6,64.6,64.47,64.47,600.0,50.6197,50.6197,50.5178,50.5178,600.0
2014-03-19 15:30:00,64.5,64.75,64.39,64.75,1300.0,50.5413,50.7372,50.4551,50.7372,1300.0
2014-03-19 15:35:00,64.7,64.82,64.67,64.72,3300.0,50.698,50.7921,50.6745,50.7137,3300.0
2014-03-19 15:40:00,64.74,64.74,64.71,64.73,700.0,50.7294,50.7294,50.7059,50.7215,700.0
2014-03-19 15:45:00,64.81,64.85,64.46,64.46,2400.0,50.7842,50.8156,50.51,50.51,2400.0
2014-03-19 15:50:00,64.38,64.45,64.31,64.31,2600.0,50.4473,50.5021,50.3924,50.3924,2600.0
2014-03-19 15:55:00,64.4,64.44,64.34,64.34,1000.0,50.463,50.4943,50.4159,50.4159,1000.0
2014-03-20 09:35:00,64.25,64.25,64.25,64.25,100.0,50.3454,50.3454,50.3454,50.3454,100.0
2014-03-20 09:40:00,64.1,64.1,63.83,63.83,700.0,50.2279,50.2279,50.0163,50.0163,700.0
2014-03-20 09:45:00,63.67,63.67,63.2,63.27,1200.0,49.8909,49.8909,49.5227,49.5775,1200.0
2014-03-20 09:50:00,63.27,63.36,63.2,63.2,700.0,49.5775,49.648,49.5227,49.5227,700.0
2014-03-20 09:55:00,63.27,63.39,63.15,63.15,4500.0,49.5775,49.6715,49.4835,49.4835,4500.0
2014-03-20 10:00:00,63.39,64.0,63.39,64.0,3700.0,49.6715,50.1495,49.6715,50.1495,3700.0
2014-03-20 10:05:00,64.3,64.49,64.3,64.49,300.0,50.3846,50.5335,50.3846,50.5335,300.0
2014-03-20 10:10:00,64.32,64.57,64.3,64.57,1600.0,50.4003,50.5962,50.3846,50.5962,1600.0
2014-03-20 10:15:00,64.7,64.7,64.4,64.4,1100.0,50.698,50.698,50.463,50.463,1100.0
2014-03-20 10:20:00,64.49,64.58,64.35,64.42,2800.0,50.5335,50.604,50.4238,50.4786,2800.0
2014-03-20 10:25:00,64.49,64.49,64.37,64.49,700.0,50.5335,50.5335,50.4395,50.5335,700.0
2014-03-20 10:30:00,64.46,64.53,64.46,64.53,500.0,50.51,50.5648,50.51,50.5648,500.0
2014-03-20 10:35:00,64.61,64.61,64.45,64.45,500.0,50.6275,50.6275,50.5021,50.5021,500.0
2014-03-20 10:40:00,64.44,64.54,64.44,64.54,1800.0,50.4943,50.5727,50.4943,50.5727,1800.0
2014-03-20 10:45:00,64.51,64.53,64.5,64.5,1100.0,50.5492,50.5648,50.5413,50.5413,1100.0
2014-03-20 10:50:00,64.48,64.62,64.48,64.58,1000.0,50.5256,50.6353,50.5256,50.604,1000.0
2014-03-20 10:55:00,64.51,64.58,64.51,64.58,1100.0,50.5492,50.604,50.5492,50.604,1100.0
2014-03-20 11:00:00,64.51,64.51,64.48,64.48,300.0,50.5492,50.5492,50.5256,50.5256,300.0
2014-03-20 11:05:00,64.4,64.51,64.4,64.51,1100.0,50.463,50.5492,50.463,50.5492,1100.0
2014-03-20 11:10:00,64.46,64.46,64.42,64.42,200.0,50.51,50.51,50.4786,50.4786,200.0
2014-03-20 11:15:00,64.42,64.5,64.41,64.41,1600.0,50.4786,50.5413,50.4708,50.4708,1600.0
2014-03-20 11:20:00,64.48,64.48,64.38,64.43,5800.0,50.5256,50.5256,50.4473,50.4865,5800.0
2014-03-20 11:25:00,64.44,64.49,64.44,64.45,4000.0,50.4943,50.5335,50.4943,50.5021,4000.0
2014-03-20 11:30:00,64.44,64.65,64.44,64.65,900.0,50.4943,50.6589,50.4943,50.6589,900.0
2014-03-20 11:35:00,64.56,64.64,64.54,64.56,1400.0,50.5883,50.651,50.5727,50.5883,1400.0
2014-03-20 11:40:00,64.55,64.64,64.55,64.64,500.0,50.5805,50.651,50.5805,50.651,500.0
2014-03-20 11:45:00,64.65,64.93,64.65,64.73,1600.0,50.6589,50.8783,50.6589,50.7215,1600.0
2014-03-20 11:50:00,64.57,64.68,64.53,64.68,900.0,50.5962,50.6824,50.5648,50.6824,900.0
2014-03-20 11:55:00,64.65,64.65,64.65,64.65,100.0,50.6589,50.6589,50.6589,50.6589,100.0
2014-03-20 12:00:00,64.66,64.67,64.64,64.65,400.0,50.6667,50.6745,50.651,50.6589,400.0
2014-03-20 12:05:00,64.73,64.73,64.69,64.69,200.0,50.7215,50.7215,50.6902,50.6902,200.0
2014-03-20 12:10:00,64.73,64.73,64.7,64.7,300.0,50.7215,50.7215,50.698,50.698,300.0
2014-03-20 12:15:00,64.75,64.88,64.74,64.74,1300.0,50.7372,50.8391,50.7294,50.7294,1300.0
2014-03-20 12:20:00,64.71,64.75,64.71,64.71,800.0,50.7059,50.7372,50.7059,50.7059,800.0
2014-03-20 12:25:00,64.72,64.72,64.63,64.63,400.0,50.7137,50.7137,50.6432,50.6432,400.0
2014-03-20 12:30:00,64.64,64.75,64.64,64.7,1400.0,50.651,50.7372,50.651,50.698,1400.0
2014-03-20 12:35:00,64.7,64.7,64.7,64.7,0.0,50.698,50.698,50.698,50.698,0.0
2014-03-20 12:40:00,64.74,64.74,64.68,64.69,400.0,50.7294,50.7294,50.6824,50.6902,400.0
2014-03-20 12:45:00,64.75,64.75,64.71,64.71,200.0,50.7372,50.7372,50.7059,50.7059,200.0
2014-03-20 12:50:00,64.71,64.71,64.71,64.71,0.0,50.7059,50.7059,50.7059,50.7059,0.0
2014-03-20 12:55:00,64.72,64.78,64.7,64.78,400.0,50.7137,50.7607,50.698,50.7607,400.0
2014-03-20 13:00:00,64.93,64.96,64.93,64.95,700.0,50.8783,50.9018,50.8783,50.8939,700.0
2014-03-20 13:05:00,64.94,64.94,64.94,64.94,200.0,50.8861,50.8861,50.8861,50.8861,200.0
2014-03-20 13:10:00,64.94,64.94,64.94,64.94,100.0,50.8861,50.8861,50.8861,50.8861,100.0
2014-03-20 13:15:00,64.92,64.95,64.92,64.94,300.0,50.8704,50.8939,50.8704,50.8861,300.0
2014-03-20 13:20:00,64.89,64.89,64.89,64.89,100.0,50.8469,50.8469,50.8469,50.8469,100.0
2014-03-20 13:25:00,64.93,64.93,64.9,64.9,400.0,50.8783,50.8783,50.8548,50.8548,400.0
2014-03-20 13:30:00,64.9,64.91,64.9,64.91,200.0,50.8548,50.8626,50.8548,50.8626,200.0
2014-03-20 13:35:00,65.04,65.04,64.96,64.96,800.0,50.9645,50.9645,50.9018,50.9018,800.0
2014-03-20 13:40:00,64.89,64.89,64.8,64.86,400.0,50.8469,50.8469,50.7764,50.8234,400.0
2014-03-20 13:45:00,64.94,64.94,64.94,64.94,100.0,50.8861,50.8861,50.8861,50.8861,100.0
2014-03-20 13:50:00,64.99,64.99,64.91,64.91,500.0,50.9253,50.9253,50.8626,50.8626,500.0
2014-03-20 13:55:00,64.92,65.0,64.92,64.96,1300.0,50.8704,50.9331,50.8704,50.9018,1300.0
2014-03-20 14:00:00,64.92,64.94,64.87,64.94,400.0,50.8704,50.8861,50.8312,50.8861,400.0
2014-03-20 14:05:00,64.96,64.99,64.92,64.99,700.0,50.9018,50.9253,50.8704,50.9253,700.0
2014-03-20 14:10:00,64.99,65.07,64.99,65.0,1900.0,50.9253,50.988,50.9253,50.9331,1900.0
2014-03-20 14:15:00,65.0,65.0,64.93,64.96,400.0,50.9331,50.9331,50.8783,50.9018,400.0
2014-03-20 14:20:00,64.96,65.17,64.96,65.17,1100.0,50.9018,51.0663,50.9018,51.0663,1100.0
2014-03-20 14:25:00,65.14,65.18,65.14,65.18,200.0,51.0428,51.0742,51.0428,51.0742,200.0
2014-03-20 14:30:00,65.24,65.24,65.22,65.23,1000.0,51.1212,51.1212,51.1055,51.1133,1000.0
2014-03-20 14:35:00,65.25,65.26,65.21,65.26,2300.0,51.129,51.1368,51.0977,51.1368,2300.0
2014-03-20 14:40:00,65.29,65.34,65.25,65.29,2500.0,51.1604,51.1995,51.129,51.1604,2500.0
2014-03-20 14:45:00,65.3,65.89,65.3,65.83,8500.0,51.1682,51.6305,51.1682,51.5835,8500.0
2014-03-20 14:50:00,65.93,66.13,65.77,65.91,3400.0,51.6618,51.8186,51.5365,51.6462,3400.0
2014-03-20 14:55:00,65.92,65.96,65.73,65.83,3400.0,51.654,51.6854,51.5051,51.5835,3400.0
2014-03-20 15:00:00,65.71,65.71,65.34,65.42,1700.0,51.4895,51.4895,51.1995,51.2622,1700.0
2014-03-20 15:05:00,65.42,65.5,65.34,65.5,1000.0,51.2622,51.3249,51.1995,51.3249,1000.0
2014-03-20 15:10:00,65.49,65.49,65.33,65.35,600.0,51.3171,51.3171,51.1917,51.2074,600.0
2014-03-20 15:15:00,65.31,65.31,65.09,65.16,2600.0,51.176,51.176,51.0036,51.0585,2600.0
2014-03-20 15:20:00,65.14,65.17,65.08,65.17,1100.0,51.0428,51.0663,50.9958,51.0663,1100.0
2014-03-20 15:25:00,65.16,65.16,64.94,64.94,1100.0,51.0585,51.0585,50.8861,50.8861,1100.0
2014-03-20 15:30:00,65.09,65.11,65.09,65.1,1400.0,51.0036,51.0193,51.0036,51.0115,1400.0
2014-03-20 15:35:00,65.09,65.19,65.05,65.07,3100.0,51.0036,51.082,50.9723,50.988,3100.0
2014-03-20 15:40:00,65.07,65.07,64.99,65.05,1800.0,50.988,50.988,50.9253,50.9723,1800.0
2014-03-20 15:45:00,65.02,65.06,64.84,64.99,2800.0,50.9488,50.9801,50.8077,50.9253,2800.0
2014-03-20 15:50:00,65.09,65.21,65.08,65.13,1200.0,51.0036,51.0977,50.9958,51.035,1200.0
2014-03-20 15:55:00,65.22,65.22,65.13,65.13,1700.0,51.1055,51.1055,51.035,51.035,1700.0
2014-03-21 09:30:00,65.48,65.48,65.37,65.37,300.0,51.3092,51.3092,51.223,51.223,300.0
2014-03-21 09:35:00,65.6,65.6,65.46,65.46,1000.0,51.4033,51.4033,51.2936,51.2936,1000.0
2014-03-21 09:40:00,64.87,64.97,64.87,64.97,600.0,50.8312,50.9096,50.8312,50.9096,600.0
2014-03-21 09:45:00,64.97,64.97,64.97,64.97,0.0,50.9096,50.9096,50.9096,50.9096,0.0
2014-03-21 09:50:00,64.97,64.97,64.97,64.97,0.0,50.9096,50.9096,50.9096,50.9096,0.0
2014-03-21 09:55:00,64.97,64.97,64.97,64.97,0.0,50.9096,50.9096,50.9096,50.9096,0.0
2014-03-21 10:00:00,64.97,64.97,64.97,64.97,0.0,50.9096,50.9096,50.9096,50.9096,0.0
2014-03-21 10:05:00,64.44,64.45,64.44,64.45,200.0,50.4943,50.5021,50.4943,50.5021,200.0
2014-03-21 10:10:00,64.05,64.41,64.05,64.41,900.0,50.1887,50.4708,50.1887,50.4708,900.0
2014-03-21 10:15:00,64.61,64.82,64.61,64.76,500.0,50.6275,50.7921,50.6275,50.7451,500.0
2014-03-21 10:20:00,64.71,64.9,64.71,64.9,200.0,50.7059,50.8548,50.7059,50.8548,200.0
2014-03-21 10:25:00,64.92,65.0,64.75,64.75,500.0,50.8704,50.9331,50.7372,50.7372,500.0
2014-03-21 10:30:00,64.63,64.73,64.63,64.69,2100.0,50.6432,50.7215,50.6432,50.6902,2100.0
2014-03-21 10:35:00,64.78,64.87,64.78,64.87,400.0,50.7607,50.8312,50.7607,50.8312,400.0
2014-03-21 10:40:00,64.87,64.87,64.87,64.87,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2014-03-21 10:45:00,65.22,65.22,65.22,65.22,100.0,51.1055,51.1055,51.1055,51.1055,100.0
2014-03-21 10:50:00,65.28,65.41,65.24,65.24,400.0,51.1525,51.2544,51.1212,51.1212,400.0
2014-03-21 10:55:00,65.16,65.16,65.12,65.12,200.0,51.0585,51.0585,51.0271,51.0271,200.0
2014-03-21 11:00:00,65.08,65.08,64.92,64.98,1500.0,50.9958,50.9958,50.8704,50.9174,1500.0
2014-03-21 11:05:00,64.98,64.98,64.98,64.98,200.0,50.9174,50.9174,50.9174,50.9174,200.0
2014-03-21 11:10:00,64.95,64.95,64.76,64.76,600.0,50.8939,50.8939,50.7451,50.7451,600.0
2014-03-21 11:15:00,64.86,64.86,64.79,64.79,200.0,50.8234,50.8234,50.7686,50.7686,200.0
2014-03-21 11:20:00,64.73,64.95,64.69,64.95,900.0,50.7215,50.8939,50.6902,50.8939,900.0
2014-03-21 11:25:00,64.95,65.26,64.95,65.21,600.0,50.8939,51.1368,50.8939,51.0977,600.0
2014-03-21 11:30:00,65.21,65.21,65.21,65.21,0.0,51.0977,51.0977,51.0977,51.0977,0.0
2014-03-21 11:35:00,65.19,65.24,65.16,65.24,1000.0,51.082,51.1212,51.0585,51.1212,1000.0
2014-03-21 11:40:00,65.34,65.36,65.34,65.35,700.0,51.1995,51.2152,51.1995,51.2074,700.0
2014-03-21 11:45:00,65.25,65.25,65.25,65.25,100.0,51.129,51.129,51.129,51.129,100.0
2014-03-21 11:50:00,65.25,65.25,65.25,65.25,0.0,51.129,51.129,51.129,51.129,0.0
2014-03-21 11:55:00,65.25,65.25,65.22,65.22,400.0,51.129,51.129,51.1055,51.1055,400.0
2014-03-21 12:00:00,65.19,65.2,65.12,65.12,400.0,51.082,51.0898,51.0271,51.0271,400.0
2014-03-21 12:05:00,65.12,65.12,65.12,65.12,0.0,51.0271,51.0271,51.0271,51.0271,0.0
2014-03-21 12:10:00,65.1,65.1,65.04,65.04,200.0,51.0115,51.0115,50.9645,50.9645,200.0
2014-03-21 12:15:00,65.03,65.03,65.03,65.03,100.0,50.9566,50.9566,50.9566,50.9566,100.0
2014-03-21 12:20:00,65.05,65.05,65.05,65.05,100.0,50.9723,50.9723,50.9723,50.9723,100.0
2014-03-21 12:25:00,65.02,65.02,65.02,65.02,100.0,50.9488,50.9488,50.9488,50.9488,100.0
2014-03-21 12:30:00,65.05,65.05,65.05,65.05,100.0,50.9723,50.9723,50.9723,50.9723,100.0
2014-03-21 12:35:00,64.97,65.05,64.97,65.05,700.0,50.9096,50.9723,50.9096,50.9723,700.0
2014-03-21 12:40:00,64.98,64.98,64.98,64.98,100.0,50.9174,50.9174,50.9174,50.9174,100.0
2014-03-21 12:45:00,65.09,65.09,65.09,65.09,100.0,51.0036,51.0036,51.0036,51.0036,100.0
2014-03-21 12:50:00,65.09,65.09,65.09,65.09,0.0,51.0036,51.0036,51.0036,51.0036,0.0
2014-03-21 12:55:00,65.04,65.04,64.95,64.96,300.0,50.9645,50.9645,50.8939,50.9018,300.0
2014-03-21 13:00:00,64.88,64.88,64.88,64.88,100.0,50.8391,50.8391,50.8391,50.8391,100.0
2014-03-21 13:05:00,64.95,64.99,64.95,64.96,300.0,50.8939,50.9253,50.8939,50.9018,300.0
2014-03-21 13:10:00,64.96,64.96,64.96,64.96,0.0,50.9018,50.9018,50.9018,50.9018,0.0
2014-03-21 13:15:00,64.96,64.96,64.96,64.96,0.0,50.9018,50.9018,50.9018,50.9018,0.0
2014-03-21 13:20:00,64.91,64.91,64.73,64.73,200.0,50.8626,50.8626,50.7215,50.7215,200.0
2014-03-21 13:25:00,64.73,64.73,64.73,64.73,0.0,50.7215,50.7215,50.7215,50.7215,0.0
2014-03-21 13:30:00,64.56,64.56,64.56,64.56,100.0,50.5883,50.5883,50.5883,50.5883,100.0
2014-03-21 13:35:00,64.56,64.56,64.56,64.56,0.0,50.5883,50.5883,50.5883,50.5883,0.0
2014-03-21 13:40:00,64.74,64.74,64.74,64.74,100.0,50.7294,50.7294,50.7294,50.7294,100.0
2014-03-21 13:45:00,64.59,64.59,64.59,64.59,100.0,50.6118,50.6118,50.6118,50.6118,100.0
2014-03-21 13:50:00,64.79,64.83,64.78,64.83,400.0,50.7686,50.7999,50.7607,50.7999,400.0
2014-03-21 13:55:00,64.94,64.94,64.9,64.9,200.0,50.8861,50.8861,50.8548,50.8548,200.0
2014-03-21 14:00:00,64.83,64.83,64.82,64.82,300.0,50.7999,50.7999,50.7921,50.7921,300.0
2014-03-21 14:05:00,64.91,64.91,64.91,64.91,100.0,50.8626,50.8626,50.8626,50.8626,100.0
2014-03-21 14:10:00,64.89,64.89,64.88,64.89,500.0,50.8469,50.8469,50.8391,50.8469,500.0
2014-03-21 14:15:00,64.89,64.89,64.89,64.89,0.0,50.8469,50.8469,50.8469,50.8469,0.0
2014-03-21 14:20:00,64.85,64.85,64.85,64.85,100.0,50.8156,50.8156,50.8156,50.8156,100.0
2014-03-21 14:25:00,64.85,64.85,64.85,64.85,0.0,50.8156,50.8156,50.8156,50.8156,0.0
2014-03-21 14:30:00,64.75,64.75,64.69,64.69,200.0,50.7372,50.7372,50.6902,50.6902,200.0
2014-03-21 14:35:00,64.94,65.0,64.91,64.99,1700.0,50.8861,50.9331,50.8626,50.9253,1700.0
2014-03-21 14:40:00,64.96,64.99,64.87,64.99,700.0,50.9018,50.9253,50.8312,50.9253,700.0
2014-03-21 14:45:00,64.98,65.0,64.91,64.91,1400.0,50.9174,50.9331,50.8626,50.8626,1400.0
2014-03-21 14:50:00,64.94,64.94,64.94,64.94,100.0,50.8861,50.8861,50.8861,50.8861,100.0
2014-03-21 14:55:00,64.9,64.9,64.84,64.84,600.0,50.8548,50.8548,50.8077,50.8077,600.0
2014-03-21 15:00:00,64.84,64.86,64.84,64.86,300.0,50.8077,50.8234,50.8077,50.8234,300.0
2014-03-21 15:05:00,64.66,64.66,64.54,64.54,300.0,50.6667,50.6667,50.5727,50.5727,300.0
2014-03-21 15:10:00,64.57,64.61,64.55,64.55,300.0,50.5962,50.6275,50.5805,50.5805,300.0
2014-03-21 15:15:00,64.57,64.69,64.57,64.66,400.0,50.5962,50.6902,50.5962,50.6667,400.0
2014-03-21 15:20:00,64.59,64.59,64.56,64.56,300.0,50.6118,50.6118,50.5883,50.5883,300.0
2014-03-21 15:25:00,64.64,64.73,64.62,64.67,800.0,50.651,50.7215,50.6353,50.6745,800.0
2014-03-21 15:30:00,64.67,64.67,64.61,64.63,300.0,50.6745,50.6745,50.6275,50.6432,300.0
2014-03-21 15:35:00,64.53,64.63,64.53,64.63,1400.0,50.5648,50.6432,50.5648,50.6432,1400.0
2014-03-21 15:40:00,64.62,64.74,64.61,64.72,1700.0,50.6353,50.7294,50.6275,50.7137,1700.0
2014-03-21 15:45:00,64.62,64.62,64.62,64.62,100.0,50.6353,50.6353,50.6353,50.6353,100.0
2014-03-21 15:50:00,64.41,64.42,64.3,64.42,4400.0,50.4708,50.4786,50.3846,50.4786,4400.0
2014-03-21 15:55:00,64.38,64.38,64.22,64.23,1700.0,50.4473,50.4473,50.3219,50.3297,1700.0
2014-03-24 09:35:00,64.73,64.73,64.73,64.73,100.0,50.7215,50.7215,50.7215,50.7215,100.0
2014-03-24 09:40:00,64.51,64.51,64.38,64.38,400.0,50.5492,50.5492,50.4473,50.4473,400.0
2014-03-24 09:45:00,64.23,64.23,64.01,64.16,500.0,50.3297,50.3297,50.1574,50.2749,500.0
2014-03-24 09:50:00,64.09,64.15,64.09,64.09,600.0,50.22,50.2671,50.22,50.22,600.0
2014-03-24 09:55:00,64.08,64.29,64.08,64.29,800.0,50.2122,50.3768,50.2122,50.3768,800.0
2014-03-24 10:00:00,64.19,64.19,64.15,64.15,200.0,50.2984,50.2984,50.2671,50.2671,200.0
2014-03-24 10:05:00,64.07,64.07,64.02,64.02,200.0,50.2044,50.2044,50.1652,50.1652,200.0
2014-03-24 10:10:00,64.02,64.02,64.02,64.02,0.0,50.1652,50.1652,50.1652,50.1652,0.0
2014-03-24 10:15:00,63.72,63.72,63.65,63.65,500.0,49.9301,49.9301,49.8753,49.8753,500.0
2014-03-24 10:20:00,63.65,63.73,63.65,63.73,200.0,49.8753,49.938,49.8753,49.938,200.0
2014-03-24 10:25:00,63.52,63.52,63.5,63.5,200.0,49.7734,49.7734,49.7577,49.7577,200.0
2014-03-24 10:30:00,63.03,63.03,62.83,62.89,1600.0,49.3894,49.3894,49.2327,49.2797,1600.0
2014-03-24 10:35:00,62.88,63.0,62.88,62.95,900.0,49.2719,49.3659,49.2719,49.3268,900.0
2014-03-24 10:40:00,62.9,63.03,62.9,63.03,500.0,49.2876,49.3894,49.2876,49.3894,500.0
2014-03-24 10:45:00,62.98,62.98,62.53,62.53,400.0,49.3503,49.3503,48.9977,48.9977,400.0
2014-03-24 10:50:00,62.61,62.86,62.61,62.83,900.0,49.0603,49.2562,49.0603,49.2327,900.0
2014-03-24 10:55:00,62.83,62.83,62.83,62.83,0.0,49.2327,49.2327,49.2327,49.2327,0.0
2014-03-24 11:00:00,62.59,62.59,62.35,62.35,300.0,49.0447,49.0447,48.8566,48.8566,300.0
2014-03-24 11:05:00,62.44,62.44,62.38,62.41,600.0,48.9271,48.9271,48.8801,48.9036,600.0
2014-03-24 11:10:00,62.16,62.25,62.16,62.25,400.0,48.7077,48.7782,48.7077,48.7782,400.0
2014-03-24 11:15:00,62.58,62.98,62.58,62.98,500.0,49.0368,49.3503,49.0368,49.3503,500.0
2014-03-24 11:20:00,62.84,62.84,62.83,62.83,200.0,49.2406,49.2406,49.2327,49.2327,200.0
2014-03-24 11:25:00,62.98,63.22,62.98,63.15,700.0,49.3503,49.5383,49.3503,49.4835,700.0
2014-03-24 11:30:00,63.12,63.27,63.12,63.27,600.0,49.46,49.5775,49.46,49.5775,600.0
2014-03-24 11:35:00,63.29,63.52,63.29,63.5,1500.0,49.5932,49.7734,49.5932,49.7577,1500.0
2014-03-24 11:40:00,63.43,63.43,63.37,63.37,200.0,49.7029,49.7029,49.6559,49.6559,200.0
2014-03-24 11:45:00,62.97,62.97,62.78,62.78,200.0,49.3424,49.3424,49.1935,49.1935,200.0
2014-03-24 11:50:00,62.8,62.81,62.7,62.7,1000.0,49.2092,49.2171,49.1309,49.1309,1000.0
2014-03-24 11:55:00,62.71,62.71,62.67,62.67,400.0,49.1387,49.1387,49.1074,49.1074,400.0
2014-03-24 12:00:00,62.64,62.92,62.64,62.92,1500.0,49.0838,49.3033,49.0838,49.3033,1500.0
2014-03-24 12:05:00,62.99,63.14,62.99,63.14,500.0,49.3581,49.4756,49.3581,49.4756,500.0
2014-03-24 12:10:00,63.04,63.09,63.04,63.09,300.0,49.3973,49.4365,49.3973,49.4365,300.0
2014-03-24 12:15:00,63.22,63.25,63.22,63.25,300.0,49.5383,49.5618,49.5383,49.5618,300.0
2014-03-24 12:20:00,63.39,63.39,63.35,63.35,200.0,49.6715,49.6715,49.6402,49.6402,200.0
2014-03-24 12:25:00,63.45,63.58,63.45,63.57,400.0,49.7186,49.8204,49.7186,49.8126,400.0
2014-03-24 12:30:00,63.47,63.47,63.36,63.36,800.0,49.7342,49.7342,49.648,49.648,800.0
2014-03-24 12:35:00,63.36,63.45,63.36,63.36,600.0,49.648,49.7186,49.648,49.648,600.0
2014-03-24 12:40:00,63.36,63.36,63.36,63.36,0.0,49.648,49.648,49.648,49.648,0.0
2014-03-24 12:45:00,63.33,63.33,63.33,63.33,100.0,49.6245,49.6245,49.6245,49.6245,100.0
2014-03-24 12:50:00,63.34,63.38,63.32,63.35,700.0,49.6324,49.6637,49.6167,49.6402,700.0
2014-03-24 12:55:00,63.33,63.33,63.33,63.33,100.0,49.6245,49.6245,49.6245,49.6245,100.0
2014-03-24 13:00:00,63.28,63.49,63.28,63.49,400.0,49.5853,49.7499,49.5853,49.7499,400.0
2014-03-24 13:05:00,63.4,63.54,63.38,63.54,800.0,49.6794,49.7891,49.6637,49.7891,800.0
2014-03-24 13:10:00,63.56,63.61,63.56,63.58,700.0,49.8047,49.8439,49.8047,49.8204,700.0
2014-03-24 13:15:00,63.54,63.54,63.54,63.54,100.0,49.7891,49.7891,49.7891,49.7891,100.0
2014-03-24 13:20:00,63.65,63.69,63.61,63.67,800.0,49.8753,49.9066,49.8439,49.8909,800.0
2014-03-24 13:25:00,63.67,63.67,63.67,63.67,200.0,49.8909,49.8909,49.8909,49.8909,200.0
2014-03-24 13:30:00,63.74,63.78,63.74,63.78,1000.0,49.9458,49.9771,49.9458,49.9771,1000.0
2014-03-24 13:35:00,63.81,63.85,63.72,63.79,1100.0,50.0006,50.032,49.9301,49.985,1100.0
2014-03-24 13:40:00,63.84,63.96,63.84,63.96,600.0,50.0242,50.1182,50.0242,50.1182,600.0
2014-03-24 13:45:00,63.92,63.92,63.87,63.87,400.0,50.0868,50.0868,50.0477,50.0477,400.0
2014-03-24 13:50:00,63.88,63.88,63.87,63.87,500.0,50.0555,50.0555,50.0477,50.0477,500.0
2014-03-24 13:55:00,63.9,63.95,63.67,63.77,1000.0,50.0712,50.1103,49.8909,49.9693,1000.0
2014-03-24 14:00:00,63.95,63.98,63.95,63.98,300.0,50.1103,50.1339,50.1103,50.1339,300.0
2014-03-24 14:05:00,63.91,63.91,63.75,63.75,500.0,50.079,50.079,49.9536,49.9536,500.0
2014-03-24 14:10:00,63.75,63.75,63.75,63.75,300.0,49.9536,49.9536,49.9536,49.9536,300.0
2014-03-24 14:15:00,63.68,63.68,63.63,63.63,200.0,49.8988,49.8988,49.8596,49.8596,200.0
2014-03-24 14:20:00,63.61,63.76,63.61,63.71,500.0,49.8439,49.9615,49.8439,49.9223,500.0
2014-03-24 14:25:00,63.71,63.84,63.71,63.84,200.0,49.9223,50.0242,49.9223,50.0242,200.0
2014-03-24 14:30:00,63.86,63.9,63.86,63.89,300.0,50.0398,50.0712,50.0398,50.0633,300.0
2014-03-24 14:35:00,63.84,63.84,63.81,63.81,300.0,50.0242,50.0242,50.0006,50.0006,300.0
2014-03-24 14:40:00,63.9,63.91,63.9,63.91,300.0,50.0712,50.079,50.0712,50.079,300.0
2014-03-24 14:45:00,63.85,63.94,63.8,63.8,600.0,50.032,50.1025,49.9928,49.9928,600.0
2014-03-24 14:50:00,63.83,63.88,63.83,63.88,200.0,50.0163,50.0555,50.0163,50.0555,200.0
2014-03-24 14:55:00,63.77,63.77,63.69,63.71,600.0,49.9693,49.9693,49.9066,49.9223,600.0
2014-03-24 15:00:00,63.7,63.72,63.7,63.72,400.0,49.9144,49.9301,49.9144,49.9301,400.0
2014-03-24 15:05:00,63.58,63.7,63.54,63.68,900.0,49.8204,49.9144,49.7891,49.8988,900.0
2014-03-24 15:10:00,63.68,63.68,63.52,63.6,1400.0,49.8988,49.8988,49.7734,49.8361,1400.0
2014-03-24 15:15:00,63.6,63.66,63.6,63.66,500.0,49.8361,49.8831,49.8361,49.8831,500.0
2014-03-24 15:20:00,63.67,63.83,63.67,63.83,1100.0,49.8909,50.0163,49.8909,50.0163,1100.0
2014-03-24 15:25:00,63.84,63.93,63.77,63.93,700.0,50.0242,50.0947,49.9693,50.0947,700.0
2014-03-24 15:30:00,63.96,64.06,63.96,63.99,1100.0,50.1182,50.1965,50.1182,50.1417,1100.0
2014-03-24 15:35:00,63.92,64.0,63.87,63.87,1200.0,50.0868,50.1495,50.0477,50.0477,1200.0
2014-03-24 15:40:00,63.87,64.07,63.87,64.06,3300.0,50.0477,50.2044,50.0477,50.1965,3300.0
2014-03-24 15:45:00,64.04,64.08,64.01,64.08,2000.0,50.1809,50.2122,50.1574,50.2122,2000.0
2014-03-24 15:50:00,64.08,64.28,64.08,64.22,4600.0,50.2122,50.3689,50.2122,50.3219,4600.0
2014-03-24 15:55:00,64.2,64.21,64.04,64.13,3300.0,50.3062,50.3141,50.1809,50.2514,3300.0
2014-03-25 09:30:00,63.89,64.38,63.89,64.38,200.0,50.0633,50.4473,50.0633,50.4473,200.0
2014-03-25 09:35:00,64.43,64.43,64.35,64.35,400.0,50.4865,50.4865,50.4238,50.4238,400.0
2014-03-25 09:40:00,64.23,64.24,64.18,64.2,1300.0,50.3297,50.3376,50.2906,50.3062,1300.0
2014-03-25 09:45:00,64.19,64.33,64.16,64.28,1100.0,50.2984,50.4081,50.2749,50.3689,1100.0
2014-03-25 09:50:00,64.42,64.59,64.42,64.59,1000.0,50.4786,50.6118,50.4786,50.6118,1000.0
2014-03-25 09:55:00,64.58,64.58,64.43,64.46,1000.0,50.604,50.604,50.4865,50.51,1000.0
2014-03-25 10:00:00,64.6,64.72,64.6,64.61,800.0,50.6197,50.7137,50.6197,50.6275,800.0
2014-03-25 10:05:00,64.91,64.91,64.68,64.75,1200.0,50.8626,50.8626,50.6824,50.7372,1200.0
2014-03-25 10:10:00,64.73,64.73,64.24,64.24,1400.0,50.7215,50.7215,50.3376,50.3376,1400.0
2014-03-25 10:15:00,64.38,64.44,64.25,64.27,3300.0,50.4473,50.4943,50.3454,50.3611,3300.0
2014-03-25 10:20:00,64.17,64.17,63.78,63.78,2000.0,50.2827,50.2827,49.9771,49.9771,2000.0
2014-03-25 10:25:00,63.71,63.8,63.43,63.69,3900.0,49.9223,49.9928,49.7029,49.9066,3900.0
2014-03-25 10:30:00,63.68,63.73,63.68,63.73,300.0,49.8988,49.938,49.8988,49.938,300.0
2014-03-25 10:35:00,63.31,63.31,63.19,63.21,600.0,49.6089,49.6089,49.5148,49.5305,600.0
2014-03-25 10:40:00,63.15,63.16,63.07,63.07,800.0,49.4835,49.4913,49.4208,49.4208,800.0
2014-03-25 10:45:00,63.16,63.41,63.16,63.35,1300.0,49.4913,49.6872,49.4913,49.6402,1300.0
2014-03-25 10:50:00,63.32,63.32,63.02,63.19,1500.0,49.6167,49.6167,49.3816,49.5148,1500.0
2014-03-25 10:55:00,63.14,63.27,63.14,63.27,200.0,49.4756,49.5775,49.4756,49.5775,200.0
2014-03-25 11:00:00,63.27,63.67,63.27,63.67,700.0,49.5775,49.8909,49.5775,49.8909,700.0
2014-03-25 11:05:00,64.0,64.28,64.0,64.28,700.0,50.1495,50.3689,50.1495,50.3689,700.0
2014-03-25 11:10:00,64.28,64.28,63.95,63.95,600.0,50.3689,50.3689,50.1103,50.1103,600.0
2014-03-25 11:15:00,64.08,64.16,64.08,64.16,900.0,50.2122,50.2749,50.2122,50.2749,900.0
2014-03-25 11:20:00,64.36,64.36,64.24,64.24,200.0,50.4316,50.4316,50.3376,50.3376,200.0
2014-03-25 11:25:00,64.04,64.09,64.04,64.04,600.0,50.1809,50.22,50.1809,50.1809,600.0
2014-03-25 11:30:00,64.06,64.06,63.78,63.78,400.0,50.1965,50.1965,49.9771,49.9771,400.0
2014-03-25 11:35:00,63.78,63.78,63.6,63.71,900.0,49.9771,49.9771,49.8361,49.9223,900.0
2014-03-25 11:40:00,63.8,63.8,63.8,63.8,900.0,49.9928,49.9928,49.9928,49.9928,900.0
2014-03-25 11:45:00,63.8,63.8,63.63,63.72,1100.0,49.9928,49.9928,49.8596,49.9301,1100.0
2014-03-25 11:50:00,63.69,63.76,63.69,63.7,1400.0,49.9066,49.9615,49.9066,49.9144,1400.0
2014-03-25 11:55:00,63.7,63.7,63.54,63.68,1700.0,49.9144,49.9144,49.7891,49.8988,1700.0
2014-03-25 12:00:00,63.68,63.68,63.68,63.68,0.0,49.8988,49.8988,49.8988,49.8988,0.0
2014-03-25 12:05:00,63.61,63.77,63.55,63.77,2000.0,49.8439,49.9693,49.7969,49.9693,2000.0
2014-03-25 12:10:00,63.79,63.79,63.77,63.77,200.0,49.985,49.985,49.9693,49.9693,200.0
2014-03-25 12:15:00,63.81,63.87,63.81,63.87,200.0,50.0006,50.0477,50.0006,50.0477,200.0
2014-03-25 12:20:00,63.68,63.74,63.68,63.74,600.0,49.8988,49.9458,49.8988,49.9458,600.0
2014-03-25 12:25:00,63.6,63.67,63.59,63.67,800.0,49.8361,49.8909,49.8283,49.8909,800.0
2014-03-25 12:30:00,63.7,63.84,63.7,63.84,500.0,49.9144,50.0242,49.9144,50.0242,500.0
2014-03-25 12:35:00,63.89,63.91,63.89,63.91,200.0,50.0633,50.079,50.0633,50.079,200.0
2014-03-25 12:40:00,63.99,64.1,63.99,64.1,600.0,50.1417,50.2279,50.1417,50.2279,600.0
2014-03-25 12:45:00,64.08,64.08,64.06,64.06,200.0,50.2122,50.2122,50.1965,50.1965,200.0
2014-03-25 12:50:00,64.11,64.15,64.05,64.15,900.0,50.2357,50.2671,50.1887,50.2671,900.0
2014-03-25 12:55:00,64.17,64.26,64.17,64.26,200.0,50.2827,50.3533,50.2827,50.3533,200.0
2014-03-25 13:00:00,64.26,64.26,64.26,64.26,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2014-03-25 13:05:00,64.26,64.26,64.26,64.26,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2014-03-25 13:10:00,64.26,64.26,64.26,64.26,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2014-03-25 13:15:00,63.96,63.96,63.91,63.91,200.0,50.1182,50.1182,50.079,50.079,200.0
2014-03-25 13:20:00,64.05,64.17,64.05,64.17,300.0,50.1887,50.2827,50.1887,50.2827,300.0
2014-03-25 13:25:00,64.18,64.19,64.17,64.19,300.0,50.2906,50.2984,50.2827,50.2984,300.0
2014-03-25 13:30:00,64.23,64.25,64.23,64.25,400.0,50.3297,50.3454,50.3297,50.3454,400.0
2014-03-25 13:35:00,64.13,64.13,64.13,64.13,200.0,50.2514,50.2514,50.2514,50.2514,200.0
2014-03-25 13:40:00,64.25,64.25,64.25,64.25,100.0,50.3454,50.3454,50.3454,50.3454,100.0
2014-03-25 13:45:00,64.23,64.23,64.16,64.16,200.0,50.3297,50.3297,50.2749,50.2749,200.0
2014-03-25 13:50:00,64.0,64.05,63.94,63.95,1800.0,50.1495,50.1887,50.1025,50.1103,1800.0
2014-03-25 13:55:00,63.94,64.03,63.9,63.9,600.0,50.1025,50.173,50.0712,50.0712,600.0
2014-03-25 14:00:00,63.98,63.98,63.98,63.98,100.0,50.1339,50.1339,50.1339,50.1339,100.0
2014-03-25 14:05:00,63.9,63.97,63.88,63.97,900.0,50.0712,50.126,50.0555,50.126,900.0
2014-03-25 14:10:00,63.98,63.98,63.98,63.98,200.0,50.1339,50.1339,50.1339,50.1339,200.0
2014-03-25 14:15:00,63.92,63.92,63.92,63.92,100.0,50.0868,50.0868,50.0868,50.0868,100.0
2014-03-25 14:20:00,63.87,63.9,63.87,63.87,300.0,50.0477,50.0712,50.0477,50.0477,300.0
2014-03-25 14:25:00,63.92,63.92,63.92,63.92,100.0,50.0868,50.0868,50.0868,50.0868,100.0
2014-03-25 14:30:00,63.91,63.97,63.89,63.97,500.0,50.079,50.126,50.0633,50.126,500.0
2014-03-25 14:35:00,63.92,63.92,63.92,63.92,100.0,50.0868,50.0868,50.0868,50.0868,100.0
2014-03-25 14:40:00,63.92,63.92,63.92,63.92,0.0,50.0868,50.0868,50.0868,50.0868,0.0
2014-03-25 14:45:00,63.93,63.99,63.93,63.94,500.0,50.0947,50.1417,50.0947,50.1025,500.0
2014-03-25 14:50:00,63.92,63.92,63.92,63.92,100.0,50.0868,50.0868,50.0868,50.0868,100.0
2014-03-25 14:55:00,64.05,64.05,64.03,64.03,200.0,50.1887,50.1887,50.173,50.173,200.0
2014-03-25 15:00:00,64.03,64.03,64.03,64.03,100.0,50.173,50.173,50.173,50.173,100.0
2014-03-25 15:05:00,64.0,64.0,64.0,64.0,100.0,50.1495,50.1495,50.1495,50.1495,100.0
2014-03-25 15:10:00,64.01,64.09,64.01,64.09,200.0,50.1574,50.22,50.1574,50.22,200.0
2014-03-25 15:15:00,64.09,64.09,64.09,64.09,300.0,50.22,50.22,50.22,50.22,300.0
2014-03-25 15:20:00,63.97,64.07,63.97,64.07,200.0,50.126,50.2044,50.126,50.2044,200.0
2014-03-25 15:25:00,64.13,64.13,64.01,64.02,700.0,50.2514,50.2514,50.1574,50.1652,700.0
2014-03-25 15:30:00,64.01,64.01,63.99,63.99,700.0,50.1574,50.1574,50.1417,50.1417,700.0
2014-03-25 15:35:00,64.0,64.15,64.0,64.15,1200.0,50.1495,50.2671,50.1495,50.2671,1200.0
2014-03-25 15:40:00,64.11,64.2,64.11,64.2,1200.0,50.2357,50.3062,50.2357,50.3062,1200.0
2014-03-25 15:45:00,64.09,64.14,64.07,64.07,600.0,50.22,50.2592,50.2044,50.2044,600.0
2014-03-25 15:50:00,64.14,64.32,64.14,64.21,1600.0,50.2592,50.4003,50.2592,50.3141,1600.0
2014-03-25 15:55:00,64.24,64.25,64.14,64.25,700.0,50.3376,50.3454,50.2592,50.3454,700.0
2014-03-26 09:30:00,64.55,64.94,64.55,64.94,1700.0,50.5805,50.8861,50.5805,50.8861,1700.0
2014-03-26 09:35:00,64.95,65.38,64.95,65.33,1700.0,50.8939,51.2309,50.8939,51.1917,1700.0
2014-03-26 09:40:00,65.27,65.45,65.27,65.45,200.0,51.1447,51.2857,51.1447,51.2857,200.0
2014-03-26 09:45:00,65.67,65.68,65.15,65.35,1600.0,51.4581,51.466,51.0506,51.2074,1600.0
2014-03-26 09:50:00,65.43,65.43,65.11,65.19,1900.0,51.2701,51.2701,51.0193,51.082,1900.0
2014-03-26 09:55:00,65.34,65.45,65.32,65.42,1600.0,51.1995,51.2857,51.1839,51.2622,1600.0
2014-03-26 10:00:00,65.25,65.3,65.21,65.24,700.0,51.129,51.1682,51.0977,51.1212,700.0
2014-03-26 10:05:00,65.12,65.12,64.78,64.78,800.0,51.0271,51.0271,50.7607,50.7607,800.0
2014-03-26 10:10:00,64.73,64.73,64.57,64.72,1100.0,50.7215,50.7215,50.5962,50.7137,1100.0
2014-03-26 10:15:00,64.67,64.7,64.63,64.68,800.0,50.6745,50.698,50.6432,50.6824,800.0
2014-03-26 10:20:00,64.65,64.66,64.16,64.16,1000.0,50.6589,50.6667,50.2749,50.2749,1000.0
2014-03-26 10:25:00,64.12,64.23,64.08,64.23,1800.0,50.2436,50.3297,50.2122,50.3297,1800.0
2014-03-26 10:30:00,64.26,64.38,64.13,64.13,1100.0,50.3533,50.4473,50.2514,50.2514,1100.0
2014-03-26 10:35:00,64.05,64.39,64.0,64.35,2700.0,50.1887,50.4551,50.1495,50.4238,2700.0
2014-03-26 10:40:00,64.33,64.36,64.16,64.25,4000.0,50.4081,50.4316,50.2749,50.3454,4000.0
2014-03-26 10:45:00,64.35,64.68,64.35,64.61,2800.0,50.4238,50.6824,50.4238,50.6275,2800.0
2014-03-26 10:50:00,64.63,64.73,64.57,64.62,1500.0,50.6432,50.7215,50.5962,50.6353,1500.0
2014-03-26 10:55:00,64.5,64.6,64.5,64.51,1200.0,50.5413,50.6197,50.5413,50.5492,1200.0
2014-03-26 11:00:00,64.43,64.67,64.39,64.6,1700.0,50.4865,50.6745,50.4551,50.6197,1700.0
2014-03-26 11:05:00,64.73,64.95,64.69,64.92,8100.0,50.7215,50.8939,50.6902,50.8704,8100.0
2014-03-26 11:10:00,64.94,64.94,64.86,64.91,1100.0,50.8861,50.8861,50.8234,50.8626,1100.0
2014-03-26 11:15:00,64.87,64.88,64.78,64.78,900.0,50.8312,50.8391,50.7607,50.7607,900.0
2014-03-26 11:20:00,64.73,64.86,64.73,64.73,1100.0,50.7215,50.8234,50.7215,50.7215,1100.0
2014-03-26 11:25:00,64.72,64.86,64.72,64.81,1000.0,50.7137,50.8234,50.7137,50.7842,1000.0
2014-03-26 11:30:00,64.84,64.84,64.78,64.78,400.0,50.8077,50.8077,50.7607,50.7607,400.0
2014-03-26 11:35:00,64.68,64.79,64.68,64.79,1200.0,50.6824,50.7686,50.6824,50.7686,1200.0
2014-03-26 11:40:00,64.83,64.83,64.75,64.83,3300.0,50.7999,50.7999,50.7372,50.7999,3300.0
2014-03-26 11:45:00,64.79,64.84,64.79,64.84,1700.0,50.7686,50.8077,50.7686,50.8077,1700.0
2014-03-26 11:50:00,64.84,65.06,64.84,65.0,2500.0,50.8077,50.9801,50.8077,50.9331,2500.0
2014-03-26 11:55:00,65.03,65.33,65.03,65.33,3900.0,50.9566,51.1917,50.9566,51.1917,3900.0
2014-03-26 12:00:00,65.38,65.41,65.31,65.31,1200.0,51.2309,51.2544,51.176,51.176,1200.0
2014-03-26 12:05:00,65.31,65.44,65.29,65.44,1800.0,51.176,51.2779,51.1604,51.2779,1800.0
2014-03-26 12:10:00,65.46,65.47,65.33,65.37,1400.0,51.2936,51.3014,51.1917,51.223,1400.0
2014-03-26 12:15:00,65.37,65.37,65.3,65.3,300.0,51.223,51.223,51.1682,51.1682,300.0
2014-03-26 12:20:00,65.41,65.46,65.41,65.46,200.0,51.2544,51.2936,51.2544,51.2936,200.0
2014-03-26 12:25:00,65.42,65.55,65.36,65.55,1100.0,51.2622,51.3641,51.2152,51.3641,1100.0
2014-03-26 12:30:00,65.43,65.58,65.36,65.58,800.0,51.2701,51.3876,51.2152,51.3876,800.0
2014-03-26 12:35:00,65.61,65.66,65.61,65.63,800.0,51.4111,51.4503,51.4111,51.4268,800.0
2014-03-26 12:40:00,65.62,65.62,65.5,65.57,1000.0,51.4189,51.4189,51.3249,51.3798,1000.0
2014-03-26 12:45:00,65.53,65.6,65.53,65.53,400.0,51.3484,51.4033,51.3484,51.3484,400.0
2014-03-26 12:50:00,65.53,65.53,65.53,65.53,0.0,51.3484,51.3484,51.3484,51.3484,0.0
2014-03-26 12:55:00,65.4,65.41,65.33,65.33,600.0,51.2465,51.2544,51.1917,51.1917,600.0
2014-03-26 13:00:00,65.4,65.4,65.39,65.39,200.0,51.2465,51.2465,51.2387,51.2387,200.0
2014-03-26 13:05:00,65.46,65.54,65.46,65.51,700.0,51.2936,51.3562,51.2936,51.3327,700.0
2014-03-26 13:10:00,65.51,65.59,65.5,65.59,600.0,51.3327,51.3954,51.3249,51.3954,600.0
2014-03-26 13:15:00,65.6,65.67,65.6,65.67,800.0,51.4033,51.4581,51.4033,51.4581,800.0
2014-03-26 13:20:00,65.5,65.61,65.5,65.61,600.0,51.3249,51.4111,51.3249,51.4111,600.0
2014-03-26 13:25:00,65.61,65.61,65.45,65.45,1700.0,51.4111,51.4111,51.2857,51.2857,1700.0
2014-03-26 13:30:00,65.36,65.4,65.26,65.26,2200.0,51.2152,51.2465,51.1368,51.1368,2200.0
2014-03-26 13:35:00,65.35,65.35,65.15,65.29,3500.0,51.2074,51.2074,51.0506,51.1604,3500.0
2014-03-26 13:40:00,65.34,65.36,65.02,65.36,2400.0,51.1995,51.2152,50.9488,51.2152,2400.0
2014-03-26 13:45:00,65.28,65.28,65.11,65.26,2200.0,51.1525,51.1525,51.0193,51.1368,2200.0
2014-03-26 13:50:00,65.31,65.34,65.21,65.21,1600.0,51.176,51.1995,51.0977,51.0977,1600.0
2014-03-26 13:55:00,65.32,65.68,65.32,65.68,1900.0,51.1839,51.466,51.1839,51.466,1900.0
2014-03-26 14:00:00,65.67,65.7,65.56,65.56,3800.0,51.4581,51.4816,51.3719,51.3719,3800.0
2014-03-26 14:05:00,65.53,65.53,65.4,65.49,1400.0,51.3484,51.3484,51.2465,51.3171,1400.0
2014-03-26 14:10:00,65.46,65.5,65.42,65.47,1100.0,51.2936,51.3249,51.2622,51.3014,1100.0
2014-03-26 14:15:00,65.5,65.51,65.37,65.49,1500.0,51.3249,51.3327,51.223,51.3171,1500.0
2014-03-26 14:20:00,65.36,65.51,65.36,65.48,1100.0,51.2152,51.3327,51.2152,51.3092,1100.0
2014-03-26 14:25:00,65.45,65.6,65.4,65.57,1300.0,51.2857,51.4033,51.2465,51.3798,1300.0
2014-03-26 14:30:00,65.56,65.56,65.31,65.31,1400.0,51.3719,51.3719,51.176,51.176,1400.0
2014-03-26 14:35:00,65.36,65.39,65.25,65.25,700.0,51.2152,51.2387,51.129,51.129,700.0
2014-03-26 14:40:00,65.29,65.38,65.29,65.37,700.0,51.1604,51.2309,51.1604,51.223,700.0
2014-03-26 14:45:00,65.42,65.45,65.38,65.44,1200.0,51.2622,51.2857,51.2309,51.2779,1200.0
2014-03-26 14:50:00,65.47,65.62,65.47,65.61,1800.0,51.3014,51.4189,51.3014,51.4111,1800.0
2014-03-26 14:55:00,65.56,65.9,65.55,65.9,3900.0,51.3719,51.6383,51.3641,51.6383,3900.0
2014-03-26 15:00:00,66.0,66.06,65.82,65.82,1800.0,51.7167,51.7637,51.5757,51.5757,1800.0
2014-03-26 15:05:00,65.59,65.74,65.57,65.74,1500.0,51.3954,51.513,51.3798,51.513,1500.0
2014-03-26 15:10:00,65.64,65.64,65.51,65.51,400.0,51.4346,51.4346,51.3327,51.3327,400.0
2014-03-26 15:15:00,65.57,65.58,65.38,65.41,1100.0,51.3798,51.3876,51.2309,51.2544,1100.0
2014-03-26 15:20:00,65.37,65.37,65.32,65.35,4200.0,51.223,51.223,51.1839,51.2074,4200.0
2014-03-26 15:25:00,65.38,65.48,65.33,65.46,3900.0,51.2309,51.3092,51.1917,51.2936,3900.0
2014-03-26 15:30:00,65.42,65.46,65.29,65.3,1800.0,51.2622,51.2936,51.1604,51.1682,1800.0
2014-03-26 15:35:00,65.34,65.46,65.34,65.46,1800.0,51.1995,51.2936,51.1995,51.2936,1800.0
2014-03-26 15:40:00,65.52,65.57,65.32,65.32,3200.0,51.3406,51.3798,51.1839,51.1839,3200.0
2014-03-26 15:45:00,65.27,65.34,65.25,65.34,4300.0,51.1447,51.1995,51.129,51.1995,4300.0
2014-03-26 15:50:00,65.27,65.28,65.1,65.12,5400.0,51.1447,51.1525,51.0115,51.0271,5400.0
2014-03-26 15:55:00,65.08,65.08,64.91,64.93,1800.0,50.9958,50.9958,50.8626,50.8783,1800.0
2014-03-27 09:30:00,65.73,66.83,65.33,66.77,1200.0,51.5051,52.3671,51.1917,52.3201,1200.0
2014-03-27 09:35:00,66.64,66.65,66.39,66.39,1600.0,52.2182,52.226,52.0223,52.0223,1600.0
2014-03-27 09:40:00,66.2,66.2,65.75,65.75,1100.0,51.8734,51.8734,51.5208,51.5208,1100.0
2014-03-27 09:45:00,65.38,66.12,65.38,66.09,1300.0,51.2309,51.8107,51.2309,51.7872,1300.0
2014-03-27 09:50:00,66.31,67.0,66.29,67.0,2100.0,51.9596,52.5003,51.9439,52.5003,2100.0
2014-03-27 09:55:00,67.5,67.5,66.9,67.04,1000.0,52.8921,52.8921,52.4219,52.5316,1000.0
2014-03-27 10:00:00,66.95,67.14,66.89,67.14,4000.0,52.4611,52.61,52.4141,52.61,4000.0
2014-03-27 10:05:00,67.28,68.4,67.28,68.4,6000.0,52.7197,53.5973,52.7197,53.5973,6000.0
2014-03-27 10:10:00,68.26,68.63,68.0,68.0,2200.0,53.4876,53.7775,53.2839,53.2839,2200.0
2014-03-27 10:15:00,67.8,67.99,67.75,67.99,1000.0,53.1272,53.276,53.088,53.276,1000.0
2014-03-27 10:20:00,68.35,68.59,68.35,68.59,3900.0,53.5581,53.7462,53.5581,53.7462,3900.0
2014-03-27 10:25:00,68.5,68.86,68.31,68.31,2800.0,53.6757,53.9578,53.5268,53.5268,2800.0
2014-03-27 10:30:00,68.32,68.41,68.26,68.26,1400.0,53.5346,53.6051,53.4876,53.4876,1400.0
2014-03-27 10:35:00,68.29,68.48,68.28,68.28,3100.0,53.5111,53.66,53.5033,53.5033,3100.0
2014-03-27 10:40:00,68.33,68.44,68.3,68.4,2100.0,53.5425,53.6286,53.5189,53.5973,2100.0
2014-03-27 10:45:00,68.29,68.3,68.18,68.23,2000.0,53.5111,53.5189,53.4249,53.4641,2000.0
2014-03-27 10:50:00,68.24,68.24,68.02,68.05,2100.0,53.4719,53.4719,53.2995,53.323,2100.0
2014-03-27 10:55:00,68.11,68.47,68.11,68.24,2200.0,53.3701,53.6522,53.3701,53.4719,2200.0
2014-03-27 11:00:00,68.31,68.87,68.31,68.36,2600.0,53.5268,53.9656,53.5268,53.566,2600.0
2014-03-27 11:05:00,68.42,68.69,68.36,68.42,3100.0,53.613,53.8245,53.566,53.613,3100.0
2014-03-27 11:10:00,68.42,68.47,68.34,68.34,1100.0,53.613,53.6522,53.5503,53.5503,1100.0
2014-03-27 11:15:00,68.35,68.35,68.2,68.23,1200.0,53.5581,53.5581,53.4406,53.4641,1200.0
2014-03-27 11:20:00,68.29,68.29,67.78,67.84,2200.0,53.5111,53.5111,53.1115,53.1585,2200.0
2014-03-27 11:25:00,67.84,67.98,67.32,67.36,1400.0,53.1585,53.2682,52.751,52.7824,1400.0
2014-03-27 11:30:00,67.15,67.19,66.82,66.92,1200.0,52.6178,52.6492,52.3592,52.4376,1200.0
2014-03-27 11:35:00,66.9,67.14,66.9,67.14,2300.0,52.4219,52.61,52.4219,52.61,2300.0
2014-03-27 11:40:00,67.05,67.37,67.02,67.3,1700.0,52.5395,52.7902,52.516,52.7354,1700.0
2014-03-27 11:45:00,67.22,67.3,66.96,67.3,1200.0,52.6727,52.7354,52.4689,52.7354,1200.0
2014-03-27 11:50:00,67.25,67.41,67.24,67.34,1300.0,52.6962,52.8216,52.6883,52.7667,1300.0
2014-03-27 11:55:00,67.29,67.75,67.29,67.71,1000.0,52.7275,53.088,52.7275,53.0566,1000.0
2014-03-27 12:00:00,67.53,67.76,67.53,67.68,1800.0,52.9156,53.0958,52.9156,53.0331,1800.0
2014-03-27 12:05:00,67.61,67.73,67.61,67.68,800.0,52.9783,53.0723,52.9783,53.0331,800.0
2014-03-27 12:10:00,67.69,67.88,67.65,67.88,800.0,53.041,53.1898,53.0096,53.1898,800.0
2014-03-27 12:15:00,67.9,68.34,67.9,68.27,700.0,53.2055,53.5503,53.2055,53.4954,700.0
2014-03-27 12:20:00,68.24,68.33,68.19,68.19,1600.0,53.4719,53.5425,53.4328,53.4328,1600.0
2014-03-27 12:25:00,68.16,68.2,68.02,68.2,800.0,53.4092,53.4406,53.2995,53.4406,800.0
2014-03-27 12:30:00,68.28,68.28,67.88,67.88,600.0,53.5033,53.5033,53.1898,53.1898,600.0
2014-03-27 12:35:00,67.9,67.98,67.76,67.77,700.0,53.2055,53.2682,53.0958,53.1036,700.0
2014-03-27 12:40:00,67.69,67.69,67.59,67.59,400.0,53.041,53.041,52.9626,52.9626,400.0
2014-03-27 12:45:00,67.61,67.75,67.61,67.75,1600.0,52.9783,53.088,52.9783,53.088,1600.0
2014-03-27 12:50:00,67.9,67.9,67.69,67.71,400.0,53.2055,53.2055,53.041,53.0566,400.0
2014-03-27 12:55:00,67.61,67.61,67.59,67.59,600.0,52.9783,52.9783,52.9626,52.9626,600.0
2014-03-27 13:00:00,67.52,67.86,67.52,67.86,700.0,52.9077,53.1742,52.9077,53.1742,700.0
2014-03-27 13:05:00,67.87,67.94,67.81,67.9,1000.0,53.182,53.2369,53.135,53.2055,1000.0
2014-03-27 13:10:00,67.79,67.84,67.69,67.69,800.0,53.1193,53.1585,53.041,53.041,800.0
2014-03-27 13:15:00,67.59,67.69,67.59,67.69,700.0,52.9626,53.041,52.9626,53.041,700.0
2014-03-27 13:20:00,67.64,67.73,67.62,67.73,800.0,53.0018,53.0723,52.9861,53.0723,800.0
2014-03-27 13:25:00,67.78,67.81,67.7,67.81,700.0,53.1115,53.135,53.0488,53.135,700.0
2014-03-27 13:30:00,67.89,68.01,67.89,67.9,800.0,53.1977,53.2917,53.1977,53.2055,800.0
2014-03-27 13:35:00,67.97,68.15,67.95,68.09,1100.0,53.2604,53.4014,53.2447,53.3544,1100.0
2014-03-27 13:40:00,68.15,68.49,68.15,68.44,1400.0,53.4014,53.6678,53.4014,53.6286,1400.0
2014-03-27 13:45:00,68.31,68.31,68.17,68.25,1400.0,53.5268,53.5268,53.4171,53.4798,1400.0
2014-03-27 13:50:00,68.26,68.32,68.2,68.2,900.0,53.4876,53.5346,53.4406,53.4406,900.0
2014-03-27 13:55:00,68.14,68.33,68.14,68.29,1000.0,53.3936,53.5425,53.3936,53.5111,1000.0
2014-03-27 14:00:00,68.35,68.51,68.35,68.49,1200.0,53.5581,53.6835,53.5581,53.6678,1200.0
2014-03-27 14:05:00,68.46,68.55,68.46,68.55,800.0,53.6443,53.7148,53.6443,53.7148,800.0
2014-03-27 14:10:00,68.57,68.57,68.43,68.47,900.0,53.7305,53.7305,53.6208,53.6522,900.0
2014-03-27 14:15:00,68.52,68.52,68.24,68.24,400.0,53.6913,53.6913,53.4719,53.4719,400.0
2014-03-27 14:20:00,68.24,68.34,68.24,68.33,600.0,53.4719,53.5503,53.4719,53.5425,600.0
2014-03-27 14:25:00,68.32,68.33,68.3,68.31,500.0,53.5346,53.5425,53.5189,53.5268,500.0
2014-03-27 14:30:00,68.32,68.34,68.11,68.11,600.0,53.5346,53.5503,53.3701,53.3701,600.0
2014-03-27 14:35:00,68.17,68.17,67.88,67.93,1000.0,53.4171,53.4171,53.1898,53.229,1000.0
2014-03-27 14:40:00,67.92,68.05,67.92,68.05,1200.0,53.2212,53.323,53.2212,53.323,1200.0
2014-03-27 14:45:00,68.04,68.04,67.95,68.01,500.0,53.3152,53.3152,53.2447,53.2917,500.0
2014-03-27 14:50:00,68.01,68.07,68.01,68.02,700.0,53.2917,53.3387,53.2917,53.2995,700.0
2014-03-27 14:55:00,68.15,68.15,68.08,68.15,400.0,53.4014,53.4014,53.3466,53.4014,400.0
2014-03-27 15:00:00,68.1,68.1,68.08,68.08,700.0,53.3622,53.3622,53.3466,53.3466,700.0
2014-03-27 15:05:00,68.16,68.16,68.02,68.06,1000.0,53.4092,53.4092,53.2995,53.3309,1000.0
2014-03-27 15:10:00,68.07,68.11,68.03,68.03,1400.0,53.3387,53.3701,53.3074,53.3074,1400.0
2014-03-27 15:15:00,68.03,68.16,68.03,68.03,1500.0,53.3074,53.4092,53.3074,53.3074,1500.0
2014-03-27 15:20:00,68.09,68.11,68.06,68.1,1900.0,53.3544,53.3701,53.3309,53.3622,1900.0
2014-03-27 15:25:00,68.07,68.13,68.06,68.13,1100.0,53.3387,53.3857,53.3309,53.3857,1100.0
2014-03-27 15:30:00,68.15,68.15,68.03,68.07,2600.0,53.4014,53.4014,53.3074,53.3387,2600.0
2014-03-27 15:35:00,68.08,68.27,68.08,68.27,1000.0,53.3466,53.4954,53.3466,53.4954,1000.0
2014-03-27 15:40:00,68.27,68.51,68.23,68.46,2600.0,53.4954,53.6835,53.4641,53.6443,2600.0
2014-03-27 15:45:00,68.43,68.43,68.06,68.15,3700.0,53.6208,53.6208,53.3309,53.4014,3700.0
2014-03-27 15:50:00,68.12,68.17,68.03,68.17,3300.0,53.3779,53.4171,53.3074,53.4171,3300.0
2014-03-27 15:55:00,68.14,68.14,67.93,68.05,2200.0,53.3936,53.3936,53.229,53.323,2200.0
2014-03-28 09:30:00,68.89,68.98,68.89,68.98,200.0,53.9813,54.0518,53.9813,54.0518,200.0
2014-03-28 09:35:00,68.62,68.64,68.3,68.49,1300.0,53.7697,53.7854,53.5189,53.6678,1300.0
2014-03-28 09:40:00,68.72,68.72,68.4,68.4,300.0,53.8481,53.8481,53.5973,53.5973,300.0
2014-03-28 09:45:00,68.37,68.37,67.67,67.67,400.0,53.5738,53.5738,53.0253,53.0253,400.0
2014-03-28 09:50:00,67.73,68.58,67.73,68.58,2200.0,53.0723,53.7384,53.0723,53.7384,2200.0
2014-03-28 09:55:00,68.53,68.58,68.47,68.58,1200.0,53.6992,53.7384,53.6522,53.7384,1200.0
2014-03-28 10:00:00,69.21,69.58,69.09,69.45,3700.0,54.232,54.5219,54.138,54.4201,3700.0
2014-03-28 10:05:00,69.72,69.75,69.37,69.6,9400.0,54.6316,54.6551,54.3574,54.5376,9400.0
2014-03-28 10:10:00,69.6,69.6,69.37,69.37,9200.0,54.5376,54.5376,54.3574,54.3574,9200.0
2014-03-28 10:15:00,69.3,69.3,68.8,69.0,3400.0,54.3025,54.3025,53.9107,54.0675,3400.0
2014-03-28 10:20:00,68.98,68.98,68.83,68.83,1300.0,54.0518,54.0518,53.9342,53.9342,1300.0
2014-03-28 10:25:00,68.77,68.87,68.77,68.81,1100.0,53.8872,53.9656,53.8872,53.9186,1100.0
2014-03-28 10:30:00,68.88,68.89,68.83,68.86,1300.0,53.9734,53.9813,53.9342,53.9578,1300.0
2014-03-28 10:35:00,68.95,69.01,68.8,68.87,2000.0,54.0283,54.0753,53.9107,53.9656,2000.0
2014-03-28 10:40:00,68.82,68.85,68.28,68.28,3800.0,53.9264,53.9499,53.5033,53.5033,3800.0
2014-03-28 10:45:00,68.27,68.3,68.26,68.3,300.0,53.4954,53.5189,53.4876,53.5189,300.0
2014-03-28 10:50:00,68.29,68.48,68.23,68.25,1000.0,53.5111,53.66,53.4641,53.4798,1000.0
2014-03-28 10:55:00,68.33,68.35,68.24,68.35,700.0,53.5425,53.5581,53.4719,53.5581,700.0
2014-03-28 11:00:00,68.48,68.48,68.35,68.35,800.0,53.66,53.66,53.5581,53.5581,800.0
2014-03-28 11:05:00,68.33,68.49,68.33,68.49,1600.0,53.5425,53.6678,53.5425,53.6678,1600.0
2014-03-28 11:10:00,68.58,68.75,68.48,68.5,6500.0,53.7384,53.8716,53.66,53.6757,6500.0
2014-03-28 11:15:00,68.5,68.79,68.5,68.76,4200.0,53.6757,53.9029,53.6757,53.8794,4200.0
2014-03-28 11:20:00,68.9,68.94,68.7,68.75,5500.0,53.9891,54.0204,53.8324,53.8716,5500.0
2014-03-28 11:25:00,68.75,68.87,68.64,68.64,6700.0,53.8716,53.9656,53.7854,53.7854,6700.0
2014-03-28 11:30:00,68.57,68.75,68.5,68.62,5700.0,53.7305,53.8716,53.6757,53.7697,5700.0
2014-03-28 11:35:00,68.48,68.65,68.47,68.65,1700.0,53.66,53.7932,53.6522,53.7932,1700.0
2014-03-28 11:40:00,68.65,68.75,68.65,68.75,1300.0,53.7932,53.8716,53.7932,53.8716,1300.0
2014-03-28 11:45:00,68.85,68.85,68.68,68.72,1000.0,53.9499,53.9499,53.8167,53.8481,1000.0
2014-03-28 11:50:00,68.64,68.64,68.64,68.64,100.0,53.7854,53.7854,53.7854,53.7854,100.0
2014-03-28 11:55:00,68.68,68.76,68.68,68.76,400.0,53.8167,53.8794,53.8167,53.8794,400.0
2014-03-28 12:00:00,68.81,68.81,68.54,68.55,1000.0,53.9186,53.9186,53.707,53.7148,1000.0
2014-03-28 12:05:00,68.53,68.57,68.52,68.57,700.0,53.6992,53.7305,53.6913,53.7305,700.0
2014-03-28 12:10:00,68.77,68.77,68.59,68.59,800.0,53.8872,53.8872,53.7462,53.7462,800.0
2014-03-28 12:15:00,68.62,68.7,68.62,68.68,2600.0,53.7697,53.8324,53.7697,53.8167,2600.0
2014-03-28 12:20:00,68.7,68.71,68.55,68.55,2200.0,53.8324,53.8402,53.7148,53.7148,2200.0
2014-03-28 12:25:00,68.67,68.68,68.49,68.49,1800.0,53.8089,53.8167,53.6678,53.6678,1800.0
2014-03-28 12:30:00,68.44,68.54,68.35,68.54,1600.0,53.6286,53.707,53.5581,53.707,1600.0
2014-03-28 12:35:00,68.59,68.59,68.45,68.45,400.0,53.7462,53.7462,53.6365,53.6365,400.0
2014-03-28 12:40:00,68.44,68.44,68.33,68.36,900.0,53.6286,53.6286,53.5425,53.566,900.0
2014-03-28 12:45:00,68.32,68.41,68.32,68.41,700.0,53.5346,53.6051,53.5346,53.6051,700.0
2014-03-28 12:50:00,68.41,68.41,68.22,68.33,1400.0,53.6051,53.6051,53.4563,53.5425,1400.0
2014-03-28 12:55:00,68.29,68.34,68.29,68.34,400.0,53.5111,53.5503,53.5111,53.5503,400.0
2014-03-28 13:00:00,68.25,68.27,68.25,68.27,300.0,53.4798,53.4954,53.4798,53.4954,300.0
2014-03-28 13:05:00,68.22,68.22,67.9,67.9,600.0,53.4563,53.4563,53.2055,53.2055,600.0
2014-03-28 13:10:00,67.88,67.88,67.7,67.87,2200.0,53.1898,53.1898,53.0488,53.182,2200.0
2014-03-28 13:15:00,67.94,67.94,67.91,67.91,200.0,53.2369,53.2369,53.2133,53.2133,200.0
2014-03-28 13:20:00,67.81,67.91,67.81,67.91,1000.0,53.135,53.2133,53.135,53.2133,1000.0
2014-03-28 13:25:00,67.92,67.95,67.78,67.78,900.0,53.2212,53.2447,53.1115,53.1115,900.0
2014-03-28 13:30:00,67.87,67.93,67.8,67.8,700.0,53.182,53.229,53.1272,53.1272,700.0
2014-03-28 13:35:00,67.82,67.84,67.82,67.84,600.0,53.1428,53.1585,53.1428,53.1585,600.0
2014-03-28 13:40:00,68.01,68.01,67.95,67.98,800.0,53.2917,53.2917,53.2447,53.2682,800.0
2014-03-28 13:45:00,67.98,67.98,67.98,67.98,0.0,53.2682,53.2682,53.2682,53.2682,0.0
2014-03-28 13:50:00,68.08,68.2,68.08,68.18,1800.0,53.3466,53.4406,53.3466,53.4249,1800.0
2014-03-28 13:55:00,68.12,68.18,68.09,68.18,2000.0,53.3779,53.4249,53.3544,53.4249,2000.0
2014-03-28 14:00:00,68.22,68.22,68.12,68.12,600.0,53.4563,53.4563,53.3779,53.3779,600.0
2014-03-28 14:05:00,68.1,68.1,67.77,67.82,1800.0,53.3622,53.3622,53.1036,53.1428,1800.0
2014-03-28 14:10:00,67.75,67.8,67.68,67.8,1000.0,53.088,53.1272,53.0331,53.1272,1000.0
2014-03-28 14:15:00,67.72,68.01,67.59,68.01,4400.0,53.0645,53.2917,52.9626,53.2917,4400.0
2014-03-28 14:20:00,67.87,68.5,67.87,68.5,6000.0,53.182,53.6757,53.182,53.6757,6000.0
2014-03-28 14:25:00,68.48,68.77,68.42,68.77,1000.0,53.66,53.8872,53.613,53.8872,1000.0
2014-03-28 14:30:00,68.73,69.1,68.43,68.66,5100.0,53.8559,54.1458,53.6208,53.801,5100.0
2014-03-28 14:35:00,68.76,69.32,68.76,69.24,5700.0,53.8794,54.3182,53.8794,54.2555,5700.0
2014-03-28 14:40:00,69.34,69.68,69.34,69.5,2500.0,54.3339,54.6003,54.3339,54.4592,2500.0
2014-03-28 14:45:00,69.4,69.8,69.37,69.79,2400.0,54.3809,54.6943,54.3574,54.6865,2400.0
2014-03-28 14:50:00,69.74,69.74,69.45,69.47,700.0,54.6473,54.6473,54.4201,54.4357,700.0
2014-03-28 14:55:00,69.63,69.89,69.6,69.61,1600.0,54.5611,54.7648,54.5376,54.5454,1600.0
2014-03-28 15:00:00,69.65,69.65,69.57,69.57,2000.0,54.5768,54.5768,54.5141,54.5141,2000.0
2014-03-28 15:05:00,69.53,69.53,69.39,69.39,900.0,54.4828,54.4828,54.3731,54.3731,900.0
2014-03-28 15:10:00,69.42,69.59,69.42,69.53,2600.0,54.3966,54.5298,54.3966,54.4828,2600.0
2014-03-28 15:15:00,69.45,69.65,69.41,69.65,2600.0,54.4201,54.5768,54.3887,54.5768,2600.0
2014-03-28 15:20:00,69.65,69.65,69.41,69.43,3200.0,54.5768,54.5768,54.3887,54.4044,3200.0
2014-03-28 15:25:00,69.4,69.4,69.15,69.15,1700.0,54.3809,54.3809,54.185,54.185,1700.0
2014-03-28 15:30:00,69.15,69.2,69.1,69.16,1500.0,54.185,54.2242,54.1458,54.1928,1500.0
2014-03-28 15:35:00,69.17,69.22,69.11,69.18,4200.0,54.2007,54.2398,54.1537,54.2085,4200.0
2014-03-28 15:40:00,69.21,69.41,69.2,69.41,3900.0,54.232,54.3887,54.2242,54.3887,3900.0
2014-03-28 15:45:00,69.43,69.52,69.41,69.49,2900.0,54.4044,54.4749,54.3887,54.4514,2900.0
2014-03-28 15:50:00,69.49,69.58,69.3,69.58,8200.0,54.4514,54.5219,54.3025,54.5219,8200.0
2014-03-28 15:55:00,69.66,69.73,69.57,69.71,2000.0,54.5846,54.6395,54.5141,54.6238,2000.0
2014-03-31 09:30:00,70.66,70.91,70.18,70.18,1600.0,55.3682,55.5641,54.9921,54.9921,1600.0
2014-03-31 09:35:00,69.91,70.11,69.84,70.11,2200.0,54.7805,54.9372,54.7257,54.9372,2200.0
2014-03-31 09:40:00,70.01,70.01,69.3,69.3,1300.0,54.8589,54.8589,54.3025,54.3025,1300.0
2014-03-31 09:45:00,69.07,69.86,68.81,69.86,3900.0,54.1223,54.7413,53.9186,54.7413,3900.0
2014-03-31 09:50:00,70.02,70.65,69.94,70.4,5600.0,54.8667,55.3604,54.804,55.1645,5600.0
2014-03-31 09:55:00,70.34,70.53,70.32,70.53,1100.0,55.1175,55.2663,55.1018,55.2663,1100.0
2014-03-31 10:00:00,70.59,70.59,70.18,70.18,1700.0,55.3134,55.3134,54.9921,54.9921,1700.0
2014-03-31 10:05:00,70.07,70.29,70.0,70.14,2300.0,54.9059,55.0783,54.851,54.9607,2300.0
2014-03-31 10:10:00,70.13,70.14,69.62,69.62,2400.0,54.9529,54.9607,54.5533,54.5533,2400.0
2014-03-31 10:15:00,69.68,69.78,69.46,69.73,2600.0,54.6003,54.6787,54.4279,54.6395,2600.0
2014-03-31 10:20:00,69.72,70.05,69.7,69.93,1200.0,54.6316,54.8902,54.616,54.7962,1200.0
2014-03-31 10:25:00,69.84,69.84,69.57,69.67,2300.0,54.7257,54.7257,54.5141,54.5925,2300.0
2014-03-31 10:30:00,69.68,69.7,69.52,69.52,1800.0,54.6003,54.616,54.4749,54.4749,1800.0
2014-03-31 10:35:00,69.49,69.49,69.18,69.26,1200.0,54.4514,54.4514,54.2085,54.2712,1200.0
2014-03-31 10:40:00,69.36,69.73,69.36,69.72,6500.0,54.3495,54.6395,54.3495,54.6316,6500.0
2014-03-31 10:45:00,69.68,69.68,69.52,69.52,2400.0,54.6003,54.6003,54.4749,54.4749,2400.0
2014-03-31 10:50:00,69.51,69.56,69.5,69.5,900.0,54.4671,54.5063,54.4592,54.4592,900.0
2014-03-31 10:55:00,69.52,69.65,69.5,69.6,5000.0,54.4749,54.5768,54.4592,54.5376,5000.0
2014-03-31 11:00:00,69.68,69.73,69.47,69.54,1400.0,54.6003,54.6395,54.4357,54.4906,1400.0
2014-03-31 11:05:00,69.5,69.5,69.47,69.47,700.0,54.4592,54.4592,54.4357,54.4357,700.0
2014-03-31 11:10:00,69.42,69.42,69.11,69.11,1200.0,54.3966,54.3966,54.1537,54.1537,1200.0
2014-03-31 11:15:00,69.13,69.4,69.13,69.4,2400.0,54.1693,54.3809,54.1693,54.3809,2400.0
2014-03-31 11:20:00,69.56,69.61,69.42,69.61,1800.0,54.5063,54.5454,54.3966,54.5454,1800.0
2014-03-31 11:25:00,69.49,69.49,69.27,69.28,1000.0,54.4514,54.4514,54.279,54.2869,1000.0
2014-03-31 11:30:00,69.26,69.42,69.24,69.33,3200.0,54.2712,54.3966,54.2555,54.326,3200.0
2014-03-31 11:35:00,69.36,69.36,69.3,69.36,700.0,54.3495,54.3495,54.3025,54.3495,700.0
2014-03-31 11:40:00,69.42,69.59,69.42,69.59,1300.0,54.3966,54.5298,54.3966,54.5298,1300.0
2014-03-31 11:45:00,69.52,69.6,69.47,69.6,1700.0,54.4749,54.5376,54.4357,54.5376,1700.0
2014-03-31 11:50:00,69.64,69.64,69.54,69.59,2200.0,54.569,54.569,54.4906,54.5298,2200.0
2014-03-31 11:55:00,69.55,69.55,69.17,69.17,1900.0,54.4984,54.4984,54.2007,54.2007,1900.0
2014-03-31 12:00:00,69.16,69.39,69.11,69.39,1500.0,54.1928,54.3731,54.1537,54.3731,1500.0
2014-03-31 12:05:00,69.46,69.46,69.32,69.33,1400.0,54.4279,54.4279,54.3182,54.326,1400.0
2014-03-31 12:10:00,69.33,69.33,69.08,69.15,2200.0,54.326,54.326,54.1301,54.185,2200.0
2014-03-31 12:15:00,69.35,69.35,69.3,69.3,700.0,54.3417,54.3417,54.3025,54.3025,700.0
2014-03-31 12:20:00,69.29,69.52,69.29,69.48,1400.0,54.2947,54.4749,54.2947,54.4436,1400.0
2014-03-31 12:25:00,69.45,69.58,69.27,69.58,1700.0,54.4201,54.5219,54.279,54.5219,1700.0
2014-03-31 12:30:00,69.54,69.54,69.45,69.45,800.0,54.4906,54.4906,54.4201,54.4201,800.0
2014-03-31 12:35:00,69.38,69.38,69.27,69.27,1100.0,54.3652,54.3652,54.279,54.279,1100.0
2014-03-31 12:40:00,69.18,69.22,69.1,69.22,1500.0,54.2085,54.2398,54.1458,54.2398,1500.0
2014-03-31 12:45:00,69.26,69.31,69.26,69.31,600.0,54.2712,54.3104,54.2712,54.3104,600.0
2014-03-31 12:50:00,69.32,69.32,69.09,69.16,2000.0,54.3182,54.3182,54.138,54.1928,2000.0
2014-03-31 12:55:00,69.22,69.23,68.99,68.99,700.0,54.2398,54.2477,54.0596,54.0596,700.0
2014-03-31 13:00:00,69.04,69.27,69.04,69.16,1900.0,54.0988,54.279,54.0988,54.1928,1900.0
2014-03-31 13:05:00,69.13,69.21,69.13,69.21,600.0,54.1693,54.232,54.1693,54.232,600.0
2014-03-31 13:10:00,69.18,69.18,69.01,69.01,700.0,54.2085,54.2085,54.0753,54.0753,700.0
2014-03-31 13:15:00,68.96,69.09,68.95,69.09,1400.0,54.0361,54.138,54.0283,54.138,1400.0
2014-03-31 13:20:00,69.2,69.21,69.05,69.05,1300.0,54.2242,54.232,54.1066,54.1066,1300.0
2014-03-31 13:25:00,69.09,69.18,69.09,69.13,1100.0,54.138,54.2085,54.138,54.1693,1100.0
2014-03-31 13:30:00,69.06,69.09,68.97,68.97,800.0,54.1145,54.138,54.0439,54.0439,800.0
2014-03-31 13:35:00,68.99,69.01,68.75,68.75,1800.0,54.0596,54.0753,53.8716,53.8716,1800.0
2014-03-31 13:40:00,68.69,68.75,68.67,68.7,1600.0,53.8245,53.8716,53.8089,53.8324,1600.0
2014-03-31 13:45:00,68.68,68.72,68.58,68.58,1500.0,53.8167,53.8481,53.7384,53.7384,1500.0
2014-03-31 13:50:00,68.49,68.72,68.48,68.65,1600.0,53.6678,53.8481,53.66,53.7932,1600.0
2014-03-31 13:55:00,68.68,68.68,68.42,68.56,1300.0,53.8167,53.8167,53.613,53.7227,1300.0
2014-03-31 14:00:00,68.64,68.64,68.46,68.46,2100.0,53.7854,53.7854,53.6443,53.6443,2100.0
2014-03-31 14:05:00,68.52,68.69,68.52,68.53,1700.0,53.6913,53.8245,53.6913,53.6992,1700.0
2014-03-31 14:10:00,68.6,68.61,68.35,68.35,2400.0,53.754,53.7619,53.5581,53.5581,2400.0
2014-03-31 14:15:00,68.5,68.5,68.35,68.35,600.0,53.6757,53.6757,53.5581,53.5581,600.0
2014-03-31 14:20:00,68.28,68.31,68.06,68.06,1100.0,53.5033,53.5268,53.3309,53.3309,1100.0
2014-03-31 14:25:00,68.0,68.05,67.9,68.05,3300.0,53.2839,53.323,53.2055,53.323,3300.0
2014-03-31 14:30:00,68.0,68.0,67.9,67.94,1000.0,53.2839,53.2839,53.2055,53.2369,1000.0
2014-03-31 14:35:00,68.06,68.06,68.03,68.03,400.0,53.3309,53.3309,53.3074,53.3074,400.0
2014-03-31 14:40:00,68.2,68.39,68.19,68.39,800.0,53.4406,53.5895,53.4328,53.5895,800.0
2014-03-31 14:45:00,68.53,68.58,68.48,68.52,1300.0,53.6992,53.7384,53.66,53.6913,1300.0
2014-03-31 14:50:00,68.51,68.51,68.36,68.36,2400.0,53.6835,53.6835,53.566,53.566,2400.0
2014-03-31 14:55:00,68.3,68.36,68.12,68.12,4500.0,53.5189,53.566,53.3779,53.3779,4500.0
2014-03-31 15:00:00,68.01,68.01,67.74,67.74,4100.0,53.2917,53.2917,53.0801,53.0801,4100.0
2014-03-31 15:05:00,67.74,67.77,67.61,67.67,2900.0,53.0801,53.1036,52.9783,53.0253,2900.0
2014-03-31 15:10:00,67.66,67.66,67.58,67.66,1200.0,53.0175,53.0175,52.9548,53.0175,1200.0
2014-03-31 15:15:00,67.71,67.87,67.71,67.87,2700.0,53.0566,53.182,53.0566,53.182,2700.0
2014-03-31 15:20:00,67.92,68.0,67.92,67.96,900.0,53.2212,53.2839,53.2212,53.2525,900.0
2014-03-31 15:25:00,67.89,67.9,67.8,67.9,2300.0,53.1977,53.2055,53.1272,53.2055,2300.0
2014-03-31 15:30:00,67.89,67.9,67.85,67.9,1500.0,53.1977,53.2055,53.1663,53.2055,1500.0
2014-03-31 15:35:00,67.99,68.08,67.97,68.08,1300.0,53.276,53.3466,53.2604,53.3466,1300.0
2014-03-31 15:40:00,68.07,68.09,67.77,67.77,2200.0,53.3387,53.3544,53.1036,53.1036,2200.0
2014-03-31 15:45:00,67.73,67.79,67.57,67.66,5600.0,53.0723,53.1193,52.9469,53.0175,5600.0
2014-03-31 15:50:00,67.7,67.7,67.36,67.36,6100.0,53.0488,53.0488,52.7824,52.7824,6100.0
2014-03-31 15:55:00,67.28,67.39,67.0,67.35,3500.0,52.7197,52.8059,52.5003,52.7745,3500.0
2014-04-01 09:30:00,67.36,67.95,67.34,67.41,900.0,52.7824,53.2447,52.7667,52.8216,900.0
2014-04-01 09:35:00,67.41,67.41,67.19,67.19,900.0,52.8216,52.8216,52.6492,52.6492,900.0
2014-04-01 09:40:00,67.04,67.22,67.0,67.22,700.0,52.5316,52.6727,52.5003,52.6727,700.0
2014-04-01 09:45:00,67.21,67.25,66.8,66.87,4100.0,52.6648,52.6962,52.3436,52.3984,4100.0
2014-04-01 09:50:00,66.86,66.91,66.34,66.37,3800.0,52.3906,52.4298,51.9831,52.0066,3800.0
2014-04-01 09:55:00,66.52,66.52,66.19,66.22,2900.0,52.1242,52.1242,51.8656,51.8891,2900.0
2014-04-01 10:00:00,66.29,66.57,66.23,66.23,900.0,51.9439,52.1633,51.8969,51.8969,900.0
2014-04-01 10:05:00,66.17,66.17,65.97,66.13,7000.0,51.8499,51.8499,51.6932,51.8186,7000.0
2014-04-01 10:10:00,66.25,66.25,65.97,65.97,3800.0,51.9126,51.9126,51.6932,51.6932,3800.0
2014-04-01 10:15:00,65.9,65.9,65.57,65.72,2600.0,51.6383,51.6383,51.3798,51.4973,2600.0
2014-04-01 10:20:00,65.66,65.67,65.3,65.31,6100.0,51.4503,51.4581,51.1682,51.176,6100.0
2014-04-01 10:25:00,65.33,65.86,65.06,65.86,2800.0,51.1917,51.607,50.9801,51.607,2800.0
2014-04-01 10:30:00,65.78,65.78,65.54,65.55,1500.0,51.5443,51.5443,51.3562,51.3641,1500.0
2014-04-01 10:35:00,65.55,65.56,65.24,65.49,2900.0,51.3641,51.3719,51.1212,51.3171,2900.0
2014-04-01 10:40:00,65.5,65.61,65.48,65.5,900.0,51.3249,51.4111,51.3092,51.3249,900.0
2014-04-01 10:45:00,65.63,65.63,65.33,65.36,1300.0,51.4268,51.4268,51.1917,51.2152,1300.0
2014-04-01 10:50:00,65.38,65.38,65.2,65.2,1800.0,51.2309,51.2309,51.0898,51.0898,1800.0
2014-04-01 10:55:00,65.16,65.24,65.04,65.24,6900.0,51.0585,51.1212,50.9645,51.1212,6900.0
2014-04-01 11:00:00,65.28,65.42,65.26,65.26,2500.0,51.1525,51.2622,51.1368,51.1368,2500.0
2014-04-01 11:05:00,65.27,65.59,65.27,65.53,1900.0,51.1447,51.3954,51.1447,51.3484,1900.0
2014-04-01 11:10:00,65.52,65.68,65.47,65.57,1500.0,51.3406,51.466,51.3014,51.3798,1500.0
2014-04-01 11:15:00,65.51,65.59,65.46,65.59,1600.0,51.3327,51.3954,51.2936,51.3954,1600.0
2014-04-01 11:20:00,65.67,65.67,65.62,65.62,300.0,51.4581,51.4581,51.4189,51.4189,300.0
2014-04-01 11:25:00,65.81,66.14,65.8,66.03,3800.0,51.5678,51.8264,51.56,51.7402,3800.0
2014-04-01 11:30:00,66.15,66.5,66.1,66.38,4000.0,51.8342,52.1085,51.7951,52.0145,4000.0
2014-04-01 11:35:00,66.42,66.69,66.41,66.46,1800.0,52.0458,52.2574,52.038,52.0771,1800.0
2014-04-01 11:40:00,66.45,66.46,66.11,66.11,1800.0,52.0693,52.0771,51.8029,51.8029,1800.0
2014-04-01 11:45:00,66.07,66.12,66.01,66.01,700.0,51.7715,51.8107,51.7245,51.7245,700.0
2014-04-01 11:50:00,66.06,66.16,66.06,66.16,700.0,51.7637,51.8421,51.7637,51.8421,700.0
2014-04-01 11:55:00,66.06,66.06,65.96,65.96,600.0,51.7637,51.7637,51.6854,51.6854,600.0
2014-04-01 12:00:00,66.0,66.0,65.98,65.98,300.0,51.7167,51.7167,51.701,51.701,300.0
2014-04-01 12:05:00,65.98,65.98,65.91,65.91,1000.0,51.701,51.701,51.6462,51.6462,1000.0
2014-04-01 12:10:00,65.9,65.9,65.77,65.87,800.0,51.6383,51.6383,51.5365,51.6148,800.0
2014-04-01 12:15:00,66.02,66.07,66.01,66.03,400.0,51.7324,51.7715,51.7245,51.7402,400.0
2014-04-01 12:20:00,66.29,66.29,66.19,66.19,1800.0,51.9439,51.9439,51.8656,51.8656,1800.0
2014-04-01 12:25:00,66.21,66.21,66.09,66.09,1200.0,51.8813,51.8813,51.7872,51.7872,1200.0
2014-04-01 12:30:00,66.08,66.08,66.0,66.0,1100.0,51.7794,51.7794,51.7167,51.7167,1100.0
2014-04-01 12:35:00,65.95,65.95,65.9,65.9,600.0,51.6775,51.6775,51.6383,51.6383,600.0
2014-04-01 12:40:00,65.9,65.9,65.9,65.9,100.0,51.6383,51.6383,51.6383,51.6383,100.0
2014-04-01 12:45:00,66.18,66.18,66.07,66.07,700.0,51.8577,51.8577,51.7715,51.7715,700.0
2014-04-01 12:50:00,66.06,66.06,66.0,66.0,400.0,51.7637,51.7637,51.7167,51.7167,400.0
2014-04-01 12:55:00,66.11,66.11,66.11,66.11,100.0,51.8029,51.8029,51.8029,51.8029,100.0
2014-04-01 13:00:00,66.14,66.15,66.06,66.13,1300.0,51.8264,51.8342,51.7637,51.8186,1300.0
2014-04-01 13:05:00,66.07,66.2,66.07,66.18,600.0,51.7715,51.8734,51.7715,51.8577,600.0
2014-04-01 13:10:00,66.22,66.22,66.16,66.16,600.0,51.8891,51.8891,51.8421,51.8421,600.0
2014-04-01 13:15:00,66.14,66.14,65.83,65.83,1400.0,51.8264,51.8264,51.5835,51.5835,1400.0
2014-04-01 13:20:00,65.74,65.74,65.74,65.74,300.0,51.513,51.513,51.513,51.513,300.0
2014-04-01 13:25:00,65.72,65.72,65.47,65.57,1100.0,51.4973,51.4973,51.3014,51.3798,1100.0
2014-04-01 13:30:00,65.55,65.55,65.48,65.48,600.0,51.3641,51.3641,51.3092,51.3092,600.0
2014-04-01 13:35:00,65.44,65.5,65.41,65.49,1000.0,51.2779,51.3249,51.2544,51.3171,1000.0
2014-04-01 13:40:00,65.49,65.49,65.49,65.49,0.0,51.3171,51.3171,51.3171,51.3171,0.0
2014-04-01 13:45:00,65.69,65.7,65.5,65.5,1800.0,51.4738,51.4816,51.3249,51.3249,1800.0
2014-04-01 13:50:00,65.51,65.53,65.45,65.45,1000.0,51.3327,51.3484,51.2857,51.2857,1000.0
2014-04-01 13:55:00,65.52,65.53,65.42,65.49,1600.0,51.3406,51.3484,51.2622,51.3171,1600.0
2014-04-01 14:00:00,65.51,65.51,65.39,65.39,1300.0,51.3327,51.3327,51.2387,51.2387,1300.0
2014-04-01 14:05:00,65.32,65.4,65.32,65.37,900.0,51.1839,51.2465,51.1839,51.223,900.0
2014-04-01 14:10:00,65.46,65.53,65.46,65.52,1500.0,51.2936,51.3484,51.2936,51.3406,1500.0
2014-04-01 14:15:00,65.59,65.67,65.59,65.67,1000.0,51.3954,51.4581,51.3954,51.4581,1000.0
2014-04-01 14:20:00,65.67,65.86,65.58,65.86,1500.0,51.4581,51.607,51.3876,51.607,1500.0
2014-04-01 14:25:00,65.9,66.0,65.9,65.95,2600.0,51.6383,51.7167,51.6383,51.6775,2600.0
2014-04-01 14:30:00,65.91,66.05,65.89,65.97,2400.0,51.6462,51.7559,51.6305,51.6932,2400.0
2014-04-01 14:35:00,65.89,66.01,65.84,65.97,2200.0,51.6305,51.7245,51.5913,51.6932,2200.0
2014-04-01 14:40:00,65.96,65.96,65.95,65.96,600.0,51.6854,51.6854,51.6775,51.6854,600.0
2014-04-01 14:45:00,65.95,65.95,65.91,65.91,500.0,51.6775,51.6775,51.6462,51.6462,500.0
2014-04-01 14:50:00,66.01,66.02,65.98,66.02,1200.0,51.7245,51.7324,51.701,51.7324,1200.0
2014-04-01 14:55:00,66.02,66.04,66.01,66.01,1400.0,51.7324,51.748,51.7245,51.7245,1400.0
2014-04-01 15:00:00,66.04,66.04,65.9,65.97,1000.0,51.748,51.748,51.6383,51.6932,1000.0
2014-04-01 15:05:00,65.98,65.98,65.91,65.91,1300.0,51.701,51.701,51.6462,51.6462,1300.0
2014-04-01 15:10:00,65.97,65.97,65.91,65.97,500.0,51.6932,51.6932,51.6462,51.6932,500.0
2014-04-01 15:15:00,66.02,66.02,65.96,65.96,1400.0,51.7324,51.7324,51.6854,51.6854,1400.0
2014-04-01 15:20:00,65.93,65.97,65.9,65.9,800.0,51.6618,51.6932,51.6383,51.6383,800.0
2014-04-01 15:25:00,65.95,65.99,65.88,65.99,1500.0,51.6775,51.7089,51.6227,51.7089,1500.0
2014-04-01 15:30:00,65.98,66.14,65.97,66.1,3600.0,51.701,51.8264,51.6932,51.7951,3600.0
2014-04-01 15:35:00,66.12,66.38,66.12,66.38,2500.0,51.8107,52.0145,51.8107,52.0145,2500.0
2014-04-01 15:40:00,66.35,66.35,66.26,66.27,4400.0,51.991,51.991,51.9204,51.9283,4400.0
2014-04-01 15:45:00,66.28,66.35,66.26,66.28,2900.0,51.9361,51.991,51.9204,51.9361,2900.0
2014-04-01 15:50:00,66.33,66.36,66.11,66.21,8100.0,51.9753,51.9988,51.8029,51.8813,8100.0
2014-04-01 15:55:00,66.31,66.41,66.24,66.41,5300.0,51.9596,52.038,51.9048,52.038,5300.0
2014-04-02 09:30:00,66.74,66.74,66.71,66.71,200.0,52.2966,52.2966,52.273,52.273,200.0
2014-04-02 09:35:00,66.43,66.43,66.26,66.26,300.0,52.0536,52.0536,51.9204,51.9204,300.0
2014-04-02 09:40:00,66.33,66.82,66.33,66.72,3100.0,51.9753,52.3592,51.9753,52.2809,3100.0
2014-04-02 09:45:00,66.72,66.72,66.72,66.72,0.0,52.2809,52.2809,52.2809,52.2809,0.0
2014-04-02 09:50:00,67.04,67.04,66.75,66.8,5400.0,52.5316,52.5316,52.3044,52.3436,5400.0
2014-04-02 09:55:00,66.86,66.96,66.72,66.81,5200.0,52.3906,52.4689,52.2809,52.3514,5200.0
2014-04-02 10:00:00,66.82,66.82,66.64,66.73,1700.0,52.3592,52.3592,52.2182,52.2887,1700.0
2014-04-02 10:05:00,66.69,66.69,66.39,66.52,5000.0,52.2574,52.2574,52.0223,52.1242,5000.0
2014-04-02 10:10:00,66.45,66.58,66.24,66.58,1700.0,52.0693,52.1712,51.9048,52.1712,1700.0
2014-04-02 10:15:00,66.6,66.64,66.55,66.6,1400.0,52.1868,52.2182,52.1477,52.1868,1400.0
2014-04-02 10:20:00,66.66,66.99,66.66,66.93,2200.0,52.2339,52.4924,52.2339,52.4454,2200.0
2014-04-02 10:25:00,66.99,67.16,66.99,67.16,1200.0,52.4924,52.6257,52.4924,52.6257,1200.0
2014-04-02 10:30:00,67.27,67.28,66.91,67.05,5200.0,52.7119,52.7197,52.4298,52.5395,5200.0
2014-04-02 10:35:00,67.06,67.06,66.76,66.86,2300.0,52.5473,52.5473,52.3122,52.3906,2300.0
2014-04-02 10:40:00,66.87,66.89,66.83,66.83,900.0,52.3984,52.4141,52.3671,52.3671,900.0
2014-04-02 10:45:00,66.82,66.9,66.79,66.81,900.0,52.3592,52.4219,52.3357,52.3514,900.0
2014-04-02 10:50:00,66.9,67.12,66.9,67.1,1000.0,52.4219,52.5943,52.4219,52.5786,1000.0
2014-04-02 10:55:00,67.2,67.2,67.03,67.03,1200.0,52.657,52.657,52.5238,52.5238,1200.0
2014-04-02 11:00:00,67.04,67.21,67.02,67.18,1900.0,52.5316,52.6648,52.516,52.6413,1900.0
2014-04-02 11:05:00,67.26,67.54,67.26,67.5,7000.0,52.704,52.9234,52.704,52.8921,7000.0
2014-04-02 11:10:00,67.52,67.65,67.48,67.5,3600.0,52.9077,53.0096,52.8764,52.8921,3600.0
2014-04-02 11:15:00,67.5,67.5,67.42,67.5,1500.0,52.8921,52.8921,52.8294,52.8921,1500.0
2014-04-02 11:20:00,67.5,67.65,67.5,67.56,1100.0,52.8921,53.0096,52.8921,52.9391,1100.0
2014-04-02 11:25:00,67.65,67.74,67.63,67.72,1700.0,53.0096,53.0801,52.9939,53.0645,1700.0
2014-04-02 11:30:00,67.84,68.31,67.84,68.2,3300.0,53.1585,53.5268,53.1585,53.4406,3300.0
2014-04-02 11:35:00,68.14,68.14,68.02,68.1,1000.0,53.3936,53.3936,53.2995,53.3622,1000.0
2014-04-02 11:40:00,68.21,68.4,68.21,68.29,1100.0,53.4484,53.5973,53.4484,53.5111,1100.0
2014-04-02 11:45:00,68.17,68.17,68.17,68.17,100.0,53.4171,53.4171,53.4171,53.4171,100.0
2014-04-02 11:50:00,68.21,68.23,68.11,68.11,900.0,53.4484,53.4641,53.3701,53.3701,900.0
2014-04-02 11:55:00,68.18,68.22,68.09,68.09,1100.0,53.4249,53.4563,53.3544,53.3544,1100.0
2014-04-02 12:00:00,68.14,68.2,68.07,68.2,1200.0,53.3936,53.4406,53.3387,53.4406,1200.0
2014-04-02 12:05:00,68.16,68.18,68.16,68.18,200.0,53.4092,53.4249,53.4092,53.4249,200.0
2014-04-02 12:10:00,68.16,68.35,68.16,68.35,4200.0,53.4092,53.5581,53.4092,53.5581,4200.0
2014-04-02 12:15:00,68.35,68.38,68.33,68.38,600.0,53.5581,53.5816,53.5425,53.5816,600.0
2014-04-02 12:20:00,68.36,68.37,68.31,68.32,2000.0,53.566,53.5738,53.5268,53.5346,2000.0
2014-04-02 12:25:00,68.32,68.32,68.24,68.29,800.0,53.5346,53.5346,53.4719,53.5111,800.0
2014-04-02 12:30:00,68.34,68.38,68.21,68.21,1000.0,53.5503,53.5816,53.4484,53.4484,1000.0
2014-04-02 12:35:00,68.19,68.19,67.98,67.98,1900.0,53.4328,53.4328,53.2682,53.2682,1900.0
2014-04-02 12:40:00,68.13,68.18,68.13,68.18,500.0,53.3857,53.4249,53.3857,53.4249,500.0
2014-04-02 12:45:00,68.18,68.18,68.18,68.18,0.0,53.4249,53.4249,53.4249,53.4249,0.0
2014-04-02 12:50:00,68.19,68.19,68.04,68.04,2000.0,53.4328,53.4328,53.3152,53.3152,2000.0
2014-04-02 12:55:00,68.07,68.16,68.07,68.08,2000.0,53.3387,53.4092,53.3387,53.3466,2000.0
2014-04-02 13:00:00,68.06,68.12,68.02,68.12,2400.0,53.3309,53.3779,53.2995,53.3779,2400.0
2014-04-02 13:05:00,68.16,68.16,68.03,68.03,700.0,53.4092,53.4092,53.3074,53.3074,700.0
2014-04-02 13:10:00,68.02,68.02,68.0,68.0,700.0,53.2995,53.2995,53.2839,53.2839,700.0
2014-04-02 13:15:00,67.99,68.04,67.98,68.04,500.0,53.276,53.3152,53.2682,53.3152,500.0
2014-04-02 13:20:00,68.05,68.08,68.04,68.04,700.0,53.323,53.3466,53.3152,53.3152,700.0
2014-04-02 13:25:00,68.09,68.18,68.04,68.18,1700.0,53.3544,53.4249,53.3152,53.4249,1700.0
2014-04-02 13:30:00,68.28,68.28,68.28,68.28,300.0,53.5033,53.5033,53.5033,53.5033,300.0
2014-04-02 13:35:00,68.22,68.3,68.13,68.13,3300.0,53.4563,53.5189,53.3857,53.3857,3300.0
2014-04-02 13:40:00,68.14,68.2,68.1,68.1,1200.0,53.3936,53.4406,53.3622,53.3622,1200.0
2014-04-02 13:45:00,68.07,68.15,68.07,68.14,300.0,53.3387,53.4014,53.3387,53.3936,300.0
2014-04-02 13:50:00,68.13,68.13,68.09,68.11,600.0,53.3857,53.3857,53.3544,53.3701,600.0
2014-04-02 13:55:00,68.09,68.1,68.09,68.1,600.0,53.3544,53.3622,53.3544,53.3622,600.0
2014-04-02 14:00:00,68.15,68.15,68.12,68.13,500.0,53.4014,53.4014,53.3779,53.3857,500.0
2014-04-02 14:05:00,68.2,68.39,68.17,68.37,1300.0,53.4406,53.5895,53.4171,53.5738,1300.0
2014-04-02 14:10:00,68.46,68.55,68.46,68.49,1000.0,53.6443,53.7148,53.6443,53.6678,1000.0
2014-04-02 14:15:00,68.54,68.64,68.47,68.47,1400.0,53.707,53.7854,53.6522,53.6522,1400.0
2014-04-02 14:20:00,68.54,68.56,68.48,68.48,600.0,53.707,53.7227,53.66,53.66,600.0
2014-04-02 14:25:00,68.45,68.64,68.42,68.64,500.0,53.6365,53.7854,53.613,53.7854,500.0
2014-04-02 14:30:00,68.61,68.61,68.51,68.55,1200.0,53.7619,53.7619,53.6835,53.7148,1200.0
2014-04-02 14:35:00,68.56,68.68,68.56,68.6,1000.0,53.7227,53.8167,53.7227,53.754,1000.0
2014-04-02 14:40:00,68.74,68.84,68.68,68.68,1000.0,53.8637,53.9421,53.8167,53.8167,1000.0
2014-04-02 14:45:00,68.69,68.69,68.61,68.68,700.0,53.8245,53.8245,53.7619,53.8167,700.0
2014-04-02 14:50:00,68.7,68.92,68.7,68.92,500.0,53.8324,54.0048,53.8324,54.0048,500.0
2014-04-02 14:55:00,68.93,68.94,68.84,68.84,1600.0,54.0126,54.0204,53.9421,53.9421,1600.0
2014-04-02 15:00:00,68.83,68.99,68.81,68.99,1300.0,53.9342,54.0596,53.9186,54.0596,1300.0
2014-04-02 15:05:00,69.0,69.05,68.94,69.01,1600.0,54.0675,54.1066,54.0204,54.0753,1600.0
2014-04-02 15:10:00,69.05,69.18,69.05,69.17,600.0,54.1066,54.2085,54.1066,54.2007,600.0
2014-04-02 15:15:00,69.3,69.34,69.24,69.27,1100.0,54.3025,54.3339,54.2555,54.279,1100.0
2014-04-02 15:20:00,69.2,69.2,68.86,68.86,1700.0,54.2242,54.2242,53.9578,53.9578,1700.0
2014-04-02 15:25:00,68.81,68.81,68.44,68.45,1100.0,53.9186,53.9186,53.6286,53.6365,1100.0
2014-04-02 15:30:00,68.49,68.53,68.32,68.32,1600.0,53.6678,53.6992,53.5346,53.5346,1600.0
2014-04-02 15:35:00,68.29,68.29,68.21,68.25,900.0,53.5111,53.5111,53.4484,53.4798,900.0
2014-04-02 15:40:00,68.2,68.52,68.15,68.51,1500.0,53.4406,53.6913,53.4014,53.6835,1500.0
2014-04-02 15:45:00,68.49,68.85,68.44,68.79,1900.0,53.6678,53.9499,53.6286,53.9029,1900.0
2014-04-02 15:50:00,68.8,69.0,68.8,68.94,2300.0,53.9107,54.0675,53.9107,54.0204,2300.0
2014-04-02 15:55:00,68.9,69.08,68.87,69.02,1800.0,53.9891,54.1301,53.9656,54.0831,1800.0
2014-04-03 09:30:00,69.12,69.12,69.12,69.12,100.0,54.1615,54.1615,54.1615,54.1615,100.0
2014-04-03 09:35:00,69.33,69.39,69.33,69.39,400.0,54.326,54.3731,54.326,54.3731,400.0
2014-04-03 09:40:00,69.41,69.41,69.41,69.41,300.0,54.3887,54.3887,54.3887,54.3887,300.0
2014-04-03 09:45:00,69.18,69.18,69.14,69.16,700.0,54.2085,54.2085,54.1772,54.1928,700.0
2014-04-03 09:50:00,68.76,68.76,68.76,68.76,100.0,53.8794,53.8794,53.8794,53.8794,100.0
2014-04-03 09:55:00,69.16,69.28,69.07,69.07,800.0,54.1928,54.2869,54.1223,54.1223,800.0
2014-04-03 10:00:00,69.17,69.28,69.08,69.2,2100.0,54.2007,54.2869,54.1301,54.2242,2100.0
2014-04-03 10:05:00,69.2,69.2,69.2,69.2,0.0,54.2242,54.2242,54.2242,54.2242,0.0
2014-04-03 10:10:00,68.99,69.01,68.7,68.7,600.0,54.0596,54.0753,53.8324,53.8324,600.0
2014-04-03 10:15:00,68.74,68.74,68.56,68.56,1100.0,53.8637,53.8637,53.7227,53.7227,1100.0
2014-04-03 10:20:00,68.59,68.65,68.38,68.38,2400.0,53.7462,53.7932,53.5816,53.5816,2400.0
2014-04-03 10:25:00,68.25,68.41,68.17,68.41,1300.0,53.4798,53.6051,53.4171,53.6051,1300.0
2014-04-03 10:30:00,68.5,68.58,68.48,68.54,2200.0,53.6757,53.7384,53.66,53.707,2200.0
2014-04-03 10:35:00,68.51,68.53,68.21,68.21,1800.0,53.6835,53.6992,53.4484,53.4484,1800.0
2014-04-03 10:40:00,68.14,68.27,68.1,68.27,1500.0,53.3936,53.4954,53.3622,53.4954,1500.0
2014-04-03 10:45:00,68.27,68.28,68.08,68.08,1500.0,53.4954,53.5033,53.3466,53.3466,1500.0
2014-04-03 10:50:00,68.08,68.26,68.07,68.26,800.0,53.3466,53.4876,53.3387,53.4876,800.0
2014-04-03 10:55:00,68.26,68.39,68.26,68.27,3300.0,53.4876,53.5895,53.4876,53.4954,3300.0
2014-04-03 11:00:00,68.29,68.42,68.29,68.42,1300.0,53.5111,53.613,53.5111,53.613,1300.0
2014-04-03 11:05:00,68.36,68.39,68.33,68.34,800.0,53.566,53.5895,53.5425,53.5503,800.0
2014-04-03 11:10:00,68.31,68.41,68.31,68.38,3300.0,53.5268,53.6051,53.5268,53.5816,3300.0
2014-04-03 11:15:00,68.38,68.38,68.22,68.22,1100.0,53.5816,53.5816,53.4563,53.4563,1100.0
2014-04-03 11:20:00,68.22,68.41,68.09,68.41,3000.0,53.4563,53.6051,53.3544,53.6051,3000.0
2014-04-03 11:25:00,68.46,68.48,68.3,68.3,1300.0,53.6443,53.66,53.5189,53.5189,1300.0
2014-04-03 11:30:00,68.37,68.37,68.1,68.32,2200.0,53.5738,53.5738,53.3622,53.5346,2200.0
2014-04-03 11:35:00,68.37,68.41,68.3,68.41,900.0,53.5738,53.6051,53.5189,53.6051,900.0
2014-04-03 11:40:00,68.36,68.36,68.24,68.24,500.0,53.566,53.566,53.4719,53.4719,500.0
2014-04-03 11:45:00,68.19,68.31,68.07,68.31,1100.0,53.4328,53.5268,53.3387,53.5268,1100.0
2014-04-03 11:50:00,68.33,68.44,68.28,68.44,1600.0,53.5425,53.6286,53.5033,53.6286,1600.0
2014-04-03 11:55:00,68.48,68.53,68.48,68.52,400.0,53.66,53.6992,53.66,53.6913,400.0
2014-04-03 12:00:00,68.41,68.43,68.39,68.39,1400.0,53.6051,53.6208,53.5895,53.5895,1400.0
2014-04-03 12:05:00,68.5,68.83,68.5,68.73,3800.0,53.6757,53.9342,53.6757,53.8559,3800.0
2014-04-03 12:10:00,68.7,69.0,68.7,69.0,1300.0,53.8324,54.0675,53.8324,54.0675,1300.0
2014-04-03 12:15:00,68.97,69.07,68.7,68.7,3900.0,54.0439,54.1223,53.8324,53.8324,3900.0
2014-04-03 12:20:00,68.71,68.71,68.55,68.55,700.0,53.8402,53.8402,53.7148,53.7148,700.0
2014-04-03 12:25:00,68.54,68.54,68.49,68.49,500.0,53.707,53.707,53.6678,53.6678,500.0
2014-04-03 12:30:00,68.46,68.47,68.27,68.27,1000.0,53.6443,53.6522,53.4954,53.4954,1000.0
2014-04-03 12:35:00,68.1,68.1,67.79,67.79,1000.0,53.3622,53.3622,53.1193,53.1193,1000.0
2014-04-03 12:40:00,67.76,67.97,67.74,67.97,500.0,53.0958,53.2604,53.0801,53.2604,500.0
2014-04-03 12:45:00,67.94,67.94,67.94,67.94,100.0,53.2369,53.2369,53.2369,53.2369,100.0
2014-04-03 12:50:00,68.05,68.05,68.05,68.05,100.0,53.323,53.323,53.323,53.323,100.0
2014-04-03 12:55:00,68.21,68.21,68.18,68.18,200.0,53.4484,53.4484,53.4249,53.4249,200.0
2014-04-03 13:00:00,68.05,68.05,68.0,68.0,200.0,53.323,53.323,53.2839,53.2839,200.0
2014-04-03 13:05:00,68.07,68.07,68.07,68.07,100.0,53.3387,53.3387,53.3387,53.3387,100.0
2014-04-03 13:10:00,67.99,68.04,67.99,68.04,400.0,53.276,53.3152,53.276,53.3152,400.0
2014-04-03 13:15:00,68.07,68.07,68.04,68.04,400.0,53.3387,53.3387,53.3152,53.3152,400.0
2014-04-03 13:20:00,68.06,68.07,68.06,68.07,300.0,53.3309,53.3387,53.3309,53.3387,300.0
2014-04-03 13:25:00,67.99,68.16,67.99,68.16,500.0,53.276,53.4092,53.276,53.4092,500.0
2014-04-03 13:30:00,67.96,67.96,67.96,67.96,100.0,53.2525,53.2525,53.2525,53.2525,100.0
2014-04-03 13:35:00,67.99,68.1,67.99,68.1,700.0,53.276,53.3622,53.276,53.3622,700.0
2014-04-03 13:40:00,68.1,68.1,68.05,68.08,600.0,53.3622,53.3622,53.323,53.3466,600.0
2014-04-03 13:45:00,68.2,68.2,68.05,68.14,1500.0,53.4406,53.4406,53.323,53.3936,1500.0
2014-04-03 13:50:00,68.09,68.1,68.06,68.06,700.0,53.3544,53.3622,53.3309,53.3309,700.0
2014-04-03 13:55:00,68.08,68.09,68.0,68.0,400.0,53.3466,53.3544,53.2839,53.2839,400.0
2014-04-03 14:00:00,67.99,67.99,67.91,67.98,600.0,53.276,53.276,53.2133,53.2682,600.0
2014-04-03 14:05:00,68.07,68.34,68.07,68.32,1600.0,53.3387,53.5503,53.3387,53.5346,1600.0
2014-04-03 14:10:00,68.21,68.21,68.21,68.21,100.0,53.4484,53.4484,53.4484,53.4484,100.0
2014-04-03 14:15:00,68.35,68.47,68.35,68.47,1500.0,53.5581,53.6522,53.5581,53.6522,1500.0
2014-04-03 14:20:00,68.48,68.62,68.46,68.59,1300.0,53.66,53.7697,53.6443,53.7462,1300.0
2014-04-03 14:25:00,68.49,68.49,68.31,68.31,900.0,53.6678,53.6678,53.5268,53.5268,900.0
2014-04-03 14:30:00,68.18,68.18,68.04,68.04,300.0,53.4249,53.4249,53.3152,53.3152,300.0
2014-04-03 14:35:00,67.97,67.97,67.68,67.89,1800.0,53.2604,53.2604,53.0331,53.1977,1800.0
2014-04-03 14:40:00,67.92,68.01,67.89,67.97,2600.0,53.2212,53.2917,53.1977,53.2604,2600.0
2014-04-03 14:45:00,68.0,68.0,68.0,68.0,700.0,53.2839,53.2839,53.2839,53.2839,700.0
2014-04-03 14:50:00,67.94,68.02,67.94,67.99,500.0,53.2369,53.2995,53.2369,53.276,500.0
2014-04-03 14:55:00,67.96,68.07,67.96,68.07,400.0,53.2525,53.3387,53.2525,53.3387,400.0
2014-04-03 15:00:00,67.97,67.97,67.79,67.79,800.0,53.2604,53.2604,53.1193,53.1193,800.0
2014-04-03 15:05:00,67.62,67.62,67.55,67.55,600.0,52.9861,52.9861,52.9313,52.9313,600.0
2014-04-03 15:10:00,67.52,67.55,67.34,67.34,900.0,52.9077,52.9313,52.7667,52.7667,900.0
2014-04-03 15:15:00,67.3,67.3,67.25,67.25,600.0,52.7354,52.7354,52.6962,52.6962,600.0
2014-04-03 15:20:00,67.24,67.24,67.06,67.16,1300.0,52.6883,52.6883,52.5473,52.6257,1300.0
2014-04-03 15:25:00,67.17,67.45,67.17,67.45,600.0,52.6335,52.8529,52.6335,52.8529,600.0
2014-04-03 15:30:00,67.61,67.89,67.61,67.89,500.0,52.9783,53.1977,52.9783,53.1977,500.0
2014-04-03 15:35:00,67.91,67.93,67.84,67.93,1200.0,53.2133,53.229,53.1585,53.229,1200.0
2014-04-03 15:40:00,67.97,68.0,67.77,67.93,2100.0,53.2604,53.2839,53.1036,53.229,2100.0
2014-04-03 15:45:00,67.8,68.11,67.68,68.04,1600.0,53.1272,53.3701,53.0331,53.3152,1600.0
2014-04-03 15:50:00,68.09,68.09,67.87,68.0,2900.0,53.3544,53.3544,53.182,53.2839,2900.0
2014-04-03 15:55:00,67.79,67.98,67.79,67.89,1200.0,53.1193,53.2682,53.1193,53.1977,1200.0
2014-04-04 09:30:00,68.34,68.36,68.3,68.36,700.0,53.5503,53.566,53.5189,53.566,700.0
2014-04-04 09:35:00,68.35,68.61,68.26,68.61,2000.0,53.5581,53.7619,53.4876,53.7619,2000.0
2014-04-04 09:40:00,68.45,68.45,68.39,68.45,500.0,53.6365,53.6365,53.5895,53.6365,500.0
2014-04-04 09:45:00,68.15,68.15,67.68,67.68,400.0,53.4014,53.4014,53.0331,53.0331,400.0
2014-04-04 09:50:00,67.45,67.69,67.45,67.69,1000.0,52.8529,53.041,52.8529,53.041,1000.0
2014-04-04 09:55:00,67.47,67.52,67.47,67.52,1200.0,52.8686,52.9077,52.8686,52.9077,1200.0
2014-04-04 10:00:00,67.43,67.52,67.3,67.52,900.0,52.8372,52.9077,52.7354,52.9077,900.0
2014-04-04 10:05:00,67.65,68.0,67.65,68.0,1100.0,53.0096,53.2839,53.0096,53.2839,1100.0
2014-04-04 10:10:00,68.09,68.09,68.01,68.01,400.0,53.3544,53.3544,53.2917,53.2917,400.0
2014-04-04 10:15:00,68.17,68.18,68.07,68.07,900.0,53.4171,53.4249,53.3387,53.3387,900.0
2014-04-04 10:20:00,68.12,68.12,67.87,67.87,700.0,53.3779,53.3779,53.182,53.182,700.0
2014-04-04 10:25:00,68.02,68.22,68.02,68.19,800.0,53.2995,53.4563,53.2995,53.4328,800.0
2014-04-04 10:30:00,68.29,68.7,68.2,68.7,3200.0,53.5111,53.8324,53.4406,53.8324,3200.0
2014-04-04 10:35:00,68.5,68.5,68.49,68.49,400.0,53.6757,53.6757,53.6678,53.6678,400.0
2014-04-04 10:40:00,68.48,68.48,68.37,68.37,600.0,53.66,53.66,53.5738,53.5738,600.0
2014-04-04 10:45:00,68.43,68.43,68.36,68.36,400.0,53.6208,53.6208,53.566,53.566,400.0
2014-04-04 10:50:00,68.3,68.3,68.3,68.3,300.0,53.5189,53.5189,53.5189,53.5189,300.0
2014-04-04 10:55:00,68.21,68.21,68.21,68.21,200.0,53.4484,53.4484,53.4484,53.4484,200.0
2014-04-04 11:00:00,68.18,68.25,68.18,68.25,1800.0,53.4249,53.4798,53.4249,53.4798,1800.0
2014-04-04 11:05:00,68.26,68.44,68.12,68.12,1800.0,53.4876,53.6286,53.3779,53.3779,1800.0
2014-04-04 11:10:00,68.1,68.2,68.03,68.2,2400.0,53.3622,53.4406,53.3074,53.4406,2400.0
2014-04-04 11:15:00,68.09,68.09,68.02,68.02,1800.0,53.3544,53.3544,53.2995,53.2995,1800.0
2014-04-04 11:20:00,68.09,68.09,67.95,67.95,1200.0,53.3544,53.3544,53.2447,53.2447,1200.0
2014-04-04 11:25:00,67.95,68.18,67.95,68.02,3300.0,53.2447,53.4249,53.2447,53.2995,3300.0
2014-04-04 11:30:00,68.08,68.12,68.0,68.0,3700.0,53.3466,53.3779,53.2839,53.2839,3700.0
2014-04-04 11:35:00,67.98,68.01,67.9,67.9,1600.0,53.2682,53.2917,53.2055,53.2055,1600.0
2014-04-04 11:40:00,68.02,68.02,67.89,67.89,1100.0,53.2995,53.2995,53.1977,53.1977,1100.0
2014-04-04 11:45:00,67.76,67.76,67.45,67.46,900.0,53.0958,53.0958,52.8529,52.8607,900.0
2014-04-04 11:50:00,67.74,67.75,67.62,67.62,1100.0,53.0801,53.088,52.9861,52.9861,1100.0
2014-04-04 11:55:00,67.66,67.85,67.66,67.79,1000.0,53.0175,53.1663,53.0175,53.1193,1000.0
2014-04-04 12:00:00,67.59,67.6,67.29,67.29,1000.0,52.9626,52.9704,52.7275,52.7275,1000.0
2014-04-04 12:05:00,67.12,67.17,66.99,66.99,1700.0,52.5943,52.6335,52.4924,52.4924,1700.0
2014-04-04 12:10:00,67.01,67.01,66.84,66.84,800.0,52.5081,52.5081,52.3749,52.3749,800.0
2014-04-04 12:15:00,66.84,66.84,66.84,66.84,0.0,52.3749,52.3749,52.3749,52.3749,0.0
2014-04-04 12:20:00,67.35,67.35,67.25,67.35,1300.0,52.7745,52.7745,52.6962,52.7745,1300.0
2014-04-04 12:25:00,67.34,67.41,67.28,67.28,800.0,52.7667,52.8216,52.7197,52.7197,800.0
2014-04-04 12:30:00,67.39,67.68,67.39,67.52,900.0,52.8059,53.0331,52.8059,52.9077,900.0
2014-04-04 12:35:00,67.37,67.39,67.23,67.23,1800.0,52.7902,52.8059,52.6805,52.6805,1800.0
2014-04-04 12:40:00,67.27,67.27,67.05,67.16,5500.0,52.7119,52.7119,52.5395,52.6257,5500.0
2014-04-04 12:45:00,67.3,67.3,67.22,67.23,1200.0,52.7354,52.7354,52.6727,52.6805,1200.0
2014-04-04 12:50:00,67.11,67.23,67.11,67.23,200.0,52.5865,52.6805,52.5865,52.6805,200.0
2014-04-04 12:55:00,67.04,67.04,66.86,66.86,600.0,52.5316,52.5316,52.3906,52.3906,600.0
2014-04-04 13:00:00,66.83,66.89,66.83,66.86,3800.0,52.3671,52.4141,52.3671,52.3906,3800.0
2014-04-04 13:05:00,66.82,66.85,66.39,66.56,1400.0,52.3592,52.3827,52.0223,52.1555,1400.0
2014-04-04 13:10:00,67.09,67.16,67.09,67.13,800.0,52.5708,52.6257,52.5708,52.6022,800.0
2014-04-04 13:15:00,67.09,67.47,67.09,67.46,3200.0,52.5708,52.8686,52.5708,52.8607,3200.0
2014-04-04 13:20:00,67.38,67.39,67.24,67.24,800.0,52.798,52.8059,52.6883,52.6883,800.0
2014-04-04 13:25:00,67.32,67.32,67.0,67.0,700.0,52.751,52.751,52.5003,52.5003,700.0
2014-04-04 13:30:00,67.03,67.03,67.03,67.03,100.0,52.5238,52.5238,52.5238,52.5238,100.0
2014-04-04 13:35:00,67.09,67.09,67.08,67.08,200.0,52.5708,52.5708,52.563,52.563,200.0
2014-04-04 13:40:00,66.8,66.8,66.52,66.71,1100.0,52.3436,52.3436,52.1242,52.273,1100.0
2014-04-04 13:45:00,66.97,66.97,66.96,66.96,200.0,52.4768,52.4768,52.4689,52.4689,200.0
2014-04-04 13:50:00,67.01,67.28,67.01,67.28,300.0,52.5081,52.7197,52.5081,52.7197,300.0
2014-04-04 13:55:00,67.15,67.15,66.97,66.97,400.0,52.6178,52.6178,52.4768,52.4768,400.0
2014-04-04 14:00:00,67.24,67.26,67.12,67.17,1100.0,52.6883,52.704,52.5943,52.6335,1100.0
2014-04-04 14:05:00,67.18,67.22,67.18,67.19,300.0,52.6413,52.6727,52.6413,52.6492,300.0
2014-04-04 14:10:00,67.19,67.19,67.13,67.13,700.0,52.6492,52.6492,52.6022,52.6022,700.0
2014-04-04 14:15:00,67.21,67.3,67.19,67.3,400.0,52.6648,52.7354,52.6492,52.7354,400.0
2014-04-04 14:20:00,67.26,67.35,67.24,67.35,700.0,52.704,52.7745,52.6883,52.7745,700.0
2014-04-04 14:25:00,67.3,67.3,67.28,67.28,500.0,52.7354,52.7354,52.7197,52.7197,500.0
2014-04-04 14:30:00,67.28,67.28,67.28,67.28,0.0,52.7197,52.7197,52.7197,52.7197,0.0
2014-04-04 14:35:00,67.07,67.07,66.98,66.98,200.0,52.5551,52.5551,52.4846,52.4846,200.0
2014-04-04 14:40:00,67.1,67.28,67.1,67.25,2600.0,52.5786,52.7197,52.5786,52.6962,2600.0
2014-04-04 14:45:00,67.15,67.27,67.15,67.27,2200.0,52.6178,52.7119,52.6178,52.7119,2200.0
2014-04-04 14:50:00,67.25,67.43,67.25,67.43,2000.0,52.6962,52.8372,52.6962,52.8372,2000.0
2014-04-04 14:55:00,67.68,67.74,67.55,67.57,2100.0,53.0331,53.0801,52.9313,52.9469,2100.0
2014-04-04 15:00:00,67.39,67.39,67.35,67.35,400.0,52.8059,52.8059,52.7745,52.7745,400.0
2014-04-04 15:05:00,67.31,67.37,67.26,67.37,400.0,52.7432,52.7902,52.704,52.7902,400.0
2014-04-04 15:10:00,67.4,67.54,67.4,67.54,500.0,52.8137,52.9234,52.8137,52.9234,500.0
2014-04-04 15:15:00,67.61,67.74,67.59,67.73,1100.0,52.9783,53.0801,52.9626,53.0723,1100.0
2014-04-04 15:20:00,67.76,67.76,67.76,67.76,100.0,53.0958,53.0958,53.0958,53.0958,100.0
2014-04-04 15:25:00,67.79,67.9,67.77,67.82,1500.0,53.1193,53.2055,53.1036,53.1428,1500.0
2014-04-04 15:30:00,67.71,67.81,67.58,67.58,900.0,53.0566,53.135,52.9548,52.9548,900.0
2014-04-04 15:35:00,67.55,67.56,67.35,67.45,2000.0,52.9313,52.9391,52.7745,52.8529,2000.0
2014-04-04 15:40:00,67.45,67.46,67.12,67.12,2900.0,52.8529,52.8607,52.5943,52.5943,2900.0
2014-04-04 15:45:00,67.13,67.28,67.0,67.26,2700.0,52.6022,52.7197,52.5003,52.704,2700.0
2014-04-04 15:50:00,67.36,67.39,67.26,67.39,1100.0,52.7824,52.8059,52.704,52.8059,1100.0
2014-04-04 15:55:00,67.45,67.45,67.14,67.19,2600.0,52.8529,52.8529,52.61,52.6492,2600.0
2014-04-07 09:30:00,66.5,66.54,66.31,66.31,1300.0,52.1085,52.1398,51.9596,51.9596,1300.0
2014-04-07 09:35:00,66.25,66.25,65.42,65.42,6300.0,51.9126,51.9126,51.2622,51.2622,6300.0
2014-04-07 09:40:00,65.52,65.66,65.52,65.6,1400.0,51.3406,51.4503,51.3406,51.4033,1400.0
2014-04-07 09:45:00,65.59,65.84,65.57,65.84,1900.0,51.3954,51.5913,51.3798,51.5913,1900.0
2014-04-07 09:50:00,65.97,65.99,65.97,65.99,300.0,51.6932,51.7089,51.6932,51.7089,300.0
2014-04-07 09:55:00,66.07,66.46,66.07,66.28,8900.0,51.7715,52.0771,51.7715,51.9361,8900.0
2014-04-07 10:00:00,66.3,66.6,66.28,66.32,1100.0,51.9518,52.1868,51.9361,51.9674,1100.0
2014-04-07 10:05:00,66.3,66.3,65.9,65.9,200.0,51.9518,51.9518,51.6383,51.6383,200.0
2014-04-07 10:10:00,66.43,66.43,66.43,66.43,100.0,52.0536,52.0536,52.0536,52.0536,100.0
2014-04-07 10:15:00,66.23,66.23,65.84,65.84,500.0,51.8969,51.8969,51.5913,51.5913,500.0
2014-04-07 10:20:00,65.79,65.79,65.59,65.68,600.0,51.5521,51.5521,51.3954,51.466,600.0
2014-04-07 10:25:00,65.7,65.81,65.7,65.81,800.0,51.4816,51.5678,51.4816,51.5678,800.0
2014-04-07 10:30:00,65.97,65.97,65.57,65.69,2100.0,51.6932,51.6932,51.3798,51.4738,2100.0
2014-04-07 10:35:00,65.59,65.59,65.51,65.51,500.0,51.3954,51.3954,51.3327,51.3327,500.0
2014-04-07 10:40:00,65.52,65.52,65.18,65.18,1000.0,51.3406,51.3406,51.0742,51.0742,1000.0
2014-04-07 10:45:00,65.22,65.39,65.22,65.39,1400.0,51.1055,51.2387,51.1055,51.2387,1400.0
2014-04-07 10:50:00,65.38,65.39,65.2,65.37,2200.0,51.2309,51.2387,51.0898,51.223,2200.0
2014-04-07 10:55:00,65.26,65.43,65.26,65.43,300.0,51.1368,51.2701,51.1368,51.2701,300.0
2014-04-07 11:00:00,65.33,65.5,65.17,65.17,3700.0,51.1917,51.3249,51.0663,51.0663,3700.0
2014-04-07 11:05:00,65.24,65.24,65.12,65.13,1200.0,51.1212,51.1212,51.0271,51.035,1200.0
2014-04-07 11:10:00,65.13,65.29,65.08,65.16,3000.0,51.035,51.1604,50.9958,51.0585,3000.0
2014-04-07 11:15:00,65.1,65.1,64.59,64.59,3500.0,51.0115,51.0115,50.6118,50.6118,3500.0
2014-04-07 11:20:00,64.75,64.75,64.05,64.27,5700.0,50.7372,50.7372,50.1887,50.3611,5700.0
2014-04-07 11:25:00,64.35,64.6,64.3,64.6,1300.0,50.4238,50.6197,50.3846,50.6197,1300.0
2014-04-07 11:30:00,64.84,65.16,64.82,65.13,2400.0,50.8077,51.0585,50.7921,51.035,2400.0
2014-04-07 11:35:00,64.95,65.05,64.95,65.05,1000.0,50.8939,50.9723,50.8939,50.9723,1000.0
2014-04-07 11:40:00,65.01,65.15,64.99,65.03,3700.0,50.9409,51.0506,50.9253,50.9566,3700.0
2014-04-07 11:45:00,65.06,65.16,65.06,65.07,1800.0,50.9801,51.0585,50.9801,50.988,1800.0
2014-04-07 11:50:00,65.09,65.15,65.01,65.02,1400.0,51.0036,51.0506,50.9409,50.9488,1400.0
2014-04-07 11:55:00,64.79,65.01,64.61,65.01,6800.0,50.7686,50.9409,50.6275,50.9409,6800.0
2014-04-07 12:00:00,64.95,65.05,64.86,65.0,1900.0,50.8939,50.9723,50.8234,50.9331,1900.0
2014-04-07 12:05:00,65.02,65.04,64.83,64.97,5200.0,50.9488,50.9645,50.7999,50.9096,5200.0
2014-04-07 12:10:00,64.89,65.01,64.83,64.83,3700.0,50.8469,50.9409,50.7999,50.7999,3700.0
2014-04-07 12:15:00,64.82,65.05,64.75,65.05,3300.0,50.7921,50.9723,50.7372,50.9723,3300.0
2014-04-07 12:20:00,65.06,65.07,64.85,65.07,1900.0,50.9801,50.988,50.8156,50.988,1900.0
2014-04-07 12:25:00,64.97,65.15,64.97,65.15,600.0,50.9096,51.0506,50.9096,51.0506,600.0
2014-04-07 12:30:00,65.05,65.12,64.84,64.96,3100.0,50.9723,51.0271,50.8077,50.9018,3100.0
2014-04-07 12:35:00,64.93,64.97,64.9,64.97,1100.0,50.8783,50.9096,50.8548,50.9096,1100.0
2014-04-07 12:40:00,65.13,65.13,65.04,65.04,700.0,51.035,51.035,50.9645,50.9645,700.0
2014-04-07 12:45:00,65.09,65.09,65.05,65.05,300.0,51.0036,51.0036,50.9723,50.9723,300.0
2014-04-07 12:50:00,64.95,65.06,64.83,65.06,400.0,50.8939,50.9801,50.7999,50.9801,400.0
2014-04-07 12:55:00,65.04,65.04,65.04,65.04,300.0,50.9645,50.9645,50.9645,50.9645,300.0
2014-04-07 13:00:00,65.03,65.09,64.99,65.01,1100.0,50.9566,51.0036,50.9253,50.9409,1100.0
2014-04-07 13:05:00,64.89,65.02,64.89,64.94,3000.0,50.8469,50.9488,50.8469,50.8861,3000.0
2014-04-07 13:10:00,64.94,65.02,64.92,65.02,1400.0,50.8861,50.9488,50.8704,50.9488,1400.0
2014-04-07 13:15:00,64.98,65.01,64.91,64.91,1400.0,50.9174,50.9409,50.8626,50.8626,1400.0
2014-04-07 13:20:00,65.0,65.06,64.95,64.95,800.0,50.9331,50.9801,50.8939,50.8939,800.0
2014-04-07 13:25:00,65.0,65.08,64.85,64.9,6000.0,50.9331,50.9958,50.8156,50.8548,6000.0
2014-04-07 13:30:00,64.96,65.0,64.92,64.95,2300.0,50.9018,50.9331,50.8704,50.8939,2300.0
2014-04-07 13:35:00,64.96,65.0,64.91,64.97,2700.0,50.9018,50.9331,50.8626,50.9096,2700.0
2014-04-07 13:40:00,64.96,65.0,64.79,64.79,2800.0,50.9018,50.9331,50.7686,50.7686,2800.0
2014-04-07 13:45:00,64.5,64.6,64.36,64.6,2400.0,50.5413,50.6197,50.4316,50.6197,2400.0
2014-04-07 13:50:00,64.56,64.74,64.51,64.7,2900.0,50.5883,50.7294,50.5492,50.698,2900.0
2014-04-07 13:55:00,64.56,64.56,64.56,64.56,100.0,50.5883,50.5883,50.5883,50.5883,100.0
2014-04-07 14:00:00,64.61,64.67,64.61,64.64,500.0,50.6275,50.6745,50.6275,50.651,500.0
2014-04-07 14:05:00,64.64,64.64,64.64,64.64,0.0,50.651,50.651,50.651,50.651,0.0
2014-04-07 14:10:00,64.5,64.58,64.5,64.58,700.0,50.5413,50.604,50.5413,50.604,700.0
2014-04-07 14:15:00,64.6,64.6,64.6,64.6,200.0,50.6197,50.6197,50.6197,50.6197,200.0
2014-04-07 14:20:00,64.73,64.81,64.68,64.77,1400.0,50.7215,50.7842,50.6824,50.7529,1400.0
2014-04-07 14:25:00,64.72,64.83,64.72,64.76,2600.0,50.7137,50.7999,50.7137,50.7451,2600.0
2014-04-07 14:30:00,64.79,64.91,64.78,64.91,1400.0,50.7686,50.8626,50.7607,50.8626,1400.0
2014-04-07 14:35:00,64.81,64.96,64.81,64.93,1500.0,50.7842,50.9018,50.7842,50.8783,1500.0
2014-04-07 14:40:00,64.92,64.98,64.89,64.89,2000.0,50.8704,50.9174,50.8469,50.8469,2000.0
2014-04-07 14:45:00,64.89,64.94,64.89,64.94,1700.0,50.8469,50.8861,50.8469,50.8861,1700.0
2014-04-07 14:50:00,64.97,65.14,64.97,65.14,1600.0,50.9096,51.0428,50.9096,51.0428,1600.0
2014-04-07 14:55:00,65.2,65.24,65.02,65.02,1700.0,51.0898,51.1212,50.9488,50.9488,1700.0
2014-04-07 15:00:00,64.95,65.04,64.91,64.91,600.0,50.8939,50.9645,50.8626,50.8626,600.0
2014-04-07 15:05:00,64.91,65.06,64.91,65.05,600.0,50.8626,50.9801,50.8626,50.9723,600.0
2014-04-07 15:10:00,65.01,65.03,64.86,64.92,2500.0,50.9409,50.9566,50.8234,50.8704,2500.0
2014-04-07 15:15:00,64.95,65.06,64.95,65.06,1500.0,50.8939,50.9801,50.8939,50.9801,1500.0
2014-04-07 15:20:00,64.99,65.0,64.9,65.0,1900.0,50.9253,50.9331,50.8548,50.9331,1900.0
2014-04-07 15:25:00,65.0,65.11,64.97,65.11,400.0,50.9331,51.0193,50.9096,51.0193,400.0
2014-04-07 15:30:00,65.27,65.27,64.79,64.79,1600.0,51.1447,51.1447,50.7686,50.7686,1600.0
2014-04-07 15:35:00,64.79,64.99,64.79,64.99,3400.0,50.7686,50.9253,50.7686,50.9253,3400.0
2014-04-07 15:40:00,64.98,65.1,64.97,65.1,5500.0,50.9174,51.0115,50.9096,51.0115,5500.0
2014-04-07 15:45:00,65.13,65.14,65.02,65.14,3400.0,51.035,51.0428,50.9488,51.0428,3400.0
2014-04-07 15:50:00,65.11,65.11,65.08,65.09,3700.0,51.0193,51.0193,50.9958,51.0036,3700.0
2014-04-07 15:55:00,64.93,65.25,64.73,65.25,5500.0,50.8783,51.129,50.7215,51.129,5500.0
2014-04-08 09:30:00,64.84,65.24,64.84,65.24,700.0,50.8077,51.1212,50.8077,51.1212,700.0
2014-04-08 09:35:00,65.7,66.14,65.7,66.13,800.0,51.4816,51.8264,51.4816,51.8186,800.0
2014-04-08 09:40:00,66.14,66.14,65.64,65.64,800.0,51.8264,51.8264,51.4346,51.4346,800.0
2014-04-08 09:45:00,65.64,65.64,65.26,65.26,1100.0,51.4346,51.4346,51.1368,51.1368,1100.0
2014-04-08 09:50:00,65.26,65.77,65.26,65.77,1300.0,51.1368,51.5365,51.1368,51.5365,1300.0
2014-04-08 09:55:00,65.86,65.86,65.64,65.65,3400.0,51.607,51.607,51.4346,51.4424,3400.0
2014-04-08 10:00:00,65.67,66.0,65.67,66.0,1000.0,51.4581,51.7167,51.4581,51.7167,1000.0
2014-04-08 10:05:00,66.07,66.32,66.07,66.32,300.0,51.7715,51.9674,51.7715,51.9674,300.0
2014-04-08 10:10:00,66.49,66.64,66.29,66.33,2600.0,52.1007,52.2182,51.9439,51.9753,2600.0
2014-04-08 10:15:00,66.34,66.34,65.92,65.92,2100.0,51.9831,51.9831,51.654,51.654,2100.0
2014-04-08 10:20:00,65.9,65.9,64.86,64.86,3000.0,51.6383,51.6383,50.8234,50.8234,3000.0
2014-04-08 10:25:00,64.85,64.85,64.4,64.4,2700.0,50.8156,50.8156,50.463,50.463,2700.0
2014-04-08 10:30:00,64.57,64.93,64.57,64.83,2800.0,50.5962,50.8783,50.5962,50.7999,2800.0
2014-04-08 10:35:00,64.83,64.93,64.65,64.75,3300.0,50.7999,50.8783,50.6589,50.7372,3300.0
2014-04-08 10:40:00,64.94,64.94,64.76,64.76,1000.0,50.8861,50.8861,50.7451,50.7451,1000.0
2014-04-08 10:45:00,64.88,65.01,64.86,65.01,1600.0,50.8391,50.9409,50.8234,50.9409,1600.0
2014-04-08 10:50:00,65.08,65.29,65.06,65.18,3900.0,50.9958,51.1604,50.9801,51.0742,3900.0
2014-04-08 10:55:00,65.24,65.35,65.17,65.22,2200.0,51.1212,51.2074,51.0663,51.1055,2200.0
2014-04-08 11:00:00,65.25,65.25,65.25,65.25,100.0,51.129,51.129,51.129,51.129,100.0
2014-04-08 11:05:00,65.3,65.3,65.07,65.11,5400.0,51.1682,51.1682,50.988,51.0193,5400.0
2014-04-08 11:10:00,65.13,65.13,65.07,65.12,1200.0,51.035,51.035,50.988,51.0271,1200.0
2014-04-08 11:15:00,65.21,65.27,65.12,65.18,3600.0,51.0977,51.1447,51.0271,51.0742,3600.0
2014-04-08 11:20:00,65.21,65.33,65.15,65.2,2600.0,51.0977,51.1917,51.0506,51.0898,2600.0
2014-04-08 11:25:00,65.13,65.24,65.1,65.12,1500.0,51.035,51.1212,51.0115,51.0271,1500.0
2014-04-08 11:30:00,65.08,65.08,64.93,64.93,1500.0,50.9958,50.9958,50.8783,50.8783,1500.0
2014-04-08 11:35:00,64.94,65.04,64.86,65.0,2000.0,50.8861,50.9645,50.8234,50.9331,2000.0
2014-04-08 11:40:00,64.97,65.02,64.86,65.02,300.0,50.9096,50.9488,50.8234,50.9488,300.0
2014-04-08 11:45:00,65.12,65.12,64.89,64.91,1500.0,51.0271,51.0271,50.8469,50.8626,1500.0
2014-04-08 11:50:00,64.96,65.13,64.95,65.03,2200.0,50.9018,51.035,50.8939,50.9566,2200.0
2014-04-08 11:55:00,65.02,65.18,64.94,65.08,1400.0,50.9488,51.0742,50.8861,50.9958,1400.0
2014-04-08 12:00:00,65.02,65.13,65.0,65.11,2400.0,50.9488,51.035,50.9331,51.0193,2400.0
2014-04-08 12:05:00,65.1,65.49,65.06,65.48,4500.0,51.0115,51.3171,50.9801,51.3092,4500.0
2014-04-08 12:10:00,65.5,65.5,65.28,65.37,1400.0,51.3249,51.3249,51.1525,51.223,1400.0
2014-04-08 12:15:00,65.47,65.61,65.44,65.53,2800.0,51.3014,51.4111,51.2779,51.3484,2800.0
2014-04-08 12:20:00,65.51,65.57,65.41,65.48,2200.0,51.3327,51.3798,51.2544,51.3092,2200.0
2014-04-08 12:25:00,65.45,65.6,65.45,65.6,300.0,51.2857,51.4033,51.2857,51.4033,300.0
2014-04-08 12:30:00,65.75,65.78,65.59,65.7,2300.0,51.5208,51.5443,51.3954,51.4816,2300.0
2014-04-08 12:35:00,65.81,65.94,65.81,65.94,800.0,51.5678,51.6697,51.5678,51.6697,800.0
2014-04-08 12:40:00,66.11,66.11,66.01,66.05,2300.0,51.8029,51.8029,51.7245,51.7559,2300.0
2014-04-08 12:45:00,65.97,66.09,65.84,65.84,2200.0,51.6932,51.7872,51.5913,51.5913,2200.0
2014-04-08 12:50:00,65.69,65.69,65.49,65.49,700.0,51.4738,51.4738,51.3171,51.3171,700.0
2014-04-08 12:55:00,65.49,65.61,65.46,65.61,900.0,51.3171,51.4111,51.2936,51.4111,900.0
2014-04-08 13:00:00,65.63,65.65,65.42,65.42,1100.0,51.4268,51.4424,51.2622,51.2622,1100.0
2014-04-08 13:05:00,65.5,65.52,65.36,65.52,700.0,51.3249,51.3406,51.2152,51.3406,700.0
2014-04-08 13:10:00,65.57,65.62,65.53,65.54,1200.0,51.3798,51.4189,51.3484,51.3562,1200.0
2014-04-08 13:15:00,65.59,65.67,65.52,65.59,2000.0,51.3954,51.4581,51.3406,51.3954,2000.0
2014-04-08 13:20:00,65.62,65.66,65.52,65.65,7800.0,51.4189,51.4503,51.3406,51.4424,7800.0
2014-04-08 13:25:00,65.68,66.13,65.67,66.13,1200.0,51.466,51.8186,51.4581,51.8186,1200.0
2014-04-08 13:30:00,66.15,66.24,66.02,66.02,1300.0,51.8342,51.9048,51.7324,51.7324,1300.0
2014-04-08 13:35:00,65.99,66.15,65.99,66.13,800.0,51.7089,51.8342,51.7089,51.8186,800.0
2014-04-08 13:40:00,66.12,66.12,65.99,66.01,500.0,51.8107,51.8107,51.7089,51.7245,500.0
2014-04-08 13:45:00,65.97,65.97,65.97,65.97,900.0,51.6932,51.6932,51.6932,51.6932,900.0
2014-04-08 13:50:00,66.02,66.24,66.02,66.21,1100.0,51.7324,51.9048,51.7324,51.8813,1100.0
2014-04-08 13:55:00,66.19,66.32,66.17,66.32,900.0,51.8656,51.9674,51.8499,51.9674,900.0
2014-04-08 14:00:00,66.46,66.54,66.46,66.48,1300.0,52.0771,52.1398,52.0771,52.0928,1300.0
2014-04-08 14:05:00,66.48,66.48,66.1,66.1,1000.0,52.0928,52.0928,51.7951,51.7951,1000.0
2014-04-08 14:10:00,66.05,66.18,66.05,66.13,500.0,51.7559,51.8577,51.7559,51.8186,500.0
2014-04-08 14:15:00,66.08,66.08,65.76,65.76,2100.0,51.7794,51.7794,51.5286,51.5286,2100.0
2014-04-08 14:20:00,65.63,65.63,65.61,65.62,700.0,51.4268,51.4268,51.4111,51.4189,700.0
2014-04-08 14:25:00,65.75,65.92,65.74,65.92,1000.0,51.5208,51.654,51.513,51.654,1000.0
2014-04-08 14:30:00,66.01,66.01,66.01,66.01,100.0,51.7245,51.7245,51.7245,51.7245,100.0
2014-04-08 14:35:00,66.28,66.35,66.21,66.21,2600.0,51.9361,51.991,51.8813,51.8813,2600.0
2014-04-08 14:40:00,66.17,66.21,66.13,66.21,1400.0,51.8499,51.8813,51.8186,51.8813,1400.0
2014-04-08 14:45:00,66.11,66.11,66.04,66.04,600.0,51.8029,51.8029,51.748,51.748,600.0
2014-04-08 14:50:00,66.02,66.11,65.89,65.89,2800.0,51.7324,51.8029,51.6305,51.6305,2800.0
2014-04-08 14:55:00,65.89,66.04,65.85,66.04,9300.0,51.6305,51.748,51.5992,51.748,9300.0
2014-04-08 15:00:00,66.04,66.17,66.02,66.12,2000.0,51.748,51.8499,51.7324,51.8107,2000.0
2014-04-08 15:05:00,66.19,66.34,66.19,66.26,900.0,51.8656,51.9831,51.8656,51.9204,900.0
2014-04-08 15:10:00,66.23,66.23,66.14,66.23,1200.0,51.8969,51.8969,51.8264,51.8969,1200.0
2014-04-08 15:15:00,66.32,66.47,66.3,66.47,2400.0,51.9674,52.085,51.9518,52.085,2400.0
2014-04-08 15:20:00,66.52,66.67,66.5,66.65,2600.0,52.1242,52.2417,52.1085,52.226,2600.0
2014-04-08 15:25:00,66.59,66.72,66.59,66.72,1600.0,52.179,52.2809,52.179,52.2809,1600.0
2014-04-08 15:30:00,66.67,66.88,66.64,66.88,1800.0,52.2417,52.4063,52.2182,52.4063,1800.0
2014-04-08 15:35:00,66.95,67.03,66.92,66.99,2300.0,52.4611,52.5238,52.4376,52.4924,2300.0
2014-04-08 15:40:00,66.95,67.05,66.93,67.05,1900.0,52.4611,52.5395,52.4454,52.5395,1900.0
2014-04-08 15:45:00,67.05,67.05,66.63,66.63,3600.0,52.5395,52.5395,52.2104,52.2104,3600.0
2014-04-08 15:50:00,66.62,66.66,66.47,66.52,5600.0,52.2025,52.2339,52.085,52.1242,5600.0
2014-04-08 15:55:00,66.5,66.84,66.5,66.62,4300.0,52.1085,52.3749,52.1085,52.2025,4300.0
2014-04-09 09:30:00,67.67,68.14,67.66,68.14,1300.0,53.0253,53.3936,53.0175,53.3936,1300.0
2014-04-09 09:35:00,68.04,68.43,67.92,68.43,2000.0,53.3152,53.6208,53.2212,53.6208,2000.0
2014-04-09 09:40:00,68.73,68.87,68.42,68.51,2600.0,53.8559,53.9656,53.613,53.6835,2600.0
2014-04-09 09:45:00,68.11,68.5,68.08,68.5,3100.0,53.3701,53.6757,53.3466,53.6757,3100.0
2014-04-09 09:50:00,68.37,68.47,68.2,68.47,2900.0,53.5738,53.6522,53.4406,53.6522,2900.0
2014-04-09 09:55:00,68.14,68.17,66.79,66.79,2200.0,53.3936,53.4171,52.3357,52.3357,2200.0
2014-04-09 10:00:00,66.85,67.38,66.85,67.37,1200.0,52.3827,52.798,52.3827,52.7902,1200.0
2014-04-09 10:05:00,67.17,67.22,67.04,67.04,1200.0,52.6335,52.6727,52.5316,52.5316,1200.0
2014-04-09 10:10:00,66.95,67.09,66.85,66.96,2100.0,52.4611,52.5708,52.3827,52.4689,2100.0
2014-04-09 10:15:00,66.91,67.24,66.91,67.09,1200.0,52.4298,52.6883,52.4298,52.5708,1200.0
2014-04-09 10:20:00,67.31,67.48,67.22,67.48,1200.0,52.7432,52.8764,52.6727,52.8764,1200.0
2014-04-09 10:25:00,67.59,67.61,67.42,67.52,2500.0,52.9626,52.9783,52.8294,52.9077,2500.0
2014-04-09 10:30:00,67.57,67.6,67.38,67.47,5500.0,52.9469,52.9704,52.798,52.8686,5500.0
2014-04-09 10:35:00,67.31,67.41,67.25,67.41,800.0,52.7432,52.8216,52.6962,52.8216,800.0
2014-04-09 10:40:00,67.45,67.59,67.27,67.49,6100.0,52.8529,52.9626,52.7119,52.8842,6100.0
2014-04-09 10:45:00,67.44,67.64,67.42,67.43,2300.0,52.8451,53.0018,52.8294,52.8372,2300.0
2014-04-09 10:50:00,67.4,67.57,67.03,67.07,1900.0,52.8137,52.9469,52.5238,52.5551,1900.0
2014-04-09 10:55:00,67.11,67.11,66.89,66.89,1400.0,52.5865,52.5865,52.4141,52.4141,1400.0
2014-04-09 11:00:00,66.84,66.84,66.72,66.72,200.0,52.3749,52.3749,52.2809,52.2809,200.0
2014-04-09 11:05:00,66.79,67.16,66.79,67.16,1700.0,52.3357,52.6257,52.3357,52.6257,1700.0
2014-04-09 11:10:00,67.07,67.41,67.07,67.41,1700.0,52.5551,52.8216,52.5551,52.8216,1700.0
2014-04-09 11:15:00,67.39,67.48,67.34,67.48,700.0,52.8059,52.8764,52.7667,52.8764,700.0
2014-04-09 11:20:00,67.43,67.43,67.35,67.35,800.0,52.8372,52.8372,52.7745,52.7745,800.0
2014-04-09 11:25:00,67.22,67.42,67.22,67.42,1600.0,52.6727,52.8294,52.6727,52.8294,1600.0
2014-04-09 11:30:00,67.41,67.92,67.37,67.7,1400.0,52.8216,53.2212,52.7902,53.0488,1400.0
2014-04-09 11:35:00,67.55,67.78,67.47,67.73,4000.0,52.9313,53.1115,52.8686,53.0723,4000.0
2014-04-09 11:40:00,67.78,67.85,67.65,67.85,4400.0,53.1115,53.1663,53.0096,53.1663,4400.0
2014-04-09 11:45:00,67.76,67.83,67.74,67.83,700.0,53.0958,53.1507,53.0801,53.1507,700.0
2014-04-09 11:50:00,67.85,67.86,67.72,67.77,1100.0,53.1663,53.1742,53.0645,53.1036,1100.0
2014-04-09 11:55:00,67.8,67.8,67.8,67.8,100.0,53.1272,53.1272,53.1272,53.1272,100.0
2014-04-09 12:00:00,67.84,67.86,67.69,67.69,1300.0,53.1585,53.1742,53.041,53.041,1300.0
2014-04-09 12:05:00,67.71,67.71,67.51,67.53,5700.0,53.0566,53.0566,52.8999,52.9156,5700.0
2014-04-09 12:10:00,67.49,67.49,67.23,67.23,1000.0,52.8842,52.8842,52.6805,52.6805,1000.0
2014-04-09 12:15:00,67.26,67.35,67.2,67.35,1200.0,52.704,52.7745,52.657,52.7745,1200.0
2014-04-09 12:20:00,67.35,67.58,67.35,67.58,900.0,52.7745,52.9548,52.7745,52.9548,900.0
2014-04-09 12:25:00,67.58,67.75,67.58,67.7,1700.0,52.9548,53.088,52.9548,53.0488,1700.0
2014-04-09 12:30:00,67.74,68.02,67.74,68.02,500.0,53.0801,53.2995,53.0801,53.2995,500.0
2014-04-09 12:35:00,68.07,68.07,68.07,68.07,200.0,53.3387,53.3387,53.3387,53.3387,200.0
2014-04-09 12:40:00,68.13,68.33,68.13,68.33,700.0,53.3857,53.5425,53.3857,53.5425,700.0
2014-04-09 12:45:00,68.34,68.34,68.18,68.18,600.0,53.5503,53.5503,53.4249,53.4249,600.0
2014-04-09 12:50:00,68.05,68.05,67.9,67.9,900.0,53.323,53.323,53.2055,53.2055,900.0
2014-04-09 12:55:00,67.95,68.03,67.95,67.98,500.0,53.2447,53.3074,53.2447,53.2682,500.0
2014-04-09 13:00:00,67.92,67.92,67.87,67.87,400.0,53.2212,53.2212,53.182,53.182,400.0
2014-04-09 13:05:00,67.7,67.85,67.7,67.85,800.0,53.0488,53.1663,53.0488,53.1663,800.0
2014-04-09 13:10:00,67.91,67.94,67.91,67.94,400.0,53.2133,53.2369,53.2133,53.2369,400.0
2014-04-09 13:15:00,68.05,68.09,68.0,68.0,500.0,53.323,53.3544,53.2839,53.2839,500.0
2014-04-09 13:20:00,67.99,67.99,67.99,67.99,100.0,53.276,53.276,53.276,53.276,100.0
2014-04-09 13:25:00,67.95,67.95,67.95,67.95,100.0,53.2447,53.2447,53.2447,53.2447,100.0
2014-04-09 13:30:00,67.95,67.95,67.95,67.95,0.0,53.2447,53.2447,53.2447,53.2447,0.0
2014-04-09 13:35:00,67.78,67.78,67.65,67.77,700.0,53.1115,53.1115,53.0096,53.1036,700.0
2014-04-09 13:40:00,67.77,67.77,67.77,67.77,0.0,53.1036,53.1036,53.1036,53.1036,0.0
2014-04-09 13:45:00,67.75,67.75,67.75,67.75,500.0,53.088,53.088,53.088,53.088,500.0
2014-04-09 13:50:00,67.79,67.79,67.63,67.63,900.0,53.1193,53.1193,52.9939,52.9939,900.0
2014-04-09 13:55:00,67.57,67.62,67.51,67.62,700.0,52.9469,52.9861,52.8999,52.9861,700.0
2014-04-09 14:00:00,67.64,67.8,67.64,67.75,1400.0,53.0018,53.1272,53.0018,53.088,1400.0
2014-04-09 14:05:00,67.79,67.88,67.71,67.72,1600.0,53.1193,53.1898,53.0566,53.0645,1600.0
2014-04-09 14:10:00,67.74,67.74,67.61,67.61,1700.0,53.0801,53.0801,52.9783,52.9783,1700.0
2014-04-09 14:15:00,67.61,67.78,67.61,67.78,1500.0,52.9783,53.1115,52.9783,53.1115,1500.0
2014-04-09 14:20:00,67.76,67.79,67.62,67.62,600.0,53.0958,53.1193,52.9861,52.9861,600.0
2014-04-09 14:25:00,67.74,67.74,67.74,67.74,100.0,53.0801,53.0801,53.0801,53.0801,100.0
2014-04-09 14:30:00,67.75,67.77,67.75,67.75,400.0,53.088,53.1036,53.088,53.088,400.0
2014-04-09 14:35:00,67.77,67.78,67.59,67.59,1400.0,53.1036,53.1115,52.9626,52.9626,1400.0
2014-04-09 14:40:00,67.61,67.68,67.61,67.68,1200.0,52.9783,53.0331,52.9783,53.0331,1200.0
2014-04-09 14:45:00,67.78,67.79,67.74,67.74,600.0,53.1115,53.1193,53.0801,53.0801,600.0
2014-04-09 14:50:00,67.63,67.67,67.56,67.56,600.0,52.9939,53.0253,52.9391,52.9391,600.0
2014-04-09 14:55:00,67.57,67.61,67.52,67.52,500.0,52.9469,52.9783,52.9077,52.9077,500.0
2014-04-09 15:00:00,67.5,67.69,67.49,67.69,1000.0,52.8921,53.041,52.8842,53.041,1000.0
2014-04-09 15:05:00,67.75,67.75,67.69,67.69,800.0,53.088,53.088,53.041,53.041,800.0
2014-04-09 15:10:00,67.71,67.73,67.71,67.72,400.0,53.0566,53.0723,53.0566,53.0645,400.0
2014-04-09 15:15:00,67.76,67.85,67.71,67.85,600.0,53.0958,53.1663,53.0566,53.1663,600.0
2014-04-09 15:20:00,67.85,67.85,67.76,67.77,1000.0,53.1663,53.1663,53.0958,53.1036,1000.0
2014-04-09 15:25:00,67.75,67.77,67.72,67.77,600.0,53.088,53.1036,53.0645,53.1036,600.0
2014-04-09 15:30:00,67.76,67.95,67.73,67.95,1600.0,53.0958,53.2447,53.0723,53.2447,1600.0
2014-04-09 15:35:00,67.96,68.07,67.9,67.95,1900.0,53.2525,53.3387,53.2055,53.2447,1900.0
2014-04-09 15:40:00,67.98,67.98,67.78,67.83,1500.0,53.2682,53.2682,53.1115,53.1507,1500.0
2014-04-09 15:45:00,67.84,68.0,67.77,68.0,1900.0,53.1585,53.2839,53.1036,53.2839,1900.0
2014-04-09 15:50:00,68.03,68.05,67.86,68.03,3100.0,53.3074,53.323,53.1742,53.3074,3100.0
2014-04-09 15:55:00,68.01,68.08,67.96,68.04,2300.0,53.2917,53.3466,53.2525,53.3152,2300.0
2014-04-10 09:35:00,67.02,67.02,66.81,66.86,1700.0,52.516,52.516,52.3514,52.3906,1700.0
2014-04-10 09:40:00,67.73,67.73,67.48,67.48,200.0,53.0723,53.0723,52.8764,52.8764,200.0
2014-04-10 09:45:00,67.63,67.63,67.3,67.42,500.0,52.9939,52.9939,52.7354,52.8294,500.0
2014-04-10 09:50:00,67.23,67.27,66.83,67.08,6000.0,52.6805,52.7119,52.3671,52.563,6000.0
2014-04-10 09:55:00,67.17,67.56,67.17,67.56,1300.0,52.6335,52.9391,52.6335,52.9391,1300.0
2014-04-10 10:00:00,67.85,67.85,67.29,67.61,3100.0,53.1663,53.1663,52.7275,52.9783,3100.0
2014-04-10 10:05:00,67.78,67.92,67.78,67.92,400.0,53.1115,53.2212,53.1115,53.2212,400.0
2014-04-10 10:10:00,68.13,68.32,68.13,68.13,900.0,53.3857,53.5346,53.3857,53.3857,900.0
2014-04-10 10:15:00,67.98,68.03,67.77,67.77,300.0,53.2682,53.3074,53.1036,53.1036,300.0
2014-04-10 10:20:00,67.75,67.87,67.36,67.36,4300.0,53.088,53.182,52.7824,52.7824,4300.0
2014-04-10 10:25:00,67.24,67.86,67.24,67.75,2200.0,52.6883,53.1742,52.6883,53.088,2200.0
2014-04-10 10:30:00,67.76,67.79,67.55,67.59,2300.0,53.0958,53.1193,52.9313,52.9626,2300.0
2014-04-10 10:35:00,67.56,67.61,67.44,67.57,800.0,52.9391,52.9783,52.8451,52.9469,800.0
2014-04-10 10:40:00,67.62,67.74,67.5,67.74,1500.0,52.9861,53.0801,52.8921,53.0801,1500.0
2014-04-10 10:45:00,67.69,67.69,67.58,67.58,400.0,53.041,53.041,52.9548,52.9548,400.0
2014-04-10 10:50:00,67.54,67.75,67.48,67.75,800.0,52.9234,53.088,52.8764,53.088,800.0
2014-04-10 10:55:00,67.63,67.78,67.53,67.69,5300.0,52.9939,53.1115,52.9156,53.041,5300.0
2014-04-10 11:00:00,67.4,67.41,67.21,67.21,1700.0,52.8137,52.8216,52.6648,52.6648,1700.0
2014-04-10 11:05:00,67.04,67.04,66.78,66.78,800.0,52.5316,52.5316,52.3279,52.3279,800.0
2014-04-10 11:10:00,66.67,67.09,66.67,67.09,700.0,52.2417,52.5708,52.2417,52.5708,700.0
2014-04-10 11:15:00,67.25,67.42,67.2,67.2,1500.0,52.6962,52.8294,52.657,52.657,1500.0
2014-04-10 11:20:00,67.05,67.05,66.99,66.99,500.0,52.5395,52.5395,52.4924,52.4924,500.0
2014-04-10 11:25:00,66.77,67.02,66.66,66.66,2500.0,52.3201,52.516,52.2339,52.2339,2500.0
2014-04-10 11:30:00,66.8,67.16,66.75,67.16,1300.0,52.3436,52.6257,52.3044,52.6257,1300.0
2014-04-10 11:35:00,67.12,67.12,66.86,66.86,1500.0,52.5943,52.5943,52.3906,52.3906,1500.0
2014-04-10 11:40:00,66.86,66.9,66.86,66.9,500.0,52.3906,52.4219,52.3906,52.4219,500.0
2014-04-10 11:45:00,66.96,67.01,66.91,67.01,900.0,52.4689,52.5081,52.4298,52.5081,900.0
2014-04-10 11:50:00,67.15,67.16,66.98,66.98,500.0,52.6178,52.6257,52.4846,52.4846,500.0
2014-04-10 11:55:00,66.92,67.14,66.92,67.01,500.0,52.4376,52.61,52.4376,52.5081,500.0
2014-04-10 12:00:00,66.88,66.88,66.7,66.82,1000.0,52.4063,52.4063,52.2652,52.3592,1000.0
2014-04-10 12:05:00,66.64,66.77,66.58,66.77,1400.0,52.2182,52.3201,52.1712,52.3201,1400.0
2014-04-10 12:10:00,66.68,66.72,66.68,66.72,900.0,52.2495,52.2809,52.2495,52.2809,900.0
2014-04-10 12:15:00,66.84,66.95,66.84,66.95,500.0,52.3749,52.4611,52.3749,52.4611,500.0
2014-04-10 12:20:00,66.88,67.08,66.8,66.8,2200.0,52.4063,52.563,52.3436,52.3436,2200.0
2014-04-10 12:25:00,67.1,67.13,67.02,67.13,500.0,52.5786,52.6022,52.516,52.6022,500.0
2014-04-10 12:30:00,67.23,67.23,67.12,67.12,500.0,52.6805,52.6805,52.5943,52.5943,500.0
2014-04-10 12:35:00,67.17,67.21,67.1,67.21,1200.0,52.6335,52.6648,52.5786,52.6648,1200.0
2014-04-10 12:40:00,67.24,67.28,67.03,67.03,1000.0,52.6883,52.7197,52.5238,52.5238,1000.0
2014-04-10 12:45:00,66.88,66.98,66.88,66.98,400.0,52.4063,52.4846,52.4063,52.4846,400.0
2014-04-10 12:50:00,67.0,67.06,66.93,67.04,700.0,52.5003,52.5473,52.4454,52.5316,700.0
2014-04-10 12:55:00,66.98,66.98,66.7,66.71,700.0,52.4846,52.4846,52.2652,52.273,700.0
2014-04-10 13:00:00,66.82,66.95,66.81,66.95,600.0,52.3592,52.4611,52.3514,52.4611,600.0
2014-04-10 13:05:00,67.03,67.03,67.03,67.03,200.0,52.5238,52.5238,52.5238,52.5238,200.0
2014-04-10 13:10:00,67.1,67.1,66.8,66.8,700.0,52.5786,52.5786,52.3436,52.3436,700.0
2014-04-10 13:15:00,66.77,66.77,66.56,66.56,300.0,52.3201,52.3201,52.1555,52.1555,300.0
2014-04-10 13:20:00,66.67,66.67,66.67,66.67,100.0,52.2417,52.2417,52.2417,52.2417,100.0
2014-04-10 13:25:00,66.61,66.77,66.61,66.77,400.0,52.1947,52.3201,52.1947,52.3201,400.0
2014-04-10 13:30:00,66.68,66.68,66.52,66.52,600.0,52.2495,52.2495,52.1242,52.1242,600.0
2014-04-10 13:35:00,66.66,66.66,66.66,66.66,100.0,52.2339,52.2339,52.2339,52.2339,100.0
2014-04-10 13:40:00,66.65,66.65,66.6,66.62,600.0,52.226,52.226,52.1868,52.2025,600.0
2014-04-10 13:45:00,66.62,66.62,66.62,66.62,0.0,52.2025,52.2025,52.2025,52.2025,0.0
2014-04-10 13:50:00,66.68,66.68,66.6,66.6,700.0,52.2495,52.2495,52.1868,52.1868,700.0
2014-04-10 13:55:00,66.6,66.6,66.6,66.6,0.0,52.1868,52.1868,52.1868,52.1868,0.0
2014-04-10 14:00:00,66.67,66.67,66.67,66.67,100.0,52.2417,52.2417,52.2417,52.2417,100.0
2014-04-10 14:05:00,66.59,66.59,66.59,66.59,200.0,52.179,52.179,52.179,52.179,200.0
2014-04-10 14:10:00,66.48,66.48,66.48,66.48,100.0,52.0928,52.0928,52.0928,52.0928,100.0
2014-04-10 14:15:00,66.5,66.5,66.37,66.43,1900.0,52.1085,52.1085,52.0066,52.0536,1900.0
2014-04-10 14:20:00,66.38,66.45,66.3,66.43,1400.0,52.0145,52.0693,51.9518,52.0536,1400.0
2014-04-10 14:25:00,66.39,66.39,66.22,66.22,400.0,52.0223,52.0223,51.8891,51.8891,400.0
2014-04-10 14:30:00,65.99,65.99,65.64,65.74,1900.0,51.7089,51.7089,51.4346,51.513,1900.0
2014-04-10 14:35:00,65.54,65.73,65.37,65.73,2500.0,51.3562,51.5051,51.223,51.5051,2500.0
2014-04-10 14:40:00,65.76,65.77,65.26,65.26,2200.0,51.5286,51.5365,51.1368,51.1368,2200.0
2014-04-10 14:45:00,65.19,65.19,64.95,64.95,2500.0,51.082,51.082,50.8939,50.8939,2500.0
2014-04-10 14:50:00,64.86,65.06,64.72,64.72,1900.0,50.8234,50.9801,50.7137,50.7137,1900.0
2014-04-10 14:55:00,64.7,64.83,64.57,64.57,2900.0,50.698,50.7999,50.5962,50.5962,2900.0
2014-04-10 15:00:00,64.63,64.75,64.54,64.6,2600.0,50.6432,50.7372,50.5727,50.6197,2600.0
2014-04-10 15:05:00,64.62,64.62,64.41,64.59,1600.0,50.6353,50.6353,50.4708,50.6118,1600.0
2014-04-10 15:10:00,64.69,65.27,64.69,65.22,2700.0,50.6902,51.1447,50.6902,51.1055,2700.0
2014-04-10 15:15:00,65.42,65.9,65.42,65.9,2700.0,51.2622,51.6383,51.2622,51.6383,2700.0
2014-04-10 15:20:00,65.82,65.82,65.4,65.45,1800.0,51.5757,51.5757,51.2465,51.2857,1800.0
2014-04-10 15:25:00,65.42,65.74,65.37,65.74,2300.0,51.2622,51.513,51.223,51.513,2300.0
2014-04-10 15:30:00,65.77,65.84,65.71,65.78,1500.0,51.5365,51.5913,51.4895,51.5443,1500.0
2014-04-10 15:35:00,65.87,65.96,65.77,65.96,1500.0,51.6148,51.6854,51.5365,51.6854,1500.0
2014-04-10 15:40:00,65.9,66.19,65.9,66.19,2500.0,51.6383,51.8656,51.6383,51.8656,2500.0
2014-04-10 15:45:00,66.16,66.16,66.09,66.13,1700.0,51.8421,51.8421,51.7872,51.8186,1700.0
2014-04-10 15:50:00,66.14,66.14,65.87,65.95,1900.0,51.8264,51.8264,51.6148,51.6775,1900.0
2014-04-10 15:55:00,65.83,65.94,65.59,65.59,1300.0,51.5835,51.6697,51.3954,51.3954,1300.0
2014-04-11 09:30:00,66.03,67.03,66.03,67.01,7300.0,51.7402,52.5238,51.7402,52.5081,7300.0
2014-04-11 09:35:00,67.65,68.28,67.65,68.15,3300.0,53.0096,53.5033,53.0096,53.4014,3300.0
2014-04-11 09:40:00,68.35,69.14,68.35,68.86,8000.0,53.5581,54.1772,53.5581,53.9578,8000.0
2014-04-11 09:45:00,68.96,69.06,68.46,68.65,9100.0,54.0361,54.1145,53.6443,53.7932,9100.0
2014-04-11 09:50:00,68.66,68.7,68.0,68.7,15400.0,53.801,53.8324,53.2839,53.8324,15400.0
2014-04-11 09:55:00,68.54,68.65,68.09,68.23,7400.0,53.707,53.7932,53.3544,53.4641,7400.0
2014-04-11 10:00:00,68.21,68.25,67.55,67.7,1900.0,53.4484,53.4798,52.9313,53.0488,1900.0
2014-04-11 10:05:00,67.94,68.68,67.94,68.68,4200.0,53.2369,53.8167,53.2369,53.8167,4200.0
2014-04-11 10:10:00,68.92,69.05,68.26,68.72,3400.0,54.0048,54.1066,53.4876,53.8481,3400.0
2014-04-11 10:15:00,68.89,69.0,68.65,68.76,5900.0,53.9813,54.0675,53.7932,53.8794,5900.0
2014-04-11 10:20:00,68.78,70.58,68.78,70.28,7200.0,53.8951,55.3055,53.8951,55.0704,7200.0
2014-04-11 10:25:00,70.34,70.35,69.67,69.71,7500.0,55.1175,55.1253,54.5925,54.6238,7500.0
2014-04-11 10:30:00,69.85,69.85,69.62,69.7,5700.0,54.7335,54.7335,54.5533,54.616,5700.0
2014-04-11 10:35:00,69.72,69.98,69.31,69.31,6900.0,54.6316,54.8354,54.3104,54.3104,6900.0
2014-04-11 10:40:00,69.47,69.78,69.46,69.78,1400.0,54.4357,54.6787,54.4279,54.6787,1400.0
2014-04-11 10:45:00,69.9,70.0,69.75,69.92,1900.0,54.7727,54.851,54.6551,54.7884,1900.0
2014-04-11 10:50:00,69.98,70.16,69.93,69.99,4400.0,54.8354,54.9764,54.7962,54.8432,4400.0
2014-04-11 10:55:00,70.0,70.02,69.75,69.96,1700.0,54.851,54.8667,54.6551,54.8197,1700.0
2014-04-11 11:00:00,69.99,70.0,69.77,69.84,1500.0,54.8432,54.851,54.6708,54.7257,1500.0
2014-04-11 11:05:00,69.85,69.88,69.7,69.7,500.0,54.7335,54.757,54.616,54.616,500.0
2014-04-11 11:10:00,69.59,69.84,69.59,69.72,1700.0,54.5298,54.7257,54.5298,54.6316,1700.0
2014-04-11 11:15:00,69.69,69.84,69.65,69.84,1100.0,54.6081,54.7257,54.5768,54.7257,1100.0
2014-04-11 11:20:00,69.4,69.4,69.27,69.38,300.0,54.3809,54.3809,54.279,54.3652,300.0
2014-04-11 11:25:00,69.34,69.67,69.24,69.67,1500.0,54.3339,54.5925,54.2555,54.5925,1500.0
2014-04-11 11:30:00,69.46,69.8,69.46,69.74,1400.0,54.4279,54.6943,54.4279,54.6473,1400.0
2014-04-11 11:35:00,69.85,69.9,69.5,69.58,2900.0,54.7335,54.7727,54.4592,54.5219,2900.0
2014-04-11 11:40:00,69.7,69.7,69.48,69.53,400.0,54.616,54.616,54.4436,54.4828,400.0
2014-04-11 11:45:00,69.39,69.39,69.34,69.39,1100.0,54.3731,54.3731,54.3339,54.3731,1100.0
2014-04-11 11:50:00,69.25,69.35,69.1,69.1,1500.0,54.2634,54.3417,54.1458,54.1458,1500.0
2014-04-11 11:55:00,69.0,69.09,68.88,69.07,6800.0,54.0675,54.138,53.9734,54.1223,6800.0
2014-04-11 12:00:00,69.24,69.7,69.19,69.6,3400.0,54.2555,54.616,54.2163,54.5376,3400.0
2014-04-11 12:05:00,69.56,69.56,69.32,69.41,500.0,54.5063,54.5063,54.3182,54.3887,500.0
2014-04-11 12:10:00,69.31,69.32,69.3,69.32,600.0,54.3104,54.3182,54.3025,54.3182,600.0
2014-04-11 12:15:00,69.31,69.6,69.17,69.6,1000.0,54.3104,54.5376,54.2007,54.5376,1000.0
2014-04-11 12:20:00,69.4,69.52,69.39,69.52,1000.0,54.3809,54.4749,54.3731,54.4749,1000.0
2014-04-11 12:25:00,69.45,69.73,69.45,69.6,1300.0,54.4201,54.6395,54.4201,54.5376,1300.0
2014-04-11 12:30:00,69.38,69.49,69.23,69.23,800.0,54.3652,54.4514,54.2477,54.2477,800.0
2014-04-11 12:35:00,69.38,69.47,69.31,69.38,2200.0,54.3652,54.4357,54.3104,54.3652,2200.0
2014-04-11 12:40:00,69.49,69.49,69.19,69.19,800.0,54.4514,54.4514,54.2163,54.2163,800.0
2014-04-11 12:45:00,69.23,69.27,69.1,69.17,1300.0,54.2477,54.279,54.1458,54.2007,1300.0
2014-04-11 12:50:00,69.18,69.19,69.05,69.05,700.0,54.2085,54.2163,54.1066,54.1066,700.0
2014-04-11 12:55:00,69.0,69.25,69.0,69.24,700.0,54.0675,54.2634,54.0675,54.2555,700.0
2014-04-11 13:00:00,69.36,69.43,68.99,68.99,2000.0,54.3495,54.4044,54.0596,54.0596,2000.0
2014-04-11 13:05:00,69.0,69.0,69.0,69.0,1300.0,54.0675,54.0675,54.0675,54.0675,1300.0
2014-04-11 13:10:00,69.15,69.5,69.14,69.18,700.0,54.185,54.4592,54.1772,54.2085,700.0
2014-04-11 13:15:00,69.1,69.21,69.1,69.21,700.0,54.1458,54.232,54.1458,54.232,700.0
2014-04-11 13:20:00,69.23,69.23,69.0,69.0,900.0,54.2477,54.2477,54.0675,54.0675,900.0
2014-04-11 13:25:00,69.01,69.14,68.99,69.0,2800.0,54.0753,54.1772,54.0596,54.0675,2800.0
2014-04-11 13:30:00,68.99,69.09,68.99,69.09,900.0,54.0596,54.138,54.0596,54.138,900.0
2014-04-11 13:35:00,69.06,69.08,68.93,69.01,1100.0,54.1145,54.1301,54.0126,54.0753,1100.0
2014-04-11 13:40:00,69.0,69.08,68.88,68.88,1000.0,54.0675,54.1301,53.9734,53.9734,1000.0
2014-04-11 13:45:00,68.91,69.05,68.91,68.92,400.0,53.9969,54.1066,53.9969,54.0048,400.0
2014-04-11 13:50:00,68.93,69.22,68.85,69.22,2000.0,54.0126,54.2398,53.9499,54.2398,2000.0
2014-04-11 13:55:00,69.29,69.29,69.27,69.28,500.0,54.2947,54.2947,54.279,54.2869,500.0
2014-04-11 14:00:00,69.26,69.36,69.2,69.2,1600.0,54.2712,54.3495,54.2242,54.2242,1600.0
2014-04-11 14:05:00,69.27,69.36,69.22,69.29,700.0,54.279,54.3495,54.2398,54.2947,700.0
2014-04-11 14:10:00,69.22,69.27,69.17,69.17,400.0,54.2398,54.279,54.2007,54.2007,400.0
2014-04-11 14:15:00,69.18,69.18,69.08,69.08,400.0,54.2085,54.2085,54.1301,54.1301,400.0
2014-04-11 14:20:00,68.85,68.91,68.83,68.83,700.0,53.9499,53.9969,53.9342,53.9342,700.0
2014-04-11 14:25:00,68.71,68.73,68.28,68.28,1300.0,53.8402,53.8559,53.5033,53.5033,1300.0
2014-04-11 14:30:00,68.1,68.17,67.97,67.99,2300.0,53.3622,53.4171,53.2604,53.276,2300.0
2014-04-11 14:35:00,68.05,68.15,68.05,68.05,800.0,53.323,53.4014,53.323,53.323,800.0
2014-04-11 14:40:00,68.03,68.26,68.03,68.09,1900.0,53.3074,53.4876,53.3074,53.3544,1900.0
2014-04-11 14:45:00,67.67,67.67,67.45,67.45,700.0,53.0253,53.0253,52.8529,52.8529,700.0
2014-04-11 14:50:00,67.4,67.7,67.4,67.56,1700.0,52.8137,53.0488,52.8137,52.9391,1700.0
2014-04-11 14:55:00,67.85,68.09,67.85,68.08,600.0,53.1663,53.3544,53.1663,53.3466,600.0
2014-04-11 15:00:00,68.08,68.08,67.71,68.03,1700.0,53.3466,53.3466,53.0566,53.3074,1700.0
2014-04-11 15:05:00,68.02,68.49,68.02,68.49,1800.0,53.2995,53.6678,53.2995,53.6678,1800.0
2014-04-11 15:10:00,68.59,68.68,68.37,68.57,1200.0,53.7462,53.8167,53.5738,53.7305,1200.0
2014-04-11 15:15:00,68.56,68.76,68.52,68.76,2200.0,53.7227,53.8794,53.6913,53.8794,2200.0
2014-04-11 15:20:00,68.79,68.95,68.74,68.95,800.0,53.9029,54.0283,53.8637,54.0283,800.0
2014-04-11 15:25:00,69.0,69.0,68.45,68.45,800.0,54.0675,54.0675,53.6365,53.6365,800.0
2014-04-11 15:30:00,68.23,68.3,68.17,68.17,700.0,53.4641,53.5189,53.4171,53.4171,700.0
2014-04-11 15:35:00,68.06,68.06,67.95,68.03,700.0,53.3309,53.3309,53.2447,53.3074,700.0
2014-04-11 15:40:00,68.11,68.12,67.77,67.77,2600.0,53.3701,53.3779,53.1036,53.1036,2600.0
2014-04-11 15:45:00,67.85,67.86,67.54,67.59,3400.0,53.1663,53.1742,52.9234,52.9626,3400.0
2014-04-11 15:50:00,67.57,67.58,67.34,67.54,2700.0,52.9469,52.9548,52.7667,52.9234,2700.0
2014-04-11 15:55:00,67.5,67.61,67.43,67.61,5100.0,52.8921,52.9783,52.8372,52.9783,5100.0
2014-04-14 09:30:00,69.38,69.47,69.38,69.47,200.0,54.3652,54.4357,54.3652,54.4357,200.0
2014-04-14 09:35:00,68.92,68.92,68.52,68.52,300.0,54.0048,54.0048,53.6913,53.6913,300.0
2014-04-14 09:40:00,68.41,68.58,68.4,68.52,600.0,53.6051,53.7384,53.5973,53.6913,600.0
2014-04-14 09:45:00,68.39,68.5,68.21,68.21,800.0,53.5895,53.6757,53.4484,53.4484,800.0
2014-04-14 09:50:00,68.35,68.39,68.35,68.38,300.0,53.5581,53.5895,53.5581,53.5816,300.0
2014-04-14 09:55:00,68.55,68.57,68.44,68.44,2200.0,53.7148,53.7305,53.6286,53.6286,2200.0
2014-04-14 10:00:00,68.72,68.74,68.45,68.52,3300.0,53.8481,53.8637,53.6365,53.6913,3300.0
2014-04-14 10:05:00,68.6,68.86,68.6,68.86,1000.0,53.754,53.9578,53.754,53.9578,1000.0
2014-04-14 10:10:00,68.89,69.45,68.89,69.43,2800.0,53.9813,54.4201,53.9813,54.4044,2800.0
2014-04-14 10:15:00,69.48,69.56,69.48,69.55,700.0,54.4436,54.5063,54.4436,54.4984,700.0
2014-04-14 10:20:00,69.28,69.3,68.85,68.88,3000.0,54.2869,54.3025,53.9499,53.9734,3000.0
2014-04-14 10:25:00,68.87,68.93,68.86,68.9,600.0,53.9656,54.0126,53.9578,53.9891,600.0
2014-04-14 10:30:00,68.97,69.18,68.97,69.18,2000.0,54.0439,54.2085,54.0439,54.2085,2000.0
2014-04-14 10:35:00,69.23,69.23,69.13,69.13,1200.0,54.2477,54.2477,54.1693,54.1693,1200.0
2014-04-14 10:40:00,69.14,69.92,69.14,69.9,8000.0,54.1772,54.7884,54.1772,54.7727,8000.0
2014-04-14 10:45:00,69.78,69.79,69.69,69.79,600.0,54.6787,54.6865,54.6081,54.6865,600.0
2014-04-14 10:50:00,69.87,70.12,69.87,70.12,5100.0,54.7492,54.9451,54.7492,54.9451,5100.0
2014-04-14 10:55:00,70.19,70.29,70.14,70.29,1500.0,54.9999,55.0783,54.9607,55.0783,1500.0
2014-04-14 11:00:00,70.21,70.32,70.02,70.32,1100.0,55.0156,55.1018,54.8667,55.1018,1100.0
2014-04-14 11:05:00,70.26,70.29,70.13,70.18,4600.0,55.0548,55.0783,54.9529,54.9921,4600.0
2014-04-14 11:10:00,70.16,70.96,70.16,70.82,4200.0,54.9764,55.6033,54.9764,55.4936,4200.0
2014-04-14 11:15:00,70.8,70.8,70.67,70.71,1500.0,55.4779,55.4779,55.376,55.4074,1500.0
2014-04-14 11:20:00,70.52,70.61,70.47,70.61,700.0,55.2585,55.329,55.2193,55.329,700.0
2014-04-14 11:25:00,70.31,70.92,70.31,70.92,2200.0,55.094,55.5719,55.094,55.5719,2200.0
2014-04-14 11:30:00,70.89,70.97,70.78,70.78,1800.0,55.5484,55.6111,55.4622,55.4622,1800.0
2014-04-14 11:35:00,70.82,70.83,70.72,70.76,800.0,55.4936,55.5014,55.4152,55.4466,800.0
2014-04-14 11:40:00,70.75,70.75,70.62,70.62,1300.0,55.4387,55.4387,55.3369,55.3369,1300.0
2014-04-14 11:45:00,70.71,70.71,70.57,70.57,600.0,55.4074,55.4074,55.2977,55.2977,600.0
2014-04-14 11:50:00,70.54,70.62,70.54,70.62,700.0,55.2742,55.3369,55.2742,55.3369,700.0
2014-04-14 11:55:00,70.49,70.54,70.49,70.54,600.0,55.235,55.2742,55.235,55.2742,600.0
2014-04-14 12:00:00,70.34,70.34,70.04,70.21,1500.0,55.1175,55.1175,54.8824,55.0156,1500.0
2014-04-14 12:05:00,70.26,70.33,70.15,70.16,1300.0,55.0548,55.1096,54.9686,54.9764,1300.0
2014-04-14 12:10:00,70.09,70.17,70.08,70.08,1100.0,54.9216,54.9843,54.9137,54.9137,1100.0
2014-04-14 12:15:00,70.15,70.23,70.15,70.17,1100.0,54.9686,55.0313,54.9686,54.9843,1100.0
2014-04-14 12:20:00,70.1,70.18,70.1,70.18,600.0,54.9294,54.9921,54.9294,54.9921,600.0
2014-04-14 12:25:00,70.05,70.21,70.03,70.21,800.0,54.8902,55.0156,54.8746,55.0156,800.0
2014-04-14 12:30:00,70.03,70.12,70.02,70.12,1800.0,54.8746,54.9451,54.8667,54.9451,1800.0
2014-04-14 12:35:00,70.23,70.28,70.19,70.19,1000.0,55.0313,55.0704,54.9999,54.9999,1000.0
2014-04-14 12:40:00,70.17,70.17,70.11,70.11,200.0,54.9843,54.9843,54.9372,54.9372,200.0
2014-04-14 12:45:00,69.99,70.12,69.97,70.05,2600.0,54.8432,54.9451,54.8275,54.8902,2600.0
2014-04-14 12:50:00,69.96,69.98,69.9,69.98,1300.0,54.8197,54.8354,54.7727,54.8354,1300.0
2014-04-14 12:55:00,70.19,70.19,70.18,70.18,200.0,54.9999,54.9999,54.9921,54.9921,200.0
2014-04-14 13:00:00,69.94,69.94,69.82,69.83,700.0,54.804,54.804,54.71,54.7178,700.0
2014-04-14 13:05:00,69.77,69.83,69.75,69.78,1000.0,54.6708,54.7178,54.6551,54.6787,1000.0
2014-04-14 13:10:00,69.78,69.81,69.49,69.49,600.0,54.6787,54.7022,54.4514,54.4514,600.0
2014-04-14 13:15:00,69.34,69.34,69.12,69.27,1000.0,54.3339,54.3339,54.1615,54.279,1000.0
2014-04-14 13:20:00,69.25,69.25,69.09,69.09,600.0,54.2634,54.2634,54.138,54.138,600.0
2014-04-14 13:25:00,69.18,69.45,69.18,69.41,1100.0,54.2085,54.4201,54.2085,54.3887,1100.0
2014-04-14 13:30:00,69.43,69.51,69.43,69.47,500.0,54.4044,54.4671,54.4044,54.4357,500.0
2014-04-14 13:35:00,69.56,69.67,69.56,69.67,1500.0,54.5063,54.5925,54.5063,54.5925,1500.0
2014-04-14 13:40:00,69.67,69.81,69.67,69.72,600.0,54.5925,54.7022,54.5925,54.6316,600.0
2014-04-14 13:45:00,69.71,69.76,69.42,69.42,1500.0,54.6238,54.663,54.3966,54.3966,1500.0
2014-04-14 13:50:00,69.42,69.42,69.14,69.21,700.0,54.3966,54.3966,54.1772,54.232,700.0
2014-04-14 13:55:00,69.12,69.12,69.1,69.1,500.0,54.1615,54.1615,54.1458,54.1458,500.0
2014-04-14 14:00:00,69.04,69.06,69.01,69.01,2400.0,54.0988,54.1145,54.0753,54.0753,2400.0
2014-04-14 14:05:00,69.02,69.39,69.02,69.39,900.0,54.0831,54.3731,54.0831,54.3731,900.0
2014-04-14 14:10:00,69.45,69.45,69.29,69.39,1100.0,54.4201,54.4201,54.2947,54.3731,1100.0
2014-04-14 14:15:00,69.4,69.48,69.14,69.14,1800.0,54.3809,54.4436,54.1772,54.1772,1800.0
2014-04-14 14:20:00,69.18,69.24,69.12,69.18,1100.0,54.2085,54.2555,54.1615,54.2085,1100.0
2014-04-14 14:25:00,69.27,69.27,69.13,69.13,300.0,54.279,54.279,54.1693,54.1693,300.0
2014-04-14 14:30:00,68.99,69.17,68.99,69.17,500.0,54.0596,54.2007,54.0596,54.2007,500.0
2014-04-14 14:35:00,69.34,69.55,69.34,69.55,1000.0,54.3339,54.4984,54.3339,54.4984,1000.0
2014-04-14 14:40:00,69.51,69.85,69.51,69.83,1400.0,54.4671,54.7335,54.4671,54.7178,1400.0
2014-04-14 14:45:00,69.65,69.73,69.63,69.73,800.0,54.5768,54.6395,54.5611,54.6395,800.0
2014-04-14 14:50:00,69.73,69.86,69.68,69.83,1000.0,54.6395,54.7413,54.6003,54.7178,1000.0
2014-04-14 14:55:00,69.88,69.94,69.73,69.73,2000.0,54.757,54.804,54.6395,54.6395,2000.0
2014-04-14 15:00:00,69.59,69.59,69.35,69.46,1200.0,54.5298,54.5298,54.3417,54.4279,1200.0
2014-04-14 15:05:00,69.52,69.57,69.46,69.53,1300.0,54.4749,54.5141,54.4279,54.4828,1300.0
2014-04-14 15:10:00,69.53,69.54,69.24,69.29,2200.0,54.4828,54.4906,54.2555,54.2947,2200.0
2014-04-14 15:15:00,69.07,69.32,69.07,69.18,2400.0,54.1223,54.3182,54.1223,54.2085,2400.0
2014-04-14 15:20:00,69.22,69.61,69.22,69.61,2900.0,54.2398,54.5454,54.2398,54.5454,2900.0
2014-04-14 15:25:00,69.57,69.81,69.41,69.81,1400.0,54.5141,54.7022,54.3887,54.7022,1400.0
2014-04-14 15:30:00,69.87,70.14,69.87,70.12,2200.0,54.7492,54.9607,54.7492,54.9451,2200.0
2014-04-14 15:35:00,70.09,70.28,69.95,70.23,3500.0,54.9216,55.0704,54.8119,55.0313,3500.0
2014-04-14 15:40:00,70.18,70.19,69.83,69.88,3600.0,54.9921,54.9999,54.7178,54.757,3600.0
2014-04-14 15:45:00,69.9,70.13,69.84,69.84,4400.0,54.7727,54.9529,54.7257,54.7257,4400.0
2014-04-14 15:50:00,69.91,70.1,69.8,69.91,7500.0,54.7805,54.9294,54.6943,54.7805,7500.0
2014-04-14 15:55:00,69.9,70.16,69.9,70.16,8300.0,54.7727,54.9764,54.7727,54.9764,8300.0
2014-04-15 09:30:00,68.62,69.2,68.54,69.01,3200.0,53.7697,54.2242,53.707,54.0753,3200.0
2014-04-15 09:35:00,69.2,70.12,69.2,70.12,2600.0,54.2242,54.9451,54.2242,54.9451,2600.0
2014-04-15 09:40:00,70.39,70.47,70.0,70.04,3400.0,55.1566,55.2193,54.851,54.8824,3400.0
2014-04-15 09:45:00,70.04,70.15,69.75,69.75,2600.0,54.8824,54.9686,54.6551,54.6551,2600.0
2014-04-15 09:50:00,69.43,69.43,69.01,69.01,1700.0,54.4044,54.4044,54.0753,54.0753,1700.0
2014-04-15 09:55:00,68.96,69.07,68.86,68.93,3500.0,54.0361,54.1223,53.9578,54.0126,3500.0
2014-04-15 10:00:00,69.0,69.12,68.82,68.95,6200.0,54.0675,54.1615,53.9264,54.0283,6200.0
2014-04-15 10:05:00,68.97,69.22,68.92,68.98,1500.0,54.0439,54.2398,54.0048,54.0518,1500.0
2014-04-15 10:10:00,68.98,68.98,68.31,68.39,2300.0,54.0518,54.0518,53.5268,53.5895,2300.0
2014-04-15 10:15:00,68.39,68.62,68.09,68.15,2400.0,53.5895,53.7697,53.3544,53.4014,2400.0
2014-04-15 10:20:00,68.13,68.14,67.76,68.01,4500.0,53.3857,53.3936,53.0958,53.2917,4500.0
2014-04-15 10:25:00,67.96,68.05,67.65,67.65,2300.0,53.2525,53.323,53.0096,53.0096,2300.0
2014-04-15 10:30:00,67.5,67.51,67.0,67.51,6700.0,52.8921,52.8999,52.5003,52.8999,6700.0
2014-04-15 10:35:00,67.68,68.01,67.65,67.65,2800.0,53.0331,53.2917,53.0096,53.0096,2800.0
2014-04-15 10:40:00,67.75,68.02,67.75,68.02,2000.0,53.088,53.2995,53.088,53.2995,2000.0
2014-04-15 10:45:00,68.05,68.34,68.05,68.28,2100.0,53.323,53.5503,53.323,53.5033,2100.0
2014-04-15 10:50:00,68.18,68.37,68.13,68.28,3100.0,53.4249,53.5738,53.3857,53.5033,3100.0
2014-04-15 10:55:00,68.13,68.29,68.13,68.22,1400.0,53.3857,53.5111,53.3857,53.4563,1400.0
2014-04-15 11:00:00,68.2,68.32,67.99,68.32,1800.0,53.4406,53.5346,53.276,53.5346,1800.0
2014-04-15 11:05:00,68.1,68.35,67.96,67.96,1800.0,53.3622,53.5581,53.2525,53.2525,1800.0
2014-04-15 11:10:00,68.05,68.08,67.97,67.99,1100.0,53.323,53.3466,53.2604,53.276,1100.0
2014-04-15 11:15:00,67.82,68.11,67.82,68.11,2900.0,53.1428,53.3701,53.1428,53.3701,2900.0
2014-04-15 11:20:00,68.11,68.37,68.11,68.37,1800.0,53.3701,53.5738,53.3701,53.5738,1800.0
2014-04-15 11:25:00,68.25,68.35,68.19,68.34,1200.0,53.4798,53.5581,53.4328,53.5503,1200.0
2014-04-15 11:30:00,68.2,68.55,68.2,68.37,3700.0,53.4406,53.7148,53.4406,53.5738,3700.0
2014-04-15 11:35:00,68.21,68.33,68.21,68.33,1000.0,53.4484,53.5425,53.4484,53.5425,1000.0
2014-04-15 11:40:00,68.21,68.27,68.07,68.07,1800.0,53.4484,53.4954,53.3387,53.3387,1800.0
2014-04-15 11:45:00,68.04,68.05,67.88,68.05,1500.0,53.3152,53.323,53.1898,53.323,1500.0
2014-04-15 11:50:00,68.06,68.31,67.99,67.99,1200.0,53.3309,53.5268,53.276,53.276,1200.0
2014-04-15 11:55:00,68.05,68.05,67.94,68.01,1300.0,53.323,53.323,53.2369,53.2917,1300.0
2014-04-15 12:00:00,67.84,67.84,67.38,67.43,2700.0,53.1585,53.1585,52.798,52.8372,2700.0
2014-04-15 12:05:00,67.48,67.54,67.35,67.54,4400.0,52.8764,52.9234,52.7745,52.9234,4400.0
2014-04-15 12:10:00,67.59,67.59,67.59,67.59,100.0,52.9626,52.9626,52.9626,52.9626,100.0
2014-04-15 12:15:00,67.58,67.71,67.57,67.71,900.0,52.9548,53.0566,52.9469,53.0566,900.0
2014-04-15 12:20:00,67.56,67.58,67.37,67.51,1800.0,52.9391,52.9548,52.7902,52.8999,1800.0
2014-04-15 12:25:00,67.53,67.6,67.53,67.6,1100.0,52.9156,52.9704,52.9156,52.9704,1100.0
2014-04-15 12:30:00,67.45,67.45,67.35,67.39,2100.0,52.8529,52.8529,52.7745,52.8059,2100.0
2014-04-15 12:35:00,67.54,67.54,67.42,67.42,500.0,52.9234,52.9234,52.8294,52.8294,500.0
2014-04-15 12:40:00,67.35,67.47,67.35,67.35,3100.0,52.7745,52.8686,52.7745,52.7745,3100.0
2014-04-15 12:45:00,67.35,67.35,67.17,67.17,800.0,52.7745,52.7745,52.6335,52.6335,800.0
2014-04-15 12:50:00,67.07,67.36,67.01,67.36,2100.0,52.5551,52.7824,52.5081,52.7824,2100.0
2014-04-15 12:55:00,67.35,67.35,67.17,67.17,2200.0,52.7745,52.7745,52.6335,52.6335,2200.0
2014-04-15 13:00:00,67.05,67.05,66.86,66.93,700.0,52.5395,52.5395,52.3906,52.4454,700.0
2014-04-15 13:05:00,67.12,67.24,67.12,67.24,400.0,52.5943,52.6883,52.5943,52.6883,400.0
2014-04-15 13:10:00,67.51,67.55,67.49,67.55,900.0,52.8999,52.9313,52.8842,52.9313,900.0
2014-04-15 13:15:00,67.56,67.56,67.35,67.35,600.0,52.9391,52.9391,52.7745,52.7745,600.0
2014-04-15 13:20:00,67.35,67.39,67.19,67.37,1100.0,52.7745,52.8059,52.6492,52.7902,1100.0
2014-04-15 13:25:00,67.35,67.68,67.3,67.68,1600.0,52.7745,53.0331,52.7354,53.0331,1600.0
2014-04-15 13:30:00,67.56,67.75,67.56,67.75,300.0,52.9391,53.088,52.9391,53.088,300.0
2014-04-15 13:35:00,67.84,67.84,67.67,67.72,1000.0,53.1585,53.1585,53.0253,53.0645,1000.0
2014-04-15 13:40:00,67.88,67.95,67.77,67.88,700.0,53.1898,53.2447,53.1036,53.1898,700.0
2014-04-15 13:45:00,67.81,68.0,67.81,67.94,1200.0,53.135,53.2839,53.135,53.2369,1200.0
2014-04-15 13:50:00,67.85,67.89,67.81,67.89,400.0,53.1663,53.1977,53.135,53.1977,400.0
2014-04-15 13:55:00,67.84,68.04,67.81,67.98,1000.0,53.1585,53.3152,53.135,53.2682,1000.0
2014-04-15 14:00:00,67.97,68.54,67.97,68.53,3200.0,53.2604,53.707,53.2604,53.6992,3200.0
2014-04-15 14:05:00,68.62,68.78,68.62,68.7,1100.0,53.7697,53.8951,53.7697,53.8324,1100.0
2014-04-15 14:10:00,68.58,68.75,68.5,68.56,1400.0,53.7384,53.8716,53.6757,53.7227,1400.0
2014-04-15 14:15:00,68.55,68.55,68.31,68.31,900.0,53.7148,53.7148,53.5268,53.5268,900.0
2014-04-15 14:20:00,68.34,68.45,68.34,68.45,700.0,53.5503,53.6365,53.5503,53.6365,700.0
2014-04-15 14:25:00,68.35,68.44,68.32,68.39,600.0,53.5581,53.6286,53.5346,53.5895,600.0
2014-04-15 14:30:00,68.35,68.53,68.35,68.45,700.0,53.5581,53.6992,53.5581,53.6365,700.0
2014-04-15 14:35:00,68.37,68.58,68.33,68.58,1300.0,53.5738,53.7384,53.5425,53.7384,1300.0
2014-04-15 14:40:00,68.56,68.6,68.5,68.6,2400.0,53.7227,53.754,53.6757,53.754,2400.0
2014-04-15 14:45:00,68.61,68.98,68.61,68.98,1500.0,53.7619,54.0518,53.7619,54.0518,1500.0
2014-04-15 14:50:00,69.07,69.19,68.92,69.0,2200.0,54.1223,54.2163,54.0048,54.0675,2200.0
2014-04-15 14:55:00,68.99,68.99,68.48,68.48,1300.0,54.0596,54.0596,53.66,53.66,1300.0
2014-04-15 15:00:00,68.48,68.54,68.34,68.44,2100.0,53.66,53.707,53.5503,53.6286,2100.0
2014-04-15 15:05:00,68.54,68.54,68.41,68.5,800.0,53.707,53.707,53.6051,53.6757,800.0
2014-04-15 15:10:00,68.54,69.22,68.54,69.21,2300.0,53.707,54.2398,53.707,54.232,2300.0
2014-04-15 15:15:00,69.23,69.25,69.18,69.19,1500.0,54.2477,54.2634,54.2085,54.2163,1500.0
2014-04-15 15:20:00,69.32,69.38,69.23,69.35,1900.0,54.3182,54.3652,54.2477,54.3417,1900.0
2014-04-15 15:25:00,69.27,69.4,69.27,69.4,900.0,54.279,54.3809,54.279,54.3809,900.0
2014-04-15 15:30:00,69.42,69.42,69.19,69.23,1700.0,54.3966,54.3966,54.2163,54.2477,1700.0
2014-04-15 15:35:00,68.85,68.88,68.85,68.88,900.0,53.9499,53.9734,53.9499,53.9734,900.0
2014-04-15 15:40:00,68.83,68.91,68.68,68.68,2900.0,53.9342,53.9969,53.8167,53.8167,2900.0
2014-04-15 15:45:00,68.72,68.92,68.67,68.92,1800.0,53.8481,54.0048,53.8089,54.0048,1800.0
2014-04-15 15:50:00,68.94,69.11,68.94,68.98,4700.0,54.0204,54.1537,54.0204,54.0518,4700.0
2014-04-15 15:55:00,69.08,69.14,68.91,68.98,5500.0,54.1301,54.1772,53.9969,54.0518,5500.0
2014-04-16 09:30:00,70.09,70.65,70.09,70.37,1100.0,54.9216,55.3604,54.9216,55.141,1100.0
2014-04-16 09:35:00,70.25,70.25,70.0,70.0,400.0,55.0469,55.0469,54.851,54.851,400.0
2014-04-16 09:40:00,70.08,70.65,70.08,70.57,1400.0,54.9137,55.3604,54.9137,55.2977,1400.0
2014-04-16 09:45:00,70.22,70.22,69.99,69.99,400.0,55.0234,55.0234,54.8432,54.8432,400.0
2014-04-16 09:50:00,69.85,69.85,69.5,69.5,900.0,54.7335,54.7335,54.4592,54.4592,900.0
2014-04-16 09:55:00,69.49,69.7,69.45,69.45,8100.0,54.4514,54.616,54.4201,54.4201,8100.0
2014-04-16 10:00:00,69.6,69.6,69.43,69.6,3500.0,54.5376,54.5376,54.4044,54.5376,3500.0
2014-04-16 10:05:00,69.69,70.01,69.69,69.89,1400.0,54.6081,54.8589,54.6081,54.7648,1400.0
2014-04-16 10:10:00,69.86,70.32,69.86,70.0,1700.0,54.7413,55.1018,54.7413,54.851,1700.0
2014-04-16 10:15:00,70.14,70.29,70.02,70.22,4900.0,54.9607,55.0783,54.8667,55.0234,4900.0
2014-04-16 10:20:00,70.27,70.63,70.27,70.44,2100.0,55.0626,55.3447,55.0626,55.1958,2100.0
2014-04-16 10:25:00,70.52,70.78,70.52,70.56,1200.0,55.2585,55.4622,55.2585,55.2899,1200.0
2014-04-16 10:30:00,70.53,70.73,70.53,70.7,1500.0,55.2663,55.4231,55.2663,55.3996,1500.0
2014-04-16 10:35:00,70.64,71.26,70.64,71.2,4200.0,55.3525,55.8384,55.3525,55.7913,4200.0
2014-04-16 10:40:00,71.2,71.2,70.99,70.99,2800.0,55.7913,55.7913,55.6268,55.6268,2800.0
2014-04-16 10:45:00,70.8,71.0,70.75,71.0,4400.0,55.4779,55.6346,55.4387,55.6346,4400.0
2014-04-16 10:50:00,70.99,71.39,70.95,71.39,4000.0,55.6268,55.9402,55.5955,55.9402,4000.0
2014-04-16 10:55:00,71.03,71.03,70.75,70.75,800.0,55.6581,55.6581,55.4387,55.4387,800.0
2014-04-16 11:00:00,70.58,70.58,70.31,70.31,1400.0,55.3055,55.3055,55.094,55.094,1400.0
2014-04-16 11:05:00,70.39,70.43,70.25,70.25,1100.0,55.1566,55.188,55.0469,55.0469,1100.0
2014-04-16 11:10:00,70.28,70.55,70.28,70.55,1000.0,55.0704,55.282,55.0704,55.282,1000.0
2014-04-16 11:15:00,70.61,70.61,70.5,70.5,600.0,55.329,55.329,55.2428,55.2428,600.0
2014-04-16 11:20:00,70.36,70.36,70.29,70.29,700.0,55.1331,55.1331,55.0783,55.0783,700.0
2014-04-16 11:25:00,70.29,70.29,69.89,70.01,6300.0,55.0783,55.0783,54.7648,54.8589,6300.0
2014-04-16 11:30:00,70.04,70.04,70.03,70.03,1800.0,54.8824,54.8824,54.8746,54.8746,1800.0
2014-04-16 11:35:00,70.14,70.36,70.14,70.15,900.0,54.9607,55.1331,54.9607,54.9686,900.0
2014-04-16 11:40:00,70.05,70.05,69.81,69.81,200.0,54.8902,54.8902,54.7022,54.7022,200.0
2014-04-16 11:45:00,69.77,69.77,69.47,69.6,700.0,54.6708,54.6708,54.4357,54.5376,700.0
2014-04-16 11:50:00,69.6,69.73,69.6,69.73,700.0,54.5376,54.6395,54.5376,54.6395,700.0
2014-04-16 11:55:00,69.61,69.72,69.55,69.62,1100.0,54.5454,54.6316,54.4984,54.5533,1100.0
2014-04-16 12:00:00,69.63,69.65,69.58,69.65,1000.0,54.5611,54.5768,54.5219,54.5768,1000.0
2014-04-16 12:05:00,69.66,69.84,69.66,69.8,1400.0,54.5846,54.7257,54.5846,54.6943,1400.0
2014-04-16 12:10:00,69.82,70.02,69.82,70.02,600.0,54.71,54.8667,54.71,54.8667,600.0
2014-04-16 12:15:00,69.87,69.87,69.8,69.8,600.0,54.7492,54.7492,54.6943,54.6943,600.0
2014-04-16 12:20:00,69.88,70.02,69.88,69.94,600.0,54.757,54.8667,54.757,54.804,600.0
2014-04-16 12:25:00,69.83,69.83,69.82,69.82,200.0,54.7178,54.7178,54.71,54.71,200.0
2014-04-16 12:30:00,69.81,69.85,69.8,69.84,600.0,54.7022,54.7335,54.6943,54.7257,600.0
2014-04-16 12:35:00,69.91,69.98,69.86,69.86,1700.0,54.7805,54.8354,54.7413,54.7413,1700.0
2014-04-16 12:40:00,69.88,69.91,69.87,69.9,800.0,54.757,54.7805,54.7492,54.7727,800.0
2014-04-16 12:45:00,69.86,69.86,69.86,69.86,100.0,54.7413,54.7413,54.7413,54.7413,100.0
2014-04-16 12:50:00,69.9,69.97,69.86,69.97,400.0,54.7727,54.8275,54.7413,54.8275,400.0
2014-04-16 12:55:00,70.09,70.09,70.09,70.09,100.0,54.9216,54.9216,54.9216,54.9216,100.0
2014-04-16 13:00:00,69.91,69.91,69.79,69.79,200.0,54.7805,54.7805,54.6865,54.6865,200.0
2014-04-16 13:05:00,69.74,69.75,69.74,69.75,300.0,54.6473,54.6551,54.6473,54.6551,300.0
2014-04-16 13:10:00,69.68,69.68,69.64,69.64,200.0,54.6003,54.6003,54.569,54.569,200.0
2014-04-16 13:15:00,69.74,70.07,69.74,70.06,600.0,54.6473,54.9059,54.6473,54.8981,600.0
2014-04-16 13:20:00,70.08,70.14,70.08,70.14,200.0,54.9137,54.9607,54.9137,54.9607,200.0
2014-04-16 13:25:00,70.24,70.31,70.24,70.31,300.0,55.0391,55.094,55.0391,55.094,300.0
2014-04-16 13:30:00,70.23,70.23,69.88,69.88,300.0,55.0313,55.0313,54.757,54.757,300.0
2014-04-16 13:35:00,69.71,69.79,69.71,69.79,500.0,54.6238,54.6865,54.6238,54.6865,500.0
2014-04-16 13:40:00,69.82,69.82,69.63,69.63,400.0,54.71,54.71,54.5611,54.5611,400.0
2014-04-16 13:45:00,69.73,69.73,69.69,69.72,800.0,54.6395,54.6395,54.6081,54.6316,800.0
2014-04-16 13:50:00,69.8,69.82,69.76,69.81,1100.0,54.6943,54.71,54.663,54.7022,1100.0
2014-04-16 13:55:00,69.91,69.91,69.8,69.89,1400.0,54.7805,54.7805,54.6943,54.7648,1400.0
2014-04-16 14:00:00,69.91,69.94,69.88,69.94,800.0,54.7805,54.804,54.757,54.804,800.0
2014-04-16 14:05:00,70.06,70.12,70.06,70.12,200.0,54.8981,54.9451,54.8981,54.9451,200.0
2014-04-16 14:10:00,70.06,70.06,70.06,70.06,100.0,54.8981,54.8981,54.8981,54.8981,100.0
2014-04-16 14:15:00,69.9,69.9,69.69,69.89,700.0,54.7727,54.7727,54.6081,54.7648,700.0
2014-04-16 14:20:00,69.99,70.15,69.99,70.15,300.0,54.8432,54.9686,54.8432,54.9686,300.0
2014-04-16 14:25:00,70.12,70.13,70.06,70.13,800.0,54.9451,54.9529,54.8981,54.9529,800.0
2014-04-16 14:30:00,70.23,70.43,70.23,70.43,300.0,55.0313,55.188,55.0313,55.188,300.0
2014-04-16 14:35:00,70.41,70.42,70.4,70.4,400.0,55.1723,55.1801,55.1645,55.1645,400.0
2014-04-16 14:40:00,70.43,70.43,70.43,70.43,200.0,55.188,55.188,55.188,55.188,200.0
2014-04-16 14:45:00,70.41,70.56,70.41,70.56,500.0,55.1723,55.2899,55.1723,55.2899,500.0
2014-04-16 14:50:00,70.58,70.64,70.58,70.64,500.0,55.3055,55.3525,55.3055,55.3525,500.0
2014-04-16 14:55:00,70.61,70.61,70.61,70.61,200.0,55.329,55.329,55.329,55.329,200.0
2014-04-16 15:00:00,70.6,70.6,70.53,70.53,400.0,55.3212,55.3212,55.2663,55.2663,400.0
2014-04-16 15:05:00,70.48,70.48,70.31,70.38,900.0,55.2272,55.2272,55.094,55.1488,900.0
2014-04-16 15:10:00,70.36,70.42,70.36,70.42,200.0,55.1331,55.1801,55.1331,55.1801,200.0
2014-04-16 15:15:00,70.43,70.72,70.43,70.72,2000.0,55.188,55.4152,55.188,55.4152,2000.0
2014-04-16 15:20:00,70.85,70.85,70.77,70.77,400.0,55.5171,55.5171,55.4544,55.4544,400.0
2014-04-16 15:25:00,70.83,70.83,70.73,70.73,1100.0,55.5014,55.5014,55.4231,55.4231,1100.0
2014-04-16 15:30:00,70.73,70.73,70.73,70.73,0.0,55.4231,55.4231,55.4231,55.4231,0.0
2014-04-16 15:35:00,70.28,70.31,70.27,70.28,3300.0,55.0704,55.094,55.0626,55.0704,3300.0
2014-04-16 15:40:00,70.28,70.51,70.28,70.51,2300.0,55.0704,55.2507,55.0704,55.2507,2300.0
2014-04-16 15:45:00,70.49,70.49,70.44,70.49,2400.0,55.235,55.235,55.1958,55.235,2400.0
2014-04-16 15:50:00,70.49,70.62,70.47,70.58,1700.0,55.235,55.3369,55.2193,55.3055,1700.0
2014-04-16 15:55:00,70.63,70.7,70.42,70.44,2400.0,55.3447,55.3996,55.1801,55.1958,2400.0
2014-04-17 09:30:00,70.91,70.91,70.72,70.91,2200.0,55.5641,55.5641,55.4152,55.5641,2200.0
2014-04-17 09:35:00,70.96,71.64,70.94,71.53,4100.0,55.6033,56.1361,55.5876,56.0499,4100.0
2014-04-17 09:40:00,71.66,71.96,71.66,71.96,2300.0,56.1518,56.3869,56.1518,56.3869,2300.0
2014-04-17 09:45:00,71.97,72.0,71.42,71.53,1100.0,56.3947,56.4182,55.9637,56.0499,1100.0
2014-04-17 09:50:00,71.52,71.57,71.46,71.46,800.0,56.0421,56.0813,55.9951,55.9951,800.0
2014-04-17 09:55:00,71.21,71.53,71.21,71.53,1300.0,55.7992,56.0499,55.7992,56.0499,1300.0
2014-04-17 10:00:00,71.27,71.41,71.15,71.41,1000.0,55.8462,55.9559,55.7522,55.9559,1000.0
2014-04-17 10:05:00,71.29,71.44,71.12,71.25,2000.0,55.8619,55.9794,55.7287,55.8305,2000.0
2014-04-17 10:10:00,71.53,71.6,71.42,71.6,600.0,56.0499,56.1048,55.9637,56.1048,600.0
2014-04-17 10:15:00,71.58,71.65,71.44,71.44,1700.0,56.0891,56.144,55.9794,55.9794,1700.0
2014-04-17 10:20:00,71.61,71.73,71.41,71.73,3000.0,56.1126,56.2066,55.9559,56.2066,3000.0
2014-04-17 10:25:00,71.84,72.1,71.84,72.04,500.0,56.2928,56.4966,56.2928,56.4496,500.0
2014-04-17 10:30:00,72.17,72.32,72.13,72.32,800.0,56.5514,56.669,56.5201,56.669,800.0
2014-04-17 10:35:00,72.24,72.44,72.12,72.44,900.0,56.6063,56.763,56.5122,56.763,900.0
2014-04-17 10:40:00,72.68,72.7,72.52,72.68,1200.0,56.9511,56.9667,56.8257,56.9511,1200.0
2014-04-17 10:45:00,72.74,72.86,72.65,72.79,2600.0,56.9981,57.0921,56.9275,57.0372,2600.0
2014-04-17 10:50:00,72.66,72.86,72.63,72.8,2100.0,56.9354,57.0921,56.9119,57.0451,2100.0
2014-04-17 10:55:00,72.71,73.03,72.71,73.03,1600.0,56.9746,57.2253,56.9746,57.2253,1600.0
2014-04-17 11:00:00,73.08,73.19,73.0,73.13,800.0,57.2645,57.3507,57.2018,57.3037,800.0
2014-04-17 11:05:00,73.26,73.35,73.21,73.23,1000.0,57.4055,57.4761,57.3664,57.382,1000.0
2014-04-17 11:10:00,73.25,73.28,73.05,73.05,800.0,57.3977,57.4212,57.241,57.241,800.0
2014-04-17 11:15:00,73.02,73.02,72.84,72.84,2300.0,57.2175,57.2175,57.0764,57.0764,2300.0
2014-04-17 11:20:00,72.8,73.02,72.8,72.96,2900.0,57.0451,57.2175,57.0451,57.1705,2900.0
2014-04-17 11:25:00,73.02,73.17,73.02,73.17,1000.0,57.2175,57.335,57.2175,57.335,1000.0
2014-04-17 11:30:00,73.06,73.06,73.05,73.06,400.0,57.2488,57.2488,57.241,57.2488,400.0
2014-04-17 11:35:00,73.01,73.01,72.74,72.81,1000.0,57.2096,57.2096,56.9981,57.0529,1000.0
2014-04-17 11:40:00,72.82,73.15,72.82,73.15,3000.0,57.0608,57.3193,57.0608,57.3193,3000.0
2014-04-17 11:45:00,73.25,73.34,73.22,73.34,600.0,57.3977,57.4682,57.3742,57.4682,600.0
2014-04-17 11:50:00,73.3,73.3,73.2,73.2,1000.0,57.4369,57.4369,57.3585,57.3585,1000.0
2014-04-17 11:55:00,73.2,73.21,73.2,73.21,1000.0,57.3585,57.3664,57.3585,57.3664,1000.0
2014-04-17 12:00:00,73.25,73.52,73.25,73.52,2100.0,57.3977,57.6093,57.3977,57.6093,2100.0
2014-04-17 12:05:00,73.76,74.02,73.73,74.02,1300.0,57.7973,58.0011,57.7738,58.0011,1300.0
2014-04-17 12:10:00,73.83,73.91,73.81,73.88,1300.0,57.8522,57.9149,57.8365,57.8914,1300.0
2014-04-17 12:15:00,73.86,73.86,73.75,73.76,1100.0,57.8757,57.8757,57.7895,57.7973,1100.0
2014-04-17 12:20:00,73.53,73.65,73.5,73.62,800.0,57.6171,57.7111,57.5936,57.6876,800.0
2014-04-17 12:25:00,73.71,73.71,73.69,73.69,200.0,57.7581,57.7581,57.7425,57.7425,200.0
2014-04-17 12:30:00,73.61,73.61,73.55,73.55,1000.0,57.6798,57.6798,57.6328,57.6328,1000.0
2014-04-17 12:35:00,73.54,73.54,73.37,73.5,500.0,57.6249,57.6249,57.4917,57.5936,500.0
2014-04-17 12:40:00,73.5,73.5,73.5,73.5,0.0,57.5936,57.5936,57.5936,57.5936,0.0
2014-04-17 12:45:00,73.5,73.74,73.5,73.73,1400.0,57.5936,57.7817,57.5936,57.7738,1400.0
2014-04-17 12:50:00,73.73,73.73,73.73,73.73,0.0,57.7738,57.7738,57.7738,57.7738,0.0
2014-04-17 12:55:00,73.56,73.56,73.52,73.52,300.0,57.6406,57.6406,57.6093,57.6093,300.0
2014-04-17 13:00:00,73.52,73.52,73.52,73.52,500.0,57.6093,57.6093,57.6093,57.6093,500.0
2014-04-17 13:05:00,73.5,73.62,73.41,73.41,3300.0,57.5936,57.6876,57.5231,57.5231,3300.0
2014-04-17 13:10:00,73.55,73.55,73.43,73.44,300.0,57.6328,57.6328,57.5387,57.5466,300.0
2014-04-17 13:15:00,73.45,73.45,73.37,73.37,300.0,57.5544,57.5544,57.4917,57.4917,300.0
2014-04-17 13:20:00,73.1,73.14,73.1,73.14,500.0,57.2802,57.3115,57.2802,57.3115,500.0
2014-04-17 13:25:00,73.05,73.05,73.05,73.05,300.0,57.241,57.241,57.241,57.241,300.0
2014-04-17 13:30:00,73.06,73.12,73.06,73.12,1100.0,57.2488,57.2958,57.2488,57.2958,1100.0
2014-04-17 13:35:00,73.17,73.3,73.17,73.24,600.0,57.335,57.4369,57.335,57.3899,600.0
2014-04-17 13:40:00,73.29,73.32,73.29,73.32,600.0,57.429,57.4525,57.429,57.4525,600.0
2014-04-17 13:45:00,73.28,73.28,73.0,73.0,1700.0,57.4212,57.4212,57.2018,57.2018,1700.0
2014-04-17 13:50:00,72.99,73.05,72.88,73.05,500.0,57.194,57.241,57.1078,57.241,500.0
2014-04-17 13:55:00,73.05,73.08,72.89,72.89,1600.0,57.241,57.2645,57.1156,57.1156,1600.0
2014-04-17 14:00:00,72.89,72.89,72.86,72.86,300.0,57.1156,57.1156,57.0921,57.0921,300.0
2014-04-17 14:05:00,73.15,73.19,73.15,73.19,800.0,57.3193,57.3507,57.3193,57.3507,800.0
2014-04-17 14:10:00,73.2,73.32,73.2,73.32,200.0,57.3585,57.4525,57.3585,57.4525,200.0
2014-04-17 14:15:00,73.48,73.48,73.47,73.47,200.0,57.5779,57.5779,57.5701,57.5701,200.0
2014-04-17 14:20:00,73.55,73.55,73.55,73.55,100.0,57.6328,57.6328,57.6328,57.6328,100.0
2014-04-17 14:25:00,73.59,73.65,73.59,73.63,400.0,57.6641,57.7111,57.6641,57.6955,400.0
2014-04-17 14:30:00,73.63,73.75,73.63,73.75,500.0,57.6955,57.7895,57.6955,57.7895,500.0
2014-04-17 14:35:00,73.66,73.66,73.66,73.66,100.0,57.719,57.719,57.719,57.719,100.0
2014-04-17 14:40:00,73.62,73.75,73.62,73.75,700.0,57.6876,57.7895,57.6876,57.7895,700.0
2014-04-17 14:45:00,73.74,73.74,73.62,73.62,600.0,57.7817,57.7817,57.6876,57.6876,600.0
2014-04-17 14:50:00,73.65,73.88,73.65,73.88,800.0,57.7111,57.8914,57.7111,57.8914,800.0
2014-04-17 14:55:00,73.89,74.12,73.89,74.11,1500.0,57.8992,58.0794,57.8992,58.0716,1500.0
2014-04-17 15:00:00,74.11,74.11,74.11,74.11,0.0,58.0716,58.0716,58.0716,58.0716,0.0
2014-04-17 15:05:00,74.01,74.03,73.97,74.03,500.0,57.9932,58.0089,57.9619,58.0089,500.0
2014-04-17 15:10:00,74.01,74.01,74.01,74.01,100.0,57.9932,57.9932,57.9932,57.9932,100.0
2014-04-17 15:15:00,73.92,73.92,73.89,73.91,600.0,57.9227,57.9227,57.8992,57.9149,600.0
2014-04-17 15:20:00,73.72,73.72,73.52,73.58,600.0,57.766,57.766,57.6093,57.6563,600.0
2014-04-17 15:25:00,73.6,73.76,73.58,73.72,1000.0,57.672,57.7973,57.6563,57.766,1000.0
2014-04-17 15:30:00,73.56,73.56,73.36,73.36,1500.0,57.6406,57.6406,57.4839,57.4839,1500.0
2014-04-17 15:35:00,73.39,73.48,73.39,73.48,2100.0,57.5074,57.5779,57.5074,57.5779,2100.0
2014-04-17 15:40:00,73.4,73.4,73.39,73.39,200.0,57.5152,57.5152,57.5074,57.5074,200.0
2014-04-17 15:45:00,73.28,73.29,73.17,73.29,3800.0,57.4212,57.429,57.335,57.429,3800.0
2014-04-17 15:50:00,73.29,73.37,73.23,73.37,4000.0,57.429,57.4917,57.382,57.4917,4000.0
2014-04-17 15:55:00,73.32,73.32,73.21,73.21,1200.0,57.4525,57.4525,57.3664,57.3664,1200.0
2014-04-21 09:30:00,73.21,73.21,73.21,73.21,100.0,57.3664,57.3664,57.3664,57.3664,100.0
2014-04-21 09:35:00,73.09,73.28,72.34,72.34,3100.0,57.2723,57.4212,56.6846,56.6846,3100.0
2014-04-21 09:40:00,72.39,72.46,72.36,72.45,1900.0,56.7238,56.7787,56.7003,56.7708,1900.0
2014-04-21 09:45:00,72.77,73.48,72.68,73.48,4500.0,57.0216,57.5779,56.9511,57.5779,4500.0
2014-04-21 09:50:00,73.35,73.79,73.35,73.68,3600.0,57.4761,57.8208,57.4761,57.7346,3600.0
2014-04-21 09:55:00,73.69,73.72,73.55,73.72,3800.0,57.7425,57.766,57.6328,57.766,3800.0
2014-04-21 10:00:00,73.71,74.13,73.7,74.04,2100.0,57.7581,58.0873,57.7503,58.0167,2100.0
2014-04-21 10:05:00,74.01,74.17,73.88,73.95,1000.0,57.9932,58.1186,57.8914,57.9462,1000.0
2014-04-21 10:10:00,73.9,74.0,73.89,73.89,900.0,57.907,57.9854,57.8992,57.8992,900.0
2014-04-21 10:15:00,73.68,73.94,73.45,73.94,2600.0,57.7346,57.9384,57.5544,57.9384,2600.0
2014-04-21 10:20:00,73.75,73.75,73.21,73.21,1700.0,57.7895,57.7895,57.3664,57.3664,1700.0
2014-04-21 10:25:00,73.11,73.2,72.98,72.98,1100.0,57.288,57.3585,57.1861,57.1861,1100.0
2014-04-21 10:30:00,72.96,73.16,72.96,73.03,3700.0,57.1705,57.3272,57.1705,57.2253,3700.0
2014-04-21 10:35:00,72.9,72.9,72.46,72.46,3300.0,57.1234,57.1234,56.7787,56.7787,3300.0
2014-04-21 10:40:00,72.5,72.74,72.5,72.74,2200.0,56.81,56.9981,56.81,56.9981,2200.0
2014-04-21 10:45:00,72.74,73.04,72.73,72.87,3200.0,56.9981,57.2331,56.9902,57.0999,3200.0
2014-04-21 10:50:00,72.82,72.99,72.39,72.54,5200.0,57.0608,57.194,56.7238,56.8414,5200.0
2014-04-21 10:55:00,72.34,72.45,72.14,72.38,21900.0,56.6846,56.7708,56.5279,56.716,21900.0
2014-04-21 11:00:00,72.47,72.47,72.0,72.16,21100.0,56.7865,56.7865,56.4182,56.5436,21100.0
2014-04-21 11:05:00,72.17,72.21,71.95,72.08,5700.0,56.5514,56.5828,56.379,56.4809,5700.0
2014-04-21 11:10:00,72.08,72.56,71.89,72.56,18300.0,56.4809,56.857,56.332,56.857,18300.0
2014-04-21 11:15:00,72.7,73.17,72.7,73.17,3200.0,56.9667,57.335,56.9667,57.335,3200.0
2014-04-21 11:20:00,73.26,73.4,73.16,73.4,2100.0,57.4055,57.5152,57.3272,57.5152,2100.0
2014-04-21 11:25:00,73.5,73.5,73.2,73.23,900.0,57.5936,57.5936,57.3585,57.382,900.0
2014-04-21 11:30:00,73.26,73.6,73.26,73.5,1500.0,57.4055,57.672,57.4055,57.5936,1500.0
2014-04-21 11:35:00,73.5,73.58,73.46,73.58,700.0,57.5936,57.6563,57.5623,57.6563,700.0
2014-04-21 11:40:00,73.83,73.83,73.65,73.7,800.0,57.8522,57.8522,57.7111,57.7503,800.0
2014-04-21 11:45:00,73.7,73.88,73.67,73.78,700.0,57.7503,57.8914,57.7268,57.813,700.0
2014-04-21 11:50:00,73.54,73.54,73.38,73.49,800.0,57.6249,57.6249,57.4996,57.5858,800.0
2014-04-21 11:55:00,73.62,73.78,73.62,73.78,500.0,57.6876,57.813,57.6876,57.813,500.0
2014-04-21 12:00:00,73.66,73.66,73.51,73.61,300.0,57.719,57.719,57.6014,57.6798,300.0
2014-04-21 12:05:00,73.77,73.78,73.64,73.7,900.0,57.8052,57.813,57.7033,57.7503,900.0
2014-04-21 12:10:00,73.75,74.05,73.75,73.98,1900.0,57.7895,58.0246,57.7895,57.9697,1900.0
2014-04-21 12:15:00,73.98,73.98,73.98,73.98,0.0,57.9697,57.9697,57.9697,57.9697,0.0
2014-04-21 12:20:00,73.93,73.93,73.7,73.76,400.0,57.9305,57.9305,57.7503,57.7973,400.0
2014-04-21 12:25:00,73.78,73.78,73.78,73.78,100.0,57.813,57.813,57.813,57.813,100.0
2014-04-21 12:30:00,73.77,73.81,73.72,73.74,500.0,57.8052,57.8365,57.766,57.7817,500.0
2014-04-21 12:35:00,73.48,73.48,73.44,73.44,200.0,57.5779,57.5779,57.5466,57.5466,200.0
2014-04-21 12:40:00,73.53,73.59,73.51,73.59,500.0,57.6171,57.6641,57.6014,57.6641,500.0
2014-04-21 12:45:00,73.43,73.43,73.42,73.42,200.0,57.5387,57.5387,57.5309,57.5309,200.0
2014-04-21 12:50:00,73.42,73.42,73.42,73.42,0.0,57.5309,57.5309,57.5309,57.5309,0.0
2014-04-21 12:55:00,73.32,73.42,73.32,73.42,500.0,57.4525,57.5309,57.4525,57.5309,500.0
2014-04-21 13:00:00,73.4,73.4,73.31,73.37,400.0,57.5152,57.5152,57.4447,57.4917,400.0
2014-04-21 13:05:00,73.34,73.34,73.3,73.33,700.0,57.4682,57.4682,57.4369,57.4604,700.0
2014-04-21 13:10:00,73.33,73.33,73.33,73.33,0.0,57.4604,57.4604,57.4604,57.4604,0.0
2014-04-21 13:15:00,73.39,73.8,73.39,73.8,1500.0,57.5074,57.8287,57.5074,57.8287,1500.0
2014-04-21 13:20:00,73.72,73.76,73.72,73.75,300.0,57.766,57.7973,57.766,57.7895,300.0
2014-04-21 13:25:00,73.9,73.98,73.9,73.92,1000.0,57.907,57.9697,57.907,57.9227,1000.0
2014-04-21 13:30:00,74.04,74.04,74.0,74.0,400.0,58.0167,58.0167,57.9854,57.9854,400.0
2014-04-21 13:35:00,74.15,74.19,74.1,74.1,300.0,58.1029,58.1343,58.0637,58.0637,300.0
2014-04-21 13:40:00,74.1,74.1,74.1,74.1,0.0,58.0637,58.0637,58.0637,58.0637,0.0
2014-04-21 13:45:00,74.24,74.24,74.24,74.24,600.0,58.1734,58.1734,58.1734,58.1734,600.0
2014-04-21 13:50:00,74.25,74.25,74.25,74.25,100.0,58.1813,58.1813,58.1813,58.1813,100.0
2014-04-21 13:55:00,74.2,74.25,74.2,74.25,300.0,58.1421,58.1813,58.1421,58.1813,300.0
2014-04-21 14:00:00,74.23,74.31,74.23,74.31,300.0,58.1656,58.2283,58.1656,58.2283,300.0
2014-04-21 14:05:00,74.31,74.31,74.31,74.31,0.0,58.2283,58.2283,58.2283,58.2283,0.0
2014-04-21 14:10:00,74.31,74.31,74.31,74.31,0.0,58.2283,58.2283,58.2283,58.2283,0.0
2014-04-21 14:15:00,74.13,74.16,74.13,74.16,300.0,58.0873,58.1108,58.0873,58.1108,300.0
2014-04-21 14:20:00,74.16,74.16,74.11,74.12,700.0,58.1108,58.1108,58.0716,58.0794,700.0
2014-04-21 14:25:00,74.22,74.27,74.2,74.2,400.0,58.1578,58.197,58.1421,58.1421,400.0
2014-04-21 14:30:00,74.12,74.32,74.12,74.32,700.0,58.0794,58.2361,58.0794,58.2361,700.0
2014-04-21 14:35:00,74.32,74.36,74.32,74.36,400.0,58.2361,58.2675,58.2361,58.2675,400.0
2014-04-21 14:40:00,74.45,74.64,74.45,74.64,500.0,58.338,58.4869,58.338,58.4869,500.0
2014-04-21 14:45:00,74.58,74.64,74.58,74.64,600.0,58.4399,58.4869,58.4399,58.4869,600.0
2014-04-21 14:50:00,74.62,74.64,74.62,74.64,400.0,58.4712,58.4869,58.4712,58.4869,400.0
2014-04-21 14:55:00,74.59,74.59,74.59,74.59,500.0,58.4477,58.4477,58.4477,58.4477,500.0
2014-04-21 15:00:00,74.51,74.51,74.51,74.51,100.0,58.385,58.385,58.385,58.385,100.0
2014-04-21 15:05:00,74.33,74.33,74.24,74.24,200.0,58.244,58.244,58.1734,58.1734,200.0
2014-04-21 15:10:00,74.14,74.3,74.14,74.3,500.0,58.0951,58.2205,58.0951,58.2205,500.0
2014-04-21 15:15:00,74.29,74.36,74.29,74.34,600.0,58.2126,58.2675,58.2126,58.2518,600.0
2014-04-21 15:20:00,74.42,74.49,74.37,74.37,1100.0,58.3145,58.3693,58.2753,58.2753,1100.0
2014-04-21 15:25:00,74.35,74.35,74.22,74.22,300.0,58.2596,58.2596,58.1578,58.1578,300.0
2014-04-21 15:30:00,74.25,74.32,74.22,74.32,1500.0,58.1813,58.2361,58.1578,58.2361,1500.0
2014-04-21 15:35:00,74.36,74.39,74.25,74.39,1500.0,58.2675,58.291,58.1813,58.291,1500.0
2014-04-21 15:40:00,74.4,74.53,74.4,74.45,800.0,58.2988,58.4007,58.2988,58.338,800.0
2014-04-21 15:45:00,74.4,74.44,74.29,74.3,1000.0,58.2988,58.3302,58.2126,58.2205,1000.0
2014-04-21 15:50:00,74.42,74.52,74.37,74.48,3100.0,58.3145,58.3929,58.2753,58.3615,3100.0
2014-04-21 15:55:00,74.45,74.53,74.32,74.53,1500.0,58.338,58.4007,58.2361,58.4007,1500.0
2014-04-22 09:30:00,75.43,76.32,75.43,76.28,1900.0,59.1059,59.8033,59.1059,59.772,1900.0
2014-04-22 09:35:00,76.46,76.7,76.11,76.22,14800.0,59.913,60.1011,59.6388,59.7249,14800.0
2014-04-22 09:40:00,76.22,76.28,75.45,75.45,16100.0,59.7249,59.772,59.1216,59.1216,16100.0
2014-04-22 09:45:00,75.47,75.59,75.21,75.25,4000.0,59.1373,59.2313,58.9335,58.9649,4000.0
2014-04-22 09:50:00,75.35,75.55,75.35,75.55,2400.0,59.0432,59.1999,59.0432,59.1999,2400.0
2014-04-22 09:55:00,75.5,75.57,75.43,75.57,7700.0,59.1608,59.2156,59.1059,59.2156,7700.0
2014-04-22 10:00:00,75.51,75.51,75.16,75.34,2600.0,59.1686,59.1686,58.8943,59.0354,2600.0
2014-04-22 10:05:00,75.43,75.43,75.31,75.41,1200.0,59.1059,59.1059,59.0119,59.0902,1200.0
2014-04-22 10:10:00,75.29,75.32,75.29,75.32,200.0,58.9962,59.0197,58.9962,59.0197,200.0
2014-04-22 10:15:00,75.36,75.42,75.29,75.29,900.0,59.0511,59.0981,58.9962,58.9962,900.0
2014-04-22 10:20:00,75.22,75.29,75.22,75.29,900.0,58.9414,58.9962,58.9414,58.9962,900.0
2014-04-22 10:25:00,75.37,75.58,75.37,75.58,2300.0,59.0589,59.2235,59.0589,59.2235,2300.0
2014-04-22 10:30:00,75.55,75.77,75.55,75.77,2400.0,59.1999,59.3723,59.1999,59.3723,2400.0
2014-04-22 10:35:00,75.79,75.81,75.49,75.64,1700.0,59.388,59.4037,59.1529,59.2705,1700.0
2014-04-22 10:40:00,75.53,75.6,75.53,75.6,1100.0,59.1843,59.2391,59.1843,59.2391,1100.0
2014-04-22 10:45:00,75.67,75.69,75.46,75.57,2800.0,59.294,59.3096,59.1294,59.2156,2800.0
2014-04-22 10:50:00,75.59,75.59,75.43,75.43,1300.0,59.2313,59.2313,59.1059,59.1059,1300.0
2014-04-22 10:55:00,75.33,75.33,75.07,75.15,2100.0,59.0276,59.0276,58.8238,58.8865,2100.0
2014-04-22 11:00:00,75.22,75.33,75.22,75.27,2100.0,58.9414,59.0276,58.9414,58.9805,2100.0
2014-04-22 11:05:00,75.29,75.35,75.28,75.28,1800.0,58.9962,59.0432,58.9884,58.9884,1800.0
2014-04-22 11:10:00,75.39,75.39,75.25,75.25,1000.0,59.0746,59.0746,58.9649,58.9649,1000.0
2014-04-22 11:15:00,75.22,75.22,74.61,74.61,3400.0,58.9414,58.9414,58.4634,58.4634,3400.0
2014-04-22 11:20:00,74.76,74.99,74.73,74.87,1100.0,58.5809,58.7611,58.5574,58.6671,1100.0
2014-04-22 11:25:00,74.86,74.86,74.71,74.71,1000.0,58.6593,58.6593,58.5417,58.5417,1000.0
2014-04-22 11:30:00,74.81,75.04,74.81,75.01,2100.0,58.6201,58.8003,58.6201,58.7768,2100.0
2014-04-22 11:35:00,75.01,75.23,75.01,75.23,2600.0,58.7768,58.9492,58.7768,58.9492,2600.0
2014-04-22 11:40:00,75.22,75.5,75.18,75.42,2100.0,58.9414,59.1608,58.91,59.0981,2100.0
2014-04-22 11:45:00,75.26,75.26,75.02,75.02,1300.0,58.9727,58.9727,58.7846,58.7846,1300.0
2014-04-22 11:50:00,75.12,75.12,74.94,74.94,900.0,58.863,58.863,58.722,58.722,900.0
2014-04-22 11:55:00,74.91,75.1,74.91,75.09,1800.0,58.6985,58.8473,58.6985,58.8395,1800.0
2014-04-22 12:00:00,75.12,75.38,75.12,75.36,1600.0,58.863,59.0667,58.863,59.0511,1600.0
2014-04-22 12:05:00,75.35,75.35,75.08,75.08,1200.0,59.0432,59.0432,58.8317,58.8317,1200.0
2014-04-22 12:10:00,74.97,74.97,74.77,74.77,1800.0,58.7455,58.7455,58.5887,58.5887,1800.0
2014-04-22 12:15:00,74.92,74.95,74.92,74.95,600.0,58.7063,58.7298,58.7063,58.7298,600.0
2014-04-22 12:20:00,74.97,75.09,74.82,75.09,1600.0,58.7455,58.8395,58.6279,58.8395,1600.0
2014-04-22 12:25:00,75.18,75.19,75.07,75.07,900.0,58.91,58.9179,58.8238,58.8238,900.0
2014-04-22 12:30:00,75.04,75.04,74.74,74.74,1300.0,58.8003,58.8003,58.5652,58.5652,1300.0
2014-04-22 12:35:00,74.78,74.81,74.73,74.74,2000.0,58.5966,58.6201,58.5574,58.5652,2000.0
2014-04-22 12:40:00,74.78,74.78,74.62,74.62,500.0,58.5966,58.5966,58.4712,58.4712,500.0
2014-04-22 12:45:00,74.61,74.61,74.36,74.36,700.0,58.4634,58.4634,58.2675,58.2675,700.0
2014-04-22 12:50:00,74.36,74.36,74.3,74.33,400.0,58.2675,58.2675,58.2205,58.244,400.0
2014-04-22 12:55:00,74.28,74.35,74.24,74.33,1300.0,58.2048,58.2596,58.1734,58.244,1300.0
2014-04-22 13:00:00,74.32,74.35,74.26,74.35,700.0,58.2361,58.2596,58.1891,58.2596,700.0
2014-04-22 13:05:00,74.37,74.48,74.37,74.48,300.0,58.2753,58.3615,58.2753,58.3615,300.0
2014-04-22 13:10:00,74.37,74.37,74.37,74.37,200.0,58.2753,58.2753,58.2753,58.2753,200.0
2014-04-22 13:15:00,74.34,74.44,74.27,74.44,800.0,58.2518,58.3302,58.197,58.3302,800.0
2014-04-22 13:20:00,74.37,74.37,74.19,74.27,1500.0,58.2753,58.2753,58.1343,58.197,1500.0
2014-04-22 13:25:00,74.2,74.2,74.2,74.2,100.0,58.1421,58.1421,58.1421,58.1421,100.0
2014-04-22 13:30:00,74.18,74.18,74.15,74.15,500.0,58.1264,58.1264,58.1029,58.1029,500.0
2014-04-22 13:35:00,74.15,74.15,74.15,74.15,100.0,58.1029,58.1029,58.1029,58.1029,100.0
2014-04-22 13:40:00,74.21,74.27,74.21,74.23,2000.0,58.1499,58.197,58.1499,58.1656,2000.0
2014-04-22 13:45:00,74.21,74.27,74.08,74.08,1300.0,58.1499,58.197,58.0481,58.0481,1300.0
2014-04-22 13:50:00,74.08,74.08,74.06,74.06,300.0,58.0481,58.0481,58.0324,58.0324,300.0
2014-04-22 13:55:00,74.15,74.22,74.15,74.2,1200.0,58.1029,58.1578,58.1029,58.1421,1200.0
2014-04-22 14:00:00,74.18,74.18,74.03,74.03,600.0,58.1264,58.1264,58.0089,58.0089,600.0
2014-04-22 14:05:00,74.06,74.07,73.96,74.07,1300.0,58.0324,58.0402,57.954,58.0402,1300.0
2014-04-22 14:10:00,74.12,74.16,74.12,74.16,500.0,58.0794,58.1108,58.0794,58.1108,500.0
2014-04-22 14:15:00,74.17,74.24,74.16,74.24,900.0,58.1186,58.1734,58.1108,58.1734,900.0
2014-04-22 14:20:00,74.28,74.37,74.28,74.33,1200.0,58.2048,58.2753,58.2048,58.244,1200.0
2014-04-22 14:25:00,74.33,74.33,74.33,74.33,0.0,58.244,58.244,58.244,58.244,0.0
2014-04-22 14:30:00,74.07,74.29,74.07,74.29,1000.0,58.0402,58.2126,58.0402,58.2126,1000.0
2014-04-22 14:35:00,74.38,74.71,74.38,74.71,1100.0,58.2832,58.5417,58.2832,58.5417,1100.0
2014-04-22 14:40:00,74.68,74.7,74.68,74.7,500.0,58.5182,58.5339,58.5182,58.5339,500.0
2014-04-22 14:45:00,74.73,74.73,74.65,74.72,1200.0,58.5574,58.5574,58.4947,58.5496,1200.0
2014-04-22 14:50:00,74.83,74.87,74.83,74.83,500.0,58.6358,58.6671,58.6358,58.6358,500.0
2014-04-22 14:55:00,74.84,74.9,74.84,74.89,1000.0,58.6436,58.6906,58.6436,58.6828,1000.0
2014-04-22 15:00:00,74.8,74.8,74.65,74.65,500.0,58.6123,58.6123,58.4947,58.4947,500.0
2014-04-22 15:05:00,74.6,74.6,74.42,74.46,400.0,58.4555,58.4555,58.3145,58.3458,400.0
2014-04-22 15:10:00,74.46,74.47,74.23,74.23,1000.0,58.3458,58.3537,58.1656,58.1656,1000.0
2014-04-22 15:15:00,74.25,74.25,74.21,74.25,700.0,58.1813,58.1813,58.1499,58.1813,700.0
2014-04-22 15:20:00,74.32,74.53,74.32,74.53,700.0,58.2361,58.4007,58.2361,58.4007,700.0
2014-04-22 15:25:00,74.51,74.51,74.36,74.36,500.0,58.385,58.385,58.2675,58.2675,500.0
2014-04-22 15:30:00,74.4,74.48,74.4,74.45,1400.0,58.2988,58.3615,58.2988,58.338,1400.0
2014-04-22 15:35:00,74.44,74.46,74.27,74.27,800.0,58.3302,58.3458,58.197,58.197,800.0
2014-04-22 15:40:00,74.33,74.35,74.26,74.26,1400.0,58.244,58.2596,58.1891,58.1891,1400.0
2014-04-22 15:45:00,74.3,74.32,74.2,74.3,3100.0,58.2205,58.2361,58.1421,58.2205,3100.0
2014-04-22 15:50:00,74.41,74.41,74.31,74.34,2000.0,58.3067,58.3067,58.2283,58.2518,2000.0
2014-04-22 15:55:00,74.31,74.39,74.22,74.22,3800.0,58.2283,58.291,58.1578,58.1578,3800.0
2014-04-23 09:30:00,74.38,74.38,74.38,74.38,100.0,58.2832,58.2832,58.2832,58.2832,100.0
2014-04-23 09:35:00,73.94,74.46,73.75,74.46,5400.0,57.9384,58.3458,57.7895,58.3458,5400.0
2014-04-23 09:40:00,75.13,75.13,74.51,74.51,600.0,58.8708,58.8708,58.385,58.385,600.0
2014-04-23 09:45:00,74.18,74.18,74.18,74.18,100.0,58.1264,58.1264,58.1264,58.1264,100.0
2014-04-23 09:50:00,74.18,74.18,74.18,74.18,0.0,58.1264,58.1264,58.1264,58.1264,0.0
2014-04-23 09:55:00,74.29,74.53,74.29,74.53,600.0,58.2126,58.4007,58.2126,58.4007,600.0
2014-04-23 10:00:00,74.56,74.56,73.82,73.82,2100.0,58.4242,58.4242,57.8443,57.8443,2100.0
2014-04-23 10:05:00,73.9,73.91,73.64,73.64,800.0,57.907,57.9149,57.7033,57.7033,800.0
2014-04-23 10:10:00,73.56,73.92,73.56,73.92,2300.0,57.6406,57.9227,57.6406,57.9227,2300.0
2014-04-23 10:15:00,73.92,74.42,73.92,74.31,1600.0,57.9227,58.3145,57.9227,58.2283,1600.0
2014-04-23 10:20:00,74.43,74.43,74.24,74.24,1300.0,58.3223,58.3223,58.1734,58.1734,1300.0
2014-04-23 10:25:00,74.1,74.35,73.87,74.03,3100.0,58.0637,58.2596,57.8835,58.0089,3100.0
2014-04-23 10:30:00,74.03,74.06,73.85,73.85,800.0,58.0089,58.0324,57.8679,57.8679,800.0
2014-04-23 10:35:00,73.75,73.81,73.51,73.81,1400.0,57.7895,57.8365,57.6014,57.8365,1400.0
2014-04-23 10:40:00,74.07,74.27,74.06,74.27,1300.0,58.0402,58.197,58.0324,58.197,1300.0
2014-04-23 10:45:00,74.22,74.22,73.78,73.78,1100.0,58.1578,58.1578,57.813,57.813,1100.0
2014-04-23 10:50:00,73.84,73.93,73.72,73.74,1700.0,57.86,57.9305,57.766,57.7817,1700.0
2014-04-23 10:55:00,73.79,73.97,73.51,73.56,2200.0,57.8208,57.9619,57.6014,57.6406,2200.0
2014-04-23 11:00:00,73.83,73.95,73.83,73.86,400.0,57.8522,57.9462,57.8522,57.8757,400.0
2014-04-23 11:05:00,73.87,73.93,73.77,73.81,1900.0,57.8835,57.9305,57.8052,57.8365,1900.0
2014-04-23 11:10:00,73.82,73.82,73.54,73.57,1400.0,57.8443,57.8443,57.6249,57.6484,1400.0
2014-04-23 11:15:00,73.53,73.61,73.53,73.58,600.0,57.6171,57.6798,57.6171,57.6563,600.0
2014-04-23 11:20:00,73.67,73.74,73.42,73.5,1800.0,57.7268,57.7817,57.5309,57.5936,1800.0
2014-04-23 11:25:00,73.58,73.58,73.46,73.46,1200.0,57.6563,57.6563,57.5623,57.5623,1200.0
2014-04-23 11:30:00,73.41,73.69,73.41,73.67,1800.0,57.5231,57.7425,57.5231,57.7268,1800.0
2014-04-23 11:35:00,73.63,73.75,73.58,73.71,700.0,57.6955,57.7895,57.6563,57.7581,700.0
2014-04-23 11:40:00,73.83,73.91,73.83,73.9,900.0,57.8522,57.9149,57.8522,57.907,900.0
2014-04-23 11:45:00,73.83,73.83,73.7,73.7,700.0,57.8522,57.8522,57.7503,57.7503,700.0
2014-04-23 11:50:00,73.89,73.97,73.89,73.93,900.0,57.8992,57.9619,57.8992,57.9305,900.0
2014-04-23 11:55:00,73.92,74.15,73.92,74.05,1300.0,57.9227,58.1029,57.9227,58.0246,1300.0
2014-04-23 12:00:00,73.99,73.99,73.93,73.93,300.0,57.9776,57.9776,57.9305,57.9305,300.0
2014-04-23 12:05:00,73.95,73.95,73.74,73.74,600.0,57.9462,57.9462,57.7817,57.7817,600.0
2014-04-23 12:10:00,73.69,73.76,73.6,73.75,3700.0,57.7425,57.7973,57.672,57.7895,3700.0
2014-04-23 12:15:00,73.75,73.8,73.68,73.68,1300.0,57.7895,57.8287,57.7346,57.7346,1300.0
2014-04-23 12:20:00,73.71,73.76,73.64,73.64,2900.0,57.7581,57.7973,57.7033,57.7033,2900.0
2014-04-23 12:25:00,73.77,73.8,73.72,73.8,700.0,57.8052,57.8287,57.766,57.8287,700.0
2014-04-23 12:30:00,73.88,73.96,73.88,73.96,700.0,57.8914,57.954,57.8914,57.954,700.0
2014-04-23 12:35:00,74.31,74.49,74.31,74.46,400.0,58.2283,58.3693,58.2283,58.3458,400.0
2014-04-23 12:40:00,74.4,74.5,74.33,74.33,700.0,58.2988,58.3772,58.244,58.244,700.0
2014-04-23 12:45:00,74.28,74.28,74.21,74.21,300.0,58.2048,58.2048,58.1499,58.1499,300.0
2014-04-23 12:50:00,74.15,74.17,74.09,74.17,400.0,58.1029,58.1186,58.0559,58.1186,400.0
2014-04-23 12:55:00,74.27,74.31,74.27,74.31,400.0,58.197,58.2283,58.197,58.2283,400.0
2014-04-23 13:00:00,74.46,74.57,74.46,74.56,600.0,58.3458,58.432,58.3458,58.4242,600.0
2014-04-23 13:05:00,74.58,74.58,74.49,74.56,800.0,58.4399,58.4399,58.3693,58.4242,800.0
2014-04-23 13:10:00,74.58,74.7,74.49,74.49,800.0,58.4399,58.5339,58.3693,58.3693,800.0
2014-04-23 13:15:00,74.41,74.61,74.39,74.61,700.0,58.3067,58.4634,58.291,58.4634,700.0
2014-04-23 13:20:00,74.61,74.61,74.51,74.59,500.0,58.4634,58.4634,58.385,58.4477,500.0
2014-04-23 13:25:00,74.64,74.72,74.64,74.72,400.0,58.4869,58.5496,58.4869,58.5496,400.0
2014-04-23 13:30:00,74.72,74.82,74.72,74.78,900.0,58.5496,58.6279,58.5496,58.5966,900.0
2014-04-23 13:35:00,74.5,74.5,74.48,74.48,500.0,58.3772,58.3772,58.3615,58.3615,500.0
2014-04-23 13:40:00,74.43,74.68,74.43,74.68,700.0,58.3223,58.5182,58.3223,58.5182,700.0
2014-04-23 13:45:00,74.69,74.69,74.62,74.63,1000.0,58.5261,58.5261,58.4712,58.479,1000.0
2014-04-23 13:50:00,74.75,74.8,74.7,74.7,500.0,58.5731,58.6123,58.5339,58.5339,500.0
2014-04-23 13:55:00,74.6,74.69,74.6,74.65,400.0,58.4555,58.5261,58.4555,58.4947,400.0
2014-04-23 14:00:00,74.62,74.62,74.61,74.61,300.0,58.4712,58.4712,58.4634,58.4634,300.0
2014-04-23 14:05:00,74.53,74.74,74.53,74.74,1000.0,58.4007,58.5652,58.4007,58.5652,1000.0
2014-04-23 14:10:00,74.8,74.8,74.69,74.69,400.0,58.6123,58.6123,58.5261,58.5261,400.0
2014-04-23 14:15:00,74.62,74.62,74.4,74.58,1400.0,58.4712,58.4712,58.2988,58.4399,1400.0
2014-04-23 14:20:00,74.61,74.61,74.48,74.48,600.0,58.4634,58.4634,58.3615,58.3615,600.0
2014-04-23 14:25:00,74.41,74.41,74.35,74.35,300.0,58.3067,58.3067,58.2596,58.2596,300.0
2014-04-23 14:30:00,74.33,74.37,74.31,74.35,2400.0,58.244,58.2753,58.2283,58.2596,2400.0
2014-04-23 14:35:00,74.34,74.34,74.15,74.22,1300.0,58.2518,58.2518,58.1029,58.1578,1300.0
2014-04-23 14:40:00,74.15,74.27,74.04,74.04,1900.0,58.1029,58.197,58.0167,58.0167,1900.0
2014-04-23 14:45:00,74.04,74.04,73.91,73.91,1300.0,58.0167,58.0167,57.9149,57.9149,1300.0
2014-04-23 14:50:00,74.01,74.39,74.01,74.39,1400.0,57.9932,58.291,57.9932,58.291,1400.0
2014-04-23 14:55:00,74.29,74.29,74.1,74.1,700.0,58.2126,58.2126,58.0637,58.0637,700.0
2014-04-23 15:00:00,73.94,73.94,73.86,73.86,600.0,57.9384,57.9384,57.8757,57.8757,600.0
2014-04-23 15:05:00,73.93,74.23,73.93,74.23,1300.0,57.9305,58.1656,57.9305,58.1656,1300.0
2014-04-23 15:10:00,74.18,74.29,74.18,74.25,1200.0,58.1264,58.2126,58.1264,58.1813,1200.0
2014-04-23 15:15:00,74.23,74.23,74.0,74.0,1100.0,58.1656,58.1656,57.9854,57.9854,1100.0
2014-04-23 15:20:00,73.9,74.13,73.9,74.13,900.0,57.907,58.0873,57.907,58.0873,900.0
2014-04-23 15:25:00,74.2,74.22,73.99,73.99,1500.0,58.1421,58.1578,57.9776,57.9776,1500.0
2014-04-23 15:30:00,74.07,74.18,74.07,74.16,1000.0,58.0402,58.1264,58.0402,58.1108,1000.0
2014-04-23 15:35:00,74.14,74.14,74.06,74.13,1000.0,58.0951,58.0951,58.0324,58.0873,1000.0
2014-04-23 15:40:00,74.16,74.17,73.92,73.99,2400.0,58.1108,58.1186,57.9227,57.9776,2400.0
2014-04-23 15:45:00,73.94,74.25,73.9,74.24,2600.0,57.9384,58.1813,57.907,58.1734,2600.0
2014-04-23 15:50:00,74.2,74.2,73.89,73.89,3200.0,58.1421,58.1421,57.8992,57.8992,3200.0
2014-04-23 15:55:00,74.06,74.06,73.84,73.97,2700.0,58.0324,58.0324,57.86,57.9619,2700.0
2014-04-24 09:35:00,73.75,73.85,73.7,73.85,400.0,57.7895,57.8679,57.7503,57.8679,400.0
2014-04-24 09:40:00,73.39,73.75,73.25,73.48,4900.0,57.5074,57.7895,57.3977,57.5779,4900.0
2014-04-24 09:45:00,73.5,73.65,73.44,73.44,1400.0,57.5936,57.7111,57.5466,57.5466,1400.0
2014-04-24 09:50:00,73.47,73.6,73.28,73.47,4000.0,57.5701,57.672,57.4212,57.5701,4000.0
2014-04-24 09:55:00,73.51,73.83,73.4,73.83,700.0,57.6014,57.8522,57.5152,57.8522,700.0
2014-04-24 10:00:00,73.95,73.95,73.59,73.59,300.0,57.9462,57.9462,57.6641,57.6641,300.0
2014-04-24 10:05:00,73.49,73.53,73.4,73.46,3700.0,57.5858,57.6171,57.5152,57.5623,3700.0
2014-04-24 10:10:00,73.44,73.69,73.44,73.69,500.0,57.5466,57.7425,57.5466,57.7425,500.0
2014-04-24 10:15:00,73.86,73.92,73.8,73.8,1800.0,57.8757,57.9227,57.8287,57.8287,1800.0
2014-04-24 10:20:00,73.78,73.78,73.52,73.52,700.0,57.813,57.813,57.6093,57.6093,700.0
2014-04-24 10:25:00,73.71,73.71,73.68,73.68,400.0,57.7581,57.7581,57.7346,57.7346,400.0
2014-04-24 10:30:00,73.74,73.74,73.58,73.58,200.0,57.7817,57.7817,57.6563,57.6563,200.0
2014-04-24 10:35:00,73.65,73.66,73.52,73.58,700.0,57.7111,57.719,57.6093,57.6563,700.0
2014-04-24 10:40:00,73.57,73.85,73.57,73.85,800.0,57.6484,57.8679,57.6484,57.8679,800.0
2014-04-24 10:45:00,73.94,73.94,73.44,73.63,800.0,57.9384,57.9384,57.5466,57.6955,800.0
2014-04-24 10:50:00,73.63,73.63,73.63,73.63,0.0,57.6955,57.6955,57.6955,57.6955,0.0
2014-04-24 10:55:00,73.95,74.18,73.95,74.05,2200.0,57.9462,58.1264,57.9462,58.0246,2200.0
2014-04-24 11:00:00,74.1,74.1,74.09,74.09,200.0,58.0637,58.0637,58.0559,58.0559,200.0
2014-04-24 11:05:00,74.44,74.61,74.44,74.61,500.0,58.3302,58.4634,58.3302,58.4634,500.0
2014-04-24 11:10:00,74.74,74.94,74.74,74.92,800.0,58.5652,58.722,58.5652,58.7063,800.0
2014-04-24 11:15:00,75.12,75.23,75.11,75.17,1300.0,58.863,58.9492,58.8552,58.9022,1300.0
2014-04-24 11:20:00,75.04,75.05,75.03,75.05,400.0,58.8003,58.8082,58.7925,58.8082,400.0
2014-04-24 11:25:00,75.08,75.08,75.05,75.06,400.0,58.8317,58.8317,58.8082,58.816,400.0
2014-04-24 11:30:00,75.11,75.11,75.11,75.11,100.0,58.8552,58.8552,58.8552,58.8552,100.0
2014-04-24 11:35:00,75.13,75.13,75.02,75.02,500.0,58.8708,58.8708,58.7846,58.7846,500.0
2014-04-24 11:40:00,75.1,75.1,74.99,75.08,900.0,58.8473,58.8473,58.7611,58.8317,900.0
2014-04-24 11:45:00,75.02,75.02,75.01,75.01,300.0,58.7846,58.7846,58.7768,58.7768,300.0
2014-04-24 11:50:00,74.76,74.83,74.54,74.54,900.0,58.5809,58.6358,58.4085,58.4085,900.0
2014-04-24 11:55:00,74.43,74.43,74.22,74.27,1500.0,58.3223,58.3223,58.1578,58.197,1500.0
2014-04-24 12:00:00,74.36,74.45,74.33,74.45,500.0,58.2675,58.338,58.244,58.338,500.0
2014-04-24 12:05:00,74.45,74.45,74.45,74.45,0.0,58.338,58.338,58.338,58.338,0.0
2014-04-24 12:10:00,74.48,74.48,74.4,74.4,500.0,58.3615,58.3615,58.2988,58.2988,500.0
2014-04-24 12:15:00,74.3,74.3,74.11,74.12,300.0,58.2205,58.2205,58.0716,58.0794,300.0
2014-04-24 12:20:00,74.3,74.36,74.3,74.36,600.0,58.2205,58.2675,58.2205,58.2675,600.0
2014-04-24 12:25:00,74.43,74.43,74.43,74.43,100.0,58.3223,58.3223,58.3223,58.3223,100.0
2014-04-24 12:30:00,74.43,74.43,74.43,74.43,0.0,58.3223,58.3223,58.3223,58.3223,0.0
2014-04-24 12:35:00,74.46,74.46,74.3,74.31,600.0,58.3458,58.3458,58.2205,58.2283,600.0
2014-04-24 12:40:00,74.32,74.32,74.12,74.12,700.0,58.2361,58.2361,58.0794,58.0794,700.0
2014-04-24 12:45:00,74.05,74.05,73.89,73.93,1000.0,58.0246,58.0246,57.8992,57.9305,1000.0
2014-04-24 12:50:00,73.84,73.84,73.8,73.8,900.0,57.86,57.86,57.8287,57.8287,900.0
2014-04-24 12:55:00,74.09,74.15,74.07,74.15,600.0,58.0559,58.1029,58.0402,58.1029,600.0
2014-04-24 13:00:00,74.15,74.15,73.87,73.87,900.0,58.1029,58.1029,57.8835,57.8835,900.0
2014-04-24 13:05:00,74.05,74.13,74.05,74.13,300.0,58.0246,58.0873,58.0246,58.0873,300.0
2014-04-24 13:10:00,74.2,74.2,74.2,74.2,100.0,58.1421,58.1421,58.1421,58.1421,100.0
2014-04-24 13:15:00,74.28,74.28,74.21,74.21,300.0,58.2048,58.2048,58.1499,58.1499,300.0
2014-04-24 13:20:00,74.39,74.66,74.39,74.55,1000.0,58.291,58.5026,58.291,58.4164,1000.0
2014-04-24 13:25:00,74.55,74.55,74.55,74.55,0.0,58.4164,58.4164,58.4164,58.4164,0.0
2014-04-24 13:30:00,74.38,74.38,74.37,74.37,200.0,58.2832,58.2832,58.2753,58.2753,200.0
2014-04-24 13:35:00,74.2,74.2,73.96,73.96,700.0,58.1421,58.1421,57.954,57.954,700.0
2014-04-24 13:40:00,73.8,73.89,73.8,73.89,300.0,57.8287,57.8992,57.8287,57.8992,300.0
2014-04-24 13:45:00,73.83,73.9,73.78,73.86,700.0,57.8522,57.907,57.813,57.8757,700.0
2014-04-24 13:50:00,73.86,74.06,73.86,74.06,700.0,57.8757,58.0324,57.8757,58.0324,700.0
2014-04-24 13:55:00,73.5,73.5,73.5,73.5,300.0,57.5936,57.5936,57.5936,57.5936,300.0
2014-04-24 14:00:00,73.5,73.5,73.5,73.5,0.0,57.5936,57.5936,57.5936,57.5936,0.0
2014-04-24 14:05:00,73.62,73.63,73.47,73.49,500.0,57.6876,57.6955,57.5701,57.5858,500.0
2014-04-24 14:10:00,73.52,73.7,73.52,73.7,600.0,57.6093,57.7503,57.6093,57.7503,600.0
2014-04-24 14:15:00,73.86,73.92,73.81,73.9,600.0,57.8757,57.9227,57.8365,57.907,600.0
2014-04-24 14:20:00,73.88,73.88,73.77,73.77,500.0,57.8914,57.8914,57.8052,57.8052,500.0
2014-04-24 14:25:00,74.0,74.37,74.0,74.18,900.0,57.9854,58.2753,57.9854,58.1264,900.0
2014-04-24 14:30:00,74.25,74.37,74.25,74.37,200.0,58.1813,58.2753,58.1813,58.2753,200.0
2014-04-24 14:35:00,74.37,74.47,74.28,74.33,1800.0,58.2753,58.3537,58.2048,58.244,1800.0
2014-04-24 14:40:00,74.46,74.51,74.32,74.32,800.0,58.3458,58.385,58.2361,58.2361,800.0
2014-04-24 14:45:00,74.51,74.71,74.51,74.67,500.0,58.385,58.5417,58.385,58.5104,500.0
2014-04-24 14:50:00,74.58,74.69,74.48,74.67,600.0,58.4399,58.5261,58.3615,58.5104,600.0
2014-04-24 14:55:00,74.72,74.83,74.72,74.83,300.0,58.5496,58.6358,58.5496,58.6358,300.0
2014-04-24 15:00:00,74.67,74.96,74.59,74.96,1500.0,58.5104,58.7376,58.4477,58.7376,1500.0
2014-04-24 15:05:00,74.93,75.01,74.8,74.99,1400.0,58.7141,58.7768,58.6123,58.7611,1400.0
2014-04-24 15:10:00,74.99,75.06,74.99,75.02,700.0,58.7611,58.816,58.7611,58.7846,700.0
2014-04-24 15:15:00,75.06,75.07,74.9,75.07,1200.0,58.816,58.8238,58.6906,58.8238,1200.0
2014-04-24 15:20:00,75.08,75.19,75.08,75.19,900.0,58.8317,58.9179,58.8317,58.9179,900.0
2014-04-24 15:25:00,75.19,75.4,75.17,75.37,1400.0,58.9179,59.0824,58.9022,59.0589,1400.0
2014-04-24 15:30:00,75.36,75.61,75.32,75.52,10300.0,59.0511,59.247,59.0197,59.1764,10300.0
2014-04-24 15:35:00,75.51,75.72,75.5,75.61,1300.0,59.1686,59.3332,59.1608,59.247,1300.0
2014-04-24 15:40:00,75.63,75.77,75.5,75.57,2000.0,59.2626,59.3723,59.1608,59.2156,2000.0
2014-04-24 15:45:00,75.45,75.79,75.44,75.79,1300.0,59.1216,59.388,59.1138,59.388,1300.0
2014-04-24 15:50:00,75.8,75.83,75.67,75.82,1900.0,59.3958,59.4194,59.294,59.4115,1900.0
2014-04-24 15:55:00,75.85,75.88,75.4,75.4,1800.0,59.435,59.4585,59.0824,59.0824,1800.0
2014-04-25 09:30:00,74.13,74.18,74.03,74.18,500.0,58.0873,58.1264,58.0089,58.1264,500.0
2014-04-25 09:35:00,73.61,73.7,73.43,73.43,700.0,57.6798,57.7503,57.5387,57.5387,700.0
2014-04-25 09:40:00,73.31,74.07,73.31,74.07,1800.0,57.4447,58.0402,57.4447,58.0402,1800.0
2014-04-25 09:45:00,74.3,74.53,73.87,73.92,2700.0,58.2205,58.4007,57.8835,57.9227,2700.0
2014-04-25 09:50:00,73.75,74.06,73.7,73.89,3100.0,57.7895,58.0324,57.7503,57.8992,3100.0
2014-04-25 09:55:00,73.78,73.92,73.78,73.88,1300.0,57.813,57.9227,57.813,57.8914,1300.0
2014-04-25 10:00:00,73.21,73.41,73.21,73.41,1900.0,57.3664,57.5231,57.3664,57.5231,1900.0
2014-04-25 10:05:00,73.35,73.35,73.35,73.35,200.0,57.4761,57.4761,57.4761,57.4761,200.0
2014-04-25 10:10:00,73.22,73.41,73.22,73.41,400.0,57.3742,57.5231,57.3742,57.5231,400.0
2014-04-25 10:15:00,73.41,73.46,73.23,73.32,2100.0,57.5231,57.5623,57.382,57.4525,2100.0
2014-04-25 10:20:00,73.33,73.33,73.33,73.33,100.0,57.4604,57.4604,57.4604,57.4604,100.0
2014-04-25 10:25:00,73.23,73.23,73.21,73.21,300.0,57.382,57.382,57.3664,57.3664,300.0
2014-04-25 10:30:00,73.0,73.0,72.68,72.77,1700.0,57.2018,57.2018,56.9511,57.0216,1700.0
2014-04-25 10:35:00,72.76,72.91,72.76,72.91,600.0,57.0137,57.1313,57.0137,57.1313,600.0
2014-04-25 10:40:00,73.3,73.58,73.3,73.58,700.0,57.4369,57.6563,57.4369,57.6563,700.0
2014-04-25 10:45:00,73.65,73.77,73.52,73.59,6300.0,57.7111,57.8052,57.6093,57.6641,6300.0
2014-04-25 10:50:00,73.5,73.79,73.5,73.79,1600.0,57.5936,57.8208,57.5936,57.8208,1600.0
2014-04-25 10:55:00,73.68,73.68,73.36,73.36,700.0,57.7346,57.7346,57.4839,57.4839,700.0
2014-04-25 11:00:00,73.36,73.36,73.36,73.36,0.0,57.4839,57.4839,57.4839,57.4839,0.0
2014-04-25 11:05:00,73.19,73.25,73.19,73.21,700.0,57.3507,57.3977,57.3507,57.3664,700.0
2014-04-25 11:10:00,73.27,73.45,73.27,73.45,900.0,57.4134,57.5544,57.4134,57.5544,900.0
2014-04-25 11:15:00,73.45,73.54,73.44,73.44,500.0,57.5544,57.6249,57.5466,57.5466,500.0
2014-04-25 11:20:00,73.32,73.41,73.32,73.39,900.0,57.4525,57.5231,57.4525,57.5074,900.0
2014-04-25 11:25:00,73.38,73.65,73.37,73.64,1600.0,57.4996,57.7111,57.4917,57.7033,1600.0
2014-04-25 11:30:00,73.65,73.67,73.42,73.45,2200.0,57.7111,57.7268,57.5309,57.5544,2200.0
2014-04-25 11:35:00,73.4,73.51,73.4,73.48,800.0,57.5152,57.6014,57.5152,57.5779,800.0
2014-04-25 11:40:00,73.36,73.4,73.3,73.3,800.0,57.4839,57.5152,57.4369,57.4369,800.0
2014-04-25 11:45:00,73.17,73.3,73.17,73.24,2400.0,57.335,57.4369,57.335,57.3899,2400.0
2014-04-25 11:50:00,73.48,73.5,73.48,73.5,200.0,57.5779,57.5936,57.5779,57.5936,200.0
2014-04-25 11:55:00,73.54,73.54,73.45,73.45,500.0,57.6249,57.6249,57.5544,57.5544,500.0
2014-04-25 12:00:00,73.4,73.46,73.39,73.46,300.0,57.5152,57.5623,57.5074,57.5623,300.0
2014-04-25 12:05:00,73.48,73.57,73.48,73.57,800.0,57.5779,57.6484,57.5779,57.6484,800.0
2014-04-25 12:10:00,73.57,73.57,73.57,73.57,0.0,57.6484,57.6484,57.6484,57.6484,0.0
2014-04-25 12:15:00,73.55,73.55,73.5,73.5,400.0,57.6328,57.6328,57.5936,57.5936,400.0
2014-04-25 12:20:00,73.5,73.5,73.5,73.5,0.0,57.5936,57.5936,57.5936,57.5936,0.0
2014-04-25 12:25:00,73.48,73.59,73.4,73.4,1300.0,57.5779,57.6641,57.5152,57.5152,1300.0
2014-04-25 12:30:00,73.4,73.4,73.4,73.4,0.0,57.5152,57.5152,57.5152,57.5152,0.0
2014-04-25 12:35:00,73.36,73.36,73.35,73.35,300.0,57.4839,57.4839,57.4761,57.4761,300.0
2014-04-25 12:40:00,73.35,73.45,73.35,73.35,1200.0,57.4761,57.5544,57.4761,57.4761,1200.0
2014-04-25 12:45:00,73.24,73.37,73.23,73.35,4100.0,57.3899,57.4917,57.382,57.4761,4100.0
2014-04-25 12:50:00,73.4,73.44,73.4,73.44,400.0,57.5152,57.5466,57.5152,57.5466,400.0
2014-04-25 12:55:00,73.44,73.44,73.44,73.44,0.0,57.5466,57.5466,57.5466,57.5466,0.0
2014-04-25 13:00:00,73.35,73.38,73.24,73.38,1300.0,57.4761,57.4996,57.3899,57.4996,1300.0
2014-04-25 13:05:00,73.38,73.38,73.38,73.38,0.0,57.4996,57.4996,57.4996,57.4996,0.0
2014-04-25 13:10:00,73.24,73.24,73.2,73.21,600.0,57.3899,57.3899,57.3585,57.3664,600.0
2014-04-25 13:15:00,73.2,73.28,73.2,73.28,500.0,57.3585,57.4212,57.3585,57.4212,500.0
2014-04-25 13:20:00,73.36,73.36,73.24,73.24,300.0,57.4839,57.4839,57.3899,57.3899,300.0
2014-04-25 13:25:00,73.27,73.29,73.17,73.17,900.0,57.4134,57.429,57.335,57.335,900.0
2014-04-25 13:30:00,73.17,73.17,73.12,73.12,2400.0,57.335,57.335,57.2958,57.2958,2400.0
2014-04-25 13:35:00,73.13,73.13,73.13,73.13,100.0,57.3037,57.3037,57.3037,57.3037,100.0
2014-04-25 13:40:00,72.87,73.01,72.87,73.01,1000.0,57.0999,57.2096,57.0999,57.2096,1000.0
2014-04-25 13:45:00,73.01,73.01,73.0,73.0,500.0,57.2096,57.2096,57.2018,57.2018,500.0
2014-04-25 13:50:00,72.85,73.0,72.8,72.85,1200.0,57.0843,57.2018,57.0451,57.0843,1200.0
2014-04-25 13:55:00,72.85,72.85,72.51,72.51,1200.0,57.0843,57.0843,56.8178,56.8178,1200.0
2014-04-25 14:00:00,72.53,72.53,72.28,72.47,1600.0,56.8335,56.8335,56.6376,56.7865,1600.0
2014-04-25 14:05:00,72.48,72.48,72.35,72.45,900.0,56.7943,56.7943,56.6925,56.7708,900.0
2014-04-25 14:10:00,72.36,72.41,72.36,72.38,800.0,56.7003,56.7395,56.7003,56.716,800.0
2014-04-25 14:15:00,72.33,72.39,72.32,72.35,500.0,56.6768,56.7238,56.669,56.6925,500.0
2014-04-25 14:20:00,72.16,72.17,71.89,71.89,700.0,56.5436,56.5514,56.332,56.332,700.0
2014-04-25 14:25:00,71.99,72.05,71.95,71.95,1100.0,56.4104,56.4574,56.379,56.379,1100.0
2014-04-25 14:30:00,72.01,72.04,72.01,72.04,700.0,56.4261,56.4496,56.4261,56.4496,700.0
2014-04-25 14:35:00,72.06,72.11,71.97,72.11,2000.0,56.4652,56.5044,56.3947,56.5044,2000.0
2014-04-25 14:40:00,72.08,72.17,71.97,72.07,2400.0,56.4809,56.5514,56.3947,56.4731,2400.0
2014-04-25 14:45:00,72.11,72.22,72.09,72.09,900.0,56.5044,56.5906,56.4887,56.4887,900.0
2014-04-25 14:50:00,72.01,72.01,71.89,71.97,900.0,56.4261,56.4261,56.332,56.3947,900.0
2014-04-25 14:55:00,71.87,71.87,71.81,71.81,200.0,56.3163,56.3163,56.2693,56.2693,200.0
2014-04-25 15:00:00,71.79,71.92,71.71,71.92,2600.0,56.2537,56.3555,56.191,56.3555,2600.0
2014-04-25 15:05:00,71.91,72.0,71.56,71.56,1900.0,56.3477,56.4182,56.0734,56.0734,1900.0
2014-04-25 15:10:00,71.68,71.72,71.62,71.68,1900.0,56.1675,56.1988,56.1205,56.1675,1900.0
2014-04-25 15:15:00,71.7,71.75,71.6,71.64,2400.0,56.1831,56.2223,56.1048,56.1361,2400.0
2014-04-25 15:20:00,71.67,71.71,71.37,71.4,1900.0,56.1596,56.191,55.9246,55.9481,1900.0
2014-04-25 15:25:00,71.4,71.79,71.4,71.7,2300.0,55.9481,56.2537,55.9481,56.1831,2300.0
2014-04-25 15:30:00,71.51,71.51,71.15,71.43,1800.0,56.0343,56.0343,55.7522,55.9716,1800.0
2014-04-25 15:35:00,71.4,71.4,71.25,71.25,800.0,55.9481,55.9481,55.8305,55.8305,800.0
2014-04-25 15:40:00,71.2,71.39,71.2,71.33,1200.0,55.7913,55.9402,55.7913,55.8932,1200.0
2014-04-25 15:45:00,71.39,71.59,71.35,71.59,3200.0,55.9402,56.0969,55.9089,56.0969,3200.0
2014-04-25 15:50:00,71.53,71.72,71.5,71.51,4100.0,56.0499,56.1988,56.0264,56.0343,4100.0
2014-04-25 15:55:00,71.55,71.66,71.38,71.38,3000.0,56.0656,56.1518,55.9324,55.9324,3000.0
2014-04-28 09:30:00,71.57,71.57,71.56,71.56,500.0,56.0813,56.0813,56.0734,56.0734,500.0
2014-04-28 09:35:00,71.45,71.45,70.26,70.26,1800.0,55.9872,55.9872,55.0548,55.0548,1800.0
2014-04-28 09:40:00,70.27,70.29,70.27,70.29,400.0,55.0626,55.0783,55.0626,55.0783,400.0
2014-04-28 09:45:00,70.57,70.68,69.78,69.78,4200.0,55.2977,55.3839,54.6787,54.6787,4200.0
2014-04-28 09:50:00,69.98,70.8,69.92,70.8,1900.0,54.8354,55.4779,54.7884,55.4779,1900.0
2014-04-28 09:55:00,70.75,71.52,70.75,71.52,1400.0,55.4387,56.0421,55.4387,56.0421,1400.0
2014-04-28 10:00:00,71.47,71.67,71.19,71.19,1700.0,56.0029,56.1596,55.7835,55.7835,1700.0
2014-04-28 10:05:00,71.45,71.45,71.45,71.45,100.0,55.9872,55.9872,55.9872,55.9872,100.0
2014-04-28 10:10:00,71.81,71.81,71.81,71.81,100.0,56.2693,56.2693,56.2693,56.2693,100.0
2014-04-28 10:15:00,71.81,71.81,71.81,71.81,0.0,56.2693,56.2693,56.2693,56.2693,0.0
2014-04-28 10:20:00,72.23,72.23,72.19,72.19,400.0,56.5984,56.5984,56.5671,56.5671,400.0
2014-04-28 10:25:00,72.26,72.34,72.26,72.34,300.0,56.6219,56.6846,56.6219,56.6846,300.0
2014-04-28 10:30:00,72.29,72.37,72.29,72.37,800.0,56.6455,56.7081,56.6455,56.7081,800.0
2014-04-28 10:35:00,72.26,72.26,71.89,71.95,1200.0,56.6219,56.6219,56.332,56.379,1200.0
2014-04-28 10:40:00,71.92,72.11,71.86,72.11,3700.0,56.3555,56.5044,56.3085,56.5044,3700.0
2014-04-28 10:45:00,72.01,72.01,72.0,72.0,200.0,56.4261,56.4261,56.4182,56.4182,200.0
2014-04-28 10:50:00,71.99,72.0,71.63,71.75,900.0,56.4104,56.4182,56.1283,56.2223,900.0
2014-04-28 10:55:00,71.75,71.78,71.62,71.78,2500.0,56.2223,56.2458,56.1205,56.2458,2500.0
2014-04-28 11:00:00,71.88,71.91,71.81,71.81,700.0,56.3242,56.3477,56.2693,56.2693,700.0
2014-04-28 11:05:00,71.77,71.77,71.77,71.77,100.0,56.238,56.238,56.238,56.238,100.0
2014-04-28 11:10:00,71.88,71.88,71.45,71.45,200.0,56.3242,56.3242,55.9872,55.9872,200.0
2014-04-28 11:15:00,71.25,71.26,71.25,71.26,300.0,55.8305,55.8384,55.8305,55.8384,300.0
2014-04-28 11:20:00,71.45,71.45,71.24,71.26,700.0,55.9872,55.9872,55.8227,55.8384,700.0
2014-04-28 11:25:00,71.26,71.26,71.26,71.26,0.0,55.8384,55.8384,55.8384,55.8384,0.0
2014-04-28 11:30:00,71.27,71.4,71.27,71.4,500.0,55.8462,55.9481,55.8462,55.9481,500.0
2014-04-28 11:35:00,71.51,71.61,71.51,71.61,500.0,56.0343,56.1126,56.0343,56.1126,500.0
2014-04-28 11:40:00,71.71,71.81,71.65,71.67,1100.0,56.191,56.2693,56.144,56.1596,1100.0
2014-04-28 11:45:00,71.67,71.67,71.57,71.57,600.0,56.1596,56.1596,56.0813,56.0813,600.0
2014-04-28 11:50:00,71.57,71.57,71.57,71.57,100.0,56.0813,56.0813,56.0813,56.0813,100.0
2014-04-28 11:55:00,71.42,71.42,71.01,71.01,400.0,55.9637,55.9637,55.6425,55.6425,400.0
2014-04-28 12:00:00,70.81,71.01,70.81,71.01,800.0,55.4857,55.6425,55.4857,55.6425,800.0
2014-04-28 12:05:00,70.96,70.96,70.55,70.55,5300.0,55.6033,55.6033,55.282,55.282,5300.0
2014-04-28 12:10:00,70.54,70.58,70.52,70.52,1700.0,55.2742,55.3055,55.2585,55.2585,1700.0
2014-04-28 12:15:00,70.52,70.52,70.4,70.4,5000.0,55.2585,55.2585,55.1645,55.1645,5000.0
2014-04-28 12:20:00,70.38,70.46,70.28,70.3,1400.0,55.1488,55.2115,55.0704,55.0861,1400.0
2014-04-28 12:25:00,70.3,70.58,70.3,70.58,200.0,55.0861,55.3055,55.0861,55.3055,200.0
2014-04-28 12:30:00,70.5,70.59,70.5,70.59,1000.0,55.2428,55.3134,55.2428,55.3134,1000.0
2014-04-28 12:35:00,70.58,70.6,70.58,70.6,300.0,55.3055,55.3212,55.3055,55.3212,300.0
2014-04-28 12:40:00,70.59,70.59,70.59,70.59,100.0,55.3134,55.3134,55.3134,55.3134,100.0
2014-04-28 12:45:00,70.61,70.62,70.61,70.62,300.0,55.329,55.3369,55.329,55.3369,300.0
2014-04-28 12:50:00,70.63,70.66,70.63,70.66,300.0,55.3447,55.3682,55.3447,55.3682,300.0
2014-04-28 12:55:00,70.79,70.79,70.79,70.79,100.0,55.4701,55.4701,55.4701,55.4701,100.0
2014-04-28 13:00:00,70.67,70.67,70.11,70.14,2100.0,55.376,55.376,54.9372,54.9607,2100.0
2014-04-28 13:05:00,70.11,70.29,70.11,70.29,1000.0,54.9372,55.0783,54.9372,55.0783,1000.0
2014-04-28 13:10:00,70.3,70.33,70.11,70.11,600.0,55.0861,55.1096,54.9372,54.9372,600.0
2014-04-28 13:15:00,69.98,69.99,69.71,69.71,700.0,54.8354,54.8432,54.6238,54.6238,700.0
2014-04-28 13:20:00,69.73,69.76,69.33,69.33,2500.0,54.6395,54.663,54.326,54.326,2500.0
2014-04-28 13:25:00,69.48,69.64,69.42,69.61,2500.0,54.4436,54.569,54.3966,54.5454,2500.0
2014-04-28 13:30:00,69.63,69.73,69.63,69.65,1400.0,54.5611,54.6395,54.5611,54.5768,1400.0
2014-04-28 13:35:00,69.53,69.67,69.53,69.66,500.0,54.4828,54.5925,54.4828,54.5846,500.0
2014-04-28 13:40:00,69.72,69.72,69.66,69.66,600.0,54.6316,54.6316,54.5846,54.5846,600.0
2014-04-28 13:45:00,69.59,69.59,69.42,69.55,800.0,54.5298,54.5298,54.3966,54.4984,800.0
2014-04-28 13:50:00,69.71,69.73,69.55,69.61,1600.0,54.6238,54.6395,54.4984,54.5454,1600.0
2014-04-28 13:55:00,69.68,69.69,69.68,69.69,500.0,54.6003,54.6081,54.6003,54.6081,500.0
2014-04-28 14:00:00,69.71,69.82,69.62,69.82,800.0,54.6238,54.71,54.5533,54.71,800.0
2014-04-28 14:05:00,69.69,69.95,69.62,69.95,800.0,54.6081,54.8119,54.5533,54.8119,800.0
2014-04-28 14:10:00,69.99,69.99,69.83,69.83,700.0,54.8432,54.8432,54.7178,54.7178,700.0
2014-04-28 14:15:00,69.9,69.9,69.81,69.9,700.0,54.7727,54.7727,54.7022,54.7727,700.0
2014-04-28 14:20:00,69.9,70.01,69.9,70.01,700.0,54.7727,54.8589,54.7727,54.8589,700.0
2014-04-28 14:25:00,70.01,70.02,69.95,69.95,600.0,54.8589,54.8667,54.8119,54.8119,600.0
2014-04-28 14:30:00,70.04,70.12,69.92,69.92,800.0,54.8824,54.9451,54.7884,54.7884,800.0
2014-04-28 14:35:00,69.96,69.96,69.91,69.91,400.0,54.8197,54.8197,54.7805,54.7805,400.0
2014-04-28 14:40:00,69.98,69.99,69.93,69.93,300.0,54.8354,54.8432,54.7962,54.7962,300.0
2014-04-28 14:45:00,70.02,70.02,70.02,70.02,100.0,54.8667,54.8667,54.8667,54.8667,100.0
2014-04-28 14:50:00,70.01,70.01,69.92,70.01,600.0,54.8589,54.8589,54.7884,54.8589,600.0
2014-04-28 14:55:00,69.93,69.95,69.71,69.71,1700.0,54.7962,54.8119,54.6238,54.6238,1700.0
2014-04-28 15:00:00,69.69,69.78,69.62,69.63,2000.0,54.6081,54.6787,54.5533,54.5611,2000.0
2014-04-28 15:05:00,69.72,69.92,69.72,69.92,400.0,54.6316,54.7884,54.6316,54.7884,400.0
2014-04-28 15:10:00,70.14,70.67,70.14,70.67,1000.0,54.9607,55.376,54.9607,55.376,1000.0
2014-04-28 15:15:00,70.68,70.96,70.68,70.96,800.0,55.3839,55.6033,55.3839,55.6033,800.0
2014-04-28 15:20:00,71.02,71.02,70.65,70.73,900.0,55.6503,55.6503,55.3604,55.4231,900.0
2014-04-28 15:25:00,70.78,70.79,70.63,70.64,500.0,55.4622,55.4701,55.3447,55.3525,500.0
2014-04-28 15:30:00,70.74,70.88,70.72,70.88,600.0,55.4309,55.5406,55.4152,55.5406,600.0
2014-04-28 15:35:00,70.89,71.14,70.8,71.14,1700.0,55.5484,55.7443,55.4779,55.7443,1700.0
2014-04-28 15:40:00,71.05,71.1,71.04,71.1,700.0,55.6738,55.713,55.666,55.713,700.0
2014-04-28 15:45:00,71.11,71.17,71.06,71.06,6500.0,55.7208,55.7678,55.6816,55.6816,6500.0
2014-04-28 15:50:00,71.06,71.21,70.98,71.17,3400.0,55.6816,55.7992,55.619,55.7678,3400.0
2014-04-28 15:55:00,71.08,71.08,70.91,70.92,5300.0,55.6973,55.6973,55.5641,55.5719,5300.0
2014-04-29 09:30:00,71.52,71.88,71.51,71.88,5800.0,56.0421,56.3242,56.0343,56.3242,5800.0
2014-04-29 09:35:00,71.88,72.16,71.85,72.06,11200.0,56.3242,56.5436,56.3007,56.4652,11200.0
2014-04-29 09:40:00,72.06,72.25,71.93,72.0,6800.0,56.4652,56.6141,56.3634,56.4182,6800.0
2014-04-29 09:45:00,72.14,72.24,71.56,71.72,5000.0,56.5279,56.6063,56.0734,56.1988,5000.0
2014-04-29 09:50:00,71.72,72.56,71.5,72.56,7700.0,56.1988,56.857,56.0264,56.857,7700.0
2014-04-29 09:55:00,72.94,73.0,72.5,72.64,4400.0,57.1548,57.2018,56.81,56.9197,4400.0
2014-04-29 10:00:00,72.69,72.92,72.5,72.92,3800.0,56.9589,57.1391,56.81,57.1391,3800.0
2014-04-29 10:05:00,72.8,72.8,72.25,72.25,4300.0,57.0451,57.0451,56.6141,56.6141,4300.0
2014-04-29 10:10:00,72.17,72.4,72.0,72.1,3800.0,56.5514,56.7317,56.4182,56.4966,3800.0
2014-04-29 10:15:00,72.1,72.35,71.97,72.28,4200.0,56.4966,56.6925,56.3947,56.6376,4200.0
2014-04-29 10:20:00,72.15,72.32,72.15,72.28,2500.0,56.5358,56.669,56.5358,56.6376,2500.0
2014-04-29 10:25:00,72.23,72.27,71.39,71.71,2800.0,56.5984,56.6298,55.9402,56.191,2800.0
2014-04-29 10:30:00,71.76,72.28,71.76,72.28,1100.0,56.2302,56.6376,56.2302,56.6376,1100.0
2014-04-29 10:35:00,72.25,72.25,72.0,72.13,5000.0,56.6141,56.6141,56.4182,56.5201,5000.0
2014-04-29 10:40:00,72.13,72.35,72.09,72.22,3700.0,56.5201,56.6925,56.4887,56.5906,3700.0
2014-04-29 10:45:00,72.27,72.36,72.07,72.08,10300.0,56.6298,56.7003,56.4731,56.4809,10300.0
2014-04-29 10:50:00,72.2,72.2,71.92,71.92,3700.0,56.5749,56.5749,56.3555,56.3555,3700.0
2014-04-29 10:55:00,71.94,72.05,71.91,72.05,2300.0,56.3712,56.4574,56.3477,56.4574,2300.0
2014-04-29 11:00:00,72.07,72.1,71.92,72.1,1500.0,56.4731,56.4966,56.3555,56.4966,1500.0
2014-04-29 11:05:00,72.17,72.29,72.16,72.27,2100.0,56.5514,56.6455,56.5436,56.6298,2100.0
2014-04-29 11:10:00,72.27,72.27,72.02,72.02,1500.0,56.6298,56.6298,56.4339,56.4339,1500.0
2014-04-29 11:15:00,71.99,72.0,71.85,71.85,3800.0,56.4104,56.4182,56.3007,56.3007,3800.0
2014-04-29 11:20:00,71.96,72.19,71.96,72.19,500.0,56.3869,56.5671,56.3869,56.5671,500.0
2014-04-29 11:25:00,72.33,72.34,72.29,72.34,700.0,56.6768,56.6846,56.6455,56.6846,700.0
2014-04-29 11:30:00,72.32,72.48,72.24,72.4,2000.0,56.669,56.7943,56.6063,56.7317,2000.0
2014-04-29 11:35:00,72.3,72.3,72.04,72.04,1800.0,56.6533,56.6533,56.4496,56.4496,1800.0
2014-04-29 11:40:00,72.01,72.15,71.83,71.83,800.0,56.4261,56.5358,56.285,56.285,800.0
2014-04-29 11:45:00,71.88,71.94,71.59,71.7,3700.0,56.3242,56.3712,56.0969,56.1831,3700.0
2014-04-29 11:50:00,71.7,71.79,71.64,71.79,1100.0,56.1831,56.2537,56.1361,56.2537,1100.0
2014-04-29 11:55:00,72.12,72.12,72.11,72.11,400.0,56.5122,56.5122,56.5044,56.5044,400.0
2014-04-29 12:00:00,72.28,72.35,72.26,72.35,2300.0,56.6376,56.6925,56.6219,56.6925,2300.0
2014-04-29 12:05:00,72.47,72.55,72.35,72.35,4500.0,56.7865,56.8492,56.6925,56.6925,4500.0
2014-04-29 12:10:00,72.49,72.52,72.49,72.52,800.0,56.8022,56.8257,56.8022,56.8257,800.0
2014-04-29 12:15:00,72.42,72.43,72.32,72.43,1500.0,56.7473,56.7552,56.669,56.7552,1500.0
2014-04-29 12:20:00,72.29,72.48,72.25,72.38,6600.0,56.6455,56.7943,56.6141,56.716,6600.0
2014-04-29 12:25:00,72.36,72.36,72.19,72.19,3200.0,56.7003,56.7003,56.5671,56.5671,3200.0
2014-04-29 12:30:00,72.24,72.57,72.24,72.57,1400.0,56.6063,56.8649,56.6063,56.8649,1400.0
2014-04-29 12:35:00,72.61,72.85,72.61,72.85,3000.0,56.8962,57.0843,56.8962,57.0843,3000.0
2014-04-29 12:40:00,72.97,72.97,72.94,72.94,300.0,57.1783,57.1783,57.1548,57.1548,300.0
2014-04-29 12:45:00,72.94,72.94,72.55,72.55,4200.0,57.1548,57.1548,56.8492,56.8492,4200.0
2014-04-29 12:50:00,72.65,72.65,72.49,72.49,1000.0,56.9275,56.9275,56.8022,56.8022,1000.0
2014-04-29 12:55:00,72.5,72.6,72.5,72.6,700.0,56.81,56.8884,56.81,56.8884,700.0
2014-04-29 13:00:00,72.67,72.74,72.62,72.62,700.0,56.9432,56.9981,56.904,56.904,700.0
2014-04-29 13:05:00,72.57,72.57,72.43,72.43,500.0,56.8649,56.8649,56.7552,56.7552,500.0
2014-04-29 13:10:00,72.47,72.47,72.34,72.34,1800.0,56.7865,56.7865,56.6846,56.6846,1800.0
2014-04-29 13:15:00,72.27,72.28,72.19,72.2,5900.0,56.6298,56.6376,56.5671,56.5749,5900.0
2014-04-29 13:20:00,72.27,72.27,72.22,72.22,700.0,56.6298,56.6298,56.5906,56.5906,700.0
2014-04-29 13:25:00,72.23,72.23,72.1,72.1,2100.0,56.5984,56.5984,56.4966,56.4966,2100.0
2014-04-29 13:30:00,72.1,72.1,72.1,72.1,0.0,56.4966,56.4966,56.4966,56.4966,0.0
2014-04-29 13:35:00,72.1,72.1,72.1,72.1,0.0,56.4966,56.4966,56.4966,56.4966,0.0
2014-04-29 13:40:00,72.17,72.2,71.96,71.96,2500.0,56.5514,56.5749,56.3869,56.3869,2500.0
2014-04-29 13:45:00,72.0,72.0,71.98,72.0,3200.0,56.4182,56.4182,56.4025,56.4182,3200.0
2014-04-29 13:50:00,72.0,72.01,72.0,72.01,400.0,56.4182,56.4261,56.4182,56.4261,400.0
2014-04-29 13:55:00,72.33,72.33,72.3,72.3,1000.0,56.6768,56.6768,56.6533,56.6533,1000.0
2014-04-29 14:00:00,72.32,72.41,72.28,72.41,5400.0,56.669,56.7395,56.6376,56.7395,5400.0
2014-04-29 14:05:00,72.55,72.55,72.55,72.55,200.0,56.8492,56.8492,56.8492,56.8492,200.0
2014-04-29 14:10:00,72.56,72.56,72.49,72.49,700.0,56.857,56.857,56.8022,56.8022,700.0
2014-04-29 14:15:00,72.67,72.67,72.64,72.64,200.0,56.9432,56.9432,56.9197,56.9197,200.0
2014-04-29 14:20:00,72.71,72.71,72.71,72.71,100.0,56.9746,56.9746,56.9746,56.9746,100.0
2014-04-29 14:25:00,72.7,72.7,72.54,72.54,1600.0,56.9667,56.9667,56.8414,56.8414,1600.0
2014-04-29 14:30:00,72.48,72.5,72.45,72.5,400.0,56.7943,56.81,56.7708,56.81,400.0
2014-04-29 14:35:00,72.54,72.54,72.49,72.49,700.0,56.8414,56.8414,56.8022,56.8022,700.0
2014-04-29 14:40:00,72.63,72.63,72.5,72.5,1800.0,56.9119,56.9119,56.81,56.81,1800.0
2014-04-29 14:45:00,72.5,72.59,72.46,72.59,1600.0,56.81,56.8805,56.7787,56.8805,1600.0
2014-04-29 14:50:00,72.56,72.59,72.54,72.59,500.0,56.857,56.8805,56.8414,56.8805,500.0
2014-04-29 14:55:00,72.57,72.61,72.57,72.61,400.0,56.8649,56.8962,56.8649,56.8962,400.0
2014-04-29 15:00:00,72.6,72.62,72.59,72.62,1700.0,56.8884,56.904,56.8805,56.904,1700.0
2014-04-29 15:05:00,72.68,72.76,72.67,72.68,4700.0,56.9511,57.0137,56.9432,56.9511,4700.0
2014-04-29 15:10:00,72.68,72.68,72.57,72.6,6400.0,56.9511,56.9511,56.8649,56.8884,6400.0
2014-04-29 15:15:00,72.61,72.68,72.59,72.68,7800.0,56.8962,56.9511,56.8805,56.9511,7800.0
2014-04-29 15:20:00,72.62,72.68,72.61,72.66,2600.0,56.904,56.9511,56.8962,56.9354,2600.0
2014-04-29 15:25:00,72.66,72.68,72.62,72.63,1700.0,56.9354,56.9511,56.904,56.9119,1700.0
2014-04-29 15:30:00,72.6,72.68,72.55,72.68,2000.0,56.8884,56.9511,56.8492,56.9511,2000.0
2014-04-29 15:35:00,72.62,72.62,72.4,72.46,4200.0,56.904,56.904,56.7317,56.7787,4200.0
2014-04-29 15:40:00,72.5,72.5,72.25,72.25,1900.0,56.81,56.81,56.6141,56.6141,1900.0
2014-04-29 15:45:00,72.24,72.33,72.16,72.33,4000.0,56.6063,56.6768,56.5436,56.6768,4000.0
2014-04-29 15:50:00,72.31,72.39,72.13,72.33,6900.0,56.6611,56.7238,56.5201,56.6768,6900.0
2014-04-29 15:55:00,72.19,72.33,72.18,72.27,3000.0,56.5671,56.6768,56.5593,56.6298,3000.0
2014-04-30 09:30:00,71.76,72.04,71.75,72.04,600.0,56.2302,56.4496,56.2223,56.4496,600.0
2014-04-30 09:35:00,71.81,71.81,71.71,71.71,300.0,56.2693,56.2693,56.191,56.191,300.0
2014-04-30 09:40:00,71.37,71.39,70.96,71.02,5700.0,55.9246,55.9402,55.6033,55.6503,5700.0
2014-04-30 09:45:00,71.0,71.29,71.0,71.29,900.0,55.6346,55.8619,55.6346,55.8619,900.0
2014-04-30 09:50:00,71.02,71.16,71.0,71.16,1200.0,55.6503,55.76,55.6346,55.76,1200.0
2014-04-30 09:55:00,70.99,71.26,70.94,71.26,600.0,55.6268,55.8384,55.5876,55.8384,600.0
2014-04-30 10:00:00,70.99,70.99,70.48,70.48,1100.0,55.6268,55.6268,55.2272,55.2272,1100.0
2014-04-30 10:05:00,70.56,70.77,70.56,70.77,500.0,55.2899,55.4544,55.2899,55.4544,500.0
2014-04-30 10:10:00,70.84,70.84,70.84,70.84,100.0,55.5093,55.5093,55.5093,55.5093,100.0
2014-04-30 10:15:00,70.86,70.96,70.86,70.96,500.0,55.5249,55.6033,55.5249,55.6033,500.0
2014-04-30 10:20:00,70.86,70.96,70.82,70.96,400.0,55.5249,55.6033,55.4936,55.6033,400.0
2014-04-30 10:25:00,71.4,71.4,71.22,71.22,400.0,55.9481,55.9481,55.807,55.807,400.0
2014-04-30 10:30:00,71.45,71.45,71.45,71.45,100.0,55.9872,55.9872,55.9872,55.9872,100.0
2014-04-30 10:35:00,71.23,71.39,71.23,71.39,300.0,55.8149,55.9402,55.8149,55.9402,300.0
2014-04-30 10:40:00,71.47,71.47,71.34,71.34,200.0,56.0029,56.0029,55.901,55.901,200.0
2014-04-30 10:45:00,71.41,71.44,71.31,71.39,2900.0,55.9559,55.9794,55.8775,55.9402,2900.0
2014-04-30 10:50:00,71.39,71.39,71.39,71.39,0.0,55.9402,55.9402,55.9402,55.9402,0.0
2014-04-30 10:55:00,71.22,71.22,71.22,71.22,300.0,55.807,55.807,55.807,55.807,300.0
2014-04-30 11:00:00,71.09,71.09,70.81,70.85,1700.0,55.7052,55.7052,55.4857,55.5171,1700.0
2014-04-30 11:05:00,70.82,70.99,70.82,70.99,700.0,55.4936,55.6268,55.4936,55.6268,700.0
2014-04-30 11:10:00,70.8,70.8,70.8,70.8,100.0,55.4779,55.4779,55.4779,55.4779,100.0
2014-04-30 11:15:00,70.81,70.81,70.81,70.81,100.0,55.4857,55.4857,55.4857,55.4857,100.0
2014-04-30 11:20:00,70.84,70.93,70.82,70.82,1200.0,55.5093,55.5798,55.4936,55.4936,1200.0
2014-04-30 11:25:00,70.79,70.9,70.79,70.9,700.0,55.4701,55.5563,55.4701,55.5563,700.0
2014-04-30 11:30:00,70.93,71.08,70.84,71.04,3000.0,55.5798,55.6973,55.5093,55.666,3000.0
2014-04-30 11:35:00,70.86,71.11,70.84,71.04,3300.0,55.5249,55.7208,55.5093,55.666,3300.0
2014-04-30 11:40:00,70.82,71.05,70.81,71.0,3100.0,55.4936,55.6738,55.4857,55.6346,3100.0
2014-04-30 11:45:00,71.07,71.07,70.8,70.83,5200.0,55.6895,55.6895,55.4779,55.5014,5200.0
2014-04-30 11:50:00,70.86,70.86,70.74,70.8,2100.0,55.5249,55.5249,55.4309,55.4779,2100.0
2014-04-30 11:55:00,70.77,70.8,70.61,70.68,700.0,55.4544,55.4779,55.329,55.3839,700.0
2014-04-30 12:00:00,70.79,70.79,70.57,70.57,2100.0,55.4701,55.4701,55.2977,55.2977,2100.0
2014-04-30 12:05:00,70.64,70.67,70.59,70.67,3200.0,55.3525,55.376,55.3134,55.376,3200.0
2014-04-30 12:10:00,70.67,70.74,70.65,70.7,1600.0,55.376,55.4309,55.3604,55.3996,1600.0
2014-04-30 12:15:00,70.67,70.73,70.67,70.73,1200.0,55.376,55.4231,55.376,55.4231,1200.0
2014-04-30 12:20:00,70.75,70.75,70.64,70.74,5400.0,55.4387,55.4387,55.3525,55.4309,5400.0
2014-04-30 12:25:00,70.72,70.87,70.67,70.79,2300.0,55.4152,55.5328,55.376,55.4701,2300.0
2014-04-30 12:30:00,70.93,70.93,70.78,70.81,3500.0,55.5798,55.5798,55.4622,55.4857,3500.0
2014-04-30 12:35:00,70.89,70.97,70.82,70.97,1700.0,55.5484,55.6111,55.4936,55.6111,1700.0
2014-04-30 12:40:00,71.02,71.09,71.02,71.03,400.0,55.6503,55.7052,55.6503,55.6581,400.0
2014-04-30 12:45:00,71.35,71.57,71.32,71.57,2200.0,55.9089,56.0813,55.8854,56.0813,2200.0
2014-04-30 12:50:00,71.67,71.73,71.62,71.73,3800.0,56.1596,56.2066,56.1205,56.2066,3800.0
2014-04-30 12:55:00,71.71,71.71,71.71,71.71,200.0,56.191,56.191,56.191,56.191,200.0
2014-04-30 13:00:00,71.78,71.84,71.75,71.84,800.0,56.2458,56.2928,56.2223,56.2928,800.0
2014-04-30 13:05:00,71.73,71.93,71.73,71.86,2800.0,56.2066,56.3634,56.2066,56.3085,2800.0
2014-04-30 13:10:00,71.83,71.83,71.79,71.79,600.0,56.285,56.285,56.2537,56.2537,600.0
2014-04-30 13:15:00,71.82,71.82,71.5,71.53,2100.0,56.2772,56.2772,56.0264,56.0499,2100.0
2014-04-30 13:20:00,71.51,71.51,71.49,71.49,7800.0,56.0343,56.0343,56.0186,56.0186,7800.0
2014-04-30 13:25:00,71.26,71.32,71.26,71.32,700.0,55.8384,55.8854,55.8384,55.8854,700.0
2014-04-30 13:30:00,71.33,71.36,71.33,71.36,300.0,55.8932,55.9167,55.8932,55.9167,300.0
2014-04-30 13:35:00,71.3,71.3,71.3,71.3,100.0,55.8697,55.8697,55.8697,55.8697,100.0
2014-04-30 13:40:00,71.19,71.19,71.15,71.15,400.0,55.7835,55.7835,55.7522,55.7522,400.0
2014-04-30 13:45:00,71.14,71.14,70.99,71.02,1000.0,55.7443,55.7443,55.6268,55.6503,1000.0
2014-04-30 13:50:00,71.07,71.07,71.07,71.07,300.0,55.6895,55.6895,55.6895,55.6895,300.0
2014-04-30 13:55:00,71.07,71.15,71.05,71.15,700.0,55.6895,55.7522,55.6738,55.7522,700.0
2014-04-30 14:00:00,71.05,71.54,71.04,71.54,1300.0,55.6738,56.0578,55.666,56.0578,1300.0
2014-04-30 14:05:00,71.47,71.47,71.2,71.2,500.0,56.0029,56.0029,55.7913,55.7913,500.0
2014-04-30 14:10:00,71.25,71.25,71.0,71.0,700.0,55.8305,55.8305,55.6346,55.6346,700.0
2014-04-30 14:15:00,71.12,71.49,71.07,71.49,500.0,55.7287,56.0186,55.6895,56.0186,500.0
2014-04-30 14:20:00,71.46,71.65,71.46,71.63,700.0,55.9951,56.144,55.9951,56.1283,700.0
2014-04-30 14:25:00,71.71,71.71,71.52,71.65,700.0,56.191,56.191,56.0421,56.144,700.0
2014-04-30 14:30:00,71.76,71.95,71.76,71.95,900.0,56.2302,56.379,56.2302,56.379,900.0
2014-04-30 14:35:00,72.05,72.09,72.05,72.09,300.0,56.4574,56.4887,56.4574,56.4887,300.0
2014-04-30 14:40:00,71.91,71.92,71.9,71.9,600.0,56.3477,56.3555,56.3399,56.3399,600.0
2014-04-30 14:45:00,72.0,72.13,71.99,72.13,800.0,56.4182,56.5201,56.4104,56.5201,800.0
2014-04-30 14:50:00,72.24,72.29,72.09,72.28,700.0,56.6063,56.6455,56.4887,56.6376,700.0
2014-04-30 14:55:00,72.29,72.29,72.28,72.28,300.0,56.6455,56.6455,56.6376,56.6376,300.0
2014-04-30 15:00:00,72.0,72.0,72.0,72.0,100.0,56.4182,56.4182,56.4182,56.4182,100.0
2014-04-30 15:05:00,71.92,71.92,71.74,71.74,300.0,56.3555,56.3555,56.2145,56.2145,300.0
2014-04-30 15:10:00,71.79,71.79,71.72,71.72,2400.0,56.2537,56.2537,56.1988,56.1988,2400.0
2014-04-30 15:15:00,71.7,71.74,71.63,71.74,1000.0,56.1831,56.2145,56.1283,56.2145,1000.0
2014-04-30 15:20:00,71.76,71.79,71.69,71.79,1300.0,56.2302,56.2537,56.1753,56.2537,1300.0
2014-04-30 15:25:00,71.71,71.89,71.7,71.89,1000.0,56.191,56.332,56.1831,56.332,1000.0
2014-04-30 15:30:00,72.01,72.07,72.0,72.04,2600.0,56.4261,56.4731,56.4182,56.4496,2600.0
2014-04-30 15:35:00,72.06,72.06,71.93,71.98,1900.0,56.4652,56.4652,56.3634,56.4025,1900.0
2014-04-30 15:40:00,71.96,72.06,71.96,72.06,2500.0,56.3869,56.4652,56.3869,56.4652,2500.0
2014-04-30 15:45:00,72.05,72.07,71.92,72.04,4000.0,56.4574,56.4731,56.3555,56.4496,4000.0
2014-04-30 15:50:00,72.04,72.15,71.88,71.88,5100.0,56.4496,56.5358,56.3242,56.3242,5100.0
2014-04-30 15:55:00,71.9,71.92,71.87,71.89,4100.0,56.3399,56.3555,56.3163,56.332,4100.0
2014-05-01 09:30:00,72.04,72.16,72.04,72.16,300.0,56.4496,56.5436,56.4496,56.5436,300.0
2014-05-01 09:35:00,72.16,72.16,72.16,72.16,0.0,56.5436,56.5436,56.5436,56.5436,0.0
2014-05-01 09:40:00,71.96,72.13,71.85,71.96,4200.0,56.3869,56.5201,56.3007,56.3869,4200.0
2014-05-01 09:45:00,71.98,72.11,71.96,72.01,1700.0,56.4025,56.5044,56.3869,56.4261,1700.0
2014-05-01 09:50:00,72.16,72.24,72.09,72.09,600.0,56.5436,56.6063,56.4887,56.4887,600.0
2014-05-01 09:55:00,71.7,71.79,71.7,71.72,900.0,56.1831,56.2537,56.1831,56.1988,900.0
2014-05-01 10:00:00,71.73,71.79,71.73,71.79,300.0,56.2066,56.2537,56.2066,56.2537,300.0
2014-05-01 10:05:00,71.67,71.67,71.67,71.67,200.0,56.1596,56.1596,56.1596,56.1596,200.0
2014-05-01 10:10:00,71.49,71.49,71.49,71.49,100.0,56.0186,56.0186,56.0186,56.0186,100.0
2014-05-01 10:15:00,71.19,71.31,71.19,71.31,300.0,55.7835,55.8775,55.7835,55.8775,300.0
2014-05-01 10:20:00,71.35,71.35,71.33,71.33,200.0,55.9089,55.9089,55.8932,55.8932,200.0
2014-05-01 10:25:00,71.37,71.75,71.37,71.56,1300.0,55.9246,56.2223,55.9246,56.0734,1300.0
2014-05-01 10:30:00,71.7,71.7,71.64,71.66,1000.0,56.1831,56.1831,56.1361,56.1518,1000.0
2014-05-01 10:35:00,71.88,72.13,71.76,72.13,4800.0,56.3242,56.5201,56.2302,56.5201,4800.0
2014-05-01 10:40:00,72.14,72.29,72.14,72.29,300.0,56.5279,56.6455,56.5279,56.6455,300.0
2014-05-01 10:45:00,72.41,72.41,72.38,72.38,300.0,56.7395,56.7395,56.716,56.716,300.0
2014-05-01 10:50:00,72.57,72.67,72.47,72.62,2400.0,56.8649,56.9432,56.7865,56.904,2400.0
2014-05-01 10:55:00,72.64,72.73,72.45,72.45,900.0,56.9197,56.9902,56.7708,56.7708,900.0
2014-05-01 11:00:00,72.73,72.73,72.73,72.73,100.0,56.9902,56.9902,56.9902,56.9902,100.0
2014-05-01 11:05:00,72.84,72.91,72.84,72.91,300.0,57.0764,57.1313,57.0764,57.1313,300.0
2014-05-01 11:10:00,73.01,73.16,73.01,73.12,700.0,57.2096,57.3272,57.2096,57.2958,700.0
2014-05-01 11:15:00,73.0,73.14,72.96,73.02,3700.0,57.2018,57.3115,57.1705,57.2175,3700.0
2014-05-01 11:20:00,73.18,73.18,72.99,73.1,600.0,57.3428,57.3428,57.194,57.2802,600.0
2014-05-01 11:25:00,73.12,73.12,73.1,73.1,200.0,57.2958,57.2958,57.2802,57.2802,200.0
2014-05-01 11:30:00,73.02,73.4,73.02,73.4,600.0,57.2175,57.5152,57.2175,57.5152,600.0
2014-05-01 11:35:00,73.32,73.45,73.28,73.28,600.0,57.4525,57.5544,57.4212,57.4212,600.0
2014-05-01 11:40:00,73.35,73.35,73.35,73.35,200.0,57.4761,57.4761,57.4761,57.4761,200.0
2014-05-01 11:45:00,73.3,73.38,73.21,73.28,3700.0,57.4369,57.4996,57.3664,57.4212,3700.0
2014-05-01 11:50:00,73.25,73.28,72.99,73.0,7800.0,57.3977,57.4212,57.194,57.2018,7800.0
2014-05-01 11:55:00,73.0,73.0,72.37,72.37,4600.0,57.2018,57.2018,56.7081,56.7081,4600.0
2014-05-01 12:00:00,72.37,72.37,72.36,72.36,300.0,56.7081,56.7081,56.7003,56.7003,300.0
2014-05-01 12:05:00,72.36,72.4,72.08,72.4,1800.0,56.7003,56.7317,56.4809,56.7317,1800.0
2014-05-01 12:10:00,72.55,72.63,72.53,72.63,500.0,56.8492,56.9119,56.8335,56.9119,500.0
2014-05-01 12:15:00,72.65,72.75,72.4,72.4,6300.0,56.9275,57.0059,56.7317,56.7317,6300.0
2014-05-01 12:20:00,72.4,72.4,72.4,72.4,300.0,56.7317,56.7317,56.7317,56.7317,300.0
2014-05-01 12:25:00,72.45,72.45,72.4,72.4,800.0,56.7708,56.7708,56.7317,56.7317,800.0
2014-05-01 12:30:00,72.42,72.42,72.22,72.22,300.0,56.7473,56.7473,56.5906,56.5906,300.0
2014-05-01 12:35:00,72.28,72.28,72.2,72.2,300.0,56.6376,56.6376,56.5749,56.5749,300.0
2014-05-01 12:40:00,72.15,72.15,72.1,72.1,400.0,56.5358,56.5358,56.4966,56.4966,400.0
2014-05-01 12:45:00,72.05,72.05,71.9,71.9,600.0,56.4574,56.4574,56.3399,56.3399,600.0
2014-05-01 12:50:00,71.93,71.93,71.93,71.93,100.0,56.3634,56.3634,56.3634,56.3634,100.0
2014-05-01 12:55:00,71.98,72.1,71.94,71.94,1000.0,56.4025,56.4966,56.3712,56.3712,1000.0
2014-05-01 13:00:00,71.91,71.93,71.88,71.88,400.0,56.3477,56.3634,56.3242,56.3242,400.0
2014-05-01 13:05:00,71.81,71.81,71.74,71.74,500.0,56.2693,56.2693,56.2145,56.2145,500.0
2014-05-01 13:10:00,71.7,71.7,71.52,71.52,300.0,56.1831,56.1831,56.0421,56.0421,300.0
2014-05-01 13:15:00,71.5,71.5,71.5,71.5,100.0,56.0264,56.0264,56.0264,56.0264,100.0
2014-05-01 13:20:00,71.45,71.45,71.31,71.31,1300.0,55.9872,55.9872,55.8775,55.8775,1300.0
2014-05-01 13:25:00,71.43,71.45,71.36,71.36,500.0,55.9716,55.9872,55.9167,55.9167,500.0
2014-05-01 13:30:00,71.33,71.37,71.24,71.37,1100.0,55.8932,55.9246,55.8227,55.9246,1100.0
2014-05-01 13:35:00,71.3,71.3,71.22,71.22,200.0,55.8697,55.8697,55.807,55.807,200.0
2014-05-01 13:40:00,71.2,71.2,71.2,71.2,100.0,55.7913,55.7913,55.7913,55.7913,100.0
2014-05-01 13:45:00,71.29,71.29,71.28,71.28,500.0,55.8619,55.8619,55.854,55.854,500.0
2014-05-01 13:50:00,71.28,71.28,71.28,71.28,0.0,55.854,55.854,55.854,55.854,0.0
2014-05-01 13:55:00,70.79,70.79,70.62,70.69,1700.0,55.4701,55.4701,55.3369,55.3917,1700.0
2014-05-01 14:00:00,70.78,70.91,70.78,70.85,1000.0,55.4622,55.5641,55.4622,55.5171,1000.0
2014-05-01 14:05:00,70.92,70.92,70.8,70.8,500.0,55.5719,55.5719,55.4779,55.4779,500.0
2014-05-01 14:10:00,70.86,70.86,70.81,70.81,300.0,55.5249,55.5249,55.4857,55.4857,300.0
2014-05-01 14:15:00,70.77,70.77,70.66,70.66,200.0,55.4544,55.4544,55.3682,55.3682,200.0
2014-05-01 14:20:00,70.7,70.79,70.7,70.79,300.0,55.3996,55.4701,55.3996,55.4701,300.0
2014-05-01 14:25:00,70.81,70.94,70.78,70.94,1300.0,55.4857,55.5876,55.4622,55.5876,1300.0
2014-05-01 14:30:00,71.04,71.06,70.91,70.91,1000.0,55.666,55.6816,55.5641,55.5641,1000.0
2014-05-01 14:35:00,70.8,70.8,70.76,70.76,300.0,55.4779,55.4779,55.4466,55.4466,300.0
2014-05-01 14:40:00,70.66,70.81,70.66,70.73,800.0,55.3682,55.4857,55.3682,55.4231,800.0
2014-05-01 14:45:00,70.76,70.76,70.65,70.65,200.0,55.4466,55.4466,55.3604,55.3604,200.0
2014-05-01 14:50:00,70.62,70.62,70.62,70.62,100.0,55.3369,55.3369,55.3369,55.3369,100.0
2014-05-01 14:55:00,70.54,70.54,70.47,70.47,800.0,55.2742,55.2742,55.2193,55.2193,800.0
2014-05-01 15:00:00,70.51,70.51,70.41,70.41,500.0,55.2507,55.2507,55.1723,55.1723,500.0
2014-05-01 15:05:00,70.42,70.53,70.35,70.49,1700.0,55.1801,55.2663,55.1253,55.235,1700.0
2014-05-01 15:10:00,70.41,70.45,70.4,70.41,600.0,55.1723,55.2037,55.1645,55.1723,600.0
2014-05-01 15:15:00,70.47,70.59,70.45,70.55,1000.0,55.2193,55.3134,55.2037,55.282,1000.0
2014-05-01 15:20:00,70.65,70.87,70.65,70.79,1800.0,55.3604,55.5328,55.3604,55.4701,1800.0
2014-05-01 15:25:00,70.85,70.94,70.77,70.87,600.0,55.5171,55.5876,55.4544,55.5328,600.0
2014-05-01 15:30:00,70.91,71.07,70.91,71.0,1200.0,55.5641,55.6895,55.5641,55.6346,1200.0
2014-05-01 15:35:00,70.97,71.0,70.92,70.98,900.0,55.6111,55.6346,55.5719,55.619,900.0
2014-05-01 15:40:00,71.0,71.05,70.96,71.0,1400.0,55.6346,55.6738,55.6033,55.6346,1400.0
2014-05-01 15:45:00,70.98,71.13,70.96,70.96,1700.0,55.619,55.7365,55.6033,55.6033,1700.0
2014-05-01 15:50:00,71.03,71.32,70.99,71.3,1700.0,55.6581,55.8854,55.6268,55.8697,1700.0
2014-05-01 15:55:00,71.27,71.27,71.13,71.21,1900.0,55.8462,55.8462,55.7365,55.7992,1900.0
2014-05-02 09:45:00,72.02,72.03,71.89,71.89,900.0,56.4339,56.4417,56.332,56.332,900.0
2014-05-02 09:50:00,71.52,71.75,71.41,71.62,4300.0,56.0421,56.2223,55.9559,56.1205,4300.0
2014-05-02 09:55:00,71.66,72.35,71.63,72.35,5100.0,56.1518,56.6925,56.1283,56.6925,5100.0
2014-05-02 10:00:00,72.37,72.52,72.18,72.52,2400.0,56.7081,56.8257,56.5593,56.8257,2400.0
2014-05-02 10:05:00,72.47,72.79,72.47,72.79,300.0,56.7865,57.0372,56.7865,57.0372,300.0
2014-05-02 10:10:00,72.74,73.0,72.74,73.0,1300.0,56.9981,57.2018,56.9981,57.2018,1300.0
2014-05-02 10:15:00,73.26,73.31,73.08,73.31,1000.0,57.4055,57.4447,57.2645,57.4447,1000.0
2014-05-02 10:20:00,73.13,73.3,73.12,73.3,700.0,57.3037,57.4369,57.2958,57.4369,700.0
2014-05-02 10:25:00,73.42,73.42,73.14,73.16,800.0,57.5309,57.5309,57.3115,57.3272,800.0
2014-05-02 10:30:00,73.01,73.13,72.9,72.9,700.0,57.2096,57.3037,57.1234,57.1234,700.0
2014-05-02 10:35:00,72.75,72.75,72.75,72.75,200.0,57.0059,57.0059,57.0059,57.0059,200.0
2014-05-02 10:40:00,72.72,72.78,72.49,72.49,1100.0,56.9824,57.0294,56.8022,56.8022,1100.0
2014-05-02 10:45:00,72.57,72.61,72.42,72.53,1200.0,56.8649,56.8962,56.7473,56.8335,1200.0
2014-05-02 10:50:00,72.36,72.6,72.36,72.5,1200.0,56.7003,56.8884,56.7003,56.81,1200.0
2014-05-02 10:55:00,72.48,72.78,72.35,72.78,2100.0,56.7943,57.0294,56.6925,57.0294,2100.0
2014-05-02 11:00:00,72.61,72.96,72.61,72.96,1000.0,56.8962,57.1705,56.8962,57.1705,1000.0
2014-05-02 11:05:00,73.0,73.27,73.0,73.21,1500.0,57.2018,57.4134,57.2018,57.3664,1500.0
2014-05-02 11:10:00,73.2,73.42,73.14,73.38,2000.0,57.3585,57.5309,57.3115,57.4996,2000.0
2014-05-02 11:15:00,73.37,73.69,73.37,73.69,2700.0,57.4917,57.7425,57.4917,57.7425,2700.0
2014-05-02 11:20:00,73.65,73.67,73.32,73.58,4200.0,57.7111,57.7268,57.4525,57.6563,4200.0
2014-05-02 11:25:00,73.42,73.46,73.42,73.46,400.0,57.5309,57.5623,57.5309,57.5623,400.0
2014-05-02 11:30:00,73.41,73.64,73.41,73.64,700.0,57.5231,57.7033,57.5231,57.7033,700.0
2014-05-02 11:35:00,73.58,73.58,73.43,73.47,900.0,57.6563,57.6563,57.5387,57.5701,900.0
2014-05-02 11:40:00,73.31,73.34,73.11,73.11,1300.0,57.4447,57.4682,57.288,57.288,1300.0
2014-05-02 11:45:00,73.09,73.12,72.79,73.01,4000.0,57.2723,57.2958,57.0372,57.2096,4000.0
2014-05-02 11:50:00,73.07,73.07,73.07,73.07,100.0,57.2567,57.2567,57.2567,57.2567,100.0
2014-05-02 11:55:00,72.98,73.01,72.98,73.0,600.0,57.1861,57.2096,57.1861,57.2018,600.0
2014-05-02 12:00:00,73.0,73.0,73.0,73.0,0.0,57.2018,57.2018,57.2018,57.2018,0.0
2014-05-02 12:05:00,72.92,73.04,72.9,72.9,700.0,57.1391,57.2331,57.1234,57.1234,700.0
2014-05-02 12:10:00,72.9,72.9,72.9,72.9,0.0,57.1234,57.1234,57.1234,57.1234,0.0
2014-05-02 12:15:00,72.9,72.9,72.9,72.9,0.0,57.1234,57.1234,57.1234,57.1234,0.0
2014-05-02 12:20:00,72.9,72.9,72.9,72.9,0.0,57.1234,57.1234,57.1234,57.1234,0.0
2014-05-02 12:25:00,72.95,73.03,72.95,73.03,300.0,57.1626,57.2253,57.1626,57.2253,300.0
2014-05-02 12:30:00,73.07,73.23,73.03,73.23,1200.0,57.2567,57.382,57.2253,57.382,1200.0
2014-05-02 12:35:00,73.27,73.45,73.27,73.45,600.0,57.4134,57.5544,57.4134,57.5544,600.0
2014-05-02 12:40:00,73.2,73.3,73.2,73.3,900.0,57.3585,57.4369,57.3585,57.4369,900.0
2014-05-02 12:45:00,73.16,73.16,73.09,73.1,600.0,57.3272,57.3272,57.2723,57.2802,600.0
2014-05-02 12:50:00,73.03,73.09,73.03,73.09,800.0,57.2253,57.2723,57.2253,57.2723,800.0
2014-05-02 12:55:00,73.1,73.11,73.1,73.1,1000.0,57.2802,57.288,57.2802,57.2802,1000.0
2014-05-02 13:00:00,73.3,73.32,73.3,73.32,600.0,57.4369,57.4525,57.4369,57.4525,600.0
2014-05-02 13:05:00,73.23,73.24,73.23,73.24,400.0,57.382,57.3899,57.382,57.3899,400.0
2014-05-02 13:10:00,73.28,73.32,73.28,73.32,300.0,57.4212,57.4525,57.4212,57.4525,300.0
2014-05-02 13:15:00,73.33,73.48,73.33,73.48,300.0,57.4604,57.5779,57.4604,57.5779,300.0
2014-05-02 13:20:00,73.48,73.48,73.48,73.48,0.0,57.5779,57.5779,57.5779,57.5779,0.0
2014-05-02 13:25:00,73.6,73.6,73.6,73.6,100.0,57.672,57.672,57.672,57.672,100.0
2014-05-02 13:30:00,73.49,73.64,73.48,73.64,1500.0,57.5858,57.7033,57.5779,57.7033,1500.0
2014-05-02 13:35:00,73.6,73.81,73.6,73.81,1700.0,57.672,57.8365,57.672,57.8365,1700.0
2014-05-02 13:40:00,73.87,74.17,73.87,74.17,1300.0,57.8835,58.1186,57.8835,58.1186,1300.0
2014-05-02 13:45:00,74.19,74.19,74.17,74.17,200.0,58.1343,58.1343,58.1186,58.1186,200.0
2014-05-02 13:50:00,74.19,74.2,74.19,74.2,300.0,58.1343,58.1421,58.1343,58.1421,300.0
2014-05-02 13:55:00,74.0,74.02,74.0,74.02,200.0,57.9854,58.0011,57.9854,58.0011,200.0
2014-05-02 14:00:00,74.02,74.03,73.47,73.47,2000.0,58.0011,58.0089,57.5701,57.5701,2000.0
2014-05-02 14:05:00,73.53,73.55,73.3,73.3,300.0,57.6171,57.6328,57.4369,57.4369,300.0
2014-05-02 14:10:00,73.18,73.28,73.18,73.28,1000.0,57.3428,57.4212,57.3428,57.4212,1000.0
2014-05-02 14:15:00,73.27,73.27,73.25,73.25,200.0,57.4134,57.4134,57.3977,57.3977,200.0
2014-05-02 14:20:00,73.25,73.3,73.15,73.15,1100.0,57.3977,57.4369,57.3193,57.3193,1100.0
2014-05-02 14:25:00,73.15,73.15,73.15,73.15,100.0,57.3193,57.3193,57.3193,57.3193,100.0
2014-05-02 14:30:00,73.1,73.28,73.1,73.18,1300.0,57.2802,57.4212,57.2802,57.3428,1300.0
2014-05-02 14:35:00,73.18,73.18,73.18,73.18,0.0,57.3428,57.3428,57.3428,57.3428,0.0
2014-05-02 14:40:00,73.21,73.21,73.21,73.21,200.0,57.3664,57.3664,57.3664,57.3664,200.0
2014-05-02 14:45:00,73.15,73.28,73.15,73.28,500.0,57.3193,57.4212,57.3193,57.4212,500.0
2014-05-02 14:50:00,73.27,73.41,73.27,73.41,500.0,57.4134,57.5231,57.4134,57.5231,500.0
2014-05-02 14:55:00,73.49,73.64,73.49,73.64,600.0,57.5858,57.7033,57.5858,57.7033,600.0
2014-05-02 15:00:00,73.61,73.73,73.61,73.73,900.0,57.6798,57.7738,57.6798,57.7738,900.0
2014-05-02 15:05:00,73.71,73.75,73.71,73.75,400.0,57.7581,57.7895,57.7581,57.7895,400.0
2014-05-02 15:10:00,73.9,73.99,73.89,73.99,700.0,57.907,57.9776,57.8992,57.9776,700.0
2014-05-02 15:15:00,74.06,74.15,74.06,74.11,1000.0,58.0324,58.1029,58.0324,58.0716,1000.0
2014-05-02 15:20:00,74.18,74.21,74.15,74.15,500.0,58.1264,58.1499,58.1029,58.1029,500.0
2014-05-02 15:25:00,74.18,74.27,74.14,74.14,700.0,58.1264,58.197,58.0951,58.0951,700.0
2014-05-02 15:30:00,74.1,74.11,74.07,74.07,400.0,58.0637,58.0716,58.0402,58.0402,400.0
2014-05-02 15:35:00,73.9,74.07,73.9,73.99,2500.0,57.907,58.0402,57.907,57.9776,2500.0
2014-05-02 15:40:00,74.07,74.12,73.93,73.93,700.0,58.0402,58.0794,57.9305,57.9305,700.0
2014-05-02 15:45:00,73.88,74.01,73.88,74.01,2300.0,57.8914,57.9932,57.8914,57.9932,2300.0
2014-05-02 15:50:00,74.01,74.05,73.87,73.87,2800.0,57.9932,58.0246,57.8835,57.8835,2800.0
2014-05-02 15:55:00,73.89,73.9,73.78,73.78,3000.0,57.8992,57.907,57.813,57.813,3000.0
2014-05-05 09:30:00,73.25,73.25,72.55,72.69,500.0,57.3977,57.3977,56.8492,56.9589,500.0
2014-05-05 09:35:00,72.9,73.18,72.9,73.18,1000.0,57.1234,57.3428,57.1234,57.3428,1000.0
2014-05-05 09:40:00,73.01,73.63,73.01,73.63,1700.0,57.2096,57.6955,57.2096,57.6955,1700.0
2014-05-05 09:45:00,73.55,73.59,73.33,73.33,400.0,57.6328,57.6641,57.4604,57.4604,400.0
2014-05-05 09:50:00,72.79,73.48,72.79,73.26,600.0,57.0372,57.5779,57.0372,57.4055,600.0
2014-05-05 09:55:00,73.39,73.6,73.32,73.6,2200.0,57.5074,57.672,57.4525,57.672,2200.0
2014-05-05 10:00:00,73.61,73.61,73.6,73.6,300.0,57.6798,57.6798,57.672,57.672,300.0
2014-05-05 10:05:00,73.49,73.66,73.47,73.47,900.0,57.5858,57.719,57.5701,57.5701,900.0
2014-05-05 10:10:00,73.57,73.74,73.57,73.6,500.0,57.6484,57.7817,57.6484,57.672,500.0
2014-05-05 10:15:00,73.79,73.86,73.79,73.86,400.0,57.8208,57.8757,57.8208,57.8757,400.0
2014-05-05 10:20:00,74.1,74.1,74.1,74.1,100.0,58.0637,58.0637,58.0637,58.0637,100.0
2014-05-05 10:25:00,73.89,73.89,73.89,73.89,100.0,57.8992,57.8992,57.8992,57.8992,100.0
2014-05-05 10:30:00,73.92,74.1,73.92,74.1,400.0,57.9227,58.0637,57.9227,58.0637,400.0
2014-05-05 10:35:00,74.12,74.41,74.09,74.41,4000.0,58.0794,58.3067,58.0559,58.3067,4000.0
2014-05-05 10:40:00,74.54,74.54,74.54,74.54,100.0,58.4085,58.4085,58.4085,58.4085,100.0
2014-05-05 10:45:00,74.87,75.03,74.87,74.97,800.0,58.6671,58.7925,58.6671,58.7455,800.0
2014-05-05 10:50:00,74.97,74.97,74.97,74.97,0.0,58.7455,58.7455,58.7455,58.7455,0.0
2014-05-05 10:55:00,74.36,74.44,74.36,74.44,200.0,58.2675,58.3302,58.2675,58.3302,200.0
2014-05-05 11:00:00,74.56,74.63,74.56,74.63,700.0,58.4242,58.479,58.4242,58.479,700.0
2014-05-05 11:05:00,74.63,74.63,74.63,74.63,0.0,58.479,58.479,58.479,58.479,0.0
2014-05-05 11:10:00,74.43,74.48,74.43,74.48,900.0,58.3223,58.3615,58.3223,58.3615,900.0
2014-05-05 11:15:00,74.48,74.48,74.48,74.48,0.0,58.3615,58.3615,58.3615,58.3615,0.0
2014-05-05 11:20:00,74.42,74.49,74.42,74.49,400.0,58.3145,58.3693,58.3145,58.3693,400.0
2014-05-05 11:25:00,74.42,74.42,74.4,74.4,200.0,58.3145,58.3145,58.2988,58.2988,200.0
2014-05-05 11:30:00,74.43,74.43,74.43,74.43,100.0,58.3223,58.3223,58.3223,58.3223,100.0
2014-05-05 11:35:00,74.36,74.36,74.21,74.28,1800.0,58.2675,58.2675,58.1499,58.2048,1800.0
2014-05-05 11:40:00,74.29,74.32,74.23,74.27,1800.0,58.2126,58.2361,58.1656,58.197,1800.0
2014-05-05 11:45:00,74.27,74.27,74.27,74.27,0.0,58.197,58.197,58.197,58.197,0.0
2014-05-05 11:50:00,74.15,74.15,74.0,74.0,200.0,58.1029,58.1029,57.9854,57.9854,200.0
2014-05-05 11:55:00,74.08,74.11,74.08,74.11,300.0,58.0481,58.0716,58.0481,58.0716,300.0
2014-05-05 12:00:00,74.13,74.15,74.13,74.15,300.0,58.0873,58.1029,58.0873,58.1029,300.0
2014-05-05 12:05:00,73.92,73.92,73.92,73.92,200.0,57.9227,57.9227,57.9227,57.9227,200.0
2014-05-05 12:10:00,73.92,73.92,73.92,73.92,0.0,57.9227,57.9227,57.9227,57.9227,0.0
2014-05-05 12:15:00,73.85,73.85,73.85,73.85,100.0,57.8679,57.8679,57.8679,57.8679,100.0
2014-05-05 12:20:00,73.93,74.01,73.93,73.97,800.0,57.9305,57.9932,57.9305,57.9619,800.0
2014-05-05 12:25:00,73.97,73.97,73.97,73.97,100.0,57.9619,57.9619,57.9619,57.9619,100.0
2014-05-05 12:30:00,73.85,73.92,73.85,73.9,900.0,57.8679,57.9227,57.8679,57.907,900.0
2014-05-05 12:35:00,73.86,73.94,73.81,73.81,1800.0,57.8757,57.9384,57.8365,57.8365,1800.0
2014-05-05 12:40:00,73.6,73.6,73.6,73.6,200.0,57.672,57.672,57.672,57.672,200.0
2014-05-05 12:45:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-05 12:50:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-05 12:55:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-05 13:00:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-05 13:05:00,73.57,73.57,73.57,73.57,500.0,57.6484,57.6484,57.6484,57.6484,500.0
2014-05-05 13:10:00,73.6,73.6,73.6,73.6,300.0,57.672,57.672,57.672,57.672,300.0
2014-05-05 13:15:00,73.61,73.67,73.55,73.55,600.0,57.6798,57.7268,57.6328,57.6328,600.0
2014-05-05 13:20:00,73.5,73.74,73.5,73.74,200.0,57.5936,57.7817,57.5936,57.7817,200.0
2014-05-05 13:25:00,73.74,73.74,73.74,73.74,0.0,57.7817,57.7817,57.7817,57.7817,0.0
2014-05-05 13:30:00,73.62,73.62,73.62,73.62,100.0,57.6876,57.6876,57.6876,57.6876,100.0
2014-05-05 13:35:00,73.64,73.64,73.49,73.49,300.0,57.7033,57.7033,57.5858,57.5858,300.0
2014-05-05 13:40:00,73.49,73.49,73.49,73.49,0.0,57.5858,57.5858,57.5858,57.5858,0.0
2014-05-05 13:45:00,73.32,73.33,73.32,73.33,500.0,57.4525,57.4604,57.4525,57.4604,500.0
2014-05-05 13:50:00,73.51,73.51,73.51,73.51,200.0,57.6014,57.6014,57.6014,57.6014,200.0
2014-05-05 13:55:00,73.51,73.51,73.51,73.51,0.0,57.6014,57.6014,57.6014,57.6014,0.0
2014-05-05 14:00:00,73.45,73.56,73.45,73.56,300.0,57.5544,57.6406,57.5544,57.6406,300.0
2014-05-05 14:05:00,73.44,73.59,73.44,73.46,3500.0,57.5466,57.6641,57.5466,57.5623,3500.0
2014-05-05 14:10:00,73.43,73.53,73.42,73.42,800.0,57.5387,57.6171,57.5309,57.5309,800.0
2014-05-05 14:15:00,73.42,73.42,73.42,73.42,0.0,57.5309,57.5309,57.5309,57.5309,0.0
2014-05-05 14:20:00,73.33,73.33,73.33,73.33,100.0,57.4604,57.4604,57.4604,57.4604,100.0
2014-05-05 14:25:00,73.41,73.54,73.41,73.54,300.0,57.5231,57.6249,57.5231,57.6249,300.0
2014-05-05 14:30:00,73.5,73.54,73.5,73.5,300.0,57.5936,57.6249,57.5936,57.5936,300.0
2014-05-05 14:35:00,73.46,73.49,73.44,73.49,600.0,57.5623,57.5858,57.5466,57.5858,600.0
2014-05-05 14:40:00,73.53,73.58,73.53,73.58,500.0,57.6171,57.6563,57.6171,57.6563,500.0
2014-05-05 14:45:00,73.52,73.68,73.52,73.68,500.0,57.6093,57.7346,57.6093,57.7346,500.0
2014-05-05 14:50:00,73.59,73.59,73.55,73.55,200.0,57.6641,57.6641,57.6328,57.6328,200.0
2014-05-05 14:55:00,73.65,73.65,73.61,73.61,200.0,57.7111,57.7111,57.6798,57.6798,200.0
2014-05-05 15:00:00,73.5,73.5,73.5,73.5,100.0,57.5936,57.5936,57.5936,57.5936,100.0
2014-05-05 15:05:00,73.34,73.34,73.23,73.23,400.0,57.4682,57.4682,57.382,57.382,400.0
2014-05-05 15:10:00,73.33,73.33,73.2,73.2,200.0,57.4604,57.4604,57.3585,57.3585,200.0
2014-05-05 15:15:00,73.17,73.19,73.11,73.19,600.0,57.335,57.3507,57.288,57.3507,600.0
2014-05-05 15:20:00,73.31,73.31,73.25,73.25,300.0,57.4447,57.4447,57.3977,57.3977,300.0
2014-05-05 15:25:00,73.17,73.37,73.17,73.37,500.0,57.335,57.4917,57.335,57.4917,500.0
2014-05-05 15:30:00,73.37,73.62,73.37,73.62,500.0,57.4917,57.6876,57.4917,57.6876,500.0
2014-05-05 15:35:00,73.62,73.62,73.62,73.62,0.0,57.6876,57.6876,57.6876,57.6876,0.0
2014-05-05 15:40:00,73.72,73.88,73.72,73.88,1700.0,57.766,57.8914,57.766,57.8914,1700.0
2014-05-05 15:45:00,73.93,74.0,73.93,73.93,500.0,57.9305,57.9854,57.9305,57.9305,500.0
2014-05-05 15:50:00,73.89,74.01,73.77,73.77,1300.0,57.8992,57.9932,57.8052,57.8052,1300.0
2014-05-05 15:55:00,73.79,73.84,73.63,73.63,2200.0,57.8208,57.86,57.6955,57.6955,2200.0
2014-05-06 09:30:00,73.69,73.69,73.33,73.39,600.0,57.7425,57.7425,57.4604,57.5074,600.0
2014-05-06 09:35:00,73.44,73.47,72.73,72.73,1200.0,57.5466,57.5701,56.9902,56.9902,1200.0
2014-05-06 09:40:00,72.8,73.15,72.8,73.15,1600.0,57.0451,57.3193,57.0451,57.3193,1600.0
2014-05-06 09:45:00,73.21,73.76,73.21,73.51,600.0,57.3664,57.7973,57.3664,57.6014,600.0
2014-05-06 09:50:00,73.47,73.47,73.16,73.16,700.0,57.5701,57.5701,57.3272,57.3272,700.0
2014-05-06 09:55:00,73.12,73.17,73.12,73.15,900.0,57.2958,57.335,57.2958,57.3193,900.0
2014-05-06 10:00:00,73.15,73.34,73.07,73.34,3100.0,57.3193,57.4682,57.2567,57.4682,3100.0
2014-05-06 10:05:00,73.18,73.18,73.18,73.18,100.0,57.3428,57.3428,57.3428,57.3428,100.0
2014-05-06 10:10:00,72.94,73.06,72.93,73.04,700.0,57.1548,57.2488,57.147,57.2331,700.0
2014-05-06 10:15:00,73.41,73.46,73.26,73.27,1600.0,57.5231,57.5623,57.4055,57.4134,1600.0
2014-05-06 10:20:00,73.03,73.4,73.03,73.4,1300.0,57.2253,57.5152,57.2253,57.5152,1300.0
2014-05-06 10:25:00,73.4,73.4,73.4,73.4,0.0,57.5152,57.5152,57.5152,57.5152,0.0
2014-05-06 10:30:00,73.49,73.52,73.47,73.47,300.0,57.5858,57.6093,57.5701,57.5701,300.0
2014-05-06 10:35:00,73.47,73.47,73.47,73.47,0.0,57.5701,57.5701,57.5701,57.5701,0.0
2014-05-06 10:40:00,73.25,73.25,73.25,73.25,100.0,57.3977,57.3977,57.3977,57.3977,100.0
2014-05-06 10:45:00,73.19,73.35,73.19,73.35,600.0,57.3507,57.4761,57.3507,57.4761,600.0
2014-05-06 10:50:00,73.39,73.4,73.31,73.31,700.0,57.5074,57.5152,57.4447,57.4447,700.0
2014-05-06 10:55:00,73.27,73.31,73.27,73.31,300.0,57.4134,57.4447,57.4134,57.4447,300.0
2014-05-06 11:00:00,73.21,73.43,73.21,73.43,900.0,57.3664,57.5387,57.3664,57.5387,900.0
2014-05-06 11:05:00,73.5,73.61,73.42,73.61,800.0,57.5936,57.6798,57.5309,57.6798,800.0
2014-05-06 11:10:00,73.62,73.86,73.57,73.86,2700.0,57.6876,57.8757,57.6484,57.8757,2700.0
2014-05-06 11:15:00,73.86,73.86,73.86,73.86,0.0,57.8757,57.8757,57.8757,57.8757,0.0
2014-05-06 11:20:00,73.63,73.83,73.57,73.75,6000.0,57.6955,57.8522,57.6484,57.7895,6000.0
2014-05-06 11:25:00,73.74,73.75,73.67,73.67,3200.0,57.7817,57.7895,57.7268,57.7268,3200.0
2014-05-06 11:30:00,73.67,73.67,73.67,73.67,0.0,57.7268,57.7268,57.7268,57.7268,0.0
2014-05-06 11:35:00,73.5,73.81,73.49,73.81,3200.0,57.5936,57.8365,57.5858,57.8365,3200.0
2014-05-06 11:40:00,73.75,73.75,73.75,73.75,200.0,57.7895,57.7895,57.7895,57.7895,200.0
2014-05-06 11:45:00,73.68,73.77,73.56,73.77,2300.0,57.7346,57.8052,57.6406,57.8052,2300.0
2014-05-06 11:50:00,73.89,73.92,73.89,73.92,300.0,57.8992,57.9227,57.8992,57.9227,300.0
2014-05-06 11:55:00,73.92,73.92,73.92,73.92,0.0,57.9227,57.9227,57.9227,57.9227,0.0
2014-05-06 12:00:00,73.55,73.74,73.55,73.74,300.0,57.6328,57.7817,57.6328,57.7817,300.0
2014-05-06 12:05:00,73.8,73.8,73.65,73.65,600.0,57.8287,57.8287,57.7111,57.7111,600.0
2014-05-06 12:10:00,73.81,73.84,73.81,73.84,200.0,57.8365,57.86,57.8365,57.86,200.0
2014-05-06 12:15:00,73.81,73.93,73.76,73.82,5300.0,57.8365,57.9305,57.7973,57.8443,5300.0
2014-05-06 12:20:00,73.93,73.93,73.64,73.64,500.0,57.9305,57.9305,57.7033,57.7033,500.0
2014-05-06 12:25:00,73.64,73.64,73.64,73.64,0.0,57.7033,57.7033,57.7033,57.7033,0.0
2014-05-06 12:30:00,73.55,73.78,73.55,73.66,600.0,57.6328,57.813,57.6328,57.719,600.0
2014-05-06 12:35:00,73.62,73.62,73.6,73.6,400.0,57.6876,57.6876,57.672,57.672,400.0
2014-05-06 12:40:00,73.42,73.42,73.42,73.42,100.0,57.5309,57.5309,57.5309,57.5309,100.0
2014-05-06 12:45:00,73.38,73.81,73.38,73.67,3300.0,57.4996,57.8365,57.4996,57.7268,3300.0
2014-05-06 12:50:00,73.72,73.8,73.72,73.8,200.0,57.766,57.8287,57.766,57.8287,200.0
2014-05-06 12:55:00,73.8,73.8,73.8,73.8,0.0,57.8287,57.8287,57.8287,57.8287,0.0
2014-05-06 13:00:00,73.82,73.82,73.82,73.82,100.0,57.8443,57.8443,57.8443,57.8443,100.0
2014-05-06 13:05:00,73.82,73.82,73.82,73.82,0.0,57.8443,57.8443,57.8443,57.8443,0.0
2014-05-06 13:10:00,73.82,73.82,73.82,73.82,0.0,57.8443,57.8443,57.8443,57.8443,0.0
2014-05-06 13:15:00,73.82,73.82,73.82,73.82,0.0,57.8443,57.8443,57.8443,57.8443,0.0
2014-05-06 13:20:00,73.48,73.57,73.48,73.57,200.0,57.5779,57.6484,57.5779,57.6484,200.0
2014-05-06 13:25:00,73.47,73.47,73.43,73.43,200.0,57.5701,57.5701,57.5387,57.5387,200.0
2014-05-06 13:30:00,73.84,73.85,73.62,73.62,400.0,57.86,57.8679,57.6876,57.6876,400.0
2014-05-06 13:35:00,73.5,73.5,73.5,73.5,300.0,57.5936,57.5936,57.5936,57.5936,300.0
2014-05-06 13:40:00,73.43,73.43,73.43,73.43,100.0,57.5387,57.5387,57.5387,57.5387,100.0
2014-05-06 13:45:00,73.51,73.56,73.5,73.5,300.0,57.6014,57.6406,57.5936,57.5936,300.0
2014-05-06 13:50:00,73.5,73.55,73.5,73.55,400.0,57.5936,57.6328,57.5936,57.6328,400.0
2014-05-06 13:55:00,73.55,73.55,73.55,73.55,0.0,57.6328,57.6328,57.6328,57.6328,0.0
2014-05-06 14:00:00,73.48,73.59,73.45,73.5,900.0,57.5779,57.6641,57.5544,57.5936,900.0
2014-05-06 14:05:00,73.46,73.52,73.36,73.52,700.0,57.5623,57.6093,57.4839,57.6093,700.0
2014-05-06 14:10:00,73.56,73.56,73.4,73.5,600.0,57.6406,57.6406,57.5152,57.5936,600.0
2014-05-06 14:15:00,73.42,73.5,73.42,73.5,1000.0,57.5309,57.5936,57.5309,57.5936,1000.0
2014-05-06 14:20:00,73.49,73.5,73.49,73.5,500.0,57.5858,57.5936,57.5858,57.5936,500.0
2014-05-06 14:25:00,73.42,73.42,73.35,73.36,1700.0,57.5309,57.5309,57.4761,57.4839,1700.0
2014-05-06 14:30:00,73.36,73.37,73.18,73.33,1400.0,57.4839,57.4917,57.3428,57.4604,1400.0
2014-05-06 14:35:00,73.33,73.33,73.33,73.33,0.0,57.4604,57.4604,57.4604,57.4604,0.0
2014-05-06 14:40:00,73.4,73.57,73.36,73.36,3600.0,57.5152,57.6484,57.4839,57.4839,3600.0
2014-05-06 14:45:00,73.31,73.39,73.29,73.39,900.0,57.4447,57.5074,57.429,57.5074,900.0
2014-05-06 14:50:00,73.26,73.26,73.26,73.26,200.0,57.4055,57.4055,57.4055,57.4055,200.0
2014-05-06 14:55:00,73.3,73.3,73.22,73.22,800.0,57.4369,57.4369,57.3742,57.3742,800.0
2014-05-06 15:00:00,73.24,73.24,73.22,73.22,2200.0,57.3899,57.3899,57.3742,57.3742,2200.0
2014-05-06 15:05:00,73.29,73.29,73.29,73.29,300.0,57.429,57.429,57.429,57.429,300.0
2014-05-06 15:10:00,73.17,73.17,73.17,73.17,100.0,57.335,57.335,57.335,57.335,100.0
2014-05-06 15:15:00,73.22,73.45,73.22,73.4,2000.0,57.3742,57.5544,57.3742,57.5152,2000.0
2014-05-06 15:20:00,73.36,73.36,73.36,73.36,100.0,57.4839,57.4839,57.4839,57.4839,100.0
2014-05-06 15:25:00,73.31,73.31,73.27,73.27,500.0,57.4447,57.4447,57.4134,57.4134,500.0
2014-05-06 15:30:00,73.27,73.3,73.26,73.3,400.0,57.4134,57.4369,57.4055,57.4369,400.0
2014-05-06 15:35:00,73.24,73.26,73.24,73.26,300.0,57.3899,57.4055,57.3899,57.4055,300.0
2014-05-06 15:40:00,73.28,73.37,73.26,73.35,1900.0,57.4212,57.4917,57.4055,57.4761,1900.0
2014-05-06 15:45:00,73.24,73.3,73.24,73.27,1100.0,57.3899,57.4369,57.3899,57.4134,1100.0
2014-05-06 15:50:00,73.25,73.32,73.25,73.28,3400.0,57.3977,57.4525,57.3977,57.4212,3400.0
2014-05-06 15:55:00,73.27,73.28,73.25,73.25,800.0,57.4134,57.4212,57.3977,57.3977,800.0
2014-05-07 09:30:00,74.0,74.53,74.0,74.32,2300.0,57.9854,58.4007,57.9854,58.2361,2300.0
2014-05-07 09:35:00,74.42,74.54,73.82,73.82,3200.0,58.3145,58.4085,57.8443,57.8443,3200.0
2014-05-07 09:40:00,73.36,73.46,73.36,73.46,1300.0,57.4839,57.5623,57.4839,57.5623,1300.0
2014-05-07 09:45:00,73.64,74.24,73.64,74.0,1000.0,57.7033,58.1734,57.7033,57.9854,1000.0
2014-05-07 09:50:00,73.86,73.86,73.0,73.0,1600.0,57.8757,57.8757,57.2018,57.2018,1600.0
2014-05-07 09:55:00,72.97,73.34,72.97,73.17,900.0,57.1783,57.4682,57.1783,57.335,900.0
2014-05-07 10:00:00,73.41,73.41,73.17,73.29,1500.0,57.5231,57.5231,57.335,57.429,1500.0
2014-05-07 10:05:00,73.42,73.42,72.46,72.46,2900.0,57.5309,57.5309,56.7787,56.7787,2900.0
2014-05-07 10:10:00,72.35,72.35,72.0,72.0,7200.0,56.6925,56.6925,56.4182,56.4182,7200.0
2014-05-07 10:15:00,71.96,72.4,71.65,72.19,4500.0,56.3869,56.7317,56.144,56.5671,4500.0
2014-05-07 10:20:00,72.36,72.36,72.07,72.16,2000.0,56.7003,56.7003,56.4731,56.5436,2000.0
2014-05-07 10:25:00,72.32,72.92,72.32,72.92,600.0,56.669,57.1391,56.669,57.1391,600.0
2014-05-07 10:30:00,73.44,73.52,73.26,73.26,800.0,57.5466,57.6093,57.4055,57.4055,800.0
2014-05-07 10:35:00,72.94,73.47,72.91,73.47,1600.0,57.1548,57.5701,57.1313,57.5701,1600.0
2014-05-07 10:40:00,73.92,73.93,73.55,73.55,1300.0,57.9227,57.9305,57.6328,57.6328,1300.0
2014-05-07 10:45:00,73.56,73.6,73.52,73.57,1200.0,57.6406,57.672,57.6093,57.6484,1200.0
2014-05-07 10:50:00,73.46,73.77,73.46,73.52,2400.0,57.5623,57.8052,57.5623,57.6093,2400.0
2014-05-07 10:55:00,73.64,73.64,73.4,73.4,800.0,57.7033,57.7033,57.5152,57.5152,800.0
2014-05-07 11:00:00,73.29,73.39,73.18,73.29,2200.0,57.429,57.5074,57.3428,57.429,2200.0
2014-05-07 11:05:00,73.31,73.52,73.31,73.52,3200.0,57.4447,57.6093,57.4447,57.6093,3200.0
2014-05-07 11:10:00,73.56,73.8,73.51,73.68,4600.0,57.6406,57.8287,57.6014,57.7346,4600.0
2014-05-07 11:15:00,73.61,73.62,73.5,73.54,2000.0,57.6798,57.6876,57.5936,57.6249,2000.0
2014-05-07 11:20:00,73.51,73.88,73.42,73.82,15400.0,57.6014,57.8914,57.5309,57.8443,15400.0
2014-05-07 11:25:00,73.72,74.12,73.72,74.12,4100.0,57.766,58.0794,57.766,58.0794,4100.0
2014-05-07 11:30:00,74.25,74.39,74.24,74.39,900.0,58.1813,58.291,58.1734,58.291,900.0
2014-05-07 11:35:00,74.49,74.94,74.49,74.78,1400.0,58.3693,58.722,58.3693,58.5966,1400.0
2014-05-07 11:40:00,74.79,75.43,74.79,75.43,3500.0,58.6044,59.1059,58.6044,59.1059,3500.0
2014-05-07 11:45:00,75.46,75.75,75.11,75.11,1300.0,59.1294,59.3567,58.8552,58.8552,1300.0
2014-05-07 11:50:00,75.05,75.56,75.05,75.56,1200.0,58.8082,59.2078,58.8082,59.2078,1200.0
2014-05-07 11:55:00,75.46,75.46,75.02,75.02,2400.0,59.1294,59.1294,58.7846,58.7846,2400.0
2014-05-07 12:00:00,75.17,75.18,74.41,74.41,8700.0,58.9022,58.91,58.3067,58.3067,8700.0
2014-05-07 12:05:00,74.51,74.76,74.51,74.73,1800.0,58.385,58.5809,58.385,58.5574,1800.0
2014-05-07 12:10:00,74.79,75.06,74.79,75.06,1000.0,58.6044,58.816,58.6044,58.816,1000.0
2014-05-07 12:15:00,75.06,75.09,75.05,75.05,600.0,58.816,58.8395,58.8082,58.8082,600.0
2014-05-07 12:20:00,75.1,75.15,75.1,75.15,300.0,58.8473,58.8865,58.8473,58.8865,300.0
2014-05-07 12:25:00,75.21,75.29,75.05,75.13,500.0,58.9335,58.9962,58.8082,58.8708,500.0
2014-05-07 12:30:00,74.95,74.95,74.9,74.9,300.0,58.7298,58.7298,58.6906,58.6906,300.0
2014-05-07 12:35:00,75.0,75.03,74.89,74.89,1000.0,58.769,58.7925,58.6828,58.6828,1000.0
2014-05-07 12:40:00,75.08,75.09,74.95,75.09,1400.0,58.8317,58.8395,58.7298,58.8395,1400.0
2014-05-07 12:45:00,75.04,75.04,74.94,74.94,300.0,58.8003,58.8003,58.722,58.722,300.0
2014-05-07 12:50:00,75.1,75.19,75.07,75.19,1300.0,58.8473,58.9179,58.8238,58.9179,1300.0
2014-05-07 12:55:00,74.8,74.99,74.68,74.99,1900.0,58.6123,58.7611,58.5182,58.7611,1900.0
2014-05-07 13:00:00,75.0,75.09,75.0,75.09,400.0,58.769,58.8395,58.769,58.8395,400.0
2014-05-07 13:05:00,75.03,75.03,74.85,74.94,1300.0,58.7925,58.7925,58.6514,58.722,1300.0
2014-05-07 13:10:00,74.98,75.43,74.98,75.36,2700.0,58.7533,59.1059,58.7533,59.0511,2700.0
2014-05-07 13:15:00,75.41,75.45,75.39,75.43,1100.0,59.0902,59.1216,59.0746,59.1059,1100.0
2014-05-07 13:20:00,75.39,75.49,75.38,75.46,1500.0,59.0746,59.1529,59.0667,59.1294,1500.0
2014-05-07 13:25:00,75.36,75.53,75.34,75.53,1300.0,59.0511,59.1843,59.0354,59.1843,1300.0
2014-05-07 13:30:00,75.51,75.58,75.51,75.58,500.0,59.1686,59.2235,59.1686,59.2235,500.0
2014-05-07 13:35:00,75.64,75.7,75.64,75.64,500.0,59.2705,59.3175,59.2705,59.2705,500.0
2014-05-07 13:40:00,75.38,75.38,75.1,75.16,1300.0,59.0667,59.0667,58.8473,58.8943,1300.0
2014-05-07 13:45:00,75.31,75.33,75.31,75.33,400.0,59.0119,59.0276,59.0119,59.0276,400.0
2014-05-07 13:50:00,75.25,75.39,75.25,75.38,2000.0,58.9649,59.0746,58.9649,59.0667,2000.0
2014-05-07 13:55:00,75.53,75.61,75.5,75.5,1100.0,59.1843,59.247,59.1608,59.1608,1100.0
2014-05-07 14:00:00,75.47,75.61,75.37,75.46,3800.0,59.1373,59.247,59.0589,59.1294,3800.0
2014-05-07 14:05:00,75.3,75.33,75.3,75.32,500.0,59.0041,59.0276,59.0041,59.0197,500.0
2014-05-07 14:10:00,75.28,75.28,75.24,75.24,300.0,58.9884,58.9884,58.957,58.957,300.0
2014-05-07 14:15:00,75.25,75.48,75.25,75.46,900.0,58.9649,59.1451,58.9649,59.1294,900.0
2014-05-07 14:20:00,75.43,75.43,75.38,75.39,900.0,59.1059,59.1059,59.0667,59.0746,900.0
2014-05-07 14:25:00,75.24,75.57,75.15,75.57,1300.0,58.957,59.2156,58.8865,59.2156,1300.0
2014-05-07 14:30:00,75.51,75.61,75.51,75.61,1000.0,59.1686,59.247,59.1686,59.247,1000.0
2014-05-07 14:35:00,75.49,75.5,75.31,75.31,1200.0,59.1529,59.1608,59.0119,59.0119,1200.0
2014-05-07 14:40:00,75.36,75.4,75.25,75.4,1300.0,59.0511,59.0824,58.9649,59.0824,1300.0
2014-05-07 14:45:00,75.42,75.51,75.41,75.45,6400.0,59.0981,59.1686,59.0902,59.1216,6400.0
2014-05-07 14:50:00,75.42,75.52,75.42,75.46,1600.0,59.0981,59.1764,59.0981,59.1294,1600.0
2014-05-07 14:55:00,75.48,75.48,75.36,75.36,6200.0,59.1451,59.1451,59.0511,59.0511,6200.0
2014-05-07 15:00:00,75.37,75.37,75.26,75.26,1500.0,59.0589,59.0589,58.9727,58.9727,1500.0
2014-05-07 15:05:00,75.19,75.27,75.19,75.27,1700.0,58.9179,58.9805,58.9179,58.9805,1700.0
2014-05-07 15:10:00,75.29,75.34,75.17,75.34,2600.0,58.9962,59.0354,58.9022,59.0354,2600.0
2014-05-07 15:15:00,75.28,75.33,75.22,75.23,2300.0,58.9884,59.0276,58.9414,58.9492,2300.0
2014-05-07 15:20:00,75.06,75.25,74.93,75.25,2000.0,58.816,58.9649,58.7141,58.9649,2000.0
2014-05-07 15:25:00,75.32,75.32,75.18,75.24,1500.0,59.0197,59.0197,58.91,58.957,1500.0
2014-05-07 15:30:00,75.29,75.29,75.14,75.17,2600.0,58.9962,58.9962,58.8787,58.9022,2600.0
2014-05-07 15:35:00,75.16,75.16,74.93,75.06,2600.0,58.8943,58.8943,58.7141,58.816,2600.0
2014-05-07 15:40:00,75.02,75.4,75.02,75.35,5200.0,58.7846,59.0824,58.7846,59.0432,5200.0
2014-05-07 15:45:00,75.27,75.48,75.27,75.46,13600.0,58.9805,59.1451,58.9805,59.1294,13600.0
2014-05-07 15:50:00,75.48,75.51,75.42,75.49,18200.0,59.1451,59.1686,59.0981,59.1529,18200.0
2014-05-07 15:55:00,75.56,76.29,75.52,75.52,8200.0,59.2078,59.7798,59.1764,59.1764,8200.0
2014-05-08 09:30:00,73.02,73.02,72.04,72.9,2300.0,57.2175,57.2175,56.4496,57.1234,2300.0
2014-05-08 09:35:00,72.95,75.0,72.95,73.47,7400.0,57.1626,58.769,57.1626,57.5701,7400.0
2014-05-08 09:40:00,73.98,74.0,73.42,73.75,3900.0,57.9697,57.9854,57.5309,57.7895,3900.0
2014-05-08 09:45:00,73.75,73.75,72.86,73.44,5000.0,57.7895,57.7895,57.0921,57.5466,5000.0
2014-05-08 09:50:00,73.2,73.37,71.33,71.53,3600.0,57.3585,57.4917,55.8932,56.0499,3600.0
2014-05-08 09:55:00,71.41,73.46,70.94,73.46,9700.0,55.9559,57.5623,55.5876,57.5623,9700.0
2014-05-08 10:00:00,73.66,74.28,73.34,74.28,3400.0,57.719,58.2048,57.4682,58.2048,3400.0
2014-05-08 10:05:00,73.55,73.96,73.55,73.96,1200.0,57.6328,57.954,57.6328,57.954,1200.0
2014-05-08 10:10:00,74.22,74.88,74.22,74.65,1600.0,58.1578,58.6749,58.1578,58.4947,1600.0
2014-05-08 10:15:00,74.43,74.71,73.86,73.86,1400.0,58.3223,58.5417,57.8757,57.8757,1400.0
2014-05-08 10:20:00,73.92,74.4,73.86,74.12,1400.0,57.9227,58.2988,57.8757,58.0794,1400.0
2014-05-08 10:25:00,73.92,74.14,73.87,74.0,2200.0,57.9227,58.0951,57.8835,57.9854,2200.0
2014-05-08 10:30:00,74.08,74.08,74.06,74.06,300.0,58.0481,58.0481,58.0324,58.0324,300.0
2014-05-08 10:35:00,73.99,74.08,73.5,73.5,1700.0,57.9776,58.0481,57.5936,57.5936,1700.0
2014-05-08 10:40:00,73.53,73.7,73.5,73.66,7000.0,57.6171,57.7503,57.5936,57.719,7000.0
2014-05-08 10:45:00,73.66,73.72,73.13,73.5,4600.0,57.719,57.766,57.3037,57.5936,4600.0
2014-05-08 10:50:00,73.5,73.52,73.34,73.52,1600.0,57.5936,57.6093,57.4682,57.6093,1600.0
2014-05-08 10:55:00,73.38,73.44,73.29,73.44,2300.0,57.4996,57.5466,57.429,57.5466,2300.0
2014-05-08 11:00:00,73.59,73.93,73.55,73.79,2200.0,57.6641,57.9305,57.6328,57.8208,2200.0
2014-05-08 11:05:00,73.6,73.68,73.46,73.46,800.0,57.672,57.7346,57.5623,57.5623,800.0
2014-05-08 11:10:00,73.5,73.5,73.5,73.5,400.0,57.5936,57.5936,57.5936,57.5936,400.0
2014-05-08 11:15:00,73.52,73.78,73.5,73.62,2100.0,57.6093,57.813,57.5936,57.6876,2100.0
2014-05-08 11:20:00,73.59,73.68,73.57,73.61,1800.0,57.6641,57.7346,57.6484,57.6798,1800.0
2014-05-08 11:25:00,73.65,73.74,73.6,73.68,1300.0,57.7111,57.7817,57.672,57.7346,1300.0
2014-05-08 11:30:00,73.72,74.9,73.72,74.73,2400.0,57.766,58.6906,57.766,58.5574,2400.0
2014-05-08 11:35:00,74.69,74.71,73.73,73.73,1400.0,58.5261,58.5417,57.7738,57.7738,1400.0
2014-05-08 11:40:00,73.9,74.26,73.9,74.02,2100.0,57.907,58.1891,57.907,58.0011,2100.0
2014-05-08 11:45:00,74.1,74.19,74.1,74.19,400.0,58.0637,58.1343,58.0637,58.1343,400.0
2014-05-08 11:50:00,74.34,74.77,74.34,74.65,900.0,58.2518,58.5887,58.2518,58.4947,900.0
2014-05-08 11:55:00,74.67,74.85,74.55,74.55,1000.0,58.5104,58.6514,58.4164,58.4164,1000.0
2014-05-08 12:00:00,74.61,74.88,74.61,74.88,5700.0,58.4634,58.6749,58.4634,58.6749,5700.0
2014-05-08 12:05:00,74.71,74.96,74.62,74.96,1700.0,58.5417,58.7376,58.4712,58.7376,1700.0
2014-05-08 12:10:00,74.92,74.95,74.79,74.79,2300.0,58.7063,58.7298,58.6044,58.6044,2300.0
2014-05-08 12:15:00,74.75,74.75,74.61,74.61,1100.0,58.5731,58.5731,58.4634,58.4634,1100.0
2014-05-08 12:20:00,74.29,74.64,74.14,74.53,6600.0,58.2126,58.4869,58.0951,58.4007,6600.0
2014-05-08 12:25:00,74.51,74.79,74.51,74.76,1200.0,58.385,58.6044,58.385,58.5809,1200.0
2014-05-08 12:30:00,74.91,74.95,74.73,74.73,900.0,58.6985,58.7298,58.5574,58.5574,900.0
2014-05-08 12:35:00,74.63,74.8,74.52,74.8,5100.0,58.479,58.6123,58.3929,58.6123,5100.0
2014-05-08 12:40:00,74.85,74.85,74.24,74.37,3100.0,58.6514,58.6514,58.1734,58.2753,3100.0
2014-05-08 12:45:00,74.37,74.51,74.3,74.35,900.0,58.2753,58.385,58.2205,58.2596,900.0
2014-05-08 12:50:00,74.4,74.45,74.17,74.17,400.0,58.2988,58.338,58.1186,58.1186,400.0
2014-05-08 12:55:00,74.14,74.32,74.14,74.3,1000.0,58.0951,58.2361,58.0951,58.2205,1000.0
2014-05-08 13:00:00,74.23,74.27,74.17,74.17,700.0,58.1656,58.197,58.1186,58.1186,700.0
2014-05-08 13:05:00,74.03,74.03,74.03,74.03,200.0,58.0089,58.0089,58.0089,58.0089,200.0
2014-05-08 13:10:00,74.03,74.12,74.03,74.12,800.0,58.0089,58.0794,58.0089,58.0794,800.0
2014-05-08 13:15:00,74.12,74.12,73.99,73.99,600.0,58.0794,58.0794,57.9776,57.9776,600.0
2014-05-08 13:20:00,73.99,74.14,73.97,74.14,2200.0,57.9776,58.0951,57.9619,58.0951,2200.0
2014-05-08 13:25:00,73.99,74.02,73.72,73.72,3600.0,57.9776,58.0011,57.766,57.766,3600.0
2014-05-08 13:30:00,73.77,73.96,73.77,73.96,4300.0,57.8052,57.954,57.8052,57.954,4300.0
2014-05-08 13:35:00,73.9,74.08,73.9,74.08,2400.0,57.907,58.0481,57.907,58.0481,2400.0
2014-05-08 13:40:00,73.89,74.0,73.87,73.95,2400.0,57.8992,57.9854,57.8835,57.9462,2400.0
2014-05-08 13:45:00,73.88,73.88,73.74,73.74,400.0,57.8914,57.8914,57.7817,57.7817,400.0
2014-05-08 13:50:00,73.62,73.76,73.45,73.69,4000.0,57.6876,57.7973,57.5544,57.7425,4000.0
2014-05-08 13:55:00,73.51,73.77,73.5,73.77,1800.0,57.6014,57.8052,57.5936,57.8052,1800.0
2014-05-08 14:00:00,73.6,73.75,73.41,73.75,1700.0,57.672,57.7895,57.5231,57.7895,1700.0
2014-05-08 14:05:00,73.75,73.99,73.75,73.99,500.0,57.7895,57.9776,57.7895,57.9776,500.0
2014-05-08 14:10:00,73.63,73.84,73.63,73.84,1600.0,57.6955,57.86,57.6955,57.86,1600.0
2014-05-08 14:15:00,73.96,73.96,73.77,73.93,1100.0,57.954,57.954,57.8052,57.9305,1100.0
2014-05-08 14:20:00,73.7,73.71,73.62,73.62,1400.0,57.7503,57.7581,57.6876,57.6876,1400.0
2014-05-08 14:25:00,73.76,73.92,73.62,73.92,1800.0,57.7973,57.9227,57.6876,57.9227,1800.0
2014-05-08 14:30:00,73.69,73.69,73.61,73.61,300.0,57.7425,57.7425,57.6798,57.6798,300.0
2014-05-08 14:35:00,73.7,73.9,73.61,73.65,1700.0,57.7503,57.907,57.6798,57.7111,1700.0
2014-05-08 14:40:00,73.59,73.74,73.59,73.74,500.0,57.6641,57.7817,57.6641,57.7817,500.0
2014-05-08 14:45:00,73.65,73.65,73.51,73.61,2600.0,57.7111,57.7111,57.6014,57.6798,2600.0
2014-05-08 14:50:00,73.61,73.61,73.42,73.55,4400.0,57.6798,57.6798,57.5309,57.6328,4400.0
2014-05-08 14:55:00,73.46,73.73,73.38,73.61,900.0,57.5623,57.7738,57.4996,57.6798,900.0
2014-05-08 15:00:00,73.5,73.62,73.43,73.43,3100.0,57.5936,57.6876,57.5387,57.5387,3100.0
2014-05-08 15:05:00,73.5,73.55,73.36,73.49,5200.0,57.5936,57.6328,57.4839,57.5858,5200.0
2014-05-08 15:10:00,73.58,73.58,73.38,73.5,4500.0,57.6563,57.6563,57.4996,57.5936,4500.0
2014-05-08 15:15:00,73.48,73.54,73.14,73.14,4400.0,57.5779,57.6249,57.3115,57.3115,4400.0
2014-05-08 15:20:00,73.06,73.32,72.69,72.69,3400.0,57.2488,57.4525,56.9589,56.9589,3400.0
2014-05-08 15:25:00,72.69,72.69,72.13,72.13,2300.0,56.9589,56.9589,56.5201,56.5201,2300.0
2014-05-08 15:30:00,72.18,72.35,72.09,72.29,4400.0,56.5593,56.6925,56.4887,56.6455,4400.0
2014-05-08 15:35:00,72.28,72.35,72.21,72.25,5100.0,56.6376,56.6925,56.5828,56.6141,5100.0
2014-05-08 15:40:00,72.21,72.22,71.76,71.76,3900.0,56.5828,56.5906,56.2302,56.2302,3900.0
2014-05-08 15:45:00,71.84,71.98,71.59,71.71,6800.0,56.2928,56.4025,56.0969,56.191,6800.0
2014-05-08 15:50:00,71.63,71.91,71.51,71.86,10100.0,56.1283,56.3477,56.0343,56.3085,10100.0
2014-05-08 15:55:00,71.9,71.96,71.66,71.67,12200.0,56.3399,56.3869,56.1518,56.1596,12200.0
2014-05-09 09:30:00,71.03,71.64,70.41,71.4,3800.0,55.6581,56.1361,55.1723,55.9481,3800.0
2014-05-09 09:35:00,71.48,72.12,71.47,72.12,1400.0,56.0108,56.5122,56.0029,56.5122,1400.0
2014-05-09 09:40:00,72.19,72.19,71.9,72.09,400.0,56.5671,56.5671,56.3399,56.4887,400.0
2014-05-09 09:45:00,72.09,72.71,72.09,72.71,1600.0,56.4887,56.9746,56.4887,56.9746,1600.0
2014-05-09 09:50:00,72.79,73.08,72.75,72.75,1500.0,57.0372,57.2645,57.0059,57.0059,1500.0
2014-05-09 09:55:00,72.63,72.81,72.63,72.81,800.0,56.9119,57.0529,56.9119,57.0529,800.0
2014-05-09 10:00:00,72.85,72.97,72.85,72.87,700.0,57.0843,57.1783,57.0843,57.0999,700.0
2014-05-09 10:05:00,72.77,72.87,72.58,72.58,1000.0,57.0216,57.0999,56.8727,56.8727,1000.0
2014-05-09 10:10:00,72.75,72.76,72.54,72.64,1800.0,57.0059,57.0137,56.8414,56.9197,1800.0
2014-05-09 10:15:00,72.68,72.88,72.54,72.88,1800.0,56.9511,57.1078,56.8414,57.1078,1800.0
2014-05-09 10:20:00,72.7,72.78,72.52,72.78,1800.0,56.9667,57.0294,56.8257,57.0294,1800.0
2014-05-09 10:25:00,72.75,72.75,72.68,72.68,600.0,57.0059,57.0059,56.9511,56.9511,600.0
2014-05-09 10:30:00,72.4,72.54,72.4,72.54,200.0,56.7317,56.8414,56.7317,56.8414,200.0
2014-05-09 10:35:00,72.37,72.72,72.37,72.69,4500.0,56.7081,56.9824,56.7081,56.9589,4500.0
2014-05-09 10:40:00,72.47,72.61,72.43,72.55,1100.0,56.7865,56.8962,56.7552,56.8492,1100.0
2014-05-09 10:45:00,72.54,72.54,72.32,72.51,4400.0,56.8414,56.8414,56.669,56.8178,4400.0
2014-05-09 10:50:00,72.41,72.41,72.41,72.41,100.0,56.7395,56.7395,56.7395,56.7395,100.0
2014-05-09 10:55:00,72.42,72.42,72.22,72.28,6600.0,56.7473,56.7473,56.5906,56.6376,6600.0
2014-05-09 11:00:00,72.25,72.38,72.25,72.38,2800.0,56.6141,56.716,56.6141,56.716,2800.0
2014-05-09 11:05:00,72.27,72.3,71.97,71.97,4300.0,56.6298,56.6533,56.3947,56.3947,4300.0
2014-05-09 11:10:00,71.81,71.81,71.77,71.77,200.0,56.2693,56.2693,56.238,56.238,200.0
2014-05-09 11:15:00,71.85,71.91,71.85,71.91,1000.0,56.3007,56.3477,56.3007,56.3477,1000.0
2014-05-09 11:20:00,71.87,71.87,71.61,71.61,500.0,56.3163,56.3163,56.1126,56.1126,500.0
2014-05-09 11:25:00,71.54,71.6,71.39,71.39,1500.0,56.0578,56.1048,55.9402,55.9402,1500.0
2014-05-09 11:30:00,71.39,71.58,71.39,71.58,1600.0,55.9402,56.0891,55.9402,56.0891,1600.0
2014-05-09 11:35:00,71.66,71.95,71.66,71.93,1200.0,56.1518,56.379,56.1518,56.3634,1200.0
2014-05-09 11:40:00,71.96,71.96,71.71,71.81,1500.0,56.3869,56.3869,56.191,56.2693,1500.0
2014-05-09 11:45:00,71.85,72.02,71.85,72.02,1000.0,56.3007,56.4339,56.3007,56.4339,1000.0
2014-05-09 11:50:00,72.04,72.04,71.83,71.83,1200.0,56.4496,56.4496,56.285,56.285,1200.0
2014-05-09 11:55:00,71.83,71.83,71.82,71.82,300.0,56.285,56.285,56.2772,56.2772,300.0
2014-05-09 12:00:00,71.94,72.11,71.94,72.08,1600.0,56.3712,56.5044,56.3712,56.4809,1600.0
2014-05-09 12:05:00,72.1,72.1,72.06,72.09,2400.0,56.4966,56.4966,56.4652,56.4887,2400.0
2014-05-09 12:10:00,72.04,72.2,72.04,72.17,1400.0,56.4496,56.5749,56.4496,56.5514,1400.0
2014-05-09 12:15:00,72.22,72.29,71.99,71.99,900.0,56.5906,56.6455,56.4104,56.4104,900.0
2014-05-09 12:20:00,71.86,71.98,71.86,71.98,500.0,56.3085,56.4025,56.3085,56.4025,500.0
2014-05-09 12:25:00,71.93,71.99,71.93,71.94,800.0,56.3634,56.4104,56.3634,56.3712,800.0
2014-05-09 12:30:00,71.93,72.03,71.93,72.0,900.0,56.3634,56.4417,56.3634,56.4182,900.0
2014-05-09 12:35:00,71.97,72.08,71.97,72.08,2400.0,56.3947,56.4809,56.3947,56.4809,2400.0
2014-05-09 12:40:00,72.08,72.2,72.08,72.1,1600.0,56.4809,56.5749,56.4809,56.4966,1600.0
2014-05-09 12:45:00,71.97,71.97,71.71,71.71,700.0,56.3947,56.3947,56.191,56.191,700.0
2014-05-09 12:50:00,71.82,71.99,71.79,71.82,1000.0,56.2772,56.4104,56.2537,56.2772,1000.0
2014-05-09 12:55:00,71.66,71.66,71.66,71.66,100.0,56.1518,56.1518,56.1518,56.1518,100.0
2014-05-09 13:00:00,71.62,71.78,71.62,71.78,600.0,56.1205,56.2458,56.1205,56.2458,600.0
2014-05-09 13:05:00,71.84,71.84,71.81,71.81,700.0,56.2928,56.2928,56.2693,56.2693,700.0
2014-05-09 13:10:00,71.85,71.85,71.46,71.46,500.0,56.3007,56.3007,55.9951,55.9951,500.0
2014-05-09 13:15:00,71.63,71.83,71.63,71.83,900.0,56.1283,56.285,56.1283,56.285,900.0
2014-05-09 13:20:00,71.66,71.75,71.61,71.75,1400.0,56.1518,56.2223,56.1126,56.2223,1400.0
2014-05-09 13:25:00,71.7,71.7,71.53,71.64,900.0,56.1831,56.1831,56.0499,56.1361,900.0
2014-05-09 13:30:00,71.67,71.82,71.67,71.82,1400.0,56.1596,56.2772,56.1596,56.2772,1400.0
2014-05-09 13:35:00,71.6,71.73,71.59,71.73,500.0,56.1048,56.2066,56.0969,56.2066,500.0
2014-05-09 13:40:00,71.71,71.83,71.71,71.81,1800.0,56.191,56.285,56.191,56.2693,1800.0
2014-05-09 13:45:00,71.69,71.69,71.69,71.69,100.0,56.1753,56.1753,56.1753,56.1753,100.0
2014-05-09 13:50:00,71.6,71.6,71.5,71.58,500.0,56.1048,56.1048,56.0264,56.0891,500.0
2014-05-09 13:55:00,71.63,71.82,71.63,71.72,1400.0,56.1283,56.2772,56.1283,56.1988,1400.0
2014-05-09 14:00:00,71.82,71.85,71.8,71.85,1000.0,56.2772,56.3007,56.2615,56.3007,1000.0
2014-05-09 14:05:00,71.86,71.99,71.86,71.89,2000.0,56.3085,56.4104,56.3085,56.332,2000.0
2014-05-09 14:10:00,71.87,71.89,71.83,71.83,600.0,56.3163,56.332,56.285,56.285,600.0
2014-05-09 14:15:00,71.82,71.82,71.58,71.58,700.0,56.2772,56.2772,56.0891,56.0891,700.0
2014-05-09 14:20:00,71.66,71.8,71.66,71.77,1800.0,56.1518,56.2615,56.1518,56.238,1800.0
2014-05-09 14:25:00,71.69,71.69,71.58,71.58,500.0,56.1753,56.1753,56.0891,56.0891,500.0
2014-05-09 14:30:00,71.64,71.7,71.64,71.7,600.0,56.1361,56.1831,56.1361,56.1831,600.0
2014-05-09 14:35:00,71.7,71.71,71.64,71.71,700.0,56.1831,56.191,56.1361,56.191,700.0
2014-05-09 14:40:00,71.66,71.81,71.66,71.7,2100.0,56.1518,56.2693,56.1518,56.1831,2100.0
2014-05-09 14:45:00,71.71,71.75,71.71,71.75,400.0,56.191,56.2223,56.191,56.2223,400.0
2014-05-09 14:50:00,71.73,71.73,71.52,71.52,1000.0,56.2066,56.2066,56.0421,56.0421,1000.0
2014-05-09 14:55:00,71.6,71.63,71.54,71.54,1700.0,56.1048,56.1283,56.0578,56.0578,1700.0
2014-05-09 15:00:00,71.6,71.72,71.55,71.7,2100.0,56.1048,56.1988,56.0656,56.1831,2100.0
2014-05-09 15:05:00,71.63,71.63,71.53,71.53,900.0,56.1283,56.1283,56.0499,56.0499,900.0
2014-05-09 15:10:00,71.48,71.48,71.31,71.31,1800.0,56.0108,56.0108,55.8775,55.8775,1800.0
2014-05-09 15:15:00,71.37,71.37,71.25,71.25,1100.0,55.9246,55.9246,55.8305,55.8305,1100.0
2014-05-09 15:20:00,71.21,71.21,71.0,71.0,2000.0,55.7992,55.7992,55.6346,55.6346,2000.0
2014-05-09 15:25:00,71.0,71.12,70.97,71.06,3200.0,55.6346,55.7287,55.6111,55.6816,3200.0
2014-05-09 15:30:00,71.04,71.11,71.01,71.1,2600.0,55.666,55.7208,55.6425,55.713,2600.0
2014-05-09 15:35:00,71.12,71.19,71.12,71.16,1800.0,55.7287,55.7835,55.7287,55.76,1800.0
2014-05-09 15:40:00,71.16,71.31,71.16,71.22,2900.0,55.76,55.8775,55.76,55.807,2900.0
2014-05-09 15:45:00,71.19,71.27,71.16,71.16,4200.0,55.7835,55.8462,55.76,55.76,4200.0
2014-05-09 15:50:00,71.19,71.34,71.19,71.2,3900.0,55.7835,55.901,55.7835,55.7913,3900.0
2014-05-09 15:55:00,71.2,71.24,71.15,71.21,6900.0,55.7913,55.8227,55.7522,55.7992,6900.0
2014-05-12 09:30:00,72.0,72.3,71.48,71.48,1300.0,56.4182,56.6533,56.0108,56.0108,1300.0
2014-05-12 09:35:00,71.6,71.6,71.0,71.58,1300.0,56.1048,56.1048,55.6346,56.0891,1300.0
2014-05-12 09:40:00,71.74,71.87,71.6,71.74,2600.0,56.2145,56.3163,56.1048,56.2145,2600.0
2014-05-12 09:45:00,72.21,72.49,72.0,72.49,1100.0,56.5828,56.8022,56.4182,56.8022,1100.0
2014-05-12 09:50:00,72.59,72.68,72.46,72.58,1100.0,56.8805,56.9511,56.7787,56.8727,1100.0
2014-05-12 09:55:00,72.7,73.39,72.68,73.33,2200.0,56.9667,57.5074,56.9511,57.4604,2200.0
2014-05-12 10:00:00,73.31,73.42,73.24,73.42,600.0,57.4447,57.5309,57.3899,57.5309,600.0
2014-05-12 10:05:00,73.49,73.93,73.49,73.82,1900.0,57.5858,57.9305,57.5858,57.8443,1900.0
2014-05-12 10:10:00,73.82,73.97,73.81,73.81,400.0,57.8443,57.9619,57.8365,57.8365,400.0
2014-05-12 10:15:00,73.99,74.01,73.93,73.93,700.0,57.9776,57.9932,57.9305,57.9305,700.0
2014-05-12 10:20:00,73.89,73.99,73.75,73.83,1800.0,57.8992,57.9776,57.7895,57.8522,1800.0
2014-05-12 10:25:00,73.68,74.02,73.58,74.02,1500.0,57.7346,58.0011,57.6563,58.0011,1500.0
2014-05-12 10:30:00,74.25,74.43,74.19,74.3,1500.0,58.1813,58.3223,58.1343,58.2205,1500.0
2014-05-12 10:35:00,74.21,74.54,74.09,74.54,3100.0,58.1499,58.4085,58.0559,58.4085,3100.0
2014-05-12 10:40:00,74.64,74.74,74.5,74.5,2600.0,58.4869,58.5652,58.3772,58.3772,2600.0
2014-05-12 10:45:00,74.35,74.43,74.24,74.31,2100.0,58.2596,58.3223,58.1734,58.2283,2100.0
2014-05-12 10:50:00,74.0,74.12,74.0,74.1,1500.0,57.9854,58.0794,57.9854,58.0637,1500.0
2014-05-12 10:55:00,74.2,74.36,74.18,74.36,1300.0,58.1421,58.2675,58.1264,58.2675,1300.0
2014-05-12 11:00:00,74.33,74.45,74.14,74.41,2900.0,58.244,58.338,58.0951,58.3067,2900.0
2014-05-12 11:05:00,74.41,74.41,74.17,74.35,2400.0,58.3067,58.3067,58.1186,58.2596,2400.0
2014-05-12 11:10:00,74.27,74.4,74.16,74.35,3700.0,58.197,58.2988,58.1108,58.2596,3700.0
2014-05-12 11:15:00,74.35,74.51,74.22,74.51,3100.0,58.2596,58.385,58.1578,58.385,3100.0
2014-05-12 11:20:00,74.49,74.51,74.39,74.45,1400.0,58.3693,58.385,58.291,58.338,1400.0
2014-05-12 11:25:00,74.4,74.47,74.27,74.42,2000.0,58.2988,58.3537,58.197,58.3145,2000.0
2014-05-12 11:30:00,74.48,74.5,74.34,74.34,1300.0,58.3615,58.3772,58.2518,58.2518,1300.0
2014-05-12 11:35:00,74.32,74.39,73.98,74.04,2000.0,58.2361,58.291,57.9697,58.0167,2000.0
2014-05-12 11:40:00,74.1,74.4,74.07,74.4,1500.0,58.0637,58.2988,58.0402,58.2988,1500.0
2014-05-12 11:45:00,74.3,74.44,74.12,74.27,2600.0,58.2205,58.3302,58.0794,58.197,2600.0
2014-05-12 11:50:00,74.19,74.27,74.19,74.27,1300.0,58.1343,58.197,58.1343,58.197,1300.0
2014-05-12 11:55:00,74.3,74.3,74.09,74.09,1400.0,58.2205,58.2205,58.0559,58.0559,1400.0
2014-05-12 12:00:00,73.96,73.96,73.56,73.56,1400.0,57.954,57.954,57.6406,57.6406,1400.0
2014-05-12 12:05:00,73.69,73.89,73.68,73.89,1100.0,57.7425,57.8992,57.7346,57.8992,1100.0
2014-05-12 12:10:00,74.04,74.08,73.95,74.01,600.0,58.0167,58.0481,57.9462,57.9932,600.0
2014-05-12 12:15:00,74.07,74.18,74.04,74.06,2300.0,58.0402,58.1264,58.0167,58.0324,2300.0
2014-05-12 12:20:00,74.17,74.17,73.82,73.82,2000.0,58.1186,58.1186,57.8443,57.8443,2000.0
2014-05-12 12:25:00,73.84,73.85,73.84,73.84,400.0,57.86,57.8679,57.86,57.86,400.0
2014-05-12 12:30:00,73.7,73.73,73.62,73.62,1000.0,57.7503,57.7738,57.6876,57.6876,1000.0
2014-05-12 12:35:00,73.68,73.85,73.67,73.85,700.0,57.7346,57.8679,57.7268,57.8679,700.0
2014-05-12 12:40:00,73.86,73.86,73.64,73.64,1100.0,57.8757,57.8757,57.7033,57.7033,1100.0
2014-05-12 12:45:00,73.64,73.71,73.55,73.55,2000.0,57.7033,57.7581,57.6328,57.6328,2000.0
2014-05-12 12:50:00,73.51,73.62,73.51,73.52,400.0,57.6014,57.6876,57.6014,57.6093,400.0
2014-05-12 12:55:00,73.5,73.56,73.35,73.35,1600.0,57.5936,57.6406,57.4761,57.4761,1600.0
2014-05-12 13:00:00,73.32,73.32,72.93,72.93,1600.0,57.4525,57.4525,57.147,57.147,1600.0
2014-05-12 13:05:00,72.91,72.94,72.89,72.94,500.0,57.1313,57.1548,57.1156,57.1548,500.0
2014-05-12 13:10:00,73.0,73.05,72.83,72.83,1600.0,57.2018,57.241,57.0686,57.0686,1600.0
2014-05-12 13:15:00,72.75,72.75,72.64,72.67,600.0,57.0059,57.0059,56.9197,56.9432,600.0
2014-05-12 13:20:00,72.67,73.14,72.67,73.14,1300.0,56.9432,57.3115,56.9432,57.3115,1300.0
2014-05-12 13:25:00,73.29,73.43,73.29,73.43,300.0,57.429,57.5387,57.429,57.5387,300.0
2014-05-12 13:30:00,73.48,73.59,73.48,73.59,900.0,57.5779,57.6641,57.5779,57.6641,900.0
2014-05-12 13:35:00,73.51,73.51,73.51,73.51,100.0,57.6014,57.6014,57.6014,57.6014,100.0
2014-05-12 13:40:00,73.61,73.68,73.61,73.68,900.0,57.6798,57.7346,57.6798,57.7346,900.0
2014-05-12 13:45:00,73.53,73.63,73.39,73.39,1600.0,57.6171,57.6955,57.5074,57.5074,1600.0
2014-05-12 13:50:00,73.37,73.45,73.37,73.45,500.0,57.4917,57.5544,57.4917,57.5544,500.0
2014-05-12 13:55:00,73.45,73.45,73.35,73.35,200.0,57.5544,57.5544,57.4761,57.4761,200.0
2014-05-12 14:00:00,73.31,73.31,73.13,73.13,600.0,57.4447,57.4447,57.3037,57.3037,600.0
2014-05-12 14:05:00,73.22,73.44,73.22,73.35,4500.0,57.3742,57.5466,57.3742,57.4761,4500.0
2014-05-12 14:10:00,73.34,73.46,73.32,73.46,2200.0,57.4682,57.5623,57.4525,57.5623,2200.0
2014-05-12 14:15:00,73.48,73.9,73.48,73.69,9000.0,57.5779,57.907,57.5779,57.7425,9000.0
2014-05-12 14:20:00,73.68,73.94,73.68,73.85,3300.0,57.7346,57.9384,57.7346,57.8679,3300.0
2014-05-12 14:25:00,73.9,74.14,73.63,73.67,6000.0,57.907,58.0951,57.6955,57.7268,6000.0
2014-05-12 14:30:00,73.56,73.56,73.25,73.25,1900.0,57.6406,57.6406,57.3977,57.3977,1900.0
2014-05-12 14:35:00,73.22,73.22,73.04,73.05,2000.0,57.3742,57.3742,57.2331,57.241,2000.0
2014-05-12 14:40:00,73.18,73.38,73.18,73.28,1600.0,57.3428,57.4996,57.3428,57.4212,1600.0
2014-05-12 14:45:00,73.48,73.48,73.48,73.48,100.0,57.5779,57.5779,57.5779,57.5779,100.0
2014-05-12 14:50:00,73.48,73.48,73.48,73.48,0.0,57.5779,57.5779,57.5779,57.5779,0.0
2014-05-12 14:55:00,73.69,73.69,73.57,73.57,2600.0,57.7425,57.7425,57.6484,57.6484,2600.0
2014-05-12 15:00:00,73.6,73.65,73.38,73.38,700.0,57.672,57.7111,57.4996,57.4996,700.0
2014-05-12 15:05:00,73.23,73.3,73.2,73.2,1000.0,57.382,57.4369,57.3585,57.3585,1000.0
2014-05-12 15:10:00,73.15,73.26,73.07,73.16,1500.0,57.3193,57.4055,57.2567,57.3272,1500.0
2014-05-12 15:15:00,73.27,73.39,73.2,73.39,5200.0,57.4134,57.5074,57.3585,57.5074,5200.0
2014-05-12 15:20:00,73.36,73.43,73.23,73.37,1600.0,57.4839,57.5387,57.382,57.4917,1600.0
2014-05-12 15:25:00,73.38,73.45,73.34,73.45,2400.0,57.4996,57.5544,57.4682,57.5544,2400.0
2014-05-12 15:30:00,73.43,73.44,73.19,73.19,3300.0,57.5387,57.5466,57.3507,57.3507,3300.0
2014-05-12 15:35:00,73.17,73.21,72.89,72.91,3300.0,57.335,57.3664,57.1156,57.1313,3300.0
2014-05-12 15:40:00,72.89,72.95,72.62,72.79,7000.0,57.1156,57.1626,56.904,57.0372,7000.0
2014-05-12 15:45:00,72.8,72.88,72.54,72.73,7900.0,57.0451,57.1078,56.8414,56.9902,7900.0
2014-05-12 15:50:00,72.75,72.8,72.63,72.8,9200.0,57.0059,57.0451,56.9119,57.0451,9200.0
2014-05-12 15:55:00,72.79,72.79,72.62,72.73,7500.0,57.0372,57.0372,56.904,56.9902,7500.0
2014-05-13 09:35:00,73.22,73.22,73.11,73.14,500.0,57.3742,57.3742,57.288,57.3115,500.0
2014-05-13 09:40:00,73.27,73.33,73.27,73.32,300.0,57.4134,57.4604,57.4134,57.4525,300.0
2014-05-13 09:45:00,73.7,74.06,73.7,74.06,2000.0,57.7503,58.0324,57.7503,58.0324,2000.0
2014-05-13 09:50:00,74.21,74.21,73.87,73.87,700.0,58.1499,58.1499,57.8835,57.8835,700.0
2014-05-13 09:55:00,73.63,73.63,73.46,73.5,800.0,57.6955,57.6955,57.5623,57.5936,800.0
2014-05-13 10:00:00,73.25,73.25,73.0,73.07,1100.0,57.3977,57.3977,57.2018,57.2567,1100.0
2014-05-13 10:05:00,73.3,73.3,73.3,73.3,100.0,57.4369,57.4369,57.4369,57.4369,100.0
2014-05-13 10:10:00,73.3,73.3,73.3,73.3,0.0,57.4369,57.4369,57.4369,57.4369,0.0
2014-05-13 10:15:00,73.38,73.46,73.11,73.11,1000.0,57.4996,57.5623,57.288,57.288,1000.0
2014-05-13 10:20:00,73.16,73.2,72.84,73.15,2200.0,57.3272,57.3585,57.0764,57.3193,2200.0
2014-05-13 10:25:00,73.12,73.29,73.12,73.29,600.0,57.2958,57.429,57.2958,57.429,600.0
2014-05-13 10:30:00,73.21,73.41,73.21,73.41,1000.0,57.3664,57.5231,57.3664,57.5231,1000.0
2014-05-13 10:35:00,73.25,73.62,73.25,73.62,200.0,57.3977,57.6876,57.3977,57.6876,200.0
2014-05-13 10:40:00,73.7,73.72,73.7,73.72,200.0,57.7503,57.766,57.7503,57.766,200.0
2014-05-13 10:45:00,73.72,73.72,73.72,73.72,0.0,57.766,57.766,57.766,57.766,0.0
2014-05-13 10:50:00,73.4,73.44,73.27,73.38,3700.0,57.5152,57.5466,57.4134,57.4996,3700.0
2014-05-13 10:55:00,73.39,73.4,73.15,73.26,2400.0,57.5074,57.5152,57.3193,57.4055,2400.0
2014-05-13 11:00:00,73.19,73.21,73.19,73.21,300.0,57.3507,57.3664,57.3507,57.3664,300.0
2014-05-13 11:05:00,73.01,73.04,73.01,73.04,200.0,57.2096,57.2331,57.2096,57.2331,200.0
2014-05-13 11:10:00,72.97,72.98,72.93,72.98,400.0,57.1783,57.1861,57.147,57.1861,400.0
2014-05-13 11:15:00,72.97,73.02,72.6,72.6,3100.0,57.1783,57.2175,56.8884,56.8884,3100.0
2014-05-13 11:20:00,72.76,72.78,72.64,72.65,700.0,57.0137,57.0294,56.9197,56.9275,700.0
2014-05-13 11:25:00,72.69,72.69,72.63,72.63,400.0,56.9589,56.9589,56.9119,56.9119,400.0
2014-05-13 11:30:00,72.67,72.67,72.47,72.52,1300.0,56.9432,56.9432,56.7865,56.8257,1300.0
2014-05-13 11:35:00,72.32,72.36,72.27,72.28,700.0,56.669,56.7003,56.6298,56.6376,700.0
2014-05-13 11:40:00,72.32,72.51,72.32,72.49,1700.0,56.669,56.8178,56.669,56.8022,1700.0
2014-05-13 11:45:00,72.42,72.55,72.4,72.5,1700.0,56.7473,56.8492,56.7317,56.81,1700.0
2014-05-13 11:50:00,72.37,72.75,72.37,72.75,2500.0,56.7081,57.0059,56.7081,57.0059,2500.0
2014-05-13 11:55:00,72.57,72.73,72.57,72.73,200.0,56.8649,56.9902,56.8649,56.9902,200.0
2014-05-13 12:00:00,72.47,72.76,72.47,72.76,1300.0,56.7865,57.0137,56.7865,57.0137,1300.0
2014-05-13 12:05:00,72.77,72.77,72.64,72.64,800.0,57.0216,57.0216,56.9197,56.9197,800.0
2014-05-13 12:10:00,72.49,72.68,72.49,72.63,2400.0,56.8022,56.9511,56.8022,56.9119,2400.0
2014-05-13 12:15:00,72.67,72.8,72.67,72.76,600.0,56.9432,57.0451,56.9432,57.0137,600.0
2014-05-13 12:20:00,72.86,72.96,72.71,72.71,500.0,57.0921,57.1705,56.9746,56.9746,500.0
2014-05-13 12:25:00,72.84,72.91,72.81,72.91,500.0,57.0764,57.1313,57.0529,57.1313,500.0
2014-05-13 12:30:00,72.68,72.7,72.68,72.7,200.0,56.9511,56.9667,56.9511,56.9667,200.0
2014-05-13 12:35:00,72.88,72.93,72.87,72.93,500.0,57.1078,57.147,57.0999,57.147,500.0
2014-05-13 12:40:00,72.93,72.93,72.93,72.93,0.0,57.147,57.147,57.147,57.147,0.0
2014-05-13 12:45:00,72.99,73.0,72.89,72.89,1600.0,57.194,57.2018,57.1156,57.1156,1600.0
2014-05-13 12:50:00,72.93,72.93,72.79,72.79,1200.0,57.147,57.147,57.0372,57.0372,1200.0
2014-05-13 12:55:00,72.8,72.86,72.75,72.76,1200.0,57.0451,57.0921,57.0059,57.0137,1200.0
2014-05-13 13:00:00,72.8,72.96,72.76,72.96,1200.0,57.0451,57.1705,57.0137,57.1705,1200.0
2014-05-13 13:05:00,72.96,72.97,72.79,72.9,2100.0,57.1705,57.1783,57.0372,57.1234,2100.0
2014-05-13 13:10:00,72.88,72.9,72.88,72.9,200.0,57.1078,57.1234,57.1078,57.1234,200.0
2014-05-13 13:15:00,72.91,72.97,72.84,72.87,600.0,57.1313,57.1783,57.0764,57.0999,600.0
2014-05-13 13:20:00,72.82,72.89,72.79,72.79,1700.0,57.0608,57.1156,57.0372,57.0372,1700.0
2014-05-13 13:25:00,72.97,72.97,72.85,72.97,2700.0,57.1783,57.1783,57.0843,57.1783,2700.0
2014-05-13 13:30:00,73.0,73.35,73.0,73.33,1800.0,57.2018,57.4761,57.2018,57.4604,1800.0
2014-05-13 13:35:00,73.16,73.16,73.15,73.15,200.0,57.3272,57.3272,57.3193,57.3193,200.0
2014-05-13 13:40:00,73.46,73.46,73.46,73.46,100.0,57.5623,57.5623,57.5623,57.5623,100.0
2014-05-13 13:45:00,73.43,73.43,73.31,73.31,200.0,57.5387,57.5387,57.4447,57.4447,200.0
2014-05-13 13:50:00,73.47,73.47,73.39,73.39,400.0,57.5701,57.5701,57.5074,57.5074,400.0
2014-05-13 13:55:00,73.25,73.31,73.21,73.21,600.0,57.3977,57.4447,57.3664,57.3664,600.0
2014-05-13 14:00:00,73.25,73.25,73.25,73.25,300.0,57.3977,57.3977,57.3977,57.3977,300.0
2014-05-13 14:05:00,73.31,73.31,73.31,73.31,100.0,57.4447,57.4447,57.4447,57.4447,100.0
2014-05-13 14:10:00,73.29,73.29,73.14,73.14,700.0,57.429,57.429,57.3115,57.3115,700.0
2014-05-13 14:15:00,73.23,73.31,73.23,73.31,800.0,57.382,57.4447,57.382,57.4447,800.0
2014-05-13 14:20:00,73.34,73.67,73.34,73.67,1400.0,57.4682,57.7268,57.4682,57.7268,1400.0
2014-05-13 14:25:00,73.63,73.63,73.51,73.52,1800.0,57.6955,57.6955,57.6014,57.6093,1800.0
2014-05-13 14:30:00,73.62,73.62,73.54,73.54,300.0,57.6876,57.6876,57.6249,57.6249,300.0
2014-05-13 14:35:00,73.6,73.6,73.6,73.6,100.0,57.672,57.672,57.672,57.672,100.0
2014-05-13 14:40:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-13 14:45:00,73.6,73.6,73.46,73.46,700.0,57.672,57.672,57.5623,57.5623,700.0
2014-05-13 14:50:00,73.48,73.52,73.4,73.52,1400.0,57.5779,57.6093,57.5152,57.6093,1400.0
2014-05-13 14:55:00,73.56,73.65,73.56,73.65,800.0,57.6406,57.7111,57.6406,57.7111,800.0
2014-05-13 15:00:00,73.71,73.71,73.69,73.69,500.0,57.7581,57.7581,57.7425,57.7425,500.0
2014-05-13 15:05:00,73.68,73.7,73.6,73.62,1200.0,57.7346,57.7503,57.672,57.6876,1200.0
2014-05-13 15:10:00,73.67,73.7,73.66,73.7,600.0,57.7268,57.7503,57.719,57.7503,600.0
2014-05-13 15:15:00,73.67,73.83,73.62,73.8,1300.0,57.7268,57.8522,57.6876,57.8287,1300.0
2014-05-13 15:20:00,73.8,73.8,73.67,73.67,600.0,57.8287,57.8287,57.7268,57.7268,600.0
2014-05-13 15:25:00,73.68,73.72,73.68,73.72,200.0,57.7346,57.766,57.7346,57.766,200.0
2014-05-13 15:30:00,73.63,73.71,73.63,73.71,400.0,57.6955,57.7581,57.6955,57.7581,400.0
2014-05-13 15:35:00,73.78,73.79,73.77,73.78,900.0,57.813,57.8208,57.8052,57.813,900.0
2014-05-13 15:40:00,73.77,73.82,73.77,73.8,1300.0,57.8052,57.8443,57.8052,57.8287,1300.0
2014-05-13 15:45:00,73.77,73.83,73.76,73.83,1600.0,57.8052,57.8522,57.7973,57.8522,1600.0
2014-05-13 15:50:00,73.85,73.89,73.81,73.86,3600.0,57.8679,57.8992,57.8365,57.8757,3600.0
2014-05-13 15:55:00,73.86,73.86,73.73,73.73,3100.0,57.8757,57.8757,57.7738,57.7738,3100.0
2014-05-14 09:30:00,73.8,73.8,73.48,73.5,600.0,57.8287,57.8287,57.5779,57.5936,600.0
2014-05-14 09:35:00,73.41,73.41,73.16,73.37,700.0,57.5231,57.5231,57.3272,57.4917,700.0
2014-05-14 09:40:00,73.63,73.63,73.63,73.63,300.0,57.6955,57.6955,57.6955,57.6955,300.0
2014-05-14 09:45:00,73.82,73.95,73.74,73.74,1600.0,57.8443,57.9462,57.7817,57.7817,1600.0
2014-05-14 09:50:00,73.98,74.01,73.82,73.9,700.0,57.9697,57.9932,57.8443,57.907,700.0
2014-05-14 09:55:00,73.89,74.0,73.84,74.0,800.0,57.8992,57.9854,57.86,57.9854,800.0
2014-05-14 10:00:00,73.83,73.89,73.66,73.8,6600.0,57.8522,57.8992,57.719,57.8287,6600.0
2014-05-14 10:05:00,73.9,73.92,73.77,73.92,1600.0,57.907,57.9227,57.8052,57.9227,1600.0
2014-05-14 10:10:00,73.72,73.93,73.68,73.82,1500.0,57.766,57.9305,57.7346,57.8443,1500.0
2014-05-14 10:15:00,73.99,73.99,73.54,73.54,1400.0,57.9776,57.9776,57.6249,57.6249,1400.0
2014-05-14 10:20:00,73.5,73.5,73.31,73.45,1100.0,57.5936,57.5936,57.4447,57.5544,1100.0
2014-05-14 10:25:00,73.62,73.63,73.62,73.63,200.0,57.6876,57.6955,57.6876,57.6955,200.0
2014-05-14 10:30:00,73.5,73.56,73.44,73.48,1700.0,57.5936,57.6406,57.5466,57.5779,1700.0
2014-05-14 10:35:00,73.49,73.63,73.49,73.63,500.0,57.5858,57.6955,57.5858,57.6955,500.0
2014-05-14 10:40:00,73.55,73.7,73.43,73.56,1900.0,57.6328,57.7503,57.5387,57.6406,1900.0
2014-05-14 10:45:00,73.58,73.75,73.58,73.71,1400.0,57.6563,57.7895,57.6563,57.7581,1400.0
2014-05-14 10:50:00,73.69,73.7,73.5,73.5,1400.0,57.7425,57.7503,57.5936,57.5936,1400.0
2014-05-14 10:55:00,73.5,73.5,73.35,73.35,1000.0,57.5936,57.5936,57.4761,57.4761,1000.0
2014-05-14 11:00:00,73.31,73.34,73.23,73.23,600.0,57.4447,57.4682,57.382,57.382,600.0
2014-05-14 11:05:00,73.17,73.35,73.17,73.35,300.0,57.335,57.4761,57.335,57.4761,300.0
2014-05-14 11:10:00,73.37,73.38,73.25,73.25,900.0,57.4917,57.4996,57.3977,57.3977,900.0
2014-05-14 11:15:00,73.21,73.21,73.17,73.2,600.0,57.3664,57.3664,57.335,57.3585,600.0
2014-05-14 11:20:00,73.4,73.4,73.4,73.4,100.0,57.5152,57.5152,57.5152,57.5152,100.0
2014-05-14 11:25:00,73.29,73.29,73.29,73.29,100.0,57.429,57.429,57.429,57.429,100.0
2014-05-14 11:30:00,73.49,73.57,73.49,73.49,500.0,57.5858,57.6484,57.5858,57.5858,500.0
2014-05-14 11:35:00,73.55,73.69,73.55,73.69,200.0,57.6328,57.7425,57.6328,57.7425,200.0
2014-05-14 11:40:00,73.57,73.57,73.44,73.44,1100.0,57.6484,57.6484,57.5466,57.5466,1100.0
2014-05-14 11:45:00,73.52,73.52,73.52,73.52,100.0,57.6093,57.6093,57.6093,57.6093,100.0
2014-05-14 11:50:00,73.52,73.58,73.43,73.43,1400.0,57.6093,57.6563,57.5387,57.5387,1400.0
2014-05-14 11:55:00,73.49,73.6,73.48,73.59,2200.0,57.5858,57.672,57.5779,57.6641,2200.0
2014-05-14 12:00:00,73.67,73.67,73.62,73.62,500.0,57.7268,57.7268,57.6876,57.6876,500.0
2014-05-14 12:05:00,73.63,73.63,73.63,73.63,800.0,57.6955,57.6955,57.6955,57.6955,800.0
2014-05-14 12:10:00,73.55,73.55,73.55,73.55,100.0,57.6328,57.6328,57.6328,57.6328,100.0
2014-05-14 12:15:00,73.44,73.5,73.44,73.5,400.0,57.5466,57.5936,57.5466,57.5936,400.0
2014-05-14 12:20:00,73.5,73.5,73.44,73.48,600.0,57.5936,57.5936,57.5466,57.5779,600.0
2014-05-14 12:25:00,73.39,73.39,73.39,73.39,200.0,57.5074,57.5074,57.5074,57.5074,200.0
2014-05-14 12:30:00,73.35,73.51,73.35,73.51,800.0,57.4761,57.6014,57.4761,57.6014,800.0
2014-05-14 12:35:00,73.47,73.47,73.41,73.41,900.0,57.5701,57.5701,57.5231,57.5231,900.0
2014-05-14 12:40:00,73.45,73.45,73.4,73.43,900.0,57.5544,57.5544,57.5152,57.5387,900.0
2014-05-14 12:45:00,73.43,73.43,73.43,73.43,0.0,57.5387,57.5387,57.5387,57.5387,0.0
2014-05-14 12:50:00,73.46,73.48,73.37,73.48,1000.0,57.5623,57.5779,57.4917,57.5779,1000.0
2014-05-14 12:55:00,73.44,73.45,73.37,73.37,400.0,57.5466,57.5544,57.4917,57.4917,400.0
2014-05-14 13:00:00,73.4,73.41,73.4,73.41,400.0,57.5152,57.5231,57.5152,57.5231,400.0
2014-05-14 13:05:00,73.36,73.42,73.33,73.33,1200.0,57.4839,57.5309,57.4604,57.4604,1200.0
2014-05-14 13:10:00,73.29,73.29,73.21,73.21,400.0,57.429,57.429,57.3664,57.3664,400.0
2014-05-14 13:15:00,73.26,73.3,73.26,73.3,200.0,57.4055,57.4369,57.4055,57.4369,200.0
2014-05-14 13:20:00,73.22,73.23,73.05,73.05,1300.0,57.3742,57.382,57.241,57.241,1300.0
2014-05-14 13:25:00,73.03,73.04,72.85,72.89,1100.0,57.2253,57.2331,57.0843,57.1156,1100.0
2014-05-14 13:30:00,72.94,72.94,72.81,72.81,500.0,57.1548,57.1548,57.0529,57.0529,500.0
2014-05-14 13:35:00,72.8,72.81,72.78,72.81,300.0,57.0451,57.0529,57.0294,57.0529,300.0
2014-05-14 13:40:00,72.74,72.75,72.72,72.72,500.0,56.9981,57.0059,56.9824,56.9824,500.0
2014-05-14 13:45:00,72.76,72.76,72.74,72.74,500.0,57.0137,57.0137,56.9981,56.9981,500.0
2014-05-14 13:50:00,72.72,72.72,72.64,72.64,600.0,56.9824,56.9824,56.9197,56.9197,600.0
2014-05-14 13:55:00,72.68,72.78,72.68,72.78,500.0,56.9511,57.0294,56.9511,57.0294,500.0
2014-05-14 14:00:00,72.78,72.93,72.78,72.93,500.0,57.0294,57.147,57.0294,57.147,500.0
2014-05-14 14:05:00,72.93,72.95,72.88,72.88,600.0,57.147,57.1626,57.1078,57.1078,600.0
2014-05-14 14:10:00,72.88,72.88,72.83,72.85,400.0,57.1078,57.1078,57.0686,57.0843,400.0
2014-05-14 14:15:00,72.88,72.88,72.83,72.85,700.0,57.1078,57.1078,57.0686,57.0843,700.0
2014-05-14 14:20:00,72.84,72.84,72.84,72.84,100.0,57.0764,57.0764,57.0764,57.0764,100.0
2014-05-14 14:25:00,72.81,72.81,72.76,72.76,400.0,57.0529,57.0529,57.0137,57.0137,400.0
2014-05-14 14:30:00,72.78,72.78,72.67,72.67,700.0,57.0294,57.0294,56.9432,56.9432,700.0
2014-05-14 14:35:00,72.64,72.73,72.64,72.73,200.0,56.9197,56.9902,56.9197,56.9902,200.0
2014-05-14 14:40:00,72.81,72.81,72.78,72.78,300.0,57.0529,57.0529,57.0294,57.0294,300.0
2014-05-14 14:45:00,72.81,72.81,72.59,72.59,1100.0,57.0529,57.0529,56.8805,56.8805,1100.0
2014-05-14 14:50:00,72.53,72.61,72.47,72.48,1400.0,56.8335,56.8962,56.7865,56.7943,1400.0
2014-05-14 14:55:00,72.43,72.43,72.25,72.34,1300.0,56.7552,56.7552,56.6141,56.6846,1300.0
2014-05-14 15:00:00,72.31,72.31,72.21,72.27,500.0,56.6611,56.6611,56.5828,56.6298,500.0
2014-05-14 15:05:00,72.28,72.28,72.23,72.23,500.0,56.6376,56.6376,56.5984,56.5984,500.0
2014-05-14 15:10:00,72.17,72.27,72.14,72.22,1500.0,56.5514,56.6298,56.5279,56.5906,1500.0
2014-05-14 15:15:00,72.21,72.29,72.21,72.29,500.0,56.5828,56.6455,56.5828,56.6455,500.0
2014-05-14 15:20:00,72.23,72.24,72.06,72.06,800.0,56.5984,56.6063,56.4652,56.4652,800.0
2014-05-14 15:25:00,72.14,72.14,72.04,72.07,2100.0,56.5279,56.5279,56.4496,56.4731,2100.0
2014-05-14 15:30:00,72.1,72.1,71.92,71.92,1100.0,56.4966,56.4966,56.3555,56.3555,1100.0
2014-05-14 15:35:00,71.91,71.91,71.83,71.84,1000.0,56.3477,56.3477,56.285,56.2928,1000.0
2014-05-14 15:40:00,71.8,71.88,71.76,71.88,1700.0,56.2615,56.3242,56.2302,56.3242,1700.0
2014-05-14 15:45:00,71.94,71.97,71.9,71.96,1300.0,56.3712,56.3947,56.3399,56.3869,1300.0
2014-05-14 15:50:00,71.95,72.07,71.89,71.94,4000.0,56.379,56.4731,56.332,56.3712,4000.0
2014-05-14 15:55:00,71.95,72.04,71.92,72.04,2200.0,56.379,56.4496,56.3555,56.4496,2200.0
2014-05-15 09:30:00,71.4,71.45,71.34,71.34,400.0,55.9481,55.9872,55.901,55.901,400.0
2014-05-15 09:35:00,71.34,71.34,70.67,70.67,2200.0,55.901,55.901,55.376,55.376,2200.0
2014-05-15 09:40:00,70.57,70.57,69.79,69.79,2400.0,55.2977,55.2977,54.6865,54.6865,2400.0
2014-05-15 09:45:00,69.98,70.14,69.87,70.14,2600.0,54.8354,54.9607,54.7492,54.9607,2600.0
2014-05-15 09:50:00,69.92,69.92,69.31,69.55,4600.0,54.7884,54.7884,54.3104,54.4984,4600.0
2014-05-15 09:55:00,69.54,69.54,69.14,69.14,1400.0,54.4906,54.4906,54.1772,54.1772,1400.0
2014-05-15 10:00:00,69.25,69.25,69.09,69.09,1000.0,54.2634,54.2634,54.138,54.138,1000.0
2014-05-15 10:05:00,69.34,69.38,68.23,68.23,3100.0,54.3339,54.3652,53.4641,53.4641,3100.0
2014-05-15 10:10:00,68.42,68.86,68.34,68.86,10100.0,53.613,53.9578,53.5503,53.9578,10100.0
2014-05-15 10:15:00,68.52,68.84,68.4,68.81,2200.0,53.6913,53.9421,53.5973,53.9186,2200.0
2014-05-15 10:20:00,68.69,68.69,68.69,68.69,100.0,53.8245,53.8245,53.8245,53.8245,100.0
2014-05-15 10:25:00,68.65,68.7,68.56,68.56,800.0,53.7932,53.8324,53.7227,53.7227,800.0
2014-05-15 10:30:00,68.85,69.02,68.8,68.87,2900.0,53.9499,54.0831,53.9107,53.9656,2900.0
2014-05-15 10:35:00,68.87,68.89,68.57,68.61,3200.0,53.9656,53.9813,53.7305,53.7619,3200.0
2014-05-15 10:40:00,68.74,68.95,68.7,68.7,1600.0,53.8637,54.0283,53.8324,53.8324,1600.0
2014-05-15 10:45:00,68.79,68.84,68.61,68.65,3100.0,53.9029,53.9421,53.7619,53.7932,3100.0
2014-05-15 10:50:00,68.65,68.84,68.65,68.79,1600.0,53.7932,53.9421,53.7932,53.9029,1600.0
2014-05-15 10:55:00,68.85,68.85,68.65,68.76,2100.0,53.9499,53.9499,53.7932,53.8794,2100.0
2014-05-15 11:00:00,68.75,69.07,68.75,68.86,4900.0,53.8716,54.1223,53.8716,53.9578,4900.0
2014-05-15 11:05:00,68.72,68.95,68.64,68.81,2700.0,53.8481,54.0283,53.7854,53.9186,2700.0
2014-05-15 11:10:00,68.72,68.95,68.72,68.78,2800.0,53.8481,54.0283,53.8481,53.8951,2800.0
2014-05-15 11:15:00,68.75,68.9,68.72,68.89,600.0,53.8716,53.9891,53.8481,53.9813,600.0
2014-05-15 11:20:00,68.93,69.12,68.81,68.81,700.0,54.0126,54.1615,53.9186,53.9186,700.0
2014-05-15 11:25:00,68.72,68.79,68.72,68.77,900.0,53.8481,53.9029,53.8481,53.8872,900.0
2014-05-15 11:30:00,68.78,69.13,68.68,69.04,2300.0,53.8951,54.1693,53.8167,54.0988,2300.0
2014-05-15 11:35:00,69.05,69.51,69.01,69.48,7500.0,54.1066,54.4671,54.0753,54.4436,7500.0
2014-05-15 11:40:00,69.48,69.48,68.87,68.87,1400.0,54.4436,54.4436,53.9656,53.9656,1400.0
2014-05-15 11:45:00,68.88,68.88,68.76,68.76,500.0,53.9734,53.9734,53.8794,53.8794,500.0
2014-05-15 11:50:00,68.85,68.85,68.77,68.81,400.0,53.9499,53.9499,53.8872,53.9186,400.0
2014-05-15 11:55:00,68.68,68.72,68.41,68.54,3200.0,53.8167,53.8481,53.6051,53.707,3200.0
2014-05-15 12:00:00,68.49,68.56,68.48,68.51,600.0,53.6678,53.7227,53.66,53.6835,600.0
2014-05-15 12:05:00,68.65,68.76,68.65,68.65,500.0,53.7932,53.8794,53.7932,53.7932,500.0
2014-05-15 12:10:00,68.72,68.77,68.66,68.7,400.0,53.8481,53.8872,53.801,53.8324,400.0
2014-05-15 12:15:00,68.66,68.66,68.23,68.37,1800.0,53.801,53.801,53.4641,53.5738,1800.0
2014-05-15 12:20:00,68.22,68.22,67.72,67.86,4600.0,53.4563,53.4563,53.0645,53.1742,4600.0
2014-05-15 12:25:00,67.98,67.98,67.76,67.78,800.0,53.2682,53.2682,53.0958,53.1115,800.0
2014-05-15 12:30:00,67.84,68.17,67.84,68.17,300.0,53.1585,53.4171,53.1585,53.4171,300.0
2014-05-15 12:35:00,68.23,68.23,68.09,68.11,1800.0,53.4641,53.4641,53.3544,53.3701,1800.0
2014-05-15 12:40:00,68.07,68.3,68.07,68.3,500.0,53.3387,53.5189,53.3387,53.5189,500.0
2014-05-15 12:45:00,68.34,68.34,68.22,68.22,1400.0,53.5503,53.5503,53.4563,53.4563,1400.0
2014-05-15 12:50:00,68.6,68.6,68.43,68.43,1600.0,53.754,53.754,53.6208,53.6208,1600.0
2014-05-15 12:55:00,68.44,68.53,68.36,68.41,2300.0,53.6286,53.6992,53.566,53.6051,2300.0
2014-05-15 13:00:00,68.48,68.51,68.45,68.47,700.0,53.66,53.6835,53.6365,53.6522,700.0
2014-05-15 13:05:00,68.56,68.58,68.33,68.34,1900.0,53.7227,53.7384,53.5425,53.5503,1900.0
2014-05-15 13:10:00,68.34,68.34,68.34,68.34,0.0,53.5503,53.5503,53.5503,53.5503,0.0
2014-05-15 13:15:00,68.62,68.62,68.54,68.54,500.0,53.7697,53.7697,53.707,53.707,500.0
2014-05-15 13:20:00,68.6,68.75,68.42,68.49,1600.0,53.754,53.8716,53.613,53.6678,1600.0
2014-05-15 13:25:00,68.47,68.47,68.32,68.32,1200.0,53.6522,53.6522,53.5346,53.5346,1200.0
2014-05-15 13:30:00,68.36,68.36,68.28,68.28,300.0,53.566,53.566,53.5033,53.5033,300.0
2014-05-15 13:35:00,68.39,68.39,68.37,68.39,2300.0,53.5895,53.5895,53.5738,53.5895,2300.0
2014-05-15 13:40:00,68.24,68.24,68.2,68.22,500.0,53.4719,53.4719,53.4406,53.4563,500.0
2014-05-15 13:45:00,68.23,68.42,68.15,68.42,500.0,53.4641,53.613,53.4014,53.613,500.0
2014-05-15 13:50:00,68.5,68.5,68.5,68.5,500.0,53.6757,53.6757,53.6757,53.6757,500.0
2014-05-15 13:55:00,68.47,68.6,68.39,68.6,2400.0,53.6522,53.754,53.5895,53.754,2400.0
2014-05-15 14:00:00,68.5,68.5,68.44,68.44,900.0,53.6757,53.6757,53.6286,53.6286,900.0
2014-05-15 14:05:00,68.69,68.69,68.63,68.69,700.0,53.8245,53.8245,53.7775,53.8245,700.0
2014-05-15 14:10:00,68.69,68.69,68.49,68.49,700.0,53.8245,53.8245,53.6678,53.6678,700.0
2014-05-15 14:15:00,68.54,68.54,68.48,68.54,1200.0,53.707,53.707,53.66,53.707,1200.0
2014-05-15 14:20:00,68.6,68.71,68.55,68.71,1400.0,53.754,53.8402,53.7148,53.8402,1400.0
2014-05-15 14:25:00,68.77,68.77,68.57,68.63,1800.0,53.8872,53.8872,53.7305,53.7775,1800.0
2014-05-15 14:30:00,68.73,68.83,68.73,68.83,200.0,53.8559,53.9342,53.8559,53.9342,200.0
2014-05-15 14:35:00,69.17,69.26,69.16,69.16,1300.0,54.2007,54.2712,54.1928,54.1928,1300.0
2014-05-15 14:40:00,69.16,69.16,69.0,69.04,1300.0,54.1928,54.1928,54.0675,54.0988,1300.0
2014-05-15 14:45:00,69.13,69.16,69.08,69.16,1000.0,54.1693,54.1928,54.1301,54.1928,1000.0
2014-05-15 14:50:00,69.84,69.84,69.84,69.84,300.0,54.7257,54.7257,54.7257,54.7257,300.0
2014-05-15 14:55:00,69.88,69.88,69.77,69.79,1300.0,54.757,54.757,54.6708,54.6865,1300.0
2014-05-15 15:00:00,69.72,69.72,69.41,69.41,1400.0,54.6316,54.6316,54.3887,54.3887,1400.0
2014-05-15 15:05:00,69.37,69.37,69.25,69.25,600.0,54.3574,54.3574,54.2634,54.2634,600.0
2014-05-15 15:10:00,69.37,69.37,69.21,69.21,500.0,54.3574,54.3574,54.232,54.232,500.0
2014-05-15 15:15:00,69.19,69.24,69.13,69.13,900.0,54.2163,54.2555,54.1693,54.1693,900.0
2014-05-15 15:20:00,68.89,68.89,68.7,68.7,700.0,53.9813,53.9813,53.8324,53.8324,700.0
2014-05-15 15:25:00,68.67,69.02,68.67,69.02,300.0,53.8089,54.0831,53.8089,54.0831,300.0
2014-05-15 15:30:00,69.09,69.1,68.97,68.97,700.0,54.138,54.1458,54.0439,54.0439,700.0
2014-05-15 15:35:00,69.12,69.18,69.07,69.07,1300.0,54.1615,54.2085,54.1223,54.1223,1300.0
2014-05-15 15:40:00,69.07,69.07,69.0,69.02,1100.0,54.1223,54.1223,54.0675,54.0831,1100.0
2014-05-15 15:45:00,69.05,69.08,69.0,69.0,1800.0,54.1066,54.1301,54.0675,54.0675,1800.0
2014-05-15 15:50:00,69.17,69.4,69.11,69.34,1700.0,54.2007,54.3809,54.1537,54.3339,1700.0
2014-05-15 15:55:00,69.34,69.44,69.28,69.44,5700.0,54.3339,54.4122,54.2869,54.4122,5700.0
2014-05-16 09:30:00,68.92,68.92,68.37,68.39,1400.0,54.0048,54.0048,53.5738,53.5895,1400.0
2014-05-16 09:35:00,68.1,68.21,67.95,68.21,1400.0,53.3622,53.4484,53.2447,53.4484,1400.0
2014-05-16 09:40:00,68.1,68.39,67.75,68.39,2200.0,53.3622,53.5895,53.088,53.5895,2200.0
2014-05-16 09:45:00,68.79,68.79,68.79,68.79,100.0,53.9029,53.9029,53.9029,53.9029,100.0
2014-05-16 09:50:00,68.85,68.95,68.49,68.92,2500.0,53.9499,54.0283,53.6678,54.0048,2500.0
2014-05-16 09:55:00,69.48,69.91,69.11,69.91,800.0,54.4436,54.7805,54.1537,54.7805,800.0
2014-05-16 10:00:00,69.97,69.97,69.55,69.55,300.0,54.8275,54.8275,54.4984,54.4984,300.0
2014-05-16 10:05:00,69.2,69.2,69.2,69.2,100.0,54.2242,54.2242,54.2242,54.2242,100.0
2014-05-16 10:10:00,69.11,69.31,69.1,69.24,500.0,54.1537,54.3104,54.1458,54.2555,500.0
2014-05-16 10:15:00,69.11,69.43,69.11,69.42,2100.0,54.1537,54.4044,54.1537,54.3966,2100.0
2014-05-16 10:20:00,69.24,69.58,69.19,69.19,1800.0,54.2555,54.5219,54.2163,54.2163,1800.0
2014-05-16 10:25:00,69.19,69.19,69.19,69.19,0.0,54.2163,54.2163,54.2163,54.2163,0.0
2014-05-16 10:30:00,69.05,69.05,68.96,68.96,300.0,54.1066,54.1066,54.0361,54.0361,300.0
2014-05-16 10:35:00,69.23,69.36,69.23,69.23,1800.0,54.2477,54.3495,54.2477,54.2477,1800.0
2014-05-16 10:40:00,69.18,69.29,69.18,69.29,1000.0,54.2085,54.2947,54.2085,54.2947,1000.0
2014-05-16 10:45:00,69.26,69.57,69.25,69.46,6100.0,54.2712,54.5141,54.2634,54.4279,6100.0
2014-05-16 10:50:00,69.46,69.46,69.33,69.33,600.0,54.4279,54.4279,54.326,54.326,600.0
2014-05-16 10:55:00,69.49,69.53,69.43,69.53,700.0,54.4514,54.4828,54.4044,54.4828,700.0
2014-05-16 11:00:00,69.5,69.53,69.5,69.53,700.0,54.4592,54.4828,54.4592,54.4828,700.0
2014-05-16 11:05:00,69.77,69.77,69.77,69.77,100.0,54.6708,54.6708,54.6708,54.6708,100.0
2014-05-16 11:10:00,69.72,69.78,69.68,69.68,600.0,54.6316,54.6787,54.6003,54.6003,600.0
2014-05-16 11:15:00,69.65,69.83,69.58,69.63,700.0,54.5768,54.7178,54.5219,54.5611,700.0
2014-05-16 11:20:00,69.63,69.63,69.63,69.63,0.0,54.5611,54.5611,54.5611,54.5611,0.0
2014-05-16 11:25:00,69.45,69.45,69.44,69.44,200.0,54.4201,54.4201,54.4122,54.4122,200.0
2014-05-16 11:30:00,69.25,69.55,69.25,69.55,400.0,54.2634,54.4984,54.2634,54.4984,400.0
2014-05-16 11:35:00,69.6,69.74,69.6,69.74,500.0,54.5376,54.6473,54.5376,54.6473,500.0
2014-05-16 11:40:00,69.46,69.46,69.46,69.46,100.0,54.4279,54.4279,54.4279,54.4279,100.0
2014-05-16 11:45:00,69.3,69.31,69.3,69.31,700.0,54.3025,54.3104,54.3025,54.3104,700.0
2014-05-16 11:50:00,69.35,69.35,69.1,69.18,800.0,54.3417,54.3417,54.1458,54.2085,800.0
2014-05-16 11:55:00,69.18,69.18,69.18,69.18,0.0,54.2085,54.2085,54.2085,54.2085,0.0
2014-05-16 12:00:00,69.11,69.11,69.02,69.02,800.0,54.1537,54.1537,54.0831,54.0831,800.0
2014-05-16 12:05:00,69.09,69.25,69.01,69.01,3100.0,54.138,54.2634,54.0753,54.0753,3100.0
2014-05-16 12:10:00,69.04,69.04,68.9,68.91,600.0,54.0988,54.0988,53.9891,53.9969,600.0
2014-05-16 12:15:00,68.98,69.06,68.98,69.02,600.0,54.0518,54.1145,54.0518,54.0831,600.0
2014-05-16 12:20:00,69.16,69.19,69.16,69.19,300.0,54.1928,54.2163,54.1928,54.2163,300.0
2014-05-16 12:25:00,69.14,69.14,69.04,69.04,400.0,54.1772,54.1772,54.0988,54.0988,400.0
2014-05-16 12:30:00,69.04,69.04,69.04,69.04,0.0,54.0988,54.0988,54.0988,54.0988,0.0
2014-05-16 12:35:00,69.03,69.03,69.03,69.03,300.0,54.091,54.091,54.091,54.091,300.0
2014-05-16 12:40:00,69.03,69.03,69.03,69.03,0.0,54.091,54.091,54.091,54.091,0.0
2014-05-16 12:45:00,69.02,69.02,68.94,68.94,300.0,54.0831,54.0831,54.0204,54.0204,300.0
2014-05-16 12:50:00,68.94,68.94,68.94,68.94,0.0,54.0204,54.0204,54.0204,54.0204,0.0
2014-05-16 12:55:00,68.99,69.1,68.99,69.1,200.0,54.0596,54.1458,54.0596,54.1458,200.0
2014-05-16 13:00:00,68.97,68.97,68.97,68.97,100.0,54.0439,54.0439,54.0439,54.0439,100.0
2014-05-16 13:05:00,69.03,69.03,69.03,69.03,100.0,54.091,54.091,54.091,54.091,100.0
2014-05-16 13:10:00,69.11,69.15,69.11,69.13,1500.0,54.1537,54.185,54.1537,54.1693,1500.0
2014-05-16 13:15:00,69.14,69.23,69.14,69.23,600.0,54.1772,54.2477,54.1772,54.2477,600.0
2014-05-16 13:20:00,69.25,69.25,69.2,69.2,300.0,54.2634,54.2634,54.2242,54.2242,300.0
2014-05-16 13:25:00,69.19,69.19,69.11,69.18,600.0,54.2163,54.2163,54.1537,54.2085,600.0
2014-05-16 13:30:00,69.27,69.39,69.27,69.39,400.0,54.279,54.3731,54.279,54.3731,400.0
2014-05-16 13:35:00,69.48,69.48,69.39,69.39,400.0,54.4436,54.4436,54.3731,54.3731,400.0
2014-05-16 13:40:00,69.19,69.19,69.18,69.18,200.0,54.2163,54.2163,54.2085,54.2085,200.0
2014-05-16 13:45:00,69.18,69.18,69.18,69.18,0.0,54.2085,54.2085,54.2085,54.2085,0.0
2014-05-16 13:50:00,69.17,69.36,69.17,69.36,400.0,54.2007,54.3495,54.2007,54.3495,400.0
2014-05-16 13:55:00,69.26,69.33,69.26,69.28,300.0,54.2712,54.326,54.2712,54.2869,300.0
2014-05-16 14:00:00,69.24,69.24,69.24,69.24,100.0,54.2555,54.2555,54.2555,54.2555,100.0
2014-05-16 14:05:00,69.22,69.22,69.22,69.22,100.0,54.2398,54.2398,54.2398,54.2398,100.0
2014-05-16 14:10:00,69.27,69.27,69.27,69.27,100.0,54.279,54.279,54.279,54.279,100.0
2014-05-16 14:15:00,69.28,69.32,69.28,69.32,400.0,54.2869,54.3182,54.2869,54.3182,400.0
2014-05-16 14:20:00,69.3,69.35,69.3,69.35,900.0,54.3025,54.3417,54.3025,54.3417,900.0
2014-05-16 14:25:00,69.44,69.44,69.42,69.42,400.0,54.4122,54.4122,54.3966,54.3966,400.0
2014-05-16 14:30:00,69.45,69.45,69.45,69.45,100.0,54.4201,54.4201,54.4201,54.4201,100.0
2014-05-16 14:35:00,69.4,69.4,69.25,69.25,500.0,54.3809,54.3809,54.2634,54.2634,500.0
2014-05-16 14:40:00,69.35,69.36,69.34,69.34,300.0,54.3417,54.3495,54.3339,54.3339,300.0
2014-05-16 14:45:00,69.4,69.4,69.4,69.4,100.0,54.3809,54.3809,54.3809,54.3809,100.0
2014-05-16 14:50:00,69.37,69.37,69.37,69.37,100.0,54.3574,54.3574,54.3574,54.3574,100.0
2014-05-16 14:55:00,69.39,69.48,69.39,69.48,500.0,54.3731,54.4436,54.3731,54.4436,500.0
2014-05-16 15:00:00,69.6,69.69,69.6,69.69,600.0,54.5376,54.6081,54.5376,54.6081,600.0
2014-05-16 15:05:00,69.77,69.77,69.77,69.77,100.0,54.6708,54.6708,54.6708,54.6708,100.0
2014-05-16 15:10:00,69.84,69.88,69.8,69.88,2000.0,54.7257,54.757,54.6943,54.757,2000.0
2014-05-16 15:15:00,69.95,70.0,69.86,69.86,1100.0,54.8119,54.851,54.7413,54.7413,1100.0
2014-05-16 15:20:00,69.96,69.99,69.92,69.92,500.0,54.8197,54.8432,54.7884,54.7884,500.0
2014-05-16 15:25:00,69.82,70.0,69.82,70.0,500.0,54.71,54.851,54.71,54.851,500.0
2014-05-16 15:30:00,70.02,70.09,70.02,70.09,700.0,54.8667,54.9216,54.8667,54.9216,700.0
2014-05-16 15:35:00,70.11,70.15,70.11,70.15,800.0,54.9372,54.9686,54.9372,54.9686,800.0
2014-05-16 15:40:00,70.12,70.19,70.12,70.17,3800.0,54.9451,54.9999,54.9451,54.9843,3800.0
2014-05-16 15:45:00,70.19,70.22,70.1,70.15,3200.0,54.9999,55.0234,54.9294,54.9686,3200.0
2014-05-16 15:50:00,70.15,70.59,70.15,70.59,3000.0,54.9686,55.3134,54.9686,55.3134,3000.0
2014-05-16 15:55:00,70.6,70.7,70.52,70.66,2500.0,55.3212,55.3996,55.2585,55.3682,2500.0
2014-05-19 09:30:00,70.47,70.47,70.19,70.26,600.0,55.2193,55.2193,54.9999,55.0548,600.0
2014-05-19 09:35:00,70.6,70.64,70.6,70.64,400.0,55.3212,55.3525,55.3212,55.3525,400.0
2014-05-19 09:40:00,70.64,70.64,70.64,70.64,0.0,55.3525,55.3525,55.3525,55.3525,0.0
2014-05-19 09:45:00,70.93,71.22,70.93,71.22,900.0,55.5798,55.807,55.5798,55.807,900.0
2014-05-19 09:50:00,71.0,71.35,70.89,71.35,3900.0,55.6346,55.9089,55.5484,55.9089,3900.0
2014-05-19 09:55:00,71.6,71.6,71.6,71.6,100.0,56.1048,56.1048,56.1048,56.1048,100.0
2014-05-19 10:00:00,71.6,71.6,71.25,71.25,1200.0,56.1048,56.1048,55.8305,55.8305,1200.0
2014-05-19 10:05:00,71.44,71.5,71.4,71.5,5800.0,55.9794,56.0264,55.9481,56.0264,5800.0
2014-05-19 10:10:00,71.5,71.5,71.29,71.29,2500.0,56.0264,56.0264,55.8619,55.8619,2500.0
2014-05-19 10:15:00,71.5,71.5,71.5,71.5,2400.0,56.0264,56.0264,56.0264,56.0264,2400.0
2014-05-19 10:20:00,71.48,71.48,71.15,71.25,5500.0,56.0108,56.0108,55.7522,55.8305,5500.0
2014-05-19 10:25:00,71.2,71.3,71.12,71.23,2900.0,55.7913,55.8697,55.7287,55.8149,2900.0
2014-05-19 10:30:00,71.23,71.23,71.23,71.23,0.0,55.8149,55.8149,55.8149,55.8149,0.0
2014-05-19 10:35:00,70.92,71.01,70.92,71.01,500.0,55.5719,55.6425,55.5719,55.6425,500.0
2014-05-19 10:40:00,70.61,70.85,70.61,70.85,800.0,55.329,55.5171,55.329,55.5171,800.0
2014-05-19 10:45:00,70.85,70.85,70.85,70.85,0.0,55.5171,55.5171,55.5171,55.5171,0.0
2014-05-19 10:50:00,70.73,70.73,70.69,70.71,300.0,55.4231,55.4231,55.3917,55.4074,300.0
2014-05-19 10:55:00,70.81,70.91,70.62,70.72,600.0,55.4857,55.5641,55.3369,55.4152,600.0
2014-05-19 11:00:00,70.88,70.88,70.88,70.88,100.0,55.5406,55.5406,55.5406,55.5406,100.0
2014-05-19 11:05:00,70.96,70.97,70.96,70.97,300.0,55.6033,55.6111,55.6033,55.6111,300.0
2014-05-19 11:10:00,71.09,71.09,70.8,70.8,1300.0,55.7052,55.7052,55.4779,55.4779,1300.0
2014-05-19 11:15:00,70.91,70.91,70.91,70.91,100.0,55.5641,55.5641,55.5641,55.5641,100.0
2014-05-19 11:20:00,70.93,70.93,70.93,70.93,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2014-05-19 11:25:00,70.81,70.84,70.81,70.84,200.0,55.4857,55.5093,55.4857,55.5093,200.0
2014-05-19 11:30:00,70.69,70.69,70.69,70.69,100.0,55.3917,55.3917,55.3917,55.3917,100.0
2014-05-19 11:35:00,70.61,70.61,70.61,70.61,100.0,55.329,55.329,55.329,55.329,100.0
2014-05-19 11:40:00,70.69,70.69,70.69,70.69,200.0,55.3917,55.3917,55.3917,55.3917,200.0
2014-05-19 11:45:00,70.55,70.68,70.55,70.66,2200.0,55.282,55.3839,55.282,55.3682,2200.0
2014-05-19 11:50:00,70.56,70.56,70.56,70.56,100.0,55.2899,55.2899,55.2899,55.2899,100.0
2014-05-19 11:55:00,70.64,70.64,70.64,70.64,100.0,55.3525,55.3525,55.3525,55.3525,100.0
2014-05-19 12:00:00,70.69,70.77,70.69,70.75,900.0,55.3917,55.4544,55.3917,55.4387,900.0
2014-05-19 12:05:00,70.82,70.89,70.77,70.89,1800.0,55.4936,55.5484,55.4544,55.5484,1800.0
2014-05-19 12:10:00,70.82,70.82,70.82,70.82,100.0,55.4936,55.4936,55.4936,55.4936,100.0
2014-05-19 12:15:00,70.89,70.89,70.89,70.89,200.0,55.5484,55.5484,55.5484,55.5484,200.0
2014-05-19 12:20:00,70.98,70.98,70.98,70.98,100.0,55.619,55.619,55.619,55.619,100.0
2014-05-19 12:25:00,71.11,71.2,71.11,71.13,600.0,55.7208,55.7913,55.7208,55.7365,600.0
2014-05-19 12:30:00,71.0,71.0,71.0,71.0,100.0,55.6346,55.6346,55.6346,55.6346,100.0
2014-05-19 12:35:00,71.0,71.0,71.0,71.0,0.0,55.6346,55.6346,55.6346,55.6346,0.0
2014-05-19 12:40:00,70.86,70.86,70.86,70.86,200.0,55.5249,55.5249,55.5249,55.5249,200.0
2014-05-19 12:45:00,70.95,71.14,70.95,71.14,400.0,55.5955,55.7443,55.5955,55.7443,400.0
2014-05-19 12:50:00,71.14,71.14,71.14,71.14,0.0,55.7443,55.7443,55.7443,55.7443,0.0
2014-05-19 12:55:00,71.21,71.21,71.21,71.21,200.0,55.7992,55.7992,55.7992,55.7992,200.0
2014-05-19 13:00:00,71.27,71.29,71.27,71.29,300.0,55.8462,55.8619,55.8462,55.8619,300.0
2014-05-19 13:05:00,71.3,71.33,71.25,71.25,700.0,55.8697,55.8932,55.8305,55.8305,700.0
2014-05-19 13:10:00,71.22,71.28,71.2,71.24,2100.0,55.807,55.854,55.7913,55.8227,2100.0
2014-05-19 13:15:00,71.04,71.06,70.98,71.06,1100.0,55.666,55.6816,55.619,55.6816,1100.0
2014-05-19 13:20:00,71.08,71.08,70.98,71.01,1800.0,55.6973,55.6973,55.619,55.6425,1800.0
2014-05-19 13:25:00,70.9,70.91,70.9,70.91,200.0,55.5563,55.5641,55.5563,55.5641,200.0
2014-05-19 13:30:00,70.91,70.91,70.91,70.91,0.0,55.5641,55.5641,55.5641,55.5641,0.0
2014-05-19 13:35:00,70.93,70.93,70.93,70.93,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2014-05-19 13:40:00,70.93,70.93,70.93,70.93,0.0,55.5798,55.5798,55.5798,55.5798,0.0
2014-05-19 13:45:00,70.87,70.97,70.87,70.97,800.0,55.5328,55.6111,55.5328,55.6111,800.0
2014-05-19 13:50:00,71.02,71.02,71.02,71.02,100.0,55.6503,55.6503,55.6503,55.6503,100.0
2014-05-19 13:55:00,70.98,71.03,70.98,71.03,200.0,55.619,55.6581,55.619,55.6581,200.0
2014-05-19 14:00:00,71.11,71.11,71.07,71.07,200.0,55.7208,55.7208,55.6895,55.6895,200.0
2014-05-19 14:05:00,70.93,70.93,70.93,70.93,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2014-05-19 14:10:00,70.87,70.89,70.87,70.89,700.0,55.5328,55.5484,55.5328,55.5484,700.0
2014-05-19 14:15:00,70.89,70.89,70.89,70.89,0.0,55.5484,55.5484,55.5484,55.5484,0.0
2014-05-19 14:20:00,70.81,70.81,70.81,70.81,100.0,55.4857,55.4857,55.4857,55.4857,100.0
2014-05-19 14:25:00,70.77,70.77,70.77,70.77,300.0,55.4544,55.4544,55.4544,55.4544,300.0
2014-05-19 14:30:00,70.83,70.83,70.83,70.83,100.0,55.5014,55.5014,55.5014,55.5014,100.0
2014-05-19 14:35:00,70.74,70.74,70.73,70.73,400.0,55.4309,55.4309,55.4231,55.4231,400.0
2014-05-19 14:40:00,70.75,70.83,70.74,70.79,1200.0,55.4387,55.5014,55.4309,55.4701,1200.0
2014-05-19 14:45:00,70.84,70.85,70.84,70.85,800.0,55.5093,55.5171,55.5093,55.5171,800.0
2014-05-19 14:50:00,70.87,70.95,70.87,70.95,500.0,55.5328,55.5955,55.5328,55.5955,500.0
2014-05-19 14:55:00,70.95,70.95,70.95,70.95,0.0,55.5955,55.5955,55.5955,55.5955,0.0
2014-05-19 15:00:00,70.77,70.77,70.77,70.77,200.0,55.4544,55.4544,55.4544,55.4544,200.0
2014-05-19 15:05:00,70.77,70.77,70.77,70.77,0.0,55.4544,55.4544,55.4544,55.4544,0.0
2014-05-19 15:10:00,70.77,70.77,70.77,70.77,0.0,55.4544,55.4544,55.4544,55.4544,0.0
2014-05-19 15:15:00,70.65,70.65,70.65,70.65,200.0,55.3604,55.3604,55.3604,55.3604,200.0
2014-05-19 15:20:00,70.66,70.67,70.64,70.64,600.0,55.3682,55.376,55.3525,55.3525,600.0
2014-05-19 15:25:00,70.7,70.78,70.7,70.78,200.0,55.3996,55.4622,55.3996,55.4622,200.0
2014-05-19 15:30:00,70.84,70.96,70.84,70.91,700.0,55.5093,55.6033,55.5093,55.5641,700.0
2014-05-19 15:35:00,70.97,70.99,70.97,70.97,300.0,55.6111,55.6268,55.6111,55.6111,300.0
2014-05-19 15:40:00,71.11,71.16,71.07,71.07,500.0,55.7208,55.76,55.6895,55.6895,500.0
2014-05-19 15:45:00,71.09,71.22,71.09,71.22,400.0,55.7052,55.807,55.7052,55.807,400.0
2014-05-19 15:50:00,71.26,71.26,70.92,71.1,700.0,55.8384,55.8384,55.5719,55.713,700.0
2014-05-19 15:55:00,71.18,71.18,71.04,71.15,1100.0,55.7757,55.7757,55.666,55.7522,1100.0
2014-05-20 09:35:00,70.91,70.91,70.65,70.75,2200.0,55.5641,55.5641,55.3604,55.4387,2200.0
2014-05-20 09:40:00,70.75,70.9,70.75,70.8,600.0,55.4387,55.5563,55.4387,55.4779,600.0
2014-05-20 09:45:00,70.73,70.73,70.47,70.47,300.0,55.4231,55.4231,55.2193,55.2193,300.0
2014-05-20 09:50:00,70.3,70.51,70.24,70.34,3300.0,55.0861,55.2507,55.0391,55.1175,3300.0
2014-05-20 09:55:00,70.47,70.47,69.8,69.8,2800.0,55.2193,55.2193,54.6943,54.6943,2800.0
2014-05-20 10:00:00,69.87,70.13,69.82,70.0,1700.0,54.7492,54.9529,54.71,54.851,1700.0
2014-05-20 10:05:00,70.24,70.24,69.97,69.97,800.0,55.0391,55.0391,54.8275,54.8275,800.0
2014-05-20 10:10:00,70.08,70.13,70.01,70.13,1100.0,54.9137,54.9529,54.8589,54.9529,1100.0
2014-05-20 10:15:00,70.11,70.42,70.08,70.41,1200.0,54.9372,55.1801,54.9137,55.1723,1200.0
2014-05-20 10:20:00,70.4,70.4,69.95,69.95,1900.0,55.1645,55.1645,54.8119,54.8119,1900.0
2014-05-20 10:25:00,70.11,70.13,69.84,69.93,2900.0,54.9372,54.9529,54.7257,54.7962,2900.0
2014-05-20 10:30:00,69.84,69.84,69.68,69.78,1900.0,54.7257,54.7257,54.6003,54.6787,1900.0
2014-05-20 10:35:00,69.98,70.0,69.98,70.0,300.0,54.8354,54.851,54.8354,54.851,300.0
2014-05-20 10:40:00,70.06,70.15,70.06,70.15,600.0,54.8981,54.9686,54.8981,54.9686,600.0
2014-05-20 10:45:00,70.22,70.22,70.09,70.19,2600.0,55.0234,55.0234,54.9216,54.9999,2600.0
2014-05-20 10:50:00,70.23,70.23,70.23,70.23,100.0,55.0313,55.0313,55.0313,55.0313,100.0
2014-05-20 10:55:00,70.23,70.29,70.23,70.29,300.0,55.0313,55.0783,55.0313,55.0783,300.0
2014-05-20 11:00:00,70.48,70.48,70.47,70.47,400.0,55.2272,55.2272,55.2193,55.2193,400.0
2014-05-20 11:05:00,70.5,70.5,70.43,70.47,400.0,55.2428,55.2428,55.188,55.2193,400.0
2014-05-20 11:10:00,70.48,70.48,70.44,70.48,300.0,55.2272,55.2272,55.1958,55.2272,300.0
2014-05-20 11:15:00,70.64,70.71,70.48,70.53,4200.0,55.3525,55.4074,55.2272,55.2663,4200.0
2014-05-20 11:20:00,70.55,70.62,70.53,70.62,900.0,55.282,55.3369,55.2663,55.3369,900.0
2014-05-20 11:25:00,70.64,70.64,70.54,70.54,400.0,55.3525,55.3525,55.2742,55.2742,400.0
2014-05-20 11:30:00,70.8,70.82,70.8,70.82,200.0,55.4779,55.4936,55.4779,55.4936,200.0
2014-05-20 11:35:00,70.82,70.82,70.82,70.82,0.0,55.4936,55.4936,55.4936,55.4936,0.0
2014-05-20 11:40:00,70.86,70.86,70.73,70.75,400.0,55.5249,55.5249,55.4231,55.4387,400.0
2014-05-20 11:45:00,71.07,71.07,71.07,71.07,100.0,55.6895,55.6895,55.6895,55.6895,100.0
2014-05-20 11:50:00,71.0,71.0,71.0,71.0,100.0,55.6346,55.6346,55.6346,55.6346,100.0
2014-05-20 11:55:00,71.05,71.05,71.05,71.05,100.0,55.6738,55.6738,55.6738,55.6738,100.0
2014-05-20 12:00:00,70.89,70.97,70.87,70.89,700.0,55.5484,55.6111,55.5328,55.5484,700.0
2014-05-20 12:05:00,70.79,70.89,70.77,70.89,600.0,55.4701,55.5484,55.4544,55.5484,600.0
2014-05-20 12:10:00,70.7,70.7,70.33,70.33,900.0,55.3996,55.3996,55.1096,55.1096,900.0
2014-05-20 12:15:00,70.33,70.33,70.33,70.33,0.0,55.1096,55.1096,55.1096,55.1096,0.0
2014-05-20 12:20:00,70.4,70.4,70.4,70.4,100.0,55.1645,55.1645,55.1645,55.1645,100.0
2014-05-20 12:25:00,70.24,70.24,70.21,70.23,500.0,55.0391,55.0391,55.0156,55.0313,500.0
2014-05-20 12:30:00,70.09,70.19,70.09,70.19,200.0,54.9216,54.9999,54.9216,54.9999,200.0
2014-05-20 12:35:00,70.19,70.19,70.19,70.19,0.0,54.9999,54.9999,54.9999,54.9999,0.0
2014-05-20 12:40:00,70.15,70.15,70.14,70.14,200.0,54.9686,54.9686,54.9607,54.9607,200.0
2014-05-20 12:45:00,70.14,70.14,70.14,70.14,0.0,54.9607,54.9607,54.9607,54.9607,0.0
2014-05-20 12:50:00,70.2,70.2,70.2,70.2,100.0,55.0078,55.0078,55.0078,55.0078,100.0
2014-05-20 12:55:00,70.33,70.57,70.33,70.56,2700.0,55.1096,55.2977,55.1096,55.2899,2700.0
2014-05-20 13:00:00,70.54,70.54,70.51,70.51,200.0,55.2742,55.2742,55.2507,55.2507,200.0
2014-05-20 13:05:00,70.53,70.53,70.53,70.53,200.0,55.2663,55.2663,55.2663,55.2663,200.0
2014-05-20 13:10:00,70.53,70.56,70.45,70.45,500.0,55.2663,55.2899,55.2037,55.2037,500.0
2014-05-20 13:15:00,70.37,70.48,70.3,70.35,3100.0,55.141,55.2272,55.0861,55.1253,3100.0
2014-05-20 13:20:00,70.35,70.36,70.25,70.35,4500.0,55.1253,55.1331,55.0469,55.1253,4500.0
2014-05-20 13:25:00,70.23,70.25,70.14,70.14,800.0,55.0313,55.0469,54.9607,54.9607,800.0
2014-05-20 13:30:00,70.12,70.12,70.12,70.12,100.0,54.9451,54.9451,54.9451,54.9451,100.0
2014-05-20 13:35:00,70.05,70.14,69.96,69.96,700.0,54.8902,54.9607,54.8197,54.8197,700.0
2014-05-20 13:40:00,69.85,69.85,69.75,69.75,700.0,54.7335,54.7335,54.6551,54.6551,700.0
2014-05-20 13:45:00,69.88,69.88,69.88,69.88,100.0,54.757,54.757,54.757,54.757,100.0
2014-05-20 13:50:00,69.88,69.88,69.88,69.88,0.0,54.757,54.757,54.757,54.757,0.0
2014-05-20 13:55:00,69.71,69.71,69.6,69.67,600.0,54.6238,54.6238,54.5376,54.5925,600.0
2014-05-20 14:00:00,69.74,69.91,69.74,69.91,1000.0,54.6473,54.7805,54.6473,54.7805,1000.0
2014-05-20 14:05:00,69.95,69.99,69.95,69.99,300.0,54.8119,54.8432,54.8119,54.8432,300.0
2014-05-20 14:10:00,69.9,69.9,69.89,69.89,200.0,54.7727,54.7727,54.7648,54.7648,200.0
2014-05-20 14:15:00,69.89,69.89,69.88,69.88,300.0,54.7648,54.7648,54.757,54.757,300.0
2014-05-20 14:20:00,69.87,69.87,69.87,69.87,100.0,54.7492,54.7492,54.7492,54.7492,100.0
2014-05-20 14:25:00,69.81,69.81,69.71,69.71,1100.0,54.7022,54.7022,54.6238,54.6238,1100.0
2014-05-20 14:30:00,69.7,69.7,69.68,69.69,500.0,54.616,54.616,54.6003,54.6081,500.0
2014-05-20 14:35:00,69.66,69.66,69.52,69.53,2200.0,54.5846,54.5846,54.4749,54.4828,2200.0
2014-05-20 14:40:00,69.53,69.53,69.53,69.53,0.0,54.4828,54.4828,54.4828,54.4828,0.0
2014-05-20 14:45:00,69.58,69.67,69.58,69.67,1400.0,54.5219,54.5925,54.5219,54.5925,1400.0
2014-05-20 14:50:00,69.71,69.78,69.7,69.72,900.0,54.6238,54.6787,54.616,54.6316,900.0
2014-05-20 14:55:00,69.74,69.85,69.74,69.76,1000.0,54.6473,54.7335,54.6473,54.663,1000.0
2014-05-20 15:00:00,69.84,69.84,69.84,69.84,400.0,54.7257,54.7257,54.7257,54.7257,400.0
2014-05-20 15:05:00,69.89,69.89,69.87,69.87,300.0,54.7648,54.7648,54.7492,54.7492,300.0
2014-05-20 15:10:00,69.77,69.77,69.72,69.76,900.0,54.6708,54.6708,54.6316,54.663,900.0
2014-05-20 15:15:00,69.76,69.94,69.76,69.93,1400.0,54.663,54.804,54.663,54.7962,1400.0
2014-05-20 15:20:00,69.91,69.94,69.89,69.89,1300.0,54.7805,54.804,54.7648,54.7648,1300.0
2014-05-20 15:25:00,69.89,70.04,69.87,70.0,2300.0,54.7648,54.8824,54.7492,54.851,2300.0
2014-05-20 15:30:00,69.98,70.02,69.96,70.02,1300.0,54.8354,54.8667,54.8197,54.8667,1300.0
2014-05-20 15:35:00,69.98,70.3,69.98,70.26,1800.0,54.8354,55.0861,54.8354,55.0548,1800.0
2014-05-20 15:40:00,70.3,70.41,70.3,70.4,1600.0,55.0861,55.1723,55.0861,55.1645,1600.0
2014-05-20 15:45:00,70.37,70.41,70.26,70.26,2500.0,55.141,55.1723,55.0548,55.0548,2500.0
2014-05-20 15:50:00,70.25,70.31,70.23,70.3,2900.0,55.0469,55.094,55.0313,55.0861,2900.0
2014-05-20 15:55:00,70.25,70.25,70.13,70.16,4400.0,55.0469,55.0469,54.9529,54.9764,4400.0
2014-05-21 09:30:00,71.23,71.56,71.21,71.56,800.0,55.8149,56.0734,55.7992,56.0734,800.0
2014-05-21 09:35:00,71.76,72.55,71.76,72.15,4200.0,56.2302,56.8492,56.2302,56.5358,4200.0
2014-05-21 09:40:00,72.14,72.14,72.1,72.1,200.0,56.5279,56.5279,56.4966,56.4966,200.0
2014-05-21 09:45:00,72.0,72.0,72.0,72.0,100.0,56.4182,56.4182,56.4182,56.4182,100.0
2014-05-21 09:50:00,72.04,72.21,71.95,72.21,2000.0,56.4496,56.5828,56.379,56.5828,2000.0
2014-05-21 09:55:00,72.09,72.09,71.84,72.04,3700.0,56.4887,56.4887,56.2928,56.4496,3700.0
2014-05-21 10:00:00,72.08,72.69,72.08,72.35,24500.0,56.4809,56.9589,56.4809,56.6925,24500.0
2014-05-21 10:05:00,72.4,72.46,72.3,72.3,1500.0,56.7317,56.7787,56.6533,56.6533,1500.0
2014-05-21 10:10:00,72.3,72.54,72.3,72.5,4300.0,56.6533,56.8414,56.6533,56.81,4300.0
2014-05-21 10:15:00,72.53,72.53,72.53,72.53,200.0,56.8335,56.8335,56.8335,56.8335,200.0
2014-05-21 10:20:00,72.47,72.65,72.42,72.57,2700.0,56.7865,56.9275,56.7473,56.8649,2700.0
2014-05-21 10:25:00,72.63,72.67,72.53,72.67,600.0,56.9119,56.9432,56.8335,56.9432,600.0
2014-05-21 10:30:00,72.92,72.92,72.81,72.81,400.0,57.1391,57.1391,57.0529,57.0529,400.0
2014-05-21 10:35:00,72.95,73.01,72.78,72.78,400.0,57.1626,57.2096,57.0294,57.0294,400.0
2014-05-21 10:40:00,72.77,72.77,72.61,72.67,900.0,57.0216,57.0216,56.8962,56.9432,900.0
2014-05-21 10:45:00,72.69,72.7,72.54,72.54,3000.0,56.9589,56.9667,56.8414,56.8414,3000.0
2014-05-21 10:50:00,72.46,72.46,72.46,72.46,100.0,56.7787,56.7787,56.7787,56.7787,100.0
2014-05-21 10:55:00,72.4,72.41,72.02,72.12,1300.0,56.7317,56.7395,56.4339,56.5122,1300.0
2014-05-21 11:00:00,72.14,72.14,71.92,71.92,900.0,56.5279,56.5279,56.3555,56.3555,900.0
2014-05-21 11:05:00,71.71,71.9,71.5,71.9,1400.0,56.191,56.3399,56.0264,56.3399,1400.0
2014-05-21 11:10:00,71.79,71.92,71.79,71.92,600.0,56.2537,56.3555,56.2537,56.3555,600.0
2014-05-21 11:15:00,71.93,71.93,71.65,71.65,2200.0,56.3634,56.3634,56.144,56.144,2200.0
2014-05-21 11:20:00,71.69,71.77,71.69,71.77,400.0,56.1753,56.238,56.1753,56.238,400.0
2014-05-21 11:25:00,71.71,71.71,71.55,71.55,1600.0,56.191,56.191,56.0656,56.0656,1600.0
2014-05-21 11:30:00,71.63,71.75,71.63,71.72,500.0,56.1283,56.2223,56.1283,56.1988,500.0
2014-05-21 11:35:00,71.73,71.9,71.73,71.9,600.0,56.2066,56.3399,56.2066,56.3399,600.0
2014-05-21 11:40:00,71.91,71.91,71.9,71.9,600.0,56.3477,56.3477,56.3399,56.3399,600.0
2014-05-21 11:45:00,71.73,71.73,71.49,71.49,700.0,56.2066,56.2066,56.0186,56.0186,700.0
2014-05-21 11:50:00,71.39,71.44,71.39,71.44,300.0,55.9402,55.9794,55.9402,55.9794,300.0
2014-05-21 11:55:00,71.51,71.73,71.51,71.73,1400.0,56.0343,56.2066,56.0343,56.2066,1400.0
2014-05-21 12:00:00,71.77,72.01,71.77,71.91,1100.0,56.238,56.4261,56.238,56.3477,1100.0
2014-05-21 12:05:00,72.0,72.0,71.92,71.92,600.0,56.4182,56.4182,56.3555,56.3555,600.0
2014-05-21 12:10:00,71.82,71.9,71.82,71.9,500.0,56.2772,56.3399,56.2772,56.3399,500.0
2014-05-21 12:15:00,71.8,71.8,71.79,71.79,200.0,56.2615,56.2615,56.2537,56.2537,200.0
2014-05-21 12:20:00,71.79,71.79,71.79,71.79,0.0,56.2537,56.2537,56.2537,56.2537,0.0
2014-05-21 12:25:00,71.75,71.8,71.75,71.8,300.0,56.2223,56.2615,56.2223,56.2615,300.0
2014-05-21 12:30:00,71.78,71.9,71.77,71.77,1000.0,56.2458,56.3399,56.238,56.238,1000.0
2014-05-21 12:35:00,71.77,71.77,71.77,71.77,0.0,56.238,56.238,56.238,56.238,0.0
2014-05-21 12:40:00,71.81,71.81,71.7,71.71,1200.0,56.2693,56.2693,56.1831,56.191,1200.0
2014-05-21 12:45:00,71.73,71.85,71.71,71.85,700.0,56.2066,56.3007,56.191,56.3007,700.0
2014-05-21 12:50:00,71.84,71.95,71.75,71.95,1900.0,56.2928,56.379,56.2223,56.379,1900.0
2014-05-21 12:55:00,72.01,72.01,72.01,72.01,100.0,56.4261,56.4261,56.4261,56.4261,100.0
2014-05-21 13:00:00,72.02,72.17,72.02,72.17,1100.0,56.4339,56.5514,56.4339,56.5514,1100.0
2014-05-21 13:05:00,72.31,72.39,72.31,72.31,400.0,56.6611,56.7238,56.6611,56.6611,400.0
2014-05-21 13:10:00,72.31,72.31,72.31,72.31,0.0,56.6611,56.6611,56.6611,56.6611,0.0
2014-05-21 13:15:00,72.28,72.36,72.25,72.33,1400.0,56.6376,56.7003,56.6141,56.6768,1400.0
2014-05-21 13:20:00,72.38,72.38,72.38,72.38,100.0,56.716,56.716,56.716,56.716,100.0
2014-05-21 13:25:00,72.37,72.37,72.36,72.36,300.0,56.7081,56.7081,56.7003,56.7003,300.0
2014-05-21 13:30:00,72.31,72.31,72.31,72.31,100.0,56.6611,56.6611,56.6611,56.6611,100.0
2014-05-21 13:35:00,72.35,72.4,72.35,72.4,300.0,56.6925,56.7317,56.6925,56.7317,300.0
2014-05-21 13:40:00,72.4,72.46,72.33,72.38,4400.0,56.7317,56.7787,56.6768,56.716,4400.0
2014-05-21 13:45:00,72.44,72.57,72.44,72.57,500.0,56.763,56.8649,56.763,56.8649,500.0
2014-05-21 13:50:00,72.69,72.79,72.69,72.77,1400.0,56.9589,57.0372,56.9589,57.0216,1400.0
2014-05-21 13:55:00,72.75,72.77,72.75,72.77,200.0,57.0059,57.0216,57.0059,57.0216,200.0
2014-05-21 14:00:00,72.75,72.89,72.63,72.89,1900.0,57.0059,57.1156,56.9119,57.1156,1900.0
2014-05-21 14:05:00,72.9,72.91,72.76,72.78,1900.0,57.1234,57.1313,57.0137,57.0294,1900.0
2014-05-21 14:10:00,72.71,72.8,72.69,72.78,1400.0,56.9746,57.0451,56.9589,57.0294,1400.0
2014-05-21 14:15:00,72.83,72.83,72.79,72.79,200.0,57.0686,57.0686,57.0372,57.0372,200.0
2014-05-21 14:20:00,72.77,72.84,72.75,72.83,1000.0,57.0216,57.0764,57.0059,57.0686,1000.0
2014-05-21 14:25:00,72.88,73.0,72.88,73.0,1200.0,57.1078,57.2018,57.1078,57.2018,1200.0
2014-05-21 14:30:00,73.02,73.1,73.02,73.1,2500.0,57.2175,57.2802,57.2175,57.2802,2500.0
2014-05-21 14:35:00,73.11,73.21,73.11,73.15,500.0,57.288,57.3664,57.288,57.3193,500.0
2014-05-21 14:40:00,73.14,73.14,73.01,73.01,1000.0,57.3115,57.3115,57.2096,57.2096,1000.0
2014-05-21 14:45:00,73.0,73.06,72.99,73.01,2500.0,57.2018,57.2488,57.194,57.2096,2500.0
2014-05-21 14:50:00,73.01,73.09,73.01,73.06,500.0,57.2096,57.2723,57.2096,57.2488,500.0
2014-05-21 14:55:00,73.04,73.12,72.93,72.93,700.0,57.2331,57.2958,57.147,57.147,700.0
2014-05-21 15:00:00,73.01,73.09,73.01,73.09,600.0,57.2096,57.2723,57.2096,57.2723,600.0
2014-05-21 15:05:00,73.14,73.14,72.96,73.0,1200.0,57.3115,57.3115,57.1705,57.2018,1200.0
2014-05-21 15:10:00,73.06,73.07,72.84,72.89,1800.0,57.2488,57.2567,57.0764,57.1156,1800.0
2014-05-21 15:15:00,72.9,73.02,72.9,73.02,400.0,57.1234,57.2175,57.1234,57.2175,400.0
2014-05-21 15:20:00,72.98,73.01,72.96,72.96,1200.0,57.1861,57.2096,57.1705,57.1705,1200.0
2014-05-21 15:25:00,72.96,73.04,72.96,72.97,1500.0,57.1705,57.2331,57.1705,57.1783,1500.0
2014-05-21 15:30:00,72.97,72.97,72.8,72.96,1000.0,57.1783,57.1783,57.0451,57.1705,1000.0
2014-05-21 15:35:00,73.0,73.03,72.91,72.91,800.0,57.2018,57.2253,57.1313,57.1313,800.0
2014-05-21 15:40:00,72.85,72.99,72.83,72.99,900.0,57.0843,57.194,57.0686,57.194,900.0
2014-05-21 15:45:00,72.79,72.87,72.68,72.68,2200.0,57.0372,57.0999,56.9511,56.9511,2200.0
2014-05-21 15:50:00,72.68,72.72,72.51,72.51,3700.0,56.9511,56.9824,56.8178,56.8178,3700.0
2014-05-21 15:55:00,72.52,72.75,72.52,72.66,4600.0,56.8257,57.0059,56.8257,56.9354,4600.0
2014-05-22 09:30:00,72.96,73.12,72.96,73.12,300.0,57.1705,57.2958,57.1705,57.2958,300.0
2014-05-22 09:35:00,73.02,73.12,72.82,73.11,1200.0,57.2175,57.2958,57.0608,57.288,1200.0
2014-05-22 09:40:00,72.97,72.97,72.76,72.77,800.0,57.1783,57.1783,57.0137,57.0216,800.0
2014-05-22 09:45:00,73.1,73.52,72.96,73.52,700.0,57.2802,57.6093,57.1705,57.6093,700.0
2014-05-22 09:50:00,73.52,73.6,73.52,73.6,600.0,57.6093,57.672,57.6093,57.672,600.0
2014-05-22 09:55:00,73.18,73.22,72.36,72.36,700.0,57.3428,57.3742,56.7003,56.7003,700.0
2014-05-22 10:00:00,72.63,72.84,72.63,72.84,200.0,56.9119,57.0764,56.9119,57.0764,200.0
2014-05-22 10:05:00,72.65,72.75,72.54,72.75,3700.0,56.9275,57.0059,56.8414,57.0059,3700.0
2014-05-22 10:10:00,72.64,73.19,72.64,73.19,500.0,56.9197,57.3507,56.9197,57.3507,500.0
2014-05-22 10:15:00,73.44,73.47,73.31,73.35,1000.0,57.5466,57.5701,57.4447,57.4761,1000.0
2014-05-22 10:20:00,73.42,73.42,73.38,73.38,300.0,57.5309,57.5309,57.4996,57.4996,300.0
2014-05-22 10:25:00,73.33,73.37,73.22,73.22,400.0,57.4604,57.4917,57.3742,57.3742,400.0
2014-05-22 10:30:00,73.25,73.37,73.11,73.11,1400.0,57.3977,57.4917,57.288,57.288,1400.0
2014-05-22 10:35:00,73.22,73.41,73.22,73.41,700.0,57.3742,57.5231,57.3742,57.5231,700.0
2014-05-22 10:40:00,73.42,73.42,73.14,73.14,1300.0,57.5309,57.5309,57.3115,57.3115,1300.0
2014-05-22 10:45:00,73.42,73.42,73.42,73.42,100.0,57.5309,57.5309,57.5309,57.5309,100.0
2014-05-22 10:50:00,73.39,73.48,73.38,73.43,1500.0,57.5074,57.5779,57.4996,57.5387,1500.0
2014-05-22 10:55:00,73.39,73.58,73.39,73.58,500.0,57.5074,57.6563,57.5074,57.6563,500.0
2014-05-22 11:00:00,73.5,73.65,73.5,73.58,600.0,57.5936,57.7111,57.5936,57.6563,600.0
2014-05-22 11:05:00,73.47,73.5,73.47,73.5,200.0,57.5701,57.5936,57.5701,57.5936,200.0
2014-05-22 11:10:00,73.58,73.58,73.58,73.58,200.0,57.6563,57.6563,57.6563,57.6563,200.0
2014-05-22 11:15:00,73.55,73.55,73.54,73.54,200.0,57.6328,57.6328,57.6249,57.6249,200.0
2014-05-22 11:20:00,73.67,73.67,73.66,73.66,200.0,57.7268,57.7268,57.719,57.719,200.0
2014-05-22 11:25:00,73.7,73.94,73.7,73.94,1500.0,57.7503,57.9384,57.7503,57.9384,1500.0
2014-05-22 11:30:00,73.95,74.14,73.91,74.0,3200.0,57.9462,58.0951,57.9149,57.9854,3200.0
2014-05-22 11:35:00,73.99,73.99,73.84,73.84,500.0,57.9776,57.9776,57.86,57.86,500.0
2014-05-22 11:40:00,73.86,73.97,73.86,73.88,900.0,57.8757,57.9619,57.8757,57.8914,900.0
2014-05-22 11:45:00,73.82,73.9,73.82,73.9,600.0,57.8443,57.907,57.8443,57.907,600.0
2014-05-22 11:50:00,73.8,73.8,73.8,73.8,100.0,57.8287,57.8287,57.8287,57.8287,100.0
2014-05-22 11:55:00,73.89,73.89,73.89,73.89,100.0,57.8992,57.8992,57.8992,57.8992,100.0
2014-05-22 12:00:00,73.95,73.97,73.93,73.93,500.0,57.9462,57.9619,57.9305,57.9305,500.0
2014-05-22 12:05:00,74.09,74.1,74.05,74.05,1000.0,58.0559,58.0637,58.0246,58.0246,1000.0
2014-05-22 12:10:00,73.99,74.0,73.97,73.98,500.0,57.9776,57.9854,57.9619,57.9697,500.0
2014-05-22 12:15:00,73.95,74.04,73.85,73.85,1300.0,57.9462,58.0167,57.8679,57.8679,1300.0
2014-05-22 12:20:00,73.77,73.77,73.7,73.7,400.0,57.8052,57.8052,57.7503,57.7503,400.0
2014-05-22 12:25:00,73.67,73.67,73.49,73.66,1500.0,57.7268,57.7268,57.5858,57.719,1500.0
2014-05-22 12:30:00,73.7,73.75,73.61,73.75,500.0,57.7503,57.7895,57.6798,57.7895,500.0
2014-05-22 12:35:00,73.79,73.98,73.76,73.98,900.0,57.8208,57.9697,57.7973,57.9697,900.0
2014-05-22 12:40:00,74.07,74.07,74.02,74.03,800.0,58.0402,58.0402,58.0011,58.0089,800.0
2014-05-22 12:45:00,74.03,74.16,73.91,74.16,1800.0,58.0089,58.1108,57.9149,58.1108,1800.0
2014-05-22 12:50:00,73.97,74.04,73.97,74.01,500.0,57.9619,58.0167,57.9619,57.9932,500.0
2014-05-22 12:55:00,73.9,73.9,73.89,73.9,300.0,57.907,57.907,57.8992,57.907,300.0
2014-05-22 13:00:00,73.86,74.09,73.86,74.0,2600.0,57.8757,58.0559,57.8757,57.9854,2600.0
2014-05-22 13:05:00,74.02,74.04,74.02,74.04,700.0,58.0011,58.0167,58.0011,58.0167,700.0
2014-05-22 13:10:00,74.0,74.02,73.95,74.02,1300.0,57.9854,58.0011,57.9462,58.0011,1300.0
2014-05-22 13:15:00,73.96,73.96,73.92,73.92,300.0,57.954,57.954,57.9227,57.9227,300.0
2014-05-22 13:20:00,73.91,74.0,73.91,73.97,1300.0,57.9149,57.9854,57.9149,57.9619,1300.0
2014-05-22 13:25:00,73.91,74.03,73.91,74.03,700.0,57.9149,58.0089,57.9149,58.0089,700.0
2014-05-22 13:30:00,73.99,74.0,73.95,73.95,700.0,57.9776,57.9854,57.9462,57.9462,700.0
2014-05-22 13:35:00,73.87,73.88,73.86,73.88,1200.0,57.8835,57.8914,57.8757,57.8914,1200.0
2014-05-22 13:40:00,73.76,73.84,73.74,73.8,1700.0,57.7973,57.86,57.7817,57.8287,1700.0
2014-05-22 13:45:00,73.78,73.78,73.73,73.78,500.0,57.813,57.813,57.7738,57.813,500.0
2014-05-22 13:50:00,73.72,73.72,73.64,73.68,1000.0,57.766,57.766,57.7033,57.7346,1000.0
2014-05-22 13:55:00,73.57,73.57,73.39,73.41,900.0,57.6484,57.6484,57.5074,57.5231,900.0
2014-05-22 14:00:00,73.4,73.48,73.4,73.48,1200.0,57.5152,57.5779,57.5152,57.5779,1200.0
2014-05-22 14:05:00,73.45,73.46,73.38,73.38,1100.0,57.5544,57.5623,57.4996,57.4996,1100.0
2014-05-22 14:10:00,73.36,73.38,73.27,73.38,1800.0,57.4839,57.4996,57.4134,57.4996,1800.0
2014-05-22 14:15:00,73.32,73.32,73.22,73.22,900.0,57.4525,57.4525,57.3742,57.3742,900.0
2014-05-22 14:20:00,73.27,73.48,73.27,73.48,800.0,57.4134,57.5779,57.4134,57.5779,800.0
2014-05-22 14:25:00,73.41,73.41,73.37,73.4,1500.0,57.5231,57.5231,57.4917,57.5152,1500.0
2014-05-22 14:30:00,73.41,73.45,73.37,73.42,1900.0,57.5231,57.5544,57.4917,57.5309,1900.0
2014-05-22 14:35:00,73.4,73.43,73.4,73.41,500.0,57.5152,57.5387,57.5152,57.5231,500.0
2014-05-22 14:40:00,73.4,73.42,73.33,73.33,1000.0,57.5152,57.5309,57.4604,57.4604,1000.0
2014-05-22 14:45:00,73.35,73.35,73.24,73.27,1000.0,57.4761,57.4761,57.3899,57.4134,1000.0
2014-05-22 14:50:00,73.29,73.33,73.29,73.33,400.0,57.429,57.4604,57.429,57.4604,400.0
2014-05-22 14:55:00,73.32,73.45,73.32,73.41,1900.0,57.4525,57.5544,57.4525,57.5231,1900.0
2014-05-22 15:00:00,73.37,73.47,73.31,73.38,2000.0,57.4917,57.5701,57.4447,57.4996,2000.0
2014-05-22 15:05:00,73.37,73.37,73.22,73.29,1700.0,57.4917,57.4917,57.3742,57.429,1700.0
2014-05-22 15:10:00,73.3,73.39,73.3,73.39,700.0,57.4369,57.5074,57.4369,57.5074,700.0
2014-05-22 15:15:00,73.47,73.51,73.35,73.51,900.0,57.5701,57.6014,57.4761,57.6014,900.0
2014-05-22 15:20:00,73.49,73.56,73.05,73.1,1300.0,57.5858,57.6406,57.241,57.2802,1300.0
2014-05-22 15:25:00,73.11,73.12,72.97,72.98,1200.0,57.288,57.2958,57.1783,57.1861,1200.0
2014-05-22 15:30:00,73.1,73.14,73.1,73.12,2700.0,57.2802,57.3115,57.2802,57.2958,2700.0
2014-05-22 15:35:00,73.12,73.14,73.04,73.14,4700.0,57.2958,57.3115,57.2331,57.3115,4700.0
2014-05-22 15:40:00,73.13,73.15,72.94,72.94,2200.0,57.3037,57.3193,57.1548,57.1548,2200.0
2014-05-22 15:45:00,72.95,73.1,72.95,73.1,2500.0,57.1626,57.2802,57.1626,57.2802,2500.0
2014-05-22 15:50:00,73.14,73.14,72.97,73.02,2900.0,57.3115,57.3115,57.1783,57.2175,2900.0
2014-05-22 15:55:00,73.04,73.07,72.94,73.02,2900.0,57.2331,57.2567,57.1548,57.2175,2900.0
2014-05-23 09:30:00,73.11,73.11,73.08,73.08,300.0,57.288,57.288,57.2645,57.2645,300.0
2014-05-23 09:35:00,73.73,73.75,73.45,73.45,500.0,57.7738,57.7895,57.5544,57.5544,500.0
2014-05-23 09:40:00,73.17,73.32,73.15,73.25,400.0,57.335,57.4525,57.3193,57.3977,400.0
2014-05-23 09:45:00,72.98,73.04,72.88,72.88,1100.0,57.1861,57.2331,57.1078,57.1078,1100.0
2014-05-23 09:50:00,72.76,72.99,72.68,72.87,4100.0,57.0137,57.194,56.9511,57.0999,4100.0
2014-05-23 09:55:00,72.77,72.84,72.77,72.84,300.0,57.0216,57.0764,57.0216,57.0764,300.0
2014-05-23 10:00:00,73.02,73.29,73.0,73.29,2400.0,57.2175,57.429,57.2018,57.429,2400.0
2014-05-23 10:05:00,73.29,73.29,73.29,73.29,0.0,57.429,57.429,57.429,57.429,0.0
2014-05-23 10:10:00,73.76,73.76,73.68,73.68,400.0,57.7973,57.7973,57.7346,57.7346,400.0
2014-05-23 10:15:00,73.45,73.45,73.45,73.45,1000.0,57.5544,57.5544,57.5544,57.5544,1000.0
2014-05-23 10:20:00,73.33,73.37,73.33,73.37,200.0,57.4604,57.4917,57.4604,57.4917,200.0
2014-05-23 10:25:00,73.37,73.37,73.37,73.37,0.0,57.4917,57.4917,57.4917,57.4917,0.0
2014-05-23 10:30:00,73.47,73.56,73.47,73.56,400.0,57.5701,57.6406,57.5701,57.6406,400.0
2014-05-23 10:35:00,73.46,73.69,73.46,73.69,200.0,57.5623,57.7425,57.5623,57.7425,200.0
2014-05-23 10:40:00,73.62,73.62,73.62,73.62,100.0,57.6876,57.6876,57.6876,57.6876,100.0
2014-05-23 10:45:00,73.58,73.58,73.58,73.58,100.0,57.6563,57.6563,57.6563,57.6563,100.0
2014-05-23 10:50:00,73.58,73.58,73.58,73.58,0.0,57.6563,57.6563,57.6563,57.6563,0.0
2014-05-23 10:55:00,73.49,73.72,73.49,73.72,2400.0,57.5858,57.766,57.5858,57.766,2400.0
2014-05-23 11:00:00,73.72,73.73,73.68,73.68,700.0,57.766,57.7738,57.7346,57.7346,700.0
2014-05-23 11:05:00,73.67,73.76,73.67,73.74,1800.0,57.7268,57.7973,57.7268,57.7817,1800.0
2014-05-23 11:10:00,73.75,73.75,73.73,73.74,300.0,57.7895,57.7895,57.7738,57.7817,300.0
2014-05-23 11:15:00,73.57,73.57,73.57,73.57,100.0,57.6484,57.6484,57.6484,57.6484,100.0
2014-05-23 11:20:00,73.63,73.63,73.6,73.6,300.0,57.6955,57.6955,57.672,57.672,300.0
2014-05-23 11:25:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-23 11:30:00,73.52,73.53,73.52,73.53,200.0,57.6093,57.6171,57.6093,57.6171,200.0
2014-05-23 11:35:00,73.61,73.66,73.61,73.65,300.0,57.6798,57.719,57.6798,57.7111,300.0
2014-05-23 11:40:00,73.71,73.81,73.69,73.81,900.0,57.7581,57.8365,57.7425,57.8365,900.0
2014-05-23 11:45:00,73.77,73.81,73.74,73.74,1100.0,57.8052,57.8365,57.7817,57.7817,1100.0
2014-05-23 11:50:00,73.82,73.97,73.82,73.97,700.0,57.8443,57.9619,57.8443,57.9619,700.0
2014-05-23 11:55:00,73.97,73.97,73.97,73.97,0.0,57.9619,57.9619,57.9619,57.9619,0.0
2014-05-23 12:00:00,73.99,74.28,73.99,74.28,3000.0,57.9776,58.2048,57.9776,58.2048,3000.0
2014-05-23 12:05:00,74.31,74.32,74.15,74.15,1000.0,58.2283,58.2361,58.1029,58.1029,1000.0
2014-05-23 12:10:00,74.06,74.06,73.93,73.93,400.0,58.0324,58.0324,57.9305,57.9305,400.0
2014-05-23 12:15:00,73.93,73.93,73.8,73.8,400.0,57.9305,57.9305,57.8287,57.8287,400.0
2014-05-23 12:20:00,73.8,73.8,73.8,73.8,0.0,57.8287,57.8287,57.8287,57.8287,0.0
2014-05-23 12:25:00,73.71,73.76,73.71,73.76,300.0,57.7581,57.7973,57.7581,57.7973,300.0
2014-05-23 12:30:00,73.76,73.76,73.69,73.69,200.0,57.7973,57.7973,57.7425,57.7425,200.0
2014-05-23 12:35:00,73.74,73.74,73.73,73.73,500.0,57.7817,57.7817,57.7738,57.7738,500.0
2014-05-23 12:40:00,73.73,73.73,73.73,73.73,0.0,57.7738,57.7738,57.7738,57.7738,0.0
2014-05-23 12:45:00,73.73,73.73,73.73,73.73,0.0,57.7738,57.7738,57.7738,57.7738,0.0
2014-05-23 12:50:00,73.75,73.75,73.65,73.65,300.0,57.7895,57.7895,57.7111,57.7111,300.0
2014-05-23 12:55:00,73.67,73.67,73.65,73.65,200.0,57.7268,57.7268,57.7111,57.7111,200.0
2014-05-23 13:00:00,73.72,73.72,73.68,73.68,200.0,57.766,57.766,57.7346,57.7346,200.0
2014-05-23 13:05:00,73.68,73.68,73.68,73.68,200.0,57.7346,57.7346,57.7346,57.7346,200.0
2014-05-23 13:10:00,73.57,73.57,73.57,73.57,100.0,57.6484,57.6484,57.6484,57.6484,100.0
2014-05-23 13:15:00,73.56,73.56,73.56,73.56,100.0,57.6406,57.6406,57.6406,57.6406,100.0
2014-05-23 13:20:00,73.56,73.56,73.56,73.56,100.0,57.6406,57.6406,57.6406,57.6406,100.0
2014-05-23 13:25:00,73.53,73.53,73.51,73.51,800.0,57.6171,57.6171,57.6014,57.6014,800.0
2014-05-23 13:30:00,73.49,73.53,73.49,73.53,200.0,57.5858,57.6171,57.5858,57.6171,200.0
2014-05-23 13:35:00,73.52,73.52,73.44,73.44,200.0,57.6093,57.6093,57.5466,57.5466,200.0
2014-05-23 13:40:00,73.5,73.5,73.5,73.5,300.0,57.5936,57.5936,57.5936,57.5936,300.0
2014-05-23 13:45:00,73.43,73.43,73.43,73.43,100.0,57.5387,57.5387,57.5387,57.5387,100.0
2014-05-23 13:50:00,73.43,73.49,73.4,73.43,900.0,57.5387,57.5858,57.5152,57.5387,900.0
2014-05-23 13:55:00,73.39,73.39,73.39,73.39,100.0,57.5074,57.5074,57.5074,57.5074,100.0
2014-05-23 14:00:00,73.38,73.38,73.26,73.26,700.0,57.4996,57.4996,57.4055,57.4055,700.0
2014-05-23 14:05:00,73.28,73.34,73.24,73.34,1500.0,57.4212,57.4682,57.3899,57.4682,1500.0
2014-05-23 14:10:00,73.38,73.4,73.29,73.29,1000.0,57.4996,57.5152,57.429,57.429,1000.0
2014-05-23 14:15:00,73.23,73.33,73.23,73.33,1700.0,57.382,57.4604,57.382,57.4604,1700.0
2014-05-23 14:20:00,73.25,73.43,73.14,73.36,3800.0,57.3977,57.5387,57.3115,57.4839,3800.0
2014-05-23 14:25:00,73.28,73.33,73.28,73.33,600.0,57.4212,57.4604,57.4212,57.4604,600.0
2014-05-23 14:30:00,73.34,73.51,73.34,73.51,2000.0,57.4682,57.6014,57.4682,57.6014,2000.0
2014-05-23 14:35:00,73.36,73.37,73.34,73.37,500.0,57.4839,57.4917,57.4682,57.4917,500.0
2014-05-23 14:40:00,73.28,73.28,73.28,73.28,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2014-05-23 14:45:00,73.15,73.15,73.13,73.13,300.0,57.3193,57.3193,57.3037,57.3037,300.0
2014-05-23 14:50:00,73.11,73.33,73.11,73.24,1100.0,57.288,57.4604,57.288,57.3899,1100.0
2014-05-23 14:55:00,73.19,73.3,73.19,73.3,200.0,57.3507,57.4369,57.3507,57.4369,200.0
2014-05-23 15:00:00,73.26,73.26,73.14,73.14,400.0,57.4055,57.4055,57.3115,57.3115,400.0
2014-05-23 15:05:00,73.13,73.13,73.0,73.06,1500.0,57.3037,57.3037,57.2018,57.2488,1500.0
2014-05-23 15:10:00,73.01,73.13,73.01,73.08,1000.0,57.2096,57.3037,57.2096,57.2645,1000.0
2014-05-23 15:15:00,73.07,73.07,72.97,72.97,900.0,57.2567,57.2567,57.1783,57.1783,900.0
2014-05-23 15:20:00,73.0,73.09,73.0,73.07,1600.0,57.2018,57.2723,57.2018,57.2567,1600.0
2014-05-23 15:25:00,73.09,73.09,73.09,73.09,300.0,57.2723,57.2723,57.2723,57.2723,300.0
2014-05-23 15:30:00,73.12,73.12,73.05,73.05,700.0,57.2958,57.2958,57.241,57.241,700.0
2014-05-23 15:35:00,73.02,73.02,72.93,72.93,900.0,57.2175,57.2175,57.147,57.147,900.0
2014-05-23 15:40:00,72.96,72.96,72.96,72.96,200.0,57.1705,57.1705,57.1705,57.1705,200.0
2014-05-23 15:45:00,72.92,72.92,72.81,72.81,2400.0,57.1391,57.1391,57.0529,57.0529,2400.0
2014-05-23 15:50:00,72.82,72.91,72.72,72.72,3700.0,57.0608,57.1313,56.9824,56.9824,3700.0
2014-05-23 15:55:00,72.71,72.72,72.63,72.67,4500.0,56.9746,56.9824,56.9119,56.9432,4500.0
2014-05-27 09:30:00,73.0,73.0,72.75,72.75,900.0,57.2018,57.2018,57.0059,57.0059,900.0
2014-05-27 09:35:00,72.55,72.55,72.03,72.03,2100.0,56.8492,56.8492,56.4417,56.4417,2100.0
2014-05-27 09:40:00,72.15,72.73,72.15,72.43,2800.0,56.5358,56.9902,56.5358,56.7552,2800.0
2014-05-27 09:45:00,72.47,72.47,72.12,72.14,900.0,56.7865,56.7865,56.5122,56.5279,900.0
2014-05-27 09:50:00,72.17,72.27,71.92,71.92,1000.0,56.5514,56.6298,56.3555,56.3555,1000.0
2014-05-27 09:55:00,71.81,71.81,71.4,71.42,5000.0,56.2693,56.2693,55.9481,55.9637,5000.0
2014-05-27 10:00:00,71.56,71.65,71.56,71.56,700.0,56.0734,56.144,56.0734,56.0734,700.0
2014-05-27 10:05:00,71.37,71.53,71.37,71.53,600.0,55.9246,56.0499,55.9246,56.0499,600.0
2014-05-27 10:10:00,71.46,71.76,71.46,71.76,800.0,55.9951,56.2302,55.9951,56.2302,800.0
2014-05-27 10:15:00,71.79,71.91,71.79,71.86,400.0,56.2537,56.3477,56.2537,56.3085,400.0
2014-05-27 10:20:00,71.93,71.95,71.66,71.66,3400.0,56.3634,56.379,56.1518,56.1518,3400.0
2014-05-27 10:25:00,71.65,71.73,71.65,71.73,400.0,56.144,56.2066,56.144,56.2066,400.0
2014-05-27 10:30:00,71.97,71.97,71.74,71.74,200.0,56.3947,56.3947,56.2145,56.2145,200.0
2014-05-27 10:35:00,71.74,71.74,71.74,71.74,0.0,56.2145,56.2145,56.2145,56.2145,0.0
2014-05-27 10:40:00,71.93,71.93,71.8,71.89,1700.0,56.3634,56.3634,56.2615,56.332,1700.0
2014-05-27 10:45:00,71.95,72.15,71.86,72.15,7500.0,56.379,56.5358,56.3085,56.5358,7500.0
2014-05-27 10:50:00,72.06,72.07,71.93,71.93,400.0,56.4652,56.4731,56.3634,56.3634,400.0
2014-05-27 10:55:00,71.93,71.93,71.83,71.89,800.0,56.3634,56.3634,56.285,56.332,800.0
2014-05-27 11:00:00,71.81,71.81,71.7,71.7,400.0,56.2693,56.2693,56.1831,56.1831,400.0
2014-05-27 11:05:00,71.56,71.56,71.47,71.47,300.0,56.0734,56.0734,56.0029,56.0029,300.0
2014-05-27 11:10:00,71.47,71.55,71.35,71.55,1300.0,56.0029,56.0656,55.9089,56.0656,1300.0
2014-05-27 11:15:00,71.43,71.48,71.4,71.45,1300.0,55.9716,56.0108,55.9481,55.9872,1300.0
2014-05-27 11:20:00,71.45,71.5,71.34,71.34,2900.0,55.9872,56.0264,55.901,55.901,2900.0
2014-05-27 11:25:00,71.26,71.26,71.0,71.0,600.0,55.8384,55.8384,55.6346,55.6346,600.0
2014-05-27 11:30:00,70.97,71.06,70.95,70.96,900.0,55.6111,55.6816,55.5955,55.6033,900.0
2014-05-27 11:35:00,70.98,71.0,70.93,70.96,1700.0,55.619,55.6346,55.5798,55.6033,1700.0
2014-05-27 11:40:00,71.0,71.07,70.9,71.0,2700.0,55.6346,55.6895,55.5563,55.6346,2700.0
2014-05-27 11:45:00,71.0,71.05,70.82,70.82,2600.0,55.6346,55.6738,55.4936,55.4936,2600.0
2014-05-27 11:50:00,70.86,70.87,70.81,70.83,700.0,55.5249,55.5328,55.4857,55.5014,700.0
2014-05-27 11:55:00,70.81,70.81,70.72,70.72,1600.0,55.4857,55.4857,55.4152,55.4152,1600.0
2014-05-27 12:00:00,70.7,70.73,70.6,70.7,1700.0,55.3996,55.4231,55.3212,55.3996,1700.0
2014-05-27 12:05:00,70.7,70.71,70.7,70.71,200.0,55.3996,55.4074,55.3996,55.4074,200.0
2014-05-27 12:10:00,70.6,70.6,70.58,70.6,300.0,55.3212,55.3212,55.3055,55.3212,300.0
2014-05-27 12:15:00,70.56,70.58,70.41,70.51,1500.0,55.2899,55.3055,55.1723,55.2507,1500.0
2014-05-27 12:20:00,70.55,70.55,70.4,70.44,1900.0,55.282,55.282,55.1645,55.1958,1900.0
2014-05-27 12:25:00,70.54,70.54,70.46,70.5,2300.0,55.2742,55.2742,55.2115,55.2428,2300.0
2014-05-27 12:30:00,70.5,70.54,70.45,70.45,3200.0,55.2428,55.2742,55.2037,55.2037,3200.0
2014-05-27 12:35:00,70.42,70.58,70.42,70.58,400.0,55.1801,55.3055,55.1801,55.3055,400.0
2014-05-27 12:40:00,70.75,70.75,70.65,70.65,300.0,55.4387,55.4387,55.3604,55.3604,300.0
2014-05-27 12:45:00,70.79,70.85,70.77,70.85,400.0,55.4701,55.5171,55.4544,55.5171,400.0
2014-05-27 12:50:00,70.76,70.79,70.76,70.79,1000.0,55.4466,55.4701,55.4466,55.4701,1000.0
2014-05-27 12:55:00,70.93,71.2,70.93,71.12,400.0,55.5798,55.7913,55.5798,55.7287,400.0
2014-05-27 13:00:00,71.04,71.05,71.04,71.04,400.0,55.666,55.6738,55.666,55.666,400.0
2014-05-27 13:05:00,71.02,71.07,70.9,70.99,900.0,55.6503,55.6895,55.5563,55.6268,900.0
2014-05-27 13:10:00,71.0,71.0,70.91,70.91,200.0,55.6346,55.6346,55.5641,55.5641,200.0
2014-05-27 13:15:00,70.91,70.91,70.91,70.91,0.0,55.5641,55.5641,55.5641,55.5641,0.0
2014-05-27 13:20:00,70.93,70.95,70.93,70.95,300.0,55.5798,55.5955,55.5798,55.5955,300.0
2014-05-27 13:25:00,70.83,70.83,70.7,70.7,400.0,55.5014,55.5014,55.3996,55.3996,400.0
2014-05-27 13:30:00,70.79,70.79,70.62,70.62,300.0,55.4701,55.4701,55.3369,55.3369,300.0
2014-05-27 13:35:00,70.63,70.66,70.58,70.58,700.0,55.3447,55.3682,55.3055,55.3055,700.0
2014-05-27 13:40:00,70.72,70.93,70.72,70.93,200.0,55.4152,55.5798,55.4152,55.5798,200.0
2014-05-27 13:45:00,71.01,71.02,70.94,70.95,700.0,55.6425,55.6503,55.5876,55.5955,700.0
2014-05-27 13:50:00,70.91,70.95,70.85,70.95,500.0,55.5641,55.5955,55.5171,55.5955,500.0
2014-05-27 13:55:00,70.91,70.91,70.79,70.79,200.0,55.5641,55.5641,55.4701,55.4701,200.0
2014-05-27 14:00:00,70.75,70.76,70.75,70.76,500.0,55.4387,55.4466,55.4387,55.4466,500.0
2014-05-27 14:05:00,70.74,70.74,70.69,70.7,600.0,55.4309,55.4309,55.3917,55.3996,600.0
2014-05-27 14:10:00,70.68,70.8,70.68,70.8,300.0,55.3839,55.4779,55.3839,55.4779,300.0
2014-05-27 14:15:00,70.87,70.95,70.87,70.9,900.0,55.5328,55.5955,55.5328,55.5563,900.0
2014-05-27 14:20:00,70.96,70.99,70.93,70.95,1100.0,55.6033,55.6268,55.5798,55.5955,1100.0
2014-05-27 14:25:00,71.0,71.03,70.95,70.95,500.0,55.6346,55.6581,55.5955,55.5955,500.0
2014-05-27 14:30:00,70.95,70.95,70.95,70.95,0.0,55.5955,55.5955,55.5955,55.5955,0.0
2014-05-27 14:35:00,70.93,71.11,70.93,70.93,1100.0,55.5798,55.7208,55.5798,55.5798,1100.0
2014-05-27 14:40:00,70.93,70.95,70.9,70.9,700.0,55.5798,55.5955,55.5563,55.5563,700.0
2014-05-27 14:45:00,70.93,70.94,70.93,70.93,300.0,55.5798,55.5876,55.5798,55.5798,300.0
2014-05-27 14:50:00,70.95,70.95,70.92,70.93,1100.0,55.5955,55.5955,55.5719,55.5798,1100.0
2014-05-27 14:55:00,70.94,70.97,70.92,70.93,2800.0,55.5876,55.6111,55.5719,55.5798,2800.0
2014-05-27 15:00:00,70.99,71.05,70.92,70.95,1100.0,55.6268,55.6738,55.5719,55.5955,1100.0
2014-05-27 15:05:00,70.9,70.94,70.81,70.85,900.0,55.5563,55.5876,55.4857,55.5171,900.0
2014-05-27 15:10:00,70.89,70.98,70.86,70.93,1800.0,55.5484,55.619,55.5249,55.5798,1800.0
2014-05-27 15:15:00,70.9,70.93,70.88,70.88,800.0,55.5563,55.5798,55.5406,55.5406,800.0
2014-05-27 15:20:00,70.9,71.0,70.9,71.0,2700.0,55.5563,55.6346,55.5563,55.6346,2700.0
2014-05-27 15:25:00,71.0,71.26,70.95,71.26,6100.0,55.6346,55.8384,55.5955,55.8384,6100.0
2014-05-27 15:30:00,71.3,71.51,71.3,71.51,2200.0,55.8697,56.0343,55.8697,56.0343,2200.0
2014-05-27 15:35:00,71.54,71.56,71.47,71.56,1000.0,56.0578,56.0734,56.0029,56.0734,1000.0
2014-05-27 15:40:00,71.54,71.62,71.54,71.62,700.0,56.0578,56.1205,56.0578,56.1205,700.0
2014-05-27 15:45:00,71.68,71.75,71.67,71.7,2000.0,56.1675,56.2223,56.1596,56.1831,2000.0
2014-05-27 15:50:00,71.68,71.69,71.47,71.47,5300.0,56.1675,56.1753,56.0029,56.0029,5300.0
2014-05-27 15:55:00,71.47,71.49,71.43,71.47,12200.0,56.0029,56.0186,55.9716,56.0029,12200.0
2014-05-28 09:30:00,71.05,71.05,70.99,70.99,400.0,55.6738,55.6738,55.6268,55.6268,400.0
2014-05-28 09:35:00,70.81,70.85,70.81,70.85,500.0,55.4857,55.5171,55.4857,55.5171,500.0
2014-05-28 09:40:00,70.84,71.21,70.84,71.21,1800.0,55.5093,55.7992,55.5093,55.7992,1800.0
2014-05-28 09:45:00,71.2,71.2,71.2,71.2,200.0,55.7913,55.7913,55.7913,55.7913,200.0
2014-05-28 09:50:00,71.23,71.23,71.22,71.22,500.0,55.8149,55.8149,55.807,55.807,500.0
2014-05-28 09:55:00,71.1,71.1,70.8,70.8,1600.0,55.713,55.713,55.4779,55.4779,1600.0
2014-05-28 10:00:00,70.76,70.97,70.66,70.87,3400.0,55.4466,55.6111,55.3682,55.5328,3400.0
2014-05-28 10:05:00,70.7,71.01,70.61,70.61,5100.0,55.3996,55.6425,55.329,55.329,5100.0
2014-05-28 10:10:00,70.55,70.84,70.5,70.84,2300.0,55.282,55.5093,55.2428,55.5093,2300.0
2014-05-28 10:15:00,70.68,70.68,70.38,70.39,1800.0,55.3839,55.3839,55.1488,55.1566,1800.0
2014-05-28 10:20:00,70.38,70.49,70.27,70.44,1800.0,55.1488,55.235,55.0626,55.1958,1800.0
2014-05-28 10:25:00,70.45,70.49,70.38,70.38,700.0,55.2037,55.235,55.1488,55.1488,700.0
2014-05-28 10:30:00,70.49,70.7,70.49,70.54,4100.0,55.235,55.3996,55.235,55.2742,4100.0
2014-05-28 10:35:00,70.61,70.71,70.55,70.55,700.0,55.329,55.4074,55.282,55.282,700.0
2014-05-28 10:40:00,70.63,70.63,70.45,70.54,700.0,55.3447,55.3447,55.2037,55.2742,700.0
2014-05-28 10:45:00,70.49,70.49,70.41,70.43,600.0,55.235,55.235,55.1723,55.188,600.0
2014-05-28 10:50:00,70.45,70.45,70.37,70.39,1500.0,55.2037,55.2037,55.141,55.1566,1500.0
2014-05-28 10:55:00,70.36,70.45,70.33,70.33,1000.0,55.1331,55.2037,55.1096,55.1096,1000.0
2014-05-28 11:00:00,70.34,70.4,70.27,70.4,1100.0,55.1175,55.1645,55.0626,55.1645,1100.0
2014-05-28 11:05:00,70.41,70.43,70.38,70.43,700.0,55.1723,55.188,55.1488,55.188,700.0
2014-05-28 11:10:00,70.48,70.55,70.45,70.55,400.0,55.2272,55.282,55.2037,55.282,400.0
2014-05-28 11:15:00,70.54,70.56,70.54,70.56,300.0,55.2742,55.2899,55.2742,55.2899,300.0
2014-05-28 11:20:00,70.54,70.64,70.53,70.64,800.0,55.2742,55.3525,55.2663,55.3525,800.0
2014-05-28 11:25:00,70.69,70.95,70.69,70.87,1300.0,55.3917,55.5955,55.3917,55.5328,1300.0
2014-05-28 11:30:00,70.91,71.18,70.91,71.18,900.0,55.5641,55.7757,55.5641,55.7757,900.0
2014-05-28 11:35:00,71.18,71.18,71.18,71.18,0.0,55.7757,55.7757,55.7757,55.7757,0.0
2014-05-28 11:40:00,71.32,71.32,71.21,71.21,1400.0,55.8854,55.8854,55.7992,55.7992,1400.0
2014-05-28 11:45:00,71.08,71.15,71.08,71.15,1100.0,55.6973,55.7522,55.6973,55.7522,1100.0
2014-05-28 11:50:00,71.2,71.24,71.15,71.24,500.0,55.7913,55.8227,55.7522,55.8227,500.0
2014-05-28 11:55:00,71.14,71.14,71.13,71.13,300.0,55.7443,55.7443,55.7365,55.7365,300.0
2014-05-28 12:00:00,71.19,71.36,71.19,71.36,600.0,55.7835,55.9167,55.7835,55.9167,600.0
2014-05-28 12:05:00,71.36,71.36,71.36,71.36,0.0,55.9167,55.9167,55.9167,55.9167,0.0
2014-05-28 12:10:00,71.41,71.53,71.41,71.53,600.0,55.9559,56.0499,55.9559,56.0499,600.0
2014-05-28 12:15:00,71.55,71.68,71.55,71.68,600.0,56.0656,56.1675,56.0656,56.1675,600.0
2014-05-28 12:20:00,71.59,71.59,71.49,71.51,800.0,56.0969,56.0969,56.0186,56.0343,800.0
2014-05-28 12:25:00,71.45,71.51,71.45,71.51,300.0,55.9872,56.0343,55.9872,56.0343,300.0
2014-05-28 12:30:00,71.51,71.51,71.51,71.51,0.0,56.0343,56.0343,56.0343,56.0343,0.0
2014-05-28 12:35:00,71.42,71.46,71.42,71.46,300.0,55.9637,55.9951,55.9637,55.9951,300.0
2014-05-28 12:40:00,71.51,71.52,71.37,71.37,1200.0,56.0343,56.0421,55.9246,55.9246,1200.0
2014-05-28 12:45:00,71.32,71.39,71.32,71.39,700.0,55.8854,55.9402,55.8854,55.9402,700.0
2014-05-28 12:50:00,71.38,71.43,71.38,71.42,2500.0,55.9324,55.9716,55.9324,55.9637,2500.0
2014-05-28 12:55:00,71.4,71.4,71.39,71.39,900.0,55.9481,55.9481,55.9402,55.9402,900.0
2014-05-28 13:00:00,71.38,71.45,71.38,71.45,1300.0,55.9324,55.9872,55.9324,55.9872,1300.0
2014-05-28 13:05:00,71.43,71.45,71.43,71.45,500.0,55.9716,55.9872,55.9716,55.9872,500.0
2014-05-28 13:10:00,71.38,71.52,71.38,71.52,700.0,55.9324,56.0421,55.9324,56.0421,700.0
2014-05-28 13:15:00,71.55,71.7,71.55,71.7,300.0,56.0656,56.1831,56.0656,56.1831,300.0
2014-05-28 13:20:00,71.7,71.72,71.6,71.6,500.0,56.1831,56.1988,56.1048,56.1048,500.0
2014-05-28 13:25:00,71.52,71.7,71.52,71.66,1400.0,56.0421,56.1831,56.0421,56.1518,1400.0
2014-05-28 13:30:00,71.77,71.85,71.77,71.81,500.0,56.238,56.3007,56.238,56.2693,500.0
2014-05-28 13:35:00,71.82,71.82,71.74,71.74,1200.0,56.2772,56.2772,56.2145,56.2145,1200.0
2014-05-28 13:40:00,71.72,71.76,71.71,71.71,1100.0,56.1988,56.2302,56.191,56.191,1100.0
2014-05-28 13:45:00,71.75,71.76,71.75,71.76,700.0,56.2223,56.2302,56.2223,56.2302,700.0
2014-05-28 13:50:00,71.76,71.84,71.75,71.79,1600.0,56.2302,56.2928,56.2223,56.2537,1600.0
2014-05-28 13:55:00,71.83,71.83,71.77,71.8,500.0,56.285,56.285,56.238,56.2615,500.0
2014-05-28 14:00:00,71.84,71.89,71.84,71.85,1100.0,56.2928,56.332,56.2928,56.3007,1100.0
2014-05-28 14:05:00,71.91,71.91,71.85,71.89,2100.0,56.3477,56.3477,56.3007,56.332,2100.0
2014-05-28 14:10:00,71.89,71.93,71.88,71.88,1000.0,56.332,56.3634,56.3242,56.3242,1000.0
2014-05-28 14:15:00,71.87,71.87,71.87,71.87,100.0,56.3163,56.3163,56.3163,56.3163,100.0
2014-05-28 14:20:00,71.84,71.84,71.73,71.73,500.0,56.2928,56.2928,56.2066,56.2066,500.0
2014-05-28 14:25:00,71.8,71.8,71.7,71.7,400.0,56.2615,56.2615,56.1831,56.1831,400.0
2014-05-28 14:30:00,71.65,71.65,71.47,71.47,600.0,56.144,56.144,56.0029,56.0029,600.0
2014-05-28 14:35:00,71.49,71.54,71.46,71.46,500.0,56.0186,56.0578,55.9951,55.9951,500.0
2014-05-28 14:40:00,71.38,71.38,71.37,71.37,200.0,55.9324,55.9324,55.9246,55.9246,200.0
2014-05-28 14:45:00,71.31,71.43,71.3,71.43,800.0,55.8775,55.9716,55.8697,55.9716,800.0
2014-05-28 14:50:00,71.45,71.45,71.42,71.43,600.0,55.9872,55.9872,55.9637,55.9716,600.0
2014-05-28 14:55:00,71.44,71.51,71.44,71.5,600.0,55.9794,56.0343,55.9794,56.0264,600.0
2014-05-28 15:00:00,71.53,71.86,71.53,71.84,1100.0,56.0499,56.3085,56.0499,56.2928,1100.0
2014-05-28 15:05:00,71.84,71.84,71.74,71.74,900.0,56.2928,56.2928,56.2145,56.2145,900.0
2014-05-28 15:10:00,71.8,71.8,71.79,71.8,500.0,56.2615,56.2615,56.2537,56.2615,500.0
2014-05-28 15:15:00,71.77,71.78,71.69,71.69,1100.0,56.238,56.2458,56.1753,56.1753,1100.0
2014-05-28 15:20:00,71.71,71.72,71.68,71.72,700.0,56.191,56.1988,56.1675,56.1988,700.0
2014-05-28 15:25:00,71.72,71.72,71.58,71.58,900.0,56.1988,56.1988,56.0891,56.0891,900.0
2014-05-28 15:30:00,71.6,71.64,71.6,71.63,400.0,56.1048,56.1361,56.1048,56.1283,400.0
2014-05-28 15:35:00,71.61,71.63,71.56,71.63,1500.0,56.1126,56.1283,56.0734,56.1283,1500.0
2014-05-28 15:40:00,71.64,71.69,71.61,71.62,1300.0,56.1361,56.1753,56.1126,56.1205,1300.0
2014-05-28 15:45:00,71.56,71.63,71.47,71.5,1200.0,56.0734,56.1283,56.0029,56.0264,1200.0
2014-05-28 15:50:00,71.48,71.54,71.36,71.36,1600.0,56.0108,56.0578,55.9167,55.9167,1600.0
2014-05-28 15:55:00,71.43,71.51,71.43,71.43,1500.0,55.9716,56.0343,55.9716,55.9716,1500.0
2014-05-29 09:30:00,72.02,72.02,72.0,72.0,600.0,56.4339,56.4339,56.4182,56.4182,600.0
2014-05-29 09:35:00,71.93,72.16,71.93,72.16,700.0,56.3634,56.5436,56.3634,56.5436,700.0
2014-05-29 09:40:00,72.13,72.13,71.45,71.47,3500.0,56.5201,56.5201,55.9872,56.0029,3500.0
2014-05-29 09:45:00,71.45,71.47,71.45,71.45,5800.0,55.9872,56.0029,55.9872,55.9872,5800.0
2014-05-29 09:50:00,71.1,71.1,70.91,70.98,2100.0,55.713,55.713,55.5641,55.619,2100.0
2014-05-29 09:55:00,71.0,71.47,71.0,71.47,1500.0,55.6346,56.0029,55.6346,56.0029,1500.0
2014-05-29 10:00:00,71.36,71.47,71.36,71.47,2200.0,55.9167,56.0029,55.9167,56.0029,2200.0
2014-05-29 10:05:00,71.33,71.45,71.17,71.21,600.0,55.8932,55.9872,55.7678,55.7992,600.0
2014-05-29 10:10:00,71.19,71.19,71.13,71.13,400.0,55.7835,55.7835,55.7365,55.7365,400.0
2014-05-29 10:15:00,71.03,71.45,71.0,71.13,1400.0,55.6581,55.9872,55.6346,55.7365,1400.0
2014-05-29 10:20:00,71.47,71.47,71.46,71.46,1100.0,56.0029,56.0029,55.9951,55.9951,1100.0
2014-05-29 10:25:00,71.27,71.27,71.26,71.26,300.0,55.8462,55.8462,55.8384,55.8384,300.0
2014-05-29 10:30:00,71.26,71.47,71.26,71.47,2300.0,55.8384,56.0029,55.8384,56.0029,2300.0
2014-05-29 10:35:00,71.46,71.47,71.46,71.46,1900.0,55.9951,56.0029,55.9951,55.9951,1900.0
2014-05-29 10:40:00,71.47,71.47,71.39,71.47,2700.0,56.0029,56.0029,55.9402,56.0029,2700.0
2014-05-29 10:45:00,71.47,71.47,71.46,71.47,3300.0,56.0029,56.0029,55.9951,56.0029,3300.0
2014-05-29 10:50:00,71.47,71.47,71.46,71.47,2500.0,56.0029,56.0029,55.9951,56.0029,2500.0
2014-05-29 10:55:00,71.47,71.47,71.47,71.47,2700.0,56.0029,56.0029,56.0029,56.0029,2700.0
2014-05-29 11:00:00,71.47,71.47,71.46,71.47,4500.0,56.0029,56.0029,55.9951,56.0029,4500.0
2014-05-29 11:05:00,71.47,71.47,71.47,71.47,6400.0,56.0029,56.0029,56.0029,56.0029,6400.0
2014-05-29 11:10:00,71.47,71.87,71.47,71.87,4100.0,56.0029,56.3163,56.0029,56.3163,4100.0
2014-05-29 11:15:00,72.06,72.11,71.99,72.11,1300.0,56.4652,56.5044,56.4104,56.5044,1300.0
2014-05-29 11:20:00,72.14,72.68,72.14,72.68,2500.0,56.5279,56.9511,56.5279,56.9511,2500.0
2014-05-29 11:25:00,72.6,72.88,72.52,72.88,1400.0,56.8884,57.1078,56.8257,57.1078,1400.0
2014-05-29 11:30:00,72.81,73.34,72.78,73.34,8100.0,57.0529,57.4682,57.0294,57.4682,8100.0
2014-05-29 11:35:00,73.31,73.59,73.3,73.55,5100.0,57.4447,57.6641,57.4369,57.6328,5100.0
2014-05-29 11:40:00,73.55,73.73,73.55,73.67,5500.0,57.6328,57.7738,57.6328,57.7268,5500.0
2014-05-29 11:45:00,73.55,73.85,73.55,73.85,4300.0,57.6328,57.8679,57.6328,57.8679,4300.0
2014-05-29 11:50:00,73.86,74.0,73.86,74.0,1800.0,57.8757,57.9854,57.8757,57.9854,1800.0
2014-05-29 11:55:00,74.14,74.19,73.99,73.99,1200.0,58.0951,58.1343,57.9776,57.9776,1200.0
2014-05-29 12:00:00,74.02,74.06,73.99,73.99,600.0,58.0011,58.0324,57.9776,57.9776,600.0
2014-05-29 12:05:00,73.82,73.82,73.82,73.82,100.0,57.8443,57.8443,57.8443,57.8443,100.0
2014-05-29 12:10:00,73.86,73.99,73.86,73.97,1300.0,57.8757,57.9776,57.8757,57.9619,1300.0
2014-05-29 12:15:00,73.8,73.8,73.8,73.8,100.0,57.8287,57.8287,57.8287,57.8287,100.0
2014-05-29 12:20:00,73.85,73.93,73.85,73.9,500.0,57.8679,57.9305,57.8679,57.907,500.0
2014-05-29 12:25:00,73.76,73.97,73.76,73.97,300.0,57.7973,57.9619,57.7973,57.9619,300.0
2014-05-29 12:30:00,73.96,74.04,73.96,73.99,800.0,57.954,58.0167,57.954,57.9776,800.0
2014-05-29 12:35:00,74.06,74.22,74.01,74.03,1100.0,58.0324,58.1578,57.9932,58.0089,1100.0
2014-05-29 12:40:00,74.05,74.05,73.86,73.86,2300.0,58.0246,58.0246,57.8757,57.8757,2300.0
2014-05-29 12:45:00,73.9,73.9,73.88,73.88,500.0,57.907,57.907,57.8914,57.8914,500.0
2014-05-29 12:50:00,73.74,73.78,73.74,73.78,200.0,57.7817,57.813,57.7817,57.813,200.0
2014-05-29 12:55:00,73.79,73.86,73.71,73.71,1000.0,57.8208,57.8757,57.7581,57.7581,1000.0
2014-05-29 13:00:00,73.92,73.92,73.92,73.92,300.0,57.9227,57.9227,57.9227,57.9227,300.0
2014-05-29 13:05:00,73.87,73.87,73.78,73.82,400.0,57.8835,57.8835,57.813,57.8443,400.0
2014-05-29 13:10:00,73.84,73.84,73.84,73.84,100.0,57.86,57.86,57.86,57.86,100.0
2014-05-29 13:15:00,73.84,73.86,73.8,73.81,1000.0,57.86,57.8757,57.8287,57.8365,1000.0
2014-05-29 13:20:00,73.83,73.99,73.83,73.99,1000.0,57.8522,57.9776,57.8522,57.9776,1000.0
2014-05-29 13:25:00,73.98,74.18,73.94,74.17,1600.0,57.9697,58.1264,57.9384,58.1186,1600.0
2014-05-29 13:30:00,74.11,74.11,74.04,74.04,400.0,58.0716,58.0716,58.0167,58.0167,400.0
2014-05-29 13:35:00,74.04,74.04,74.04,74.04,0.0,58.0167,58.0167,58.0167,58.0167,0.0
2014-05-29 13:40:00,74.02,74.2,74.02,74.2,800.0,58.0011,58.1421,58.0011,58.1421,800.0
2014-05-29 13:45:00,74.2,74.2,74.12,74.12,1300.0,58.1421,58.1421,58.0794,58.0794,1300.0
2014-05-29 13:50:00,74.11,74.2,74.09,74.2,4000.0,58.0716,58.1421,58.0559,58.1421,4000.0
2014-05-29 13:55:00,74.22,74.87,74.22,74.76,3100.0,58.1578,58.6671,58.1578,58.5809,3100.0
2014-05-29 14:00:00,74.86,75.04,74.84,74.84,1600.0,58.6593,58.8003,58.6436,58.6436,1600.0
2014-05-29 14:05:00,74.7,74.88,74.62,74.67,3200.0,58.5339,58.6749,58.4712,58.5104,3200.0
2014-05-29 14:10:00,74.51,74.75,74.51,74.7,600.0,58.385,58.5731,58.385,58.5339,600.0
2014-05-29 14:15:00,74.75,74.77,74.65,74.68,2400.0,58.5731,58.5887,58.4947,58.5182,2400.0
2014-05-29 14:20:00,74.69,74.73,74.66,74.66,400.0,58.5261,58.5574,58.5026,58.5026,400.0
2014-05-29 14:25:00,74.64,74.7,74.51,74.51,500.0,58.4869,58.5339,58.385,58.385,500.0
2014-05-29 14:30:00,74.49,74.6,74.49,74.59,2800.0,58.3693,58.4555,58.3693,58.4477,2800.0
2014-05-29 14:35:00,74.65,74.74,74.64,74.66,1800.0,58.4947,58.5652,58.4869,58.5026,1800.0
2014-05-29 14:40:00,74.69,75.04,74.69,75.04,1400.0,58.5261,58.8003,58.5261,58.8003,1400.0
2014-05-29 14:45:00,75.07,75.28,75.05,75.28,1200.0,58.8238,58.9884,58.8082,58.9884,1200.0
2014-05-29 14:50:00,75.35,75.44,75.21,75.44,1600.0,59.0432,59.1138,58.9335,59.1138,1600.0
2014-05-29 14:55:00,75.46,75.75,75.46,75.69,2300.0,59.1294,59.3567,59.1294,59.3096,2300.0
2014-05-29 15:00:00,75.73,75.89,75.53,75.53,3000.0,59.341,59.4664,59.1843,59.1843,3000.0
2014-05-29 15:05:00,75.51,75.63,75.43,75.63,1700.0,59.1686,59.2626,59.1059,59.2626,1700.0
2014-05-29 15:10:00,75.7,75.7,75.31,75.41,4100.0,59.3175,59.3175,59.0119,59.0902,4100.0
2014-05-29 15:15:00,75.41,75.6,75.41,75.56,1100.0,59.0902,59.2391,59.0902,59.2078,1100.0
2014-05-29 15:20:00,75.57,75.57,75.46,75.49,6500.0,59.2156,59.2156,59.1294,59.1529,6500.0
2014-05-29 15:25:00,75.48,75.91,75.48,75.81,6400.0,59.1451,59.482,59.1451,59.4037,6400.0
2014-05-29 15:30:00,75.75,75.75,75.42,75.44,4300.0,59.3567,59.3567,59.0981,59.1138,4300.0
2014-05-29 15:35:00,75.41,75.41,75.09,75.13,2000.0,59.0902,59.0902,58.8395,58.8708,2000.0
2014-05-29 15:40:00,75.08,75.22,75.05,75.22,1900.0,58.8317,58.9414,58.8082,58.9414,1900.0
2014-05-29 15:45:00,75.28,75.49,75.28,75.46,2400.0,58.9884,59.1529,58.9884,59.1294,2400.0
2014-05-29 15:50:00,75.4,75.49,75.36,75.38,3900.0,59.0824,59.1529,59.0511,59.0667,3900.0
2014-05-29 15:55:00,75.38,75.4,74.99,75.0,3600.0,59.0667,59.0824,58.7611,58.769,3600.0
2014-05-30 09:30:00,75.3,75.4,75.25,75.4,8700.0,59.0041,59.0824,58.9649,59.0824,8700.0
2014-05-30 09:35:00,75.26,75.28,74.61,74.87,3800.0,58.9727,58.9884,58.4634,58.6671,3800.0
2014-05-30 09:40:00,74.68,75.09,74.68,74.94,2200.0,58.5182,58.8395,58.5182,58.722,2200.0
2014-05-30 09:45:00,75.06,75.27,74.72,74.72,3600.0,58.816,58.9805,58.5496,58.5496,3600.0
2014-05-30 09:50:00,74.67,75.11,74.67,74.69,2600.0,58.5104,58.8552,58.5104,58.5261,2600.0
2014-05-30 09:55:00,74.8,75.0,74.74,74.93,3100.0,58.6123,58.769,58.5652,58.7141,3100.0
2014-05-30 10:00:00,74.96,75.1,74.92,75.1,1400.0,58.7376,58.8473,58.7063,58.8473,1400.0
2014-05-30 10:05:00,75.16,75.74,75.07,75.49,2100.0,58.8943,59.3488,58.8238,59.1529,2100.0
2014-05-30 10:10:00,75.43,75.67,75.37,75.4,3300.0,59.1059,59.294,59.0589,59.0824,3300.0
2014-05-30 10:15:00,75.49,75.49,75.25,75.25,1700.0,59.1529,59.1529,58.9649,58.9649,1700.0
2014-05-30 10:20:00,75.1,75.11,75.1,75.11,300.0,58.8473,58.8552,58.8473,58.8552,300.0
2014-05-30 10:25:00,75.0,75.12,74.99,75.09,700.0,58.769,58.863,58.7611,58.8395,700.0
2014-05-30 10:30:00,75.36,75.42,75.31,75.42,1100.0,59.0511,59.0981,59.0119,59.0981,1100.0
2014-05-30 10:35:00,75.37,75.58,75.29,75.56,6900.0,59.0589,59.2235,58.9962,59.2078,6900.0
2014-05-30 10:40:00,75.51,75.54,75.29,75.29,1100.0,59.1686,59.1921,58.9962,58.9962,1100.0
2014-05-30 10:45:00,75.33,75.42,75.06,75.06,3700.0,59.0276,59.0981,58.816,58.816,3700.0
2014-05-30 10:50:00,75.02,75.02,74.94,75.0,500.0,58.7846,58.7846,58.722,58.769,500.0
2014-05-30 10:55:00,75.24,75.24,75.09,75.19,5000.0,58.957,58.957,58.8395,58.9179,5000.0
2014-05-30 11:00:00,75.33,75.33,75.33,75.33,100.0,59.0276,59.0276,59.0276,59.0276,100.0
2014-05-30 11:05:00,75.4,75.4,75.28,75.38,1000.0,59.0824,59.0824,58.9884,59.0667,1000.0
2014-05-30 11:10:00,75.23,75.45,75.23,75.45,300.0,58.9492,59.1216,58.9492,59.1216,300.0
2014-05-30 11:15:00,75.56,75.71,75.56,75.71,500.0,59.2078,59.3253,59.2078,59.3253,500.0
2014-05-30 11:20:00,75.73,75.73,75.51,75.51,600.0,59.341,59.341,59.1686,59.1686,600.0
2014-05-30 11:25:00,75.31,75.31,75.11,75.2,800.0,59.0119,59.0119,58.8552,58.9257,800.0
2014-05-30 11:30:00,75.35,75.35,75.35,75.35,100.0,59.0432,59.0432,59.0432,59.0432,100.0
2014-05-30 11:35:00,75.5,75.88,75.5,75.64,1700.0,59.1608,59.4585,59.1608,59.2705,1700.0
2014-05-30 11:40:00,75.47,75.47,75.38,75.42,500.0,59.1373,59.1373,59.0667,59.0981,500.0
2014-05-30 11:45:00,75.47,75.52,75.47,75.52,200.0,59.1373,59.1764,59.1373,59.1764,200.0
2014-05-30 11:50:00,75.61,75.61,75.61,75.61,100.0,59.247,59.247,59.247,59.247,100.0
2014-05-30 11:55:00,75.4,75.4,75.25,75.25,300.0,59.0824,59.0824,58.9649,58.9649,300.0
2014-05-30 12:00:00,75.17,75.2,75.0,75.0,2500.0,58.9022,58.9257,58.769,58.769,2500.0
2014-05-30 12:05:00,75.01,75.01,75.01,75.01,200.0,58.7768,58.7768,58.7768,58.7768,200.0
2014-05-30 12:10:00,75.0,75.0,74.99,74.99,200.0,58.769,58.769,58.7611,58.7611,200.0
2014-05-30 12:15:00,75.01,75.06,75.01,75.06,200.0,58.7768,58.816,58.7768,58.816,200.0
2014-05-30 12:20:00,75.03,75.03,74.97,74.97,400.0,58.7925,58.7925,58.7455,58.7455,400.0
2014-05-30 12:25:00,74.97,74.97,74.58,74.58,1200.0,58.7455,58.7455,58.4399,58.4399,1200.0
2014-05-30 12:30:00,74.7,74.7,74.54,74.58,500.0,58.5339,58.5339,58.4085,58.4399,500.0
2014-05-30 12:35:00,74.33,74.48,74.33,74.48,1000.0,58.244,58.3615,58.244,58.3615,1000.0
2014-05-30 12:40:00,74.44,74.71,74.43,74.71,1000.0,58.3302,58.5417,58.3223,58.5417,1000.0
2014-05-30 12:45:00,74.81,74.96,74.81,74.96,2100.0,58.6201,58.7376,58.6201,58.7376,2100.0
2014-05-30 12:50:00,74.9,74.98,74.9,74.98,300.0,58.6906,58.7533,58.6906,58.7533,300.0
2014-05-30 12:55:00,74.95,74.95,74.95,74.95,100.0,58.7298,58.7298,58.7298,58.7298,100.0
2014-05-30 13:00:00,74.99,75.19,74.99,75.19,300.0,58.7611,58.9179,58.7611,58.9179,300.0
2014-05-30 13:05:00,75.19,75.19,75.19,75.19,200.0,58.9179,58.9179,58.9179,58.9179,200.0
2014-05-30 13:10:00,75.19,75.19,75.19,75.19,0.0,58.9179,58.9179,58.9179,58.9179,0.0
2014-05-30 13:15:00,75.01,75.01,75.01,75.01,300.0,58.7768,58.7768,58.7768,58.7768,300.0
2014-05-30 13:20:00,74.72,74.84,74.72,74.84,1100.0,58.5496,58.6436,58.5496,58.6436,1100.0
2014-05-30 13:25:00,74.75,74.75,74.75,74.75,100.0,58.5731,58.5731,58.5731,58.5731,100.0
2014-05-30 13:30:00,74.51,74.67,74.51,74.67,300.0,58.385,58.5104,58.385,58.5104,300.0
2014-05-30 13:35:00,74.7,74.71,74.56,74.56,700.0,58.5339,58.5417,58.4242,58.4242,700.0
2014-05-30 13:40:00,74.58,74.58,74.48,74.48,300.0,58.4399,58.4399,58.3615,58.3615,300.0
2014-05-30 13:45:00,74.44,74.72,74.44,74.72,800.0,58.3302,58.5496,58.3302,58.5496,800.0
2014-05-30 13:50:00,74.74,74.74,74.68,74.68,300.0,58.5652,58.5652,58.5182,58.5182,300.0
2014-05-30 13:55:00,74.7,74.88,74.7,74.88,400.0,58.5339,58.6749,58.5339,58.6749,400.0
2014-05-30 14:00:00,74.87,74.91,74.86,74.9,2100.0,58.6671,58.6985,58.6593,58.6906,2100.0
2014-05-30 14:05:00,74.9,75.2,74.9,75.2,1300.0,58.6906,58.9257,58.6906,58.9257,1300.0
2014-05-30 14:10:00,75.26,75.3,75.26,75.29,1000.0,58.9727,59.0041,58.9727,58.9962,1000.0
2014-05-30 14:15:00,75.3,75.4,75.3,75.33,600.0,59.0041,59.0824,59.0041,59.0276,600.0
2014-05-30 14:20:00,75.34,75.71,75.34,75.71,4200.0,59.0354,59.3253,59.0354,59.3253,4200.0
2014-05-30 14:25:00,75.7,75.76,75.63,75.76,800.0,59.3175,59.3645,59.2626,59.3645,800.0
2014-05-30 14:30:00,75.77,75.78,75.59,75.6,800.0,59.3723,59.3802,59.2313,59.2391,800.0
2014-05-30 14:35:00,75.6,75.6,75.45,75.58,1600.0,59.2391,59.2391,59.1216,59.2235,1600.0
2014-05-30 14:40:00,75.65,75.65,75.34,75.34,500.0,59.2783,59.2783,59.0354,59.0354,500.0
2014-05-30 14:45:00,75.32,75.33,75.31,75.31,600.0,59.0197,59.0276,59.0119,59.0119,600.0
2014-05-30 14:50:00,75.27,75.32,75.27,75.32,200.0,58.9805,59.0197,58.9805,59.0197,200.0
2014-05-30 14:55:00,75.28,75.28,75.0,75.0,600.0,58.9884,58.9884,58.769,58.769,600.0
2014-05-30 15:00:00,75.03,75.03,75.03,75.03,200.0,58.7925,58.7925,58.7925,58.7925,200.0
2014-05-30 15:05:00,75.13,75.29,75.1,75.29,800.0,58.8708,58.9962,58.8473,58.9962,800.0
2014-05-30 15:10:00,75.22,75.22,75.17,75.17,800.0,58.9414,58.9414,58.9022,58.9022,800.0
2014-05-30 15:15:00,75.26,75.26,75.1,75.1,1600.0,58.9727,58.9727,58.8473,58.8473,1600.0
2014-05-30 15:20:00,75.06,75.17,75.03,75.06,1600.0,58.816,58.9022,58.7925,58.816,1600.0
2014-05-30 15:25:00,75.07,75.09,75.03,75.09,600.0,58.8238,58.8395,58.7925,58.8395,600.0
2014-05-30 15:30:00,75.18,75.51,75.17,75.51,1000.0,58.91,59.1686,58.9022,59.1686,1000.0
2014-05-30 15:35:00,75.61,75.73,75.5,75.5,1400.0,59.247,59.341,59.1608,59.1608,1400.0
2014-05-30 15:40:00,75.59,75.65,75.58,75.65,1800.0,59.2313,59.2783,59.2235,59.2783,1800.0
2014-05-30 15:45:00,75.64,75.64,75.5,75.5,5000.0,59.2705,59.2705,59.1608,59.1608,5000.0
2014-05-30 15:50:00,75.52,75.65,75.34,75.56,4900.0,59.1764,59.2783,59.0354,59.2078,4900.0
2014-05-30 15:55:00,75.57,75.72,75.48,75.48,8800.0,59.2156,59.3332,59.1451,59.1451,8800.0
2014-06-02 09:30:00,76.99,78.42,76.99,78.42,9600.0,60.3283,61.4488,60.3283,61.4488,9600.0
2014-06-02 09:35:00,78.36,78.36,77.29,77.56,2600.0,61.4018,61.4018,60.5634,60.775,2600.0
2014-06-02 09:40:00,77.55,77.68,76.88,77.68,5800.0,60.7671,60.869,60.2421,60.869,5800.0
2014-06-02 09:45:00,77.6,77.77,77.52,77.65,1500.0,60.8063,60.9395,60.7436,60.8455,1500.0
2014-06-02 09:50:00,77.65,78.19,77.64,78.15,1000.0,60.8455,61.2686,60.8376,61.2373,1000.0
2014-06-02 09:55:00,78.09,78.09,77.84,77.87,1400.0,61.1903,61.1903,60.9944,61.0179,1400.0
2014-06-02 10:00:00,77.79,77.94,77.25,77.26,2800.0,60.9552,61.0727,60.532,60.5399,2800.0
2014-06-02 10:05:00,77.25,77.25,76.99,77.11,3800.0,60.532,60.532,60.3283,60.4223,3800.0
2014-06-02 10:10:00,77.18,77.27,77.03,77.27,3100.0,60.4772,60.5477,60.3597,60.5477,3100.0
2014-06-02 10:15:00,77.45,77.65,77.4,77.65,800.0,60.6888,60.8455,60.6496,60.8455,800.0
2014-06-02 10:20:00,77.81,77.81,77.65,77.69,1600.0,60.9709,60.9709,60.8455,60.8768,1600.0
2014-06-02 10:25:00,77.63,78.1,77.56,77.92,1800.0,60.8298,61.1981,60.775,61.057,1800.0
2014-06-02 10:30:00,77.85,78.15,77.83,78.15,700.0,61.0022,61.2373,60.9865,61.2373,700.0
2014-06-02 10:35:00,78.19,78.36,78.04,78.14,4200.0,61.2686,61.4018,61.1511,61.2294,4200.0
2014-06-02 10:40:00,78.11,78.11,77.75,77.75,1500.0,61.2059,61.2059,60.9238,60.9238,1500.0
2014-06-02 10:45:00,77.75,77.75,77.69,77.69,2300.0,60.9238,60.9238,60.8768,60.8768,2300.0
2014-06-02 10:50:00,77.65,77.66,77.52,77.52,4700.0,60.8455,60.8533,60.7436,60.7436,4700.0
2014-06-02 10:55:00,77.5,77.63,77.35,77.6,3100.0,60.7279,60.8298,60.6104,60.8063,3100.0
2014-06-02 11:00:00,77.67,77.92,77.67,77.88,1400.0,60.8612,61.057,60.8612,61.0257,1400.0
2014-06-02 11:05:00,77.95,78.19,77.95,77.99,2000.0,61.0806,61.2686,61.0806,61.1119,2000.0
2014-06-02 11:10:00,77.98,77.98,77.9,77.9,1000.0,61.1041,61.1041,61.0414,61.0414,1000.0
2014-06-02 11:15:00,77.9,77.9,77.7,77.78,3200.0,61.0414,61.0414,60.8847,60.9473,3200.0
2014-06-02 11:20:00,77.81,77.95,77.65,77.66,1500.0,60.9709,61.0806,60.8455,60.8533,1500.0
2014-06-02 11:25:00,77.71,77.99,77.71,77.99,500.0,60.8925,61.1119,60.8925,61.1119,500.0
2014-06-02 11:30:00,78.01,78.01,77.86,77.93,1300.0,61.1276,61.1276,61.01,61.0649,1300.0
2014-06-02 11:35:00,77.86,78.04,77.86,78.04,400.0,61.01,61.1511,61.01,61.1511,400.0
2014-06-02 11:40:00,78.11,78.29,78.11,78.25,1600.0,61.2059,61.347,61.2059,61.3156,1600.0
2014-06-02 11:45:00,78.22,78.23,78.16,78.21,1200.0,61.2921,61.3,61.2451,61.2843,1200.0
2014-06-02 11:50:00,78.2,78.28,78.09,78.09,3600.0,61.2765,61.3391,61.1903,61.1903,3600.0
2014-06-02 11:55:00,78.1,78.1,77.71,77.71,1000.0,61.1981,61.1981,60.8925,60.8925,1000.0
2014-06-02 12:00:00,77.73,77.75,77.6,77.6,1200.0,60.9082,60.9238,60.8063,60.8063,1200.0
2014-06-02 12:05:00,77.63,77.63,77.56,77.57,900.0,60.8298,60.8298,60.775,60.7828,900.0
2014-06-02 12:10:00,77.6,77.6,77.37,77.37,2600.0,60.8063,60.8063,60.6261,60.6261,2600.0
2014-06-02 12:15:00,77.33,77.36,77.07,77.07,1300.0,60.5947,60.6182,60.391,60.391,1300.0
2014-06-02 12:20:00,77.13,77.23,76.95,77.23,1700.0,60.438,60.5164,60.297,60.5164,1700.0
2014-06-02 12:25:00,77.18,77.24,77.13,77.13,700.0,60.4772,60.5242,60.438,60.438,700.0
2014-06-02 12:30:00,77.09,77.09,76.95,76.95,1500.0,60.4067,60.4067,60.297,60.297,1500.0
2014-06-02 12:35:00,77.03,77.03,76.74,76.75,2100.0,60.3597,60.3597,60.1324,60.1403,2100.0
2014-06-02 12:40:00,76.75,76.77,76.74,76.77,400.0,60.1403,60.1559,60.1324,60.1559,400.0
2014-06-02 12:45:00,76.73,76.73,76.62,76.62,1600.0,60.1246,60.1246,60.0384,60.0384,1600.0
2014-06-02 12:50:00,76.6,76.6,76.33,76.33,1400.0,60.0227,60.0227,59.8111,59.8111,1400.0
2014-06-02 12:55:00,76.33,76.33,76.07,76.11,600.0,59.8111,59.8111,59.6074,59.6388,600.0
2014-06-02 13:00:00,76.11,76.28,76.0,76.28,1100.0,59.6388,59.772,59.5526,59.772,1100.0
2014-06-02 13:05:00,76.3,76.3,76.23,76.23,800.0,59.7876,59.7876,59.7328,59.7328,800.0
2014-06-02 13:10:00,76.3,76.33,76.18,76.18,1800.0,59.7876,59.8111,59.6936,59.6936,1800.0
2014-06-02 13:15:00,76.21,76.49,76.21,76.39,900.0,59.7171,59.9365,59.7171,59.8582,900.0
2014-06-02 13:20:00,76.44,76.56,76.44,76.52,400.0,59.8973,59.9914,59.8973,59.96,400.0
2014-06-02 13:25:00,76.51,76.56,76.44,76.49,1100.0,59.9522,59.9914,59.8973,59.9365,1100.0
2014-06-02 13:30:00,76.42,76.43,76.3,76.32,800.0,59.8817,59.8895,59.7876,59.8033,800.0
2014-06-02 13:35:00,76.29,76.29,76.29,76.29,300.0,59.7798,59.7798,59.7798,59.7798,300.0
2014-06-02 13:40:00,76.24,76.26,76.03,76.09,1700.0,59.7406,59.7563,59.5761,59.6231,1700.0
2014-06-02 13:45:00,76.05,76.05,75.94,76.04,900.0,59.5917,59.5917,59.5055,59.5839,900.0
2014-06-02 13:50:00,76.03,76.03,75.54,75.54,1500.0,59.5761,59.5761,59.1921,59.1921,1500.0
2014-06-02 13:55:00,75.49,75.7,75.38,75.52,1700.0,59.1529,59.3175,59.0667,59.1764,1700.0
2014-06-02 14:00:00,75.55,75.55,75.53,75.55,500.0,59.1999,59.1999,59.1843,59.1999,500.0
2014-06-02 14:05:00,75.6,75.61,75.57,75.59,600.0,59.2391,59.247,59.2156,59.2313,600.0
2014-06-02 14:10:00,75.66,76.06,75.66,75.88,1100.0,59.2861,59.5996,59.2861,59.4585,1100.0
2014-06-02 14:15:00,75.88,76.17,75.8,76.07,2200.0,59.4585,59.6858,59.3958,59.6074,2200.0
2014-06-02 14:20:00,76.04,76.1,76.04,76.1,600.0,59.5839,59.6309,59.5839,59.6309,600.0
2014-06-02 14:25:00,76.11,76.23,76.09,76.21,2100.0,59.6388,59.7328,59.6231,59.7171,2100.0
2014-06-02 14:30:00,76.2,76.2,76.15,76.15,700.0,59.7093,59.7093,59.6701,59.6701,700.0
2014-06-02 14:35:00,76.13,76.18,76.06,76.17,1400.0,59.6544,59.6936,59.5996,59.6858,1400.0
2014-06-02 14:40:00,76.2,76.24,76.2,76.2,700.0,59.7093,59.7406,59.7093,59.7093,700.0
2014-06-02 14:45:00,76.11,76.11,75.95,75.99,700.0,59.6388,59.6388,59.5134,59.5447,700.0
2014-06-02 14:50:00,76.01,76.13,76.0,76.07,1500.0,59.5604,59.6544,59.5526,59.6074,1500.0
2014-06-02 14:55:00,76.08,76.15,76.07,76.15,1300.0,59.6152,59.6701,59.6074,59.6701,1300.0
2014-06-02 15:00:00,76.05,76.12,76.05,76.12,200.0,59.5917,59.6466,59.5917,59.6466,200.0
2014-06-02 15:05:00,76.13,76.24,76.13,76.24,2800.0,59.6544,59.7406,59.6544,59.7406,2800.0
2014-06-02 15:10:00,76.17,76.25,76.1,76.13,1500.0,59.6858,59.7485,59.6309,59.6544,1500.0
2014-06-02 15:15:00,76.12,76.22,76.11,76.12,1900.0,59.6466,59.7249,59.6388,59.6466,1900.0
2014-06-02 15:20:00,76.11,76.12,76.04,76.07,1200.0,59.6388,59.6466,59.5839,59.6074,1200.0
2014-06-02 15:25:00,76.1,76.15,76.0,76.08,2100.0,59.6309,59.6701,59.5526,59.6152,2100.0
2014-06-02 15:30:00,76.03,76.19,76.03,76.12,2400.0,59.5761,59.7014,59.5761,59.6466,2400.0
2014-06-02 15:35:00,76.15,76.15,76.04,76.04,2200.0,59.6701,59.6701,59.5839,59.5839,2200.0
2014-06-02 15:40:00,76.05,76.17,76.05,76.17,2200.0,59.5917,59.6858,59.5917,59.6858,2200.0
2014-06-02 15:45:00,76.21,76.24,76.11,76.11,3200.0,59.7171,59.7406,59.6388,59.6388,3200.0
2014-06-02 15:50:00,76.18,76.31,76.17,76.24,3600.0,59.6936,59.7955,59.6858,59.7406,3600.0
2014-06-02 15:55:00,76.24,76.24,75.99,76.04,3800.0,59.7406,59.7406,59.5447,59.5839,3800.0
2014-06-03 09:30:00,76.29,76.29,75.95,75.95,500.0,59.7798,59.7798,59.5134,59.5134,500.0
2014-06-03 09:35:00,75.75,75.75,75.62,75.62,200.0,59.3567,59.3567,59.2548,59.2548,200.0
2014-06-03 09:40:00,75.76,75.79,75.76,75.79,300.0,59.3645,59.388,59.3645,59.388,300.0
2014-06-03 09:45:00,75.96,76.33,75.96,76.22,1400.0,59.5212,59.8111,59.5212,59.7249,1400.0
2014-06-03 09:50:00,76.16,76.16,76.02,76.02,700.0,59.6779,59.6779,59.5682,59.5682,700.0
2014-06-03 09:55:00,76.42,77.14,76.37,76.95,1900.0,59.8817,60.4458,59.8425,60.297,1900.0
2014-06-03 10:00:00,76.89,77.15,76.71,77.15,1200.0,60.25,60.4537,60.1089,60.4537,1200.0
2014-06-03 10:05:00,77.15,77.15,77.15,77.15,0.0,60.4537,60.4537,60.4537,60.4537,0.0
2014-06-03 10:10:00,77.17,77.25,77.17,77.25,1600.0,60.4694,60.532,60.4694,60.532,1600.0
2014-06-03 10:15:00,77.25,77.25,77.19,77.25,1800.0,60.532,60.532,60.485,60.532,1800.0
2014-06-03 10:20:00,77.07,77.08,76.95,77.08,700.0,60.391,60.3988,60.297,60.3988,700.0
2014-06-03 10:25:00,76.93,76.93,76.83,76.83,800.0,60.2813,60.2813,60.2029,60.2029,800.0
2014-06-03 10:30:00,76.65,76.65,76.51,76.51,600.0,60.0619,60.0619,59.9522,59.9522,600.0
2014-06-03 10:35:00,76.72,76.72,76.72,76.72,100.0,60.1167,60.1167,60.1167,60.1167,100.0
2014-06-03 10:40:00,76.97,76.97,76.84,76.84,300.0,60.3126,60.3126,60.2108,60.2108,300.0
2014-06-03 10:45:00,76.84,76.84,76.84,76.84,0.0,60.2108,60.2108,60.2108,60.2108,0.0
2014-06-03 10:50:00,76.78,76.89,76.61,76.61,3500.0,60.1638,60.25,60.0305,60.0305,3500.0
2014-06-03 10:55:00,76.58,76.74,76.58,76.74,300.0,60.007,60.1324,60.007,60.1324,300.0
2014-06-03 11:00:00,76.82,76.9,76.82,76.9,700.0,60.1951,60.2578,60.1951,60.2578,700.0
2014-06-03 11:05:00,76.69,76.83,76.69,76.75,500.0,60.0932,60.2029,60.0932,60.1403,500.0
2014-06-03 11:10:00,76.7,76.7,76.7,76.7,100.0,60.1011,60.1011,60.1011,60.1011,100.0
2014-06-03 11:15:00,76.7,76.7,76.7,76.7,0.0,60.1011,60.1011,60.1011,60.1011,0.0
2014-06-03 11:20:00,76.58,76.75,76.58,76.75,700.0,60.007,60.1403,60.007,60.1403,700.0
2014-06-03 11:25:00,76.35,76.35,76.35,76.35,100.0,59.8268,59.8268,59.8268,59.8268,100.0
2014-06-03 11:30:00,76.3,76.39,76.21,76.39,300.0,59.7876,59.8582,59.7171,59.8582,300.0
2014-06-03 11:35:00,76.18,76.18,76.01,76.01,900.0,59.6936,59.6936,59.5604,59.5604,900.0
2014-06-03 11:40:00,76.01,76.28,76.01,76.28,600.0,59.5604,59.772,59.5604,59.772,600.0
2014-06-03 11:45:00,76.14,76.14,76.14,76.14,200.0,59.6623,59.6623,59.6623,59.6623,200.0
2014-06-03 11:50:00,76.22,76.32,76.18,76.21,1400.0,59.7249,59.8033,59.6936,59.7171,1400.0
2014-06-03 11:55:00,76.16,76.17,76.16,76.17,200.0,59.6779,59.6858,59.6779,59.6858,200.0
2014-06-03 12:00:00,76.3,76.3,76.3,76.3,100.0,59.7876,59.7876,59.7876,59.7876,100.0
2014-06-03 12:05:00,76.51,76.51,76.51,76.51,100.0,59.9522,59.9522,59.9522,59.9522,100.0
2014-06-03 12:10:00,76.7,76.7,76.7,76.7,100.0,60.1011,60.1011,60.1011,60.1011,100.0
2014-06-03 12:15:00,76.73,76.73,76.69,76.69,1300.0,60.1246,60.1246,60.0932,60.0932,1300.0
2014-06-03 12:20:00,76.79,76.81,76.79,76.81,300.0,60.1716,60.1873,60.1716,60.1873,300.0
2014-06-03 12:25:00,76.76,76.76,76.76,76.76,100.0,60.1481,60.1481,60.1481,60.1481,100.0
2014-06-03 12:30:00,76.76,76.76,76.76,76.76,0.0,60.1481,60.1481,60.1481,60.1481,0.0
2014-06-03 12:35:00,76.8,76.8,76.69,76.69,400.0,60.1794,60.1794,60.0932,60.0932,400.0
2014-06-03 12:40:00,76.94,76.97,76.94,76.97,300.0,60.2891,60.3126,60.2891,60.3126,300.0
2014-06-03 12:45:00,77.01,77.09,77.01,77.09,400.0,60.344,60.4067,60.344,60.4067,400.0
2014-06-03 12:50:00,77.1,77.1,77.01,77.01,500.0,60.4145,60.4145,60.344,60.344,500.0
2014-06-03 12:55:00,77.02,77.1,77.02,77.06,2400.0,60.3518,60.4145,60.3518,60.3832,2400.0
2014-06-03 13:00:00,77.12,77.12,77.09,77.09,600.0,60.4302,60.4302,60.4067,60.4067,600.0
2014-06-03 13:05:00,77.12,77.34,77.12,77.34,500.0,60.4302,60.6026,60.4302,60.6026,500.0
2014-06-03 13:10:00,77.48,77.48,77.28,77.4,2600.0,60.7123,60.7123,60.5556,60.6496,2600.0
2014-06-03 13:15:00,77.46,77.46,77.39,77.43,1600.0,60.6966,60.6966,60.6417,60.6731,1600.0
2014-06-03 13:20:00,77.43,77.46,77.43,77.46,300.0,60.6731,60.6966,60.6731,60.6966,300.0
2014-06-03 13:25:00,77.4,77.4,77.33,77.33,200.0,60.6496,60.6496,60.5947,60.5947,200.0
2014-06-03 13:30:00,77.43,77.43,77.37,77.42,600.0,60.6731,60.6731,60.6261,60.6653,600.0
2014-06-03 13:35:00,77.42,77.42,77.42,77.42,0.0,60.6653,60.6653,60.6653,60.6653,0.0
2014-06-03 13:40:00,77.35,77.46,77.35,77.46,400.0,60.6104,60.6966,60.6104,60.6966,400.0
2014-06-03 13:45:00,77.53,77.53,77.38,77.38,200.0,60.7514,60.7514,60.6339,60.6339,200.0
2014-06-03 13:50:00,77.53,77.53,77.52,77.53,300.0,60.7514,60.7514,60.7436,60.7514,300.0
2014-06-03 13:55:00,77.52,77.52,77.5,77.5,900.0,60.7436,60.7436,60.7279,60.7279,900.0
2014-06-03 14:00:00,77.56,77.56,77.56,77.56,200.0,60.775,60.775,60.775,60.775,200.0
2014-06-03 14:05:00,77.53,77.53,77.44,77.44,800.0,60.7514,60.7514,60.6809,60.6809,800.0
2014-06-03 14:10:00,77.36,77.4,77.28,77.28,1400.0,60.6182,60.6496,60.5556,60.5556,1400.0
2014-06-03 14:15:00,77.36,77.42,77.32,77.42,1200.0,60.6182,60.6653,60.5869,60.6653,1200.0
2014-06-03 14:20:00,77.42,77.42,77.32,77.32,400.0,60.6653,60.6653,60.5869,60.5869,400.0
2014-06-03 14:25:00,77.32,77.32,77.32,77.32,0.0,60.5869,60.5869,60.5869,60.5869,0.0
2014-06-03 14:30:00,77.38,77.38,77.25,77.3,1200.0,60.6339,60.6339,60.532,60.5712,1200.0
2014-06-03 14:35:00,77.27,77.3,77.27,77.28,500.0,60.5477,60.5712,60.5477,60.5556,500.0
2014-06-03 14:40:00,77.32,77.32,77.32,77.32,100.0,60.5869,60.5869,60.5869,60.5869,100.0
2014-06-03 14:45:00,77.33,77.35,77.25,77.25,500.0,60.5947,60.6104,60.532,60.532,500.0
2014-06-03 14:50:00,77.23,77.28,77.23,77.28,400.0,60.5164,60.5556,60.5164,60.5556,400.0
2014-06-03 14:55:00,77.27,77.27,77.11,77.18,600.0,60.5477,60.5477,60.4223,60.4772,600.0
2014-06-03 15:00:00,77.22,77.23,77.16,77.22,400.0,60.5085,60.5164,60.4615,60.5085,400.0
2014-06-03 15:05:00,77.25,77.28,77.24,77.27,700.0,60.532,60.5556,60.5242,60.5477,700.0
2014-06-03 15:10:00,77.29,77.46,77.21,77.42,1000.0,60.5634,60.6966,60.5007,60.6653,1000.0
2014-06-03 15:15:00,77.6,77.77,77.6,77.77,900.0,60.8063,60.9395,60.8063,60.9395,900.0
2014-06-03 15:20:00,77.72,77.88,77.72,77.82,2400.0,60.9003,61.0257,60.9003,60.9787,2400.0
2014-06-03 15:25:00,77.92,77.96,77.91,77.94,400.0,61.057,61.0884,61.0492,61.0727,400.0
2014-06-03 15:30:00,77.98,77.98,77.9,77.94,900.0,61.1041,61.1041,61.0414,61.0727,900.0
2014-06-03 15:35:00,77.86,78.08,77.86,78.08,1800.0,61.01,61.1824,61.01,61.1824,1800.0
2014-06-03 15:40:00,78.09,78.09,77.99,78.01,3100.0,61.1903,61.1903,61.1119,61.1276,3100.0
2014-06-03 15:45:00,78.06,78.08,77.98,78.08,3800.0,61.1667,61.1824,61.1041,61.1824,3800.0
2014-06-03 15:50:00,78.09,78.23,77.97,78.22,3600.0,61.1903,61.3,61.0962,61.2921,3600.0
2014-06-03 15:55:00,78.25,78.46,78.23,78.27,5900.0,61.3156,61.4802,61.3,61.3313,5900.0
2014-06-04 09:30:00,78.45,78.45,77.58,77.58,700.0,61.4723,61.4723,60.7906,60.7906,700.0
2014-06-04 09:35:00,77.44,77.44,77.18,77.41,900.0,60.6809,60.6809,60.4772,60.6574,900.0
2014-06-04 09:40:00,77.24,77.32,77.24,77.32,200.0,60.5242,60.5869,60.5242,60.5869,200.0
2014-06-04 09:45:00,77.39,77.71,77.39,77.71,400.0,60.6417,60.8925,60.6417,60.8925,400.0
2014-06-04 09:50:00,78.13,78.65,78.0,78.6,1500.0,61.2216,61.6291,61.1197,61.5899,1500.0
2014-06-04 09:55:00,78.64,78.71,78.54,78.71,900.0,61.6212,61.6761,61.5429,61.6761,900.0
2014-06-04 10:00:00,78.58,78.69,78.56,78.69,700.0,61.5742,61.6604,61.5585,61.6604,700.0
2014-06-04 10:05:00,78.63,78.63,78.22,78.38,3600.0,61.6134,61.6134,61.2921,61.4175,3600.0
2014-06-04 10:10:00,78.5,78.64,78.5,78.58,800.0,61.5115,61.6212,61.5115,61.5742,800.0
2014-06-04 10:15:00,78.58,78.58,78.58,78.58,0.0,61.5742,61.5742,61.5742,61.5742,0.0
2014-06-04 10:20:00,78.55,78.8,78.47,78.7,1000.0,61.5507,61.7466,61.488,61.6682,1000.0
2014-06-04 10:25:00,78.43,78.54,78.43,78.54,300.0,61.4567,61.5429,61.4567,61.5429,300.0
2014-06-04 10:30:00,78.57,78.73,78.56,78.56,500.0,61.5664,61.6918,61.5585,61.5585,500.0
2014-06-04 10:35:00,78.82,78.82,78.82,78.82,100.0,61.7623,61.7623,61.7623,61.7623,100.0
2014-06-04 10:40:00,78.97,79.3,78.97,79.3,600.0,61.8798,62.1384,61.8798,62.1384,600.0
2014-06-04 10:45:00,79.32,79.36,79.19,79.31,600.0,62.1541,62.1854,62.0522,62.1462,600.0
2014-06-04 10:50:00,79.28,79.45,79.23,79.45,2300.0,62.1227,62.2559,62.0835,62.2559,2300.0
2014-06-04 10:55:00,79.6,79.6,79.3,79.3,700.0,62.3735,62.3735,62.1384,62.1384,700.0
2014-06-04 11:00:00,79.38,79.44,79.38,79.44,400.0,62.2011,62.2481,62.2011,62.2481,400.0
2014-06-04 11:05:00,79.35,79.46,79.3,79.39,600.0,62.1776,62.2638,62.1384,62.2089,600.0
2014-06-04 11:10:00,79.3,79.33,79.18,79.33,2000.0,62.1384,62.1619,62.0444,62.1619,2000.0
2014-06-04 11:15:00,79.46,79.46,79.33,79.33,400.0,62.2638,62.2638,62.1619,62.1619,400.0
2014-06-04 11:20:00,79.24,79.38,79.24,79.36,400.0,62.0914,62.2011,62.0914,62.1854,400.0
2014-06-04 11:25:00,79.34,79.6,79.34,79.6,1600.0,62.1697,62.3735,62.1697,62.3735,1600.0
2014-06-04 11:30:00,79.4,79.44,79.39,79.41,1000.0,62.2168,62.2481,62.2089,62.2246,1000.0
2014-06-04 11:35:00,79.4,79.4,79.18,79.18,700.0,62.2168,62.2168,62.0444,62.0444,700.0
2014-06-04 11:40:00,79.21,79.26,79.21,79.26,400.0,62.0679,62.1071,62.0679,62.1071,400.0
2014-06-04 11:45:00,79.33,79.33,79.25,79.3,1600.0,62.1619,62.1619,62.0992,62.1384,1600.0
2014-06-04 11:50:00,79.16,79.34,79.16,79.3,700.0,62.0287,62.1697,62.0287,62.1384,700.0
2014-06-04 11:55:00,79.43,79.54,79.39,79.54,1000.0,62.2403,62.3265,62.2089,62.3265,1000.0
2014-06-04 12:00:00,79.53,79.53,79.53,79.53,100.0,62.3186,62.3186,62.3186,62.3186,100.0
2014-06-04 12:05:00,79.43,79.45,79.41,79.41,400.0,62.2403,62.2559,62.2246,62.2246,400.0
2014-06-04 12:10:00,79.48,79.58,79.43,79.58,1200.0,62.2794,62.3578,62.2403,62.3578,1200.0
2014-06-04 12:15:00,79.58,79.59,79.58,79.59,200.0,62.3578,62.3656,62.3578,62.3656,200.0
2014-06-04 12:20:00,79.54,79.54,79.44,79.44,800.0,62.3265,62.3265,62.2481,62.2481,800.0
2014-06-04 12:25:00,79.49,79.5,79.41,79.5,1400.0,62.2873,62.2951,62.2246,62.2951,1400.0
2014-06-04 12:30:00,79.5,79.51,79.36,79.36,500.0,62.2951,62.3029,62.1854,62.1854,500.0
2014-06-04 12:35:00,79.38,79.5,79.35,79.5,500.0,62.2011,62.2951,62.1776,62.2951,500.0
2014-06-04 12:40:00,79.41,79.42,79.35,79.36,900.0,62.2246,62.2324,62.1776,62.1854,900.0
2014-06-04 12:45:00,79.42,79.42,79.42,79.42,200.0,62.2324,62.2324,62.2324,62.2324,200.0
2014-06-04 12:50:00,79.38,79.38,79.38,79.38,100.0,62.2011,62.2011,62.2011,62.2011,100.0
2014-06-04 12:55:00,79.44,79.44,79.32,79.32,900.0,62.2481,62.2481,62.1541,62.1541,900.0
2014-06-04 13:00:00,79.4,79.41,79.39,79.41,400.0,62.2168,62.2246,62.2089,62.2246,400.0
2014-06-04 13:05:00,79.41,79.41,79.13,79.17,700.0,62.2246,62.2246,62.0052,62.0365,700.0
2014-06-04 13:10:00,79.17,79.3,79.01,79.01,2000.0,62.0365,62.1384,61.9112,61.9112,2000.0
2014-06-04 13:15:00,78.95,78.95,78.76,78.89,1800.0,61.8641,61.8641,61.7153,61.8171,1800.0
2014-06-04 13:20:00,78.89,78.89,78.89,78.89,0.0,61.8171,61.8171,61.8171,61.8171,0.0
2014-06-04 13:25:00,78.85,78.85,78.55,78.59,1200.0,61.7858,61.7858,61.5507,61.582,1200.0
2014-06-04 13:30:00,78.58,78.66,78.58,78.66,300.0,61.5742,61.6369,61.5742,61.6369,300.0
2014-06-04 13:35:00,78.92,78.92,78.92,78.92,100.0,61.8406,61.8406,61.8406,61.8406,100.0
2014-06-04 13:40:00,79.0,79.0,78.9,78.93,700.0,61.9033,61.9033,61.825,61.8485,700.0
2014-06-04 13:45:00,78.98,79.02,78.98,79.02,200.0,61.8876,61.919,61.8876,61.919,200.0
2014-06-04 13:50:00,78.99,79.07,78.78,78.86,600.0,61.8955,61.9582,61.7309,61.7936,600.0
2014-06-04 13:55:00,78.87,78.87,78.87,78.87,200.0,61.8015,61.8015,61.8015,61.8015,200.0
2014-06-04 14:00:00,78.87,78.87,78.7,78.7,500.0,61.8015,61.8015,61.6682,61.6682,500.0
2014-06-04 14:05:00,78.63,78.63,78.52,78.57,1800.0,61.6134,61.6134,61.5272,61.5664,1800.0
2014-06-04 14:10:00,78.54,78.7,78.53,78.62,1600.0,61.5429,61.6682,61.535,61.6056,1600.0
2014-06-04 14:15:00,78.6,78.6,78.6,78.6,100.0,61.5899,61.5899,61.5899,61.5899,100.0
2014-06-04 14:20:00,78.58,78.67,78.52,78.67,1100.0,61.5742,61.6447,61.5272,61.6447,1100.0
2014-06-04 14:25:00,78.64,78.64,78.59,78.59,200.0,61.6212,61.6212,61.582,61.582,200.0
2014-06-04 14:30:00,78.59,78.59,78.59,78.59,0.0,61.582,61.582,61.582,61.582,0.0
2014-06-04 14:35:00,78.65,78.67,78.31,78.31,1200.0,61.6291,61.6447,61.3626,61.3626,1200.0
2014-06-04 14:40:00,78.31,78.31,78.31,78.31,0.0,61.3626,61.3626,61.3626,61.3626,0.0
2014-06-04 14:45:00,78.33,78.38,78.26,78.26,500.0,61.3783,61.4175,61.3235,61.3235,500.0
2014-06-04 14:50:00,78.31,78.38,78.31,78.38,400.0,61.3626,61.4175,61.3626,61.4175,400.0
2014-06-04 14:55:00,78.35,78.38,78.35,78.37,400.0,61.394,61.4175,61.394,61.4097,400.0
2014-06-04 15:00:00,78.48,78.62,78.48,78.52,800.0,61.4959,61.6056,61.4959,61.5272,800.0
2014-06-04 15:05:00,78.55,78.77,78.55,78.69,1900.0,61.5507,61.7231,61.5507,61.6604,1900.0
2014-06-04 15:10:00,78.65,78.66,78.57,78.63,500.0,61.6291,61.6369,61.5664,61.6134,500.0
2014-06-04 15:15:00,78.61,78.68,78.56,78.62,400.0,61.5977,61.6526,61.5585,61.6056,400.0
2014-06-04 15:20:00,78.64,78.64,78.54,78.54,500.0,61.6212,61.6212,61.5429,61.5429,500.0
2014-06-04 15:25:00,78.61,78.64,78.58,78.58,400.0,61.5977,61.6212,61.5742,61.5742,400.0
2014-06-04 15:30:00,78.57,78.65,78.47,78.65,400.0,61.5664,61.6291,61.488,61.6291,400.0
2014-06-04 15:35:00,78.63,78.8,78.63,78.71,900.0,61.6134,61.7466,61.6134,61.6761,900.0
2014-06-04 15:40:00,78.72,78.72,78.58,78.66,1800.0,61.6839,61.6839,61.5742,61.6369,1800.0
2014-06-04 15:45:00,78.62,78.62,78.48,78.48,800.0,61.6056,61.6056,61.4959,61.4959,800.0
2014-06-04 15:50:00,78.49,78.6,78.49,78.59,3000.0,61.5037,61.5899,61.5037,61.582,3000.0
2014-06-04 15:55:00,78.56,78.66,78.41,78.55,4900.0,61.5585,61.6369,61.441,61.5507,4900.0
2014-06-05 09:30:00,78.64,79.58,78.64,79.51,1300.0,61.6212,62.3578,61.6212,62.3029,1300.0
2014-06-05 09:35:00,79.31,79.31,79.27,79.27,400.0,62.1462,62.1462,62.1149,62.1149,400.0
2014-06-05 09:40:00,79.14,79.14,78.24,78.24,2500.0,62.013,62.013,61.3078,61.3078,2500.0
2014-06-05 09:45:00,78.24,78.43,78.13,78.35,3100.0,61.3078,61.4567,61.2216,61.394,3100.0
2014-06-05 09:50:00,78.25,78.29,78.09,78.16,4500.0,61.3156,61.347,61.1903,61.2451,4500.0
2014-06-05 09:55:00,78.01,78.1,77.98,78.06,2100.0,61.1276,61.1981,61.1041,61.1667,2100.0
2014-06-05 10:00:00,78.26,78.26,78.0,78.0,1400.0,61.3235,61.3235,61.1197,61.1197,1400.0
2014-06-05 10:05:00,78.14,78.14,77.62,77.62,1900.0,61.2294,61.2294,60.822,60.822,1900.0
2014-06-05 10:10:00,77.62,78.01,77.62,77.99,1800.0,60.822,61.1276,60.822,61.1119,1800.0
2014-06-05 10:15:00,77.64,77.98,77.64,77.98,900.0,60.8376,61.1041,60.8376,61.1041,900.0
2014-06-05 10:20:00,78.02,78.37,78.02,78.37,500.0,61.1354,61.4097,61.1354,61.4097,500.0
2014-06-05 10:25:00,78.43,78.43,78.43,78.43,100.0,61.4567,61.4567,61.4567,61.4567,100.0
2014-06-05 10:30:00,78.74,78.74,78.51,78.55,800.0,61.6996,61.6996,61.5194,61.5507,800.0
2014-06-05 10:35:00,78.62,78.62,78.37,78.47,1600.0,61.6056,61.6056,61.4097,61.488,1600.0
2014-06-05 10:40:00,78.47,78.52,78.17,78.33,3700.0,61.488,61.5272,61.2529,61.3783,3700.0
2014-06-05 10:45:00,78.39,78.41,78.26,78.41,1600.0,61.4253,61.441,61.3235,61.441,1600.0
2014-06-05 10:50:00,78.36,78.36,78.36,78.36,100.0,61.4018,61.4018,61.4018,61.4018,100.0
2014-06-05 10:55:00,78.09,78.28,78.09,78.28,700.0,61.1903,61.3391,61.1903,61.3391,700.0
2014-06-05 11:00:00,78.2,78.2,77.87,77.87,200.0,61.2765,61.2765,61.0179,61.0179,200.0
2014-06-05 11:05:00,78.12,78.37,78.09,78.12,3400.0,61.2138,61.4097,61.1903,61.2138,3400.0
2014-06-05 11:10:00,78.37,78.37,78.18,78.18,1100.0,61.4097,61.4097,61.2608,61.2608,1100.0
2014-06-05 11:15:00,78.41,78.53,78.41,78.53,300.0,61.441,61.535,61.441,61.535,300.0
2014-06-05 11:20:00,78.87,79.04,78.87,79.04,600.0,61.8015,61.9347,61.8015,61.9347,600.0
2014-06-05 11:25:00,79.05,79.19,79.0,79.0,400.0,61.9425,62.0522,61.9033,61.9033,400.0
2014-06-05 11:30:00,79.1,79.21,79.1,79.21,500.0,61.9817,62.0679,61.9817,62.0679,500.0
2014-06-05 11:35:00,79.34,79.48,79.24,79.48,1200.0,62.1697,62.2794,62.0914,62.2794,1200.0
2014-06-05 11:40:00,79.55,79.55,79.44,79.44,300.0,62.3343,62.3343,62.2481,62.2481,300.0
2014-06-05 11:45:00,79.44,79.44,79.44,79.44,100.0,62.2481,62.2481,62.2481,62.2481,100.0
2014-06-05 11:50:00,79.58,79.58,79.33,79.42,900.0,62.3578,62.3578,62.1619,62.2324,900.0
2014-06-05 11:55:00,79.26,79.32,79.24,79.32,300.0,62.1071,62.1541,62.0914,62.1541,300.0
2014-06-05 12:00:00,79.32,79.32,79.32,79.32,0.0,62.1541,62.1541,62.1541,62.1541,0.0
2014-06-05 12:05:00,79.71,79.71,79.71,79.71,100.0,62.4597,62.4597,62.4597,62.4597,100.0
2014-06-05 12:10:00,79.75,79.75,79.64,79.65,400.0,62.491,62.491,62.4048,62.4127,400.0
2014-06-05 12:15:00,79.5,79.5,79.41,79.41,300.0,62.2951,62.2951,62.2246,62.2246,300.0
2014-06-05 12:20:00,79.42,79.53,79.42,79.53,700.0,62.2324,62.3186,62.2324,62.3186,700.0
2014-06-05 12:25:00,79.64,79.64,79.64,79.64,100.0,62.4048,62.4048,62.4048,62.4048,100.0
2014-06-05 12:30:00,79.61,79.74,79.61,79.62,600.0,62.3813,62.4832,62.3813,62.3891,600.0
2014-06-05 12:35:00,79.7,79.74,79.7,79.74,300.0,62.4518,62.4832,62.4518,62.4832,300.0
2014-06-05 12:40:00,79.63,79.68,79.58,79.68,1600.0,62.397,62.4362,62.3578,62.4362,1600.0
2014-06-05 12:45:00,79.68,79.68,79.68,79.68,0.0,62.4362,62.4362,62.4362,62.4362,0.0
2014-06-05 12:50:00,79.57,79.57,79.56,79.56,200.0,62.35,62.35,62.3421,62.3421,200.0
2014-06-05 12:55:00,79.35,79.35,79.28,79.28,500.0,62.1776,62.1776,62.1227,62.1227,500.0
2014-06-05 13:00:00,79.3,79.38,79.3,79.38,300.0,62.1384,62.2011,62.1384,62.2011,300.0
2014-06-05 13:05:00,79.48,79.48,79.48,79.48,100.0,62.2794,62.2794,62.2794,62.2794,100.0
2014-06-05 13:10:00,79.53,79.53,79.42,79.44,800.0,62.3186,62.3186,62.2324,62.2481,800.0
2014-06-05 13:15:00,79.46,79.49,79.46,79.49,700.0,62.2638,62.2873,62.2638,62.2873,700.0
2014-06-05 13:20:00,79.51,79.51,79.44,79.47,800.0,62.3029,62.3029,62.2481,62.2716,800.0
2014-06-05 13:25:00,79.14,79.26,79.11,79.26,1900.0,62.013,62.1071,61.9895,62.1071,1900.0
2014-06-05 13:30:00,79.49,79.49,79.42,79.42,400.0,62.2873,62.2873,62.2324,62.2324,400.0
2014-06-05 13:35:00,79.48,79.5,79.34,79.37,900.0,62.2794,62.2951,62.1697,62.1932,900.0
2014-06-05 13:40:00,79.45,79.45,79.22,79.22,400.0,62.2559,62.2559,62.0757,62.0757,400.0
2014-06-05 13:45:00,79.05,79.05,78.96,78.96,500.0,61.9425,61.9425,61.872,61.872,500.0
2014-06-05 13:50:00,78.97,79.22,78.97,79.22,600.0,61.8798,62.0757,61.8798,62.0757,600.0
2014-06-05 13:55:00,79.15,79.15,79.05,79.05,700.0,62.0209,62.0209,61.9425,61.9425,700.0
2014-06-05 14:00:00,79.16,79.26,79.16,79.26,500.0,62.0287,62.1071,62.0287,62.1071,500.0
2014-06-05 14:05:00,79.33,79.37,79.33,79.37,300.0,62.1619,62.1932,62.1619,62.1932,300.0
2014-06-05 14:10:00,79.32,79.34,79.32,79.34,400.0,62.1541,62.1697,62.1541,62.1697,400.0
2014-06-05 14:15:00,79.35,79.37,79.35,79.37,300.0,62.1776,62.1932,62.1776,62.1932,300.0
2014-06-05 14:20:00,79.45,79.62,79.45,79.62,700.0,62.2559,62.3891,62.2559,62.3891,700.0
2014-06-05 14:25:00,79.62,79.62,79.62,79.62,0.0,62.3891,62.3891,62.3891,62.3891,0.0
2014-06-05 14:30:00,79.71,79.71,79.6,79.61,800.0,62.4597,62.4597,62.3735,62.3813,800.0
2014-06-05 14:35:00,79.63,79.71,79.54,79.54,900.0,62.397,62.4597,62.3265,62.3265,900.0
2014-06-05 14:40:00,79.59,79.59,79.45,79.45,1100.0,62.3656,62.3656,62.2559,62.2559,1100.0
2014-06-05 14:45:00,79.36,79.44,79.35,79.44,800.0,62.1854,62.2481,62.1776,62.2481,800.0
2014-06-05 14:50:00,79.45,79.45,79.33,79.33,500.0,62.2559,62.2559,62.1619,62.1619,500.0
2014-06-05 14:55:00,79.19,79.29,79.19,79.29,500.0,62.0522,62.1306,62.0522,62.1306,500.0
2014-06-05 15:00:00,79.45,79.45,79.45,79.45,600.0,62.2559,62.2559,62.2559,62.2559,600.0
2014-06-05 15:05:00,79.44,79.45,79.36,79.36,1800.0,62.2481,62.2559,62.1854,62.1854,1800.0
2014-06-05 15:10:00,79.21,79.21,79.21,79.21,100.0,62.0679,62.0679,62.0679,62.0679,100.0
2014-06-05 15:15:00,79.31,79.33,79.31,79.33,900.0,62.1462,62.1619,62.1462,62.1619,900.0
2014-06-05 15:20:00,79.35,79.39,79.31,79.31,800.0,62.1776,62.2089,62.1462,62.1462,800.0
2014-06-05 15:25:00,79.31,79.31,79.31,79.31,0.0,62.1462,62.1462,62.1462,62.1462,0.0
2014-06-05 15:30:00,79.25,79.25,79.21,79.25,600.0,62.0992,62.0992,62.0679,62.0992,600.0
2014-06-05 15:35:00,79.16,79.17,79.1,79.17,700.0,62.0287,62.0365,61.9817,62.0365,700.0
2014-06-05 15:40:00,79.2,79.25,79.2,79.24,900.0,62.06,62.0992,62.06,62.0914,900.0
2014-06-05 15:45:00,79.25,79.25,79.22,79.25,4700.0,62.0992,62.0992,62.0757,62.0992,4700.0
2014-06-05 15:50:00,79.25,79.25,79.09,79.19,5400.0,62.0992,62.0992,61.9738,62.0522,5400.0
2014-06-05 15:55:00,79.25,79.25,79.17,79.23,6600.0,62.0992,62.0992,62.0365,62.0835,6600.0
2014-06-06 09:30:00,79.8,79.8,79.42,79.42,1800.0,62.5302,62.5302,62.2324,62.2324,1800.0
2014-06-06 09:35:00,79.57,79.62,79.38,79.47,5600.0,62.35,62.3891,62.2011,62.2716,5600.0
2014-06-06 09:40:00,79.72,79.72,79.59,79.63,1800.0,62.4675,62.4675,62.3656,62.397,1800.0
2014-06-06 09:45:00,79.71,79.99,79.71,79.94,1300.0,62.4597,62.6791,62.4597,62.6399,1300.0
2014-06-06 09:50:00,79.99,80.1,79.99,80.03,1300.0,62.6791,62.7653,62.6791,62.7104,1300.0
2014-06-06 09:55:00,80.18,80.18,80.0,80.0,1500.0,62.828,62.828,62.6869,62.6869,1500.0
2014-06-06 10:00:00,80.12,80.12,79.84,80.08,1100.0,62.7809,62.7809,62.5615,62.7496,1100.0
2014-06-06 10:05:00,80.09,80.09,79.63,79.63,1900.0,62.7574,62.7574,62.397,62.397,1900.0
2014-06-06 10:10:00,79.51,79.73,79.51,79.73,300.0,62.3029,62.4753,62.3029,62.4753,300.0
2014-06-06 10:15:00,79.9,79.9,79.9,79.9,1200.0,62.6085,62.6085,62.6085,62.6085,1200.0
2014-06-06 10:20:00,79.9,79.9,79.9,79.9,0.0,62.6085,62.6085,62.6085,62.6085,0.0
2014-06-06 10:25:00,80.16,80.16,80.06,80.08,2200.0,62.8123,62.8123,62.7339,62.7496,2200.0
2014-06-06 10:30:00,80.11,80.11,80.07,80.07,1200.0,62.7731,62.7731,62.7418,62.7418,1200.0
2014-06-06 10:35:00,80.19,80.33,80.19,80.21,700.0,62.8358,62.9455,62.8358,62.8515,700.0
2014-06-06 10:40:00,80.35,80.35,80.35,80.35,500.0,62.9612,62.9612,62.9612,62.9612,500.0
2014-06-06 10:45:00,80.42,80.42,80.35,80.35,300.0,63.016,63.016,62.9612,62.9612,300.0
2014-06-06 10:50:00,80.31,80.31,80.18,80.24,800.0,62.9298,62.9298,62.828,62.875,800.0
2014-06-06 10:55:00,80.24,80.24,80.24,80.24,0.0,62.875,62.875,62.875,62.875,0.0
2014-06-06 11:00:00,80.75,80.75,80.75,80.75,100.0,63.2746,63.2746,63.2746,63.2746,100.0
2014-06-06 11:05:00,80.82,80.82,80.82,80.82,100.0,63.3294,63.3294,63.3294,63.3294,100.0
2014-06-06 11:10:00,80.97,80.97,80.77,80.77,1700.0,63.447,63.447,63.2903,63.2903,1700.0
2014-06-06 11:15:00,80.94,80.94,80.68,80.68,1400.0,63.4235,63.4235,63.2197,63.2197,1400.0
2014-06-06 11:20:00,80.67,80.67,80.59,80.6,900.0,63.2119,63.2119,63.1492,63.1571,900.0
2014-06-06 11:25:00,80.6,80.6,80.6,80.6,0.0,63.1571,63.1571,63.1571,63.1571,0.0
2014-06-06 11:30:00,80.66,80.66,80.58,80.58,500.0,63.2041,63.2041,63.1414,63.1414,500.0
2014-06-06 11:35:00,80.59,80.63,80.32,80.32,3100.0,63.1492,63.1806,62.9377,62.9377,3100.0
2014-06-06 11:40:00,80.24,80.27,80.16,80.27,600.0,62.875,62.8985,62.8123,62.8985,600.0
2014-06-06 11:45:00,80.6,80.6,80.6,80.6,300.0,63.1571,63.1571,63.1571,63.1571,300.0
2014-06-06 11:50:00,80.58,80.58,80.58,80.58,100.0,63.1414,63.1414,63.1414,63.1414,100.0
2014-06-06 11:55:00,80.6,80.6,80.6,80.6,300.0,63.1571,63.1571,63.1571,63.1571,300.0
2014-06-06 12:00:00,80.72,80.72,80.63,80.64,500.0,63.2511,63.2511,63.1806,63.1884,500.0
2014-06-06 12:05:00,80.72,80.74,80.72,80.74,200.0,63.2511,63.2668,63.2511,63.2668,200.0
2014-06-06 12:10:00,80.76,80.76,80.71,80.71,300.0,63.2824,63.2824,63.2433,63.2433,300.0
2014-06-06 12:15:00,80.81,80.81,80.81,80.81,100.0,63.3216,63.3216,63.3216,63.3216,100.0
2014-06-06 12:20:00,80.81,80.81,80.6,80.61,1600.0,63.3216,63.3216,63.1571,63.1649,1600.0
2014-06-06 12:25:00,80.63,80.63,80.63,80.63,200.0,63.1806,63.1806,63.1806,63.1806,200.0
2014-06-06 12:30:00,80.81,80.81,80.68,80.68,1400.0,63.3216,63.3216,63.2197,63.2197,1400.0
2014-06-06 12:35:00,80.68,80.68,80.68,80.68,0.0,63.2197,63.2197,63.2197,63.2197,0.0
2014-06-06 12:40:00,80.8,80.82,80.77,80.77,400.0,63.3138,63.3294,63.2903,63.2903,400.0
2014-06-06 12:45:00,80.74,80.74,80.64,80.69,1000.0,63.2668,63.2668,63.1884,63.2276,1000.0
2014-06-06 12:50:00,80.81,80.82,80.8,80.82,500.0,63.3216,63.3294,63.3138,63.3294,500.0
2014-06-06 12:55:00,80.82,80.82,80.69,80.75,1200.0,63.3294,63.3294,63.2276,63.2746,1200.0
2014-06-06 13:00:00,80.8,80.8,80.76,80.76,200.0,63.3138,63.3138,63.2824,63.2824,200.0
2014-06-06 13:05:00,80.77,80.77,80.77,80.77,100.0,63.2903,63.2903,63.2903,63.2903,100.0
2014-06-06 13:10:00,80.86,80.86,80.79,80.86,800.0,63.3608,63.3608,63.3059,63.3608,800.0
2014-06-06 13:15:00,80.74,80.95,80.74,80.92,900.0,63.2668,63.4313,63.2668,63.4078,900.0
2014-06-06 13:20:00,81.05,81.05,81.05,81.05,100.0,63.5097,63.5097,63.5097,63.5097,100.0
2014-06-06 13:25:00,81.03,81.03,80.88,80.88,1500.0,63.494,63.494,63.3765,63.3765,1500.0
2014-06-06 13:30:00,80.88,80.98,80.88,80.91,400.0,63.3765,63.4548,63.3765,63.4,400.0
2014-06-06 13:35:00,80.9,80.96,80.9,80.94,400.0,63.3921,63.4391,63.3921,63.4235,400.0
2014-06-06 13:40:00,81.0,81.02,80.86,80.89,1800.0,63.4705,63.4862,63.3608,63.3843,1800.0
2014-06-06 13:45:00,81.03,81.05,81.03,81.05,300.0,63.494,63.5097,63.494,63.5097,300.0
2014-06-06 13:50:00,81.03,81.03,81.03,81.03,200.0,63.494,63.494,63.494,63.494,200.0
2014-06-06 13:55:00,81.04,81.04,80.93,80.93,1100.0,63.5018,63.5018,63.4156,63.4156,1100.0
2014-06-06 14:00:00,80.98,80.99,80.91,80.95,600.0,63.4548,63.4627,63.4,63.4313,600.0
2014-06-06 14:05:00,81.04,81.04,81.04,81.04,100.0,63.5018,63.5018,63.5018,63.5018,100.0
2014-06-06 14:10:00,80.99,81.0,80.98,80.98,600.0,63.4627,63.4705,63.4548,63.4548,600.0
2014-06-06 14:15:00,81.0,81.08,80.98,81.08,400.0,63.4705,63.5332,63.4548,63.5332,400.0
2014-06-06 14:20:00,81.03,81.32,81.02,81.29,1100.0,63.494,63.7212,63.4862,63.6977,1100.0
2014-06-06 14:25:00,81.43,81.47,81.43,81.47,300.0,63.8074,63.8388,63.8074,63.8388,300.0
2014-06-06 14:30:00,81.44,81.44,81.25,81.3,1900.0,63.8153,63.8153,63.6664,63.7056,1900.0
2014-06-06 14:35:00,81.27,81.27,81.22,81.22,300.0,63.6821,63.6821,63.6429,63.6429,300.0
2014-06-06 14:40:00,81.22,81.22,81.22,81.22,0.0,63.6429,63.6429,63.6429,63.6429,0.0
2014-06-06 14:45:00,81.26,81.26,81.2,81.2,400.0,63.6742,63.6742,63.6272,63.6272,400.0
2014-06-06 14:50:00,81.29,81.32,81.28,81.28,1100.0,63.6977,63.7212,63.6899,63.6899,1100.0
2014-06-06 14:55:00,81.3,81.31,81.28,81.29,600.0,63.7056,63.7134,63.6899,63.6977,600.0
2014-06-06 15:00:00,81.25,81.26,81.25,81.26,200.0,63.6664,63.6742,63.6664,63.6742,200.0
2014-06-06 15:05:00,81.27,81.31,81.23,81.23,1800.0,63.6821,63.7134,63.6507,63.6507,1800.0
2014-06-06 15:10:00,81.25,81.28,81.13,81.17,2100.0,63.6664,63.6899,63.5724,63.6037,2100.0
2014-06-06 15:15:00,81.12,81.12,80.99,81.0,2200.0,63.5645,63.5645,63.4627,63.4705,2200.0
2014-06-06 15:20:00,81.0,81.01,80.96,80.98,1700.0,63.4705,63.4783,63.4391,63.4548,1700.0
2014-06-06 15:25:00,80.94,80.94,80.88,80.88,900.0,63.4235,63.4235,63.3765,63.3765,900.0
2014-06-06 15:30:00,80.9,80.9,80.76,80.81,2100.0,63.3921,63.3921,63.2824,63.3216,2100.0
2014-06-06 15:35:00,80.81,80.85,80.63,80.63,2200.0,63.3216,63.353,63.1806,63.1806,2200.0
2014-06-06 15:40:00,80.68,80.81,80.68,80.8,3000.0,63.2197,63.3216,63.2197,63.3138,3000.0
2014-06-06 15:45:00,80.87,81.14,80.87,81.09,1400.0,63.3686,63.5802,63.3686,63.541,1400.0
2014-06-06 15:50:00,81.1,81.14,80.94,80.94,4000.0,63.5489,63.5802,63.4235,63.4235,4000.0
2014-06-06 15:55:00,80.96,81.14,80.96,81.14,3500.0,63.4391,63.5802,63.4391,63.5802,3500.0
2014-06-09 09:30:00,81.36,81.36,81.36,81.36,200.0,63.7526,63.7526,63.7526,63.7526,200.0
2014-06-09 09:35:00,81.56,81.56,81.1,81.1,1100.0,63.9093,63.9093,63.5489,63.5489,1100.0
2014-06-09 09:40:00,80.81,80.81,80.07,80.24,2100.0,63.3216,63.3216,62.7418,62.875,2100.0
2014-06-09 09:45:00,80.34,80.5,80.34,80.5,200.0,62.9533,63.0787,62.9533,63.0787,200.0
2014-06-09 09:50:00,80.82,80.83,80.32,80.38,700.0,63.3294,63.3373,62.9377,62.9847,700.0
2014-06-09 09:55:00,80.63,80.63,80.63,80.63,100.0,63.1806,63.1806,63.1806,63.1806,100.0
2014-06-09 10:00:00,80.49,80.78,80.41,80.78,700.0,63.0709,63.2981,63.0082,63.2981,700.0
2014-06-09 10:05:00,81.19,81.19,81.15,81.15,400.0,63.6194,63.6194,63.588,63.588,400.0
2014-06-09 10:10:00,81.2,81.2,81.14,81.14,200.0,63.6272,63.6272,63.5802,63.5802,200.0
2014-06-09 10:15:00,80.96,80.96,80.86,80.86,300.0,63.4391,63.4391,63.3608,63.3608,300.0
2014-06-09 10:20:00,80.93,80.93,80.84,80.84,500.0,63.4156,63.4156,63.3451,63.3451,500.0
2014-06-09 10:25:00,80.95,80.95,80.8,80.8,400.0,63.4313,63.4313,63.3138,63.3138,400.0
2014-06-09 10:30:00,80.92,80.95,80.91,80.93,400.0,63.4078,63.4313,63.4,63.4156,400.0
2014-06-09 10:35:00,80.7,80.7,80.61,80.61,300.0,63.2354,63.2354,63.1649,63.1649,300.0
2014-06-09 10:40:00,80.63,80.63,80.63,80.63,200.0,63.1806,63.1806,63.1806,63.1806,200.0
2014-06-09 10:45:00,80.94,80.94,80.94,80.94,300.0,63.4235,63.4235,63.4235,63.4235,300.0
2014-06-09 10:50:00,80.89,81.06,80.89,81.06,300.0,63.3843,63.5175,63.3843,63.5175,300.0
2014-06-09 10:55:00,81.16,81.16,80.96,80.98,1200.0,63.5959,63.5959,63.4391,63.4548,1200.0
2014-06-09 11:00:00,80.92,80.93,80.91,80.93,900.0,63.4078,63.4156,63.4,63.4156,900.0
2014-06-09 11:05:00,80.93,80.96,80.88,80.96,1000.0,63.4156,63.4391,63.3765,63.4391,1000.0
2014-06-09 11:10:00,81.0,81.01,80.88,80.88,2700.0,63.4705,63.4783,63.3765,63.3765,2700.0
2014-06-09 11:15:00,80.9,81.07,80.89,81.07,1000.0,63.3921,63.5253,63.3843,63.5253,1000.0
2014-06-09 11:20:00,81.05,81.05,81.05,81.05,2200.0,63.5097,63.5097,63.5097,63.5097,2200.0
2014-06-09 11:25:00,81.05,81.05,81.05,81.05,0.0,63.5097,63.5097,63.5097,63.5097,0.0
2014-06-09 11:30:00,81.56,81.56,81.51,81.51,500.0,63.9093,63.9093,63.8701,63.8701,500.0
2014-06-09 11:35:00,81.58,81.58,81.37,81.37,500.0,63.925,63.925,63.7604,63.7604,500.0
2014-06-09 11:40:00,81.47,81.51,81.46,81.46,500.0,63.8388,63.8701,63.8309,63.8309,500.0
2014-06-09 11:45:00,81.47,81.47,81.47,81.47,100.0,63.8388,63.8388,63.8388,63.8388,100.0
2014-06-09 11:50:00,81.63,81.63,81.63,81.63,100.0,63.9642,63.9642,63.9642,63.9642,100.0
2014-06-09 11:55:00,81.79,81.79,81.64,81.64,700.0,64.0895,64.0895,63.972,63.972,700.0
2014-06-09 12:00:00,81.76,81.76,81.72,81.73,600.0,64.066,64.066,64.0347,64.0425,600.0
2014-06-09 12:05:00,81.83,81.97,81.83,81.96,500.0,64.1209,64.2306,64.1209,64.2227,500.0
2014-06-09 12:10:00,81.93,81.93,81.86,81.86,1100.0,64.1992,64.1992,64.1444,64.1444,1100.0
2014-06-09 12:15:00,81.99,82.18,81.99,82.1,900.0,64.2462,64.3951,64.2462,64.3324,900.0
2014-06-09 12:20:00,82.15,82.15,82.15,82.15,100.0,64.3716,64.3716,64.3716,64.3716,100.0
2014-06-09 12:25:00,82.14,82.2,81.9,81.9,1200.0,64.3638,64.4108,64.1757,64.1757,1200.0
2014-06-09 12:30:00,81.81,81.89,81.79,81.89,400.0,64.1052,64.1679,64.0895,64.1679,400.0
2014-06-09 12:35:00,82.09,82.09,82.04,82.07,800.0,64.3246,64.3246,64.2854,64.3089,800.0
2014-06-09 12:40:00,82.06,82.06,81.96,81.96,200.0,64.3011,64.3011,64.2227,64.2227,200.0
2014-06-09 12:45:00,81.96,81.96,81.96,81.96,100.0,64.2227,64.2227,64.2227,64.2227,100.0
2014-06-09 12:50:00,82.05,82.07,81.95,81.95,1100.0,64.2933,64.3089,64.2149,64.2149,1100.0
2014-06-09 12:55:00,81.93,81.95,81.76,81.76,700.0,64.1992,64.2149,64.066,64.066,700.0
2014-06-09 13:00:00,81.69,81.75,81.69,81.75,300.0,64.0112,64.0582,64.0112,64.0582,300.0
2014-06-09 13:05:00,81.8,81.84,81.8,81.84,300.0,64.0974,64.1287,64.0974,64.1287,300.0
2014-06-09 13:10:00,81.81,81.81,81.75,81.75,300.0,64.1052,64.1052,64.0582,64.0582,300.0
2014-06-09 13:15:00,81.73,81.73,81.54,81.54,600.0,64.0425,64.0425,63.8936,63.8936,600.0
2014-06-09 13:20:00,81.49,81.49,81.29,81.29,600.0,63.8544,63.8544,63.6977,63.6977,600.0
2014-06-09 13:25:00,81.3,81.32,81.3,81.32,300.0,63.7056,63.7212,63.7056,63.7212,300.0
2014-06-09 13:30:00,81.48,81.56,81.45,81.45,1400.0,63.8466,63.9093,63.8231,63.8231,1400.0
2014-06-09 13:35:00,81.59,81.66,81.59,81.61,500.0,63.9328,63.9877,63.9328,63.9485,500.0
2014-06-09 13:40:00,81.65,81.65,81.65,81.65,200.0,63.9798,63.9798,63.9798,63.9798,200.0
2014-06-09 13:45:00,81.62,81.65,81.61,81.65,900.0,63.9563,63.9798,63.9485,63.9798,900.0
2014-06-09 13:50:00,81.65,81.68,81.41,81.41,2300.0,63.9798,64.0033,63.7918,63.7918,2300.0
2014-06-09 13:55:00,81.46,81.46,81.33,81.33,1800.0,63.8309,63.8309,63.7291,63.7291,1800.0
2014-06-09 14:00:00,81.31,81.31,81.26,81.31,700.0,63.7134,63.7134,63.6742,63.7134,700.0
2014-06-09 14:05:00,81.35,81.35,81.16,81.16,900.0,63.7447,63.7447,63.5959,63.5959,900.0
2014-06-09 14:10:00,81.16,81.17,81.1,81.17,1200.0,63.5959,63.6037,63.5489,63.6037,1200.0
2014-06-09 14:15:00,81.23,81.39,81.23,81.39,600.0,63.6507,63.7761,63.6507,63.7761,600.0
2014-06-09 14:20:00,81.48,81.48,81.45,81.45,800.0,63.8466,63.8466,63.8231,63.8231,800.0
2014-06-09 14:25:00,81.35,81.36,81.11,81.11,1300.0,63.7447,63.7526,63.5567,63.5567,1300.0
2014-06-09 14:30:00,81.14,81.14,81.14,81.14,400.0,63.5802,63.5802,63.5802,63.5802,400.0
2014-06-09 14:35:00,81.16,81.23,81.16,81.23,300.0,63.5959,63.6507,63.5959,63.6507,300.0
2014-06-09 14:40:00,81.43,81.58,81.43,81.58,600.0,63.8074,63.925,63.8074,63.925,600.0
2014-06-09 14:45:00,81.64,81.71,81.61,81.62,1000.0,63.972,64.0268,63.9485,63.9563,1000.0
2014-06-09 14:50:00,81.58,81.58,81.45,81.45,400.0,63.925,63.925,63.8231,63.8231,400.0
2014-06-09 14:55:00,81.62,81.71,81.57,81.57,400.0,63.9563,64.0268,63.9171,63.9171,400.0
2014-06-09 15:00:00,81.57,81.57,81.44,81.44,1100.0,63.9171,63.9171,63.8153,63.8153,1100.0
2014-06-09 15:05:00,81.42,81.42,81.39,81.39,1000.0,63.7996,63.7996,63.7761,63.7761,1000.0
2014-06-09 15:10:00,81.62,81.62,81.54,81.54,600.0,63.9563,63.9563,63.8936,63.8936,600.0
2014-06-09 15:15:00,81.72,81.76,81.69,81.75,600.0,64.0347,64.066,64.0112,64.0582,600.0
2014-06-09 15:20:00,81.81,81.81,81.69,81.69,1400.0,64.1052,64.1052,64.0112,64.0112,1400.0
2014-06-09 15:25:00,81.7,82.13,81.7,82.13,3400.0,64.019,64.3559,64.019,64.3559,3400.0
2014-06-09 15:30:00,81.93,81.94,81.84,81.86,1700.0,64.1992,64.2071,64.1287,64.1444,1700.0
2014-06-09 15:35:00,81.85,81.85,81.76,81.79,5500.0,64.1365,64.1365,64.066,64.0895,5500.0
2014-06-09 15:40:00,81.79,81.93,81.76,81.9,2800.0,64.0895,64.1992,64.066,64.1757,2800.0
2014-06-09 15:45:00,81.94,82.1,81.94,82.03,2800.0,64.2071,64.3324,64.2071,64.2776,2800.0
2014-06-09 15:50:00,82.13,82.17,81.98,81.99,5000.0,64.3559,64.3873,64.2384,64.2462,5000.0
2014-06-09 15:55:00,82.05,82.06,81.89,82.0,3900.0,64.2933,64.3011,64.1679,64.2541,3900.0
2014-06-10 09:30:00,83.39,83.59,82.05,82.05,1500.0,65.3433,65.5,64.2933,64.2933,1500.0
2014-06-10 09:35:00,81.96,82.45,81.96,82.26,3500.0,64.2227,64.6067,64.2227,64.4578,3500.0
2014-06-10 09:40:00,82.24,82.44,82.19,82.25,2700.0,64.4421,64.5989,64.403,64.45,2700.0
2014-06-10 09:45:00,82.28,82.5,82.28,82.48,800.0,64.4735,64.6459,64.4735,64.6302,800.0
2014-06-10 09:50:00,82.36,82.52,82.17,82.52,500.0,64.5362,64.6615,64.3873,64.6615,500.0
2014-06-10 09:55:00,82.14,82.24,81.97,82.16,2300.0,64.3638,64.4421,64.2306,64.3795,2300.0
2014-06-10 10:00:00,81.87,81.92,81.5,81.57,1100.0,64.1522,64.1914,63.8623,63.9171,1100.0
2014-06-10 10:05:00,81.58,81.84,81.5,81.5,1100.0,63.925,64.1287,63.8623,63.8623,1100.0
2014-06-10 10:10:00,81.51,81.74,81.51,81.74,500.0,63.8701,64.0503,63.8701,64.0503,500.0
2014-06-10 10:15:00,81.72,82.01,81.71,82.01,700.0,64.0347,64.2619,64.0268,64.2619,700.0
2014-06-10 10:20:00,81.97,82.04,81.88,82.04,1300.0,64.2306,64.2854,64.16,64.2854,1300.0
2014-06-10 10:25:00,82.1,82.23,82.1,82.23,500.0,64.3324,64.4343,64.3324,64.4343,500.0
2014-06-10 10:30:00,82.29,82.29,82.29,82.29,100.0,64.4813,64.4813,64.4813,64.4813,100.0
2014-06-10 10:35:00,82.17,82.17,81.92,81.96,1500.0,64.3873,64.3873,64.1914,64.2227,1500.0
2014-06-10 10:40:00,82.02,82.18,82.02,82.06,500.0,64.2698,64.3951,64.2698,64.3011,500.0
2014-06-10 10:45:00,82.3,82.33,82.3,82.33,200.0,64.4892,64.5127,64.4892,64.5127,200.0
2014-06-10 10:50:00,82.33,82.33,82.33,82.33,0.0,64.5127,64.5127,64.5127,64.5127,0.0
2014-06-10 10:55:00,82.52,82.73,82.52,82.54,1000.0,64.6615,64.8261,64.6615,64.6772,1000.0
2014-06-10 11:00:00,82.65,82.65,82.35,82.49,400.0,64.7634,64.7634,64.5283,64.638,400.0
2014-06-10 11:05:00,82.51,82.59,82.51,82.53,500.0,64.6537,64.7164,64.6537,64.6694,500.0
2014-06-10 11:10:00,82.55,82.56,82.55,82.56,300.0,64.6851,64.6929,64.6851,64.6929,300.0
2014-06-10 11:15:00,82.37,82.39,82.14,82.19,1200.0,64.544,64.5597,64.3638,64.403,1200.0
2014-06-10 11:20:00,82.18,82.18,82.12,82.12,500.0,64.3951,64.3951,64.3481,64.3481,500.0
2014-06-10 11:25:00,82.21,82.34,82.21,82.34,300.0,64.4186,64.5205,64.4186,64.5205,300.0
2014-06-10 11:30:00,82.21,82.33,82.21,82.28,400.0,64.4186,64.5127,64.4186,64.4735,400.0
2014-06-10 11:35:00,82.16,82.22,82.1,82.16,600.0,64.3795,64.4265,64.3324,64.3795,600.0
2014-06-10 11:40:00,82.14,82.22,82.11,82.11,1400.0,64.3638,64.4265,64.3403,64.3403,1400.0
2014-06-10 11:45:00,82.28,82.28,82.28,82.28,100.0,64.4735,64.4735,64.4735,64.4735,100.0
2014-06-10 11:50:00,82.32,82.32,82.13,82.13,300.0,64.5048,64.5048,64.3559,64.3559,300.0
2014-06-10 11:55:00,82.1,82.11,82.08,82.08,300.0,64.3324,64.3403,64.3168,64.3168,300.0
2014-06-10 12:00:00,82.12,82.13,82.06,82.06,500.0,64.3481,64.3559,64.3011,64.3011,500.0
2014-06-10 12:05:00,81.99,82.16,81.99,82.16,300.0,64.2462,64.3795,64.2462,64.3795,300.0
2014-06-10 12:10:00,82.12,82.25,82.1,82.15,700.0,64.3481,64.45,64.3324,64.3716,700.0
2014-06-10 12:15:00,82.15,82.15,82.15,82.15,0.0,64.3716,64.3716,64.3716,64.3716,0.0
2014-06-10 12:20:00,82.43,82.5,82.43,82.49,500.0,64.591,64.6459,64.591,64.638,500.0
2014-06-10 12:25:00,82.34,82.38,82.34,82.38,200.0,64.5205,64.5518,64.5205,64.5518,200.0
2014-06-10 12:30:00,82.35,82.36,82.35,82.35,300.0,64.5283,64.5362,64.5283,64.5283,300.0
2014-06-10 12:35:00,82.34,82.38,82.34,82.38,400.0,64.5205,64.5518,64.5205,64.5518,400.0
2014-06-10 12:40:00,82.1,82.22,82.1,82.22,500.0,64.3324,64.4265,64.3324,64.4265,500.0
2014-06-10 12:45:00,82.15,82.22,82.13,82.22,400.0,64.3716,64.4265,64.3559,64.4265,400.0
2014-06-10 12:50:00,82.22,82.22,82.22,82.22,0.0,64.4265,64.4265,64.4265,64.4265,0.0
2014-06-10 12:55:00,82.29,82.31,82.29,82.31,200.0,64.4813,64.497,64.4813,64.497,200.0
2014-06-10 13:00:00,82.35,82.35,82.35,82.35,100.0,64.5283,64.5283,64.5283,64.5283,100.0
2014-06-10 13:05:00,82.05,82.05,82.05,82.05,100.0,64.2933,64.2933,64.2933,64.2933,100.0
2014-06-10 13:10:00,82.15,82.15,82.15,82.15,100.0,64.3716,64.3716,64.3716,64.3716,100.0
2014-06-10 13:15:00,82.15,82.15,82.15,82.15,0.0,64.3716,64.3716,64.3716,64.3716,0.0
2014-06-10 13:20:00,82.09,82.09,82.0,82.0,400.0,64.3246,64.3246,64.2541,64.2541,400.0
2014-06-10 13:25:00,82.02,82.02,81.95,81.95,900.0,64.2698,64.2698,64.2149,64.2149,900.0
2014-06-10 13:30:00,82.02,82.14,82.02,82.11,300.0,64.2698,64.3638,64.2698,64.3403,300.0
2014-06-10 13:35:00,82.14,82.14,82.01,82.01,400.0,64.3638,64.3638,64.2619,64.2619,400.0
2014-06-10 13:40:00,81.95,81.95,81.95,81.95,100.0,64.2149,64.2149,64.2149,64.2149,100.0
2014-06-10 13:45:00,82.09,82.1,82.09,82.1,200.0,64.3246,64.3324,64.3246,64.3324,200.0
2014-06-10 13:50:00,82.1,82.1,82.07,82.07,1100.0,64.3324,64.3324,64.3089,64.3089,1100.0
2014-06-10 13:55:00,82.09,82.09,82.09,82.09,100.0,64.3246,64.3246,64.3246,64.3246,100.0
2014-06-10 14:00:00,82.09,82.09,82.09,82.09,0.0,64.3246,64.3246,64.3246,64.3246,0.0
2014-06-10 14:05:00,82.1,82.12,82.09,82.1,1100.0,64.3324,64.3481,64.3246,64.3324,1100.0
2014-06-10 14:10:00,82.1,82.1,81.99,81.99,1000.0,64.3324,64.3324,64.2462,64.2462,1000.0
2014-06-10 14:15:00,82.03,82.06,82.03,82.06,200.0,64.2776,64.3011,64.2776,64.3011,200.0
2014-06-10 14:20:00,82.09,82.09,82.09,82.09,200.0,64.3246,64.3246,64.3246,64.3246,200.0
2014-06-10 14:25:00,82.0,82.08,82.0,82.08,300.0,64.2541,64.3168,64.2541,64.3168,300.0
2014-06-10 14:30:00,82.07,82.07,82.07,82.07,100.0,64.3089,64.3089,64.3089,64.3089,100.0
2014-06-10 14:35:00,82.08,82.09,82.08,82.08,300.0,64.3168,64.3246,64.3168,64.3168,300.0
2014-06-10 14:40:00,82.06,82.06,82.06,82.06,200.0,64.3011,64.3011,64.3011,64.3011,200.0
2014-06-10 14:45:00,82.06,82.06,82.06,82.06,100.0,64.3011,64.3011,64.3011,64.3011,100.0
2014-06-10 14:50:00,82.06,82.06,82.05,82.05,200.0,64.3011,64.3011,64.2933,64.2933,200.0
2014-06-10 14:55:00,82.04,82.08,82.04,82.08,200.0,64.2854,64.3168,64.2854,64.3168,200.0
2014-06-10 15:00:00,82.06,82.1,82.06,82.09,300.0,64.3011,64.3324,64.3011,64.3246,300.0
2014-06-10 15:05:00,82.09,82.22,82.09,82.22,3300.0,64.3246,64.4265,64.3246,64.4265,3300.0
2014-06-10 15:10:00,82.28,82.3,82.26,82.3,1300.0,64.4735,64.4892,64.4578,64.4892,1300.0
2014-06-10 15:15:00,82.27,82.27,82.23,82.26,900.0,64.4656,64.4656,64.4343,64.4578,900.0
2014-06-10 15:20:00,82.29,82.31,82.25,82.25,2000.0,64.4813,64.497,64.45,64.45,2000.0
2014-06-10 15:25:00,82.23,82.25,82.19,82.21,900.0,64.4343,64.45,64.403,64.4186,900.0
2014-06-10 15:30:00,82.23,82.27,82.2,82.26,1500.0,64.4343,64.4656,64.4108,64.4578,1500.0
2014-06-10 15:35:00,82.27,82.28,82.26,82.27,1500.0,64.4656,64.4735,64.4578,64.4656,1500.0
2014-06-10 15:40:00,82.29,82.31,82.27,82.27,1800.0,64.4813,64.497,64.4656,64.4656,1800.0
2014-06-10 15:45:00,82.27,82.29,82.27,82.28,2000.0,64.4656,64.4813,64.4656,64.4735,2000.0
2014-06-10 15:50:00,82.28,82.31,82.25,82.28,5800.0,64.4735,64.497,64.45,64.4735,5800.0
2014-06-10 15:55:00,82.29,82.32,82.26,82.28,2900.0,64.4813,64.5048,64.4578,64.4735,2900.0
2014-06-11 09:30:00,81.4,81.4,81.4,81.4,100.0,63.7839,63.7839,63.7839,63.7839,100.0
2014-06-11 09:35:00,81.26,81.81,81.26,81.81,1600.0,63.6742,64.1052,63.6742,64.1052,1600.0
2014-06-11 09:40:00,81.77,81.8,81.77,81.8,200.0,64.0739,64.0974,64.0739,64.0974,200.0
2014-06-11 09:45:00,82.12,82.16,82.12,82.16,500.0,64.3481,64.3795,64.3481,64.3795,500.0
2014-06-11 09:50:00,82.3,82.3,81.99,81.99,900.0,64.4892,64.4892,64.2462,64.2462,900.0
2014-06-11 09:55:00,81.95,82.15,81.95,82.08,1400.0,64.2149,64.3716,64.2149,64.3168,1400.0
2014-06-11 10:00:00,82.04,82.04,81.83,82.01,1200.0,64.2854,64.2854,64.1209,64.2619,1200.0
2014-06-11 10:05:00,82.01,82.01,82.01,82.01,0.0,64.2619,64.2619,64.2619,64.2619,0.0
2014-06-11 10:10:00,82.1,82.26,81.83,82.03,1900.0,64.3324,64.4578,64.1209,64.2776,1900.0
2014-06-11 10:15:00,82.0,82.0,82.0,82.0,100.0,64.2541,64.2541,64.2541,64.2541,100.0
2014-06-11 10:20:00,82.0,82.0,82.0,82.0,0.0,64.2541,64.2541,64.2541,64.2541,0.0
2014-06-11 10:25:00,82.25,82.25,81.8,81.8,700.0,64.45,64.45,64.0974,64.0974,700.0
2014-06-11 10:30:00,81.73,81.73,81.3,81.46,800.0,64.0425,64.0425,63.7056,63.8309,800.0
2014-06-11 10:35:00,81.36,81.55,81.33,81.55,500.0,63.7526,63.9015,63.7291,63.9015,500.0
2014-06-11 10:40:00,81.72,81.72,81.65,81.65,200.0,64.0347,64.0347,63.9798,63.9798,200.0
2014-06-11 10:45:00,81.75,81.8,81.74,81.74,800.0,64.0582,64.0974,64.0503,64.0503,800.0
2014-06-11 10:50:00,81.84,81.84,81.7,81.75,2900.0,64.1287,64.1287,64.019,64.0582,2900.0
2014-06-11 10:55:00,81.79,81.92,81.75,81.92,300.0,64.0895,64.1914,64.0582,64.1914,300.0
2014-06-11 11:00:00,82.16,82.23,82.16,82.23,300.0,64.3795,64.4343,64.3795,64.4343,300.0
2014-06-11 11:05:00,82.58,82.93,82.58,82.93,500.0,64.7086,64.9828,64.7086,64.9828,500.0
2014-06-11 11:10:00,82.77,82.77,82.71,82.71,300.0,64.8574,64.8574,64.8104,64.8104,300.0
2014-06-11 11:15:00,82.69,82.72,82.69,82.72,500.0,64.7948,64.8183,64.7948,64.8183,500.0
2014-06-11 11:20:00,83.02,83.09,83.02,83.09,600.0,65.0533,65.1082,65.0533,65.1082,600.0
2014-06-11 11:25:00,82.9,82.9,82.9,82.9,100.0,64.9593,64.9593,64.9593,64.9593,100.0
2014-06-11 11:30:00,83.19,83.19,83.19,83.19,100.0,65.1865,65.1865,65.1865,65.1865,100.0
2014-06-11 11:35:00,82.95,83.09,82.95,83.09,400.0,64.9985,65.1082,64.9985,65.1082,400.0
2014-06-11 11:40:00,83.1,83.11,82.98,82.98,400.0,65.116,65.1239,65.022,65.022,400.0
2014-06-11 11:45:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2014-06-11 11:50:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2014-06-11 11:55:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2014-06-11 12:00:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2014-06-11 12:05:00,82.95,82.95,82.85,82.85,200.0,64.9985,64.9985,64.9201,64.9201,200.0
2014-06-11 12:10:00,82.85,82.85,82.85,82.85,0.0,64.9201,64.9201,64.9201,64.9201,0.0
2014-06-11 12:15:00,82.94,82.94,82.94,82.94,100.0,64.9907,64.9907,64.9907,64.9907,100.0
2014-06-11 12:20:00,82.75,82.81,82.75,82.78,3300.0,64.8418,64.8888,64.8418,64.8653,3300.0
2014-06-11 12:25:00,82.97,82.97,82.94,82.95,600.0,65.0142,65.0142,64.9907,64.9985,600.0
2014-06-11 12:30:00,82.96,82.96,82.89,82.89,500.0,65.0063,65.0063,64.9515,64.9515,500.0
2014-06-11 12:35:00,83.02,83.02,83.02,83.02,200.0,65.0533,65.0533,65.0533,65.0533,200.0
2014-06-11 12:40:00,82.9,82.9,82.9,82.9,100.0,64.9593,64.9593,64.9593,64.9593,100.0
2014-06-11 12:45:00,82.9,82.9,82.9,82.9,0.0,64.9593,64.9593,64.9593,64.9593,0.0
2014-06-11 12:50:00,82.9,82.9,82.9,82.9,0.0,64.9593,64.9593,64.9593,64.9593,0.0
2014-06-11 12:55:00,82.88,82.89,82.76,82.76,1500.0,64.9436,64.9515,64.8496,64.8496,1500.0
2014-06-11 13:00:00,82.58,82.58,82.51,82.51,500.0,64.7086,64.7086,64.6537,64.6537,500.0
2014-06-11 13:05:00,82.58,82.67,82.58,82.64,2600.0,64.7086,64.7791,64.7086,64.7556,2600.0
2014-06-11 13:10:00,82.64,82.64,82.64,82.64,0.0,64.7556,64.7556,64.7556,64.7556,0.0
2014-06-11 13:15:00,82.53,82.53,82.51,82.51,300.0,64.6694,64.6694,64.6537,64.6537,300.0
2014-06-11 13:20:00,82.56,82.62,82.56,82.62,700.0,64.6929,64.7399,64.6929,64.7399,700.0
2014-06-11 13:25:00,82.62,82.62,82.61,82.61,300.0,64.7399,64.7399,64.7321,64.7321,300.0
2014-06-11 13:30:00,82.61,82.67,82.6,82.67,500.0,64.7321,64.7791,64.7242,64.7791,500.0
2014-06-11 13:35:00,82.84,82.84,82.73,82.73,300.0,64.9123,64.9123,64.8261,64.8261,300.0
2014-06-11 13:40:00,82.68,82.78,82.68,82.75,1600.0,64.7869,64.8653,64.7869,64.8418,1600.0
2014-06-11 13:45:00,82.8,82.88,82.8,82.85,3900.0,64.8809,64.9436,64.8809,64.9201,3900.0
2014-06-11 13:50:00,82.84,83.07,82.83,83.07,1000.0,64.9123,65.0925,64.9045,65.0925,1000.0
2014-06-11 13:55:00,83.08,83.1,83.01,83.1,400.0,65.1004,65.116,65.0455,65.116,400.0
2014-06-11 14:00:00,82.9,82.9,82.79,82.79,400.0,64.9593,64.9593,64.8731,64.8731,400.0
2014-06-11 14:05:00,82.83,82.89,82.83,82.85,800.0,64.9045,64.9515,64.9045,64.9201,800.0
2014-06-11 14:10:00,82.69,82.87,82.69,82.87,800.0,64.7948,64.9358,64.7948,64.9358,800.0
2014-06-11 14:15:00,82.86,82.97,82.86,82.97,300.0,64.928,65.0142,64.928,65.0142,300.0
2014-06-11 14:20:00,82.91,82.91,82.88,82.88,200.0,64.9671,64.9671,64.9436,64.9436,200.0
2014-06-11 14:25:00,82.89,83.04,82.89,83.04,1600.0,64.9515,65.069,64.9515,65.069,1600.0
2014-06-11 14:30:00,82.94,83.1,82.94,83.1,2600.0,64.9907,65.116,64.9907,65.116,2600.0
2014-06-11 14:35:00,83.06,83.07,82.99,83.06,1600.0,65.0847,65.0925,65.0298,65.0847,1600.0
2014-06-11 14:40:00,83.28,83.55,83.27,83.55,1200.0,65.2571,65.4686,65.2492,65.4686,1200.0
2014-06-11 14:45:00,83.56,83.75,83.56,83.75,700.0,65.4765,65.6254,65.4765,65.6254,700.0
2014-06-11 14:50:00,83.71,83.71,83.68,83.68,200.0,65.594,65.594,65.5705,65.5705,200.0
2014-06-11 14:55:00,83.65,83.79,83.65,83.79,2000.0,65.547,65.6567,65.547,65.6567,2000.0
2014-06-11 15:00:00,83.87,83.93,83.87,83.92,900.0,65.7194,65.7664,65.7194,65.7586,900.0
2014-06-11 15:05:00,83.84,83.87,83.72,83.85,2900.0,65.6959,65.7194,65.6018,65.7037,2900.0
2014-06-11 15:10:00,83.85,84.13,83.85,84.09,2300.0,65.7037,65.9231,65.7037,65.8918,2300.0
2014-06-11 15:15:00,84.05,84.45,84.05,84.22,1900.0,65.8604,66.1739,65.8604,65.9936,1900.0
2014-06-11 15:20:00,84.07,84.16,84.07,84.16,1200.0,65.8761,65.9466,65.8761,65.9466,1200.0
2014-06-11 15:25:00,84.11,84.25,84.11,84.16,1400.0,65.9074,66.0171,65.9074,65.9466,1400.0
2014-06-11 15:30:00,84.21,84.33,84.21,84.33,1400.0,65.9858,66.0798,65.9858,66.0798,1400.0
2014-06-11 15:35:00,84.15,84.24,84.15,84.18,3000.0,65.9388,66.0093,65.9388,65.9623,3000.0
2014-06-11 15:40:00,84.2,84.21,84.01,84.08,2700.0,65.978,65.9858,65.8291,65.8839,2700.0
2014-06-11 15:45:00,84.08,84.09,83.96,84.0,9300.0,65.8839,65.8918,65.7899,65.8213,9300.0
2014-06-11 15:50:00,84.01,84.01,83.93,83.95,2600.0,65.8291,65.8291,65.7664,65.7821,2600.0
2014-06-11 15:55:00,83.8,83.93,83.73,83.82,3300.0,65.6645,65.7664,65.6097,65.6802,3300.0
2014-06-12 09:30:00,84.61,85.73,84.59,85.7,3500.0,66.2992,67.1769,66.2836,67.1533,3500.0
2014-06-12 09:35:00,85.56,85.84,85.01,85.19,4800.0,67.0436,67.2631,66.6127,66.7537,4800.0
2014-06-12 09:40:00,85.05,85.24,84.8,85.01,4000.0,66.644,66.7929,66.4481,66.6127,4000.0
2014-06-12 09:45:00,84.79,85.0,84.63,85.0,1700.0,66.4403,66.6048,66.3149,66.6048,1700.0
2014-06-12 09:50:00,84.88,84.88,84.57,84.75,3500.0,66.5108,66.5108,66.2679,66.4089,3500.0
2014-06-12 09:55:00,84.72,84.85,84.65,84.71,2200.0,66.3854,66.4873,66.3306,66.3776,2200.0
2014-06-12 10:00:00,84.69,84.96,84.69,84.96,1600.0,66.3619,66.5735,66.3619,66.5735,1600.0
2014-06-12 10:05:00,84.94,85.08,84.44,84.54,2900.0,66.5578,66.6675,66.166,66.2444,2900.0
2014-06-12 10:10:00,84.63,84.94,84.5,84.59,3900.0,66.3149,66.5578,66.213,66.2836,3900.0
2014-06-12 10:15:00,84.59,84.59,84.59,84.59,0.0,66.2836,66.2836,66.2836,66.2836,0.0
2014-06-12 10:20:00,84.6,84.6,84.5,84.5,500.0,66.2914,66.2914,66.213,66.213,500.0
2014-06-12 10:25:00,84.46,84.57,84.28,84.28,600.0,66.1817,66.2679,66.0407,66.0407,600.0
2014-06-12 10:30:00,84.12,84.18,84.12,84.18,300.0,65.9153,65.9623,65.9153,65.9623,300.0
2014-06-12 10:35:00,84.15,84.15,83.67,83.67,700.0,65.9388,65.9388,65.5627,65.5627,700.0
2014-06-12 10:40:00,83.7,83.9,83.67,83.9,500.0,65.5862,65.7429,65.5627,65.7429,500.0
2014-06-12 10:45:00,83.9,83.9,83.9,83.9,0.0,65.7429,65.7429,65.7429,65.7429,0.0
2014-06-12 10:50:00,83.86,83.86,83.86,83.86,100.0,65.7115,65.7115,65.7115,65.7115,100.0
2014-06-12 10:55:00,83.72,83.97,83.72,83.97,200.0,65.6018,65.7977,65.6018,65.7977,200.0
2014-06-12 11:00:00,83.93,83.93,83.93,83.93,300.0,65.7664,65.7664,65.7664,65.7664,300.0
2014-06-12 11:05:00,83.86,83.95,83.81,83.95,1000.0,65.7115,65.7821,65.6724,65.7821,1000.0
2014-06-12 11:10:00,84.16,84.58,84.12,84.52,3600.0,65.9466,66.2757,65.9153,66.2287,3600.0
2014-06-12 11:15:00,84.45,84.45,84.38,84.38,400.0,66.1739,66.1739,66.119,66.119,400.0
2014-06-12 11:20:00,84.44,84.44,84.06,84.06,800.0,66.166,66.166,65.8683,65.8683,800.0
2014-06-12 11:25:00,84.14,84.14,84.14,84.14,100.0,65.931,65.931,65.931,65.931,100.0
2014-06-12 11:30:00,84.13,84.25,84.12,84.24,1100.0,65.9231,66.0171,65.9153,66.0093,1100.0
2014-06-12 11:35:00,84.16,84.16,84.16,84.16,100.0,65.9466,65.9466,65.9466,65.9466,100.0
2014-06-12 11:40:00,84.16,84.24,84.16,84.24,500.0,65.9466,66.0093,65.9466,66.0093,500.0
2014-06-12 11:45:00,84.31,84.44,84.31,84.4,600.0,66.0642,66.166,66.0642,66.1347,600.0
2014-06-12 11:50:00,84.33,84.33,84.17,84.17,6400.0,66.0798,66.0798,65.9545,65.9545,6400.0
2014-06-12 11:55:00,84.16,84.43,84.16,84.43,1100.0,65.9466,66.1582,65.9466,66.1582,1100.0
2014-06-12 12:00:00,84.25,84.41,84.2,84.22,3400.0,66.0171,66.1425,65.978,65.9936,3400.0
2014-06-12 12:05:00,84.19,84.26,84.15,84.2,2300.0,65.9701,66.025,65.9388,65.978,2300.0
2014-06-12 12:10:00,84.14,84.14,83.91,84.06,1100.0,65.931,65.931,65.7507,65.8683,1100.0
2014-06-12 12:15:00,83.98,84.11,83.97,83.97,1100.0,65.8056,65.9074,65.7977,65.7977,1100.0
2014-06-12 12:20:00,84.04,84.04,84.04,84.04,200.0,65.8526,65.8526,65.8526,65.8526,200.0
2014-06-12 12:25:00,84.2,84.3,84.2,84.3,900.0,65.978,66.0563,65.978,66.0563,900.0
2014-06-12 12:30:00,84.3,84.3,84.3,84.3,0.0,66.0563,66.0563,66.0563,66.0563,0.0
2014-06-12 12:35:00,84.45,84.49,84.4,84.4,800.0,66.1739,66.2052,66.1347,66.1347,800.0
2014-06-12 12:40:00,84.15,84.23,84.13,84.23,600.0,65.9388,66.0015,65.9231,66.0015,600.0
2014-06-12 12:45:00,84.15,84.15,83.98,83.99,600.0,65.9388,65.9388,65.8056,65.8134,600.0
2014-06-12 12:50:00,84.01,84.04,83.9,84.04,2400.0,65.8291,65.8526,65.7429,65.8526,2400.0
2014-06-12 12:55:00,83.92,84.13,83.92,84.03,3500.0,65.7586,65.9231,65.7586,65.8448,3500.0
2014-06-12 13:00:00,84.04,84.11,83.88,84.11,2700.0,65.8526,65.9074,65.7272,65.9074,2700.0
2014-06-12 13:05:00,84.11,84.17,84.0,84.17,700.0,65.9074,65.9545,65.8213,65.9545,700.0
2014-06-12 13:10:00,84.03,84.03,84.01,84.01,400.0,65.8448,65.8448,65.8291,65.8291,400.0
2014-06-12 13:15:00,83.99,84.0,83.85,83.85,500.0,65.8134,65.8213,65.7037,65.7037,500.0
2014-06-12 13:20:00,83.73,83.81,83.71,83.81,300.0,65.6097,65.6724,65.594,65.6724,300.0
2014-06-12 13:25:00,83.64,83.64,83.63,83.63,500.0,65.5392,65.5392,65.5313,65.5313,500.0
2014-06-12 13:30:00,83.71,83.71,83.71,83.71,200.0,65.594,65.594,65.594,65.594,200.0
2014-06-12 13:35:00,83.77,83.8,83.77,83.8,400.0,65.641,65.6645,65.641,65.6645,400.0
2014-06-12 13:40:00,83.88,83.88,83.88,83.88,200.0,65.7272,65.7272,65.7272,65.7272,200.0
2014-06-12 13:45:00,83.99,84.08,83.85,83.85,1000.0,65.8134,65.8839,65.7037,65.7037,1000.0
2014-06-12 13:50:00,83.87,83.9,83.87,83.9,200.0,65.7194,65.7429,65.7194,65.7429,200.0
2014-06-12 13:55:00,83.87,83.87,83.52,83.8,2300.0,65.7194,65.7194,65.4451,65.6645,2300.0
2014-06-12 14:00:00,83.76,83.8,83.76,83.78,4400.0,65.6332,65.6645,65.6332,65.6489,4400.0
2014-06-12 14:05:00,83.77,83.77,83.73,83.73,200.0,65.641,65.641,65.6097,65.6097,200.0
2014-06-12 14:10:00,83.6,84.05,83.6,83.93,3500.0,65.5078,65.8604,65.5078,65.7664,3500.0
2014-06-12 14:15:00,84.0,84.0,84.0,84.0,300.0,65.8213,65.8213,65.8213,65.8213,300.0
2014-06-12 14:20:00,83.94,84.01,83.89,83.99,1400.0,65.7742,65.8291,65.7351,65.8134,1400.0
2014-06-12 14:25:00,83.81,83.91,83.71,83.91,1100.0,65.6724,65.7507,65.594,65.7507,1100.0
2014-06-12 14:30:00,83.91,84.0,83.78,83.84,800.0,65.7507,65.8213,65.6489,65.6959,800.0
2014-06-12 14:35:00,83.81,83.84,83.77,83.84,1200.0,65.6724,65.6959,65.641,65.6959,1200.0
2014-06-12 14:40:00,83.86,83.86,83.76,83.76,200.0,65.7115,65.7115,65.6332,65.6332,200.0
2014-06-12 14:45:00,83.84,84.1,83.84,84.1,600.0,65.6959,65.8996,65.6959,65.8996,600.0
2014-06-12 14:50:00,84.16,84.22,84.13,84.13,1000.0,65.9466,65.9936,65.9231,65.9231,1000.0
2014-06-12 14:55:00,84.14,84.33,84.14,84.33,500.0,65.931,66.0798,65.931,66.0798,500.0
2014-06-12 15:00:00,84.37,84.44,84.37,84.44,300.0,66.1112,66.166,66.1112,66.166,300.0
2014-06-12 15:05:00,84.54,84.54,84.54,84.54,300.0,66.2444,66.2444,66.2444,66.2444,300.0
2014-06-12 15:10:00,84.29,84.47,84.29,84.47,900.0,66.0485,66.1895,66.0485,66.1895,900.0
2014-06-12 15:15:00,84.45,84.58,84.36,84.39,700.0,66.1739,66.2757,66.1033,66.1269,700.0
2014-06-12 15:20:00,84.49,84.58,84.46,84.58,800.0,66.2052,66.2757,66.1817,66.2757,800.0
2014-06-12 15:25:00,84.65,84.68,84.57,84.59,1100.0,66.3306,66.3541,66.2679,66.2836,1100.0
2014-06-12 15:30:00,84.59,84.59,84.48,84.54,1800.0,66.2836,66.2836,66.1974,66.2444,1800.0
2014-06-12 15:35:00,84.51,84.51,84.42,84.42,400.0,66.2209,66.2209,66.1504,66.1504,400.0
2014-06-12 15:40:00,84.24,84.45,84.24,84.43,1100.0,66.0093,66.1739,66.0093,66.1582,1100.0
2014-06-12 15:45:00,84.51,84.52,84.37,84.41,2800.0,66.2209,66.2287,66.1112,66.1425,2800.0
2014-06-12 15:50:00,84.41,84.49,84.25,84.49,1600.0,66.1425,66.2052,66.0171,66.2052,1600.0
2014-06-12 15:55:00,84.5,84.73,84.47,84.73,4300.0,66.213,66.3933,66.1895,66.3933,4300.0
2014-06-13 09:30:00,85.31,85.31,85.3,85.3,200.0,66.8477,66.8477,66.8399,66.8399,200.0
2014-06-13 09:35:00,85.01,85.01,84.6,84.72,1200.0,66.6127,66.6127,66.2914,66.3854,1200.0
2014-06-13 09:40:00,84.84,84.84,84.84,84.84,200.0,66.4795,66.4795,66.4795,66.4795,200.0
2014-06-13 09:45:00,84.92,85.21,84.84,85.11,1200.0,66.5422,66.7694,66.4795,66.691,1200.0
2014-06-13 09:50:00,85.13,85.13,85.13,85.13,100.0,66.7067,66.7067,66.7067,66.7067,100.0
2014-06-13 09:55:00,84.95,85.13,84.95,84.95,1700.0,66.5657,66.7067,66.5657,66.5657,1700.0
2014-06-13 10:00:00,84.85,84.9,84.5,84.67,2700.0,66.4873,66.5265,66.213,66.3463,2700.0
2014-06-13 10:05:00,84.85,84.85,84.65,84.84,1500.0,66.4873,66.4873,66.3306,66.4795,1500.0
2014-06-13 10:10:00,84.71,84.71,84.71,84.71,100.0,66.3776,66.3776,66.3776,66.3776,100.0
2014-06-13 10:15:00,84.94,85.11,84.85,85.09,1600.0,66.5578,66.691,66.4873,66.6754,1600.0
2014-06-13 10:20:00,85.05,85.21,85.01,85.21,1400.0,66.644,66.7694,66.6127,66.7694,1400.0
2014-06-13 10:25:00,85.14,85.4,85.14,85.4,900.0,66.7145,66.9183,66.7145,66.9183,900.0
2014-06-13 10:30:00,85.35,85.52,85.32,85.52,1800.0,66.8791,67.0123,66.8556,67.0123,1800.0
2014-06-13 10:35:00,85.34,85.34,85.34,85.34,300.0,66.8713,66.8713,66.8713,66.8713,300.0
2014-06-13 10:40:00,85.43,85.43,85.21,85.21,3700.0,66.9418,66.9418,66.7694,66.7694,3700.0
2014-06-13 10:45:00,85.21,85.29,85.19,85.26,6200.0,66.7694,66.8321,66.7537,66.8086,6200.0
2014-06-13 10:50:00,85.31,85.71,85.31,85.71,1200.0,66.8477,67.1612,66.8477,67.1612,1200.0
2014-06-13 10:55:00,85.94,86.0,85.94,86.0,400.0,67.3414,67.3884,67.3414,67.3884,400.0
2014-06-13 11:00:00,86.05,86.05,85.98,85.98,300.0,67.4276,67.4276,67.3728,67.3728,300.0
2014-06-13 11:05:00,86.16,86.16,86.04,86.04,400.0,67.5138,67.5138,67.4198,67.4198,400.0
2014-06-13 11:10:00,86.19,86.19,86.0,86.04,1000.0,67.5373,67.5373,67.3884,67.4198,1000.0
2014-06-13 11:15:00,85.94,85.95,85.85,85.95,1100.0,67.3414,67.3492,67.2709,67.3492,1100.0
2014-06-13 11:20:00,85.97,85.97,85.96,85.96,300.0,67.3649,67.3649,67.3571,67.3571,300.0
2014-06-13 11:25:00,85.93,86.01,85.92,86.01,2500.0,67.3336,67.3963,67.3257,67.3963,2500.0
2014-06-13 11:30:00,86.09,86.1,85.83,85.85,3100.0,67.4589,67.4668,67.2552,67.2709,3100.0
2014-06-13 11:35:00,85.82,85.82,85.74,85.75,1100.0,67.2474,67.2474,67.1847,67.1925,1100.0
2014-06-13 11:40:00,85.7,85.7,85.6,85.6,1600.0,67.1533,67.1533,67.075,67.075,1600.0
2014-06-13 11:45:00,85.6,85.71,85.56,85.71,2900.0,67.075,67.1612,67.0436,67.1612,2900.0
2014-06-13 11:50:00,85.7,85.73,85.68,85.69,700.0,67.1533,67.1769,67.1377,67.1455,700.0
2014-06-13 11:55:00,85.52,85.6,85.52,85.56,1400.0,67.0123,67.075,67.0123,67.0436,1400.0
2014-06-13 12:00:00,85.57,85.65,85.52,85.57,2500.0,67.0515,67.1142,67.0123,67.0515,2500.0
2014-06-13 12:05:00,85.66,85.75,85.66,85.75,300.0,67.122,67.1925,67.122,67.1925,300.0
2014-06-13 12:10:00,85.75,85.75,85.75,85.75,0.0,67.1925,67.1925,67.1925,67.1925,0.0
2014-06-13 12:15:00,85.65,85.83,85.65,85.83,800.0,67.1142,67.2552,67.1142,67.2552,800.0
2014-06-13 12:20:00,85.89,85.98,85.85,85.98,1200.0,67.3022,67.3728,67.2709,67.3728,1200.0
2014-06-13 12:25:00,86.09,86.09,86.08,86.08,700.0,67.4589,67.4589,67.4511,67.4511,700.0
2014-06-13 12:30:00,86.15,86.16,86.15,86.16,500.0,67.506,67.5138,67.506,67.5138,500.0
2014-06-13 12:35:00,86.12,86.4,86.09,86.38,2100.0,67.4825,67.7019,67.4589,67.6862,2100.0
2014-06-13 12:40:00,86.45,86.45,86.31,86.34,1600.0,67.741,67.741,67.6313,67.6548,1600.0
2014-06-13 12:45:00,86.53,86.55,86.53,86.54,400.0,67.8037,67.8194,67.8037,67.8116,400.0
2014-06-13 12:50:00,86.56,86.86,86.56,86.81,900.0,67.8272,68.0623,67.8272,68.0231,900.0
2014-06-13 12:55:00,86.78,87.12,86.77,86.93,2100.0,67.9996,68.266,67.9918,68.1172,2100.0
2014-06-13 13:00:00,86.96,86.99,86.95,86.98,1300.0,68.1407,68.1642,68.1328,68.1563,1300.0
2014-06-13 13:05:00,86.99,86.99,86.92,86.93,1100.0,68.1642,68.1642,68.1093,68.1172,1100.0
2014-06-13 13:10:00,86.94,86.95,86.9,86.92,800.0,68.125,68.1328,68.0937,68.1093,800.0
2014-06-13 13:15:00,86.89,86.94,86.89,86.94,1000.0,68.0858,68.125,68.0858,68.125,1000.0
2014-06-13 13:20:00,86.93,86.93,86.78,86.86,1300.0,68.1172,68.1172,67.9996,68.0623,1300.0
2014-06-13 13:25:00,86.92,87.0,86.91,87.0,2500.0,68.1093,68.172,68.1015,68.172,2500.0
2014-06-13 13:30:00,87.0,87.3,86.99,87.3,5100.0,68.172,68.4071,68.1642,68.4071,5100.0
2014-06-13 13:35:00,87.53,87.67,87.51,87.53,5300.0,68.5873,68.697,68.5716,68.5873,5300.0
2014-06-13 13:40:00,87.58,87.59,87.52,87.52,500.0,68.6265,68.6343,68.5795,68.5795,500.0
2014-06-13 13:45:00,87.54,87.65,87.51,87.51,3200.0,68.5951,68.6813,68.5716,68.5716,3200.0
2014-06-13 13:50:00,87.56,87.57,87.52,87.56,800.0,68.6108,68.6187,68.5795,68.6108,800.0
2014-06-13 13:55:00,87.46,87.51,87.28,87.44,900.0,68.5325,68.5716,68.3914,68.5168,900.0
2014-06-13 14:00:00,87.34,87.55,87.34,87.55,1100.0,68.4384,68.603,68.4384,68.603,1100.0
2014-06-13 14:05:00,87.65,87.9,87.56,87.83,1900.0,68.6813,68.8772,68.6108,68.8224,1900.0
2014-06-13 14:10:00,87.93,88.34,87.89,88.34,3600.0,68.9007,69.222,68.8694,69.222,3600.0
2014-06-13 14:15:00,88.31,88.35,88.13,88.15,1500.0,69.1985,69.2299,69.0575,69.0731,1500.0
2014-06-13 14:20:00,88.05,88.05,87.51,87.51,1200.0,68.9948,68.9948,68.5716,68.5716,1200.0
2014-06-13 14:25:00,87.55,87.55,87.47,87.54,1500.0,68.603,68.603,68.5403,68.5951,1500.0
2014-06-13 14:30:00,87.56,87.84,87.56,87.76,1600.0,68.6108,68.8302,68.6108,68.7675,1600.0
2014-06-13 14:35:00,87.79,87.84,87.73,87.73,900.0,68.791,68.8302,68.744,68.744,900.0
2014-06-13 14:40:00,87.69,87.77,87.66,87.77,300.0,68.7127,68.7754,68.6892,68.7754,300.0
2014-06-13 14:45:00,87.75,87.85,87.7,87.77,2600.0,68.7597,68.8381,68.7205,68.7754,2600.0
2014-06-13 14:50:00,87.83,87.85,87.75,87.75,2400.0,68.8224,68.8381,68.7597,68.7597,2400.0
2014-06-13 14:55:00,87.75,87.75,87.75,87.75,0.0,68.7597,68.7597,68.7597,68.7597,0.0
2014-06-13 15:00:00,87.61,87.82,87.56,87.82,1200.0,68.65,68.8146,68.6108,68.8146,1200.0
2014-06-13 15:05:00,87.85,87.85,87.75,87.8,1900.0,68.8381,68.8381,68.7597,68.7989,1900.0
2014-06-13 15:10:00,87.71,87.71,87.64,87.64,400.0,68.7284,68.7284,68.6735,68.6735,400.0
2014-06-13 15:15:00,87.65,87.65,87.45,87.45,1200.0,68.6813,68.6813,68.5246,68.5246,1200.0
2014-06-13 15:20:00,87.42,87.46,87.38,87.44,1400.0,68.5011,68.5325,68.4698,68.5168,1400.0
2014-06-13 15:25:00,87.56,87.61,87.56,87.61,500.0,68.6108,68.65,68.6108,68.65,500.0
2014-06-13 15:30:00,87.6,87.6,87.51,87.54,1300.0,68.6422,68.6422,68.5716,68.5951,1300.0
2014-06-13 15:35:00,87.59,87.74,87.59,87.69,1100.0,68.6343,68.7519,68.6343,68.7127,1100.0
2014-06-13 15:40:00,87.7,87.7,87.64,87.65,1700.0,68.7205,68.7205,68.6735,68.6813,1700.0
2014-06-13 15:45:00,87.7,87.72,87.64,87.64,1600.0,68.7205,68.7362,68.6735,68.6735,1600.0
2014-06-13 15:50:00,87.71,87.98,87.71,87.98,4200.0,68.7284,68.9399,68.7284,68.9399,4200.0
2014-06-13 15:55:00,87.99,88.0,87.82,87.96,5300.0,68.9478,68.9556,68.8146,68.9243,5300.0
2014-06-16 09:30:00,88.22,88.23,88.0,88.23,700.0,69.128,69.1358,68.9556,69.1358,700.0
2014-06-16 09:35:00,88.25,88.25,88.15,88.18,1400.0,69.1515,69.1515,69.0731,69.0966,1400.0
2014-06-16 09:40:00,88.65,88.65,88.19,88.34,2400.0,69.4649,69.4649,69.1045,69.222,2400.0
2014-06-16 09:45:00,88.34,88.34,87.18,87.18,2100.0,69.222,69.222,68.3131,68.3131,2100.0
2014-06-16 09:50:00,87.5,87.63,87.49,87.49,1100.0,68.5638,68.6657,68.556,68.556,1100.0
2014-06-16 09:55:00,87.72,87.99,87.67,87.67,1500.0,68.7362,68.9478,68.697,68.697,1500.0
2014-06-16 10:00:00,87.65,87.65,87.38,87.58,2300.0,68.6813,68.6813,68.4698,68.6265,2300.0
2014-06-16 10:05:00,87.85,88.21,87.85,87.9,2500.0,68.8381,69.1202,68.8381,68.8772,2500.0
2014-06-16 10:10:00,87.96,88.26,87.92,87.96,3200.0,68.9243,69.1593,68.8929,68.9243,3200.0
2014-06-16 10:15:00,88.04,88.04,87.89,87.93,1600.0,68.9869,68.9869,68.8694,68.9007,1600.0
2014-06-16 10:20:00,87.97,87.98,87.76,87.76,1400.0,68.9321,68.9399,68.7675,68.7675,1400.0
2014-06-16 10:25:00,87.87,87.94,87.79,87.86,800.0,68.8537,68.9086,68.791,68.8459,800.0
2014-06-16 10:30:00,87.92,88.0,87.92,87.97,400.0,68.8929,68.9556,68.8929,68.9321,400.0
2014-06-16 10:35:00,88.15,88.26,88.14,88.25,1500.0,69.0731,69.1593,69.0653,69.1515,1500.0
2014-06-16 10:40:00,88.2,88.2,88.03,88.16,2100.0,69.1123,69.1123,68.9791,69.081,2100.0
2014-06-16 10:45:00,88.11,88.23,88.11,88.23,400.0,69.0418,69.1358,69.0418,69.1358,400.0
2014-06-16 10:50:00,88.25,88.25,88.0,88.0,1600.0,69.1515,69.1515,68.9556,68.9556,1600.0
2014-06-16 10:55:00,88.0,88.0,87.9,88.0,700.0,68.9556,68.9556,68.8772,68.9556,700.0
2014-06-16 11:00:00,88.01,88.11,88.0,88.09,1000.0,68.9634,69.0418,68.9556,69.0261,1000.0
2014-06-16 11:05:00,88.02,88.14,88.0,88.14,2300.0,68.9713,69.0653,68.9556,69.0653,2300.0
2014-06-16 11:10:00,88.14,88.33,88.14,88.27,4400.0,69.0653,69.2142,69.0653,69.1672,4400.0
2014-06-16 11:15:00,88.25,88.37,88.25,88.37,700.0,69.1515,69.2455,69.1515,69.2455,700.0
2014-06-16 11:20:00,88.34,88.46,88.3,88.46,500.0,69.222,69.316,69.1907,69.316,500.0
2014-06-16 11:25:00,88.55,88.55,88.38,88.49,1400.0,69.3866,69.3866,69.2534,69.3396,1400.0
2014-06-16 11:30:00,88.4,88.4,88.19,88.19,1000.0,69.269,69.269,69.1045,69.1045,1000.0
2014-06-16 11:35:00,88.3,88.3,88.22,88.22,1000.0,69.1907,69.1907,69.128,69.128,1000.0
2014-06-16 11:40:00,88.32,88.42,88.26,88.26,1700.0,69.2063,69.2847,69.1593,69.1593,1700.0
2014-06-16 11:45:00,88.26,88.46,88.26,88.42,1800.0,69.1593,69.316,69.1593,69.2847,1800.0
2014-06-16 11:50:00,88.46,88.5,88.35,88.44,4800.0,69.316,69.3474,69.2299,69.3004,4800.0
2014-06-16 11:55:00,88.5,88.5,88.2,88.33,1600.0,69.3474,69.3474,69.1123,69.2142,1600.0
2014-06-16 12:00:00,88.5,88.5,88.41,88.41,1300.0,69.3474,69.3474,69.2769,69.2769,1300.0
2014-06-16 12:05:00,88.39,88.39,88.34,88.35,900.0,69.2612,69.2612,69.222,69.2299,900.0
2014-06-16 12:10:00,88.4,88.4,88.31,88.31,300.0,69.269,69.269,69.1985,69.1985,300.0
2014-06-16 12:15:00,88.36,88.36,88.22,88.22,3400.0,69.2377,69.2377,69.128,69.128,3400.0
2014-06-16 12:20:00,88.22,88.25,88.22,88.25,3700.0,69.128,69.1515,69.128,69.1515,3700.0
2014-06-16 12:25:00,88.25,88.25,88.19,88.25,2500.0,69.1515,69.1515,69.1045,69.1515,2500.0
2014-06-16 12:30:00,88.25,88.26,88.17,88.24,3800.0,69.1515,69.1593,69.0888,69.1437,3800.0
2014-06-16 12:35:00,88.25,88.26,88.23,88.26,900.0,69.1515,69.1593,69.1358,69.1593,900.0
2014-06-16 12:40:00,88.24,88.24,88.24,88.24,300.0,69.1437,69.1437,69.1437,69.1437,300.0
2014-06-16 12:45:00,88.23,88.39,88.23,88.39,600.0,69.1358,69.2612,69.1358,69.2612,600.0
2014-06-16 12:50:00,88.5,88.79,88.46,88.79,1200.0,69.3474,69.5746,69.316,69.5746,1200.0
2014-06-16 12:55:00,88.76,88.93,88.76,88.93,400.0,69.5511,69.6843,69.5511,69.6843,400.0
2014-06-16 13:00:00,88.91,89.05,88.68,88.68,3100.0,69.6687,69.7784,69.4884,69.4884,3100.0
2014-06-16 13:05:00,88.8,88.96,88.8,88.89,1500.0,69.5825,69.7078,69.5825,69.653,1500.0
2014-06-16 13:10:00,88.88,88.98,88.88,88.98,400.0,69.6452,69.7235,69.6452,69.7235,400.0
2014-06-16 13:15:00,88.94,89.02,88.94,89.02,400.0,69.6922,69.7549,69.6922,69.7549,400.0
2014-06-16 13:20:00,89.1,89.15,88.95,88.95,3500.0,69.8175,69.8567,69.7,69.7,3500.0
2014-06-16 13:25:00,88.89,88.89,88.89,88.89,100.0,69.653,69.653,69.653,69.653,100.0
2014-06-16 13:30:00,89.0,89.0,88.99,88.99,400.0,69.7392,69.7392,69.7313,69.7313,400.0
2014-06-16 13:35:00,88.99,89.0,88.94,89.0,600.0,69.7313,69.7392,69.6922,69.7392,600.0
2014-06-16 13:40:00,88.92,89.31,88.92,89.31,1600.0,69.6765,69.9821,69.6765,69.9821,1600.0
2014-06-16 13:45:00,89.39,89.39,89.19,89.19,1500.0,70.0448,70.0448,69.8881,69.8881,1500.0
2014-06-16 13:50:00,89.19,89.19,88.91,88.91,2300.0,69.8881,69.8881,69.6687,69.6687,2300.0
2014-06-16 13:55:00,88.86,88.86,88.52,88.52,2900.0,69.6295,69.6295,69.3631,69.3631,2900.0
2014-06-16 14:00:00,88.54,88.83,88.54,88.83,1400.0,69.3787,69.606,69.3787,69.606,1400.0
2014-06-16 14:05:00,89.07,89.19,89.07,89.19,700.0,69.794,69.8881,69.794,69.8881,700.0
2014-06-16 14:10:00,89.17,89.2,89.17,89.18,900.0,69.8724,69.8959,69.8724,69.8802,900.0
2014-06-16 14:15:00,89.2,89.2,89.0,89.0,1700.0,69.8959,69.8959,69.7392,69.7392,1700.0
2014-06-16 14:20:00,88.96,89.17,88.96,89.1,1100.0,69.7078,69.8724,69.7078,69.8175,1100.0
2014-06-16 14:25:00,89.2,89.22,89.13,89.14,1100.0,69.8959,69.9116,69.841,69.8489,1100.0
2014-06-16 14:30:00,89.15,89.18,89.09,89.13,1400.0,69.8567,69.8802,69.8097,69.841,1400.0
2014-06-16 14:35:00,89.21,89.28,89.11,89.18,2500.0,69.9037,69.9586,69.8254,69.8802,2500.0
2014-06-16 14:40:00,89.18,89.18,89.09,89.09,900.0,69.8802,69.8802,69.8097,69.8097,900.0
2014-06-16 14:45:00,89.19,89.24,89.17,89.2,1100.0,69.8881,69.9272,69.8724,69.8959,1100.0
2014-06-16 14:50:00,89.19,89.19,89.15,89.16,1000.0,69.8881,69.8881,69.8567,69.8646,1000.0
2014-06-16 14:55:00,89.07,89.09,89.0,89.02,2100.0,69.794,69.8097,69.7392,69.7549,2100.0
2014-06-16 15:00:00,89.02,89.13,88.98,89.11,2200.0,69.7549,69.841,69.7235,69.8254,2200.0
2014-06-16 15:05:00,89.11,89.4,89.11,89.34,4100.0,69.8254,70.0526,69.8254,70.0056,4100.0
2014-06-16 15:10:00,89.42,89.45,89.41,89.44,2100.0,70.0683,70.0918,70.0605,70.084,2100.0
2014-06-16 15:15:00,89.4,89.71,89.37,89.64,2800.0,70.0526,70.2955,70.0291,70.2407,2800.0
2014-06-16 15:20:00,89.64,89.68,89.59,89.68,2500.0,70.2407,70.272,70.2015,70.272,2500.0
2014-06-16 15:25:00,89.75,90.0,89.75,89.88,3800.0,70.3269,70.5228,70.3269,70.4287,3800.0
2014-06-16 15:30:00,89.96,90.22,89.96,90.15,2600.0,70.4914,70.6952,70.4914,70.6403,2600.0
2014-06-16 15:35:00,90.19,90.26,90.0,90.0,3900.0,70.6717,70.7265,70.5228,70.5228,3900.0
2014-06-16 15:40:00,89.99,90.01,89.81,89.81,3300.0,70.5149,70.5306,70.3739,70.3739,3300.0
2014-06-16 15:45:00,89.8,89.81,89.7,89.81,4200.0,70.3661,70.3739,70.2877,70.3739,4200.0
2014-06-16 15:50:00,89.8,89.99,89.8,89.99,2700.0,70.3661,70.5149,70.3661,70.5149,2700.0
2014-06-16 15:55:00,89.99,90.05,89.78,89.89,7800.0,70.5149,70.5619,70.3504,70.4366,7800.0
2014-06-17 09:30:00,89.99,89.99,89.11,89.14,2200.0,70.5149,70.5149,69.8254,69.8489,2200.0
2014-06-17 09:35:00,89.0,89.49,88.9,89.43,3100.0,69.7392,70.1231,69.6608,70.0761,3100.0
2014-06-17 09:40:00,89.27,89.65,89.26,89.56,1700.0,69.9508,70.2485,69.9429,70.178,1700.0
2014-06-17 09:45:00,89.71,90.85,89.71,90.57,2800.0,70.2955,71.1888,70.2955,70.9694,2800.0
2014-06-17 09:50:00,90.57,91.2,90.57,90.92,3600.0,70.9694,71.4631,70.9694,71.2437,3600.0
2014-06-17 09:55:00,90.9,91.11,90.8,90.81,3000.0,71.228,71.3926,71.1496,71.1575,3000.0
2014-06-17 10:00:00,91.07,91.09,90.76,90.96,2900.0,71.3612,71.3769,71.1183,71.275,2900.0
2014-06-17 10:05:00,91.05,91.12,90.91,91.12,2700.0,71.3455,71.4004,71.2358,71.4004,2700.0
2014-06-17 10:10:00,91.37,91.68,91.21,91.5,4800.0,71.5963,71.8392,71.4709,71.6981,4800.0
2014-06-17 10:15:00,91.83,92.0,91.64,92.0,1800.0,71.9567,72.0899,71.8079,72.0899,1800.0
2014-06-17 10:20:00,92.07,92.19,91.95,92.01,3000.0,72.1448,72.2388,72.0508,72.0978,3000.0
2014-06-17 10:25:00,92.05,92.05,91.7,91.77,1800.0,72.1291,72.1291,71.8549,71.9097,1800.0
2014-06-17 10:30:00,91.74,92.0,91.74,91.96,2400.0,71.8862,72.0899,71.8862,72.0586,2400.0
2014-06-17 10:35:00,91.98,92.08,91.87,91.9,2000.0,72.0743,72.1526,71.9881,72.0116,2000.0
2014-06-17 10:40:00,92.0,92.0,91.44,91.44,2700.0,72.0899,72.0899,71.6511,71.6511,2700.0
2014-06-17 10:45:00,91.34,91.4,90.7,90.7,2300.0,71.5728,71.6198,71.0713,71.0713,2300.0
2014-06-17 10:50:00,90.68,90.69,90.45,90.51,2000.0,71.0556,71.0634,70.8754,70.9224,2000.0
2014-06-17 10:55:00,90.49,90.65,90.45,90.45,400.0,70.9067,71.0321,70.8754,70.8754,400.0
2014-06-17 11:00:00,90.36,90.42,90.05,90.27,1400.0,70.8049,70.8519,70.5619,70.7343,1400.0
2014-06-17 11:05:00,90.25,90.25,89.59,89.59,3700.0,70.7187,70.7187,70.2015,70.2015,3700.0
2014-06-17 11:10:00,89.61,89.68,89.43,89.43,1300.0,70.2172,70.272,70.0761,70.0761,1300.0
2014-06-17 11:15:00,89.47,89.69,89.47,89.64,900.0,70.1075,70.2799,70.1075,70.2407,900.0
2014-06-17 11:20:00,89.92,90.01,89.85,89.85,1000.0,70.4601,70.5306,70.4052,70.4052,1000.0
2014-06-17 11:25:00,90.0,90.11,90.0,90.02,700.0,70.5228,70.609,70.5228,70.5384,700.0
2014-06-17 11:30:00,90.04,90.08,89.96,90.02,1500.0,70.5541,70.5855,70.4914,70.5384,1500.0
2014-06-17 11:35:00,89.92,89.98,89.85,89.98,1200.0,70.4601,70.5071,70.4052,70.5071,1200.0
2014-06-17 11:40:00,90.05,90.05,89.89,89.89,500.0,70.5619,70.5619,70.4366,70.4366,500.0
2014-06-17 11:45:00,89.95,89.95,89.92,89.92,200.0,70.4836,70.4836,70.4601,70.4601,200.0
2014-06-17 11:50:00,89.81,89.81,89.43,89.49,800.0,70.3739,70.3739,70.0761,70.1231,800.0
2014-06-17 11:55:00,89.55,89.55,89.29,89.34,1500.0,70.1702,70.1702,69.9664,70.0056,1500.0
2014-06-17 12:00:00,89.31,89.53,89.31,89.53,1200.0,69.9821,70.1545,69.9821,70.1545,1200.0
2014-06-17 12:05:00,89.57,89.8,89.57,89.75,1100.0,70.1858,70.3661,70.1858,70.3269,1100.0
2014-06-17 12:10:00,89.74,89.81,89.63,89.63,600.0,70.319,70.3739,70.2328,70.2328,600.0
2014-06-17 12:15:00,89.7,89.7,89.56,89.56,400.0,70.2877,70.2877,70.178,70.178,400.0
2014-06-17 12:20:00,89.68,89.69,89.59,89.59,700.0,70.272,70.2799,70.2015,70.2015,700.0
2014-06-17 12:25:00,89.55,89.55,89.41,89.41,300.0,70.1702,70.1702,70.0605,70.0605,300.0
2014-06-17 12:30:00,89.33,89.45,89.33,89.45,1300.0,69.9978,70.0918,69.9978,70.0918,1300.0
2014-06-17 12:35:00,89.51,89.51,89.4,89.4,800.0,70.1388,70.1388,70.0526,70.0526,800.0
2014-06-17 12:40:00,89.42,89.42,89.32,89.33,900.0,70.0683,70.0683,69.9899,69.9978,900.0
2014-06-17 12:45:00,89.37,89.37,89.2,89.2,600.0,70.0291,70.0291,69.8959,69.8959,600.0
2014-06-17 12:50:00,89.28,89.37,89.28,89.34,2200.0,69.9586,70.0291,69.9586,70.0056,2200.0
2014-06-17 12:55:00,89.42,89.43,89.36,89.39,1000.0,70.0683,70.0761,70.0213,70.0448,1000.0
2014-06-17 13:00:00,89.44,89.48,89.31,89.31,800.0,70.084,70.1153,69.9821,69.9821,800.0
2014-06-17 13:05:00,89.4,89.49,89.4,89.4,4200.0,70.0526,70.1231,70.0526,70.0526,4200.0
2014-06-17 13:10:00,89.48,89.48,89.48,89.48,200.0,70.1153,70.1153,70.1153,70.1153,200.0
2014-06-17 13:15:00,89.49,89.58,89.45,89.58,900.0,70.1231,70.1937,70.0918,70.1937,900.0
2014-06-17 13:20:00,89.51,89.61,89.51,89.61,900.0,70.1388,70.2172,70.1388,70.2172,900.0
2014-06-17 13:25:00,89.68,89.89,89.68,89.86,800.0,70.272,70.4366,70.272,70.4131,800.0
2014-06-17 13:30:00,89.87,89.87,89.69,89.69,900.0,70.4209,70.4209,70.2799,70.2799,900.0
2014-06-17 13:35:00,89.77,89.83,89.58,89.65,3000.0,70.3425,70.3896,70.1937,70.2485,3000.0
2014-06-17 13:40:00,89.72,89.76,89.72,89.76,500.0,70.3034,70.3347,70.3034,70.3347,500.0
2014-06-17 13:45:00,89.88,89.97,89.85,89.95,2100.0,70.4287,70.4993,70.4052,70.4836,2100.0
2014-06-17 13:50:00,89.95,89.95,89.95,89.95,0.0,70.4836,70.4836,70.4836,70.4836,0.0
2014-06-17 13:55:00,90.02,90.26,90.0,90.26,900.0,70.5384,70.7265,70.5228,70.7265,900.0
2014-06-17 14:00:00,90.15,90.15,90.02,90.02,400.0,70.6403,70.6403,70.5384,70.5384,400.0
2014-06-17 14:05:00,89.98,90.11,89.97,90.11,800.0,70.5071,70.609,70.4993,70.609,800.0
2014-06-17 14:10:00,90.18,90.18,90.07,90.07,800.0,70.6638,70.6638,70.5776,70.5776,800.0
2014-06-17 14:15:00,90.04,90.09,90.0,90.0,1700.0,70.5541,70.5933,70.5228,70.5228,1700.0
2014-06-17 14:20:00,90.06,90.07,89.99,90.0,600.0,70.5698,70.5776,70.5149,70.5228,600.0
2014-06-17 14:25:00,89.97,90.01,89.84,89.84,1700.0,70.4993,70.5306,70.3974,70.3974,1700.0
2014-06-17 14:30:00,89.79,89.79,89.71,89.74,2200.0,70.3582,70.3582,70.2955,70.319,2200.0
2014-06-17 14:35:00,89.6,89.64,89.43,89.49,1500.0,70.2093,70.2407,70.0761,70.1231,1500.0
2014-06-17 14:40:00,89.47,89.47,89.37,89.44,800.0,70.1075,70.1075,70.0291,70.084,800.0
2014-06-17 14:45:00,89.47,89.59,89.45,89.49,1800.0,70.1075,70.2015,70.0918,70.1231,1800.0
2014-06-17 14:50:00,89.49,89.56,89.46,89.48,1100.0,70.1231,70.178,70.0996,70.1153,1100.0
2014-06-17 14:55:00,89.54,89.82,89.54,89.82,1900.0,70.1623,70.3817,70.1623,70.3817,1900.0
2014-06-17 15:00:00,89.82,89.86,89.82,89.86,300.0,70.3817,70.4131,70.3817,70.4131,300.0
2014-06-17 15:05:00,89.89,90.11,89.89,90.06,2000.0,70.4366,70.609,70.4366,70.5698,2000.0
2014-06-17 15:10:00,90.14,90.2,90.14,90.2,1700.0,70.6325,70.6795,70.6325,70.6795,1700.0
2014-06-17 15:15:00,90.1,90.11,90.06,90.11,900.0,70.6011,70.609,70.5698,70.609,900.0
2014-06-17 15:20:00,90.02,90.1,90.02,90.1,1100.0,70.5384,70.6011,70.5384,70.6011,1100.0
2014-06-17 15:25:00,90.08,90.11,90.03,90.06,1000.0,70.5855,70.609,70.5463,70.5698,1000.0
2014-06-17 15:30:00,90.02,90.13,90.02,90.13,1200.0,70.5384,70.6246,70.5384,70.6246,1200.0
2014-06-17 15:35:00,90.15,90.22,90.15,90.15,1000.0,70.6403,70.6952,70.6403,70.6403,1000.0
2014-06-17 15:40:00,90.15,90.17,90.13,90.15,3500.0,70.6403,70.656,70.6246,70.6403,3500.0
2014-06-17 15:45:00,90.1,90.1,90.0,90.05,5300.0,70.6011,70.6011,70.5228,70.5619,5300.0
2014-06-17 15:50:00,90.06,90.14,89.93,89.93,5400.0,70.5698,70.6325,70.4679,70.4679,5400.0
2014-06-17 15:55:00,89.98,90.26,89.95,90.26,11600.0,70.5071,70.7265,70.4836,70.7265,11600.0
2014-06-18 09:30:00,90.5,90.52,89.71,89.72,3300.0,70.9146,70.9302,70.2955,70.3034,3300.0
2014-06-18 09:35:00,89.82,90.29,89.82,90.29,2100.0,70.3817,70.75,70.3817,70.75,2100.0
2014-06-18 09:40:00,90.45,90.79,90.19,90.79,2500.0,70.8754,71.1418,70.6717,71.1418,2500.0
2014-06-18 09:45:00,90.8,90.8,90.39,90.39,1000.0,71.1496,71.1496,70.8284,70.8284,1000.0
2014-06-18 09:50:00,90.24,90.24,89.9,89.9,2200.0,70.7108,70.7108,70.4444,70.4444,2200.0
2014-06-18 09:55:00,89.95,90.0,89.45,89.48,8200.0,70.4836,70.5228,70.0918,70.1153,8200.0
2014-06-18 10:00:00,89.53,90.0,89.53,89.88,1900.0,70.1545,70.5228,70.1545,70.4287,1900.0
2014-06-18 10:05:00,89.87,89.88,89.7,89.7,1600.0,70.4209,70.4287,70.2877,70.2877,1600.0
2014-06-18 10:10:00,89.74,90.09,89.7,89.92,7000.0,70.319,70.5933,70.2877,70.4601,7000.0
2014-06-18 10:15:00,90.01,90.4,90.0,90.28,3700.0,70.5306,70.8362,70.5228,70.7422,3700.0
2014-06-18 10:20:00,90.26,90.26,90.06,90.16,10900.0,70.7265,70.7265,70.5698,70.6481,10900.0
2014-06-18 10:25:00,90.2,90.22,89.84,90.03,4100.0,70.6795,70.6952,70.3974,70.5463,4100.0
2014-06-18 10:30:00,90.01,90.1,89.36,89.47,5200.0,70.5306,70.6011,70.0213,70.1075,5200.0
2014-06-18 10:35:00,89.44,89.95,89.15,89.95,6000.0,70.084,70.4836,69.8567,70.4836,6000.0
2014-06-18 10:40:00,89.98,90.0,89.81,89.92,1300.0,70.5071,70.5228,70.3739,70.4601,1300.0
2014-06-18 10:45:00,89.89,90.55,89.88,90.55,6800.0,70.4366,70.9537,70.4287,70.9537,6800.0
2014-06-18 10:50:00,90.58,90.77,90.58,90.75,1400.0,70.9772,71.1261,70.9772,71.1105,1400.0
2014-06-18 10:55:00,90.82,91.3,90.82,91.3,13100.0,71.1653,71.5414,71.1653,71.5414,13100.0
2014-06-18 11:00:00,91.16,91.93,91.16,91.76,8700.0,71.4317,72.0351,71.4317,71.9019,8700.0
2014-06-18 11:05:00,91.83,92.13,91.8,91.82,8800.0,71.9567,72.1918,71.9332,71.9489,8800.0
2014-06-18 11:10:00,91.84,92.54,91.84,92.45,7900.0,71.9646,72.5131,71.9646,72.4426,7900.0
2014-06-18 11:15:00,92.36,93.31,92.36,92.66,31800.0,72.372,73.1164,72.372,72.6071,31800.0
2014-06-18 11:20:00,92.67,92.79,92.09,92.09,6500.0,72.6149,72.709,72.1605,72.1605,6500.0
2014-06-18 11:25:00,92.08,92.3,92.07,92.07,5400.0,72.1526,72.325,72.1448,72.1448,5400.0
2014-06-18 11:30:00,92.06,92.06,91.5,91.93,8600.0,72.137,72.137,71.6981,72.0351,8600.0
2014-06-18 11:35:00,92.04,92.17,91.83,92.02,5100.0,72.1213,72.2232,71.9567,72.1056,5100.0
2014-06-18 11:40:00,92.01,92.65,91.97,92.39,6300.0,72.0978,72.5993,72.0664,72.3955,6300.0
2014-06-18 11:45:00,92.01,92.12,91.96,92.01,3500.0,72.0978,72.184,72.0586,72.0978,3500.0
2014-06-18 11:50:00,92.0,92.03,91.98,91.98,1700.0,72.0899,72.1134,72.0743,72.0743,1700.0
2014-06-18 11:55:00,91.79,91.9,91.77,91.81,3100.0,71.9254,72.0116,71.9097,71.9411,3100.0
2014-06-18 12:00:00,91.83,91.83,91.53,91.53,1900.0,71.9567,71.9567,71.7217,71.7217,1900.0
2014-06-18 12:05:00,91.44,91.48,91.23,91.23,3800.0,71.6511,71.6825,71.4866,71.4866,3800.0
2014-06-18 12:10:00,91.23,91.35,91.08,91.08,2800.0,71.4866,71.5806,71.369,71.369,2800.0
2014-06-18 12:15:00,91.01,91.01,90.84,90.86,3800.0,71.3142,71.3142,71.181,71.1967,3800.0
2014-06-18 12:20:00,90.82,90.82,90.78,90.78,400.0,71.1653,71.1653,71.134,71.134,400.0
2014-06-18 12:25:00,90.8,90.8,90.62,90.67,700.0,71.1496,71.1496,71.0086,71.0478,700.0
2014-06-18 12:30:00,90.72,90.72,90.52,90.52,2800.0,71.087,71.087,70.9302,70.9302,2800.0
2014-06-18 12:35:00,90.5,90.74,90.31,90.74,4200.0,70.9146,71.1026,70.7657,71.1026,4200.0
2014-06-18 12:40:00,90.85,90.85,90.56,90.56,1900.0,71.1888,71.1888,70.9616,70.9616,1900.0
2014-06-18 12:45:00,90.58,90.67,90.58,90.65,1700.0,70.9772,71.0478,70.9772,71.0321,1700.0
2014-06-18 12:50:00,90.63,90.85,90.61,90.65,3000.0,71.0164,71.1888,71.0008,71.0321,3000.0
2014-06-18 12:55:00,90.52,90.53,90.25,90.32,1100.0,70.9302,70.9381,70.7187,70.7735,1100.0
2014-06-18 13:00:00,90.24,90.24,90.1,90.1,1400.0,70.7108,70.7108,70.6011,70.6011,1400.0
2014-06-18 13:05:00,90.14,90.2,90.08,90.2,1200.0,70.6325,70.6795,70.5855,70.6795,1200.0
2014-06-18 13:10:00,90.05,90.11,90.0,90.0,1500.0,70.5619,70.609,70.5228,70.5228,1500.0
2014-06-18 13:15:00,90.02,90.02,89.93,89.93,1100.0,70.5384,70.5384,70.4679,70.4679,1100.0
2014-06-18 13:20:00,89.93,89.99,89.93,89.96,1600.0,70.4679,70.5149,70.4679,70.4914,1600.0
2014-06-18 13:25:00,89.95,89.95,89.73,89.73,2100.0,70.4836,70.4836,70.3112,70.3112,2100.0
2014-06-18 13:30:00,89.81,89.83,89.4,89.53,3500.0,70.3739,70.3896,70.0526,70.1545,3500.0
2014-06-18 13:35:00,89.46,89.61,89.4,89.56,2000.0,70.0996,70.2172,70.0526,70.178,2000.0
2014-06-18 13:40:00,89.51,89.51,89.29,89.29,2000.0,70.1388,70.1388,69.9664,69.9664,2000.0
2014-06-18 13:45:00,89.29,89.31,88.92,89.04,4700.0,69.9664,69.9821,69.6765,69.7705,4700.0
2014-06-18 13:50:00,89.34,89.34,89.08,89.2,2700.0,70.0056,70.0056,69.8019,69.8959,2700.0
2014-06-18 13:55:00,89.2,89.28,89.0,89.13,3400.0,69.8959,69.9586,69.7392,69.841,3400.0
2014-06-18 14:00:00,89.1,90.06,89.1,89.74,3900.0,69.8175,70.5698,69.8175,70.319,3900.0
2014-06-18 14:05:00,89.6,89.64,89.21,89.63,1800.0,70.2093,70.2407,69.9037,70.2328,1800.0
2014-06-18 14:10:00,89.64,89.88,89.56,89.56,2700.0,70.2407,70.4287,70.178,70.178,2700.0
2014-06-18 14:15:00,89.62,89.63,89.15,89.2,4000.0,70.225,70.2328,69.8567,69.8959,4000.0
2014-06-18 14:20:00,89.22,89.5,89.19,89.43,1700.0,69.9116,70.131,69.8881,70.0761,1700.0
2014-06-18 14:25:00,89.29,89.37,89.23,89.34,3100.0,69.9664,70.0291,69.9194,70.0056,3100.0
2014-06-18 14:30:00,89.49,89.49,89.34,89.34,1100.0,70.1231,70.1231,70.0056,70.0056,1100.0
2014-06-18 14:35:00,89.29,89.59,89.08,89.51,1800.0,69.9664,70.2015,69.8019,70.1388,1800.0
2014-06-18 14:40:00,89.41,89.53,89.28,89.53,800.0,70.0605,70.1545,69.9586,70.1545,800.0
2014-06-18 14:45:00,89.46,89.62,89.28,89.62,4000.0,70.0996,70.225,69.9586,70.225,4000.0
2014-06-18 14:50:00,89.77,90.05,89.65,89.65,2700.0,70.3425,70.5619,70.2485,70.2485,2700.0
2014-06-18 14:55:00,89.63,89.98,89.63,89.69,3000.0,70.2328,70.5071,70.2328,70.2799,3000.0
2014-06-18 15:00:00,89.84,89.95,89.83,89.95,1200.0,70.3974,70.4836,70.3896,70.4836,1200.0
2014-06-18 15:05:00,89.93,90.23,89.85,90.11,3100.0,70.4679,70.703,70.4052,70.609,3100.0
2014-06-18 15:10:00,90.13,90.18,89.78,89.78,4100.0,70.6246,70.6638,70.3504,70.3504,4100.0
2014-06-18 15:15:00,89.8,90.01,89.79,90.01,2300.0,70.3661,70.5306,70.3582,70.5306,2300.0
2014-06-18 15:20:00,90.0,90.01,89.97,89.97,2500.0,70.5228,70.5306,70.4993,70.4993,2500.0
2014-06-18 15:25:00,90.03,90.15,89.96,89.96,3600.0,70.5463,70.6403,70.4914,70.4914,3600.0
2014-06-18 15:30:00,90.01,90.12,90.01,90.1,2900.0,70.5306,70.6168,70.5306,70.6011,2900.0
2014-06-18 15:35:00,90.1,90.53,90.1,90.36,5500.0,70.6011,70.9381,70.6011,70.8049,5500.0
2014-06-18 15:40:00,90.44,90.51,90.2,90.37,4800.0,70.8675,70.9224,70.6795,70.8127,4800.0
2014-06-18 15:45:00,90.37,90.37,90.21,90.32,3800.0,70.8127,70.8127,70.6873,70.7735,3800.0
2014-06-18 15:50:00,90.38,90.53,90.22,90.35,5600.0,70.8205,70.9381,70.6952,70.797,5600.0
2014-06-18 15:55:00,90.26,90.52,90.1,90.27,6700.0,70.7265,70.9302,70.6011,70.7343,6700.0
2014-06-19 09:30:00,90.54,90.62,90.35,90.35,900.0,70.9459,71.0086,70.797,70.797,900.0
2014-06-19 09:35:00,89.72,89.82,89.37,89.54,2200.0,70.3034,70.3817,70.0291,70.1623,2200.0
2014-06-19 09:40:00,89.54,90.21,89.54,90.21,2100.0,70.1623,70.6873,70.1623,70.6873,2100.0
2014-06-19 09:45:00,90.12,90.27,89.81,90.04,4600.0,70.6168,70.7343,70.3739,70.5541,4600.0
2014-06-19 09:50:00,89.95,89.95,89.66,89.78,3300.0,70.4836,70.4836,70.2564,70.3504,3300.0
2014-06-19 09:55:00,89.98,90.06,89.64,89.68,4600.0,70.5071,70.5698,70.2407,70.272,4600.0
2014-06-19 10:00:00,89.85,89.95,89.77,89.85,4200.0,70.4052,70.4836,70.3425,70.4052,4200.0
2014-06-19 10:05:00,89.79,90.39,89.79,90.26,5100.0,70.3582,70.8284,70.3582,70.7265,5100.0
2014-06-19 10:10:00,90.24,90.37,90.24,90.29,2900.0,70.7108,70.8127,70.7108,70.75,2900.0
2014-06-19 10:15:00,90.33,90.41,90.33,90.37,1000.0,70.7814,70.844,70.7814,70.8127,1000.0
2014-06-19 10:20:00,90.32,90.32,90.04,90.04,1100.0,70.7735,70.7735,70.5541,70.5541,1100.0
2014-06-19 10:25:00,89.79,90.0,89.79,89.87,1800.0,70.3582,70.5228,70.3582,70.4209,1800.0
2014-06-19 10:30:00,89.73,89.73,89.44,89.54,500.0,70.3112,70.3112,70.084,70.1623,500.0
2014-06-19 10:35:00,89.4,89.52,89.4,89.52,400.0,70.0526,70.1466,70.0526,70.1466,400.0
2014-06-19 10:40:00,89.63,89.88,89.57,89.88,2200.0,70.2328,70.4287,70.1858,70.4287,2200.0
2014-06-19 10:45:00,89.91,89.91,89.51,89.61,1600.0,70.4522,70.4522,70.1388,70.2172,1600.0
2014-06-19 10:50:00,89.49,89.57,89.49,89.57,500.0,70.1231,70.1858,70.1231,70.1858,500.0
2014-06-19 10:55:00,89.53,89.53,89.23,89.25,1900.0,70.1545,70.1545,69.9194,69.9351,1900.0
2014-06-19 11:00:00,89.31,89.31,89.31,89.31,100.0,69.9821,69.9821,69.9821,69.9821,100.0
2014-06-19 11:05:00,89.37,89.38,89.31,89.37,600.0,70.0291,70.0369,69.9821,70.0291,600.0
2014-06-19 11:10:00,89.55,89.57,89.52,89.52,1100.0,70.1702,70.1858,70.1466,70.1466,1100.0
2014-06-19 11:15:00,89.47,89.58,89.45,89.58,400.0,70.1075,70.1937,70.0918,70.1937,400.0
2014-06-19 11:20:00,89.63,89.7,89.63,89.7,1000.0,70.2328,70.2877,70.2328,70.2877,1000.0
2014-06-19 11:25:00,89.64,89.8,89.64,89.79,1100.0,70.2407,70.3661,70.2407,70.3582,1100.0
2014-06-19 11:30:00,89.71,89.8,89.63,89.8,3300.0,70.2955,70.3661,70.2328,70.3661,3300.0
2014-06-19 11:35:00,89.8,90.06,89.79,90.06,4300.0,70.3661,70.5698,70.3582,70.5698,4300.0
2014-06-19 11:40:00,90.01,90.01,89.86,89.86,1800.0,70.5306,70.5306,70.4131,70.4131,1800.0
2014-06-19 11:45:00,89.82,89.82,89.72,89.72,300.0,70.3817,70.3817,70.3034,70.3034,300.0
2014-06-19 11:50:00,89.8,89.8,89.71,89.71,600.0,70.3661,70.3661,70.2955,70.2955,600.0
2014-06-19 11:55:00,89.59,89.67,89.51,89.67,1400.0,70.2015,70.2642,70.1388,70.2642,1400.0
2014-06-19 12:00:00,89.79,89.79,89.64,89.64,500.0,70.3582,70.3582,70.2407,70.2407,500.0
2014-06-19 12:05:00,89.64,89.65,89.64,89.65,300.0,70.2407,70.2485,70.2407,70.2485,300.0
2014-06-19 12:10:00,89.65,89.65,89.65,89.65,0.0,70.2485,70.2485,70.2485,70.2485,0.0
2014-06-19 12:15:00,89.6,89.61,89.6,89.61,300.0,70.2093,70.2172,70.2093,70.2172,300.0
2014-06-19 12:20:00,89.56,89.56,89.41,89.41,600.0,70.178,70.178,70.0605,70.0605,600.0
2014-06-19 12:25:00,89.39,89.39,89.2,89.2,1100.0,70.0448,70.0448,69.8959,69.8959,1100.0
2014-06-19 12:30:00,89.12,89.15,88.97,88.97,900.0,69.8332,69.8567,69.7157,69.7157,900.0
2014-06-19 12:35:00,89.18,89.25,89.18,89.25,300.0,69.8802,69.9351,69.8802,69.9351,300.0
2014-06-19 12:40:00,89.37,89.37,89.24,89.24,200.0,70.0291,70.0291,69.9272,69.9272,200.0
2014-06-19 12:45:00,89.39,89.55,89.34,89.55,3500.0,70.0448,70.1702,70.0056,70.1702,3500.0
2014-06-19 12:50:00,89.53,89.53,89.32,89.32,1700.0,70.1545,70.1545,69.9899,69.9899,1700.0
2014-06-19 12:55:00,89.14,89.14,88.95,88.95,700.0,69.8489,69.8489,69.7,69.7,700.0
2014-06-19 13:00:00,89.0,89.19,89.0,89.02,1300.0,69.7392,69.8881,69.7392,69.7549,1300.0
2014-06-19 13:05:00,89.02,89.09,88.98,89.08,2200.0,69.7549,69.8097,69.7235,69.8019,2200.0
2014-06-19 13:10:00,89.08,89.22,89.05,89.22,2000.0,69.8019,69.9116,69.7784,69.9116,2000.0
2014-06-19 13:15:00,89.18,89.25,89.1,89.1,1300.0,69.8802,69.9351,69.8175,69.8175,1300.0
2014-06-19 13:20:00,89.06,89.16,89.01,89.16,900.0,69.7862,69.8646,69.747,69.8646,900.0
2014-06-19 13:25:00,89.14,89.18,89.07,89.07,800.0,69.8489,69.8802,69.794,69.794,800.0
2014-06-19 13:30:00,89.0,89.0,88.7,88.83,3800.0,69.7392,69.7392,69.5041,69.606,3800.0
2014-06-19 13:35:00,88.79,88.79,88.69,88.7,600.0,69.5746,69.5746,69.4963,69.5041,600.0
2014-06-19 13:40:00,88.78,88.83,88.72,88.72,1000.0,69.5668,69.606,69.5198,69.5198,1000.0
2014-06-19 13:45:00,88.73,88.9,88.73,88.85,700.0,69.5276,69.6608,69.5276,69.6216,700.0
2014-06-19 13:50:00,88.79,88.89,88.77,88.88,700.0,69.5746,69.653,69.559,69.6452,700.0
2014-06-19 13:55:00,88.89,88.9,88.8,88.8,1100.0,69.653,69.6608,69.5825,69.5825,1100.0
2014-06-19 14:00:00,88.81,88.88,88.78,88.78,500.0,69.5903,69.6452,69.5668,69.5668,500.0
2014-06-19 14:05:00,88.84,88.85,88.75,88.83,1800.0,69.6138,69.6216,69.5433,69.606,1800.0
2014-06-19 14:10:00,88.75,89.04,88.75,88.91,4000.0,69.5433,69.7705,69.5433,69.6687,4000.0
2014-06-19 14:15:00,89.08,89.22,89.02,89.22,2100.0,69.8019,69.9116,69.7549,69.9116,2100.0
2014-06-19 14:20:00,89.22,89.28,89.21,89.23,1700.0,69.9116,69.9586,69.9037,69.9194,1700.0
2014-06-19 14:25:00,89.21,89.21,89.0,89.09,1600.0,69.9037,69.9037,69.7392,69.8097,1600.0
2014-06-19 14:30:00,89.08,89.23,89.08,89.23,600.0,69.8019,69.9194,69.8019,69.9194,600.0
2014-06-19 14:35:00,89.27,89.27,89.16,89.16,800.0,69.9508,69.9508,69.8646,69.8646,800.0
2014-06-19 14:40:00,89.2,89.2,89.17,89.17,700.0,69.8959,69.8959,69.8724,69.8724,700.0
2014-06-19 14:45:00,89.25,89.25,89.09,89.09,800.0,69.9351,69.9351,69.8097,69.8097,800.0
2014-06-19 14:50:00,89.17,89.17,88.9,88.9,1300.0,69.8724,69.8724,69.6608,69.6608,1300.0
2014-06-19 14:55:00,88.82,88.82,88.68,88.69,900.0,69.5981,69.5981,69.4884,69.4963,900.0
2014-06-19 15:00:00,88.63,88.63,88.46,88.46,800.0,69.4493,69.4493,69.316,69.316,800.0
2014-06-19 15:05:00,88.49,88.52,88.39,88.5,2100.0,69.3396,69.3631,69.2612,69.3474,2100.0
2014-06-19 15:10:00,88.5,88.54,88.48,88.5,1900.0,69.3474,69.3787,69.3317,69.3474,1900.0
2014-06-19 15:15:00,88.49,88.68,88.49,88.68,2100.0,69.3396,69.4884,69.3396,69.4884,2100.0
2014-06-19 15:20:00,89.0,89.0,88.95,88.95,1100.0,69.7392,69.7392,69.7,69.7,1100.0
2014-06-19 15:25:00,88.95,89.0,88.83,88.83,1100.0,69.7,69.7392,69.606,69.606,1100.0
2014-06-19 15:30:00,88.95,89.03,88.93,88.94,1800.0,69.7,69.7627,69.6843,69.6922,1800.0
2014-06-19 15:35:00,89.0,89.03,88.91,88.91,1700.0,69.7392,69.7627,69.6687,69.6687,1700.0
2014-06-19 15:40:00,88.95,89.05,88.92,89.05,2000.0,69.7,69.7784,69.6765,69.7784,2000.0
2014-06-19 15:45:00,89.08,89.11,88.9,88.9,2000.0,69.8019,69.8254,69.6608,69.6608,2000.0
2014-06-19 15:50:00,88.96,89.13,88.96,88.98,4300.0,69.7078,69.841,69.7078,69.7235,4300.0
2014-06-19 15:55:00,88.96,89.09,88.9,89.09,4000.0,69.7078,69.8097,69.6608,69.8097,4000.0
2014-06-20 09:30:00,89.38,89.38,89.18,89.35,500.0,70.0369,70.0369,69.8802,70.0134,500.0
2014-06-20 09:35:00,89.57,89.62,89.01,89.01,1400.0,70.1858,70.225,69.747,69.747,1400.0
2014-06-20 09:40:00,88.71,88.79,88.41,88.41,2900.0,69.5119,69.5746,69.2769,69.2769,2900.0
2014-06-20 09:45:00,88.44,88.6,88.43,88.58,800.0,69.3004,69.4257,69.2925,69.4101,800.0
2014-06-20 09:50:00,88.92,88.93,88.86,88.86,2000.0,69.6765,69.6843,69.6295,69.6295,2000.0
2014-06-20 09:55:00,88.96,88.96,88.85,88.87,1100.0,69.7078,69.7078,69.6216,69.6373,1100.0
2014-06-20 10:00:00,88.96,89.0,88.7,88.7,1000.0,69.7078,69.7392,69.5041,69.5041,1000.0
2014-06-20 10:05:00,88.91,89.0,88.81,89.0,1600.0,69.6687,69.7392,69.5903,69.7392,1600.0
2014-06-20 10:10:00,89.3,89.48,89.07,89.44,1900.0,69.9743,70.1153,69.794,70.084,1900.0
2014-06-20 10:15:00,89.5,89.58,89.43,89.52,2600.0,70.131,70.1937,70.0761,70.1466,2600.0
2014-06-20 10:20:00,89.45,89.75,89.43,89.59,1800.0,70.0918,70.3269,70.0761,70.2015,1800.0
2014-06-20 10:25:00,89.7,89.7,89.24,89.42,4500.0,70.2877,70.2877,69.9272,70.0683,4500.0
2014-06-20 10:30:00,89.73,89.73,89.69,89.69,300.0,70.3112,70.3112,70.2799,70.2799,300.0
2014-06-20 10:35:00,89.79,89.79,89.77,89.77,400.0,70.3582,70.3582,70.3425,70.3425,400.0
2014-06-20 10:40:00,89.81,89.81,89.71,89.71,700.0,70.3739,70.3739,70.2955,70.2955,700.0
2014-06-20 10:45:00,89.69,89.9,89.68,89.81,3300.0,70.2799,70.4444,70.272,70.3739,3300.0
2014-06-20 10:50:00,89.84,90.02,89.78,89.95,1800.0,70.3974,70.5384,70.3504,70.4836,1800.0
2014-06-20 10:55:00,90.0,90.2,89.93,90.2,4600.0,70.5228,70.6795,70.4679,70.6795,4600.0
2014-06-20 11:00:00,90.14,90.23,90.14,90.23,600.0,70.6325,70.703,70.6325,70.703,600.0
2014-06-20 11:05:00,90.19,90.2,90.14,90.16,2100.0,70.6717,70.6795,70.6325,70.6481,2100.0
2014-06-20 11:10:00,90.16,90.16,90.16,90.16,0.0,70.6481,70.6481,70.6481,70.6481,0.0
2014-06-20 11:15:00,90.31,90.41,90.22,90.22,2300.0,70.7657,70.844,70.6952,70.6952,2300.0
2014-06-20 11:20:00,90.19,90.19,89.73,89.93,2300.0,70.6717,70.6717,70.3112,70.4679,2300.0
2014-06-20 11:25:00,89.95,90.24,89.95,90.11,1000.0,70.4836,70.7108,70.4836,70.609,1000.0
2014-06-20 11:30:00,89.99,90.0,89.77,89.77,1000.0,70.5149,70.5228,70.3425,70.3425,1000.0
2014-06-20 11:35:00,89.73,89.73,89.72,89.72,400.0,70.3112,70.3112,70.3034,70.3034,400.0
2014-06-20 11:40:00,89.78,89.88,89.78,89.88,200.0,70.3504,70.4287,70.3504,70.4287,200.0
2014-06-20 11:45:00,89.92,89.92,89.87,89.87,600.0,70.4601,70.4601,70.4209,70.4209,600.0
2014-06-20 11:50:00,89.87,89.87,89.87,89.87,200.0,70.4209,70.4209,70.4209,70.4209,200.0
2014-06-20 11:55:00,89.98,90.01,89.98,90.01,500.0,70.5071,70.5306,70.5071,70.5306,500.0
2014-06-20 12:00:00,89.9,89.96,89.9,89.96,300.0,70.4444,70.4914,70.4444,70.4914,300.0
2014-06-20 12:05:00,89.89,89.9,89.78,89.78,1300.0,70.4366,70.4444,70.3504,70.3504,1300.0
2014-06-20 12:10:00,89.68,89.69,89.56,89.61,800.0,70.272,70.2799,70.178,70.2172,800.0
2014-06-20 12:15:00,89.6,89.6,89.6,89.6,100.0,70.2093,70.2093,70.2093,70.2093,100.0
2014-06-20 12:20:00,89.58,89.63,89.5,89.5,1600.0,70.1937,70.2328,70.131,70.131,1600.0
2014-06-20 12:25:00,89.63,89.63,89.63,89.63,100.0,70.2328,70.2328,70.2328,70.2328,100.0
2014-06-20 12:30:00,89.69,89.78,89.63,89.63,700.0,70.2799,70.3504,70.2328,70.2328,700.0
2014-06-20 12:35:00,89.63,89.63,89.63,89.63,0.0,70.2328,70.2328,70.2328,70.2328,0.0
2014-06-20 12:40:00,89.63,89.63,89.63,89.63,0.0,70.2328,70.2328,70.2328,70.2328,0.0
2014-06-20 12:45:00,89.94,89.94,89.85,89.85,600.0,70.4758,70.4758,70.4052,70.4052,600.0
2014-06-20 12:50:00,90.0,90.08,89.89,89.89,400.0,70.5228,70.5855,70.4366,70.4366,400.0
2014-06-20 12:55:00,89.95,90.2,89.94,90.2,600.0,70.4836,70.6795,70.4758,70.6795,600.0
2014-06-20 13:00:00,90.09,90.09,89.91,89.91,300.0,70.5933,70.5933,70.4522,70.4522,300.0
2014-06-20 13:05:00,90.03,90.03,90.03,90.03,100.0,70.5463,70.5463,70.5463,70.5463,100.0
2014-06-20 13:10:00,90.3,90.5,90.3,90.49,900.0,70.7578,70.9146,70.7578,70.9067,900.0
2014-06-20 13:15:00,90.51,90.64,90.51,90.64,1300.0,70.9224,71.0243,70.9224,71.0243,1300.0
2014-06-20 13:20:00,90.55,90.55,90.37,90.37,1200.0,70.9537,70.9537,70.8127,70.8127,1200.0
2014-06-20 13:25:00,90.32,90.32,90.08,90.08,1600.0,70.7735,70.7735,70.5855,70.5855,1600.0
2014-06-20 13:30:00,90.18,90.22,90.04,90.04,2900.0,70.6638,70.6952,70.5541,70.5541,2900.0
2014-06-20 13:35:00,90.09,90.15,90.06,90.07,1000.0,70.5933,70.6403,70.5698,70.5776,1000.0
2014-06-20 13:40:00,90.16,90.16,89.9,89.9,4500.0,70.6481,70.6481,70.4444,70.4444,4500.0
2014-06-20 13:45:00,90.15,90.15,90.03,90.15,1700.0,70.6403,70.6403,70.5463,70.6403,1700.0
2014-06-20 13:50:00,90.24,90.24,89.96,89.96,2700.0,70.7108,70.7108,70.4914,70.4914,2700.0
2014-06-20 13:55:00,90.12,90.12,89.89,89.9,1200.0,70.6168,70.6168,70.4366,70.4444,1200.0
2014-06-20 14:00:00,90.08,90.08,89.9,89.9,800.0,70.5855,70.5855,70.4444,70.4444,800.0
2014-06-20 14:05:00,89.91,90.06,89.91,90.06,3400.0,70.4522,70.5698,70.4522,70.5698,3400.0
2014-06-20 14:10:00,89.97,89.97,89.78,89.78,1800.0,70.4993,70.4993,70.3504,70.3504,1800.0
2014-06-20 14:15:00,89.74,89.74,89.62,89.68,1700.0,70.319,70.319,70.225,70.272,1700.0
2014-06-20 14:20:00,89.7,89.75,89.66,89.68,1700.0,70.2877,70.3269,70.2564,70.272,1700.0
2014-06-20 14:25:00,89.72,89.75,89.6,89.64,1500.0,70.3034,70.3269,70.2093,70.2407,1500.0
2014-06-20 14:30:00,89.57,89.6,89.3,89.3,2700.0,70.1858,70.2093,69.9743,69.9743,2700.0
2014-06-20 14:35:00,89.4,89.49,89.4,89.49,300.0,70.0526,70.1231,70.0526,70.1231,300.0
2014-06-20 14:40:00,89.6,89.71,89.55,89.63,600.0,70.2093,70.2955,70.1702,70.2328,600.0
2014-06-20 14:45:00,89.69,89.73,89.6,89.66,2000.0,70.2799,70.3112,70.2093,70.2564,2000.0
2014-06-20 14:50:00,89.69,89.69,89.63,89.68,600.0,70.2799,70.2799,70.2328,70.272,600.0
2014-06-20 14:55:00,89.66,89.73,89.64,89.64,1500.0,70.2564,70.3112,70.2407,70.2407,1500.0
2014-06-20 15:00:00,89.74,89.74,89.62,89.63,1800.0,70.319,70.319,70.225,70.2328,1800.0
2014-06-20 15:05:00,89.66,89.72,89.62,89.72,1200.0,70.2564,70.3034,70.225,70.3034,1200.0
2014-06-20 15:10:00,89.72,89.77,89.62,89.72,1700.0,70.3034,70.3425,70.225,70.3034,1700.0
2014-06-20 15:15:00,89.64,89.71,89.62,89.69,2300.0,70.2407,70.2955,70.225,70.2799,2300.0
2014-06-20 15:20:00,89.71,89.71,89.58,89.65,1800.0,70.2955,70.2955,70.1937,70.2485,1800.0
2014-06-20 15:25:00,89.65,89.66,89.63,89.63,1500.0,70.2485,70.2564,70.2328,70.2328,1500.0
2014-06-20 15:30:00,89.64,89.7,89.51,89.64,5200.0,70.2407,70.2877,70.1388,70.2407,5200.0
2014-06-20 15:35:00,89.66,89.85,89.6,89.81,3300.0,70.2564,70.4052,70.2093,70.3739,3300.0
2014-06-20 15:40:00,89.85,89.85,89.72,89.79,1600.0,70.4052,70.4052,70.3034,70.3582,1600.0
2014-06-20 15:45:00,89.79,89.82,89.69,89.75,6200.0,70.3582,70.3817,70.2799,70.3269,6200.0
2014-06-20 15:50:00,89.91,89.97,89.63,89.85,10300.0,70.4522,70.4993,70.2328,70.4052,10300.0
2014-06-20 15:55:00,89.87,90.0,89.8,89.81,9800.0,70.4209,70.5228,70.3661,70.3739,9800.0
2014-06-23 09:30:00,90.26,90.26,89.35,89.69,2000.0,70.7265,70.7265,70.0134,70.2799,2000.0
2014-06-23 09:35:00,90.0,90.34,89.73,89.85,3100.0,70.5228,70.7892,70.3112,70.4052,3100.0
2014-06-23 09:40:00,90.46,90.64,90.12,90.63,1700.0,70.8832,71.0243,70.6168,71.0164,1700.0
2014-06-23 09:45:00,90.34,90.34,89.82,90.05,1900.0,70.7892,70.7892,70.3817,70.5619,1900.0
2014-06-23 09:50:00,90.14,90.2,89.85,89.86,2700.0,70.6325,70.6795,70.4052,70.4131,2700.0
2014-06-23 09:55:00,89.97,90.15,89.9,90.15,600.0,70.4993,70.6403,70.4444,70.6403,600.0
2014-06-23 10:00:00,90.15,90.2,89.8,89.8,1600.0,70.6403,70.6795,70.3661,70.3661,1600.0
2014-06-23 10:05:00,89.88,89.99,89.84,89.87,1300.0,70.4287,70.5149,70.3974,70.4209,1300.0
2014-06-23 10:10:00,90.18,90.41,90.08,90.36,1200.0,70.6638,70.844,70.5855,70.8049,1200.0
2014-06-23 10:15:00,90.53,90.53,90.39,90.39,2000.0,70.9381,70.9381,70.8284,70.8284,2000.0
2014-06-23 10:20:00,90.54,90.54,90.31,90.41,5600.0,70.9459,70.9459,70.7657,70.844,5600.0
2014-06-23 10:25:00,90.43,90.51,90.38,90.48,1200.0,70.8597,70.9224,70.8205,70.8989,1200.0
2014-06-23 10:30:00,90.7,90.92,90.7,90.89,500.0,71.0713,71.2437,71.0713,71.2202,500.0
2014-06-23 10:35:00,90.92,90.93,90.83,90.88,1300.0,71.2437,71.2515,71.1731,71.2123,1300.0
2014-06-23 10:40:00,90.84,90.88,90.81,90.81,1300.0,71.181,71.2123,71.1575,71.1575,1300.0
2014-06-23 10:45:00,90.87,90.93,90.87,90.93,1800.0,71.2045,71.2515,71.2045,71.2515,1800.0
2014-06-23 10:50:00,90.79,90.81,90.6,90.6,1000.0,71.1418,71.1575,70.9929,70.9929,1000.0
2014-06-23 10:55:00,90.59,90.6,90.45,90.56,2200.0,70.9851,70.9929,70.8754,70.9616,2200.0
2014-06-23 11:00:00,90.56,90.65,90.51,90.54,2200.0,70.9616,71.0321,70.9224,70.9459,2200.0
2014-06-23 11:05:00,90.49,90.51,90.45,90.51,800.0,70.9067,70.9224,70.8754,70.9224,800.0
2014-06-23 11:10:00,90.54,90.68,90.54,90.56,1700.0,70.9459,71.0556,70.9459,70.9616,1700.0
2014-06-23 11:15:00,90.4,90.5,90.4,90.5,700.0,70.8362,70.9146,70.8362,70.9146,700.0
2014-06-23 11:20:00,90.53,90.75,90.53,90.68,2100.0,70.9381,71.1105,70.9381,71.0556,2100.0
2014-06-23 11:25:00,90.63,90.63,90.19,90.2,3000.0,71.0164,71.0164,70.6717,70.6795,3000.0
2014-06-23 11:30:00,90.2,90.2,90.01,90.13,1700.0,70.6795,70.6795,70.5306,70.6246,1700.0
2014-06-23 11:35:00,90.14,90.29,90.05,90.29,3000.0,70.6325,70.75,70.5619,70.75,3000.0
2014-06-23 11:40:00,90.37,90.57,90.37,90.52,2200.0,70.8127,70.9694,70.8127,70.9302,2200.0
2014-06-23 11:45:00,90.46,90.46,90.39,90.39,800.0,70.8832,70.8832,70.8284,70.8284,800.0
2014-06-23 11:50:00,90.33,90.33,90.2,90.2,700.0,70.7814,70.7814,70.6795,70.6795,700.0
2014-06-23 11:55:00,90.13,90.28,90.11,90.23,1000.0,70.6246,70.7422,70.609,70.703,1000.0
2014-06-23 12:00:00,90.17,90.4,90.17,90.4,500.0,70.656,70.8362,70.656,70.8362,500.0
2014-06-23 12:05:00,90.43,90.48,90.43,90.48,500.0,70.8597,70.8989,70.8597,70.8989,500.0
2014-06-23 12:10:00,90.48,90.51,90.44,90.51,1100.0,70.8989,70.9224,70.8675,70.9224,1100.0
2014-06-23 12:15:00,90.4,90.56,90.4,90.56,800.0,70.8362,70.9616,70.8362,70.9616,800.0
2014-06-23 12:20:00,90.44,90.57,90.42,90.54,1600.0,70.8675,70.9694,70.8519,70.9459,1600.0
2014-06-23 12:25:00,90.52,90.59,90.52,90.59,300.0,70.9302,70.9851,70.9302,70.9851,300.0
2014-06-23 12:30:00,90.47,90.47,90.45,90.45,200.0,70.8911,70.8911,70.8754,70.8754,200.0
2014-06-23 12:35:00,90.47,90.5,90.47,90.5,700.0,70.8911,70.9146,70.8911,70.9146,700.0
2014-06-23 12:40:00,90.55,90.6,90.48,90.48,800.0,70.9537,70.9929,70.8989,70.8989,800.0
2014-06-23 12:45:00,90.48,90.48,90.48,90.48,0.0,70.8989,70.8989,70.8989,70.8989,0.0
2014-06-23 12:50:00,90.81,90.81,90.75,90.75,400.0,71.1575,71.1575,71.1105,71.1105,400.0
2014-06-23 12:55:00,90.82,90.85,90.82,90.85,1100.0,71.1653,71.1888,71.1653,71.1888,1100.0
2014-06-23 13:00:00,90.85,91.05,90.85,90.99,500.0,71.1888,71.3455,71.1888,71.2985,500.0
2014-06-23 13:05:00,90.99,90.99,90.99,90.99,0.0,71.2985,71.2985,71.2985,71.2985,0.0
2014-06-23 13:10:00,90.93,90.93,90.93,90.93,100.0,71.2515,71.2515,71.2515,71.2515,100.0
2014-06-23 13:15:00,90.91,90.91,90.87,90.87,300.0,71.2358,71.2358,71.2045,71.2045,300.0
2014-06-23 13:20:00,90.83,90.83,90.83,90.83,200.0,71.1731,71.1731,71.1731,71.1731,200.0
2014-06-23 13:25:00,90.69,90.69,90.42,90.49,1300.0,71.0634,71.0634,70.8519,70.9067,1300.0
2014-06-23 13:30:00,90.49,90.63,90.49,90.63,400.0,70.9067,71.0164,70.9067,71.0164,400.0
2014-06-23 13:35:00,90.7,90.7,90.67,90.67,200.0,71.0713,71.0713,71.0478,71.0478,200.0
2014-06-23 13:40:00,90.74,90.74,90.71,90.71,200.0,71.1026,71.1026,71.0791,71.0791,200.0
2014-06-23 13:45:00,90.76,90.76,90.74,90.76,800.0,71.1183,71.1183,71.1026,71.1183,800.0
2014-06-23 13:50:00,90.76,90.76,90.76,90.76,0.0,71.1183,71.1183,71.1183,71.1183,0.0
2014-06-23 13:55:00,90.71,90.71,90.67,90.67,300.0,71.0791,71.0791,71.0478,71.0478,300.0
2014-06-23 14:00:00,90.59,90.59,90.49,90.49,800.0,70.9851,70.9851,70.9067,70.9067,800.0
2014-06-23 14:05:00,90.51,90.56,90.49,90.56,1100.0,70.9224,70.9616,70.9067,70.9616,1100.0
2014-06-23 14:10:00,90.62,90.62,90.62,90.62,100.0,71.0086,71.0086,71.0086,71.0086,100.0
2014-06-23 14:15:00,90.8,90.8,90.4,90.4,2200.0,71.1496,71.1496,70.8362,70.8362,2200.0
2014-06-23 14:20:00,90.47,90.49,90.4,90.4,2700.0,70.8911,70.9067,70.8362,70.8362,2700.0
2014-06-23 14:25:00,90.4,90.4,90.14,90.14,1700.0,70.8362,70.8362,70.6325,70.6325,1700.0
2014-06-23 14:30:00,90.14,90.14,90.14,90.14,0.0,70.6325,70.6325,70.6325,70.6325,0.0
2014-06-23 14:35:00,90.42,90.51,90.42,90.51,1100.0,70.8519,70.9224,70.8519,70.9224,1100.0
2014-06-23 14:40:00,90.54,90.57,90.54,90.56,400.0,70.9459,70.9694,70.9459,70.9616,400.0
2014-06-23 14:45:00,90.53,90.64,90.53,90.61,1900.0,70.9381,71.0243,70.9381,71.0008,1900.0
2014-06-23 14:50:00,90.57,90.63,90.57,90.63,400.0,70.9694,71.0164,70.9694,71.0164,400.0
2014-06-23 14:55:00,90.69,90.77,90.69,90.72,800.0,71.0634,71.1261,71.0634,71.087,800.0
2014-06-23 15:00:00,90.76,90.76,90.66,90.66,2000.0,71.1183,71.1183,71.0399,71.0399,2000.0
2014-06-23 15:05:00,90.58,90.65,90.58,90.64,1100.0,70.9772,71.0321,70.9772,71.0243,1100.0
2014-06-23 15:10:00,90.51,90.56,90.51,90.56,600.0,70.9224,70.9616,70.9224,70.9616,600.0
2014-06-23 15:15:00,90.56,90.56,90.56,90.56,0.0,70.9616,70.9616,70.9616,70.9616,0.0
2014-06-23 15:20:00,90.72,90.86,90.72,90.86,3500.0,71.087,71.1967,71.087,71.1967,3500.0
2014-06-23 15:25:00,90.89,90.9,90.8,90.8,1000.0,71.2202,71.228,71.1496,71.1496,1000.0
2014-06-23 15:30:00,90.77,90.81,90.75,90.81,700.0,71.1261,71.1575,71.1105,71.1575,700.0
2014-06-23 15:35:00,90.76,90.82,90.76,90.82,600.0,71.1183,71.1653,71.1183,71.1653,600.0
2014-06-23 15:40:00,90.81,90.86,90.75,90.83,3100.0,71.1575,71.1967,71.1105,71.1731,3100.0
2014-06-23 15:45:00,90.84,91.18,90.82,91.11,3500.0,71.181,71.4474,71.1653,71.3926,3500.0
2014-06-23 15:50:00,91.13,91.27,91.12,91.27,4700.0,71.4082,71.5179,71.4004,71.5179,4700.0
2014-06-23 15:55:00,91.31,91.48,91.31,91.43,3700.0,71.5493,71.6825,71.5493,71.6433,3700.0
2014-06-24 09:30:00,90.19,90.2,89.65,89.95,13100.0,70.6717,70.6795,70.2485,70.4836,13100.0
2014-06-24 09:35:00,89.99,90.03,89.79,89.79,4200.0,70.5149,70.5463,70.3582,70.3582,4200.0
2014-06-24 09:40:00,89.85,89.9,89.75,89.81,9300.0,70.4052,70.4444,70.3269,70.3739,9300.0
2014-06-24 09:45:00,89.8,89.88,89.5,89.74,7600.0,70.3661,70.4287,70.131,70.319,7600.0
2014-06-24 09:50:00,89.71,89.83,89.5,89.7,15100.0,70.2955,70.3896,70.131,70.2877,15100.0
2014-06-24 09:55:00,89.71,89.77,89.42,89.5,7600.0,70.2955,70.3425,70.0683,70.131,7600.0
2014-06-24 10:00:00,89.57,89.95,89.57,89.95,7400.0,70.1858,70.4836,70.1858,70.4836,7400.0
2014-06-24 10:05:00,89.92,90.0,89.75,89.86,12200.0,70.4601,70.5228,70.3269,70.4131,12200.0
2014-06-24 10:10:00,89.84,89.87,89.75,89.85,2400.0,70.3974,70.4209,70.3269,70.4052,2400.0
2014-06-24 10:15:00,89.89,89.92,89.78,89.78,3400.0,70.4366,70.4601,70.3504,70.3504,3400.0
2014-06-24 10:20:00,89.78,89.95,89.78,89.95,1400.0,70.3504,70.4836,70.3504,70.4836,1400.0
2014-06-24 10:25:00,89.85,89.95,89.8,89.92,5400.0,70.4052,70.4836,70.3661,70.4601,5400.0
2014-06-24 10:30:00,89.86,89.94,89.86,89.9,2600.0,70.4131,70.4758,70.4131,70.4444,2600.0
2014-06-24 10:35:00,89.92,90.23,89.88,90.23,10400.0,70.4601,70.703,70.4287,70.703,10400.0
2014-06-24 10:40:00,90.41,90.5,90.22,90.22,5200.0,70.844,70.9146,70.6952,70.6952,5200.0
2014-06-24 10:45:00,90.28,90.28,90.01,90.05,3200.0,70.7422,70.7422,70.5306,70.5619,3200.0
2014-06-24 10:50:00,90.15,90.29,90.08,90.08,3400.0,70.6403,70.75,70.5855,70.5855,3400.0
2014-06-24 10:55:00,90.19,90.19,90.0,90.0,2500.0,70.6717,70.6717,70.5228,70.5228,2500.0
2014-06-24 11:00:00,90.0,90.16,90.0,90.11,2500.0,70.5228,70.6481,70.5228,70.609,2500.0
2014-06-24 11:05:00,90.1,90.1,89.81,89.81,2900.0,70.6011,70.6011,70.3739,70.3739,2900.0
2014-06-24 11:10:00,89.81,89.9,89.77,89.85,4400.0,70.3739,70.4444,70.3425,70.4052,4400.0
2014-06-24 11:15:00,89.86,90.09,89.77,90.09,1200.0,70.4131,70.5933,70.3425,70.5933,1200.0
2014-06-24 11:20:00,90.07,90.2,90.02,90.02,6500.0,70.5776,70.6795,70.5384,70.5384,6500.0
2014-06-24 11:25:00,90.04,90.08,89.97,89.99,3700.0,70.5541,70.5855,70.4993,70.5149,3700.0
2014-06-24 11:30:00,89.99,89.99,89.86,89.93,1400.0,70.5149,70.5149,70.4131,70.4679,1400.0
2014-06-24 11:35:00,89.97,90.02,89.59,89.76,2700.0,70.4993,70.5384,70.2015,70.3347,2700.0
2014-06-24 11:40:00,89.77,90.13,89.77,89.98,5600.0,70.3425,70.6246,70.3425,70.5071,5600.0
2014-06-24 11:45:00,90.0,90.0,89.87,89.92,1400.0,70.5228,70.5228,70.4209,70.4601,1400.0
2014-06-24 11:50:00,89.84,90.04,89.82,89.85,1700.0,70.3974,70.5541,70.3817,70.4052,1700.0
2014-06-24 11:55:00,89.88,90.2,89.88,90.12,1800.0,70.4287,70.6795,70.4287,70.6168,1800.0
2014-06-24 12:00:00,90.14,90.2,90.14,90.17,1200.0,70.6325,70.6795,70.6325,70.656,1200.0
2014-06-24 12:05:00,90.1,90.21,90.07,90.17,1400.0,70.6011,70.6873,70.5776,70.656,1400.0
2014-06-24 12:10:00,90.2,90.21,90.11,90.18,1600.0,70.6795,70.6873,70.609,70.6638,1600.0
2014-06-24 12:15:00,90.24,90.24,90.14,90.15,2400.0,70.7108,70.7108,70.6325,70.6403,2400.0
2014-06-24 12:20:00,90.19,90.22,90.13,90.21,800.0,70.6717,70.6952,70.6246,70.6873,800.0
2014-06-24 12:25:00,90.2,90.24,90.18,90.24,6900.0,70.6795,70.7108,70.6638,70.7108,6900.0
2014-06-24 12:30:00,90.24,90.24,90.19,90.2,800.0,70.7108,70.7108,70.6717,70.6795,800.0
2014-06-24 12:35:00,90.21,90.24,90.19,90.21,1700.0,70.6873,70.7108,70.6717,70.6873,1700.0
2014-06-24 12:40:00,90.19,90.2,90.08,90.08,1000.0,70.6717,70.6795,70.5855,70.5855,1000.0
2014-06-24 12:45:00,90.04,90.1,89.99,90.01,900.0,70.5541,70.6011,70.5149,70.5306,900.0
2014-06-24 12:50:00,89.91,89.91,89.83,89.83,3000.0,70.4522,70.4522,70.3896,70.3896,3000.0
2014-06-24 12:55:00,89.85,89.88,89.69,89.78,3300.0,70.4052,70.4287,70.2799,70.3504,3300.0
2014-06-24 13:00:00,89.76,89.84,89.67,89.84,2900.0,70.3347,70.3974,70.2642,70.3974,2900.0
2014-06-24 13:05:00,89.8,89.92,89.74,89.92,1100.0,70.3661,70.4601,70.319,70.4601,1100.0
2014-06-24 13:10:00,89.93,89.93,89.62,89.67,1100.0,70.4679,70.4679,70.225,70.2642,1100.0
2014-06-24 13:15:00,89.5,89.52,89.39,89.46,900.0,70.131,70.1466,70.0448,70.0996,900.0
2014-06-24 13:20:00,89.42,89.5,89.37,89.45,900.0,70.0683,70.131,70.0291,70.0918,900.0
2014-06-24 13:25:00,89.32,89.63,89.32,89.63,800.0,69.9899,70.2328,69.9899,70.2328,800.0
2014-06-24 13:30:00,89.7,89.71,89.59,89.68,1800.0,70.2877,70.2955,70.2015,70.272,1800.0
2014-06-24 13:35:00,89.68,89.68,89.5,89.6,400.0,70.272,70.272,70.131,70.2093,400.0
2014-06-24 13:40:00,89.5,89.52,89.23,89.23,2400.0,70.131,70.1466,69.9194,69.9194,2400.0
2014-06-24 13:45:00,89.4,89.42,89.15,89.2,900.0,70.0526,70.0683,69.8567,69.8959,900.0
2014-06-24 13:50:00,89.1,89.1,88.48,88.5,4300.0,69.8175,69.8175,69.3317,69.3474,4300.0
2014-06-24 13:55:00,88.46,88.46,88.19,88.42,4200.0,69.316,69.316,69.1045,69.2847,4200.0
2014-06-24 14:00:00,88.31,88.86,88.31,88.72,3400.0,69.1985,69.6295,69.1985,69.5198,3400.0
2014-06-24 14:05:00,88.72,88.72,88.46,88.46,1300.0,69.5198,69.5198,69.316,69.316,1300.0
2014-06-24 14:10:00,88.54,88.61,88.54,88.55,600.0,69.3787,69.4336,69.3787,69.3866,600.0
2014-06-24 14:15:00,88.61,88.64,88.57,88.64,1200.0,69.4336,69.4571,69.4022,69.4571,1200.0
2014-06-24 14:20:00,88.62,88.68,88.54,88.54,2800.0,69.4414,69.4884,69.3787,69.3787,2800.0
2014-06-24 14:25:00,88.41,88.47,88.4,88.4,1300.0,69.2769,69.3239,69.269,69.269,1300.0
2014-06-24 14:30:00,88.41,88.48,88.4,88.4,1800.0,69.2769,69.3317,69.269,69.269,1800.0
2014-06-24 14:35:00,88.41,88.93,88.41,88.93,3000.0,69.2769,69.6843,69.2769,69.6843,3000.0
2014-06-24 14:40:00,89.01,89.07,88.89,88.9,2000.0,69.747,69.794,69.653,69.6608,2000.0
2014-06-24 14:45:00,88.78,88.79,88.53,88.55,1400.0,69.5668,69.5746,69.3709,69.3866,1400.0
2014-06-24 14:50:00,88.42,88.47,88.4,88.4,3500.0,69.2847,69.3239,69.269,69.269,3500.0
2014-06-24 14:55:00,88.57,88.73,88.51,88.51,4600.0,69.4022,69.5276,69.3552,69.3552,4600.0
2014-06-24 15:00:00,88.5,88.5,87.74,87.75,3700.0,69.3474,69.3474,68.7519,68.7597,3700.0
2014-06-24 15:05:00,87.65,87.74,87.31,87.31,5400.0,68.6813,68.7519,68.4149,68.4149,5400.0
2014-06-24 15:10:00,87.3,87.71,87.17,87.68,7000.0,68.4071,68.7284,68.3052,68.7048,7000.0
2014-06-24 15:15:00,87.66,87.72,87.52,87.52,4700.0,68.6892,68.7362,68.5795,68.5795,4700.0
2014-06-24 15:20:00,87.53,87.83,87.5,87.83,4900.0,68.5873,68.8224,68.5638,68.8224,4900.0
2014-06-24 15:25:00,87.61,87.86,87.6,87.86,1200.0,68.65,68.8459,68.6422,68.8459,1200.0
2014-06-24 15:30:00,87.89,87.89,87.5,87.56,3000.0,68.8694,68.8694,68.5638,68.6108,3000.0
2014-06-24 15:35:00,87.62,87.63,87.5,87.6,4000.0,68.6578,68.6657,68.5638,68.6422,4000.0
2014-06-24 15:40:00,87.67,87.77,87.61,87.69,3000.0,68.697,68.7754,68.65,68.7127,3000.0
2014-06-24 15:45:00,87.68,87.69,87.57,87.62,4200.0,68.7048,68.7127,68.6187,68.6578,4200.0
2014-06-24 15:50:00,87.58,87.82,87.5,87.62,8400.0,68.6265,68.8146,68.5638,68.6578,8400.0
2014-06-24 15:55:00,87.65,87.76,87.65,87.72,5000.0,68.6813,68.7675,68.6813,68.7362,5000.0
2014-06-25 09:30:00,87.7,89.89,87.7,89.21,12700.0,68.7205,70.4366,68.7205,69.9037,12700.0
2014-06-25 09:35:00,89.45,89.79,88.62,89.79,8100.0,70.0918,70.3582,69.4414,70.3582,8100.0
2014-06-25 09:40:00,89.68,89.96,89.64,89.7,3400.0,70.272,70.4914,70.2407,70.2877,3400.0
2014-06-25 09:45:00,89.75,90.06,89.51,89.51,13700.0,70.3269,70.5698,70.1388,70.1388,13700.0
2014-06-25 09:50:00,89.59,89.62,89.34,89.34,6300.0,70.2015,70.225,70.0056,70.0056,6300.0
2014-06-25 09:55:00,89.28,89.29,88.9,89.05,3400.0,69.9586,69.9664,69.6608,69.7784,3400.0
2014-06-25 10:00:00,89.18,89.51,89.18,89.42,4500.0,69.8802,70.1388,69.8802,70.0683,4500.0
2014-06-25 10:05:00,89.4,89.45,89.17,89.45,4100.0,70.0526,70.0918,69.8724,70.0918,4100.0
2014-06-25 10:10:00,89.7,89.75,89.62,89.72,7300.0,70.2877,70.3269,70.225,70.3034,7300.0
2014-06-25 10:15:00,89.75,89.83,89.65,89.65,7100.0,70.3269,70.3896,70.2485,70.2485,7100.0
2014-06-25 10:20:00,89.67,89.88,89.39,89.39,4600.0,70.2642,70.4287,70.0448,70.0448,4600.0
2014-06-25 10:25:00,89.17,89.85,89.17,89.82,5100.0,69.8724,70.4052,69.8724,70.3817,5100.0
2014-06-25 10:30:00,89.88,90.3,89.88,90.1,4000.0,70.4287,70.7578,70.4287,70.6011,4000.0
2014-06-25 10:35:00,90.08,90.14,90.03,90.09,14600.0,70.5855,70.6325,70.5463,70.5933,14600.0
2014-06-25 10:40:00,90.18,90.24,90.17,90.23,6700.0,70.6638,70.7108,70.656,70.703,6700.0
2014-06-25 10:45:00,90.24,90.33,90.17,90.17,6000.0,70.7108,70.7814,70.656,70.656,6000.0
2014-06-25 10:50:00,90.3,90.58,90.09,90.44,5000.0,70.7578,70.9772,70.5933,70.8675,5000.0
2014-06-25 10:55:00,90.4,90.62,90.29,90.45,5800.0,70.8362,71.0086,70.75,70.8754,5800.0
2014-06-25 11:00:00,90.44,90.65,90.44,90.55,2700.0,70.8675,71.0321,70.8675,70.9537,2700.0
2014-06-25 11:05:00,90.57,90.58,90.48,90.58,3400.0,70.9694,70.9772,70.8989,70.9772,3400.0
2014-06-25 11:10:00,90.65,90.68,90.59,90.6,3100.0,71.0321,71.0556,70.9851,70.9929,3100.0
2014-06-25 11:15:00,90.54,90.54,90.36,90.38,1200.0,70.9459,70.9459,70.8049,70.8205,1200.0
2014-06-25 11:20:00,90.29,90.31,89.99,90.18,5900.0,70.75,70.7657,70.5149,70.6638,5900.0
2014-06-25 11:25:00,90.78,91.03,90.78,91.03,2100.0,71.134,71.3299,71.134,71.3299,2100.0
2014-06-25 11:30:00,91.01,91.16,90.72,90.81,5500.0,71.3142,71.4317,71.087,71.1575,5500.0
2014-06-25 11:35:00,90.85,90.89,90.51,90.51,5100.0,71.1888,71.2202,70.9224,70.9224,5100.0
2014-06-25 11:40:00,90.56,90.72,90.56,90.63,700.0,70.9616,71.087,70.9616,71.0164,700.0
2014-06-25 11:45:00,90.5,90.5,90.1,90.19,3000.0,70.9146,70.9146,70.6011,70.6717,3000.0
2014-06-25 11:50:00,90.26,90.26,89.97,89.97,2000.0,70.7265,70.7265,70.4993,70.4993,2000.0
2014-06-25 11:55:00,89.97,90.25,89.97,90.25,2300.0,70.4993,70.7187,70.4993,70.7187,2300.0
2014-06-25 12:00:00,90.38,90.49,90.33,90.43,4500.0,70.8205,70.9067,70.7814,70.8597,4500.0
2014-06-25 12:05:00,90.4,90.45,90.31,90.45,2200.0,70.8362,70.8754,70.7657,70.8754,2200.0
2014-06-25 12:10:00,90.5,90.6,90.45,90.46,7300.0,70.9146,70.9929,70.8754,70.8832,7300.0
2014-06-25 12:15:00,90.5,90.62,90.49,90.56,4500.0,70.9146,71.0086,70.9067,70.9616,4500.0
2014-06-25 12:20:00,90.46,90.52,90.46,90.52,200.0,70.8832,70.9302,70.8832,70.9302,200.0
2014-06-25 12:25:00,90.55,90.55,90.22,90.3,2300.0,70.9537,70.9537,70.6952,70.7578,2300.0
2014-06-25 12:30:00,90.46,90.55,90.46,90.5,900.0,70.8832,70.9537,70.8832,70.9146,900.0
2014-06-25 12:35:00,90.52,90.52,90.46,90.49,1300.0,70.9302,70.9302,70.8832,70.9067,1300.0
2014-06-25 12:40:00,90.46,90.46,90.32,90.32,5900.0,70.8832,70.8832,70.7735,70.7735,5900.0
2014-06-25 12:45:00,90.28,90.28,90.09,90.21,1100.0,70.7422,70.7422,70.5933,70.6873,1100.0
2014-06-25 12:50:00,90.4,90.4,90.23,90.29,1800.0,70.8362,70.8362,70.703,70.75,1800.0
2014-06-25 12:55:00,90.29,90.29,90.28,90.28,900.0,70.75,70.75,70.7422,70.7422,900.0
2014-06-25 13:00:00,90.28,90.28,90.28,90.28,0.0,70.7422,70.7422,70.7422,70.7422,0.0
2014-06-25 13:05:00,90.46,90.56,90.45,90.52,500.0,70.8832,70.9616,70.8754,70.9302,500.0
2014-06-25 13:10:00,90.66,90.8,90.66,90.79,1100.0,71.0399,71.1496,71.0399,71.1418,1100.0
2014-06-25 13:15:00,90.88,90.92,90.86,90.92,700.0,71.2123,71.2437,71.1967,71.2437,700.0
2014-06-25 13:20:00,90.93,90.93,90.74,90.81,2200.0,71.2515,71.2515,71.1026,71.1575,2200.0
2014-06-25 13:25:00,90.93,90.93,90.67,90.67,700.0,71.2515,71.2515,71.0478,71.0478,700.0
2014-06-25 13:30:00,90.66,90.88,90.66,90.85,4500.0,71.0399,71.2123,71.0399,71.1888,4500.0
2014-06-25 13:35:00,90.88,90.89,90.85,90.85,3700.0,71.2123,71.2202,71.1888,71.1888,3700.0
2014-06-25 13:40:00,90.85,90.92,90.83,90.87,2200.0,71.1888,71.2437,71.1731,71.2045,2200.0
2014-06-25 13:45:00,90.9,90.93,90.9,90.91,1300.0,71.228,71.2515,71.228,71.2358,1300.0
2014-06-25 13:50:00,90.91,90.94,90.86,90.94,4500.0,71.2358,71.2593,71.1967,71.2593,4500.0
2014-06-25 13:55:00,90.94,90.94,90.81,90.81,2100.0,71.2593,71.2593,71.1575,71.1575,2100.0
2014-06-25 14:00:00,90.89,90.9,90.81,90.89,1500.0,71.2202,71.228,71.1575,71.2202,1500.0
2014-06-25 14:05:00,90.95,91.13,90.95,91.13,2400.0,71.2672,71.4082,71.2672,71.4082,2400.0
2014-06-25 14:10:00,91.22,91.33,91.22,91.23,800.0,71.4787,71.5649,71.4787,71.4866,800.0
2014-06-25 14:15:00,91.29,91.29,91.16,91.16,1100.0,71.5336,71.5336,71.4317,71.4317,1100.0
2014-06-25 14:20:00,91.15,91.17,90.96,90.96,4100.0,71.4239,71.4396,71.275,71.275,4100.0
2014-06-25 14:25:00,90.94,91.18,90.94,91.05,3100.0,71.2593,71.4474,71.2593,71.3455,3100.0
2014-06-25 14:30:00,91.05,91.07,90.72,90.72,6800.0,71.3455,71.3612,71.087,71.087,6800.0
2014-06-25 14:35:00,90.77,91.06,90.74,90.77,3300.0,71.1261,71.3534,71.1026,71.1261,3300.0
2014-06-25 14:40:00,90.82,90.82,90.75,90.78,2100.0,71.1653,71.1653,71.1105,71.134,2100.0
2014-06-25 14:45:00,90.7,90.76,90.7,90.76,800.0,71.0713,71.1183,71.0713,71.1183,800.0
2014-06-25 14:50:00,90.77,91.03,90.77,91.0,1200.0,71.1261,71.3299,71.1261,71.3064,1200.0
2014-06-25 14:55:00,90.91,90.91,90.79,90.81,600.0,71.2358,71.2358,71.1418,71.1575,600.0
2014-06-25 15:00:00,90.75,90.75,90.44,90.44,1800.0,71.1105,71.1105,70.8675,70.8675,1800.0
2014-06-25 15:05:00,90.41,90.44,90.22,90.3,4400.0,70.844,70.8675,70.6952,70.7578,4400.0
2014-06-25 15:10:00,90.29,90.31,90.29,90.29,500.0,70.75,70.7657,70.75,70.75,500.0
2014-06-25 15:15:00,90.21,90.3,90.21,90.25,2400.0,70.6873,70.7578,70.6873,70.7187,2400.0
2014-06-25 15:20:00,90.32,90.32,90.12,90.16,6200.0,70.7735,70.7735,70.6168,70.6481,6200.0
2014-06-25 15:25:00,90.17,90.26,90.04,90.26,2400.0,70.656,70.7265,70.5541,70.7265,2400.0
2014-06-25 15:30:00,90.48,90.78,90.48,90.78,2000.0,70.8989,71.134,70.8989,71.134,2000.0
2014-06-25 15:35:00,90.94,91.1,90.94,90.99,6700.0,71.2593,71.3847,71.2593,71.2985,6700.0
2014-06-25 15:40:00,91.01,91.03,90.94,90.99,3700.0,71.3142,71.3299,71.2593,71.2985,3700.0
2014-06-25 15:45:00,91.0,91.0,90.97,90.98,9200.0,71.3064,71.3064,71.2828,71.2907,9200.0
2014-06-25 15:50:00,90.98,90.99,90.97,90.97,2500.0,71.2907,71.2985,71.2828,71.2828,2500.0
2014-06-25 15:55:00,90.92,90.92,90.23,90.23,7600.0,71.2437,71.2437,70.703,70.703,7600.0
2014-06-26 09:30:00,89.45,90.67,89.08,90.67,700.0,70.0918,71.0478,69.8019,71.0478,700.0
2014-06-26 09:35:00,90.57,90.57,90.0,90.0,1100.0,70.9694,70.9694,70.5228,70.5228,1100.0
2014-06-26 09:40:00,89.71,89.71,89.35,89.4,1200.0,70.2955,70.2955,70.0134,70.0526,1200.0
2014-06-26 09:45:00,89.19,89.19,88.61,88.69,4000.0,69.8881,69.8881,69.4336,69.4963,4000.0
2014-06-26 09:50:00,88.42,88.42,87.76,88.36,11800.0,69.2847,69.2847,68.7675,69.2377,11800.0
2014-06-26 09:55:00,88.3,88.9,88.18,88.84,2900.0,69.1907,69.6608,69.0966,69.6138,2900.0
2014-06-26 10:00:00,88.87,88.87,88.01,88.26,3700.0,69.6373,69.6373,68.9634,69.1593,3700.0
2014-06-26 10:05:00,88.38,88.51,88.08,88.5,6100.0,69.2534,69.3552,69.0183,69.3474,6100.0
2014-06-26 10:10:00,88.43,88.69,88.43,88.44,4300.0,69.2925,69.4963,69.2925,69.3004,4300.0
2014-06-26 10:15:00,88.35,88.66,88.34,88.54,1400.0,69.2299,69.4728,69.222,69.3787,1400.0
2014-06-26 10:20:00,88.54,88.54,88.39,88.39,1000.0,69.3787,69.3787,69.2612,69.2612,1000.0
2014-06-26 10:25:00,88.59,88.8,88.56,88.8,800.0,69.4179,69.5825,69.3944,69.5825,800.0
2014-06-26 10:30:00,89.0,89.16,89.0,89.16,800.0,69.7392,69.8646,69.7392,69.8646,800.0
2014-06-26 10:35:00,89.34,89.4,89.28,89.38,800.0,70.0056,70.0526,69.9586,70.0369,800.0
2014-06-26 10:40:00,89.35,89.35,88.91,88.91,1800.0,70.0134,70.0134,69.6687,69.6687,1800.0
2014-06-26 10:45:00,88.85,89.06,88.85,89.0,700.0,69.6216,69.7862,69.6216,69.7392,700.0
2014-06-26 10:50:00,89.16,89.42,89.16,89.42,500.0,69.8646,70.0683,69.8646,70.0683,500.0
2014-06-26 10:55:00,89.33,89.33,88.99,89.11,4600.0,69.9978,69.9978,69.7313,69.8254,4600.0
2014-06-26 11:00:00,89.07,89.16,89.0,89.0,800.0,69.794,69.8646,69.7392,69.7392,800.0
2014-06-26 11:05:00,89.08,89.08,89.0,89.02,700.0,69.8019,69.8019,69.7392,69.7549,700.0
2014-06-26 11:10:00,89.09,89.13,88.96,88.96,700.0,69.8097,69.841,69.7078,69.7078,700.0
2014-06-26 11:15:00,89.01,89.23,89.01,89.23,900.0,69.747,69.9194,69.747,69.9194,900.0
2014-06-26 11:20:00,89.29,89.47,89.29,89.36,900.0,69.9664,70.1075,69.9664,70.0213,900.0
2014-06-26 11:25:00,89.27,89.39,89.27,89.39,200.0,69.9508,70.0448,69.9508,70.0448,200.0
2014-06-26 11:30:00,89.32,89.32,89.09,89.1,900.0,69.9899,69.9899,69.8097,69.8175,900.0
2014-06-26 11:35:00,89.1,89.15,89.1,89.1,500.0,69.8175,69.8567,69.8175,69.8175,500.0
2014-06-26 11:40:00,89.06,89.11,89.04,89.1,900.0,69.7862,69.8254,69.7705,69.8175,900.0
2014-06-26 11:45:00,89.1,89.1,89.08,89.08,200.0,69.8175,69.8175,69.8019,69.8019,200.0
2014-06-26 11:50:00,89.04,89.13,88.9,89.13,1500.0,69.7705,69.841,69.6608,69.841,1500.0
2014-06-26 11:55:00,89.11,89.11,89.04,89.04,400.0,69.8254,69.8254,69.7705,69.7705,400.0
2014-06-26 12:00:00,89.14,89.14,88.96,88.96,200.0,69.8489,69.8489,69.7078,69.7078,200.0
2014-06-26 12:05:00,89.04,89.04,89.04,89.04,100.0,69.7705,69.7705,69.7705,69.7705,100.0
2014-06-26 12:10:00,88.99,89.13,88.96,89.09,5900.0,69.7313,69.841,69.7078,69.8097,5900.0
2014-06-26 12:15:00,89.06,89.11,89.04,89.11,500.0,69.7862,69.8254,69.7705,69.8254,500.0
2014-06-26 12:20:00,89.06,89.1,89.06,89.1,800.0,69.7862,69.8175,69.7862,69.8175,800.0
2014-06-26 12:25:00,89.02,89.02,88.94,88.98,1500.0,69.7549,69.7549,69.6922,69.7235,1500.0
2014-06-26 12:30:00,88.98,89.05,88.98,88.98,600.0,69.7235,69.7784,69.7235,69.7235,600.0
2014-06-26 12:35:00,88.91,89.0,88.91,88.99,1100.0,69.6687,69.7392,69.6687,69.7313,1100.0
2014-06-26 12:40:00,88.85,89.04,88.85,89.04,2300.0,69.6216,69.7705,69.6216,69.7705,2300.0
2014-06-26 12:45:00,89.02,89.02,88.91,88.95,800.0,69.7549,69.7549,69.6687,69.7,800.0
2014-06-26 12:50:00,88.95,88.95,88.95,88.95,0.0,69.7,69.7,69.7,69.7,0.0
2014-06-26 12:55:00,89.02,89.02,89.02,89.02,200.0,69.7549,69.7549,69.7549,69.7549,200.0
2014-06-26 13:00:00,89.04,89.26,89.04,89.26,1100.0,69.7705,69.9429,69.7705,69.9429,1100.0
2014-06-26 13:05:00,89.27,89.36,89.27,89.36,500.0,69.9508,70.0213,69.9508,70.0213,500.0
2014-06-26 13:10:00,89.35,89.46,89.3,89.43,1300.0,70.0134,70.0996,69.9743,70.0761,1300.0
2014-06-26 13:15:00,89.43,89.51,89.38,89.51,600.0,70.0761,70.1388,70.0369,70.1388,600.0
2014-06-26 13:20:00,89.47,89.5,89.47,89.5,400.0,70.1075,70.131,70.1075,70.131,400.0
2014-06-26 13:25:00,89.52,89.54,89.46,89.46,1000.0,70.1466,70.1623,70.0996,70.0996,1000.0
2014-06-26 13:30:00,89.5,89.5,89.37,89.37,1000.0,70.131,70.131,70.0291,70.0291,1000.0
2014-06-26 13:35:00,89.38,89.39,89.34,89.34,500.0,70.0369,70.0448,70.0056,70.0056,500.0
2014-06-26 13:40:00,89.37,89.45,89.3,89.39,1800.0,70.0291,70.0918,69.9743,70.0448,1800.0
2014-06-26 13:45:00,89.46,89.49,89.44,89.44,300.0,70.0996,70.1231,70.084,70.084,300.0
2014-06-26 13:50:00,89.43,89.43,89.3,89.32,400.0,70.0761,70.0761,69.9743,69.9899,400.0
2014-06-26 13:55:00,89.29,89.29,89.18,89.18,300.0,69.9664,69.9664,69.8802,69.8802,300.0
2014-06-26 14:00:00,89.2,89.26,89.2,89.26,200.0,69.8959,69.9429,69.8959,69.9429,200.0
2014-06-26 14:05:00,89.16,89.16,89.12,89.12,500.0,69.8646,69.8646,69.8332,69.8332,500.0
2014-06-26 14:10:00,88.96,89.02,88.96,89.02,900.0,69.7078,69.7549,69.7078,69.7549,900.0
2014-06-26 14:15:00,89.0,89.01,89.0,89.01,300.0,69.7392,69.747,69.7392,69.747,300.0
2014-06-26 14:20:00,89.0,89.0,88.94,89.0,700.0,69.7392,69.7392,69.6922,69.7392,700.0
2014-06-26 14:25:00,89.0,89.01,89.0,89.01,400.0,69.7392,69.747,69.7392,69.747,400.0
2014-06-26 14:30:00,89.0,89.0,88.99,89.0,500.0,69.7392,69.7392,69.7313,69.7392,500.0
2014-06-26 14:35:00,89.0,89.05,88.98,89.05,500.0,69.7392,69.7784,69.7235,69.7784,500.0
2014-06-26 14:40:00,89.04,89.04,89.03,89.03,600.0,69.7705,69.7705,69.7627,69.7627,600.0
2014-06-26 14:45:00,89.01,89.03,89.01,89.03,600.0,69.747,69.7627,69.747,69.7627,600.0
2014-06-26 14:50:00,89.01,89.08,89.01,89.08,1200.0,69.747,69.8019,69.747,69.8019,1200.0
2014-06-26 14:55:00,89.07,89.07,89.07,89.07,200.0,69.794,69.794,69.794,69.794,200.0
2014-06-26 15:00:00,89.04,89.04,88.97,88.98,1100.0,69.7705,69.7705,69.7157,69.7235,1100.0
2014-06-26 15:05:00,88.99,89.01,88.99,89.0,1200.0,69.7313,69.747,69.7313,69.7392,1200.0
2014-06-26 15:10:00,89.0,89.0,89.0,89.0,900.0,69.7392,69.7392,69.7392,69.7392,900.0
2014-06-26 15:15:00,89.0,89.0,88.93,88.99,1300.0,69.7392,69.7392,69.6843,69.7313,1300.0
2014-06-26 15:20:00,89.0,89.08,88.99,89.04,900.0,69.7392,69.8019,69.7313,69.7705,900.0
2014-06-26 15:25:00,89.07,89.1,89.06,89.07,800.0,69.794,69.8175,69.7862,69.794,800.0
2014-06-26 15:30:00,89.04,89.17,89.04,89.16,1400.0,69.7705,69.8724,69.7705,69.8646,1400.0
2014-06-26 15:35:00,89.14,89.45,89.14,89.39,1700.0,69.8489,70.0918,69.8489,70.0448,1700.0
2014-06-26 15:40:00,89.41,89.41,89.31,89.31,600.0,70.0605,70.0605,69.9821,69.9821,600.0
2014-06-26 15:45:00,89.22,89.33,89.2,89.31,2300.0,69.9116,69.9978,69.8959,69.9821,2300.0
2014-06-26 15:50:00,89.39,89.41,89.3,89.39,1500.0,70.0448,70.0605,69.9743,70.0448,1500.0
2014-06-26 15:55:00,89.33,89.33,89.24,89.24,3400.0,69.9978,69.9978,69.9272,69.9272,3400.0
2014-06-27 09:30:00,88.54,88.54,88.54,88.54,500.0,69.3787,69.3787,69.3787,69.3787,500.0
2014-06-27 09:35:00,88.54,88.54,88.54,88.54,0.0,69.3787,69.3787,69.3787,69.3787,0.0
2014-06-27 09:40:00,88.54,88.54,88.54,88.54,0.0,69.3787,69.3787,69.3787,69.3787,0.0
2014-06-27 09:45:00,89.07,89.39,89.07,89.39,400.0,69.794,70.0448,69.794,70.0448,400.0
2014-06-27 09:50:00,89.47,89.73,89.47,89.56,1300.0,70.1075,70.3112,70.1075,70.178,1300.0
2014-06-27 09:55:00,89.27,89.28,89.27,89.28,1300.0,69.9508,69.9586,69.9508,69.9586,1300.0
2014-06-27 10:00:00,89.35,89.64,89.35,89.51,600.0,70.0134,70.2407,70.0134,70.1388,600.0
2014-06-27 10:05:00,89.48,89.62,89.35,89.35,700.0,70.1153,70.225,70.0134,70.0134,700.0
2014-06-27 10:10:00,89.41,89.41,89.3,89.3,800.0,70.0605,70.0605,69.9743,69.9743,800.0
2014-06-27 10:15:00,89.41,89.41,89.28,89.28,500.0,70.0605,70.0605,69.9586,69.9586,500.0
2014-06-27 10:20:00,89.38,89.38,89.36,89.36,600.0,70.0369,70.0369,70.0213,70.0213,600.0
2014-06-27 10:25:00,89.34,89.45,89.21,89.45,3500.0,70.0056,70.0918,69.9037,70.0918,3500.0
2014-06-27 10:30:00,89.5,89.5,89.3,89.36,2100.0,70.131,70.131,69.9743,70.0213,2100.0
2014-06-27 10:35:00,89.28,89.44,89.24,89.41,900.0,69.9586,70.084,69.9272,70.0605,900.0
2014-06-27 10:40:00,89.44,89.46,89.41,89.41,800.0,70.084,70.0996,70.0605,70.0605,800.0
2014-06-27 10:45:00,89.29,89.45,89.29,89.37,800.0,69.9664,70.0918,69.9664,70.0291,800.0
2014-06-27 10:50:00,89.31,89.31,89.31,89.31,100.0,69.9821,69.9821,69.9821,69.9821,100.0
2014-06-27 10:55:00,89.08,89.39,89.08,89.21,1900.0,69.8019,70.0448,69.8019,69.9037,1900.0
2014-06-27 11:00:00,89.23,89.23,89.23,89.23,100.0,69.9194,69.9194,69.9194,69.9194,100.0
2014-06-27 11:05:00,89.44,89.44,89.29,89.3,1100.0,70.084,70.084,69.9664,69.9743,1100.0
2014-06-27 11:10:00,89.37,89.44,89.37,89.44,600.0,70.0291,70.084,70.0291,70.084,600.0
2014-06-27 11:15:00,89.44,89.44,89.23,89.23,1100.0,70.084,70.084,69.9194,69.9194,1100.0
2014-06-27 11:20:00,89.34,89.34,89.34,89.34,500.0,70.0056,70.0056,70.0056,70.0056,500.0
2014-06-27 11:25:00,89.34,89.34,89.34,89.34,0.0,70.0056,70.0056,70.0056,70.0056,0.0
2014-06-27 11:30:00,89.04,89.04,88.89,88.89,200.0,69.7705,69.7705,69.653,69.653,200.0
2014-06-27 11:35:00,88.88,88.93,88.88,88.88,400.0,69.6452,69.6843,69.6452,69.6452,400.0
2014-06-27 11:40:00,88.93,88.93,88.88,88.88,300.0,69.6843,69.6843,69.6452,69.6452,300.0
2014-06-27 11:45:00,88.9,88.9,88.78,88.78,600.0,69.6608,69.6608,69.5668,69.5668,600.0
2014-06-27 11:50:00,88.85,88.95,88.85,88.88,600.0,69.6216,69.7,69.6216,69.6452,600.0
2014-06-27 11:55:00,88.9,88.9,88.88,88.88,600.0,69.6608,69.6608,69.6452,69.6452,600.0
2014-06-27 12:00:00,89.02,89.02,89.01,89.01,400.0,69.7549,69.7549,69.747,69.747,400.0
2014-06-27 12:05:00,89.01,89.03,89.01,89.01,400.0,69.747,69.7627,69.747,69.747,400.0
2014-06-27 12:10:00,89.27,89.27,89.27,89.27,100.0,69.9508,69.9508,69.9508,69.9508,100.0
2014-06-27 12:15:00,89.32,89.32,89.32,89.32,100.0,69.9899,69.9899,69.9899,69.9899,100.0
2014-06-27 12:20:00,89.41,89.45,89.41,89.45,800.0,70.0605,70.0918,70.0605,70.0918,800.0
2014-06-27 12:25:00,89.43,89.45,89.4,89.4,1000.0,70.0761,70.0918,70.0526,70.0526,1000.0
2014-06-27 12:30:00,89.45,89.45,89.42,89.42,300.0,70.0918,70.0918,70.0683,70.0683,300.0
2014-06-27 12:35:00,89.45,89.45,89.42,89.45,1100.0,70.0918,70.0918,70.0683,70.0918,1100.0
2014-06-27 12:40:00,89.44,89.44,89.29,89.29,1000.0,70.084,70.084,69.9664,69.9664,1000.0
2014-06-27 12:45:00,89.4,89.45,89.4,89.45,200.0,70.0526,70.0918,70.0526,70.0918,200.0
2014-06-27 12:50:00,89.44,89.44,89.39,89.42,900.0,70.084,70.084,70.0448,70.0683,900.0
2014-06-27 12:55:00,89.37,89.43,89.37,89.43,300.0,70.0291,70.0761,70.0291,70.0761,300.0
2014-06-27 13:00:00,89.36,89.4,89.36,89.4,200.0,70.0213,70.0526,70.0213,70.0526,200.0
2014-06-27 13:05:00,89.41,89.41,89.38,89.38,300.0,70.0605,70.0605,70.0369,70.0369,300.0
2014-06-27 13:10:00,89.33,89.37,89.33,89.37,800.0,69.9978,70.0291,69.9978,70.0291,800.0
2014-06-27 13:15:00,89.38,89.38,89.0,89.08,500.0,70.0369,70.0369,69.7392,69.8019,500.0
2014-06-27 13:20:00,89.06,89.07,88.73,88.73,1400.0,69.7862,69.794,69.5276,69.5276,1400.0
2014-06-27 13:25:00,88.71,88.81,88.59,88.59,4300.0,69.5119,69.5903,69.4179,69.4179,4300.0
2014-06-27 13:30:00,88.78,89.1,88.78,88.94,1200.0,69.5668,69.8175,69.5668,69.6922,1200.0
2014-06-27 13:35:00,88.94,88.94,88.94,88.94,0.0,69.6922,69.6922,69.6922,69.6922,0.0
2014-06-27 13:40:00,88.95,88.95,88.87,88.87,300.0,69.7,69.7,69.6373,69.6373,300.0
2014-06-27 13:45:00,88.9,88.9,88.74,88.74,200.0,69.6608,69.6608,69.5355,69.5355,200.0
2014-06-27 13:50:00,88.81,88.84,88.81,88.84,200.0,69.5903,69.6138,69.5903,69.6138,200.0
2014-06-27 13:55:00,88.93,88.96,88.82,88.82,1200.0,69.6843,69.7078,69.5981,69.5981,1200.0
2014-06-27 14:00:00,88.92,89.19,88.92,89.19,2200.0,69.6765,69.8881,69.6765,69.8881,2200.0
2014-06-27 14:05:00,89.26,89.26,88.97,88.97,1200.0,69.9429,69.9429,69.7157,69.7157,1200.0
2014-06-27 14:10:00,88.99,89.01,88.97,89.01,1500.0,69.7313,69.747,69.7157,69.747,1500.0
2014-06-27 14:15:00,88.96,89.0,88.95,89.0,500.0,69.7078,69.7392,69.7,69.7392,500.0
2014-06-27 14:20:00,89.0,89.07,88.99,89.04,2800.0,69.7392,69.794,69.7313,69.7705,2800.0
2014-06-27 14:25:00,89.08,89.19,89.07,89.07,1300.0,69.8019,69.8881,69.794,69.794,1300.0
2014-06-27 14:30:00,89.01,89.01,88.95,88.97,700.0,69.747,69.747,69.7,69.7157,700.0
2014-06-27 14:35:00,88.97,89.01,88.92,88.92,1100.0,69.7157,69.747,69.6765,69.6765,1100.0
2014-06-27 14:40:00,88.89,88.94,88.89,88.94,700.0,69.653,69.6922,69.653,69.6922,700.0
2014-06-27 14:45:00,88.98,88.99,88.92,88.99,1400.0,69.7235,69.7313,69.6765,69.7313,1400.0
2014-06-27 14:50:00,89.03,89.03,88.97,88.99,1200.0,69.7627,69.7627,69.7157,69.7313,1200.0
2014-06-27 14:55:00,88.95,88.98,88.75,88.75,1400.0,69.7,69.7235,69.5433,69.5433,1400.0
2014-06-27 15:00:00,88.66,88.86,88.66,88.86,1700.0,69.4728,69.6295,69.4728,69.6295,1700.0
2014-06-27 15:05:00,88.81,88.9,88.73,88.77,4000.0,69.5903,69.6608,69.5276,69.559,4000.0
2014-06-27 15:10:00,88.85,88.96,88.85,88.96,1000.0,69.6216,69.7078,69.6216,69.7078,1000.0
2014-06-27 15:15:00,88.98,89.04,88.88,88.94,1600.0,69.7235,69.7705,69.6452,69.6922,1600.0
2014-06-27 15:20:00,89.0,89.13,88.99,89.13,1500.0,69.7392,69.841,69.7313,69.841,1500.0
2014-06-27 15:25:00,89.16,89.43,89.14,89.43,2800.0,69.8646,70.0761,69.8489,70.0761,2800.0
2014-06-27 15:30:00,89.42,89.45,89.31,89.4,1800.0,70.0683,70.0918,69.9821,70.0526,1800.0
2014-06-27 15:35:00,89.36,89.36,89.25,89.26,1400.0,70.0213,70.0213,69.9351,69.9429,1400.0
2014-06-27 15:40:00,89.25,89.42,89.25,89.4,2500.0,69.9351,70.0683,69.9351,70.0526,2500.0
2014-06-27 15:45:00,89.37,89.38,89.18,89.38,2100.0,70.0291,70.0369,69.8802,70.0369,2100.0
2014-06-27 15:50:00,89.1,89.16,88.59,89.0,11300.0,69.8175,69.8646,69.4179,69.7392,11300.0
2014-06-27 15:55:00,89.05,89.05,88.63,88.67,10900.0,69.7784,69.7784,69.4493,69.4806,10900.0
2014-06-30 09:35:00,88.97,89.09,88.84,88.9,800.0,69.7157,69.8097,69.6138,69.6608,800.0
2014-06-30 09:40:00,88.96,89.28,88.96,89.2,1600.0,69.7078,69.9586,69.7078,69.8959,1600.0
2014-06-30 09:45:00,89.14,89.39,89.14,89.36,2100.0,69.8489,70.0448,69.8489,70.0213,2100.0
2014-06-30 09:50:00,89.42,89.74,89.29,89.46,3700.0,70.0683,70.319,69.9664,70.0996,3700.0
2014-06-30 09:55:00,89.45,89.53,89.45,89.48,2700.0,70.0918,70.1545,70.0918,70.1153,2700.0
2014-06-30 10:00:00,89.57,89.77,89.44,89.47,2900.0,70.1858,70.3425,70.084,70.1075,2900.0
2014-06-30 10:05:00,89.5,89.58,89.16,89.57,1800.0,70.131,70.1937,69.8646,70.1858,1800.0
2014-06-30 10:10:00,89.57,89.57,89.5,89.5,600.0,70.1858,70.1858,70.131,70.131,600.0
2014-06-30 10:15:00,89.7,89.7,89.63,89.63,1900.0,70.2877,70.2877,70.2328,70.2328,1900.0
2014-06-30 10:20:00,89.59,89.63,89.59,89.61,800.0,70.2015,70.2328,70.2015,70.2172,800.0
2014-06-30 10:25:00,89.58,89.68,89.56,89.68,3600.0,70.1937,70.272,70.178,70.272,3600.0
2014-06-30 10:30:00,89.71,89.74,89.57,89.57,500.0,70.2955,70.319,70.1858,70.1858,500.0
2014-06-30 10:35:00,89.66,89.66,89.64,89.64,200.0,70.2564,70.2564,70.2407,70.2407,200.0
2014-06-30 10:40:00,89.64,89.64,89.64,89.64,0.0,70.2407,70.2407,70.2407,70.2407,0.0
2014-06-30 10:45:00,89.66,89.72,89.54,89.61,3500.0,70.2564,70.3034,70.1623,70.2172,3500.0
2014-06-30 10:50:00,89.74,89.74,89.67,89.67,500.0,70.319,70.319,70.2642,70.2642,500.0
2014-06-30 10:55:00,89.71,89.72,89.66,89.71,700.0,70.2955,70.3034,70.2564,70.2955,700.0
2014-06-30 11:00:00,89.69,89.69,89.6,89.65,2000.0,70.2799,70.2799,70.2093,70.2485,2000.0
2014-06-30 11:05:00,89.58,89.58,89.5,89.5,1700.0,70.1937,70.1937,70.131,70.131,1700.0
2014-06-30 11:10:00,89.67,89.67,89.56,89.56,800.0,70.2642,70.2642,70.178,70.178,800.0
2014-06-30 11:15:00,89.46,89.46,89.46,89.46,200.0,70.0996,70.0996,70.0996,70.0996,200.0
2014-06-30 11:20:00,89.61,89.61,89.46,89.46,1000.0,70.2172,70.2172,70.0996,70.0996,1000.0
2014-06-30 11:25:00,89.45,89.47,89.37,89.37,1800.0,70.0918,70.1075,70.0291,70.0291,1800.0
2014-06-30 11:30:00,89.39,89.4,89.22,89.22,2900.0,70.0448,70.0526,69.9116,69.9116,2900.0
2014-06-30 11:35:00,89.26,89.32,89.14,89.32,2400.0,69.9429,69.9899,69.8489,69.9899,2400.0
2014-06-30 11:40:00,89.33,89.4,89.3,89.31,3500.0,69.9978,70.0526,69.9743,69.9821,3500.0
2014-06-30 11:45:00,89.31,89.31,89.11,89.11,2100.0,69.9821,69.9821,69.8254,69.8254,2100.0
2014-06-30 11:50:00,89.14,89.39,89.14,89.39,1200.0,69.8489,70.0448,69.8489,70.0448,1200.0
2014-06-30 11:55:00,89.36,89.36,89.07,89.24,2100.0,70.0213,70.0213,69.794,69.9272,2100.0
2014-06-30 12:00:00,89.3,89.34,89.21,89.21,1200.0,69.9743,70.0056,69.9037,69.9037,1200.0
2014-06-30 12:05:00,89.07,89.07,88.91,89.0,1700.0,69.794,69.794,69.6687,69.7392,1700.0
2014-06-30 12:10:00,89.07,89.2,89.07,89.17,1400.0,69.794,69.8959,69.794,69.8724,1400.0
2014-06-30 12:15:00,89.11,89.11,89.05,89.05,2000.0,69.8254,69.8254,69.7784,69.7784,2000.0
2014-06-30 12:20:00,88.86,88.87,88.83,88.87,300.0,69.6295,69.6373,69.606,69.6373,300.0
2014-06-30 12:25:00,88.95,89.03,88.93,88.99,1300.0,69.7,69.7627,69.6843,69.7313,1300.0
2014-06-30 12:30:00,89.03,89.07,88.95,88.95,1500.0,69.7627,69.794,69.7,69.7,1500.0
2014-06-30 12:35:00,88.9,88.9,88.6,88.67,3000.0,69.6608,69.6608,69.4257,69.4806,3000.0
2014-06-30 12:40:00,88.7,88.79,88.69,88.78,1400.0,69.5041,69.5746,69.4963,69.5668,1400.0
2014-06-30 12:45:00,88.79,88.85,88.67,88.67,1200.0,69.5746,69.6216,69.4806,69.4806,1200.0
2014-06-30 12:50:00,88.79,88.79,88.7,88.7,600.0,69.5746,69.5746,69.5041,69.5041,600.0
2014-06-30 12:55:00,88.69,88.76,88.64,88.76,1200.0,69.4963,69.5511,69.4571,69.5511,1200.0
2014-06-30 13:00:00,88.77,88.77,88.73,88.73,300.0,69.559,69.559,69.5276,69.5276,300.0
2014-06-30 13:05:00,88.74,88.78,88.7,88.72,2600.0,69.5355,69.5668,69.5041,69.5198,2600.0
2014-06-30 13:10:00,88.71,88.79,88.71,88.74,2900.0,69.5119,69.5746,69.5119,69.5355,2900.0
2014-06-30 13:15:00,88.74,88.76,88.73,88.76,700.0,69.5355,69.5511,69.5276,69.5511,700.0
2014-06-30 13:20:00,88.76,88.76,88.5,88.5,1900.0,69.5511,69.5511,69.3474,69.3474,1900.0
2014-06-30 13:25:00,88.67,88.71,88.67,88.71,300.0,69.4806,69.5119,69.4806,69.5119,300.0
2014-06-30 13:30:00,88.71,88.82,88.69,88.76,1900.0,69.5119,69.5981,69.4963,69.5511,1900.0
2014-06-30 13:35:00,88.73,88.77,88.73,88.77,1900.0,69.5276,69.559,69.5276,69.559,1900.0
2014-06-30 13:40:00,88.83,88.83,88.74,88.76,3700.0,69.606,69.606,69.5355,69.5511,3700.0
2014-06-30 13:45:00,88.77,88.84,88.75,88.78,1800.0,69.559,69.6138,69.5433,69.5668,1800.0
2014-06-30 13:50:00,88.73,88.89,88.73,88.89,800.0,69.5276,69.653,69.5276,69.653,800.0
2014-06-30 13:55:00,88.98,89.27,88.98,89.27,1000.0,69.7235,69.9508,69.7235,69.9508,1000.0
2014-06-30 14:00:00,89.31,89.32,89.25,89.25,1300.0,69.9821,69.9899,69.9351,69.9351,1300.0
2014-06-30 14:05:00,89.3,89.32,89.2,89.23,1800.0,69.9743,69.9899,69.8959,69.9194,1800.0
2014-06-30 14:10:00,89.29,89.3,89.28,89.3,700.0,69.9664,69.9743,69.9586,69.9743,700.0
2014-06-30 14:15:00,89.3,89.3,89.21,89.29,1200.0,69.9743,69.9743,69.9037,69.9664,1200.0
2014-06-30 14:20:00,89.31,89.4,89.31,89.33,3100.0,69.9821,70.0526,69.9821,69.9978,3100.0
2014-06-30 14:25:00,89.34,89.37,89.34,89.34,700.0,70.0056,70.0291,70.0056,70.0056,700.0
2014-06-30 14:30:00,89.41,89.42,89.32,89.32,600.0,70.0605,70.0683,69.9899,69.9899,600.0
2014-06-30 14:35:00,89.35,89.41,89.27,89.27,1700.0,70.0134,70.0605,69.9508,69.9508,1700.0
2014-06-30 14:40:00,89.24,89.24,89.15,89.16,700.0,69.9272,69.9272,69.8567,69.8646,700.0
2014-06-30 14:45:00,89.16,89.17,89.13,89.14,1100.0,69.8646,69.8724,69.841,69.8489,1100.0
2014-06-30 14:50:00,89.15,89.16,88.95,88.95,1900.0,69.8567,69.8646,69.7,69.7,1900.0
2014-06-30 14:55:00,89.0,89.08,88.84,88.84,3900.0,69.7392,69.8019,69.6138,69.6138,3900.0
2014-06-30 15:00:00,88.88,89.0,88.88,88.96,1000.0,69.6452,69.7392,69.6452,69.7078,1000.0
2014-06-30 15:05:00,88.98,89.01,88.95,88.95,1700.0,69.7235,69.747,69.7,69.7,1700.0
2014-06-30 15:10:00,88.96,89.08,88.96,89.04,1000.0,69.7078,69.8019,69.7078,69.7705,1000.0
2014-06-30 15:15:00,89.03,89.05,89.0,89.0,2600.0,69.7627,69.7784,69.7392,69.7392,2600.0
2014-06-30 15:20:00,88.99,89.03,88.89,89.03,3800.0,69.7313,69.7627,69.653,69.7627,3800.0
2014-06-30 15:25:00,89.05,89.05,88.92,88.95,3700.0,69.7784,69.7784,69.6765,69.7,3700.0
2014-06-30 15:30:00,88.98,89.03,88.96,88.96,2800.0,69.7235,69.7627,69.7078,69.7078,2800.0
2014-06-30 15:35:00,88.93,88.99,88.92,88.92,5600.0,69.6843,69.7313,69.6765,69.6765,5600.0
2014-06-30 15:40:00,88.92,89.09,88.92,89.01,3200.0,69.6765,69.8097,69.6765,69.747,3200.0
2014-06-30 15:45:00,89.01,89.09,88.96,89.01,3100.0,69.747,69.8097,69.7078,69.747,3100.0
2014-06-30 15:50:00,88.62,88.99,88.53,88.86,11900.0,69.4414,69.7313,69.3709,69.6295,11900.0
2014-06-30 15:55:00,88.9,88.92,88.68,88.84,8100.0,69.6608,69.6765,69.4884,69.6138,8100.0
2014-07-01 09:30:00,90.3,90.3,89.39,90.12,7200.0,70.7578,70.7578,70.0448,70.6168,7200.0
2014-07-01 09:35:00,90.15,90.17,89.76,89.79,2700.0,70.6403,70.656,70.3347,70.3582,2700.0
2014-07-01 09:40:00,90.07,90.1,89.75,89.81,5100.0,70.5776,70.6011,70.3269,70.3739,5100.0
2014-07-01 09:45:00,89.82,90.07,89.82,89.99,2900.0,70.3817,70.5776,70.3817,70.5149,2900.0
2014-07-01 09:50:00,90.04,90.07,89.82,89.82,3200.0,70.5541,70.5776,70.3817,70.3817,3200.0
2014-07-01 09:55:00,89.83,89.88,89.45,89.45,6500.0,70.3896,70.4287,70.0918,70.0918,6500.0
2014-07-01 10:00:00,89.54,89.6,89.32,89.6,3100.0,70.1623,70.2093,69.9899,70.2093,3100.0
2014-07-01 10:05:00,89.6,89.72,89.11,89.11,1900.0,70.2093,70.3034,69.8254,69.8254,1900.0
2014-07-01 10:10:00,89.11,89.11,88.89,89.07,2800.0,69.8254,69.8254,69.653,69.794,2800.0
2014-07-01 10:15:00,89.17,89.25,88.79,88.82,3000.0,69.8724,69.9351,69.5746,69.5981,3000.0
2014-07-01 10:20:00,88.83,88.92,88.82,88.82,1700.0,69.606,69.6765,69.5981,69.5981,1700.0
2014-07-01 10:25:00,88.68,89.02,88.68,88.82,1600.0,69.4884,69.7549,69.4884,69.5981,1600.0
2014-07-01 10:30:00,89.01,89.1,88.7,88.7,1900.0,69.747,69.8175,69.5041,69.5041,1900.0
2014-07-01 10:35:00,88.69,88.78,88.4,88.78,2300.0,69.4963,69.5668,69.269,69.5668,2300.0
2014-07-01 10:40:00,88.78,88.79,88.38,88.38,2400.0,69.5668,69.5746,69.2534,69.2534,2400.0
2014-07-01 10:45:00,88.29,88.53,88.2,88.53,1000.0,69.1828,69.3709,69.1123,69.3709,1000.0
2014-07-01 10:50:00,88.92,88.92,88.92,88.92,200.0,69.6765,69.6765,69.6765,69.6765,200.0
2014-07-01 10:55:00,89.29,89.37,88.73,88.74,1500.0,69.9664,70.0291,69.5276,69.5355,1500.0
2014-07-01 11:00:00,88.8,88.8,88.77,88.77,200.0,69.5825,69.5825,69.559,69.559,200.0
2014-07-01 11:05:00,88.81,89.38,88.72,89.38,2300.0,69.5903,70.0369,69.5198,70.0369,2300.0
2014-07-01 11:10:00,89.24,89.47,89.24,89.47,400.0,69.9272,70.1075,69.9272,70.1075,400.0
2014-07-01 11:15:00,89.52,89.69,89.52,89.62,1600.0,70.1466,70.2799,70.1466,70.225,1600.0
2014-07-01 11:20:00,89.61,89.62,89.52,89.62,1100.0,70.2172,70.225,70.1466,70.225,1100.0
2014-07-01 11:25:00,89.67,89.69,89.57,89.6,900.0,70.2642,70.2799,70.1858,70.2093,900.0
2014-07-01 11:30:00,89.68,89.69,89.48,89.48,1900.0,70.272,70.2799,70.1153,70.1153,1900.0
2014-07-01 11:35:00,89.61,89.65,89.53,89.53,1000.0,70.2172,70.2485,70.1545,70.1545,1000.0
2014-07-01 11:40:00,89.44,89.56,89.44,89.56,500.0,70.084,70.178,70.084,70.178,500.0
2014-07-01 11:45:00,89.6,89.64,89.59,89.63,400.0,70.2093,70.2407,70.2015,70.2328,400.0
2014-07-01 11:50:00,89.51,89.55,89.35,89.35,1400.0,70.1388,70.1702,70.0134,70.0134,1400.0
2014-07-01 11:55:00,89.15,89.17,89.11,89.17,700.0,69.8567,69.8724,69.8254,69.8724,700.0
2014-07-01 12:00:00,89.42,89.42,89.42,89.42,200.0,70.0683,70.0683,70.0683,70.0683,200.0
2014-07-01 12:05:00,89.43,89.43,89.29,89.29,900.0,70.0761,70.0761,69.9664,69.9664,900.0
2014-07-01 12:10:00,89.34,89.34,89.22,89.22,200.0,70.0056,70.0056,69.9116,69.9116,200.0
2014-07-01 12:15:00,89.36,89.51,89.36,89.36,400.0,70.0213,70.1388,70.0213,70.0213,400.0
2014-07-01 12:20:00,89.38,89.38,89.35,89.35,300.0,70.0369,70.0369,70.0134,70.0134,300.0
2014-07-01 12:25:00,89.32,89.39,89.31,89.33,1000.0,69.9899,70.0448,69.9821,69.9978,1000.0
2014-07-01 12:30:00,89.26,89.32,89.26,89.28,300.0,69.9429,69.9899,69.9429,69.9586,300.0
2014-07-01 12:35:00,89.28,89.52,89.25,89.52,900.0,69.9586,70.1466,69.9351,70.1466,900.0
2014-07-01 12:40:00,89.5,89.51,89.42,89.51,700.0,70.131,70.1388,70.0683,70.1388,700.0
2014-07-01 12:45:00,89.57,89.57,89.52,89.52,200.0,70.1858,70.1858,70.1466,70.1466,200.0
2014-07-01 12:50:00,89.58,89.58,89.5,89.5,500.0,70.1937,70.1937,70.131,70.131,500.0
2014-07-01 12:55:00,89.52,89.57,89.52,89.54,300.0,70.1466,70.1858,70.1466,70.1623,300.0
2014-07-01 13:00:00,89.5,89.52,89.46,89.52,2100.0,70.131,70.1466,70.0996,70.1466,2100.0
2014-07-01 13:05:00,89.48,89.48,89.48,89.48,200.0,70.1153,70.1153,70.1153,70.1153,200.0
2014-07-01 13:10:00,89.4,89.44,89.38,89.38,600.0,70.0526,70.084,70.0369,70.0369,600.0
2014-07-01 13:15:00,89.34,89.4,89.33,89.4,1000.0,70.0056,70.0526,69.9978,70.0526,1000.0
2014-07-01 13:20:00,89.38,89.38,89.15,89.34,1700.0,70.0369,70.0369,69.8567,70.0056,1700.0
2014-07-01 13:25:00,89.31,89.31,89.25,89.25,200.0,69.9821,69.9821,69.9351,69.9351,200.0
2014-07-01 13:30:00,89.28,89.32,89.28,89.32,500.0,69.9586,69.9899,69.9586,69.9899,500.0
2014-07-01 13:35:00,89.3,89.32,89.27,89.29,600.0,69.9743,69.9899,69.9508,69.9664,600.0
2014-07-01 13:40:00,89.28,89.3,89.22,89.28,400.0,69.9586,69.9743,69.9116,69.9586,400.0
2014-07-01 13:45:00,89.43,89.43,89.4,89.43,700.0,70.0761,70.0761,70.0526,70.0761,700.0
2014-07-01 13:50:00,89.45,89.45,89.32,89.32,1600.0,70.0918,70.0918,69.9899,69.9899,1600.0
2014-07-01 13:55:00,89.37,89.58,89.37,89.58,900.0,70.0291,70.1937,70.0291,70.1937,900.0
2014-07-01 14:00:00,89.64,89.67,89.62,89.67,1300.0,70.2407,70.2642,70.225,70.2642,1300.0
2014-07-01 14:05:00,89.7,89.86,89.7,89.84,1400.0,70.2877,70.4131,70.2877,70.3974,1400.0
2014-07-01 14:10:00,89.88,89.99,89.88,89.93,1100.0,70.4287,70.5149,70.4287,70.4679,1100.0
2014-07-01 14:15:00,89.93,89.93,89.83,89.83,800.0,70.4679,70.4679,70.3896,70.3896,800.0
2014-07-01 14:20:00,89.83,89.83,89.7,89.7,1400.0,70.3896,70.3896,70.2877,70.2877,1400.0
2014-07-01 14:25:00,89.69,89.69,89.61,89.63,1000.0,70.2799,70.2799,70.2172,70.2328,1000.0
2014-07-01 14:30:00,89.63,89.72,89.63,89.69,300.0,70.2328,70.3034,70.2328,70.2799,300.0
2014-07-01 14:35:00,89.75,89.82,89.73,89.82,1000.0,70.3269,70.3817,70.3112,70.3817,1000.0
2014-07-01 14:40:00,89.83,89.91,89.83,89.91,200.0,70.3896,70.4522,70.3896,70.4522,200.0
2014-07-01 14:45:00,89.91,89.91,89.79,89.79,1400.0,70.4522,70.4522,70.3582,70.3582,1400.0
2014-07-01 14:50:00,89.7,89.7,89.7,89.7,100.0,70.2877,70.2877,70.2877,70.2877,100.0
2014-07-01 14:55:00,89.82,89.87,89.76,89.84,1600.0,70.3817,70.4209,70.3347,70.3974,1600.0
2014-07-01 15:00:00,89.84,89.84,89.75,89.77,1200.0,70.3974,70.3974,70.3269,70.3425,1200.0
2014-07-01 15:05:00,89.8,89.82,89.7,89.76,1300.0,70.3661,70.3817,70.2877,70.3347,1300.0
2014-07-01 15:10:00,89.73,89.74,89.73,89.74,300.0,70.3112,70.319,70.3112,70.319,300.0
2014-07-01 15:15:00,89.73,89.87,89.63,89.87,2700.0,70.3112,70.4209,70.2328,70.4209,2700.0
2014-07-01 15:20:00,89.92,89.97,89.92,89.95,1600.0,70.4601,70.4993,70.4601,70.4836,1600.0
2014-07-01 15:25:00,89.94,90.24,89.94,90.24,1500.0,70.4758,70.7108,70.4758,70.7108,1500.0
2014-07-01 15:30:00,90.2,90.2,89.99,90.01,1500.0,70.6795,70.6795,70.5149,70.5306,1500.0
2014-07-01 15:35:00,89.99,90.0,89.96,89.99,1500.0,70.5149,70.5228,70.4914,70.5149,1500.0
2014-07-01 15:40:00,89.99,90.03,89.78,89.8,2900.0,70.5149,70.5463,70.3504,70.3661,2900.0
2014-07-01 15:45:00,89.85,89.86,89.8,89.81,1400.0,70.4052,70.4131,70.3661,70.3739,1400.0
2014-07-01 15:50:00,89.83,90.07,89.83,89.96,3000.0,70.3896,70.5776,70.3896,70.4914,3000.0
2014-07-01 15:55:00,90.0,90.03,89.7,89.8,2200.0,70.5228,70.5463,70.2877,70.3661,2200.0
2014-07-02 09:30:00,90.21,90.26,90.21,90.26,600.0,70.6873,70.7265,70.6873,70.7265,600.0
2014-07-02 09:35:00,90.14,90.37,90.14,90.21,1600.0,70.6325,70.8127,70.6325,70.6873,1600.0
2014-07-02 09:40:00,90.09,90.09,89.71,89.71,800.0,70.5933,70.5933,70.2955,70.2955,800.0
2014-07-02 09:45:00,89.54,89.68,89.54,89.68,2200.0,70.1623,70.272,70.1623,70.272,2200.0
2014-07-02 09:50:00,90.08,90.08,89.81,90.08,600.0,70.5855,70.5855,70.3739,70.5855,600.0
2014-07-02 09:55:00,90.05,90.05,89.72,89.75,1700.0,70.5619,70.5619,70.3034,70.3269,1700.0
2014-07-02 10:00:00,89.62,89.76,89.62,89.76,3200.0,70.225,70.3347,70.225,70.3347,3200.0
2014-07-02 10:05:00,89.82,89.86,89.63,89.63,1500.0,70.3817,70.4131,70.2328,70.2328,1500.0
2014-07-02 10:10:00,89.54,89.64,89.39,89.51,1300.0,70.1623,70.2407,70.0448,70.1388,1300.0
2014-07-02 10:15:00,89.36,89.5,89.3,89.47,1600.0,70.0213,70.131,69.9743,70.1075,1600.0
2014-07-02 10:20:00,89.48,89.53,89.41,89.53,2300.0,70.1153,70.1545,70.0605,70.1545,2300.0
2014-07-02 10:25:00,89.82,89.86,89.71,89.72,5900.0,70.3817,70.4131,70.2955,70.3034,5900.0
2014-07-02 10:30:00,89.7,89.97,89.7,89.97,1700.0,70.2877,70.4993,70.2877,70.4993,1700.0
2014-07-02 10:35:00,90.0,90.0,89.69,89.69,2100.0,70.5228,70.5228,70.2799,70.2799,2100.0
2014-07-02 10:40:00,89.71,89.72,89.64,89.64,1000.0,70.2955,70.3034,70.2407,70.2407,1000.0
2014-07-02 10:45:00,89.6,89.6,89.36,89.36,1500.0,70.2093,70.2093,70.0213,70.0213,1500.0
2014-07-02 10:50:00,89.42,89.42,89.42,89.42,100.0,70.0683,70.0683,70.0683,70.0683,100.0
2014-07-02 10:55:00,89.27,89.27,89.13,89.17,2100.0,69.9508,69.9508,69.841,69.8724,2100.0
2014-07-02 11:00:00,89.25,89.7,89.25,89.7,400.0,69.9351,70.2877,69.9351,70.2877,400.0
2014-07-02 11:05:00,89.19,89.19,89.05,89.05,1200.0,69.8881,69.8881,69.7784,69.7784,1200.0
2014-07-02 11:10:00,89.05,89.05,89.05,89.05,0.0,69.7784,69.7784,69.7784,69.7784,0.0
2014-07-02 11:15:00,89.19,89.62,89.19,89.61,300.0,69.8881,70.225,69.8881,70.2172,300.0
2014-07-02 11:20:00,89.68,89.7,89.68,89.7,300.0,70.272,70.2877,70.272,70.2877,300.0
2014-07-02 11:25:00,89.69,89.69,89.36,89.36,600.0,70.2799,70.2799,70.0213,70.0213,600.0
2014-07-02 11:30:00,89.69,89.69,89.57,89.57,300.0,70.2799,70.2799,70.1858,70.1858,300.0
2014-07-02 11:35:00,89.5,89.64,89.5,89.6,1100.0,70.131,70.2407,70.131,70.2093,1100.0
2014-07-02 11:40:00,89.61,89.69,89.61,89.69,200.0,70.2172,70.2799,70.2172,70.2799,200.0
2014-07-02 11:45:00,89.76,89.76,89.61,89.61,1200.0,70.3347,70.3347,70.2172,70.2172,1200.0
2014-07-02 11:50:00,89.53,89.53,89.43,89.43,200.0,70.1545,70.1545,70.0761,70.0761,200.0
2014-07-02 11:55:00,89.26,89.26,89.26,89.26,300.0,69.9429,69.9429,69.9429,69.9429,300.0
2014-07-02 12:00:00,89.28,89.56,89.28,89.56,500.0,69.9586,70.178,69.9586,70.178,500.0
2014-07-02 12:05:00,89.49,89.49,89.36,89.42,700.0,70.1231,70.1231,70.0213,70.0683,700.0
2014-07-02 12:10:00,89.32,89.36,89.31,89.36,600.0,69.9899,70.0213,69.9821,70.0213,600.0
2014-07-02 12:15:00,89.43,89.45,89.25,89.25,700.0,70.0761,70.0918,69.9351,69.9351,700.0
2014-07-02 12:20:00,89.25,89.25,89.02,89.09,1500.0,69.9351,69.9351,69.7549,69.8097,1500.0
2014-07-02 12:25:00,89.05,89.06,89.02,89.03,800.0,69.7784,69.7862,69.7549,69.7627,800.0
2014-07-02 12:30:00,89.0,89.07,89.0,89.0,900.0,69.7392,69.794,69.7392,69.7392,900.0
2014-07-02 12:35:00,89.0,89.0,88.8,88.81,1300.0,69.7392,69.7392,69.5825,69.5903,1300.0
2014-07-02 12:40:00,88.69,88.73,88.69,88.69,300.0,69.4963,69.5276,69.4963,69.4963,300.0
2014-07-02 12:45:00,88.74,88.97,88.74,88.92,700.0,69.5355,69.7157,69.5355,69.6765,700.0
2014-07-02 12:50:00,88.97,88.97,88.94,88.94,300.0,69.7157,69.7157,69.6922,69.6922,300.0
2014-07-02 12:55:00,88.92,88.96,88.92,88.96,400.0,69.6765,69.7078,69.6765,69.7078,400.0
2014-07-02 13:00:00,88.92,88.92,88.92,88.92,300.0,69.6765,69.6765,69.6765,69.6765,300.0
2014-07-02 13:05:00,88.86,88.86,88.74,88.74,200.0,69.6295,69.6295,69.5355,69.5355,200.0
2014-07-02 13:10:00,88.77,88.77,88.59,88.6,800.0,69.559,69.559,69.4179,69.4257,800.0
2014-07-02 13:15:00,88.53,88.53,88.31,88.4,1000.0,69.3709,69.3709,69.1985,69.269,1000.0
2014-07-02 13:20:00,88.36,88.49,88.36,88.49,600.0,69.2377,69.3396,69.2377,69.3396,600.0
2014-07-02 13:25:00,88.4,88.4,88.36,88.37,400.0,69.269,69.269,69.2377,69.2455,400.0
2014-07-02 13:30:00,88.3,88.3,88.22,88.26,1100.0,69.1907,69.1907,69.128,69.1593,1100.0
2014-07-02 13:35:00,88.32,88.44,88.22,88.25,2300.0,69.2063,69.3004,69.128,69.1515,2300.0
2014-07-02 13:40:00,88.25,88.25,87.94,87.97,2000.0,69.1515,69.1515,68.9086,68.9321,2000.0
2014-07-02 13:45:00,87.94,87.99,87.94,87.95,1100.0,68.9086,68.9478,68.9086,68.9164,1100.0
2014-07-02 13:50:00,87.97,88.01,87.94,88.01,1900.0,68.9321,68.9634,68.9086,68.9634,1900.0
2014-07-02 13:55:00,87.98,87.98,87.9,87.9,500.0,68.9399,68.9399,68.8772,68.8772,500.0
2014-07-02 14:00:00,87.89,87.89,87.67,87.67,2400.0,68.8694,68.8694,68.697,68.697,2400.0
2014-07-02 14:05:00,87.66,87.93,87.62,87.91,1000.0,68.6892,68.9007,68.6578,68.8851,1000.0
2014-07-02 14:10:00,87.95,88.2,87.95,88.2,1500.0,68.9164,69.1123,68.9164,69.1123,1500.0
2014-07-02 14:15:00,88.22,88.22,88.03,88.03,2700.0,69.128,69.128,68.9791,68.9791,2700.0
2014-07-02 14:20:00,88.04,88.04,87.95,87.95,300.0,68.9869,68.9869,68.9164,68.9164,300.0
2014-07-02 14:25:00,87.91,88.09,87.91,88.05,3500.0,68.8851,69.0261,68.8851,68.9948,3500.0
2014-07-02 14:30:00,88.09,88.37,88.05,88.37,1000.0,69.0261,69.2455,68.9948,69.2455,1000.0
2014-07-02 14:35:00,88.4,88.4,88.35,88.36,800.0,69.269,69.269,69.2299,69.2377,800.0
2014-07-02 14:40:00,88.34,88.34,88.26,88.28,600.0,69.222,69.222,69.1593,69.175,600.0
2014-07-02 14:45:00,88.19,88.25,88.19,88.21,1200.0,69.1045,69.1515,69.1045,69.1202,1200.0
2014-07-02 14:50:00,88.18,88.28,88.15,88.15,1100.0,69.0966,69.175,69.0731,69.0731,1100.0
2014-07-02 14:55:00,88.01,88.04,88.0,88.0,4400.0,68.9634,68.9869,68.9556,68.9556,4400.0
2014-07-02 15:00:00,88.1,88.31,88.1,88.27,1300.0,69.034,69.1985,69.034,69.1672,1300.0
2014-07-02 15:05:00,88.31,88.38,88.3,88.3,700.0,69.1985,69.2534,69.1907,69.1907,700.0
2014-07-02 15:10:00,88.31,88.31,88.24,88.24,1200.0,69.1985,69.1985,69.1437,69.1437,1200.0
2014-07-02 15:15:00,88.26,88.26,88.0,88.0,1500.0,69.1593,69.1593,68.9556,68.9556,1500.0
2014-07-02 15:20:00,88.03,88.05,88.0,88.0,2600.0,68.9791,68.9948,68.9556,68.9556,2600.0
2014-07-02 15:25:00,88.01,88.01,88.0,88.0,4700.0,68.9634,68.9634,68.9556,68.9556,4700.0
2014-07-02 15:30:00,88.05,88.05,88.01,88.01,700.0,68.9948,68.9948,68.9634,68.9634,700.0
2014-07-02 15:35:00,88.05,88.1,88.03,88.1,1900.0,68.9948,69.034,68.9791,69.034,1900.0
2014-07-02 15:40:00,88.13,88.16,88.0,88.01,2100.0,69.0575,69.081,68.9556,68.9634,2100.0
2014-07-02 15:45:00,88.04,88.14,88.02,88.12,2000.0,68.9869,69.0653,68.9713,69.0496,2000.0
2014-07-02 15:50:00,88.14,88.22,88.08,88.22,5700.0,69.0653,69.128,69.0183,69.128,5700.0
2014-07-02 15:55:00,88.2,88.32,88.17,88.3,6300.0,69.1123,69.2063,69.0888,69.1907,6300.0
2014-07-03 09:30:00,89.0,89.05,88.95,88.95,800.0,69.7392,69.7784,69.7,69.7,800.0
2014-07-03 09:35:00,88.68,88.68,88.03,88.03,700.0,69.4884,69.4884,68.9791,68.9791,700.0
2014-07-03 09:40:00,88.0,88.1,87.53,87.53,2200.0,68.9556,69.034,68.5873,68.5873,2200.0
2014-07-03 09:45:00,87.5,88.01,87.4,87.94,1700.0,68.5638,68.9634,68.4854,68.9086,1700.0
2014-07-03 09:50:00,87.94,88.27,87.8,87.82,8200.0,68.9086,69.1672,68.7989,68.8146,8200.0
2014-07-03 09:55:00,87.78,88.19,87.69,88.19,1800.0,68.7832,69.1045,68.7127,69.1045,1800.0
2014-07-03 10:00:00,88.26,88.29,88.05,88.05,1600.0,69.1593,69.1828,68.9948,68.9948,1600.0
2014-07-03 10:05:00,88.13,88.13,87.92,87.92,300.0,69.0575,69.0575,68.8929,68.8929,300.0
2014-07-03 10:10:00,87.99,88.1,87.82,88.09,2400.0,68.9478,69.034,68.8146,69.0261,2400.0
2014-07-03 10:15:00,88.02,88.1,87.94,88.0,5200.0,68.9713,69.034,68.9086,68.9556,5200.0
2014-07-03 10:20:00,87.99,88.03,87.86,87.86,600.0,68.9478,68.9791,68.8459,68.8459,600.0
2014-07-03 10:25:00,87.82,88.05,87.82,88.05,2900.0,68.8146,68.9948,68.8146,68.9948,2900.0
2014-07-03 10:30:00,88.19,88.19,88.15,88.19,600.0,69.1045,69.1045,69.0731,69.1045,600.0
2014-07-03 10:35:00,88.19,88.19,88.07,88.07,700.0,69.1045,69.1045,69.0104,69.0104,700.0
2014-07-03 10:40:00,88.1,88.43,88.1,88.34,600.0,69.034,69.2925,69.034,69.222,600.0
2014-07-03 10:45:00,88.29,88.35,88.29,88.34,7200.0,69.1828,69.2299,69.1828,69.222,7200.0
2014-07-03 10:50:00,88.3,88.3,88.3,88.3,100.0,69.1907,69.1907,69.1907,69.1907,100.0
2014-07-03 10:55:00,88.47,88.47,88.47,88.47,100.0,69.3239,69.3239,69.3239,69.3239,100.0
2014-07-03 11:00:00,88.62,88.82,88.62,88.82,1900.0,69.4414,69.5981,69.4414,69.5981,1900.0
2014-07-03 11:05:00,88.82,88.82,88.67,88.71,3500.0,69.5981,69.5981,69.4806,69.5119,3500.0
2014-07-03 11:10:00,88.74,88.78,88.74,88.75,1900.0,69.5355,69.5668,69.5355,69.5433,1900.0
2014-07-03 11:15:00,88.67,88.74,88.56,88.56,1700.0,69.4806,69.5355,69.3944,69.3944,1700.0
2014-07-03 11:20:00,88.68,88.69,88.63,88.63,700.0,69.4884,69.4963,69.4493,69.4493,700.0
2014-07-03 11:25:00,88.61,88.78,88.61,88.78,1600.0,69.4336,69.5668,69.4336,69.5668,1600.0
2014-07-03 11:30:00,88.83,88.83,88.64,88.78,1400.0,69.606,69.606,69.4571,69.5668,1400.0
2014-07-03 11:35:00,88.85,89.01,88.85,89.01,900.0,69.6216,69.747,69.6216,69.747,900.0
2014-07-03 11:40:00,88.92,88.92,88.77,88.77,300.0,69.6765,69.6765,69.559,69.559,300.0
2014-07-03 11:45:00,88.64,88.87,88.64,88.87,500.0,69.4571,69.6373,69.4571,69.6373,500.0
2014-07-03 11:50:00,88.82,88.82,88.73,88.73,300.0,69.5981,69.5981,69.5276,69.5276,300.0
2014-07-03 11:55:00,88.59,88.59,88.59,88.59,100.0,69.4179,69.4179,69.4179,69.4179,100.0
2014-07-03 12:00:00,88.64,88.65,88.6,88.63,800.0,69.4571,69.4649,69.4257,69.4493,800.0
2014-07-03 12:05:00,88.54,88.63,88.54,88.63,400.0,69.3787,69.4493,69.3787,69.4493,400.0
2014-07-03 12:10:00,88.76,88.79,88.76,88.79,200.0,69.5511,69.5746,69.5511,69.5746,200.0
2014-07-03 12:15:00,88.73,88.73,88.73,88.73,100.0,69.5276,69.5276,69.5276,69.5276,100.0
2014-07-03 12:20:00,88.49,88.57,88.49,88.57,1200.0,69.3396,69.4022,69.3396,69.4022,1200.0
2014-07-03 12:25:00,88.57,88.69,88.57,88.69,1200.0,69.4022,69.4963,69.4022,69.4963,1200.0
2014-07-03 12:30:00,88.84,88.92,88.84,88.92,400.0,69.6138,69.6765,69.6138,69.6765,400.0
2014-07-03 12:35:00,88.86,88.86,88.77,88.77,400.0,69.6295,69.6295,69.559,69.559,400.0
2014-07-03 12:40:00,88.76,88.77,88.66,88.66,1000.0,69.5511,69.559,69.4728,69.4728,1000.0
2014-07-03 12:45:00,88.61,88.68,88.61,88.68,200.0,69.4336,69.4884,69.4336,69.4884,200.0
2014-07-03 12:50:00,88.61,88.75,88.61,88.75,1300.0,69.4336,69.5433,69.4336,69.5433,1300.0
2014-07-03 12:55:00,88.75,88.8,88.75,88.79,1800.0,69.5433,69.5825,69.5433,69.5746,1800.0
2014-07-07 09:35:00,88.26,88.62,88.26,88.62,2200.0,69.1593,69.4414,69.1593,69.4414,2200.0
2014-07-07 09:40:00,88.8,88.81,88.8,88.81,300.0,69.5825,69.5903,69.5825,69.5903,300.0
2014-07-07 09:45:00,88.59,88.65,88.36,88.65,1800.0,69.4179,69.4649,69.2377,69.4649,1800.0
2014-07-07 09:50:00,88.65,88.98,88.65,88.81,3500.0,69.4649,69.7235,69.4649,69.5903,3500.0
2014-07-07 09:55:00,88.95,89.33,88.95,89.32,2300.0,69.7,69.9978,69.7,69.9899,2300.0
2014-07-07 10:00:00,89.32,89.41,89.19,89.19,2000.0,69.9899,70.0605,69.8881,69.8881,2000.0
2014-07-07 10:05:00,88.71,89.28,88.71,89.26,1900.0,69.5119,69.9586,69.5119,69.9429,1900.0
2014-07-07 10:10:00,89.26,89.67,89.26,89.32,2800.0,69.9429,70.2642,69.9429,69.9899,2800.0
2014-07-07 10:15:00,88.98,89.38,88.98,89.27,3200.0,69.7235,70.0369,69.7235,69.9508,3200.0
2014-07-07 10:20:00,89.06,89.14,88.86,89.14,3200.0,69.7862,69.8489,69.6295,69.8489,3200.0
2014-07-07 10:25:00,89.11,89.11,89.11,89.11,100.0,69.8254,69.8254,69.8254,69.8254,100.0
2014-07-07 10:30:00,88.9,88.97,88.78,88.96,1400.0,69.6608,69.7157,69.5668,69.7078,1400.0
2014-07-07 10:35:00,88.97,89.01,88.84,88.84,1000.0,69.7157,69.747,69.6138,69.6138,1000.0
2014-07-07 10:40:00,88.88,89.09,88.82,89.09,2600.0,69.6452,69.8097,69.5981,69.8097,2600.0
2014-07-07 10:45:00,89.09,89.09,89.09,89.09,0.0,69.8097,69.8097,69.8097,69.8097,0.0
2014-07-07 10:50:00,89.17,89.35,88.99,89.03,3000.0,69.8724,70.0134,69.7313,69.7627,3000.0
2014-07-07 10:55:00,89.04,89.13,88.95,88.98,2300.0,69.7705,69.841,69.7,69.7235,2300.0
2014-07-07 11:00:00,88.89,88.97,88.82,88.97,900.0,69.653,69.7157,69.5981,69.7157,900.0
2014-07-07 11:05:00,88.92,89.01,88.61,88.61,1100.0,69.6765,69.747,69.4336,69.4336,1100.0
2014-07-07 11:10:00,88.65,88.73,88.58,88.73,900.0,69.4649,69.5276,69.4101,69.5276,900.0
2014-07-07 11:15:00,88.73,88.73,88.53,88.53,400.0,69.5276,69.5276,69.3709,69.3709,400.0
2014-07-07 11:20:00,88.6,88.61,88.07,88.07,4900.0,69.4257,69.4336,69.0104,69.0104,4900.0
2014-07-07 11:25:00,88.09,88.13,88.06,88.13,800.0,69.0261,69.0575,69.0026,69.0575,800.0
2014-07-07 11:30:00,88.24,88.24,88.17,88.17,700.0,69.1437,69.1437,69.0888,69.0888,700.0
2014-07-07 11:35:00,88.32,88.4,88.29,88.36,2600.0,69.2063,69.269,69.1828,69.2377,2600.0
2014-07-07 11:40:00,88.31,88.31,88.03,88.04,1300.0,69.1985,69.1985,68.9791,68.9869,1300.0
2014-07-07 11:45:00,88.03,88.07,87.57,87.6,2900.0,68.9791,69.0104,68.6187,68.6422,2900.0
2014-07-07 11:50:00,87.75,87.79,87.64,87.72,3500.0,68.7597,68.791,68.6735,68.7362,3500.0
2014-07-07 11:55:00,87.72,87.72,87.72,87.72,0.0,68.7362,68.7362,68.7362,68.7362,0.0
2014-07-07 12:00:00,87.92,87.99,87.92,87.94,700.0,68.8929,68.9478,68.8929,68.9086,700.0
2014-07-07 12:05:00,87.79,87.79,87.7,87.74,900.0,68.791,68.791,68.7205,68.7519,900.0
2014-07-07 12:10:00,87.78,87.92,87.77,87.92,1400.0,68.7832,68.8929,68.7754,68.8929,1400.0
2014-07-07 12:15:00,87.97,88.01,87.94,88.01,900.0,68.9321,68.9634,68.9086,68.9634,900.0
2014-07-07 12:20:00,88.03,88.15,88.03,88.09,1100.0,68.9791,69.0731,68.9791,69.0261,1100.0
2014-07-07 12:25:00,88.01,88.01,88.01,88.01,200.0,68.9634,68.9634,68.9634,68.9634,200.0
2014-07-07 12:30:00,87.86,87.86,87.83,87.83,300.0,68.8459,68.8459,68.8224,68.8224,300.0
2014-07-07 12:35:00,87.78,87.92,87.78,87.92,600.0,68.7832,68.8929,68.7832,68.8929,600.0
2014-07-07 12:40:00,87.94,87.94,87.94,87.94,100.0,68.9086,68.9086,68.9086,68.9086,100.0
2014-07-07 12:45:00,88.0,88.0,87.76,87.76,300.0,68.9556,68.9556,68.7675,68.7675,300.0
2014-07-07 12:50:00,87.77,87.77,87.51,87.51,800.0,68.7754,68.7754,68.5716,68.5716,800.0
2014-07-07 12:55:00,87.52,87.53,87.49,87.5,800.0,68.5795,68.5873,68.556,68.5638,800.0
2014-07-07 13:00:00,87.64,87.71,87.64,87.7,500.0,68.6735,68.7284,68.6735,68.7205,500.0
2014-07-07 13:05:00,87.58,87.58,87.58,87.58,100.0,68.6265,68.6265,68.6265,68.6265,100.0
2014-07-07 13:10:00,87.6,87.6,87.53,87.53,300.0,68.6422,68.6422,68.5873,68.5873,300.0
2014-07-07 13:15:00,87.44,87.44,87.31,87.38,1500.0,68.5168,68.5168,68.4149,68.4698,1500.0
2014-07-07 13:20:00,87.37,87.51,87.37,87.41,800.0,68.4619,68.5716,68.4619,68.4933,800.0
2014-07-07 13:25:00,87.49,87.5,87.47,87.47,700.0,68.556,68.5638,68.5403,68.5403,700.0
2014-07-07 13:30:00,87.47,87.48,87.44,87.44,300.0,68.5403,68.5481,68.5168,68.5168,300.0
2014-07-07 13:35:00,87.44,87.44,87.44,87.44,0.0,68.5168,68.5168,68.5168,68.5168,0.0
2014-07-07 13:40:00,87.38,87.42,87.38,87.39,800.0,68.4698,68.5011,68.4698,68.4776,800.0
2014-07-07 13:45:00,87.37,87.38,87.23,87.23,1600.0,68.4619,68.4698,68.3522,68.3522,1600.0
2014-07-07 13:50:00,87.23,87.31,87.23,87.31,400.0,68.3522,68.4149,68.3522,68.4149,400.0
2014-07-07 13:55:00,87.16,87.16,86.73,86.92,6000.0,68.2974,68.2974,67.9604,68.1093,6000.0
2014-07-07 14:00:00,86.97,87.09,86.97,87.09,800.0,68.1485,68.2425,68.1485,68.2425,800.0
2014-07-07 14:05:00,87.22,87.32,87.22,87.32,500.0,68.3444,68.4228,68.3444,68.4228,500.0
2014-07-07 14:10:00,87.36,87.51,87.36,87.48,1500.0,68.4541,68.5716,68.4541,68.5481,1500.0
2014-07-07 14:15:00,87.62,87.72,87.57,87.57,2800.0,68.6578,68.7362,68.6187,68.6187,2800.0
2014-07-07 14:20:00,87.54,87.54,87.43,87.43,600.0,68.5951,68.5951,68.509,68.509,600.0
2014-07-07 14:25:00,87.46,87.47,87.42,87.47,700.0,68.5325,68.5403,68.5011,68.5403,700.0
2014-07-07 14:30:00,87.48,87.5,87.21,87.21,3700.0,68.5481,68.5638,68.3366,68.3366,3700.0
2014-07-07 14:35:00,87.2,87.2,87.09,87.09,1200.0,68.3287,68.3287,68.2425,68.2425,1200.0
2014-07-07 14:40:00,87.04,87.27,86.98,87.27,900.0,68.2034,68.3836,68.1563,68.3836,900.0
2014-07-07 14:45:00,87.21,87.21,87.19,87.2,500.0,68.3366,68.3366,68.3209,68.3287,500.0
2014-07-07 14:50:00,87.32,87.32,87.32,87.32,100.0,68.4228,68.4228,68.4228,68.4228,100.0
2014-07-07 14:55:00,87.22,87.22,87.12,87.17,800.0,68.3444,68.3444,68.266,68.3052,800.0
2014-07-07 15:00:00,87.24,87.43,87.24,87.4,1800.0,68.3601,68.509,68.3601,68.4854,1800.0
2014-07-07 15:05:00,87.39,87.39,87.12,87.12,1500.0,68.4776,68.4776,68.266,68.266,1500.0
2014-07-07 15:10:00,87.12,87.16,87.08,87.11,1300.0,68.266,68.2974,68.2347,68.2582,1300.0
2014-07-07 15:15:00,87.07,87.2,87.05,87.14,700.0,68.2269,68.3287,68.2112,68.2817,700.0
2014-07-07 15:20:00,87.14,87.14,86.99,87.06,2900.0,68.2817,68.2817,68.1642,68.219,2900.0
2014-07-07 15:25:00,87.15,87.24,87.15,87.16,1600.0,68.2895,68.3601,68.2895,68.2974,1600.0
2014-07-07 15:30:00,87.17,87.34,87.17,87.32,2100.0,68.3052,68.4384,68.3052,68.4228,2100.0
2014-07-07 15:35:00,87.31,87.41,87.24,87.25,3000.0,68.4149,68.4933,68.3601,68.3679,3000.0
2014-07-07 15:40:00,87.26,87.4,87.25,87.4,2400.0,68.3757,68.4854,68.3679,68.4854,2400.0
2014-07-07 15:45:00,87.46,87.46,87.24,87.27,3800.0,68.5325,68.5325,68.3601,68.3836,3800.0
2014-07-07 15:50:00,87.25,87.28,87.24,87.26,4200.0,68.3679,68.3914,68.3601,68.3757,4200.0
2014-07-07 15:55:00,87.28,87.32,87.25,87.32,3400.0,68.3914,68.4228,68.3679,68.4228,3400.0
2014-07-08 09:30:00,86.7,86.83,86.7,86.73,700.0,67.9369,68.0388,67.9369,67.9604,700.0
2014-07-08 09:35:00,86.85,86.85,86.32,86.56,2100.0,68.0545,68.0545,67.6392,67.8272,2100.0
2014-07-08 09:40:00,86.56,86.8,86.56,86.76,2700.0,67.8272,68.0153,67.8272,67.9839,2700.0
2014-07-08 09:45:00,86.91,86.91,85.4,85.4,4100.0,68.1015,68.1015,66.9183,66.9183,4100.0
2014-07-08 09:50:00,85.37,85.49,84.16,84.68,9400.0,66.8948,66.9888,65.9466,66.3541,9400.0
2014-07-08 09:55:00,84.82,85.0,84.66,85.0,900.0,66.4638,66.6048,66.3384,66.6048,900.0
2014-07-08 10:00:00,85.11,85.42,85.11,85.32,2800.0,66.691,66.9339,66.691,66.8556,2800.0
2014-07-08 10:05:00,85.29,85.42,85.12,85.12,2800.0,66.8321,66.9339,66.6989,66.6989,2800.0
2014-07-08 10:10:00,85.08,85.27,85.07,85.13,2100.0,66.6675,66.8164,66.6597,66.7067,2100.0
2014-07-08 10:15:00,85.1,85.18,84.99,85.18,500.0,66.6832,66.7459,66.597,66.7459,500.0
2014-07-08 10:20:00,85.06,85.16,85.05,85.05,1100.0,66.6519,66.7302,66.644,66.644,1100.0
2014-07-08 10:25:00,85.04,85.1,84.64,84.9,3200.0,66.6362,66.6832,66.3227,66.5265,3200.0
2014-07-08 10:30:00,84.95,84.95,84.67,84.75,1500.0,66.5657,66.5657,66.3463,66.4089,1500.0
2014-07-08 10:35:00,84.73,84.83,84.53,84.71,2400.0,66.3933,66.4716,66.2366,66.3776,2400.0
2014-07-08 10:40:00,84.74,84.81,84.65,84.65,2000.0,66.4011,66.456,66.3306,66.3306,2000.0
2014-07-08 10:45:00,84.59,85.31,84.53,85.23,11400.0,66.2836,66.8477,66.2366,66.7851,11400.0
2014-07-08 10:50:00,85.33,85.91,85.33,85.9,2400.0,66.8634,67.3179,66.8634,67.3101,2400.0
2014-07-08 10:55:00,85.95,86.26,85.89,86.26,3100.0,67.3492,67.5922,67.3022,67.5922,3100.0
2014-07-08 11:00:00,86.21,86.54,85.87,86.48,6600.0,67.553,67.8116,67.2866,67.7645,6600.0
2014-07-08 11:05:00,86.45,86.45,86.15,86.35,2100.0,67.741,67.741,67.506,67.6627,2100.0
2014-07-08 11:10:00,86.38,86.64,86.29,86.56,2400.0,67.6862,67.8899,67.6157,67.8272,2400.0
2014-07-08 11:15:00,86.55,86.55,86.33,86.37,1800.0,67.8194,67.8194,67.647,67.6784,1800.0
2014-07-08 11:20:00,86.3,86.31,86.1,86.1,1100.0,67.6235,67.6313,67.4668,67.4668,1100.0
2014-07-08 11:25:00,86.11,86.28,86.07,86.22,1700.0,67.4746,67.6078,67.4433,67.5608,1700.0
2014-07-08 11:30:00,86.06,86.35,86.06,86.18,2500.0,67.4354,67.6627,67.4354,67.5295,2500.0
2014-07-08 11:35:00,86.23,86.25,86.15,86.21,1200.0,67.5686,67.5843,67.506,67.553,1200.0
2014-07-08 11:40:00,86.18,86.18,85.92,85.92,700.0,67.5295,67.5295,67.3257,67.3257,700.0
2014-07-08 11:45:00,85.9,85.9,85.64,85.82,1800.0,67.3101,67.3101,67.1063,67.2474,1800.0
2014-07-08 11:50:00,85.67,85.67,85.26,85.26,1700.0,67.1298,67.1298,66.8086,66.8086,1700.0
2014-07-08 11:55:00,85.14,85.18,84.91,84.91,1100.0,66.7145,66.7459,66.5343,66.5343,1100.0
2014-07-08 12:00:00,85.04,85.11,84.89,85.11,1400.0,66.6362,66.691,66.5186,66.691,1400.0
2014-07-08 12:05:00,85.31,85.49,85.31,85.32,500.0,66.8477,66.9888,66.8477,66.8556,500.0
2014-07-08 12:10:00,85.23,85.23,85.01,85.01,1200.0,66.7851,66.7851,66.6127,66.6127,1200.0
2014-07-08 12:15:00,84.93,85.04,84.74,84.74,1900.0,66.55,66.6362,66.4011,66.4011,1900.0
2014-07-08 12:20:00,84.74,84.92,84.74,84.92,1600.0,66.4011,66.5422,66.4011,66.5422,1600.0
2014-07-08 12:25:00,84.93,84.93,84.57,84.68,1100.0,66.55,66.55,66.2679,66.3541,1100.0
2014-07-08 12:30:00,84.64,84.75,84.59,84.59,1400.0,66.3227,66.4089,66.2836,66.2836,1400.0
2014-07-08 12:35:00,84.64,84.73,84.6,84.73,1400.0,66.3227,66.3933,66.2914,66.3933,1400.0
2014-07-08 12:40:00,84.68,84.68,84.47,84.47,2400.0,66.3541,66.3541,66.1895,66.1895,2400.0
2014-07-08 12:45:00,84.54,84.69,84.48,84.66,1900.0,66.2444,66.3619,66.1974,66.3384,1900.0
2014-07-08 12:50:00,84.67,84.79,84.56,84.57,2600.0,66.3463,66.4403,66.2601,66.2679,2600.0
2014-07-08 12:55:00,84.6,84.74,84.56,84.71,4900.0,66.2914,66.4011,66.2601,66.3776,4900.0
2014-07-08 13:00:00,84.78,85.05,84.78,84.97,4100.0,66.4324,66.644,66.4324,66.5813,4100.0
2014-07-08 13:05:00,85.01,85.29,85.01,85.2,600.0,66.6127,66.8321,66.6127,66.7616,600.0
2014-07-08 13:10:00,85.31,85.89,85.31,85.89,2000.0,66.8477,67.3022,66.8477,67.3022,2000.0
2014-07-08 13:15:00,85.88,86.11,85.82,86.07,2300.0,67.2944,67.4746,67.2474,67.4433,2300.0
2014-07-08 13:20:00,86.16,86.21,86.1,86.17,1500.0,67.5138,67.553,67.4668,67.5216,1500.0
2014-07-08 13:25:00,86.15,86.23,86.06,86.06,600.0,67.506,67.5686,67.4354,67.4354,600.0
2014-07-08 13:30:00,86.02,86.2,86.01,86.2,1100.0,67.4041,67.5451,67.3963,67.5451,1100.0
2014-07-08 13:35:00,86.26,86.37,86.26,86.37,800.0,67.5922,67.6784,67.5922,67.6784,800.0
2014-07-08 13:40:00,86.43,86.57,86.43,86.5,2400.0,67.7254,67.8351,67.7254,67.7802,2400.0
2014-07-08 13:45:00,86.52,86.62,86.52,86.62,700.0,67.7959,67.8742,67.7959,67.8742,700.0
2014-07-08 13:50:00,86.65,86.8,86.63,86.63,1700.0,67.8978,68.0153,67.8821,67.8821,1700.0
2014-07-08 13:55:00,86.68,86.83,86.68,86.8,2800.0,67.9213,68.0388,67.9213,68.0153,2800.0
2014-07-08 14:00:00,86.76,86.76,86.64,86.73,600.0,67.9839,67.9839,67.8899,67.9604,600.0
2014-07-08 14:05:00,86.65,86.86,86.65,86.8,1900.0,67.8978,68.0623,67.8978,68.0153,1900.0
2014-07-08 14:10:00,86.81,87.02,86.81,87.02,800.0,68.0231,68.1877,68.0231,68.1877,800.0
2014-07-08 14:15:00,86.98,86.98,86.82,86.83,800.0,68.1563,68.1563,68.031,68.0388,800.0
2014-07-08 14:20:00,86.76,86.83,86.75,86.83,500.0,67.9839,68.0388,67.9761,68.0388,500.0
2014-07-08 14:25:00,86.83,86.89,86.83,86.87,900.0,68.0388,68.0858,68.0388,68.0701,900.0
2014-07-08 14:30:00,86.81,86.85,86.81,86.85,300.0,68.0231,68.0545,68.0231,68.0545,300.0
2014-07-08 14:35:00,86.74,86.75,86.74,86.75,300.0,67.9683,67.9761,67.9683,67.9761,300.0
2014-07-08 14:40:00,86.69,86.9,86.69,86.87,1700.0,67.9291,68.0937,67.9291,68.0701,1700.0
2014-07-08 14:45:00,86.85,86.85,86.82,86.82,500.0,68.0545,68.0545,68.031,68.031,500.0
2014-07-08 14:50:00,86.78,86.88,86.77,86.77,1200.0,67.9996,68.078,67.9918,67.9918,1200.0
2014-07-08 14:55:00,86.6,86.75,86.59,86.67,1400.0,67.8586,67.9761,67.8507,67.9134,1400.0
2014-07-08 15:00:00,86.6,86.6,86.43,86.44,1000.0,67.8586,67.8586,67.7254,67.7332,1000.0
2014-07-08 15:05:00,86.44,86.74,86.44,86.7,1400.0,67.7332,67.9683,67.7332,67.9369,1400.0
2014-07-08 15:10:00,86.5,86.55,86.47,86.55,1100.0,67.7802,67.8194,67.7567,67.8194,1100.0
2014-07-08 15:15:00,86.6,86.6,86.38,86.41,2000.0,67.8586,67.8586,67.6862,67.7097,2000.0
2014-07-08 15:20:00,86.44,86.61,86.43,86.43,1400.0,67.7332,67.8664,67.7254,67.7254,1400.0
2014-07-08 15:25:00,86.48,86.67,86.48,86.55,2000.0,67.7645,67.9134,67.7645,67.8194,2000.0
2014-07-08 15:30:00,86.59,86.62,86.42,86.44,2400.0,67.8507,67.8742,67.7175,67.7332,2400.0
2014-07-08 15:35:00,86.38,86.54,86.31,86.31,4500.0,67.6862,67.8116,67.6313,67.6313,4500.0
2014-07-08 15:40:00,86.32,86.33,85.97,85.98,4200.0,67.6392,67.647,67.3649,67.3728,4200.0
2014-07-08 15:45:00,85.96,86.01,85.9,85.92,5300.0,67.3571,67.3963,67.3101,67.3257,5300.0
2014-07-08 15:50:00,85.9,86.0,85.86,85.98,2700.0,67.3101,67.3884,67.2787,67.3728,2700.0
2014-07-08 15:55:00,85.97,86.01,85.97,86.01,4100.0,67.3649,67.3963,67.3649,67.3963,4100.0
2014-07-09 09:30:00,85.9,86.04,85.8,85.8,400.0,67.3101,67.4198,67.2317,67.2317,400.0
2014-07-09 09:35:00,86.46,86.46,86.46,86.46,100.0,67.7489,67.7489,67.7489,67.7489,100.0
2014-07-09 09:40:00,86.57,87.13,86.57,86.69,1300.0,67.8351,68.2739,67.8351,67.9291,1300.0
2014-07-09 09:45:00,86.79,86.93,86.62,86.62,400.0,68.0075,68.1172,67.8742,67.8742,400.0
2014-07-09 09:50:00,86.6,86.87,86.6,86.87,600.0,67.8586,68.0701,67.8586,68.0701,600.0
2014-07-09 09:55:00,86.78,86.98,86.78,86.98,200.0,67.9996,68.1563,67.9996,68.1563,200.0
2014-07-09 10:00:00,86.75,86.98,86.67,86.98,1100.0,67.9761,68.1563,67.9134,68.1563,1100.0
2014-07-09 10:05:00,87.01,87.01,86.8,86.8,1400.0,68.1798,68.1798,68.0153,68.0153,1400.0
2014-07-09 10:10:00,86.9,86.94,86.77,86.94,900.0,68.0937,68.125,67.9918,68.125,900.0
2014-07-09 10:15:00,86.77,86.97,86.77,86.86,1100.0,67.9918,68.1485,67.9918,68.0623,1100.0
2014-07-09 10:20:00,86.85,86.87,86.69,86.69,1000.0,68.0545,68.0701,67.9291,67.9291,1000.0
2014-07-09 10:25:00,86.84,86.9,86.45,86.45,1000.0,68.0466,68.0937,67.741,67.741,1000.0
2014-07-09 10:30:00,86.26,86.31,86.26,86.31,200.0,67.5922,67.6313,67.5922,67.6313,200.0
2014-07-09 10:35:00,86.58,86.6,86.58,86.6,300.0,67.8429,67.8586,67.8429,67.8586,300.0
2014-07-09 10:40:00,86.76,87.06,86.68,87.06,3300.0,67.9839,68.219,67.9213,68.219,3300.0
2014-07-09 10:45:00,86.96,86.97,86.93,86.93,800.0,68.1407,68.1485,68.1172,68.1172,800.0
2014-07-09 10:50:00,86.76,86.77,86.58,86.7,5400.0,67.9839,67.9918,67.8429,67.9369,5400.0
2014-07-09 10:55:00,86.72,86.72,86.44,86.51,1400.0,67.9526,67.9526,67.7332,67.7881,1400.0
2014-07-09 11:00:00,86.63,86.63,86.43,86.52,700.0,67.8821,67.8821,67.7254,67.7959,700.0
2014-07-09 11:05:00,86.4,86.56,86.4,86.55,500.0,67.7019,67.8272,67.7019,67.8194,500.0
2014-07-09 11:10:00,86.11,86.11,86.11,86.11,300.0,67.4746,67.4746,67.4746,67.4746,300.0
2014-07-09 11:15:00,85.93,86.06,85.85,86.06,500.0,67.3336,67.4354,67.2709,67.4354,500.0
2014-07-09 11:20:00,86.12,86.37,86.12,86.37,500.0,67.4825,67.6784,67.4825,67.6784,500.0
2014-07-09 11:25:00,86.37,86.37,86.37,86.37,0.0,67.6784,67.6784,67.6784,67.6784,0.0
2014-07-09 11:30:00,86.17,86.17,86.17,86.17,200.0,67.5216,67.5216,67.5216,67.5216,200.0
2014-07-09 11:35:00,86.0,86.06,85.97,85.99,500.0,67.3884,67.4354,67.3649,67.3806,500.0
2014-07-09 11:40:00,85.89,85.91,85.84,85.9,900.0,67.3022,67.3179,67.2631,67.3101,900.0
2014-07-09 11:45:00,86.0,86.0,86.0,86.0,100.0,67.3884,67.3884,67.3884,67.3884,100.0
2014-07-09 11:50:00,86.0,86.0,86.0,86.0,0.0,67.3884,67.3884,67.3884,67.3884,0.0
2014-07-09 11:55:00,86.01,86.01,85.92,85.99,800.0,67.3963,67.3963,67.3257,67.3806,800.0
2014-07-09 12:00:00,86.09,86.14,86.01,86.01,600.0,67.4589,67.4981,67.3963,67.3963,600.0
2014-07-09 12:05:00,86.09,86.25,85.97,86.25,800.0,67.4589,67.5843,67.3649,67.5843,800.0
2014-07-09 12:10:00,86.25,86.25,86.25,86.25,0.0,67.5843,67.5843,67.5843,67.5843,0.0
2014-07-09 12:15:00,86.2,86.2,86.1,86.1,300.0,67.5451,67.5451,67.4668,67.4668,300.0
2014-07-09 12:20:00,86.11,86.11,85.76,85.76,600.0,67.4746,67.4746,67.2004,67.2004,600.0
2014-07-09 12:25:00,85.75,85.76,85.66,85.66,1400.0,67.1925,67.2004,67.122,67.122,1400.0
2014-07-09 12:30:00,85.67,85.67,85.58,85.64,800.0,67.1298,67.1298,67.0593,67.1063,800.0
2014-07-09 12:35:00,85.61,85.65,85.49,85.49,400.0,67.0828,67.1142,66.9888,66.9888,400.0
2014-07-09 12:40:00,85.64,85.8,85.64,85.8,600.0,67.1063,67.2317,67.1063,67.2317,600.0
2014-07-09 12:45:00,85.7,85.82,85.53,85.6,13700.0,67.1533,67.2474,67.0201,67.075,13700.0
2014-07-09 12:50:00,85.75,85.75,85.75,85.75,200.0,67.1925,67.1925,67.1925,67.1925,200.0
2014-07-09 12:55:00,86.09,86.21,86.09,86.21,200.0,67.4589,67.553,67.4589,67.553,200.0
2014-07-09 13:00:00,86.25,86.48,86.17,86.44,1100.0,67.5843,67.7645,67.5216,67.7332,1100.0
2014-07-09 13:05:00,86.44,86.44,86.44,86.44,0.0,67.7332,67.7332,67.7332,67.7332,0.0
2014-07-09 13:10:00,86.25,86.25,86.25,86.25,100.0,67.5843,67.5843,67.5843,67.5843,100.0
2014-07-09 13:15:00,86.66,86.66,86.16,86.4,10900.0,67.9056,67.9056,67.5138,67.7019,10900.0
2014-07-09 13:20:00,86.39,86.39,86.39,86.39,700.0,67.694,67.694,67.694,67.694,700.0
2014-07-09 13:25:00,86.5,86.57,86.5,86.54,1500.0,67.7802,67.8351,67.7802,67.8116,1500.0
2014-07-09 13:30:00,86.4,86.41,86.4,86.41,300.0,67.7019,67.7097,67.7019,67.7097,300.0
2014-07-09 13:35:00,86.21,86.23,86.18,86.18,1100.0,67.553,67.5686,67.5295,67.5295,1100.0
2014-07-09 13:40:00,86.12,86.12,86.12,86.12,100.0,67.4825,67.4825,67.4825,67.4825,100.0
2014-07-09 13:45:00,86.08,86.08,86.07,86.07,400.0,67.4511,67.4511,67.4433,67.4433,400.0
2014-07-09 13:50:00,86.06,86.19,86.06,86.12,300.0,67.4354,67.5373,67.4354,67.4825,300.0
2014-07-09 13:55:00,86.14,86.2,86.12,86.12,300.0,67.4981,67.5451,67.4825,67.4825,300.0
2014-07-09 14:00:00,86.09,86.14,86.08,86.1,900.0,67.4589,67.4981,67.4511,67.4668,900.0
2014-07-09 14:05:00,86.16,86.22,85.77,85.77,400.0,67.5138,67.5608,67.2082,67.2082,400.0
2014-07-09 14:10:00,85.89,86.14,85.89,86.14,1100.0,67.3022,67.4981,67.3022,67.4981,1100.0
2014-07-09 14:15:00,86.19,86.25,86.14,86.15,1600.0,67.5373,67.5843,67.4981,67.506,1600.0
2014-07-09 14:20:00,86.15,86.24,86.03,86.03,1900.0,67.506,67.5765,67.4119,67.4119,1900.0
2014-07-09 14:25:00,86.12,86.12,86.07,86.1,700.0,67.4825,67.4825,67.4433,67.4668,700.0
2014-07-09 14:30:00,86.04,86.04,85.91,86.0,600.0,67.4198,67.4198,67.3179,67.3884,600.0
2014-07-09 14:35:00,86.1,86.1,85.78,85.78,1000.0,67.4668,67.4668,67.216,67.216,1000.0
2014-07-09 14:40:00,85.92,86.0,85.92,86.0,700.0,67.3257,67.3884,67.3257,67.3884,700.0
2014-07-09 14:45:00,86.07,86.11,85.95,86.01,700.0,67.4433,67.4746,67.3492,67.3963,700.0
2014-07-09 14:50:00,85.96,86.0,85.95,86.0,600.0,67.3571,67.3884,67.3492,67.3884,600.0
2014-07-09 14:55:00,86.05,86.29,86.05,86.29,900.0,67.4276,67.6157,67.4276,67.6157,900.0
2014-07-09 15:00:00,86.52,86.67,86.47,86.67,400.0,67.7959,67.9134,67.7567,67.9134,400.0
2014-07-09 15:05:00,86.76,86.82,86.73,86.82,700.0,67.9839,68.031,67.9604,68.031,700.0
2014-07-09 15:10:00,86.94,87.13,86.94,87.13,500.0,68.125,68.2739,68.125,68.2739,500.0
2014-07-09 15:15:00,87.14,87.25,87.14,87.22,1300.0,68.2817,68.3679,68.2817,68.3444,1300.0
2014-07-09 15:20:00,87.23,87.23,87.08,87.08,700.0,68.3522,68.3522,68.2347,68.2347,700.0
2014-07-09 15:25:00,87.21,87.27,87.21,87.25,400.0,68.3366,68.3836,68.3366,68.3679,400.0
2014-07-09 15:30:00,87.27,87.27,86.95,86.95,1500.0,68.3836,68.3836,68.1328,68.1328,1500.0
2014-07-09 15:35:00,86.86,87.06,86.86,87.06,800.0,68.0623,68.219,68.0623,68.219,800.0
2014-07-09 15:40:00,87.09,87.16,87.04,87.16,2300.0,68.2425,68.2974,68.2034,68.2974,2300.0
2014-07-09 15:45:00,87.1,87.23,87.02,87.07,2600.0,68.2504,68.3522,68.1877,68.2269,2600.0
2014-07-09 15:50:00,87.02,87.11,86.95,87.11,1400.0,68.1877,68.2582,68.1328,68.2582,1400.0
2014-07-09 15:55:00,87.19,87.37,87.17,87.37,3600.0,68.3209,68.4619,68.3052,68.4619,3600.0
2014-07-10 09:30:00,84.49,84.5,82.82,83.4,8800.0,66.2052,66.213,64.8966,65.3511,8800.0
2014-07-10 09:35:00,83.4,83.94,83.4,83.72,2200.0,65.3511,65.7742,65.3511,65.6018,2200.0
2014-07-10 09:40:00,83.72,84.11,83.72,84.0,3200.0,65.6018,65.9074,65.6018,65.8213,3200.0
2014-07-10 09:45:00,84.01,84.11,83.8,83.85,2200.0,65.8291,65.9074,65.6645,65.7037,2200.0
2014-07-10 09:50:00,83.97,84.08,83.9,84.07,1800.0,65.7977,65.8839,65.7429,65.8761,1800.0
2014-07-10 09:55:00,84.34,84.56,83.91,84.38,2200.0,66.0877,66.2601,65.7507,66.119,2200.0
2014-07-10 10:00:00,84.38,84.42,84.35,84.42,2000.0,66.119,66.1504,66.0955,66.1504,2000.0
2014-07-10 10:05:00,84.48,84.48,84.36,84.37,1000.0,66.1974,66.1974,66.1033,66.1112,1000.0
2014-07-10 10:10:00,84.43,84.53,84.36,84.41,900.0,66.1582,66.2366,66.1033,66.1425,900.0
2014-07-10 10:15:00,84.37,84.37,84.36,84.36,300.0,66.1112,66.1112,66.1033,66.1033,300.0
2014-07-10 10:20:00,84.36,84.36,84.22,84.22,1600.0,66.1033,66.1033,65.9936,65.9936,1600.0
2014-07-10 10:25:00,84.41,84.41,84.23,84.24,500.0,66.1425,66.1425,66.0015,66.0093,500.0
2014-07-10 10:30:00,84.21,84.26,84.1,84.1,1600.0,65.9858,66.025,65.8996,65.8996,1600.0
2014-07-10 10:35:00,84.06,84.17,84.0,84.0,1100.0,65.8683,65.9545,65.8213,65.8213,1100.0
2014-07-10 10:40:00,84.05,84.12,83.98,83.99,1100.0,65.8604,65.9153,65.8056,65.8134,1100.0
2014-07-10 10:45:00,84.2,84.27,84.12,84.27,1400.0,65.978,66.0328,65.9153,66.0328,1400.0
2014-07-10 10:50:00,84.09,84.39,84.09,84.26,2000.0,65.8918,66.1269,65.8918,66.025,2000.0
2014-07-10 10:55:00,84.31,84.44,84.22,84.33,2000.0,66.0642,66.166,65.9936,66.0798,2000.0
2014-07-10 11:00:00,84.9,84.9,84.73,84.88,500.0,66.5265,66.5265,66.3933,66.5108,500.0
2014-07-10 11:05:00,84.8,84.86,84.66,84.66,900.0,66.4481,66.4951,66.3384,66.3384,900.0
2014-07-10 11:10:00,84.97,85.17,84.89,84.9,1500.0,66.5813,66.738,66.5186,66.5265,1500.0
2014-07-10 11:15:00,85.01,85.01,84.89,84.99,900.0,66.6127,66.6127,66.5186,66.597,900.0
2014-07-10 11:20:00,85.14,85.33,85.13,85.33,700.0,66.7145,66.8634,66.7067,66.8634,700.0
2014-07-10 11:25:00,85.26,85.26,85.0,85.0,900.0,66.8086,66.8086,66.6048,66.6048,900.0
2014-07-10 11:30:00,84.68,84.96,84.68,84.96,300.0,66.3541,66.5735,66.3541,66.5735,300.0
2014-07-10 11:35:00,85.01,85.01,84.94,85.01,800.0,66.6127,66.6127,66.5578,66.6127,800.0
2014-07-10 11:40:00,85.09,85.12,85.04,85.12,1900.0,66.6754,66.6989,66.6362,66.6989,1900.0
2014-07-10 11:45:00,85.0,85.0,84.94,85.0,600.0,66.6048,66.6048,66.5578,66.6048,600.0
2014-07-10 11:50:00,85.3,85.37,85.3,85.3,300.0,66.8399,66.8948,66.8399,66.8399,300.0
2014-07-10 11:55:00,85.43,85.65,85.42,85.65,1100.0,66.9418,67.1142,66.9339,67.1142,1100.0
2014-07-10 12:00:00,85.53,85.54,85.43,85.52,1800.0,67.0201,67.028,66.9418,67.0123,1800.0
2014-07-10 12:05:00,85.52,85.58,85.21,85.21,3400.0,67.0123,67.0593,66.7694,66.7694,3400.0
2014-07-10 12:10:00,85.31,85.31,85.31,85.31,100.0,66.8477,66.8477,66.8477,66.8477,100.0
2014-07-10 12:15:00,85.58,85.74,85.58,85.74,300.0,67.0593,67.1847,67.0593,67.1847,300.0
2014-07-10 12:20:00,85.72,85.95,85.66,85.82,1200.0,67.169,67.3492,67.122,67.2474,1200.0
2014-07-10 12:25:00,85.94,86.09,85.91,86.09,300.0,67.3414,67.4589,67.3179,67.4589,300.0
2014-07-10 12:30:00,86.09,86.09,86.09,86.09,0.0,67.4589,67.4589,67.4589,67.4589,0.0
2014-07-10 12:35:00,85.89,85.89,85.78,85.8,400.0,67.3022,67.3022,67.216,67.2317,400.0
2014-07-10 12:40:00,85.89,85.91,85.89,85.91,300.0,67.3022,67.3179,67.3022,67.3179,300.0
2014-07-10 12:45:00,86.1,86.1,85.99,85.99,400.0,67.4668,67.4668,67.3806,67.3806,400.0
2014-07-10 12:50:00,85.99,85.99,85.99,85.99,0.0,67.3806,67.3806,67.3806,67.3806,0.0
2014-07-10 12:55:00,85.95,86.1,85.88,86.05,600.0,67.3492,67.4668,67.2944,67.4276,600.0
2014-07-10 13:00:00,86.15,86.18,85.92,85.92,500.0,67.506,67.5295,67.3257,67.3257,500.0
2014-07-10 13:05:00,85.91,86.05,85.88,85.88,1900.0,67.3179,67.4276,67.2944,67.2944,1900.0
2014-07-10 13:10:00,85.91,85.91,85.91,85.91,100.0,67.3179,67.3179,67.3179,67.3179,100.0
2014-07-10 13:15:00,85.96,85.96,85.87,85.87,1100.0,67.3571,67.3571,67.2866,67.2866,1100.0
2014-07-10 13:20:00,85.87,86.07,85.87,85.9,1700.0,67.2866,67.4433,67.2866,67.3101,1700.0
2014-07-10 13:25:00,85.92,86.03,85.92,86.03,400.0,67.3257,67.4119,67.3257,67.4119,400.0
2014-07-10 13:30:00,86.05,86.39,86.05,86.39,3100.0,67.4276,67.694,67.4276,67.694,3100.0
2014-07-10 13:35:00,86.48,86.48,86.18,86.29,1200.0,67.7645,67.7645,67.5295,67.6157,1200.0
2014-07-10 13:40:00,86.3,86.3,86.15,86.16,1600.0,67.6235,67.6235,67.506,67.5138,1600.0
2014-07-10 13:45:00,86.17,86.17,85.98,85.98,400.0,67.5216,67.5216,67.3728,67.3728,400.0
2014-07-10 13:50:00,85.95,85.98,85.84,85.84,900.0,67.3492,67.3728,67.2631,67.2631,900.0
2014-07-10 13:55:00,85.8,86.03,85.8,85.98,1000.0,67.2317,67.4119,67.2317,67.3728,1000.0
2014-07-10 14:00:00,86.02,86.02,86.02,86.02,200.0,67.4041,67.4041,67.4041,67.4041,200.0
2014-07-10 14:05:00,86.05,86.24,86.05,86.23,1200.0,67.4276,67.5765,67.4276,67.5686,1200.0
2014-07-10 14:10:00,86.18,86.18,86.18,86.18,100.0,67.5295,67.5295,67.5295,67.5295,100.0
2014-07-10 14:15:00,86.09,86.09,85.83,85.83,600.0,67.4589,67.4589,67.2552,67.2552,600.0
2014-07-10 14:20:00,85.81,85.98,85.81,85.9,800.0,67.2395,67.3728,67.2395,67.3101,800.0
2014-07-10 14:25:00,85.94,86.02,85.94,86.02,500.0,67.3414,67.4041,67.3414,67.4041,500.0
2014-07-10 14:30:00,85.92,85.95,85.77,85.77,700.0,67.3257,67.3492,67.2082,67.2082,700.0
2014-07-10 14:35:00,85.84,85.84,85.61,85.64,800.0,67.2631,67.2631,67.0828,67.1063,800.0
2014-07-10 14:40:00,85.6,85.6,85.46,85.46,200.0,67.075,67.075,66.9653,66.9653,200.0
2014-07-10 14:45:00,85.47,85.53,85.37,85.37,500.0,66.9731,67.0201,66.8948,66.8948,500.0
2014-07-10 14:50:00,85.43,85.63,85.43,85.63,800.0,66.9418,67.0985,66.9418,67.0985,800.0
2014-07-10 14:55:00,85.66,85.75,85.43,85.43,600.0,67.122,67.1925,66.9418,66.9418,600.0
2014-07-10 15:00:00,85.31,85.34,85.15,85.15,800.0,66.8477,66.8713,66.7224,66.7224,800.0
2014-07-10 15:05:00,85.15,85.15,85.15,85.15,100.0,66.7224,66.7224,66.7224,66.7224,100.0
2014-07-10 15:10:00,85.25,85.58,85.25,85.58,700.0,66.8007,67.0593,66.8007,67.0593,700.0
2014-07-10 15:15:00,85.54,85.59,85.49,85.59,400.0,67.028,67.0672,66.9888,67.0672,400.0
2014-07-10 15:20:00,85.62,85.62,85.48,85.48,500.0,67.0907,67.0907,66.981,66.981,500.0
2014-07-10 15:25:00,85.65,85.69,85.65,85.69,200.0,67.1142,67.1455,67.1142,67.1455,200.0
2014-07-10 15:30:00,85.75,85.79,85.75,85.79,300.0,67.1925,67.2239,67.1925,67.2239,300.0
2014-07-10 15:35:00,85.92,85.92,85.89,85.89,400.0,67.3257,67.3257,67.3022,67.3022,400.0
2014-07-10 15:40:00,85.84,86.0,85.84,86.0,900.0,67.2631,67.3884,67.2631,67.3884,900.0
2014-07-10 15:45:00,85.81,85.81,85.66,85.67,500.0,67.2395,67.2395,67.122,67.1298,500.0
2014-07-10 15:50:00,85.78,86.0,85.78,85.87,2600.0,67.216,67.3884,67.216,67.2866,2600.0
2014-07-10 15:55:00,85.84,85.84,85.7,85.7,3100.0,67.2631,67.2631,67.1533,67.1533,3100.0
2014-07-11 09:30:00,85.95,85.95,85.95,85.95,100.0,67.3492,67.3492,67.3492,67.3492,100.0
2014-07-11 09:35:00,85.29,85.29,84.77,84.83,1200.0,66.8321,66.8321,66.4246,66.4716,1200.0
2014-07-11 09:40:00,84.6,84.6,84.31,84.58,4200.0,66.2914,66.2914,66.0642,66.2757,4200.0
2014-07-11 09:45:00,84.52,84.65,84.52,84.55,800.0,66.2287,66.3306,66.2287,66.2522,800.0
2014-07-11 09:50:00,84.62,84.73,84.45,84.45,1500.0,66.3071,66.3933,66.1739,66.1739,1500.0
2014-07-11 09:55:00,84.54,84.58,84.34,84.34,2800.0,66.2444,66.2757,66.0877,66.0877,2800.0
2014-07-11 10:00:00,84.27,84.45,84.21,84.21,2200.0,66.0328,66.1739,65.9858,65.9858,2200.0
2014-07-11 10:05:00,84.23,84.42,84.2,84.42,700.0,66.0015,66.1504,65.978,66.1504,700.0
2014-07-11 10:10:00,84.46,84.46,84.46,84.46,100.0,66.1817,66.1817,66.1817,66.1817,100.0
2014-07-11 10:15:00,84.44,84.5,84.44,84.5,200.0,66.166,66.213,66.166,66.213,200.0
2014-07-11 10:20:00,84.48,84.48,84.36,84.36,1000.0,66.1974,66.1974,66.1033,66.1033,1000.0
2014-07-11 10:25:00,84.31,84.33,84.01,84.01,1500.0,66.0642,66.0798,65.8291,65.8291,1500.0
2014-07-11 10:30:00,84.13,84.13,84.09,84.09,300.0,65.9231,65.9231,65.8918,65.8918,300.0
2014-07-11 10:35:00,84.04,84.07,83.72,83.72,3200.0,65.8526,65.8761,65.6018,65.6018,3200.0
2014-07-11 10:40:00,83.91,83.91,83.85,83.85,500.0,65.7507,65.7507,65.7037,65.7037,500.0
2014-07-11 10:45:00,83.83,84.07,83.83,84.07,700.0,65.688,65.8761,65.688,65.8761,700.0
2014-07-11 10:50:00,84.08,84.14,83.98,84.1,1300.0,65.8839,65.931,65.8056,65.8996,1300.0
2014-07-11 10:55:00,83.93,84.02,83.93,84.02,800.0,65.7664,65.8369,65.7664,65.8369,800.0
2014-07-11 11:00:00,83.94,83.99,83.89,83.99,500.0,65.7742,65.8134,65.7351,65.8134,500.0
2014-07-11 11:05:00,83.95,84.01,83.86,84.01,1200.0,65.7821,65.8291,65.7115,65.8291,1200.0
2014-07-11 11:10:00,84.01,84.01,83.81,83.81,1100.0,65.8291,65.8291,65.6724,65.6724,1100.0
2014-07-11 11:15:00,83.95,84.02,83.7,83.94,900.0,65.7821,65.8369,65.5862,65.7742,900.0
2014-07-11 11:20:00,83.92,83.92,83.76,83.76,1500.0,65.7586,65.7586,65.6332,65.6332,1500.0
2014-07-11 11:25:00,83.75,83.93,83.75,83.93,1300.0,65.6254,65.7664,65.6254,65.7664,1300.0
2014-07-11 11:30:00,84.0,84.0,83.86,83.94,1200.0,65.8213,65.8213,65.7115,65.7742,1200.0
2014-07-11 11:35:00,83.96,84.01,83.96,83.96,300.0,65.7899,65.8291,65.7899,65.7899,300.0
2014-07-11 11:40:00,84.09,84.1,84.02,84.02,600.0,65.8918,65.8996,65.8369,65.8369,600.0
2014-07-11 11:45:00,83.93,83.99,83.78,83.78,2200.0,65.7664,65.8134,65.6489,65.6489,2200.0
2014-07-11 11:50:00,83.65,83.75,83.63,83.75,500.0,65.547,65.6254,65.5313,65.6254,500.0
2014-07-11 11:55:00,83.83,83.83,83.73,83.74,3100.0,65.688,65.688,65.6097,65.6175,3100.0
2014-07-11 12:00:00,83.76,83.76,83.68,83.68,900.0,65.6332,65.6332,65.5705,65.5705,900.0
2014-07-11 12:05:00,83.68,83.79,83.64,83.72,1900.0,65.5705,65.6567,65.5392,65.6018,1900.0
2014-07-11 12:10:00,83.8,83.8,83.74,83.74,300.0,65.6645,65.6645,65.6175,65.6175,300.0
2014-07-11 12:15:00,83.85,83.85,83.85,83.85,100.0,65.7037,65.7037,65.7037,65.7037,100.0
2014-07-11 12:20:00,83.99,84.02,83.9,84.02,700.0,65.8134,65.8369,65.7429,65.8369,700.0
2014-07-11 12:25:00,83.98,84.07,83.98,84.07,1200.0,65.8056,65.8761,65.8056,65.8761,1200.0
2014-07-11 12:30:00,84.0,84.0,83.95,83.95,800.0,65.8213,65.8213,65.7821,65.7821,800.0
2014-07-11 12:35:00,83.86,83.86,83.7,83.7,300.0,65.7115,65.7115,65.5862,65.5862,300.0
2014-07-11 12:40:00,83.83,83.88,83.83,83.88,400.0,65.688,65.7272,65.688,65.7272,400.0
2014-07-11 12:45:00,83.88,83.88,83.83,83.83,500.0,65.7272,65.7272,65.688,65.688,500.0
2014-07-11 12:50:00,83.77,83.89,83.77,83.89,200.0,65.641,65.7351,65.641,65.7351,200.0
2014-07-11 12:55:00,83.94,83.94,83.87,83.87,500.0,65.7742,65.7742,65.7194,65.7194,500.0
2014-07-11 13:00:00,83.97,83.97,83.9,83.9,700.0,65.7977,65.7977,65.7429,65.7429,700.0
2014-07-11 13:05:00,83.88,83.88,83.83,83.83,500.0,65.7272,65.7272,65.688,65.688,500.0
2014-07-11 13:10:00,83.92,83.93,83.88,83.88,700.0,65.7586,65.7664,65.7272,65.7272,700.0
2014-07-11 13:15:00,83.84,83.84,83.82,83.82,300.0,65.6959,65.6959,65.6802,65.6802,300.0
2014-07-11 13:20:00,83.79,83.87,83.79,83.87,1000.0,65.6567,65.7194,65.6567,65.7194,1000.0
2014-07-11 13:25:00,83.94,84.0,83.94,84.0,200.0,65.7742,65.8213,65.7742,65.8213,200.0
2014-07-11 13:30:00,84.0,84.08,83.99,84.08,1000.0,65.8213,65.8839,65.8134,65.8839,1000.0
2014-07-11 13:35:00,84.11,84.11,83.98,83.98,800.0,65.9074,65.9074,65.8056,65.8056,800.0
2014-07-11 13:40:00,83.98,83.98,83.91,83.91,400.0,65.8056,65.8056,65.7507,65.7507,400.0
2014-07-11 13:45:00,83.92,83.92,83.86,83.86,300.0,65.7586,65.7586,65.7115,65.7115,300.0
2014-07-11 13:50:00,83.87,83.9,83.84,83.84,500.0,65.7194,65.7429,65.6959,65.6959,500.0
2014-07-11 13:55:00,83.82,83.86,83.82,83.86,200.0,65.6802,65.7115,65.6802,65.7115,200.0
2014-07-11 14:00:00,83.89,83.89,83.59,83.59,1300.0,65.7351,65.7351,65.5,65.5,1300.0
2014-07-11 14:05:00,83.69,83.72,83.69,83.72,200.0,65.5783,65.6018,65.5783,65.6018,200.0
2014-07-11 14:10:00,83.66,83.68,83.5,83.5,1200.0,65.5548,65.5705,65.4295,65.4295,1200.0
2014-07-11 14:15:00,83.47,83.47,83.36,83.43,1300.0,65.406,65.406,65.3198,65.3746,1300.0
2014-07-11 14:20:00,83.58,83.85,83.58,83.83,700.0,65.4921,65.7037,65.4921,65.688,700.0
2014-07-11 14:25:00,83.86,83.92,83.86,83.88,1700.0,65.7115,65.7586,65.7115,65.7272,1700.0
2014-07-11 14:30:00,83.98,84.01,83.97,83.97,800.0,65.8056,65.8291,65.7977,65.7977,800.0
2014-07-11 14:35:00,84.04,84.04,84.04,84.04,100.0,65.8526,65.8526,65.8526,65.8526,100.0
2014-07-11 14:40:00,84.02,84.02,84.0,84.0,300.0,65.8369,65.8369,65.8213,65.8213,300.0
2014-07-11 14:45:00,84.03,84.03,83.98,83.98,300.0,65.8448,65.8448,65.8056,65.8056,300.0
2014-07-11 14:50:00,83.99,84.0,83.98,83.99,800.0,65.8134,65.8213,65.8056,65.8134,800.0
2014-07-11 14:55:00,84.18,84.18,84.18,84.18,300.0,65.9623,65.9623,65.9623,65.9623,300.0
2014-07-11 15:00:00,84.07,84.17,84.06,84.17,900.0,65.8761,65.9545,65.8683,65.9545,900.0
2014-07-11 15:05:00,84.21,84.27,84.15,84.15,1100.0,65.9858,66.0328,65.9388,65.9388,1100.0
2014-07-11 15:10:00,84.08,84.15,84.03,84.15,900.0,65.8839,65.9388,65.8448,65.9388,900.0
2014-07-11 15:15:00,84.17,84.26,84.14,84.14,700.0,65.9545,66.025,65.931,65.931,700.0
2014-07-11 15:20:00,84.21,84.26,84.12,84.26,900.0,65.9858,66.025,65.9153,66.025,900.0
2014-07-11 15:25:00,84.22,84.26,84.12,84.18,2100.0,65.9936,66.025,65.9153,65.9623,2100.0
2014-07-11 15:30:00,84.18,84.32,84.18,84.32,1400.0,65.9623,66.072,65.9623,66.072,1400.0
2014-07-11 15:35:00,84.33,84.51,84.33,84.51,1100.0,66.0798,66.2209,66.0798,66.2209,1100.0
2014-07-11 15:40:00,84.5,84.53,84.39,84.49,1400.0,66.213,66.2366,66.1269,66.2052,1400.0
2014-07-11 15:45:00,84.36,84.36,84.22,84.25,1100.0,66.1033,66.1033,65.9936,66.0171,1100.0
2014-07-11 15:50:00,84.23,84.23,84.13,84.14,2200.0,66.0015,66.0015,65.9231,65.931,2200.0
2014-07-11 15:55:00,84.12,84.23,84.12,84.23,2500.0,65.9153,66.0015,65.9153,66.0015,2500.0
2014-07-14 09:30:00,85.03,86.21,85.03,86.21,1400.0,66.6283,67.553,66.6283,67.553,1400.0
2014-07-14 09:35:00,86.47,87.82,86.47,87.56,3600.0,67.7567,68.8146,67.7567,68.6108,3600.0
2014-07-14 09:40:00,87.65,87.65,86.75,86.77,3300.0,68.6813,68.6813,67.9761,67.9918,3300.0
2014-07-14 09:45:00,86.66,86.88,86.29,86.6,1900.0,67.9056,68.078,67.6157,67.8586,1900.0
2014-07-14 09:50:00,86.56,86.87,86.56,86.87,900.0,67.8272,68.0701,67.8272,68.0701,900.0
2014-07-14 09:55:00,86.86,86.86,86.5,86.58,1600.0,68.0623,68.0623,67.7802,67.8429,1600.0
2014-07-14 10:00:00,86.69,86.85,86.48,86.49,4100.0,67.9291,68.0545,67.7645,67.7724,4100.0
2014-07-14 10:05:00,86.54,86.57,86.25,86.25,1700.0,67.8116,67.8351,67.5843,67.5843,1700.0
2014-07-14 10:10:00,86.26,86.5,86.26,86.35,4600.0,67.5922,67.7802,67.5922,67.6627,4600.0
2014-07-14 10:15:00,86.3,86.4,86.02,86.02,1600.0,67.6235,67.7019,67.4041,67.4041,1600.0
2014-07-14 10:20:00,86.06,86.36,86.06,86.26,1200.0,67.4354,67.6705,67.4354,67.5922,1200.0
2014-07-14 10:25:00,86.35,86.54,86.35,86.54,900.0,67.6627,67.8116,67.6627,67.8116,900.0
2014-07-14 10:30:00,86.48,86.58,86.43,86.58,3900.0,67.7645,67.8429,67.7254,67.8429,3900.0
2014-07-14 10:35:00,86.56,86.59,86.53,86.53,900.0,67.8272,67.8507,67.8037,67.8037,900.0
2014-07-14 10:40:00,86.53,86.53,86.53,86.53,0.0,67.8037,67.8037,67.8037,67.8037,0.0
2014-07-14 10:45:00,86.54,86.58,86.52,86.58,1100.0,67.8116,67.8429,67.7959,67.8429,1100.0
2014-07-14 10:50:00,86.54,86.54,86.36,86.47,600.0,67.8116,67.8116,67.6705,67.7567,600.0
2014-07-14 10:55:00,86.54,86.54,86.41,86.41,800.0,67.8116,67.8116,67.7097,67.7097,800.0
2014-07-14 11:00:00,86.48,86.48,86.28,86.3,1100.0,67.7645,67.7645,67.6078,67.6235,1100.0
2014-07-14 11:05:00,86.41,86.41,86.28,86.28,400.0,67.7097,67.7097,67.6078,67.6078,400.0
2014-07-14 11:10:00,86.27,86.44,86.26,86.41,1400.0,67.6,67.7332,67.5922,67.7097,1400.0
2014-07-14 11:15:00,86.49,86.54,86.48,86.48,600.0,67.7724,67.8116,67.7645,67.7645,600.0
2014-07-14 11:20:00,86.52,86.58,86.52,86.55,2700.0,67.7959,67.8429,67.7959,67.8194,2700.0
2014-07-14 11:25:00,86.5,86.58,86.48,86.58,6800.0,67.7802,67.8429,67.7645,67.8429,6800.0
2014-07-14 11:30:00,86.58,86.77,86.58,86.64,2000.0,67.8429,67.9918,67.8429,67.8899,2000.0
2014-07-14 11:35:00,86.7,86.77,86.38,86.38,1300.0,67.9369,67.9918,67.6862,67.6862,1300.0
2014-07-14 11:40:00,86.38,87.03,86.38,87.03,1800.0,67.6862,68.1955,67.6862,68.1955,1800.0
2014-07-14 11:45:00,87.02,87.09,86.8,87.07,1200.0,68.1877,68.2425,68.0153,68.2269,1200.0
2014-07-14 11:50:00,87.06,87.11,87.06,87.1,800.0,68.219,68.2582,68.219,68.2504,800.0
2014-07-14 11:55:00,87.06,87.11,86.91,86.91,700.0,68.219,68.2582,68.1015,68.1015,700.0
2014-07-14 12:00:00,86.91,86.95,86.87,86.87,1400.0,68.1015,68.1328,68.0701,68.0701,1400.0
2014-07-14 12:05:00,86.9,86.97,86.9,86.97,300.0,68.0937,68.1485,68.0937,68.1485,300.0
2014-07-14 12:10:00,86.82,86.82,86.82,86.82,100.0,68.031,68.031,68.031,68.031,100.0
2014-07-14 12:15:00,86.8,87.06,86.8,86.94,1300.0,68.0153,68.219,68.0153,68.125,1300.0
2014-07-14 12:20:00,86.92,87.07,86.91,87.07,800.0,68.1093,68.2269,68.1015,68.2269,800.0
2014-07-14 12:25:00,87.04,87.11,87.04,87.11,400.0,68.2034,68.2582,68.2034,68.2582,400.0
2014-07-14 12:30:00,87.09,87.09,86.99,86.99,200.0,68.2425,68.2425,68.1642,68.1642,200.0
2014-07-14 12:35:00,86.85,86.85,86.79,86.79,500.0,68.0545,68.0545,68.0075,68.0075,500.0
2014-07-14 12:40:00,86.67,86.8,86.67,86.8,800.0,67.9134,68.0153,67.9134,68.0153,800.0
2014-07-14 12:45:00,86.75,86.78,86.75,86.76,300.0,67.9761,67.9996,67.9761,67.9839,300.0
2014-07-14 12:50:00,86.72,86.72,86.48,86.54,1900.0,67.9526,67.9526,67.7645,67.8116,1900.0
2014-07-14 12:55:00,86.52,86.54,86.49,86.54,1800.0,67.7959,67.8116,67.7724,67.8116,1800.0
2014-07-14 13:00:00,86.61,86.61,86.61,86.61,100.0,67.8664,67.8664,67.8664,67.8664,100.0
2014-07-14 13:05:00,86.57,86.57,86.52,86.55,700.0,67.8351,67.8351,67.7959,67.8194,700.0
2014-07-14 13:10:00,86.55,86.55,86.55,86.55,0.0,67.8194,67.8194,67.8194,67.8194,0.0
2014-07-14 13:15:00,86.47,86.49,86.46,86.49,500.0,67.7567,67.7724,67.7489,67.7724,500.0
2014-07-14 13:20:00,86.48,86.59,86.48,86.59,400.0,67.7645,67.8507,67.7645,67.8507,400.0
2014-07-14 13:25:00,86.61,86.65,86.6,86.65,600.0,67.8664,67.8978,67.8586,67.8978,600.0
2014-07-14 13:30:00,86.55,86.62,86.55,86.62,500.0,67.8194,67.8742,67.8194,67.8742,500.0
2014-07-14 13:35:00,86.5,86.59,86.5,86.59,800.0,67.7802,67.8507,67.7802,67.8507,800.0
2014-07-14 13:40:00,86.53,86.66,86.53,86.66,200.0,67.8037,67.9056,67.8037,67.9056,200.0
2014-07-14 13:45:00,86.61,86.62,86.59,86.59,300.0,67.8664,67.8742,67.8507,67.8507,300.0
2014-07-14 13:50:00,86.53,86.58,86.53,86.54,600.0,67.8037,67.8429,67.8037,67.8116,600.0
2014-07-14 13:55:00,86.56,86.56,86.49,86.51,900.0,67.8272,67.8272,67.7724,67.7881,900.0
2014-07-14 14:00:00,86.3,86.45,86.3,86.45,800.0,67.6235,67.741,67.6235,67.741,800.0
2014-07-14 14:05:00,86.45,86.58,86.43,86.54,3800.0,67.741,67.8429,67.7254,67.8116,3800.0
2014-07-14 14:10:00,86.46,86.5,86.36,86.36,800.0,67.7489,67.7802,67.6705,67.6705,800.0
2014-07-14 14:15:00,86.42,86.51,86.42,86.51,700.0,67.7175,67.7881,67.7175,67.7881,700.0
2014-07-14 14:20:00,86.59,86.59,86.58,86.58,200.0,67.8507,67.8507,67.8429,67.8429,200.0
2014-07-14 14:25:00,86.56,86.64,86.56,86.64,900.0,67.8272,67.8899,67.8272,67.8899,900.0
2014-07-14 14:30:00,86.58,86.71,86.58,86.68,1300.0,67.8429,67.9448,67.8429,67.9213,1300.0
2014-07-14 14:35:00,86.6,86.72,86.58,86.67,1000.0,67.8586,67.9526,67.8429,67.9134,1000.0
2014-07-14 14:40:00,86.7,86.7,86.7,86.7,100.0,67.9369,67.9369,67.9369,67.9369,100.0
2014-07-14 14:45:00,86.69,86.74,86.69,86.72,500.0,67.9291,67.9683,67.9291,67.9526,500.0
2014-07-14 14:50:00,86.7,86.76,86.7,86.76,1400.0,67.9369,67.9839,67.9369,67.9839,1400.0
2014-07-14 14:55:00,86.8,86.98,86.77,86.93,1700.0,68.0153,68.1563,67.9918,68.1172,1700.0
2014-07-14 15:00:00,86.93,86.93,86.89,86.89,300.0,68.1172,68.1172,68.0858,68.0858,300.0
2014-07-14 15:05:00,86.79,86.86,86.75,86.85,2000.0,68.0075,68.0623,67.9761,68.0545,2000.0
2014-07-14 15:10:00,86.87,86.92,86.86,86.86,700.0,68.0701,68.1093,68.0623,68.0623,700.0
2014-07-14 15:15:00,86.88,86.88,86.71,86.71,500.0,68.078,68.078,67.9448,67.9448,500.0
2014-07-14 15:20:00,86.68,86.68,86.59,86.59,500.0,67.9213,67.9213,67.8507,67.8507,500.0
2014-07-14 15:25:00,86.64,86.67,86.61,86.61,600.0,67.8899,67.9134,67.8664,67.8664,600.0
2014-07-14 15:30:00,86.51,86.56,86.51,86.55,800.0,67.7881,67.8272,67.7881,67.8194,800.0
2014-07-14 15:35:00,86.53,86.55,86.47,86.55,900.0,67.8037,67.8194,67.7567,67.8194,900.0
2014-07-14 15:40:00,86.63,86.64,86.52,86.52,2800.0,67.8821,67.8899,67.7959,67.7959,2800.0
2014-07-14 15:45:00,86.51,86.57,86.47,86.5,4600.0,67.7881,67.8351,67.7567,67.7802,4600.0
2014-07-14 15:50:00,86.48,86.61,86.48,86.56,4900.0,67.7645,67.8664,67.7645,67.8272,4900.0
2014-07-14 15:55:00,86.59,86.62,86.54,86.62,3200.0,67.8507,67.8742,67.8116,67.8742,3200.0
2014-07-15 09:30:00,86.8,86.8,86.29,86.29,800.0,68.0153,68.0153,67.6157,67.6157,800.0
2014-07-15 09:35:00,86.0,86.0,85.41,85.41,2000.0,67.3884,67.3884,66.9261,66.9261,2000.0
2014-07-15 09:40:00,85.49,85.49,85.32,85.41,800.0,66.9888,66.9888,66.8556,66.9261,800.0
2014-07-15 09:45:00,85.28,85.28,84.36,84.56,3000.0,66.8242,66.8242,66.1033,66.2601,3000.0
2014-07-15 09:50:00,84.52,84.52,84.1,84.2,1800.0,66.2287,66.2287,65.8996,65.978,1800.0
2014-07-15 09:55:00,84.31,84.34,84.14,84.23,1000.0,66.0642,66.0877,65.931,66.0015,1000.0
2014-07-15 10:00:00,84.37,84.85,84.37,84.42,1900.0,66.1112,66.4873,66.1112,66.1504,1900.0
2014-07-15 10:05:00,84.23,84.52,84.2,84.3,2000.0,66.0015,66.2287,65.978,66.0563,2000.0
2014-07-15 10:10:00,84.23,84.23,83.72,83.72,1800.0,66.0015,66.0015,65.6018,65.6018,1800.0
2014-07-15 10:15:00,83.65,83.8,83.49,83.63,2400.0,65.547,65.6645,65.4216,65.5313,2400.0
2014-07-15 10:20:00,83.66,83.68,83.39,83.39,1700.0,65.5548,65.5705,65.3433,65.3433,1700.0
2014-07-15 10:25:00,83.65,83.71,83.64,83.66,400.0,65.547,65.594,65.5392,65.5548,400.0
2014-07-15 10:30:00,83.57,83.68,83.57,83.67,1000.0,65.4843,65.5705,65.4843,65.5627,1000.0
2014-07-15 10:35:00,83.54,83.6,83.46,83.46,5000.0,65.4608,65.5078,65.3981,65.3981,5000.0
2014-07-15 10:40:00,83.46,83.6,83.45,83.6,10400.0,65.3981,65.5078,65.3903,65.5078,10400.0
2014-07-15 10:45:00,83.62,83.71,83.49,83.57,1800.0,65.5235,65.594,65.4216,65.4843,1800.0
2014-07-15 10:50:00,83.5,83.64,83.47,83.64,1700.0,65.4295,65.5392,65.406,65.5392,1700.0
2014-07-15 10:55:00,83.7,83.7,83.38,83.38,900.0,65.5862,65.5862,65.3354,65.3354,900.0
2014-07-15 11:00:00,83.02,83.2,82.89,82.89,2300.0,65.0533,65.1944,64.9515,64.9515,2300.0
2014-07-15 11:05:00,82.87,83.64,82.87,83.64,700.0,64.9358,65.5392,64.9358,65.5392,700.0
2014-07-15 11:10:00,83.73,84.08,83.7,84.08,800.0,65.6097,65.8839,65.5862,65.8839,800.0
2014-07-15 11:15:00,83.94,83.98,83.91,83.98,900.0,65.7742,65.8056,65.7507,65.8056,900.0
2014-07-15 11:20:00,84.08,84.22,84.03,84.21,1100.0,65.8839,65.9936,65.8448,65.9858,1100.0
2014-07-15 11:25:00,84.2,84.2,83.8,83.8,400.0,65.978,65.978,65.6645,65.6645,400.0
2014-07-15 11:30:00,83.78,83.78,83.63,83.63,1100.0,65.6489,65.6489,65.5313,65.5313,1100.0
2014-07-15 11:35:00,83.66,83.73,83.63,83.73,1400.0,65.5548,65.6097,65.5313,65.6097,1400.0
2014-07-15 11:40:00,83.6,83.69,83.6,83.69,200.0,65.5078,65.5783,65.5078,65.5783,200.0
2014-07-15 11:45:00,83.67,83.8,83.61,83.64,1500.0,65.5627,65.6645,65.5157,65.5392,1500.0
2014-07-15 11:50:00,83.62,83.7,83.31,83.31,2100.0,65.5235,65.5862,65.2806,65.2806,2100.0
2014-07-15 11:55:00,83.24,83.33,83.2,83.2,400.0,65.2257,65.2962,65.1944,65.1944,400.0
2014-07-15 12:00:00,83.06,83.14,83.0,83.13,1300.0,65.0847,65.1474,65.0377,65.1395,1300.0
2014-07-15 12:05:00,83.11,83.57,83.11,83.57,900.0,65.1239,65.4843,65.1239,65.4843,900.0
2014-07-15 12:10:00,83.32,83.45,83.26,83.26,1100.0,65.2884,65.3903,65.2414,65.2414,1100.0
2014-07-15 12:15:00,83.2,83.45,83.2,83.44,900.0,65.1944,65.3903,65.1944,65.3824,900.0
2014-07-15 12:20:00,83.36,83.36,83.24,83.25,300.0,65.3198,65.3198,65.2257,65.2336,300.0
2014-07-15 12:25:00,83.36,83.4,83.22,83.3,2500.0,65.3198,65.3511,65.2101,65.2727,2500.0
2014-07-15 12:30:00,83.49,83.49,83.47,83.49,400.0,65.4216,65.4216,65.406,65.4216,400.0
2014-07-15 12:35:00,83.55,83.61,83.48,83.51,2600.0,65.4686,65.5157,65.4138,65.4373,2600.0
2014-07-15 12:40:00,83.49,83.68,83.44,83.44,3000.0,65.4216,65.5705,65.3824,65.3824,3000.0
2014-07-15 12:45:00,83.5,83.52,83.49,83.52,1100.0,65.4295,65.4451,65.4216,65.4451,1100.0
2014-07-15 12:50:00,83.59,83.83,83.59,83.83,900.0,65.5,65.688,65.5,65.688,900.0
2014-07-15 12:55:00,83.82,83.82,83.57,83.59,1200.0,65.6802,65.6802,65.4843,65.5,1200.0
2014-07-15 13:00:00,83.65,83.72,83.65,83.72,400.0,65.547,65.6018,65.547,65.6018,400.0
2014-07-15 13:05:00,83.82,83.93,83.75,83.93,300.0,65.6802,65.7664,65.6254,65.7664,300.0
2014-07-15 13:10:00,83.86,83.99,83.82,83.93,1800.0,65.7115,65.8134,65.6802,65.7664,1800.0
2014-07-15 13:15:00,83.99,84.14,83.94,84.11,2200.0,65.8134,65.931,65.7742,65.9074,2200.0
2014-07-15 13:20:00,84.21,84.22,83.83,83.88,1800.0,65.9858,65.9936,65.688,65.7272,1800.0
2014-07-15 13:25:00,83.78,83.78,83.72,83.72,900.0,65.6489,65.6489,65.6018,65.6018,900.0
2014-07-15 13:30:00,83.85,83.85,83.58,83.72,1000.0,65.7037,65.7037,65.4921,65.6018,1000.0
2014-07-15 13:35:00,83.72,83.72,83.51,83.58,1800.0,65.6018,65.6018,65.4373,65.4921,1800.0
2014-07-15 13:40:00,83.61,83.61,83.44,83.44,700.0,65.5157,65.5157,65.3824,65.3824,700.0
2014-07-15 13:45:00,83.54,83.54,83.48,83.48,600.0,65.4608,65.4608,65.4138,65.4138,600.0
2014-07-15 13:50:00,83.4,83.4,83.2,83.2,400.0,65.3511,65.3511,65.1944,65.1944,400.0
2014-07-15 13:55:00,83.37,83.37,83.37,83.37,100.0,65.3276,65.3276,65.3276,65.3276,100.0
2014-07-15 14:00:00,83.42,83.44,83.25,83.25,700.0,65.3668,65.3824,65.2336,65.2336,700.0
2014-07-15 14:05:00,83.38,83.38,83.29,83.36,500.0,65.3354,65.3354,65.2649,65.3198,500.0
2014-07-15 14:10:00,83.43,83.56,83.43,83.56,400.0,65.3746,65.4765,65.3746,65.4765,400.0
2014-07-15 14:15:00,83.54,83.84,83.54,83.81,600.0,65.4608,65.6959,65.4608,65.6724,600.0
2014-07-15 14:20:00,83.9,83.91,83.79,83.79,1100.0,65.7429,65.7507,65.6567,65.6567,1100.0
2014-07-15 14:25:00,83.71,83.78,83.71,83.78,200.0,65.594,65.6489,65.594,65.6489,200.0
2014-07-15 14:30:00,83.68,83.68,83.4,83.45,1200.0,65.5705,65.5705,65.3511,65.3903,1200.0
2014-07-15 14:35:00,83.38,83.38,83.26,83.29,600.0,65.3354,65.3354,65.2414,65.2649,600.0
2014-07-15 14:40:00,83.36,83.36,83.36,83.36,100.0,65.3198,65.3198,65.3198,65.3198,100.0
2014-07-15 14:45:00,83.31,83.56,83.31,83.47,1100.0,65.2806,65.4765,65.2806,65.406,1100.0
2014-07-15 14:50:00,83.56,83.64,83.39,83.39,5600.0,65.4765,65.5392,65.3433,65.3433,5600.0
2014-07-15 14:55:00,83.41,83.43,83.36,83.36,500.0,65.3589,65.3746,65.3198,65.3198,500.0
2014-07-15 15:00:00,83.49,83.49,83.37,83.37,1100.0,65.4216,65.4216,65.3276,65.3276,1100.0
2014-07-15 15:05:00,83.41,83.41,83.2,83.24,1900.0,65.3589,65.3589,65.1944,65.2257,1900.0
2014-07-15 15:10:00,83.22,83.53,83.22,83.53,1400.0,65.2101,65.453,65.2101,65.453,1400.0
2014-07-15 15:15:00,83.51,83.52,83.38,83.38,500.0,65.4373,65.4451,65.3354,65.3354,500.0
2014-07-15 15:20:00,83.44,83.49,83.33,83.44,1000.0,65.3824,65.4216,65.2962,65.3824,1000.0
2014-07-15 15:25:00,83.47,83.47,83.44,83.44,700.0,65.406,65.406,65.3824,65.3824,700.0
2014-07-15 15:30:00,83.4,83.44,83.37,83.44,700.0,65.3511,65.3824,65.3276,65.3824,700.0
2014-07-15 15:35:00,83.31,83.44,83.31,83.36,1300.0,65.2806,65.3824,65.2806,65.3198,1300.0
2014-07-15 15:40:00,83.31,83.37,83.29,83.34,1800.0,65.2806,65.3276,65.2649,65.3041,1800.0
2014-07-15 15:45:00,83.3,83.35,83.28,83.31,1600.0,65.2727,65.3119,65.2571,65.2806,1600.0
2014-07-15 15:50:00,83.34,83.4,83.29,83.39,2400.0,65.3041,65.3511,65.2649,65.3433,2400.0
2014-07-15 15:55:00,83.42,83.47,83.32,83.37,4300.0,65.3668,65.406,65.2884,65.3276,4300.0
2014-07-16 09:30:00,84.13,85.02,84.07,85.02,1000.0,65.9231,66.6205,65.8761,66.6205,1000.0
2014-07-16 09:35:00,84.87,84.87,84.46,84.49,2400.0,66.503,66.503,66.1817,66.2052,2400.0
2014-07-16 09:40:00,84.54,84.67,84.39,84.39,2100.0,66.2444,66.3463,66.1269,66.1269,2100.0
2014-07-16 09:45:00,84.56,84.65,84.46,84.46,700.0,66.2601,66.3306,66.1817,66.1817,700.0
2014-07-16 09:50:00,84.45,84.45,84.01,84.13,1000.0,66.1739,66.1739,65.8291,65.9231,1000.0
2014-07-16 09:55:00,84.2,84.2,84.19,84.19,300.0,65.978,65.978,65.9701,65.9701,300.0
2014-07-16 10:00:00,84.34,84.46,84.02,84.03,1500.0,66.0877,66.1817,65.8369,65.8448,1500.0
2014-07-16 10:05:00,84.17,84.17,83.85,84.01,800.0,65.9545,65.9545,65.7037,65.8291,800.0
2014-07-16 10:10:00,84.03,84.17,83.96,84.17,1200.0,65.8448,65.9545,65.7899,65.9545,1200.0
2014-07-16 10:15:00,84.26,84.26,84.2,84.2,900.0,66.025,66.025,65.978,65.978,900.0
2014-07-16 10:20:00,84.22,84.33,84.13,84.17,1500.0,65.9936,66.0798,65.9231,65.9545,1500.0
2014-07-16 10:25:00,84.2,84.2,84.06,84.06,900.0,65.978,65.978,65.8683,65.8683,900.0
2014-07-16 10:30:00,84.17,84.66,83.99,84.66,1100.0,65.9545,66.3384,65.8134,66.3384,1100.0
2014-07-16 10:35:00,84.51,84.51,84.4,84.4,300.0,66.2209,66.2209,66.1347,66.1347,300.0
2014-07-16 10:40:00,84.4,84.62,84.4,84.48,1100.0,66.1347,66.3071,66.1347,66.1974,1100.0
2014-07-16 10:45:00,84.33,84.33,83.75,83.86,900.0,66.0798,66.0798,65.6254,65.7115,900.0
2014-07-16 10:50:00,83.71,83.74,83.64,83.73,700.0,65.594,65.6175,65.5392,65.6097,700.0
2014-07-16 10:55:00,83.93,84.1,83.93,84.1,700.0,65.7664,65.8996,65.7664,65.8996,700.0
2014-07-16 11:00:00,84.08,84.32,84.04,84.32,2100.0,65.8839,66.072,65.8526,66.072,2100.0
2014-07-16 11:05:00,84.3,84.47,84.3,84.47,1000.0,66.0563,66.1895,66.0563,66.1895,1000.0
2014-07-16 11:10:00,84.5,84.54,84.48,84.49,600.0,66.213,66.2444,66.1974,66.2052,600.0
2014-07-16 11:15:00,84.47,84.53,84.47,84.49,500.0,66.1895,66.2366,66.1895,66.2052,500.0
2014-07-16 11:20:00,84.53,84.53,84.48,84.48,300.0,66.2366,66.2366,66.1974,66.1974,300.0
2014-07-16 11:25:00,84.36,84.47,84.36,84.42,1500.0,66.1033,66.1895,66.1033,66.1504,1500.0
2014-07-16 11:30:00,84.26,84.3,84.26,84.3,400.0,66.025,66.0563,66.025,66.0563,400.0
2014-07-16 11:35:00,84.26,84.26,84.05,84.05,700.0,66.025,66.025,65.8604,65.8604,700.0
2014-07-16 11:40:00,83.91,83.91,83.91,83.91,100.0,65.7507,65.7507,65.7507,65.7507,100.0
2014-07-16 11:45:00,84.01,84.01,84.0,84.0,200.0,65.8291,65.8291,65.8213,65.8213,200.0
2014-07-16 11:50:00,83.97,84.02,83.97,84.02,600.0,65.7977,65.8369,65.7977,65.8369,600.0
2014-07-16 11:55:00,84.07,84.22,84.07,84.22,600.0,65.8761,65.9936,65.8761,65.9936,600.0
2014-07-16 12:00:00,84.22,84.22,84.22,84.22,0.0,65.9936,65.9936,65.9936,65.9936,0.0
2014-07-16 12:05:00,84.17,84.49,84.17,84.49,600.0,65.9545,66.2052,65.9545,66.2052,600.0
2014-07-16 12:10:00,84.56,84.73,84.56,84.7,700.0,66.2601,66.3933,66.2601,66.3698,700.0
2014-07-16 12:15:00,84.72,84.74,84.66,84.7,1100.0,66.3854,66.4011,66.3384,66.3698,1100.0
2014-07-16 12:20:00,84.64,84.65,84.64,84.64,2400.0,66.3227,66.3306,66.3227,66.3227,2400.0
2014-07-16 12:25:00,84.71,84.71,84.5,84.5,1200.0,66.3776,66.3776,66.213,66.213,1200.0
2014-07-16 12:30:00,84.6,84.67,84.6,84.67,500.0,66.2914,66.3463,66.2914,66.3463,500.0
2014-07-16 12:35:00,84.69,84.69,84.69,84.69,100.0,66.3619,66.3619,66.3619,66.3619,100.0
2014-07-16 12:40:00,84.43,84.62,84.43,84.62,1100.0,66.1582,66.3071,66.1582,66.3071,1100.0
2014-07-16 12:45:00,84.71,84.89,84.71,84.89,1000.0,66.3776,66.5186,66.3776,66.5186,1000.0
2014-07-16 12:50:00,84.85,84.92,84.85,84.87,400.0,66.4873,66.5422,66.4873,66.503,400.0
2014-07-16 12:55:00,84.87,85.24,84.87,85.24,1600.0,66.503,66.7929,66.503,66.7929,1600.0
2014-07-16 13:00:00,85.27,85.47,85.27,85.47,1500.0,66.8164,66.9731,66.8164,66.9731,1500.0
2014-07-16 13:05:00,85.22,85.42,85.17,85.42,900.0,66.7772,66.9339,66.738,66.9339,900.0
2014-07-16 13:10:00,85.22,85.26,84.89,85.02,3200.0,66.7772,66.8086,66.5186,66.6205,3200.0
2014-07-16 13:15:00,84.97,84.99,84.61,84.7,2300.0,66.5813,66.597,66.2992,66.3698,2300.0
2014-07-16 13:20:00,84.48,84.5,84.34,84.5,500.0,66.1974,66.213,66.0877,66.213,500.0
2014-07-16 13:25:00,84.86,84.89,84.86,84.87,400.0,66.4951,66.5186,66.4951,66.503,400.0
2014-07-16 13:30:00,84.87,84.87,84.74,84.74,400.0,66.503,66.503,66.4011,66.4011,400.0
2014-07-16 13:35:00,84.79,84.79,84.52,84.72,800.0,66.4403,66.4403,66.2287,66.3854,800.0
2014-07-16 13:40:00,84.88,84.89,84.62,84.62,1200.0,66.5108,66.5186,66.3071,66.3071,1200.0
2014-07-16 13:45:00,84.6,84.72,84.59,84.69,600.0,66.2914,66.3854,66.2836,66.3619,600.0
2014-07-16 13:50:00,84.67,84.9,84.67,84.86,1400.0,66.3463,66.5265,66.3463,66.4951,1400.0
2014-07-16 13:55:00,84.83,85.01,84.78,84.94,3000.0,66.4716,66.6127,66.4324,66.5578,3000.0
2014-07-16 14:00:00,84.88,85.22,84.88,85.22,1000.0,66.5108,66.7772,66.5108,66.7772,1000.0
2014-07-16 14:05:00,85.21,85.34,85.15,85.15,3200.0,66.7694,66.8713,66.7224,66.7224,3200.0
2014-07-16 14:10:00,85.2,85.45,85.2,85.3,2800.0,66.7616,66.9575,66.7616,66.8399,2800.0
2014-07-16 14:15:00,85.32,85.47,85.32,85.43,400.0,66.8556,66.9731,66.8556,66.9418,400.0
2014-07-16 14:20:00,85.52,85.68,85.52,85.68,700.0,67.0123,67.1377,67.0123,67.1377,700.0
2014-07-16 14:25:00,85.73,85.79,85.73,85.78,500.0,67.1769,67.2239,67.1769,67.216,500.0
2014-07-16 14:30:00,85.77,85.83,85.74,85.74,1100.0,67.2082,67.2552,67.1847,67.1847,1100.0
2014-07-16 14:35:00,85.52,85.62,85.5,85.53,2000.0,67.0123,67.0907,66.9966,67.0201,2000.0
2014-07-16 14:40:00,85.37,85.52,85.37,85.48,900.0,66.8948,67.0123,66.8948,66.981,900.0
2014-07-16 14:45:00,85.56,85.68,85.54,85.68,500.0,67.0436,67.1377,67.028,67.1377,500.0
2014-07-16 14:50:00,85.64,85.64,85.63,85.63,300.0,67.1063,67.1063,67.0985,67.0985,300.0
2014-07-16 14:55:00,85.51,85.67,85.51,85.67,500.0,67.0045,67.1298,67.0045,67.1298,500.0
2014-07-16 15:00:00,85.77,85.83,85.77,85.77,1300.0,67.2082,67.2552,67.2082,67.2082,1300.0
2014-07-16 15:05:00,85.72,85.72,85.62,85.65,1500.0,67.169,67.169,67.0907,67.1142,1500.0
2014-07-16 15:10:00,85.67,85.75,85.67,85.73,400.0,67.1298,67.1925,67.1298,67.1769,400.0
2014-07-16 15:15:00,85.7,85.7,85.59,85.7,1200.0,67.1533,67.1533,67.0672,67.1533,1200.0
2014-07-16 15:20:00,85.78,85.95,85.78,85.9,900.0,67.216,67.3492,67.216,67.3101,900.0
2014-07-16 15:25:00,85.94,85.99,85.85,85.99,2300.0,67.3414,67.3806,67.2709,67.3806,2300.0
2014-07-16 15:30:00,85.99,85.99,85.84,85.84,1500.0,67.3806,67.3806,67.2631,67.2631,1500.0
2014-07-16 15:35:00,85.84,85.89,85.76,85.76,2000.0,67.2631,67.3022,67.2004,67.2004,2000.0
2014-07-16 15:40:00,85.7,85.71,85.38,85.47,10000.0,67.1533,67.1612,66.9026,66.9731,10000.0
2014-07-16 15:45:00,85.48,85.56,85.4,85.56,9800.0,66.981,67.0436,66.9183,67.0436,9800.0
2014-07-16 15:50:00,85.6,85.81,85.6,85.7,3700.0,67.075,67.2395,67.075,67.1533,3700.0
2014-07-16 15:55:00,85.57,85.57,85.47,85.52,1900.0,67.0515,67.0515,66.9731,67.0123,1900.0
2014-07-17 09:30:00,85.65,87.32,85.65,87.3,1300.0,67.1142,68.4228,67.1142,68.4071,1300.0
2014-07-17 09:35:00,87.52,87.52,86.53,87.0,2100.0,68.5795,68.5795,67.8037,68.172,2100.0
2014-07-17 09:40:00,87.06,87.06,86.32,86.32,2000.0,68.219,68.219,67.6392,67.6392,2000.0
2014-07-17 09:45:00,86.29,87.2,86.29,86.99,1500.0,67.6157,68.3287,67.6157,68.1642,1500.0
2014-07-17 09:50:00,86.86,87.36,86.68,87.36,1400.0,68.0623,68.4541,67.9213,68.4541,1400.0
2014-07-17 09:55:00,87.36,88.2,87.34,87.66,2200.0,68.4541,69.1123,68.4384,68.6892,2200.0
2014-07-17 10:00:00,87.75,87.98,87.6,87.62,2700.0,68.7597,68.9399,68.6422,68.6578,2700.0
2014-07-17 10:05:00,87.63,87.63,87.38,87.56,1200.0,68.6657,68.6657,68.4698,68.6108,1200.0
2014-07-17 10:10:00,87.32,87.38,87.32,87.38,200.0,68.4228,68.4698,68.4228,68.4698,200.0
2014-07-17 10:15:00,87.3,87.4,87.19,87.4,3000.0,68.4071,68.4854,68.3209,68.4854,3000.0
2014-07-17 10:20:00,87.51,87.77,87.51,87.74,1300.0,68.5716,68.7754,68.5716,68.7519,1300.0
2014-07-17 10:25:00,87.61,87.68,87.54,87.68,800.0,68.65,68.7048,68.5951,68.7048,800.0
2014-07-17 10:30:00,87.57,87.7,87.56,87.61,3600.0,68.6187,68.7205,68.6108,68.65,3600.0
2014-07-17 10:35:00,87.52,87.56,87.17,87.19,2000.0,68.5795,68.6108,68.3052,68.3209,2000.0
2014-07-17 10:40:00,87.18,87.3,87.18,87.26,1100.0,68.3131,68.4071,68.3131,68.3757,1100.0
2014-07-17 10:45:00,87.15,87.15,86.8,86.8,800.0,68.2895,68.2895,68.0153,68.0153,800.0
2014-07-17 10:50:00,86.65,86.65,86.48,86.48,600.0,67.8978,67.8978,67.7645,67.7645,600.0
2014-07-17 10:55:00,86.57,86.74,86.44,86.66,2100.0,67.8351,67.9683,67.7332,67.9056,2100.0
2014-07-17 11:00:00,86.71,86.77,86.52,86.52,600.0,67.9448,67.9918,67.7959,67.7959,600.0
2014-07-17 11:05:00,86.43,86.43,86.28,86.34,500.0,67.7254,67.7254,67.6078,67.6548,500.0
2014-07-17 11:10:00,86.09,86.13,85.77,85.77,1000.0,67.4589,67.4903,67.2082,67.2082,1000.0
2014-07-17 11:15:00,85.7,85.82,85.32,85.82,2800.0,67.1533,67.2474,66.8556,67.2474,2800.0
2014-07-17 11:20:00,85.84,85.97,85.64,85.97,1000.0,67.2631,67.3649,67.1063,67.3649,1000.0
2014-07-17 11:25:00,85.96,86.09,85.76,85.86,1000.0,67.3571,67.4589,67.2004,67.2787,1000.0
2014-07-17 11:30:00,85.57,85.69,85.45,85.69,900.0,67.0515,67.1455,66.9575,67.1455,900.0
2014-07-17 11:35:00,86.06,86.29,86.06,86.25,1400.0,67.4354,67.6157,67.4354,67.5843,1400.0
2014-07-17 11:40:00,86.34,86.51,86.34,86.51,2100.0,67.6548,67.7881,67.6548,67.7881,2100.0
2014-07-17 11:45:00,86.22,86.38,86.21,86.38,900.0,67.5608,67.6862,67.553,67.6862,900.0
2014-07-17 11:50:00,86.16,86.16,85.68,85.68,700.0,67.5138,67.5138,67.1377,67.1377,700.0
2014-07-17 11:55:00,85.8,85.81,85.41,85.41,800.0,67.2317,67.2395,66.9261,66.9261,800.0
2014-07-17 12:00:00,85.36,85.4,85.15,85.4,1000.0,66.8869,66.9183,66.7224,66.9183,1000.0
2014-07-17 12:05:00,85.58,85.58,85.58,85.58,500.0,67.0593,67.0593,67.0593,67.0593,500.0
2014-07-17 12:10:00,85.82,85.84,85.82,85.84,300.0,67.2474,67.2631,67.2474,67.2631,300.0
2014-07-17 12:15:00,85.84,85.84,85.84,85.84,0.0,67.2631,67.2631,67.2631,67.2631,0.0
2014-07-17 12:20:00,85.74,85.82,85.74,85.82,300.0,67.1847,67.2474,67.1847,67.2474,300.0
2014-07-17 12:25:00,85.73,86.02,85.73,85.95,1200.0,67.1769,67.4041,67.1769,67.3492,1200.0
2014-07-17 12:30:00,86.02,86.02,85.99,85.99,300.0,67.4041,67.4041,67.3806,67.3806,300.0
2014-07-17 12:35:00,86.05,86.27,86.05,86.22,1100.0,67.4276,67.6,67.4276,67.5608,1100.0
2014-07-17 12:40:00,86.17,86.17,86.08,86.09,500.0,67.5216,67.5216,67.4511,67.4589,500.0
2014-07-17 12:45:00,86.2,86.2,86.19,86.19,200.0,67.5451,67.5451,67.5373,67.5373,200.0
2014-07-17 12:50:00,86.11,86.11,86.11,86.11,300.0,67.4746,67.4746,67.4746,67.4746,300.0
2014-07-17 12:55:00,85.94,85.94,85.9,85.9,200.0,67.3414,67.3414,67.3101,67.3101,200.0
2014-07-17 13:00:00,86.07,86.07,86.07,86.07,400.0,67.4433,67.4433,67.4433,67.4433,400.0
2014-07-17 13:05:00,86.14,86.15,86.14,86.15,400.0,67.4981,67.506,67.4981,67.506,400.0
2014-07-17 13:10:00,86.17,86.18,86.17,86.18,600.0,67.5216,67.5295,67.5216,67.5295,600.0
2014-07-17 13:15:00,86.42,86.42,86.34,86.34,400.0,67.7175,67.7175,67.6548,67.6548,400.0
2014-07-17 13:20:00,86.09,86.16,86.05,86.05,500.0,67.4589,67.5138,67.4276,67.4276,500.0
2014-07-17 13:25:00,86.09,86.22,85.99,85.99,700.0,67.4589,67.5608,67.3806,67.3806,700.0
2014-07-17 13:30:00,86.19,86.23,86.19,86.23,200.0,67.5373,67.5686,67.5373,67.5686,200.0
2014-07-17 13:35:00,85.87,85.98,85.71,85.71,1400.0,67.2866,67.3728,67.1612,67.1612,1400.0
2014-07-17 13:40:00,85.58,85.63,85.58,85.63,400.0,67.0593,67.0985,67.0593,67.0985,400.0
2014-07-17 13:45:00,85.67,85.75,85.67,85.75,200.0,67.1298,67.1925,67.1298,67.1925,200.0
2014-07-17 13:50:00,85.68,85.68,85.56,85.56,300.0,67.1377,67.1377,67.0436,67.0436,300.0
2014-07-17 13:55:00,85.65,85.66,85.53,85.53,600.0,67.1142,67.122,67.0201,67.0201,600.0
2014-07-17 14:00:00,85.5,85.55,85.38,85.38,1100.0,66.9966,67.0358,66.9026,66.9026,1100.0
2014-07-17 14:05:00,85.34,85.41,85.15,85.15,1200.0,66.8713,66.9261,66.7224,66.7224,1200.0
2014-07-17 14:10:00,85.2,85.53,85.2,85.53,400.0,66.7616,67.0201,66.7616,67.0201,400.0
2014-07-17 14:15:00,85.34,85.37,85.15,85.25,1100.0,66.8713,66.8948,66.7224,66.8007,1100.0
2014-07-17 14:20:00,85.21,85.21,85.12,85.19,700.0,66.7694,66.7694,66.6989,66.7537,700.0
2014-07-17 14:25:00,85.14,85.24,85.14,85.21,300.0,66.7145,66.7929,66.7145,66.7694,300.0
2014-07-17 14:30:00,85.27,85.4,85.27,85.38,400.0,66.8164,66.9183,66.8164,66.9026,400.0
2014-07-17 14:35:00,85.45,85.45,85.34,85.35,800.0,66.9575,66.9575,66.8713,66.8791,800.0
2014-07-17 14:40:00,85.35,85.39,85.32,85.32,1100.0,66.8791,66.9104,66.8556,66.8556,1100.0
2014-07-17 14:45:00,85.32,85.42,85.32,85.38,500.0,66.8556,66.9339,66.8556,66.9026,500.0
2014-07-17 14:50:00,85.29,85.42,85.29,85.41,1000.0,66.8321,66.9339,66.8321,66.9261,1000.0
2014-07-17 14:55:00,85.44,85.44,85.37,85.37,500.0,66.9496,66.9496,66.8948,66.8948,500.0
2014-07-17 15:00:00,85.3,85.3,85.22,85.22,300.0,66.8399,66.8399,66.7772,66.7772,300.0
2014-07-17 15:05:00,85.05,85.15,84.95,84.95,1500.0,66.644,66.7224,66.5657,66.5657,1500.0
2014-07-17 15:10:00,85.17,85.17,85.05,85.05,300.0,66.738,66.738,66.644,66.644,300.0
2014-07-17 15:15:00,84.92,84.94,84.56,84.6,900.0,66.5422,66.5578,66.2601,66.2914,900.0
2014-07-17 15:20:00,84.65,84.91,84.58,84.69,1600.0,66.3306,66.5343,66.2757,66.3619,1600.0
2014-07-17 15:25:00,84.6,84.62,84.4,84.4,900.0,66.2914,66.3071,66.1347,66.1347,900.0
2014-07-17 15:30:00,84.45,84.48,84.19,84.28,1600.0,66.1739,66.1974,65.9701,66.0407,1600.0
2014-07-17 15:35:00,84.31,84.5,84.26,84.35,1300.0,66.0642,66.213,66.025,66.0955,1300.0
2014-07-17 15:40:00,84.38,84.38,84.13,84.16,1500.0,66.119,66.119,65.9231,65.9466,1500.0
2014-07-17 15:45:00,84.09,84.23,83.96,84.23,2000.0,65.8918,66.0015,65.7899,66.0015,2000.0
2014-07-17 15:50:00,84.34,84.51,84.2,84.51,1900.0,66.0877,66.2209,65.978,66.2209,1900.0
2014-07-17 15:55:00,84.34,84.76,84.34,84.76,10400.0,66.0877,66.4168,66.0877,66.4168,10400.0
2014-07-18 09:30:00,84.9,85.11,84.88,85.11,600.0,66.5265,66.691,66.5108,66.691,600.0
2014-07-18 09:35:00,85.17,85.63,84.94,85.04,1800.0,66.738,67.0985,66.5578,66.6362,1800.0
2014-07-18 09:40:00,84.9,85.5,84.9,85.43,1100.0,66.5265,66.9966,66.5265,66.9418,1100.0
2014-07-18 09:45:00,85.17,85.21,85.0,85.0,1000.0,66.738,66.7694,66.6048,66.6048,1000.0
2014-07-18 09:50:00,85.05,85.44,85.05,85.44,500.0,66.644,66.9496,66.644,66.9496,500.0
2014-07-18 09:55:00,85.51,86.45,85.5,86.45,2600.0,67.0045,67.741,66.9966,67.741,2600.0
2014-07-18 10:00:00,86.5,86.51,86.29,86.39,1600.0,67.7802,67.7881,67.6157,67.694,1600.0
2014-07-18 10:05:00,86.52,86.68,86.4,86.46,1600.0,67.7959,67.9213,67.7019,67.7489,1600.0
2014-07-18 10:10:00,86.56,86.72,86.35,86.58,1100.0,67.8272,67.9526,67.6627,67.8429,1100.0
2014-07-18 10:15:00,86.38,86.38,86.25,86.25,300.0,67.6862,67.6862,67.5843,67.5843,300.0
2014-07-18 10:20:00,86.32,86.32,86.32,86.32,100.0,67.6392,67.6392,67.6392,67.6392,100.0
2014-07-18 10:25:00,86.15,86.24,86.09,86.22,800.0,67.506,67.5765,67.4589,67.5608,800.0
2014-07-18 10:30:00,86.31,86.32,86.24,86.24,1600.0,67.6313,67.6392,67.5765,67.5765,1600.0
2014-07-18 10:35:00,86.43,86.69,86.43,86.62,1000.0,67.7254,67.9291,67.7254,67.8742,1000.0
2014-07-18 10:40:00,86.04,86.22,85.97,86.13,2300.0,67.4198,67.5608,67.3649,67.4903,2300.0
2014-07-18 10:45:00,85.87,85.9,85.83,85.9,700.0,67.2866,67.3101,67.2552,67.3101,700.0
2014-07-18 10:50:00,86.14,86.24,86.14,86.24,400.0,67.4981,67.5765,67.4981,67.5765,400.0
2014-07-18 10:55:00,86.33,86.56,86.33,86.51,1000.0,67.647,67.8272,67.647,67.7881,1000.0
2014-07-18 11:00:00,86.22,86.22,86.0,86.01,900.0,67.5608,67.5608,67.3884,67.3963,900.0
2014-07-18 11:05:00,86.03,86.03,86.03,86.03,200.0,67.4119,67.4119,67.4119,67.4119,200.0
2014-07-18 11:10:00,86.08,86.08,86.08,86.08,100.0,67.4511,67.4511,67.4511,67.4511,100.0
2014-07-18 11:15:00,86.23,86.34,86.23,86.34,300.0,67.5686,67.6548,67.5686,67.6548,300.0
2014-07-18 11:20:00,86.44,86.48,86.31,86.36,2000.0,67.7332,67.7645,67.6313,67.6705,2000.0
2014-07-18 11:25:00,86.47,86.47,86.47,86.47,100.0,67.7567,67.7567,67.7567,67.7567,100.0
2014-07-18 11:30:00,86.54,86.66,86.54,86.55,900.0,67.8116,67.9056,67.8116,67.8194,900.0
2014-07-18 11:35:00,86.61,86.82,86.61,86.77,1900.0,67.8664,68.031,67.8664,67.9918,1900.0
2014-07-18 11:40:00,86.8,86.82,86.8,86.82,300.0,68.0153,68.031,68.0153,68.031,300.0
2014-07-18 11:45:00,86.78,86.82,86.78,86.82,200.0,67.9996,68.031,67.9996,68.031,200.0
2014-07-18 11:50:00,87.08,87.08,86.99,86.99,700.0,68.2347,68.2347,68.1642,68.1642,700.0
2014-07-18 11:55:00,86.76,86.82,86.74,86.82,400.0,67.9839,68.031,67.9683,68.031,400.0
2014-07-18 12:00:00,86.98,87.02,86.98,87.02,800.0,68.1563,68.1877,68.1563,68.1877,800.0
2014-07-18 12:05:00,87.13,87.16,87.11,87.11,1200.0,68.2739,68.2974,68.2582,68.2582,1200.0
2014-07-18 12:10:00,87.17,87.21,87.17,87.21,200.0,68.3052,68.3366,68.3052,68.3366,200.0
2014-07-18 12:15:00,87.16,87.16,87.06,87.11,600.0,68.2974,68.2974,68.219,68.2582,600.0
2014-07-18 12:20:00,87.13,87.34,87.13,87.34,500.0,68.2739,68.4384,68.2739,68.4384,500.0
2014-07-18 12:25:00,87.32,87.32,87.23,87.26,1200.0,68.4228,68.4228,68.3522,68.3757,1200.0
2014-07-18 12:30:00,87.26,87.26,87.26,87.26,0.0,68.3757,68.3757,68.3757,68.3757,0.0
2014-07-18 12:35:00,86.95,86.96,86.86,86.96,700.0,68.1328,68.1407,68.0623,68.1407,700.0
2014-07-18 12:40:00,86.98,87.03,86.91,86.91,400.0,68.1563,68.1955,68.1015,68.1015,400.0
2014-07-18 12:45:00,86.75,86.87,86.75,86.87,600.0,67.9761,68.0701,67.9761,68.0701,600.0
2014-07-18 12:50:00,86.76,86.86,86.76,86.86,200.0,67.9839,68.0623,67.9839,68.0623,200.0
2014-07-18 12:55:00,86.82,86.87,86.82,86.87,2100.0,68.031,68.0701,68.031,68.0701,2100.0
2014-07-18 13:00:00,86.77,86.77,86.77,86.77,100.0,67.9918,67.9918,67.9918,67.9918,100.0
2014-07-18 13:05:00,86.68,86.68,86.68,86.68,100.0,67.9213,67.9213,67.9213,67.9213,100.0
2014-07-18 13:10:00,86.79,86.79,86.78,86.78,300.0,68.0075,68.0075,67.9996,67.9996,300.0
2014-07-18 13:15:00,86.67,86.67,86.55,86.64,900.0,67.9134,67.9134,67.8194,67.8899,900.0
2014-07-18 13:20:00,86.67,86.67,86.67,86.67,100.0,67.9134,67.9134,67.9134,67.9134,100.0
2014-07-18 13:25:00,86.48,86.48,86.48,86.48,100.0,67.7645,67.7645,67.7645,67.7645,100.0
2014-07-18 13:30:00,86.48,86.48,86.42,86.47,800.0,67.7645,67.7645,67.7175,67.7567,800.0
2014-07-18 13:35:00,86.47,86.47,86.47,86.47,0.0,67.7567,67.7567,67.7567,67.7567,0.0
2014-07-18 13:40:00,86.76,86.76,86.76,86.76,100.0,67.9839,67.9839,67.9839,67.9839,100.0
2014-07-18 13:45:00,86.69,86.7,86.66,86.66,1100.0,67.9291,67.9369,67.9056,67.9056,1100.0
2014-07-18 13:50:00,86.44,86.44,86.44,86.44,100.0,67.7332,67.7332,67.7332,67.7332,100.0
2014-07-18 13:55:00,86.61,86.66,86.61,86.64,900.0,67.8664,67.9056,67.8664,67.8899,900.0
2014-07-18 14:00:00,86.56,86.56,86.43,86.43,300.0,67.8272,67.8272,67.7254,67.7254,300.0
2014-07-18 14:05:00,86.53,86.53,86.49,86.49,300.0,67.8037,67.8037,67.7724,67.7724,300.0
2014-07-18 14:10:00,86.57,86.57,86.57,86.57,300.0,67.8351,67.8351,67.8351,67.8351,300.0
2014-07-18 14:15:00,86.57,86.57,86.57,86.57,0.0,67.8351,67.8351,67.8351,67.8351,0.0
2014-07-18 14:20:00,86.65,86.67,86.58,86.58,1800.0,67.8978,67.9134,67.8429,67.8429,1800.0
2014-07-18 14:25:00,86.58,86.7,86.58,86.65,2200.0,67.8429,67.9369,67.8429,67.8978,2200.0
2014-07-18 14:30:00,86.58,86.65,86.58,86.65,1100.0,67.8429,67.8978,67.8429,67.8978,1100.0
2014-07-18 14:35:00,86.67,86.7,86.65,86.65,1200.0,67.9134,67.9369,67.8978,67.8978,1200.0
2014-07-18 14:40:00,86.78,86.78,86.78,86.78,100.0,67.9996,67.9996,67.9996,67.9996,100.0
2014-07-18 14:45:00,86.92,86.97,86.92,86.96,400.0,68.1093,68.1485,68.1093,68.1407,400.0
2014-07-18 14:50:00,86.93,86.93,86.83,86.92,700.0,68.1172,68.1172,68.0388,68.1093,700.0
2014-07-18 14:55:00,86.92,86.92,86.92,86.92,100.0,68.1093,68.1093,68.1093,68.1093,100.0
2014-07-18 15:00:00,86.79,86.81,86.78,86.81,600.0,68.0075,68.0231,67.9996,68.0231,600.0
2014-07-18 15:05:00,86.85,86.98,86.85,86.98,1000.0,68.0545,68.1563,68.0545,68.1563,1000.0
2014-07-18 15:10:00,87.0,87.02,86.99,87.0,1100.0,68.172,68.1877,68.1642,68.172,1100.0
2014-07-18 15:15:00,87.08,87.11,87.01,87.11,1000.0,68.2347,68.2582,68.1798,68.2582,1000.0
2014-07-18 15:20:00,87.11,87.12,87.0,87.0,1100.0,68.2582,68.266,68.172,68.172,1100.0
2014-07-18 15:25:00,86.86,86.87,86.8,86.82,900.0,68.0623,68.0701,68.0153,68.031,900.0
2014-07-18 15:30:00,86.82,86.82,86.73,86.75,500.0,68.031,68.031,67.9604,67.9761,500.0
2014-07-18 15:35:00,86.75,86.83,86.74,86.74,2100.0,67.9761,68.0388,67.9683,67.9683,2100.0
2014-07-18 15:40:00,86.71,86.71,86.39,86.43,2200.0,67.9448,67.9448,67.694,67.7254,2200.0
2014-07-18 15:45:00,86.5,86.77,86.5,86.76,1200.0,67.7802,67.9918,67.7802,67.9839,1200.0
2014-07-18 15:50:00,86.77,86.93,86.77,86.93,2600.0,67.9918,68.1172,67.9918,68.1172,2600.0
2014-07-18 15:55:00,86.74,86.88,86.5,86.6,4700.0,67.9683,68.078,67.7802,67.8586,4700.0
2014-07-21 09:30:00,86.0,87.46,86.0,87.22,5700.0,67.3884,68.5325,67.3884,68.3444,5700.0
2014-07-21 09:35:00,87.21,87.7,86.5,87.69,4400.0,68.3366,68.7205,67.7802,68.7127,4400.0
2014-07-21 09:40:00,87.71,89.06,87.71,88.65,11200.0,68.7284,69.7862,68.7284,69.4649,11200.0
2014-07-21 09:45:00,88.57,88.9,88.37,88.9,8900.0,69.4022,69.6608,69.2455,69.6608,8900.0
2014-07-21 09:50:00,88.9,89.65,88.9,89.29,4600.0,69.6608,70.2485,69.6608,69.9664,4600.0
2014-07-21 09:55:00,89.17,89.25,89.0,89.25,1400.0,69.8724,69.9351,69.7392,69.9351,1400.0
2014-07-21 10:00:00,89.27,89.48,88.71,88.93,1900.0,69.9508,70.1153,69.5119,69.6843,1900.0
2014-07-21 10:05:00,88.71,89.26,88.71,88.81,5700.0,69.5119,69.9429,69.5119,69.5903,5700.0
2014-07-21 10:10:00,88.81,88.83,88.61,88.61,1500.0,69.5903,69.606,69.4336,69.4336,1500.0
2014-07-21 10:15:00,88.67,89.18,88.6,88.93,4400.0,69.4806,69.8802,69.4257,69.6843,4400.0
2014-07-21 10:20:00,88.84,89.04,88.84,89.03,400.0,69.6138,69.7705,69.6138,69.7627,400.0
2014-07-21 10:25:00,89.0,89.04,88.62,88.73,5900.0,69.7392,69.7705,69.4414,69.5276,5900.0
2014-07-21 10:30:00,88.76,88.98,88.62,88.95,1700.0,69.5511,69.7235,69.4414,69.7,1700.0
2014-07-21 10:35:00,88.83,88.93,88.75,88.83,1100.0,69.606,69.6843,69.5433,69.606,1100.0
2014-07-21 10:40:00,88.89,88.89,88.6,88.8,2300.0,69.653,69.653,69.4257,69.5825,2300.0
2014-07-21 10:45:00,88.96,89.08,88.82,88.82,2600.0,69.7078,69.8019,69.5981,69.5981,2600.0
2014-07-21 10:50:00,89.18,89.28,88.92,88.92,900.0,69.8802,69.9586,69.6765,69.6765,900.0
2014-07-21 10:55:00,89.33,89.33,88.83,89.07,1600.0,69.9978,69.9978,69.606,69.794,1600.0
2014-07-21 11:00:00,88.95,89.07,88.85,88.95,1200.0,69.7,69.794,69.6216,69.7,1200.0
2014-07-21 11:05:00,89.0,89.13,88.93,89.13,3000.0,69.7392,69.841,69.6843,69.841,3000.0
2014-07-21 11:10:00,89.1,89.14,88.81,88.83,2900.0,69.8175,69.8489,69.5903,69.606,2900.0
2014-07-21 11:15:00,88.71,88.84,88.62,88.62,3500.0,69.5119,69.6138,69.4414,69.4414,3500.0
2014-07-21 11:20:00,88.68,88.7,88.61,88.7,2400.0,69.4884,69.5041,69.4336,69.5041,2400.0
2014-07-21 11:25:00,88.55,88.61,88.36,88.61,1800.0,69.3866,69.4336,69.2377,69.4336,1800.0
2014-07-21 11:30:00,88.61,88.73,88.31,88.31,3000.0,69.4336,69.5276,69.1985,69.1985,3000.0
2014-07-21 11:35:00,88.23,88.29,88.07,88.16,900.0,69.1358,69.1828,69.0104,69.081,900.0
2014-07-21 11:40:00,88.42,88.42,88.26,88.32,1000.0,69.2847,69.2847,69.1593,69.2063,1000.0
2014-07-21 11:45:00,88.33,88.33,87.98,87.98,1500.0,69.2142,69.2142,68.9399,68.9399,1500.0
2014-07-21 11:50:00,88.28,88.28,88.27,88.27,500.0,69.175,69.175,69.1672,69.1672,500.0
2014-07-21 11:55:00,88.37,88.45,88.37,88.45,400.0,69.2455,69.3082,69.2455,69.3082,400.0
2014-07-21 12:00:00,88.51,88.51,88.45,88.48,900.0,69.3552,69.3552,69.3082,69.3317,900.0
2014-07-21 12:05:00,88.51,88.51,88.35,88.35,400.0,69.3552,69.3552,69.2299,69.2299,400.0
2014-07-21 12:10:00,88.34,88.41,88.34,88.41,500.0,69.222,69.2769,69.222,69.2769,500.0
2014-07-21 12:15:00,88.5,88.54,88.39,88.39,800.0,69.3474,69.3787,69.2612,69.2612,800.0
2014-07-21 12:20:00,88.12,88.12,88.12,88.12,100.0,69.0496,69.0496,69.0496,69.0496,100.0
2014-07-21 12:25:00,88.21,88.21,88.01,88.01,700.0,69.1202,69.1202,68.9634,68.9634,700.0
2014-07-21 12:30:00,88.01,88.25,88.0,88.18,2800.0,68.9634,69.1515,68.9556,69.0966,2800.0
2014-07-21 12:35:00,88.1,88.13,87.94,88.05,1800.0,69.034,69.0575,68.9086,68.9948,1800.0
2014-07-21 12:40:00,88.11,88.11,88.06,88.06,1000.0,69.0418,69.0418,69.0026,69.0026,1000.0
2014-07-21 12:45:00,88.03,88.3,88.03,88.3,1400.0,68.9791,69.1907,68.9791,69.1907,1400.0
2014-07-21 12:50:00,88.26,88.3,88.21,88.21,300.0,69.1593,69.1907,69.1202,69.1202,300.0
2014-07-21 12:55:00,88.01,88.1,88.01,88.09,400.0,68.9634,69.034,68.9634,69.0261,400.0
2014-07-21 13:00:00,88.1,88.2,88.1,88.11,1000.0,69.034,69.1123,69.034,69.0418,1000.0
2014-07-21 13:05:00,88.05,88.2,88.05,88.16,1400.0,68.9948,69.1123,68.9948,69.081,1400.0
2014-07-21 13:10:00,88.16,88.21,88.14,88.21,500.0,69.081,69.1202,69.0653,69.1202,500.0
2014-07-21 13:15:00,88.23,88.28,88.05,88.23,1300.0,69.1358,69.175,68.9948,69.1358,1300.0
2014-07-21 13:20:00,88.15,88.61,88.15,88.61,1700.0,69.0731,69.4336,69.0731,69.4336,1700.0
2014-07-21 13:25:00,88.48,88.58,88.4,88.44,900.0,69.3317,69.4101,69.269,69.3004,900.0
2014-07-21 13:30:00,88.39,88.39,88.14,88.14,5700.0,69.2612,69.2612,69.0653,69.0653,5700.0
2014-07-21 13:35:00,88.17,88.31,88.17,88.21,1000.0,69.0888,69.1985,69.0888,69.1202,1000.0
2014-07-21 13:40:00,88.17,88.17,88.01,88.01,800.0,69.0888,69.0888,68.9634,68.9634,800.0
2014-07-21 13:45:00,88.03,88.04,87.91,87.91,1500.0,68.9791,68.9869,68.8851,68.8851,1500.0
2014-07-21 13:50:00,87.94,87.97,87.94,87.94,300.0,68.9086,68.9321,68.9086,68.9086,300.0
2014-07-21 13:55:00,87.98,87.98,87.71,87.71,800.0,68.9399,68.9399,68.7284,68.7284,800.0
2014-07-21 14:00:00,87.72,87.97,87.72,87.88,2200.0,68.7362,68.9321,68.7362,68.8616,2200.0
2014-07-21 14:05:00,87.97,88.07,87.97,88.06,600.0,68.9321,69.0104,68.9321,69.0026,600.0
2014-07-21 14:10:00,88.02,88.14,88.02,88.14,1000.0,68.9713,69.0653,68.9713,69.0653,1000.0
2014-07-21 14:15:00,88.07,88.07,87.79,87.87,2100.0,69.0104,69.0104,68.791,68.8537,2100.0
2014-07-21 14:20:00,87.86,88.03,87.86,87.92,1400.0,68.8459,68.9791,68.8459,68.8929,1400.0
2014-07-21 14:25:00,87.93,88.02,87.93,88.02,1300.0,68.9007,68.9713,68.9007,68.9713,1300.0
2014-07-21 14:30:00,88.04,88.15,88.0,88.11,3300.0,68.9869,69.0731,68.9556,69.0418,3300.0
2014-07-21 14:35:00,88.15,88.16,88.01,88.06,800.0,69.0731,69.081,68.9634,69.0026,800.0
2014-07-21 14:40:00,88.03,88.03,87.88,87.88,1800.0,68.9791,68.9791,68.8616,68.8616,1800.0
2014-07-21 14:45:00,87.82,88.02,87.76,88.02,600.0,68.8146,68.9713,68.7675,68.9713,600.0
2014-07-21 14:50:00,87.75,88.22,87.75,88.14,1600.0,68.7597,69.128,68.7597,69.0653,1600.0
2014-07-21 14:55:00,88.11,88.11,87.87,87.96,2100.0,69.0418,69.0418,68.8537,68.9243,2100.0
2014-07-21 15:00:00,87.92,87.93,87.75,87.78,1900.0,68.8929,68.9007,68.7597,68.7832,1900.0
2014-07-21 15:05:00,87.75,87.92,87.63,87.92,2500.0,68.7597,68.8929,68.6657,68.8929,2500.0
2014-07-21 15:10:00,87.98,88.04,87.82,88.01,1200.0,68.9399,68.9869,68.8146,68.9634,1200.0
2014-07-21 15:15:00,87.92,88.17,87.92,88.14,900.0,68.8929,69.0888,68.8929,69.0653,900.0
2014-07-21 15:20:00,88.08,88.32,88.08,88.32,1400.0,69.0183,69.2063,69.0183,69.2063,1400.0
2014-07-21 15:25:00,88.26,88.36,88.22,88.22,1400.0,69.1593,69.2377,69.128,69.128,1400.0
2014-07-21 15:30:00,88.23,88.49,88.23,88.49,2400.0,69.1358,69.3396,69.1358,69.3396,2400.0
2014-07-21 15:35:00,88.48,88.56,88.39,88.39,2700.0,69.3317,69.3944,69.2612,69.2612,2700.0
2014-07-21 15:40:00,88.42,88.44,88.06,88.06,2900.0,69.2847,69.3004,69.0026,69.0026,2900.0
2014-07-21 15:45:00,88.1,88.32,88.1,88.3,5000.0,69.034,69.2063,69.034,69.1907,5000.0
2014-07-21 15:50:00,88.22,88.3,88.13,88.26,3600.0,69.128,69.1907,69.0575,69.1593,3600.0
2014-07-21 15:55:00,88.23,88.31,87.91,88.0,11300.0,69.1358,69.1985,68.8851,68.9556,11300.0
2014-07-22 09:30:00,87.2,87.69,87.12,87.55,121100.0,68.3287,68.7127,68.266,68.603,121100.0
2014-07-22 09:35:00,87.6,87.6,87.31,87.34,39500.0,68.6422,68.6422,68.4149,68.4384,39500.0
2014-07-22 09:40:00,87.35,87.35,86.93,87.25,103400.0,68.4463,68.4463,68.1172,68.3679,103400.0
2014-07-22 09:45:00,87.27,87.35,87.17,87.3,26500.0,68.3836,68.4463,68.3052,68.4071,26500.0
2014-07-22 09:50:00,87.3,87.55,87.21,87.55,43500.0,68.4071,68.603,68.3366,68.603,43500.0
2014-07-22 09:55:00,87.56,87.63,87.46,87.51,23900.0,68.6108,68.6657,68.5325,68.5716,23900.0
2014-07-22 10:00:00,87.5,87.64,87.45,87.6,16500.0,68.5638,68.6735,68.5246,68.6422,16500.0
2014-07-22 10:05:00,87.61,87.64,87.45,87.45,10000.0,68.65,68.6735,68.5246,68.5246,10000.0
2014-07-22 10:10:00,87.49,87.49,87.25,87.31,6000.0,68.556,68.556,68.3679,68.4149,6000.0
2014-07-22 10:15:00,87.32,87.48,87.31,87.4,3000.0,68.4228,68.5481,68.4149,68.4854,3000.0
2014-07-22 10:20:00,87.36,87.37,87.18,87.3,4000.0,68.4541,68.4619,68.3131,68.4071,4000.0
2014-07-22 10:25:00,87.34,87.39,87.3,87.3,2700.0,68.4384,68.4776,68.4071,68.4071,2700.0
2014-07-22 10:30:00,87.33,87.35,87.25,87.26,3800.0,68.4306,68.4463,68.3679,68.3757,3800.0
2014-07-22 10:35:00,87.29,87.37,87.24,87.28,3300.0,68.3993,68.4619,68.3601,68.3914,3300.0
2014-07-22 10:40:00,87.22,87.22,87.01,87.11,9900.0,68.3444,68.3444,68.1798,68.2582,9900.0
2014-07-22 10:45:00,87.03,87.24,87.03,87.22,4800.0,68.1955,68.3601,68.1955,68.3444,4800.0
2014-07-22 10:50:00,87.19,87.26,87.15,87.26,4500.0,68.3209,68.3757,68.2895,68.3757,4500.0
2014-07-22 10:55:00,87.2,87.37,87.2,87.35,15400.0,68.3287,68.4619,68.3287,68.4463,15400.0
2014-07-22 11:00:00,87.35,87.47,87.32,87.4,3800.0,68.4463,68.5403,68.4228,68.4854,3800.0
2014-07-22 11:05:00,87.46,87.48,87.43,87.48,10500.0,68.5325,68.5481,68.509,68.5481,10500.0
2014-07-22 11:10:00,87.48,87.48,87.25,87.29,5500.0,68.5481,68.5481,68.3679,68.3993,5500.0
2014-07-22 11:15:00,87.31,87.33,87.15,87.21,7500.0,68.4149,68.4306,68.2895,68.3366,7500.0
2014-07-22 11:20:00,87.21,87.21,87.15,87.19,9100.0,68.3366,68.3366,68.2895,68.3209,9100.0
2014-07-22 11:25:00,87.17,87.23,87.07,87.16,4100.0,68.3052,68.3522,68.2269,68.2974,4100.0
2014-07-22 11:30:00,87.19,87.35,87.16,87.28,6100.0,68.3209,68.4463,68.2974,68.3914,6100.0
2014-07-22 11:35:00,87.28,87.3,87.21,87.22,2700.0,68.3914,68.4071,68.3366,68.3444,2700.0
2014-07-22 11:40:00,87.17,87.21,87.15,87.17,4100.0,68.3052,68.3366,68.2895,68.3052,4100.0
2014-07-22 11:45:00,87.15,87.2,87.09,87.13,4200.0,68.2895,68.3287,68.2425,68.2739,4200.0
2014-07-22 11:50:00,87.19,87.21,87.17,87.2,5000.0,68.3209,68.3366,68.3052,68.3287,5000.0
2014-07-22 11:55:00,87.19,87.21,87.17,87.17,3900.0,68.3209,68.3366,68.3052,68.3052,3900.0
2014-07-22 12:00:00,87.2,87.23,87.17,87.21,5500.0,68.3287,68.3522,68.3052,68.3366,5500.0
2014-07-22 12:05:00,87.22,87.22,87.16,87.18,2700.0,68.3444,68.3444,68.2974,68.3131,2700.0
2014-07-22 12:10:00,87.2,87.21,87.1,87.12,4300.0,68.3287,68.3366,68.2504,68.266,4300.0
2014-07-22 12:15:00,87.14,87.17,87.07,87.07,2500.0,68.2817,68.3052,68.2269,68.2269,2500.0
2014-07-22 12:20:00,87.1,87.21,87.09,87.21,3900.0,68.2504,68.3366,68.2425,68.3366,3900.0
2014-07-22 12:25:00,87.2,87.2,87.13,87.13,2000.0,68.3287,68.3287,68.2739,68.2739,2000.0
2014-07-22 12:30:00,87.17,87.39,87.15,87.37,4000.0,68.3052,68.4776,68.2895,68.4619,4000.0
2014-07-22 12:35:00,87.39,87.39,87.25,87.25,6300.0,68.4776,68.4776,68.3679,68.3679,6300.0
2014-07-22 12:40:00,87.25,87.32,87.23,87.23,1000.0,68.3679,68.4228,68.3522,68.3522,1000.0
2014-07-22 12:45:00,87.27,87.34,87.23,87.34,1300.0,68.3836,68.4384,68.3522,68.4384,1300.0
2014-07-22 12:50:00,87.33,87.42,87.29,87.29,6400.0,68.4306,68.5011,68.3993,68.3993,6400.0
2014-07-22 12:55:00,87.27,87.31,87.26,87.29,1900.0,68.3836,68.4149,68.3757,68.3993,1900.0
2014-07-22 13:00:00,87.3,87.42,87.3,87.39,4700.0,68.4071,68.5011,68.4071,68.4776,4700.0
2014-07-22 13:05:00,87.38,87.4,87.32,87.32,1600.0,68.4698,68.4854,68.4228,68.4228,1600.0
2014-07-22 13:10:00,87.34,87.5,87.33,87.5,10000.0,68.4384,68.5638,68.4306,68.5638,10000.0
2014-07-22 13:15:00,87.5,87.52,87.43,87.43,8700.0,68.5638,68.5795,68.509,68.509,8700.0
2014-07-22 13:20:00,87.42,87.48,87.41,87.48,2200.0,68.5011,68.5481,68.4933,68.5481,2200.0
2014-07-22 13:25:00,87.46,87.5,87.44,87.49,2100.0,68.5325,68.5638,68.5168,68.556,2100.0
2014-07-22 13:30:00,87.46,87.47,87.41,87.41,1900.0,68.5325,68.5403,68.4933,68.4933,1900.0
2014-07-22 13:35:00,87.39,87.46,87.33,87.33,5500.0,68.4776,68.5325,68.4306,68.4306,5500.0
2014-07-22 13:40:00,87.26,87.31,87.17,87.17,2800.0,68.3757,68.4149,68.3052,68.3052,2800.0
2014-07-22 13:45:00,87.17,87.29,87.17,87.29,2100.0,68.3052,68.3993,68.3052,68.3993,2100.0
2014-07-22 13:50:00,87.28,87.29,87.25,87.25,1800.0,68.3914,68.3993,68.3679,68.3679,1800.0
2014-07-22 13:55:00,87.25,87.25,87.2,87.25,4100.0,68.3679,68.3679,68.3287,68.3679,4100.0
2014-07-22 14:00:00,87.25,87.27,87.25,87.25,800.0,68.3679,68.3836,68.3679,68.3679,800.0
2014-07-22 14:05:00,87.26,87.28,87.26,87.27,500.0,68.3757,68.3914,68.3757,68.3836,500.0
2014-07-22 14:10:00,87.27,87.3,87.25,87.3,2200.0,68.3836,68.4071,68.3679,68.4071,2200.0
2014-07-22 14:15:00,87.26,87.27,87.21,87.21,2200.0,68.3757,68.3836,68.3366,68.3366,2200.0
2014-07-22 14:20:00,87.21,87.26,87.21,87.26,1200.0,68.3366,68.3757,68.3366,68.3757,1200.0
2014-07-22 14:25:00,87.26,87.35,87.26,87.34,2000.0,68.3757,68.4463,68.3757,68.4384,2000.0
2014-07-22 14:30:00,87.32,87.32,87.22,87.23,13200.0,68.4228,68.4228,68.3444,68.3522,13200.0
2014-07-22 14:35:00,87.23,87.25,87.2,87.22,1900.0,68.3522,68.3679,68.3287,68.3444,1900.0
2014-07-22 14:40:00,87.24,87.24,87.19,87.2,14200.0,68.3601,68.3601,68.3209,68.3287,14200.0
2014-07-22 14:45:00,87.19,87.19,87.13,87.15,15900.0,68.3209,68.3209,68.2739,68.2895,15900.0
2014-07-22 14:50:00,87.13,87.18,87.11,87.16,3300.0,68.2739,68.3131,68.2582,68.2974,3300.0
2014-07-22 14:55:00,87.15,87.26,87.15,87.26,2700.0,68.2895,68.3757,68.2895,68.3757,2700.0
2014-07-22 15:00:00,87.27,87.27,87.13,87.17,12300.0,68.3836,68.3836,68.2739,68.3052,12300.0
2014-07-22 15:05:00,87.16,87.17,87.12,87.12,12100.0,68.2974,68.3052,68.266,68.266,12100.0
2014-07-22 15:10:00,87.13,87.13,87.02,87.07,6500.0,68.2739,68.2739,68.1877,68.2269,6500.0
2014-07-22 15:15:00,87.06,87.12,86.97,86.97,11300.0,68.219,68.266,68.1485,68.1485,11300.0
2014-07-22 15:20:00,87.0,87.05,86.88,87.03,7400.0,68.172,68.2112,68.078,68.1955,7400.0
2014-07-22 15:25:00,87.0,87.0,86.88,86.93,4400.0,68.172,68.172,68.078,68.1172,4400.0
2014-07-22 15:30:00,86.95,86.99,86.85,86.94,6500.0,68.1328,68.1642,68.0545,68.125,6500.0
2014-07-22 15:35:00,86.94,87.0,86.64,86.67,15700.0,68.125,68.172,67.8899,67.9134,15700.0
2014-07-22 15:40:00,86.73,86.82,86.69,86.79,8100.0,67.9604,68.031,67.9291,68.0075,8100.0
2014-07-22 15:45:00,86.8,86.94,86.78,86.89,8800.0,68.0153,68.125,67.9996,68.0858,8800.0
2014-07-22 15:50:00,86.89,86.99,86.72,86.74,24200.0,68.0858,68.1642,67.9526,67.9683,24200.0
2014-07-22 15:55:00,86.73,86.75,86.42,86.42,12200.0,67.9604,67.9761,67.7175,67.7175,12200.0
2014-07-23 09:30:00,86.99,87.07,86.75,86.75,5100.0,68.1642,68.2269,67.9761,67.9761,5100.0
2014-07-23 09:35:00,86.78,86.88,86.25,86.88,6200.0,67.9996,68.078,67.5843,68.078,6200.0
2014-07-23 09:40:00,86.84,87.55,86.84,87.55,16900.0,68.0466,68.603,68.0466,68.603,16900.0
2014-07-23 09:45:00,87.5,87.67,87.35,87.37,7700.0,68.5638,68.697,68.4463,68.4619,7700.0
2014-07-23 09:50:00,87.38,87.51,87.25,87.5,10800.0,68.4698,68.5716,68.3679,68.5638,10800.0
2014-07-23 09:55:00,87.49,87.51,87.2,87.49,3000.0,68.556,68.5716,68.3287,68.556,3000.0
2014-07-23 10:00:00,87.33,87.5,87.28,87.28,2500.0,68.4306,68.5638,68.3914,68.3914,2500.0
2014-07-23 10:05:00,87.2,87.45,87.2,87.44,2900.0,68.3287,68.5246,68.3287,68.5168,2900.0
2014-07-23 10:10:00,87.3,87.34,87.2,87.22,2500.0,68.4071,68.4384,68.3287,68.3444,2500.0
2014-07-23 10:15:00,87.23,87.26,87.07,87.07,5300.0,68.3522,68.3757,68.2269,68.2269,5300.0
2014-07-23 10:20:00,87.0,87.13,86.82,86.95,6800.0,68.172,68.2739,68.031,68.1328,6800.0
2014-07-23 10:25:00,86.92,87.0,86.87,86.92,1300.0,68.1093,68.172,68.0701,68.1093,1300.0
2014-07-23 10:30:00,87.1,87.3,87.1,87.15,3000.0,68.2504,68.4071,68.2504,68.2895,3000.0
2014-07-23 10:35:00,87.13,87.18,87.09,87.09,2000.0,68.2739,68.3131,68.2425,68.2425,2000.0
2014-07-23 10:40:00,87.1,87.1,86.83,86.83,2200.0,68.2504,68.2504,68.0388,68.0388,2200.0
2014-07-23 10:45:00,86.83,86.87,86.68,86.68,1900.0,68.0388,68.0701,67.9213,67.9213,1900.0
2014-07-23 10:50:00,86.48,86.57,86.35,86.35,1900.0,67.7645,67.8351,67.6627,67.6627,1900.0
2014-07-23 10:55:00,86.43,86.9,86.43,86.9,1100.0,67.7254,68.0937,67.7254,68.0937,1100.0
2014-07-23 11:00:00,87.06,87.06,87.0,87.01,2300.0,68.219,68.219,68.172,68.1798,2300.0
2014-07-23 11:05:00,87.0,87.04,86.89,87.04,1600.0,68.172,68.2034,68.0858,68.2034,1600.0
2014-07-23 11:10:00,87.04,87.2,87.04,87.2,1000.0,68.2034,68.3287,68.2034,68.3287,1000.0
2014-07-23 11:15:00,87.2,87.38,87.2,87.2,800.0,68.3287,68.4698,68.3287,68.3287,800.0
2014-07-23 11:20:00,87.19,87.19,87.11,87.11,300.0,68.3209,68.3209,68.2582,68.2582,300.0
2014-07-23 11:25:00,87.08,87.08,86.97,87.08,3300.0,68.2347,68.2347,68.1485,68.2347,3300.0
2014-07-23 11:30:00,87.1,87.1,87.02,87.05,3100.0,68.2504,68.2504,68.1877,68.2112,3100.0
2014-07-23 11:35:00,87.14,87.17,87.14,87.14,500.0,68.2817,68.3052,68.2817,68.2817,500.0
2014-07-23 11:40:00,87.13,87.13,87.06,87.08,500.0,68.2739,68.2739,68.219,68.2347,500.0
2014-07-23 11:45:00,87.07,87.11,87.03,87.11,1400.0,68.2269,68.2582,68.1955,68.2582,1400.0
2014-07-23 11:50:00,87.2,87.2,87.2,87.2,300.0,68.3287,68.3287,68.3287,68.3287,300.0
2014-07-23 11:55:00,87.2,87.2,87.04,87.04,500.0,68.3287,68.3287,68.2034,68.2034,500.0
2014-07-23 12:00:00,87.02,87.08,87.02,87.08,300.0,68.1877,68.2347,68.1877,68.2347,300.0
2014-07-23 12:05:00,87.15,87.19,87.15,87.18,600.0,68.2895,68.3209,68.2895,68.3131,600.0
2014-07-23 12:10:00,87.12,87.16,87.12,87.13,700.0,68.266,68.2974,68.266,68.2739,700.0
2014-07-23 12:15:00,87.13,87.13,87.01,87.02,1800.0,68.2739,68.2739,68.1798,68.1877,1800.0
2014-07-23 12:20:00,87.09,87.11,87.09,87.09,400.0,68.2425,68.2582,68.2425,68.2425,400.0
2014-07-23 12:25:00,87.02,87.04,87.0,87.04,1200.0,68.1877,68.2034,68.172,68.2034,1200.0
2014-07-23 12:30:00,87.02,87.05,87.0,87.05,800.0,68.1877,68.2112,68.172,68.2112,800.0
2014-07-23 12:35:00,87.05,87.05,86.96,87.05,2700.0,68.2112,68.2112,68.1407,68.2112,2700.0
2014-07-23 12:40:00,87.09,87.09,87.09,87.09,100.0,68.2425,68.2425,68.2425,68.2425,100.0
2014-07-23 12:45:00,87.1,87.11,87.0,87.0,800.0,68.2504,68.2582,68.172,68.172,800.0
2014-07-23 12:50:00,87.01,87.03,87.0,87.0,700.0,68.1798,68.1955,68.172,68.172,700.0
2014-07-23 12:55:00,87.04,87.1,87.04,87.09,500.0,68.2034,68.2504,68.2034,68.2425,500.0
2014-07-23 13:00:00,87.08,87.08,87.05,87.06,300.0,68.2347,68.2347,68.2112,68.219,300.0
2014-07-23 13:05:00,87.1,87.1,87.0,87.0,1500.0,68.2504,68.2504,68.172,68.172,1500.0
2014-07-23 13:10:00,86.93,86.93,86.86,86.87,500.0,68.1172,68.1172,68.0623,68.0701,500.0
2014-07-23 13:15:00,86.92,86.98,86.87,86.98,600.0,68.1093,68.1563,68.0701,68.1563,600.0
2014-07-23 13:20:00,86.96,86.96,86.86,86.94,800.0,68.1407,68.1407,68.0623,68.125,800.0
2014-07-23 13:25:00,87.0,87.0,86.93,86.99,1600.0,68.172,68.172,68.1172,68.1642,1600.0
2014-07-23 13:30:00,86.99,87.05,86.99,87.05,500.0,68.1642,68.2112,68.1642,68.2112,500.0
2014-07-23 13:35:00,87.0,87.07,87.0,87.07,1000.0,68.172,68.2269,68.172,68.2269,1000.0
2014-07-23 13:40:00,87.1,87.1,87.06,87.1,1700.0,68.2504,68.2504,68.219,68.2504,1700.0
2014-07-23 13:45:00,87.07,87.07,87.0,87.0,400.0,68.2269,68.2269,68.172,68.172,400.0
2014-07-23 13:50:00,87.08,87.08,87.0,87.0,800.0,68.2347,68.2347,68.172,68.172,800.0
2014-07-23 13:55:00,86.99,87.01,86.99,86.99,700.0,68.1642,68.1798,68.1642,68.1642,700.0
2014-07-23 14:00:00,86.99,87.01,86.97,86.97,7100.0,68.1642,68.1798,68.1485,68.1485,7100.0
2014-07-23 14:05:00,86.99,87.06,86.97,87.0,4800.0,68.1642,68.219,68.1485,68.172,4800.0
2014-07-23 14:10:00,87.01,87.09,87.01,87.09,1700.0,68.1798,68.2425,68.1798,68.2425,1700.0
2014-07-23 14:15:00,87.07,87.09,87.0,87.09,4600.0,68.2269,68.2425,68.172,68.2425,4600.0
2014-07-23 14:20:00,87.08,87.08,87.0,87.0,1600.0,68.2347,68.2347,68.172,68.172,1600.0
2014-07-23 14:25:00,87.01,87.04,87.0,87.04,1200.0,68.1798,68.2034,68.172,68.2034,1200.0
2014-07-23 14:30:00,87.0,87.01,86.99,87.0,5900.0,68.172,68.1798,68.1642,68.172,5900.0
2014-07-23 14:35:00,87.0,87.01,86.97,87.0,2400.0,68.172,68.1798,68.1485,68.172,2400.0
2014-07-23 14:40:00,87.0,87.02,87.0,87.01,1400.0,68.172,68.1877,68.172,68.1798,1400.0
2014-07-23 14:45:00,87.01,87.01,86.96,86.96,1900.0,68.1798,68.1798,68.1407,68.1407,1900.0
2014-07-23 14:50:00,86.96,87.04,86.96,87.04,1100.0,68.1407,68.2034,68.1407,68.2034,1100.0
2014-07-23 14:55:00,87.06,87.07,87.04,87.06,1600.0,68.219,68.2269,68.2034,68.219,1600.0
2014-07-23 15:00:00,87.07,87.1,87.04,87.08,2100.0,68.2269,68.2504,68.2034,68.2347,2100.0
2014-07-23 15:05:00,87.08,87.25,87.07,87.25,2800.0,68.2347,68.3679,68.2269,68.3679,2800.0
2014-07-23 15:10:00,87.25,87.49,87.25,87.47,2500.0,68.3679,68.556,68.3679,68.5403,2500.0
2014-07-23 15:15:00,87.41,87.64,87.41,87.64,1000.0,68.4933,68.6735,68.4933,68.6735,1000.0
2014-07-23 15:20:00,87.69,87.76,87.68,87.76,1400.0,68.7127,68.7675,68.7048,68.7675,1400.0
2014-07-23 15:25:00,87.76,87.76,87.64,87.67,5500.0,68.7675,68.7675,68.6735,68.697,5500.0
2014-07-23 15:30:00,87.71,87.75,87.55,87.56,3300.0,68.7284,68.7597,68.603,68.6108,3300.0
2014-07-23 15:35:00,87.54,87.68,87.54,87.68,800.0,68.5951,68.7048,68.5951,68.7048,800.0
2014-07-23 15:40:00,87.7,87.89,87.7,87.81,3900.0,68.7205,68.8694,68.7205,68.8067,3900.0
2014-07-23 15:45:00,87.78,87.87,87.64,87.84,2100.0,68.7832,68.8537,68.6735,68.8302,2100.0
2014-07-23 15:50:00,87.83,87.84,87.76,87.84,3400.0,68.8224,68.8302,68.7675,68.8302,3400.0
2014-07-23 15:55:00,87.84,87.89,87.83,87.89,2600.0,68.8302,68.8694,68.8224,68.8694,2600.0
2014-07-24 09:30:00,88.01,88.01,87.91,87.91,1200.0,68.9634,68.9634,68.8851,68.8851,1200.0
2014-07-24 09:35:00,87.91,87.92,87.62,87.65,1600.0,68.8851,68.8929,68.6578,68.6813,1600.0
2014-07-24 09:40:00,87.53,87.53,87.18,87.33,2300.0,68.5873,68.5873,68.3131,68.4306,2300.0
2014-07-24 09:45:00,87.45,87.63,87.45,87.58,1100.0,68.5246,68.6657,68.5246,68.6265,1100.0
2014-07-24 09:50:00,87.42,87.42,86.99,86.99,700.0,68.5011,68.5011,68.1642,68.1642,700.0
2014-07-24 09:55:00,86.91,87.54,86.88,87.54,2700.0,68.1015,68.5951,68.078,68.5951,2700.0
2014-07-24 10:00:00,87.37,87.55,87.17,87.5,2200.0,68.4619,68.603,68.3052,68.5638,2200.0
2014-07-24 10:05:00,87.4,87.53,87.32,87.5,1800.0,68.4854,68.5873,68.4228,68.5638,1800.0
2014-07-24 10:10:00,87.34,87.54,87.31,87.5,600.0,68.4384,68.5951,68.4149,68.5638,600.0
2014-07-24 10:15:00,87.44,87.48,87.42,87.48,900.0,68.5168,68.5481,68.5011,68.5481,900.0
2014-07-24 10:20:00,87.52,87.68,87.48,87.68,1300.0,68.5795,68.7048,68.5481,68.7048,1300.0
2014-07-24 10:25:00,87.59,87.86,87.5,87.86,1500.0,68.6343,68.8459,68.5638,68.8459,1500.0
2014-07-24 10:30:00,87.9,88.23,87.86,88.02,2500.0,68.8772,69.1358,68.8459,68.9713,2500.0
2014-07-24 10:35:00,87.87,87.99,87.81,87.96,2000.0,68.8537,68.9478,68.8067,68.9243,2000.0
2014-07-24 10:40:00,87.91,88.04,87.9,87.9,3500.0,68.8851,68.9869,68.8772,68.8772,3500.0
2014-07-24 10:45:00,87.97,88.03,87.93,88.03,1800.0,68.9321,68.9791,68.9007,68.9791,1800.0
2014-07-24 10:50:00,88.0,88.05,87.8,87.8,2600.0,68.9556,68.9948,68.7989,68.7989,2600.0
2014-07-24 10:55:00,87.72,87.86,87.72,87.8,1900.0,68.7362,68.8459,68.7362,68.7989,1900.0
2014-07-24 11:00:00,87.9,88.01,87.9,87.92,1600.0,68.8772,68.9634,68.8772,68.8929,1600.0
2014-07-24 11:05:00,88.0,88.01,87.95,87.95,2200.0,68.9556,68.9634,68.9164,68.9164,2200.0
2014-07-24 11:10:00,88.0,88.19,88.0,88.19,3200.0,68.9556,69.1045,68.9556,69.1045,3200.0
2014-07-24 11:15:00,88.2,88.34,88.2,88.31,5300.0,69.1123,69.222,69.1123,69.1985,5300.0
2014-07-24 11:20:00,88.34,88.49,88.32,88.45,2100.0,69.222,69.3396,69.2063,69.3082,2100.0
2014-07-24 11:25:00,88.47,88.55,88.47,88.51,3200.0,69.3239,69.3866,69.3239,69.3552,3200.0
2014-07-24 11:30:00,88.47,88.62,88.46,88.62,2700.0,69.3239,69.4414,69.316,69.4414,2700.0
2014-07-24 11:35:00,88.65,88.98,88.65,88.87,16400.0,69.4649,69.7235,69.4649,69.6373,16400.0
2014-07-24 11:40:00,88.87,89.05,88.86,88.95,2100.0,69.6373,69.7784,69.6295,69.7,2100.0
2014-07-24 11:45:00,88.99,89.0,88.94,88.96,1700.0,69.7313,69.7392,69.6922,69.7078,1700.0
2014-07-24 11:50:00,88.95,89.05,88.94,88.94,2100.0,69.7,69.7784,69.6922,69.6922,2100.0
2014-07-24 11:55:00,88.97,88.97,88.69,88.71,1900.0,69.7157,69.7157,69.4963,69.5119,1900.0
2014-07-24 12:00:00,88.65,88.71,88.65,88.71,1200.0,69.4649,69.5119,69.4649,69.5119,1200.0
2014-07-24 12:05:00,88.48,88.56,88.41,88.41,2700.0,69.3317,69.3944,69.2769,69.2769,2700.0
2014-07-24 12:10:00,88.41,88.67,88.41,88.67,2500.0,69.2769,69.4806,69.2769,69.4806,2500.0
2014-07-24 12:15:00,88.63,88.66,88.58,88.61,1100.0,69.4493,69.4728,69.4101,69.4336,1100.0
2014-07-24 12:20:00,88.64,88.79,88.55,88.57,1600.0,69.4571,69.5746,69.3866,69.4022,1600.0
2014-07-24 12:25:00,88.6,88.75,88.6,88.75,1900.0,69.4257,69.5433,69.4257,69.5433,1900.0
2014-07-24 12:30:00,88.75,88.76,88.7,88.75,1700.0,69.5433,69.5511,69.5041,69.5433,1700.0
2014-07-24 12:35:00,88.72,88.86,88.72,88.86,1400.0,69.5198,69.6295,69.5198,69.6295,1400.0
2014-07-24 12:40:00,88.88,88.91,88.74,88.75,1000.0,69.6452,69.6687,69.5355,69.5433,1000.0
2014-07-24 12:45:00,88.85,88.89,88.85,88.89,900.0,69.6216,69.653,69.6216,69.653,900.0
2014-07-24 12:50:00,88.91,88.94,88.91,88.92,800.0,69.6687,69.6922,69.6687,69.6765,800.0
2014-07-24 12:55:00,88.84,88.98,88.84,88.98,1600.0,69.6138,69.7235,69.6138,69.7235,1600.0
2014-07-24 13:00:00,88.97,88.99,88.81,88.81,900.0,69.7157,69.7313,69.5903,69.5903,900.0
2014-07-24 13:05:00,88.61,88.61,88.24,88.3,3100.0,69.4336,69.4336,69.1437,69.1907,3100.0
2014-07-24 13:10:00,88.33,88.38,88.25,88.25,700.0,69.2142,69.2534,69.1515,69.1515,700.0
2014-07-24 13:15:00,88.32,88.71,88.32,88.7,2000.0,69.2063,69.5119,69.2063,69.5041,2000.0
2014-07-24 13:20:00,88.79,88.83,88.76,88.76,1600.0,69.5746,69.606,69.5511,69.5511,1600.0
2014-07-24 13:25:00,88.71,88.8,88.71,88.8,2600.0,69.5119,69.5825,69.5119,69.5825,2600.0
2014-07-24 13:30:00,88.81,88.86,88.68,88.68,1800.0,69.5903,69.6295,69.4884,69.4884,1800.0
2014-07-24 13:35:00,88.68,88.82,88.68,88.76,1100.0,69.4884,69.5981,69.4884,69.5511,1100.0
2014-07-24 13:40:00,88.56,88.65,88.56,88.65,900.0,69.3944,69.4649,69.3944,69.4649,900.0
2014-07-24 13:45:00,88.5,88.55,88.47,88.54,2800.0,69.3474,69.3866,69.3239,69.3787,2800.0
2014-07-24 13:50:00,88.52,88.53,88.36,88.36,1600.0,69.3631,69.3709,69.2377,69.2377,1600.0
2014-07-24 13:55:00,88.31,88.49,88.31,88.49,2500.0,69.1985,69.3396,69.1985,69.3396,2500.0
2014-07-24 14:00:00,88.48,88.48,88.17,88.18,2500.0,69.3317,69.3317,69.0888,69.0966,2500.0
2014-07-24 14:05:00,88.17,88.17,87.88,87.99,7900.0,69.0888,69.0888,68.8616,68.9478,7900.0
2014-07-24 14:10:00,88.0,88.1,87.97,88.0,7900.0,68.9556,69.034,68.9321,68.9556,7900.0
2014-07-24 14:15:00,88.0,88.14,88.0,88.14,1400.0,68.9556,69.0653,68.9556,69.0653,1400.0
2014-07-24 14:20:00,88.14,88.59,88.14,88.56,3100.0,69.0653,69.4179,69.0653,69.3944,3100.0
2014-07-24 14:25:00,88.56,88.62,88.41,88.42,2100.0,69.3944,69.4414,69.2769,69.2847,2100.0
2014-07-24 14:30:00,88.45,88.45,88.22,88.29,900.0,69.3082,69.3082,69.128,69.1828,900.0
2014-07-24 14:35:00,88.31,88.31,88.15,88.23,700.0,69.1985,69.1985,69.0731,69.1358,700.0
2014-07-24 14:40:00,88.14,88.21,88.05,88.07,1800.0,69.0653,69.1202,68.9948,69.0104,1800.0
2014-07-24 14:45:00,88.02,88.19,87.99,88.19,2200.0,68.9713,69.1045,68.9478,69.1045,2200.0
2014-07-24 14:50:00,88.0,88.0,87.95,87.99,1700.0,68.9556,68.9556,68.9164,68.9478,1700.0
2014-07-24 14:55:00,88.01,88.1,87.95,88.01,2600.0,68.9634,69.034,68.9164,68.9634,2600.0
2014-07-24 15:00:00,87.99,88.06,87.76,87.91,2200.0,68.9478,69.0026,68.7675,68.8851,2200.0
2014-07-24 15:05:00,87.88,87.88,87.71,87.77,2500.0,68.8616,68.8616,68.7284,68.7754,2500.0
2014-07-24 15:10:00,87.83,88.1,87.83,88.1,1500.0,68.8224,69.034,68.8224,69.034,1500.0
2014-07-24 15:15:00,88.13,88.15,87.93,87.96,2200.0,69.0575,69.0731,68.9007,68.9243,2200.0
2014-07-24 15:20:00,87.93,87.98,87.82,87.98,2500.0,68.9007,68.9399,68.8146,68.9399,2500.0
2014-07-24 15:25:00,88.03,88.04,87.99,87.99,800.0,68.9791,68.9869,68.9478,68.9478,800.0
2014-07-24 15:30:00,88.0,88.16,87.96,88.16,2300.0,68.9556,69.081,68.9243,69.081,2300.0
2014-07-24 15:35:00,88.2,88.24,88.2,88.24,2600.0,69.1123,69.1437,69.1123,69.1437,2600.0
2014-07-24 15:40:00,88.1,88.16,88.02,88.15,3000.0,69.034,69.081,68.9713,69.0731,3000.0
2014-07-24 15:45:00,88.14,88.14,88.04,88.1,5000.0,69.0653,69.0653,68.9869,69.034,5000.0
2014-07-24 15:50:00,88.09,88.15,88.05,88.13,3400.0,69.0261,69.0731,68.9948,69.0575,3400.0
2014-07-24 15:55:00,88.12,88.12,87.97,88.02,4300.0,69.0496,69.0496,68.9321,68.9713,4300.0
2014-07-25 09:30:00,87.29,87.29,87.0,87.0,900.0,68.3993,68.3993,68.172,68.172,900.0
2014-07-25 09:35:00,86.73,87.25,86.73,87.14,1800.0,67.9604,68.3679,67.9604,68.2817,1800.0
2014-07-25 09:40:00,86.96,87.04,86.85,86.86,2000.0,68.1407,68.2034,68.0545,68.0623,2000.0
2014-07-25 09:45:00,86.86,86.9,86.65,86.74,6200.0,68.0623,68.0937,67.8978,67.9683,6200.0
2014-07-25 09:50:00,86.79,86.79,86.63,86.7,1300.0,68.0075,68.0075,67.8821,67.9369,1300.0
2014-07-25 09:55:00,86.7,87.02,86.7,86.89,4600.0,67.9369,68.1877,67.9369,68.0858,4600.0
2014-07-25 10:00:00,87.07,87.13,86.85,86.85,2500.0,68.2269,68.2739,68.0545,68.0545,2500.0
2014-07-25 10:05:00,86.69,86.72,86.6,86.6,700.0,67.9291,67.9526,67.8586,67.8586,700.0
2014-07-25 10:10:00,86.61,86.61,86.26,86.39,2400.0,67.8664,67.8664,67.5922,67.694,2400.0
2014-07-25 10:15:00,86.17,86.18,85.88,86.1,3400.0,67.5216,67.5295,67.2944,67.4668,3400.0
2014-07-25 10:20:00,86.0,86.43,86.0,86.43,1800.0,67.3884,67.7254,67.3884,67.7254,1800.0
2014-07-25 10:25:00,86.46,86.48,86.32,86.32,1000.0,67.7489,67.7645,67.6392,67.6392,1000.0
2014-07-25 10:30:00,86.01,86.02,85.79,86.02,1800.0,67.3963,67.4041,67.2239,67.4041,1800.0
2014-07-25 10:35:00,85.93,85.95,85.57,85.57,6500.0,67.3336,67.3492,67.0515,67.0515,6500.0
2014-07-25 10:40:00,85.57,85.65,85.36,85.64,3000.0,67.0515,67.1142,66.8869,67.1063,3000.0
2014-07-25 10:45:00,85.64,85.96,85.58,85.96,2100.0,67.1063,67.3571,67.0593,67.3571,2100.0
2014-07-25 10:50:00,85.92,86.31,85.92,86.16,2200.0,67.3257,67.6313,67.3257,67.5138,2200.0
2014-07-25 10:55:00,86.02,86.26,85.69,85.69,2000.0,67.4041,67.5922,67.1455,67.1455,2000.0
2014-07-25 11:00:00,85.66,85.66,85.26,85.4,2100.0,67.122,67.122,66.8086,66.9183,2100.0
2014-07-25 11:05:00,85.42,85.74,85.34,85.74,2300.0,66.9339,67.1847,66.8713,67.1847,2300.0
2014-07-25 11:10:00,85.78,86.0,85.78,86.0,500.0,67.216,67.3884,67.216,67.3884,500.0
2014-07-25 11:15:00,85.97,86.09,85.97,86.09,4900.0,67.3649,67.4589,67.3649,67.4589,4900.0
2014-07-25 11:20:00,86.18,86.18,85.79,85.87,8200.0,67.5295,67.5295,67.2239,67.2866,8200.0
2014-07-25 11:25:00,85.91,85.91,85.8,85.84,400.0,67.3179,67.3179,67.2317,67.2631,400.0
2014-07-25 11:30:00,85.92,86.0,85.92,86.0,200.0,67.3257,67.3884,67.3257,67.3884,200.0
2014-07-25 11:35:00,86.02,86.02,85.93,85.93,600.0,67.4041,67.4041,67.3336,67.3336,600.0
2014-07-25 11:40:00,85.93,85.97,85.93,85.97,400.0,67.3336,67.3649,67.3336,67.3649,400.0
2014-07-25 11:45:00,85.94,86.0,85.94,86.0,300.0,67.3414,67.3884,67.3414,67.3884,300.0
2014-07-25 11:50:00,85.95,85.97,85.94,85.97,400.0,67.3492,67.3649,67.3414,67.3649,400.0
2014-07-25 11:55:00,86.0,86.0,85.89,85.89,1700.0,67.3884,67.3884,67.3022,67.3022,1700.0
2014-07-25 12:00:00,85.83,85.83,85.75,85.78,600.0,67.2552,67.2552,67.1925,67.216,600.0
2014-07-25 12:05:00,85.75,85.75,85.59,85.59,600.0,67.1925,67.1925,67.0672,67.0672,600.0
2014-07-25 12:10:00,85.67,85.7,85.6,85.7,800.0,67.1298,67.1533,67.075,67.1533,800.0
2014-07-25 12:15:00,85.7,85.82,85.7,85.82,300.0,67.1533,67.2474,67.1533,67.2474,300.0
2014-07-25 12:20:00,85.93,86.0,85.93,86.0,900.0,67.3336,67.3884,67.3336,67.3884,900.0
2014-07-25 12:25:00,86.0,86.0,85.87,85.87,600.0,67.3884,67.3884,67.2866,67.2866,600.0
2014-07-25 12:30:00,85.93,85.93,85.85,85.85,400.0,67.3336,67.3336,67.2709,67.2709,400.0
2014-07-25 12:35:00,85.85,85.85,85.83,85.83,700.0,67.2709,67.2709,67.2552,67.2552,700.0
2014-07-25 12:40:00,85.93,85.99,85.93,85.99,1000.0,67.3336,67.3806,67.3336,67.3806,1000.0
2014-07-25 12:45:00,86.0,86.02,85.95,85.95,1500.0,67.3884,67.4041,67.3492,67.3492,1500.0
2014-07-25 12:50:00,85.97,85.97,85.93,85.93,300.0,67.3649,67.3649,67.3336,67.3336,300.0
2014-07-25 12:55:00,85.88,85.9,85.88,85.9,600.0,67.2944,67.3101,67.2944,67.3101,600.0
2014-07-25 13:00:00,85.96,86.01,85.96,86.01,1800.0,67.3571,67.3963,67.3571,67.3963,1800.0
2014-07-25 13:05:00,86.01,86.01,85.83,85.83,800.0,67.3963,67.3963,67.2552,67.2552,800.0
2014-07-25 13:10:00,85.8,85.81,85.8,85.81,600.0,67.2317,67.2395,67.2317,67.2395,600.0
2014-07-25 13:15:00,85.82,85.87,85.79,85.87,700.0,67.2474,67.2866,67.2239,67.2866,700.0
2014-07-25 13:20:00,85.88,85.9,85.75,85.75,600.0,67.2944,67.3101,67.1925,67.1925,600.0
2014-07-25 13:25:00,85.78,85.87,85.78,85.87,400.0,67.216,67.2866,67.216,67.2866,400.0
2014-07-25 13:30:00,85.95,85.95,85.82,85.82,300.0,67.3492,67.3492,67.2474,67.2474,300.0
2014-07-25 13:35:00,85.63,85.8,85.63,85.8,200.0,67.0985,67.2317,67.0985,67.2317,200.0
2014-07-25 13:40:00,85.9,85.9,85.88,85.88,200.0,67.3101,67.3101,67.2944,67.2944,200.0
2014-07-25 13:45:00,85.88,85.88,85.88,85.88,0.0,67.2944,67.2944,67.2944,67.2944,0.0
2014-07-25 13:50:00,85.91,85.93,85.9,85.92,700.0,67.3179,67.3336,67.3101,67.3257,700.0
2014-07-25 13:55:00,85.97,86.0,85.96,85.96,1300.0,67.3649,67.3884,67.3571,67.3571,1300.0
2014-07-25 14:00:00,85.96,85.97,85.83,85.97,600.0,67.3571,67.3649,67.2552,67.3649,600.0
2014-07-25 14:05:00,85.99,86.0,85.97,86.0,2100.0,67.3806,67.3884,67.3649,67.3884,2100.0
2014-07-25 14:10:00,86.0,86.0,85.97,85.99,2500.0,67.3884,67.3884,67.3649,67.3806,2500.0
2014-07-25 14:15:00,85.99,86.0,85.99,86.0,600.0,67.3806,67.3884,67.3806,67.3884,600.0
2014-07-25 14:20:00,86.0,86.0,85.99,85.99,1100.0,67.3884,67.3884,67.3806,67.3806,1100.0
2014-07-25 14:25:00,86.0,86.01,85.97,86.01,4000.0,67.3884,67.3963,67.3649,67.3963,4000.0
2014-07-25 14:30:00,86.01,86.01,85.96,85.96,2300.0,67.3963,67.3963,67.3571,67.3571,2300.0
2014-07-25 14:35:00,85.97,85.99,85.97,85.98,500.0,67.3649,67.3806,67.3649,67.3728,500.0
2014-07-25 14:40:00,86.0,86.01,85.98,85.99,3000.0,67.3884,67.3963,67.3728,67.3806,3000.0
2014-07-25 14:45:00,85.97,86.0,85.93,86.0,600.0,67.3649,67.3884,67.3336,67.3884,600.0
2014-07-25 14:50:00,85.94,85.94,85.93,85.94,800.0,67.3414,67.3414,67.3336,67.3414,800.0
2014-07-25 14:55:00,85.97,86.0,85.97,86.0,1100.0,67.3649,67.3884,67.3649,67.3884,1100.0
2014-07-25 15:00:00,85.93,85.93,85.82,85.82,600.0,67.3336,67.3336,67.2474,67.2474,600.0
2014-07-25 15:05:00,85.9,85.99,85.87,85.99,1500.0,67.3101,67.3806,67.2866,67.3806,1500.0
2014-07-25 15:10:00,85.98,86.0,85.76,85.76,1000.0,67.3728,67.3884,67.2004,67.2004,1000.0
2014-07-25 15:15:00,85.73,85.85,85.73,85.85,1200.0,67.1769,67.2709,67.1769,67.2709,1200.0
2014-07-25 15:20:00,85.85,85.85,85.66,85.66,1100.0,67.2709,67.2709,67.122,67.122,1100.0
2014-07-25 15:25:00,85.71,85.8,85.68,85.8,1700.0,67.1612,67.2317,67.1377,67.2317,1700.0
2014-07-25 15:30:00,85.84,85.9,85.83,85.83,1000.0,67.2631,67.3101,67.2552,67.2552,1000.0
2014-07-25 15:35:00,85.82,85.82,85.51,85.51,2400.0,67.2474,67.2474,67.0045,67.0045,2400.0
2014-07-25 15:40:00,85.53,85.53,85.45,85.49,2300.0,67.0201,67.0201,66.9575,66.9888,2300.0
2014-07-25 15:45:00,85.49,85.65,85.49,85.65,2900.0,66.9888,67.1142,66.9888,67.1142,2900.0
2014-07-25 15:50:00,85.68,85.71,85.58,85.65,5600.0,67.1377,67.1612,67.0593,67.1142,5600.0
2014-07-25 15:55:00,85.69,85.8,85.68,85.78,3000.0,67.1455,67.2317,67.1377,67.216,3000.0
2014-07-28 09:30:00,85.7,85.85,85.7,85.85,200.0,67.1533,67.2709,67.1533,67.2709,200.0
2014-07-28 09:35:00,86.05,86.05,85.85,85.85,500.0,67.4276,67.4276,67.2709,67.2709,500.0
2014-07-28 09:40:00,85.53,85.65,84.88,84.88,1000.0,67.0201,67.1142,66.5108,66.5108,1000.0
2014-07-28 09:45:00,84.71,84.78,84.24,84.24,1900.0,66.3776,66.4324,66.0093,66.0093,1900.0
2014-07-28 09:50:00,84.28,85.08,84.25,85.08,2100.0,66.0407,66.6675,66.0171,66.6675,2100.0
2014-07-28 09:55:00,84.96,84.96,84.76,84.91,900.0,66.5735,66.5735,66.4168,66.5343,900.0
2014-07-28 10:00:00,84.89,85.14,84.66,84.9,1200.0,66.5186,66.7145,66.3384,66.5265,1200.0
2014-07-28 10:05:00,84.64,84.64,84.09,84.09,500.0,66.3227,66.3227,65.8918,65.8918,500.0
2014-07-28 10:10:00,84.05,84.05,83.68,83.79,2900.0,65.8604,65.8604,65.5705,65.6567,2900.0
2014-07-28 10:15:00,83.84,84.0,83.7,83.73,1200.0,65.6959,65.8213,65.5862,65.6097,1200.0
2014-07-28 10:20:00,83.73,83.94,83.67,83.94,600.0,65.6097,65.7742,65.5627,65.7742,600.0
2014-07-28 10:25:00,84.0,84.09,83.96,84.0,1800.0,65.8213,65.8918,65.7899,65.8213,1800.0
2014-07-28 10:30:00,84.07,84.1,84.07,84.09,400.0,65.8761,65.8996,65.8761,65.8918,400.0
2014-07-28 10:35:00,83.89,84.09,83.89,84.09,400.0,65.7351,65.8918,65.7351,65.8918,400.0
2014-07-28 10:40:00,84.53,84.53,84.34,84.34,300.0,66.2366,66.2366,66.0877,66.0877,300.0
2014-07-28 10:45:00,84.34,84.34,84.34,84.34,0.0,66.0877,66.0877,66.0877,66.0877,0.0
2014-07-28 10:50:00,84.35,84.46,84.35,84.46,300.0,66.0955,66.1817,66.0955,66.1817,300.0
2014-07-28 10:55:00,84.33,84.33,84.33,84.33,200.0,66.0798,66.0798,66.0798,66.0798,200.0
2014-07-28 11:00:00,84.14,84.19,84.14,84.14,400.0,65.931,65.9701,65.931,65.931,400.0
2014-07-28 11:05:00,84.17,84.17,84.17,84.17,200.0,65.9545,65.9545,65.9545,65.9545,200.0
2014-07-28 11:10:00,84.26,84.43,84.26,84.29,2500.0,66.025,66.1582,66.025,66.0485,2500.0
2014-07-28 11:15:00,84.29,84.29,84.29,84.29,0.0,66.0485,66.0485,66.0485,66.0485,0.0
2014-07-28 11:20:00,84.5,84.53,84.5,84.53,300.0,66.213,66.2366,66.213,66.2366,300.0
2014-07-28 11:25:00,84.58,84.58,84.58,84.58,100.0,66.2757,66.2757,66.2757,66.2757,100.0
2014-07-28 11:30:00,84.7,84.73,84.58,84.58,1800.0,66.3698,66.3933,66.2757,66.2757,1800.0
2014-07-28 11:35:00,84.37,84.46,84.37,84.46,300.0,66.1112,66.1817,66.1112,66.1817,300.0
2014-07-28 11:40:00,84.51,84.51,84.51,84.51,200.0,66.2209,66.2209,66.2209,66.2209,200.0
2014-07-28 11:45:00,84.1,84.1,84.1,84.1,100.0,65.8996,65.8996,65.8996,65.8996,100.0
2014-07-28 11:50:00,84.26,84.31,84.26,84.26,500.0,66.025,66.0642,66.025,66.025,500.0
2014-07-28 11:55:00,84.18,84.21,84.18,84.21,500.0,65.9623,65.9858,65.9623,65.9858,500.0
2014-07-28 12:00:00,84.38,84.47,84.38,84.47,300.0,66.119,66.1895,66.119,66.1895,300.0
2014-07-28 12:05:00,84.57,84.57,84.57,84.57,100.0,66.2679,66.2679,66.2679,66.2679,100.0
2014-07-28 12:10:00,84.57,84.57,84.53,84.53,200.0,66.2679,66.2679,66.2366,66.2366,200.0
2014-07-28 12:15:00,84.59,84.59,84.59,84.59,100.0,66.2836,66.2836,66.2836,66.2836,100.0
2014-07-28 12:20:00,84.73,84.73,84.73,84.73,100.0,66.3933,66.3933,66.3933,66.3933,100.0
2014-07-28 12:25:00,84.74,84.74,84.72,84.72,300.0,66.4011,66.4011,66.3854,66.3854,300.0
2014-07-28 12:30:00,84.65,84.65,84.47,84.47,300.0,66.3306,66.3306,66.1895,66.1895,300.0
2014-07-28 12:35:00,84.61,84.61,84.61,84.61,200.0,66.2992,66.2992,66.2992,66.2992,200.0
2014-07-28 12:40:00,84.6,84.66,84.57,84.66,600.0,66.2914,66.3384,66.2679,66.3384,600.0
2014-07-28 12:45:00,84.64,84.83,84.64,84.83,400.0,66.3227,66.4716,66.3227,66.4716,400.0
2014-07-28 12:50:00,84.89,84.89,84.89,84.89,200.0,66.5186,66.5186,66.5186,66.5186,200.0
2014-07-28 12:55:00,84.96,84.99,84.96,84.99,200.0,66.5735,66.597,66.5735,66.597,200.0
2014-07-28 13:00:00,84.97,84.97,84.92,84.92,300.0,66.5813,66.5813,66.5422,66.5422,300.0
2014-07-28 13:05:00,84.9,84.91,84.9,84.9,800.0,66.5265,66.5343,66.5265,66.5265,800.0
2014-07-28 13:10:00,84.97,85.01,84.97,85.01,200.0,66.5813,66.6127,66.5813,66.6127,200.0
2014-07-28 13:15:00,85.2,85.2,85.17,85.17,200.0,66.7616,66.7616,66.738,66.738,200.0
2014-07-28 13:20:00,85.32,85.32,85.32,85.32,100.0,66.8556,66.8556,66.8556,66.8556,100.0
2014-07-28 13:25:00,85.32,85.32,85.32,85.32,0.0,66.8556,66.8556,66.8556,66.8556,0.0
2014-07-28 13:30:00,85.34,85.34,85.34,85.34,100.0,66.8713,66.8713,66.8713,66.8713,100.0
2014-07-28 13:35:00,85.37,85.46,85.37,85.46,200.0,66.8948,66.9653,66.8948,66.9653,200.0
2014-07-28 13:40:00,85.48,85.49,85.33,85.33,800.0,66.981,66.9888,66.8634,66.8634,800.0
2014-07-28 13:45:00,85.33,85.33,85.33,85.33,0.0,66.8634,66.8634,66.8634,66.8634,0.0
2014-07-28 13:50:00,85.33,85.33,85.33,85.33,0.0,66.8634,66.8634,66.8634,66.8634,0.0
2014-07-28 13:55:00,85.14,85.14,85.12,85.12,300.0,66.7145,66.7145,66.6989,66.6989,300.0
2014-07-28 14:00:00,85.11,85.11,85.0,85.03,1200.0,66.691,66.691,66.6048,66.6283,1200.0
2014-07-28 14:05:00,85.03,85.16,85.03,85.16,400.0,66.6283,66.7302,66.6283,66.7302,400.0
2014-07-28 14:10:00,85.19,85.19,85.15,85.15,1000.0,66.7537,66.7537,66.7224,66.7224,1000.0
2014-07-28 14:15:00,85.02,85.02,84.91,84.91,300.0,66.6205,66.6205,66.5343,66.5343,300.0
2014-07-28 14:20:00,84.91,85.02,84.84,85.02,2300.0,66.5343,66.6205,66.4795,66.6205,2300.0
2014-07-28 14:25:00,85.09,85.22,85.04,85.22,400.0,66.6754,66.7772,66.6362,66.7772,400.0
2014-07-28 14:30:00,85.2,85.2,84.98,84.98,1200.0,66.7616,66.7616,66.5892,66.5892,1200.0
2014-07-28 14:35:00,84.98,84.98,84.98,84.98,0.0,66.5892,66.5892,66.5892,66.5892,0.0
2014-07-28 14:40:00,84.97,84.97,84.81,84.81,500.0,66.5813,66.5813,66.456,66.456,500.0
2014-07-28 14:45:00,84.85,84.85,84.85,84.85,100.0,66.4873,66.4873,66.4873,66.4873,100.0
2014-07-28 14:50:00,85.01,85.14,85.01,85.14,400.0,66.6127,66.7145,66.6127,66.7145,400.0
2014-07-28 14:55:00,85.13,85.22,85.12,85.22,400.0,66.7067,66.7772,66.6989,66.7772,400.0
2014-07-28 15:00:00,85.2,85.2,85.06,85.06,500.0,66.7616,66.7616,66.6519,66.6519,500.0
2014-07-28 15:05:00,84.93,85.02,84.93,85.02,600.0,66.55,66.6205,66.55,66.6205,600.0
2014-07-28 15:10:00,85.22,85.23,85.18,85.18,400.0,66.7772,66.7851,66.7459,66.7459,400.0
2014-07-28 15:15:00,85.08,85.09,85.08,85.09,300.0,66.6675,66.6754,66.6675,66.6754,300.0
2014-07-28 15:20:00,85.23,85.24,85.2,85.2,800.0,66.7851,66.7929,66.7616,66.7616,800.0
2014-07-28 15:25:00,85.12,85.19,85.12,85.19,200.0,66.6989,66.7537,66.6989,66.7537,200.0
2014-07-28 15:30:00,85.17,85.27,85.15,85.15,900.0,66.738,66.8164,66.7224,66.7224,900.0
2014-07-28 15:35:00,85.13,85.13,85.01,85.01,800.0,66.7067,66.7067,66.6127,66.6127,800.0
2014-07-28 15:40:00,84.94,85.02,84.94,84.98,700.0,66.5578,66.6205,66.5578,66.5892,700.0
2014-07-28 15:45:00,84.99,85.15,84.99,85.07,800.0,66.597,66.7224,66.597,66.6597,800.0
2014-07-28 15:50:00,85.11,85.12,84.9,84.91,1500.0,66.691,66.6989,66.5265,66.5343,1500.0
2014-07-28 15:55:00,85.03,85.03,84.77,84.77,2300.0,66.6283,66.6283,66.4246,66.4246,2300.0
2014-07-29 09:35:00,84.77,84.77,84.53,84.53,200.0,66.4246,66.4246,66.2366,66.2366,200.0
2014-07-29 09:40:00,84.11,84.14,83.95,84.14,2500.0,65.9074,65.931,65.7821,65.931,2500.0
2014-07-29 09:45:00,84.31,85.25,84.31,85.25,900.0,66.0642,66.8007,66.0642,66.8007,900.0
2014-07-29 09:50:00,85.45,85.57,85.36,85.57,1100.0,66.9575,67.0515,66.8869,67.0515,1100.0
2014-07-29 09:55:00,85.6,85.65,85.46,85.46,500.0,67.075,67.1142,66.9653,66.9653,500.0
2014-07-29 10:00:00,85.32,85.46,85.32,85.42,1300.0,66.8556,66.9653,66.8556,66.9339,1300.0
2014-07-29 10:05:00,85.39,85.47,85.32,85.4,3000.0,66.9104,66.9731,66.8556,66.9183,3000.0
2014-07-29 10:10:00,85.27,85.3,85.19,85.25,1200.0,66.8164,66.8399,66.7537,66.8007,1200.0
2014-07-29 10:15:00,85.31,85.41,85.28,85.41,700.0,66.8477,66.9261,66.8242,66.9261,700.0
2014-07-29 10:20:00,85.42,85.48,85.39,85.48,1200.0,66.9339,66.981,66.9104,66.981,1200.0
2014-07-29 10:25:00,85.56,85.63,85.47,85.63,900.0,67.0436,67.0985,66.9731,67.0985,900.0
2014-07-29 10:30:00,85.87,85.91,85.86,85.86,1600.0,67.2866,67.3179,67.2787,67.2787,1600.0
2014-07-29 10:35:00,85.81,86.09,85.81,86.01,700.0,67.2395,67.4589,67.2395,67.3963,700.0
2014-07-29 10:40:00,86.04,86.36,86.04,86.36,1000.0,67.4198,67.6705,67.4198,67.6705,1000.0
2014-07-29 10:45:00,86.43,86.68,86.41,86.53,1600.0,67.7254,67.9213,67.7097,67.8037,1600.0
2014-07-29 10:50:00,86.39,86.39,86.02,86.06,1200.0,67.694,67.694,67.4041,67.4354,1200.0
2014-07-29 10:55:00,86.09,86.37,86.09,86.26,9000.0,67.4589,67.6784,67.4589,67.5922,9000.0
2014-07-29 11:00:00,86.2,86.53,86.2,86.26,1400.0,67.5451,67.8037,67.5451,67.5922,1400.0
2014-07-29 11:05:00,86.26,86.26,85.79,85.79,1700.0,67.5922,67.5922,67.2239,67.2239,1700.0
2014-07-29 11:10:00,85.65,85.69,85.48,85.64,2100.0,67.1142,67.1455,66.981,67.1063,2100.0
2014-07-29 11:15:00,85.55,85.55,85.52,85.52,600.0,67.0358,67.0358,67.0123,67.0123,600.0
2014-07-29 11:20:00,85.38,85.38,85.37,85.37,1000.0,66.9026,66.9026,66.8948,66.8948,1000.0
2014-07-29 11:25:00,85.23,85.38,85.23,85.38,900.0,66.7851,66.9026,66.7851,66.9026,900.0
2014-07-29 11:30:00,85.46,85.63,85.35,85.35,1400.0,66.9653,67.0985,66.8791,66.8791,1400.0
2014-07-29 11:35:00,85.23,85.34,85.12,85.22,1100.0,66.7851,66.8713,66.6989,66.7772,1100.0
2014-07-29 11:40:00,85.27,85.28,85.27,85.28,200.0,66.8164,66.8242,66.8164,66.8242,200.0
2014-07-29 11:45:00,85.28,85.48,85.28,85.44,1300.0,66.8242,66.981,66.8242,66.9496,1300.0
2014-07-29 11:50:00,85.48,85.48,85.33,85.38,1800.0,66.981,66.981,66.8634,66.9026,1800.0
2014-07-29 11:55:00,85.28,85.28,85.2,85.2,1000.0,66.8242,66.8242,66.7616,66.7616,1000.0
2014-07-29 12:00:00,85.41,85.41,85.32,85.32,700.0,66.9261,66.9261,66.8556,66.8556,700.0
2014-07-29 12:05:00,85.27,85.34,85.25,85.34,600.0,66.8164,66.8713,66.8007,66.8713,600.0
2014-07-29 12:10:00,85.29,85.29,85.29,85.29,500.0,66.8321,66.8321,66.8321,66.8321,500.0
2014-07-29 12:15:00,85.32,85.32,85.28,85.28,200.0,66.8556,66.8556,66.8242,66.8242,200.0
2014-07-29 12:20:00,85.38,85.53,85.38,85.53,200.0,66.9026,67.0201,66.9026,67.0201,200.0
2014-07-29 12:25:00,85.7,85.7,85.7,85.7,100.0,67.1533,67.1533,67.1533,67.1533,100.0
2014-07-29 12:30:00,85.8,85.8,85.7,85.7,200.0,67.2317,67.2317,67.1533,67.1533,200.0
2014-07-29 12:35:00,85.8,85.84,85.79,85.79,400.0,67.2317,67.2631,67.2239,67.2239,400.0
2014-07-29 12:40:00,85.7,85.75,85.7,85.75,400.0,67.1533,67.1925,67.1533,67.1925,400.0
2014-07-29 12:45:00,85.96,86.0,85.92,86.0,700.0,67.3571,67.3884,67.3257,67.3884,700.0
2014-07-29 12:50:00,86.01,86.1,86.01,86.03,800.0,67.3963,67.4668,67.3963,67.4119,800.0
2014-07-29 12:55:00,86.0,86.02,86.0,86.02,200.0,67.3884,67.4041,67.3884,67.4041,200.0
2014-07-29 13:00:00,86.07,86.13,86.07,86.08,900.0,67.4433,67.4903,67.4433,67.4511,900.0
2014-07-29 13:05:00,86.0,86.01,85.91,85.91,500.0,67.3884,67.3963,67.3179,67.3179,500.0
2014-07-29 13:10:00,85.62,85.62,85.44,85.5,700.0,67.0907,67.0907,66.9496,66.9966,700.0
2014-07-29 13:15:00,85.54,85.54,85.43,85.49,1300.0,67.028,67.028,66.9418,66.9888,1300.0
2014-07-29 13:20:00,85.51,85.57,85.51,85.57,300.0,67.0045,67.0515,67.0045,67.0515,300.0
2014-07-29 13:25:00,85.66,85.79,85.61,85.79,1100.0,67.122,67.2239,67.0828,67.2239,1100.0
2014-07-29 13:30:00,85.8,85.92,85.8,85.83,400.0,67.2317,67.3257,67.2317,67.2552,400.0
2014-07-29 13:35:00,85.73,85.73,85.73,85.73,100.0,67.1769,67.1769,67.1769,67.1769,100.0
2014-07-29 13:40:00,85.85,85.85,85.85,85.85,100.0,67.2709,67.2709,67.2709,67.2709,100.0
2014-07-29 13:45:00,85.89,85.93,85.89,85.91,500.0,67.3022,67.3336,67.3022,67.3179,500.0
2014-07-29 13:50:00,85.91,85.91,85.91,85.91,0.0,67.3179,67.3179,67.3179,67.3179,0.0
2014-07-29 13:55:00,85.95,85.95,85.92,85.92,300.0,67.3492,67.3492,67.3257,67.3257,300.0
2014-07-29 14:00:00,85.87,86.02,85.85,86.02,400.0,67.2866,67.4041,67.2709,67.4041,400.0
2014-07-29 14:05:00,86.06,86.06,86.0,86.02,500.0,67.4354,67.4354,67.3884,67.4041,500.0
2014-07-29 14:10:00,86.01,86.05,86.01,86.04,800.0,67.3963,67.4276,67.3963,67.4198,800.0
2014-07-29 14:15:00,86.07,86.61,86.07,86.5,1300.0,67.4433,67.8664,67.4433,67.7802,1300.0
2014-07-29 14:20:00,86.45,86.45,86.32,86.37,600.0,67.741,67.741,67.6392,67.6784,600.0
2014-07-29 14:25:00,86.11,86.18,86.11,86.15,1300.0,67.4746,67.5295,67.4746,67.506,1300.0
2014-07-29 14:30:00,86.19,86.26,86.1,86.14,700.0,67.5373,67.5922,67.4668,67.4981,700.0
2014-07-29 14:35:00,85.87,85.87,85.87,85.87,100.0,67.2866,67.2866,67.2866,67.2866,100.0
2014-07-29 14:40:00,85.85,85.91,85.8,85.8,500.0,67.2709,67.3179,67.2317,67.2317,500.0
2014-07-29 14:45:00,85.84,85.84,85.84,85.84,100.0,67.2631,67.2631,67.2631,67.2631,100.0
2014-07-29 14:50:00,86.04,86.04,85.89,85.89,700.0,67.4198,67.4198,67.3022,67.3022,700.0
2014-07-29 14:55:00,85.95,85.95,85.91,85.91,200.0,67.3492,67.3492,67.3179,67.3179,200.0
2014-07-29 15:00:00,85.68,85.68,85.62,85.65,500.0,67.1377,67.1377,67.0907,67.1142,500.0
2014-07-29 15:05:00,85.76,85.96,85.76,85.89,600.0,67.2004,67.3571,67.2004,67.3022,600.0
2014-07-29 15:10:00,85.93,85.93,85.8,85.85,1100.0,67.3336,67.3336,67.2317,67.2709,1100.0
2014-07-29 15:15:00,85.89,85.9,85.84,85.89,700.0,67.3022,67.3101,67.2631,67.3022,700.0
2014-07-29 15:20:00,85.9,85.95,85.79,85.81,2500.0,67.3101,67.3492,67.2239,67.2395,2500.0
2014-07-29 15:25:00,85.81,85.81,85.72,85.72,1300.0,67.2395,67.2395,67.169,67.169,1300.0
2014-07-29 15:30:00,85.65,85.65,85.61,85.62,500.0,67.1142,67.1142,67.0828,67.0907,500.0
2014-07-29 15:35:00,85.67,85.67,85.41,85.45,3200.0,67.1298,67.1298,66.9261,66.9575,3200.0
2014-07-29 15:40:00,85.39,85.39,85.09,85.26,4500.0,66.9104,66.9104,66.6754,66.8086,4500.0
2014-07-29 15:45:00,85.35,85.51,85.3,85.51,1600.0,66.8791,67.0045,66.8399,67.0045,1600.0
2014-07-29 15:50:00,85.71,85.77,85.59,85.76,1200.0,67.1612,67.2082,67.0672,67.2004,1200.0
2014-07-29 15:55:00,85.74,85.74,85.49,85.58,1800.0,67.1847,67.1847,66.9888,67.0593,1800.0
2014-07-30 09:35:00,86.32,87.02,86.15,86.15,2900.0,67.6392,68.1877,67.506,67.506,2900.0
2014-07-30 09:40:00,86.21,86.65,86.21,86.65,400.0,67.553,67.8978,67.553,67.8978,400.0
2014-07-30 09:45:00,86.39,86.39,86.29,86.31,300.0,67.694,67.694,67.6157,67.6313,300.0
2014-07-30 09:50:00,86.03,86.03,85.83,85.83,200.0,67.4119,67.4119,67.2552,67.2552,200.0
2014-07-30 09:55:00,86.14,86.14,85.85,85.85,300.0,67.4981,67.4981,67.2709,67.2709,300.0
2014-07-30 10:00:00,85.72,85.72,85.26,85.26,300.0,67.169,67.169,66.8086,66.8086,300.0
2014-07-30 10:05:00,85.3,85.6,85.3,85.59,700.0,66.8399,67.075,66.8399,67.0672,700.0
2014-07-30 10:10:00,85.89,85.96,85.89,85.96,400.0,67.3022,67.3571,67.3022,67.3571,400.0
2014-07-30 10:15:00,85.77,85.77,85.48,85.48,300.0,67.2082,67.2082,66.981,66.981,300.0
2014-07-30 10:20:00,85.57,85.57,85.5,85.5,1900.0,67.0515,67.0515,66.9966,66.9966,1900.0
2014-07-30 10:25:00,85.55,85.75,85.55,85.72,1200.0,67.0358,67.1925,67.0358,67.169,1200.0
2014-07-30 10:30:00,85.82,86.05,85.82,85.99,300.0,67.2474,67.4276,67.2474,67.3806,300.0
2014-07-30 10:35:00,85.56,85.56,85.56,85.56,1300.0,67.0436,67.0436,67.0436,67.0436,1300.0
2014-07-30 10:40:00,85.63,85.83,85.63,85.83,1600.0,67.0985,67.2552,67.0985,67.2552,1600.0
2014-07-30 10:45:00,85.19,85.42,85.13,85.42,500.0,66.7537,66.9339,66.7067,66.9339,500.0
2014-07-30 10:50:00,85.51,85.51,85.45,85.45,200.0,67.0045,67.0045,66.9575,66.9575,200.0
2014-07-30 10:55:00,85.43,85.43,85.31,85.36,500.0,66.9418,66.9418,66.8477,66.8869,500.0
2014-07-30 11:00:00,85.09,85.09,85.04,85.04,200.0,66.6754,66.6754,66.6362,66.6362,200.0
2014-07-30 11:05:00,84.99,85.16,84.99,85.16,200.0,66.597,66.7302,66.597,66.7302,200.0
2014-07-30 11:10:00,85.17,85.17,85.06,85.09,600.0,66.738,66.738,66.6519,66.6754,600.0
2014-07-30 11:15:00,85.15,85.5,85.15,85.5,400.0,66.7224,66.9966,66.7224,66.9966,400.0
2014-07-30 11:20:00,85.54,85.54,85.47,85.47,800.0,67.028,67.028,66.9731,66.9731,800.0
2014-07-30 11:25:00,85.46,85.46,85.46,85.46,200.0,66.9653,66.9653,66.9653,66.9653,200.0
2014-07-30 11:30:00,85.39,85.39,85.39,85.39,100.0,66.9104,66.9104,66.9104,66.9104,100.0
2014-07-30 11:35:00,85.39,85.39,85.39,85.39,0.0,66.9104,66.9104,66.9104,66.9104,0.0
2014-07-30 11:40:00,85.34,85.34,85.27,85.27,300.0,66.8713,66.8713,66.8164,66.8164,300.0
2014-07-30 11:45:00,85.24,85.24,85.14,85.14,200.0,66.7929,66.7929,66.7145,66.7145,200.0
2014-07-30 11:50:00,85.01,85.01,84.98,84.98,200.0,66.6127,66.6127,66.5892,66.5892,200.0
2014-07-30 11:55:00,84.97,84.99,84.97,84.99,200.0,66.5813,66.597,66.5813,66.597,200.0
2014-07-30 12:00:00,84.93,84.93,84.73,84.73,400.0,66.55,66.55,66.3933,66.3933,400.0
2014-07-30 12:05:00,84.58,84.58,84.58,84.58,100.0,66.2757,66.2757,66.2757,66.2757,100.0
2014-07-30 12:10:00,84.61,84.87,84.61,84.87,200.0,66.2992,66.503,66.2992,66.503,200.0
2014-07-30 12:15:00,84.87,84.87,84.87,84.87,0.0,66.503,66.503,66.503,66.503,0.0
2014-07-30 12:20:00,84.71,84.77,84.71,84.73,400.0,66.3776,66.4246,66.3776,66.3933,400.0
2014-07-30 12:25:00,84.7,84.7,84.57,84.57,500.0,66.3698,66.3698,66.2679,66.2679,500.0
2014-07-30 12:30:00,84.64,84.64,84.64,84.64,100.0,66.3227,66.3227,66.3227,66.3227,100.0
2014-07-30 12:35:00,84.71,84.77,84.66,84.66,800.0,66.3776,66.4246,66.3384,66.3384,800.0
2014-07-30 12:40:00,84.72,84.72,84.65,84.65,200.0,66.3854,66.3854,66.3306,66.3306,200.0
2014-07-30 12:45:00,84.65,84.65,84.65,84.65,0.0,66.3306,66.3306,66.3306,66.3306,0.0
2014-07-30 12:50:00,84.8,84.8,84.8,84.8,400.0,66.4481,66.4481,66.4481,66.4481,400.0
2014-07-30 12:55:00,84.83,85.0,84.83,85.0,200.0,66.4716,66.6048,66.4716,66.6048,200.0
2014-07-30 13:00:00,85.0,85.0,85.0,85.0,0.0,66.6048,66.6048,66.6048,66.6048,0.0
2014-07-30 13:05:00,84.63,84.65,84.59,84.65,500.0,66.3149,66.3306,66.2836,66.3306,500.0
2014-07-30 13:10:00,84.59,84.6,84.59,84.6,300.0,66.2836,66.2914,66.2836,66.2914,300.0
2014-07-30 13:15:00,84.57,84.57,84.4,84.4,400.0,66.2679,66.2679,66.1347,66.1347,400.0
2014-07-30 13:20:00,84.38,84.46,84.38,84.38,600.0,66.119,66.1817,66.119,66.119,600.0
2014-07-30 13:25:00,84.29,84.29,84.29,84.29,100.0,66.0485,66.0485,66.0485,66.0485,100.0
2014-07-30 13:30:00,84.46,84.73,84.38,84.7,800.0,66.1817,66.3933,66.119,66.3698,800.0
2014-07-30 13:35:00,84.82,84.82,84.82,84.82,200.0,66.4638,66.4638,66.4638,66.4638,200.0
2014-07-30 13:40:00,84.76,84.77,84.68,84.77,1600.0,66.4168,66.4246,66.3541,66.4246,1600.0
2014-07-30 13:45:00,84.86,84.86,84.86,84.86,100.0,66.4951,66.4951,66.4951,66.4951,100.0
2014-07-30 13:50:00,84.94,84.97,84.89,84.89,1300.0,66.5578,66.5813,66.5186,66.5186,1300.0
2014-07-30 13:55:00,84.85,84.97,84.85,84.97,500.0,66.4873,66.5813,66.4873,66.5813,500.0
2014-07-30 14:00:00,84.79,85.05,84.75,84.75,1200.0,66.4403,66.644,66.4089,66.4089,1200.0
2014-07-30 14:05:00,84.87,84.91,84.87,84.91,300.0,66.503,66.5343,66.503,66.5343,300.0
2014-07-30 14:10:00,84.96,84.96,84.96,84.96,100.0,66.5735,66.5735,66.5735,66.5735,100.0
2014-07-30 14:15:00,85.18,85.3,85.16,85.16,900.0,66.7459,66.8399,66.7302,66.7302,900.0
2014-07-30 14:20:00,85.2,85.2,85.11,85.2,500.0,66.7616,66.7616,66.691,66.7616,500.0
2014-07-30 14:25:00,85.21,85.24,85.07,85.24,400.0,66.7694,66.7929,66.6597,66.7929,400.0
2014-07-30 14:30:00,85.25,85.25,85.2,85.2,400.0,66.8007,66.8007,66.7616,66.7616,400.0
2014-07-30 14:35:00,85.17,85.17,84.54,84.62,700.0,66.738,66.738,66.2444,66.3071,700.0
2014-07-30 14:40:00,84.7,84.78,84.68,84.68,300.0,66.3698,66.4324,66.3541,66.3541,300.0
2014-07-30 14:45:00,84.52,84.52,84.4,84.52,700.0,66.2287,66.2287,66.1347,66.2287,700.0
2014-07-30 14:50:00,84.54,84.54,84.46,84.54,500.0,66.2444,66.2444,66.1817,66.2444,500.0
2014-07-30 14:55:00,84.54,84.54,84.54,84.54,0.0,66.2444,66.2444,66.2444,66.2444,0.0
2014-07-30 15:00:00,84.85,84.89,84.47,84.47,1100.0,66.4873,66.5186,66.1895,66.1895,1100.0
2014-07-30 15:05:00,84.7,84.7,84.7,84.7,100.0,66.3698,66.3698,66.3698,66.3698,100.0
2014-07-30 15:10:00,84.61,84.81,84.61,84.81,300.0,66.2992,66.456,66.2992,66.456,300.0
2014-07-30 15:15:00,84.84,85.02,84.84,85.02,300.0,66.4795,66.6205,66.4795,66.6205,300.0
2014-07-30 15:20:00,85.08,85.08,85.03,85.06,600.0,66.6675,66.6675,66.6283,66.6519,600.0
2014-07-30 15:25:00,84.94,84.94,84.94,84.94,100.0,66.5578,66.5578,66.5578,66.5578,100.0
2014-07-30 15:30:00,84.96,85.19,84.96,85.18,700.0,66.5735,66.7537,66.5735,66.7459,700.0
2014-07-30 15:35:00,85.2,85.21,85.04,85.04,500.0,66.7616,66.7694,66.6362,66.6362,500.0
2014-07-30 15:40:00,85.06,85.22,85.06,85.21,800.0,66.6519,66.7772,66.6519,66.7694,800.0
2014-07-30 15:45:00,85.05,85.22,85.01,85.05,1100.0,66.644,66.7772,66.6127,66.644,1100.0
2014-07-30 15:50:00,85.05,85.1,85.01,85.06,1300.0,66.644,66.6832,66.6127,66.6519,1300.0
2014-07-30 15:55:00,84.99,84.99,84.74,84.74,1300.0,66.597,66.597,66.4011,66.4011,1300.0
2014-07-31 09:30:00,84.02,84.02,83.45,83.45,800.0,65.8369,65.8369,65.3903,65.3903,800.0
2014-07-31 09:35:00,83.65,83.65,83.5,83.5,1100.0,65.547,65.547,65.4295,65.4295,1100.0
2014-07-31 09:40:00,83.31,83.31,82.86,82.99,2500.0,65.2806,65.2806,64.928,65.0298,2500.0
2014-07-31 09:45:00,82.95,82.95,82.33,82.35,1600.0,64.9985,64.9985,64.5127,64.5283,1600.0
2014-07-31 09:50:00,82.35,82.35,82.35,82.35,0.0,64.5283,64.5283,64.5283,64.5283,0.0
2014-07-31 09:55:00,83.54,83.54,83.07,83.07,2000.0,65.4608,65.4608,65.0925,65.0925,2000.0
2014-07-31 10:00:00,82.79,82.79,82.49,82.76,1000.0,64.8731,64.8731,64.638,64.8496,1000.0
2014-07-31 10:05:00,83.1,83.1,83.03,83.03,300.0,65.116,65.116,65.0612,65.0612,300.0
2014-07-31 10:10:00,83.17,83.48,83.17,83.39,1000.0,65.1709,65.4138,65.1709,65.3433,1000.0
2014-07-31 10:15:00,83.39,83.39,83.26,83.26,800.0,65.3433,65.3433,65.2414,65.2414,800.0
2014-07-31 10:20:00,83.18,83.18,83.18,83.18,100.0,65.1787,65.1787,65.1787,65.1787,100.0
2014-07-31 10:25:00,83.33,83.33,82.79,82.97,900.0,65.2962,65.2962,64.8731,65.0142,900.0
2014-07-31 10:30:00,82.83,82.97,82.83,82.94,800.0,64.9045,65.0142,64.9045,64.9907,800.0
2014-07-31 10:35:00,82.96,82.96,82.94,82.96,300.0,65.0063,65.0063,64.9907,65.0063,300.0
2014-07-31 10:40:00,82.99,82.99,82.82,82.91,600.0,65.0298,65.0298,64.8966,64.9671,600.0
2014-07-31 10:45:00,82.75,82.84,82.75,82.81,1800.0,64.8418,64.9123,64.8418,64.8888,1800.0
2014-07-31 10:50:00,82.85,82.94,82.72,82.72,3100.0,64.9201,64.9907,64.8183,64.8183,3100.0
2014-07-31 10:55:00,82.64,82.64,82.12,82.12,1300.0,64.7556,64.7556,64.3481,64.3481,1300.0
2014-07-31 11:00:00,82.11,82.13,81.44,81.84,5900.0,64.3403,64.3559,63.8153,64.1287,5900.0
2014-07-31 11:05:00,81.86,81.88,81.59,81.65,1600.0,64.1444,64.16,63.9328,63.9798,1600.0
2014-07-31 11:10:00,81.58,81.58,81.22,81.34,1400.0,63.925,63.925,63.6429,63.7369,1400.0
2014-07-31 11:15:00,81.43,81.43,81.02,81.17,2300.0,63.8074,63.8074,63.4862,63.6037,2300.0
2014-07-31 11:20:00,81.19,81.61,81.19,81.56,1300.0,63.6194,63.9485,63.6194,63.9093,1300.0
2014-07-31 11:25:00,81.68,81.86,81.61,81.86,1000.0,64.0033,64.1444,63.9485,64.1444,1000.0
2014-07-31 11:30:00,81.82,81.9,81.76,81.9,900.0,64.113,64.1757,64.066,64.1757,900.0
2014-07-31 11:35:00,81.91,82.1,81.84,82.06,1000.0,64.1836,64.3324,64.1287,64.3011,1000.0
2014-07-31 11:40:00,82.08,82.46,82.08,82.41,1100.0,64.3168,64.6145,64.3168,64.5753,1100.0
2014-07-31 11:45:00,82.39,82.47,82.29,82.36,1100.0,64.5597,64.6224,64.4813,64.5362,1100.0
2014-07-31 11:50:00,82.39,82.39,82.04,82.04,1500.0,64.5597,64.5597,64.2854,64.2854,1500.0
2014-07-31 11:55:00,82.03,82.03,81.73,81.73,1000.0,64.2776,64.2776,64.0425,64.0425,1000.0
2014-07-31 12:00:00,81.8,81.86,81.53,81.67,2900.0,64.0974,64.1444,63.8858,63.9955,2900.0
2014-07-31 12:05:00,81.96,81.96,81.96,81.96,200.0,64.2227,64.2227,64.2227,64.2227,200.0
2014-07-31 12:10:00,82.15,82.37,82.03,82.23,2400.0,64.3716,64.544,64.2776,64.4343,2400.0
2014-07-31 12:15:00,82.13,82.13,82.02,82.02,800.0,64.3559,64.3559,64.2698,64.2698,800.0
2014-07-31 12:20:00,81.81,82.03,81.81,81.94,500.0,64.1052,64.2776,64.1052,64.2071,500.0
2014-07-31 12:25:00,81.86,81.86,81.86,81.86,100.0,64.1444,64.1444,64.1444,64.1444,100.0
2014-07-31 12:30:00,81.86,81.86,81.86,81.86,0.0,64.1444,64.1444,64.1444,64.1444,0.0
2014-07-31 12:35:00,82.11,82.15,82.11,82.15,200.0,64.3403,64.3716,64.3403,64.3716,200.0
2014-07-31 12:40:00,82.17,82.17,82.17,82.17,100.0,64.3873,64.3873,64.3873,64.3873,100.0
2014-07-31 12:45:00,82.42,82.64,82.42,82.64,300.0,64.5832,64.7556,64.5832,64.7556,300.0
2014-07-31 12:50:00,82.64,82.64,82.63,82.63,200.0,64.7556,64.7556,64.7477,64.7477,200.0
2014-07-31 12:55:00,82.79,82.84,82.79,82.84,700.0,64.8731,64.9123,64.8731,64.9123,700.0
2014-07-31 13:00:00,82.87,82.98,82.87,82.9,600.0,64.9358,65.022,64.9358,64.9593,600.0
2014-07-31 13:05:00,82.9,82.9,82.9,82.9,200.0,64.9593,64.9593,64.9593,64.9593,200.0
2014-07-31 13:10:00,82.78,82.78,82.63,82.65,1100.0,64.8653,64.8653,64.7477,64.7634,1100.0
2014-07-31 13:15:00,82.7,82.8,82.62,82.8,800.0,64.8026,64.8809,64.7399,64.8809,800.0
2014-07-31 13:20:00,82.75,82.75,82.63,82.63,400.0,64.8418,64.8418,64.7477,64.7477,400.0
2014-07-31 13:25:00,82.91,82.91,82.91,82.91,100.0,64.9671,64.9671,64.9671,64.9671,100.0
2014-07-31 13:30:00,82.89,82.89,82.89,82.89,100.0,64.9515,64.9515,64.9515,64.9515,100.0
2014-07-31 13:35:00,83.24,83.41,83.24,83.41,200.0,65.2257,65.3589,65.2257,65.3589,200.0
2014-07-31 13:40:00,83.22,83.22,83.22,83.22,100.0,65.2101,65.2101,65.2101,65.2101,100.0
2014-07-31 13:45:00,83.01,83.01,82.98,82.98,300.0,65.0455,65.0455,65.022,65.022,300.0
2014-07-31 13:50:00,83.37,83.37,83.18,83.18,700.0,65.3276,65.3276,65.1787,65.1787,700.0
2014-07-31 13:55:00,83.3,83.3,83.07,83.07,200.0,65.2727,65.2727,65.0925,65.0925,200.0
2014-07-31 14:00:00,83.13,83.33,83.11,83.24,800.0,65.1395,65.2962,65.1239,65.2257,800.0
2014-07-31 14:05:00,83.51,83.52,83.34,83.34,400.0,65.4373,65.4451,65.3041,65.3041,400.0
2014-07-31 14:10:00,83.0,83.01,83.0,83.01,800.0,65.0377,65.0455,65.0377,65.0455,800.0
2014-07-31 14:15:00,82.93,82.93,82.82,82.85,700.0,64.9828,64.9828,64.8966,64.9201,700.0
2014-07-31 14:20:00,82.99,83.21,82.99,83.16,1200.0,65.0298,65.2022,65.0298,65.163,1200.0
2014-07-31 14:25:00,83.08,83.2,83.08,83.2,200.0,65.1004,65.1944,65.1004,65.1944,200.0
2014-07-31 14:30:00,83.16,83.16,83.15,83.15,200.0,65.163,65.163,65.1552,65.1552,200.0
2014-07-31 14:35:00,82.82,82.82,82.53,82.66,600.0,64.8966,64.8966,64.6694,64.7712,600.0
2014-07-31 14:40:00,82.67,82.67,82.44,82.44,700.0,64.7791,64.7791,64.5989,64.5989,700.0
2014-07-31 14:45:00,82.45,82.54,82.45,82.5,1800.0,64.6067,64.6772,64.6067,64.6459,1800.0
2014-07-31 14:50:00,82.7,82.7,82.57,82.57,300.0,64.8026,64.8026,64.7007,64.7007,300.0
2014-07-31 14:55:00,82.57,82.57,82.44,82.49,500.0,64.7007,64.7007,64.5989,64.638,500.0
2014-07-31 15:00:00,82.45,82.72,82.45,82.7,700.0,64.6067,64.8183,64.6067,64.8026,700.0
2014-07-31 15:05:00,82.64,82.7,82.54,82.54,1500.0,64.7556,64.8026,64.6772,64.6772,1500.0
2014-07-31 15:10:00,82.53,82.53,82.29,82.29,1300.0,64.6694,64.6694,64.4813,64.4813,1300.0
2014-07-31 15:15:00,82.31,82.43,82.13,82.13,1100.0,64.497,64.591,64.3559,64.3559,1100.0
2014-07-31 15:20:00,81.99,81.99,81.77,81.89,1600.0,64.2462,64.2462,64.0739,64.1679,1600.0
2014-07-31 15:25:00,81.93,81.96,81.65,81.68,3800.0,64.1992,64.2227,63.9798,64.0033,3800.0
2014-07-31 15:30:00,81.63,82.14,81.63,82.03,3200.0,63.9642,64.3638,63.9642,64.2776,3200.0
2014-07-31 15:35:00,82.03,82.38,82.03,82.37,3800.0,64.2776,64.5518,64.2776,64.544,3800.0
2014-07-31 15:40:00,82.46,82.5,82.25,82.27,2900.0,64.6145,64.6459,64.45,64.4656,2900.0
2014-07-31 15:45:00,82.23,82.35,82.09,82.35,5400.0,64.4343,64.5283,64.3246,64.5283,5400.0
2014-07-31 15:50:00,82.29,82.29,82.01,82.15,7600.0,64.4813,64.4813,64.2619,64.3716,7600.0
2014-07-31 15:55:00,82.16,82.29,82.16,82.18,6000.0,64.3795,64.4813,64.3795,64.3951,6000.0
2014-08-01 09:30:00,81.4,81.4,80.76,80.81,1600.0,63.7839,63.7839,63.2824,63.3216,1600.0
2014-08-01 09:35:00,80.82,81.93,80.82,81.93,800.0,63.3294,64.1992,63.3294,64.1992,800.0
2014-08-01 09:40:00,82.08,82.08,81.68,81.68,1100.0,64.3168,64.3168,64.0033,64.0033,1100.0
2014-08-01 09:45:00,81.69,81.71,81.4,81.4,2200.0,64.0112,64.0268,63.7839,63.7839,2200.0
2014-08-01 09:50:00,81.21,81.21,80.74,81.03,3400.0,63.635,63.635,63.2668,63.494,3400.0
2014-08-01 09:55:00,81.14,81.45,81.14,81.33,1500.0,63.5802,63.8231,63.5802,63.7291,1500.0
2014-08-01 10:00:00,81.5,81.6,81.37,81.37,1700.0,63.8623,63.9406,63.7604,63.7604,1700.0
2014-08-01 10:05:00,81.38,81.38,80.26,80.33,1400.0,63.7683,63.7683,62.8906,62.9455,1400.0
2014-08-01 10:10:00,80.43,80.59,80.25,80.46,1700.0,63.0238,63.1492,62.8828,63.0474,1700.0
2014-08-01 10:15:00,80.37,80.37,80.32,80.32,2000.0,62.9768,62.9768,62.9377,62.9377,2000.0
2014-08-01 10:20:00,80.44,80.79,80.44,80.79,500.0,63.0317,63.3059,63.0317,63.3059,500.0
2014-08-01 10:25:00,80.84,80.88,80.64,80.64,600.0,63.3451,63.3765,63.1884,63.1884,600.0
2014-08-01 10:30:00,80.59,80.6,80.55,80.59,1700.0,63.1492,63.1571,63.1179,63.1492,1700.0
2014-08-01 10:35:00,80.56,80.73,80.4,80.73,3300.0,63.1257,63.2589,63.0003,63.2589,3300.0
2014-08-01 10:40:00,80.84,81.13,80.84,81.07,1300.0,63.3451,63.5724,63.3451,63.5253,1300.0
2014-08-01 10:45:00,81.19,81.32,81.03,81.08,1600.0,63.6194,63.7212,63.494,63.5332,1600.0
2014-08-01 10:50:00,81.07,81.07,80.54,80.54,2400.0,63.5253,63.5253,63.11,63.11,2400.0
2014-08-01 10:55:00,80.55,80.75,80.46,80.71,2300.0,63.1179,63.2746,63.0474,63.2433,2300.0
2014-08-01 11:00:00,80.51,80.6,80.05,80.05,2000.0,63.0865,63.1571,62.7261,62.7261,2000.0
2014-08-01 11:05:00,80.03,80.04,79.45,79.45,8000.0,62.7104,62.7182,62.2559,62.2559,8000.0
2014-08-01 11:10:00,79.35,79.6,79.35,79.56,900.0,62.1776,62.3735,62.1776,62.3421,900.0
2014-08-01 11:15:00,79.57,79.57,78.94,79.21,2900.0,62.35,62.35,61.8563,62.0679,2900.0
2014-08-01 11:20:00,79.54,79.56,79.51,79.51,500.0,62.3265,62.3421,62.3029,62.3029,500.0
2014-08-01 11:25:00,79.91,79.91,79.57,79.62,1900.0,62.6164,62.6164,62.35,62.3891,1900.0
2014-08-01 11:30:00,79.69,79.96,79.69,79.76,900.0,62.444,62.6556,62.444,62.4988,900.0
2014-08-01 11:35:00,79.9,79.9,79.64,79.64,900.0,62.6085,62.6085,62.4048,62.4048,900.0
2014-08-01 11:40:00,79.66,79.66,79.31,79.36,1600.0,62.4205,62.4205,62.1462,62.1854,1600.0
2014-08-01 11:45:00,79.29,79.31,78.97,78.97,600.0,62.1306,62.1462,61.8798,61.8798,600.0
2014-08-01 11:50:00,78.97,78.97,78.59,78.59,1700.0,61.8798,61.8798,61.582,61.582,1700.0
2014-08-01 11:55:00,78.76,78.76,78.34,78.34,800.0,61.7153,61.7153,61.3862,61.3862,800.0
2014-08-01 12:00:00,78.52,78.52,78.0,78.26,3500.0,61.5272,61.5272,61.1197,61.3235,3500.0
2014-08-01 12:05:00,78.3,78.4,78.15,78.15,600.0,61.3548,61.4332,61.2373,61.2373,600.0
2014-08-01 12:10:00,78.29,78.44,78.29,78.44,500.0,61.347,61.4645,61.347,61.4645,500.0
2014-08-01 12:15:00,78.48,78.88,78.48,78.81,1000.0,61.4959,61.8093,61.4959,61.7544,1000.0
2014-08-01 12:20:00,78.79,78.92,78.72,78.74,1000.0,61.7388,61.8406,61.6839,61.6996,1000.0
2014-08-01 12:25:00,78.72,78.72,78.53,78.56,4100.0,61.6839,61.6839,61.535,61.5585,4100.0
2014-08-01 12:30:00,78.79,78.8,78.68,78.73,700.0,61.7388,61.7466,61.6526,61.6918,700.0
2014-08-01 12:35:00,78.72,78.97,78.72,78.81,1700.0,61.6839,61.8798,61.6839,61.7544,1700.0
2014-08-01 12:40:00,78.9,79.19,78.9,79.15,1300.0,61.825,62.0522,61.825,62.0209,1300.0
2014-08-01 12:45:00,79.16,79.21,79.06,79.19,1500.0,62.0287,62.0679,61.9503,62.0522,1500.0
2014-08-01 12:50:00,79.15,79.41,79.03,79.39,1200.0,62.0209,62.2246,61.9268,62.2089,1200.0
2014-08-01 12:55:00,79.38,79.54,79.38,79.47,1400.0,62.2011,62.3265,62.2011,62.2716,1400.0
2014-08-01 13:00:00,79.5,79.52,79.38,79.38,900.0,62.2951,62.3108,62.2011,62.2011,900.0
2014-08-01 13:05:00,79.16,79.36,79.07,79.36,600.0,62.0287,62.1854,61.9582,62.1854,600.0
2014-08-01 13:10:00,79.42,79.42,79.27,79.3,800.0,62.2324,62.2324,62.1149,62.1384,800.0
2014-08-01 13:15:00,79.28,79.36,79.13,79.36,1400.0,62.1227,62.1854,62.0052,62.1854,1400.0
2014-08-01 13:20:00,79.56,79.56,79.43,79.43,700.0,62.3421,62.3421,62.2403,62.2403,700.0
2014-08-01 13:25:00,79.36,79.67,79.33,79.65,800.0,62.1854,62.4283,62.1619,62.4127,800.0
2014-08-01 13:30:00,79.89,79.89,79.69,79.69,800.0,62.6007,62.6007,62.444,62.444,800.0
2014-08-01 13:35:00,79.76,79.76,79.47,79.47,2600.0,62.4988,62.4988,62.2716,62.2716,2600.0
2014-08-01 13:40:00,79.7,79.7,79.42,79.6,1400.0,62.4518,62.4518,62.2324,62.3735,1400.0
2014-08-01 13:45:00,79.58,79.72,79.53,79.72,500.0,62.3578,62.4675,62.3186,62.4675,500.0
2014-08-01 13:50:00,79.71,79.71,79.55,79.56,1200.0,62.4597,62.4597,62.3343,62.3421,1200.0
2014-08-01 13:55:00,79.72,80.03,79.72,80.02,600.0,62.4675,62.7104,62.4675,62.7026,600.0
2014-08-01 14:00:00,80.01,80.05,79.84,79.99,2000.0,62.6947,62.7261,62.5615,62.6791,2000.0
2014-08-01 14:05:00,79.97,80.11,79.77,79.77,2600.0,62.6634,62.7731,62.5067,62.5067,2600.0
2014-08-01 14:10:00,79.81,79.85,79.46,79.46,1400.0,62.538,62.5694,62.2638,62.2638,1400.0
2014-08-01 14:15:00,79.57,79.78,79.51,79.78,1300.0,62.35,62.5145,62.3029,62.5145,1300.0
2014-08-01 14:20:00,79.76,80.14,79.76,80.14,1600.0,62.4988,62.7966,62.4988,62.7966,1600.0
2014-08-01 14:25:00,80.04,80.04,79.77,79.77,200.0,62.7182,62.7182,62.5067,62.5067,200.0
2014-08-01 14:30:00,79.96,79.96,79.86,79.92,600.0,62.6556,62.6556,62.5772,62.6242,600.0
2014-08-01 14:35:00,79.81,80.07,79.76,80.07,700.0,62.538,62.7418,62.4988,62.7418,700.0
2014-08-01 14:40:00,80.16,80.52,80.16,80.36,1500.0,62.8123,63.0944,62.8123,62.969,1500.0
2014-08-01 14:45:00,80.12,80.12,79.85,79.85,400.0,62.7809,62.7809,62.5694,62.5694,400.0
2014-08-01 14:50:00,79.69,79.75,79.69,79.75,400.0,62.444,62.491,62.444,62.491,400.0
2014-08-01 14:55:00,79.75,79.88,79.75,79.84,400.0,62.491,62.5929,62.491,62.5615,400.0
2014-08-01 15:00:00,79.87,79.97,79.8,79.97,1300.0,62.585,62.6634,62.5302,62.6634,1300.0
2014-08-01 15:05:00,80.18,80.27,80.18,80.22,1100.0,62.828,62.8985,62.828,62.8593,1100.0
2014-08-01 15:10:00,80.28,80.28,80.18,80.18,900.0,62.9063,62.9063,62.828,62.828,900.0
2014-08-01 15:15:00,80.25,80.25,80.24,80.24,200.0,62.8828,62.8828,62.875,62.875,200.0
2014-08-01 15:20:00,80.23,80.42,80.23,80.34,1300.0,62.8671,63.016,62.8671,62.9533,1300.0
2014-08-01 15:25:00,80.24,80.24,80.08,80.08,1200.0,62.875,62.875,62.7496,62.7496,1200.0
2014-08-01 15:30:00,80.07,80.07,79.99,80.0,800.0,62.7418,62.7418,62.6791,62.6869,800.0
2014-08-01 15:35:00,80.09,80.19,80.05,80.17,600.0,62.7574,62.8358,62.7261,62.8201,600.0
2014-08-01 15:40:00,80.16,80.26,80.16,80.21,1200.0,62.8123,62.8906,62.8123,62.8515,1200.0
2014-08-01 15:45:00,80.15,80.17,80.0,80.17,1700.0,62.8044,62.8201,62.6869,62.8201,1700.0
2014-08-01 15:50:00,80.15,80.15,79.72,79.88,4900.0,62.8044,62.8044,62.4675,62.5929,4900.0
2014-08-01 15:55:00,79.89,80.07,79.83,80.04,3400.0,62.6007,62.7418,62.5537,62.7182,3400.0
2014-08-04 09:30:00,80.26,80.26,80.02,80.02,1800.0,62.8906,62.8906,62.7026,62.7026,1800.0
2014-08-04 09:35:00,79.77,80.39,79.77,80.18,3600.0,62.5067,62.9925,62.5067,62.828,3600.0
2014-08-04 09:40:00,80.23,80.66,80.23,80.55,2100.0,62.8671,63.2041,62.8671,63.1179,2100.0
2014-08-04 09:45:00,80.66,80.89,80.56,80.56,2700.0,63.2041,63.3843,63.1257,63.1257,2700.0
2014-08-04 09:50:00,80.33,80.94,80.33,80.94,1200.0,62.9455,63.4235,62.9455,63.4235,1200.0
2014-08-04 09:55:00,80.47,80.56,80.47,80.56,200.0,63.0552,63.1257,63.0552,63.1257,200.0
2014-08-04 10:00:00,80.59,80.91,80.27,80.91,1200.0,63.1492,63.4,62.8985,63.4,1200.0
2014-08-04 10:05:00,81.06,81.09,80.79,80.79,700.0,63.5175,63.541,63.3059,63.3059,700.0
2014-08-04 10:10:00,80.82,80.97,80.26,80.26,2200.0,63.3294,63.447,62.8906,62.8906,2200.0
2014-08-04 10:15:00,80.26,80.53,79.97,79.97,1400.0,62.8906,63.1022,62.6634,62.6634,1400.0
2014-08-04 10:20:00,79.97,80.39,79.97,80.39,800.0,62.6634,62.9925,62.6634,62.9925,800.0
2014-08-04 10:25:00,80.36,80.6,80.36,80.56,1000.0,62.969,63.1571,62.969,63.1257,1000.0
2014-08-04 10:30:00,80.59,80.59,80.47,80.47,200.0,63.1492,63.1492,63.0552,63.0552,200.0
2014-08-04 10:35:00,80.18,80.32,80.18,80.29,900.0,62.828,62.9377,62.828,62.9141,900.0
2014-08-04 10:40:00,80.31,80.31,80.31,80.31,100.0,62.9298,62.9298,62.9298,62.9298,100.0
2014-08-04 10:45:00,80.17,80.24,80.11,80.24,3600.0,62.8201,62.875,62.7731,62.875,3600.0
2014-08-04 10:50:00,80.19,80.3,80.19,80.3,400.0,62.8358,62.922,62.8358,62.922,400.0
2014-08-04 10:55:00,80.22,80.25,80.09,80.09,2400.0,62.8593,62.8828,62.7574,62.7574,2400.0
2014-08-04 11:00:00,80.11,80.11,79.81,79.81,800.0,62.7731,62.7731,62.538,62.538,800.0
2014-08-04 11:05:00,79.8,80.53,79.8,80.34,1200.0,62.5302,63.1022,62.5302,62.9533,1200.0
2014-08-04 11:10:00,80.45,80.68,80.31,80.6,1800.0,63.0395,63.2197,62.9298,63.1571,1800.0
2014-08-04 11:15:00,80.48,80.55,80.35,80.35,600.0,63.063,63.1179,62.9612,62.9612,600.0
2014-08-04 11:20:00,80.25,80.44,80.25,80.44,800.0,62.8828,63.0317,62.8828,63.0317,800.0
2014-08-04 11:25:00,80.49,80.55,80.37,80.37,1100.0,63.0709,63.1179,62.9768,62.9768,1100.0
2014-08-04 11:30:00,80.42,80.44,80.39,80.44,400.0,63.016,63.0317,62.9925,63.0317,400.0
2014-08-04 11:35:00,80.48,80.5,80.41,80.5,700.0,63.063,63.0787,63.0082,63.0787,700.0
2014-08-04 11:40:00,80.5,80.5,80.5,80.5,400.0,63.0787,63.0787,63.0787,63.0787,400.0
2014-08-04 11:45:00,80.31,80.51,80.31,80.46,1300.0,62.9298,63.0865,62.9298,63.0474,1300.0
2014-08-04 11:50:00,80.48,80.48,80.39,80.43,400.0,63.063,63.063,62.9925,63.0238,400.0
2014-08-04 11:55:00,80.52,80.53,80.45,80.53,400.0,63.0944,63.1022,63.0395,63.1022,400.0
2014-08-04 12:00:00,80.45,80.47,80.41,80.41,600.0,63.0395,63.0552,63.0082,63.0082,600.0
2014-08-04 12:05:00,80.46,80.46,80.46,80.46,100.0,63.0474,63.0474,63.0474,63.0474,100.0
2014-08-04 12:10:00,80.43,80.43,80.39,80.39,400.0,63.0238,63.0238,62.9925,62.9925,400.0
2014-08-04 12:15:00,80.22,80.26,80.2,80.26,300.0,62.8593,62.8906,62.8436,62.8906,300.0
2014-08-04 12:20:00,80.5,80.5,80.41,80.41,300.0,63.0787,63.0787,63.0082,63.0082,300.0
2014-08-04 12:25:00,80.56,80.59,80.54,80.55,1300.0,63.1257,63.1492,63.11,63.1179,1300.0
2014-08-04 12:30:00,80.57,80.61,80.51,80.61,1400.0,63.1336,63.1649,63.0865,63.1649,1400.0
2014-08-04 12:35:00,80.66,80.74,80.66,80.74,500.0,63.2041,63.2668,63.2041,63.2668,500.0
2014-08-04 12:40:00,80.7,80.77,80.61,80.61,1500.0,63.2354,63.2903,63.1649,63.1649,1500.0
2014-08-04 12:45:00,80.64,80.77,80.64,80.73,1300.0,63.1884,63.2903,63.1884,63.2589,1300.0
2014-08-04 12:50:00,80.84,81.01,80.84,81.01,400.0,63.3451,63.4783,63.3451,63.4783,400.0
2014-08-04 12:55:00,80.92,80.92,80.89,80.89,500.0,63.4078,63.4078,63.3843,63.3843,500.0
2014-08-04 13:00:00,80.71,80.71,80.53,80.53,800.0,63.2433,63.2433,63.1022,63.1022,800.0
2014-08-04 13:05:00,80.55,80.63,80.55,80.61,400.0,63.1179,63.1806,63.1179,63.1649,400.0
2014-08-04 13:10:00,80.23,80.23,80.23,80.23,300.0,62.8671,62.8671,62.8671,62.8671,300.0
2014-08-04 13:15:00,80.11,80.12,79.98,80.02,900.0,62.7731,62.7809,62.6712,62.7026,900.0
2014-08-04 13:20:00,80.08,80.15,80.08,80.15,300.0,62.7496,62.8044,62.7496,62.8044,300.0
2014-08-04 13:25:00,80.35,80.41,80.27,80.41,700.0,62.9612,63.0082,62.8985,63.0082,700.0
2014-08-04 13:30:00,80.52,80.87,80.52,80.87,400.0,63.0944,63.3686,63.0944,63.3686,400.0
2014-08-04 13:35:00,80.73,81.14,80.73,81.14,200.0,63.2589,63.5802,63.2589,63.5802,200.0
2014-08-04 13:40:00,81.35,81.66,81.35,81.66,1600.0,63.7447,63.9877,63.7447,63.9877,1600.0
2014-08-04 13:45:00,81.65,81.75,81.3,81.75,1300.0,63.9798,64.0582,63.7056,64.0582,1300.0
2014-08-04 13:50:00,81.89,81.89,81.66,81.66,700.0,64.1679,64.1679,63.9877,63.9877,700.0
2014-08-04 13:55:00,81.64,82.14,81.64,82.14,1300.0,63.972,64.3638,63.972,64.3638,1300.0
2014-08-04 14:00:00,82.15,82.19,82.09,82.18,1000.0,64.3716,64.403,64.3246,64.3951,1000.0
2014-08-04 14:05:00,82.15,82.15,81.89,81.97,600.0,64.3716,64.3716,64.1679,64.2306,600.0
2014-08-04 14:10:00,82.02,82.02,81.95,81.99,500.0,64.2698,64.2698,64.2149,64.2462,500.0
2014-08-04 14:15:00,81.93,82.03,81.93,82.01,600.0,64.1992,64.2776,64.1992,64.2619,600.0
2014-08-04 14:20:00,82.0,82.12,81.99,81.99,1200.0,64.2541,64.3481,64.2462,64.2462,1200.0
2014-08-04 14:25:00,81.97,81.97,81.86,81.86,200.0,64.2306,64.2306,64.1444,64.1444,200.0
2014-08-04 14:30:00,81.78,81.85,81.72,81.85,1100.0,64.0817,64.1365,64.0347,64.1365,1100.0
2014-08-04 14:35:00,82.09,82.09,82.0,82.0,400.0,64.3246,64.3246,64.2541,64.2541,400.0
2014-08-04 14:40:00,81.95,81.95,81.83,81.92,600.0,64.2149,64.2149,64.1209,64.1914,600.0
2014-08-04 14:45:00,81.93,82.14,81.93,82.04,1300.0,64.1992,64.3638,64.1992,64.2854,1300.0
2014-08-04 14:50:00,82.03,82.1,81.73,81.74,1400.0,64.2776,64.3324,64.0425,64.0503,1400.0
2014-08-04 14:55:00,81.73,81.73,81.64,81.67,600.0,64.0425,64.0425,63.972,63.9955,600.0
2014-08-04 15:00:00,81.7,81.76,81.7,81.76,500.0,64.019,64.066,64.019,64.066,500.0
2014-08-04 15:05:00,81.75,81.81,81.75,81.81,700.0,64.0582,64.1052,64.0582,64.1052,700.0
2014-08-04 15:10:00,81.82,81.85,81.82,81.85,200.0,64.113,64.1365,64.113,64.1365,200.0
2014-08-04 15:15:00,81.92,82.1,81.92,81.96,1300.0,64.1914,64.3324,64.1914,64.2227,1300.0
2014-08-04 15:20:00,81.96,82.04,81.92,81.92,1600.0,64.2227,64.2854,64.1914,64.1914,1600.0
2014-08-04 15:25:00,81.84,81.99,81.79,81.93,1400.0,64.1287,64.2462,64.0895,64.1992,1400.0
2014-08-04 15:30:00,81.79,81.85,81.79,81.81,600.0,64.0895,64.1365,64.0895,64.1052,600.0
2014-08-04 15:35:00,81.81,81.86,81.8,81.83,1400.0,64.1052,64.1444,64.0974,64.1209,1400.0
2014-08-04 15:40:00,81.8,81.9,81.8,81.9,1700.0,64.0974,64.1757,64.0974,64.1757,1700.0
2014-08-04 15:45:00,81.95,81.95,81.74,81.74,2700.0,64.2149,64.2149,64.0503,64.0503,2700.0
2014-08-04 15:50:00,81.71,81.79,81.53,81.56,2700.0,64.0268,64.0895,63.8858,63.9093,2700.0
2014-08-04 15:55:00,81.65,81.76,81.54,81.68,3400.0,63.9798,64.066,63.8936,64.0033,3400.0
2014-08-05 09:30:00,81.64,81.64,81.35,81.51,600.0,63.972,63.972,63.7447,63.8701,600.0
2014-08-05 09:35:00,82.05,82.45,82.05,82.35,1200.0,64.2933,64.6067,64.2933,64.5283,1200.0
2014-08-05 09:40:00,82.01,82.01,81.0,81.69,2100.0,64.2619,64.2619,63.4705,64.0112,2100.0
2014-08-05 09:45:00,81.76,81.76,81.54,81.54,1300.0,64.066,64.066,63.8936,63.8936,1300.0
2014-08-05 09:50:00,81.4,81.47,81.0,81.0,700.0,63.7839,63.8388,63.4705,63.4705,700.0
2014-08-05 09:55:00,81.0,81.0,81.0,81.0,0.0,63.4705,63.4705,63.4705,63.4705,0.0
2014-08-05 10:00:00,80.95,81.31,80.89,80.89,500.0,63.4313,63.7134,63.3843,63.3843,500.0
2014-08-05 10:05:00,80.92,81.03,80.71,80.71,800.0,63.4078,63.494,63.2433,63.2433,800.0
2014-08-05 10:10:00,80.85,81.26,80.85,81.26,900.0,63.353,63.6742,63.353,63.6742,900.0
2014-08-05 10:15:00,81.47,81.57,81.22,81.22,900.0,63.8388,63.9171,63.6429,63.6429,900.0
2014-08-05 10:20:00,80.83,81.24,80.83,81.08,1900.0,63.3373,63.6586,63.3373,63.5332,1900.0
2014-08-05 10:25:00,80.99,81.15,80.73,80.79,1400.0,63.4627,63.588,63.2589,63.3059,1400.0
2014-08-05 10:30:00,80.68,80.98,80.68,80.98,400.0,63.2197,63.4548,63.2197,63.4548,400.0
2014-08-05 10:35:00,80.74,80.74,80.53,80.53,700.0,63.2668,63.2668,63.1022,63.1022,700.0
2014-08-05 10:40:00,80.69,80.69,80.39,80.39,400.0,63.2276,63.2276,62.9925,62.9925,400.0
2014-08-05 10:45:00,80.5,80.61,80.5,80.54,600.0,63.0787,63.1649,63.0787,63.11,600.0
2014-08-05 10:50:00,80.58,80.58,80.41,80.54,900.0,63.1414,63.1414,63.0082,63.11,900.0
2014-08-05 10:55:00,80.55,80.55,80.23,80.23,700.0,63.1179,63.1179,62.8671,62.8671,700.0
2014-08-05 11:00:00,80.31,80.32,80.3,80.3,500.0,62.9298,62.9377,62.922,62.922,500.0
2014-08-05 11:05:00,80.15,80.27,80.04,80.04,2000.0,62.8044,62.8985,62.7182,62.7182,2000.0
2014-08-05 11:10:00,80.08,80.62,80.08,80.62,400.0,62.7496,63.1727,62.7496,63.1727,400.0
2014-08-05 11:15:00,80.5,80.5,80.42,80.48,800.0,63.0787,63.0787,63.016,63.063,800.0
2014-08-05 11:20:00,80.4,80.5,80.22,80.22,3100.0,63.0003,63.0787,62.8593,62.8593,3100.0
2014-08-05 11:25:00,80.14,80.15,80.03,80.03,1300.0,62.7966,62.8044,62.7104,62.7104,1300.0
2014-08-05 11:30:00,80.02,80.02,79.62,79.64,1000.0,62.7026,62.7026,62.3891,62.4048,1000.0
2014-08-05 11:35:00,79.51,79.66,79.45,79.58,2400.0,62.3029,62.4205,62.2559,62.3578,2400.0
2014-08-05 11:40:00,79.52,79.52,79.46,79.48,600.0,62.3108,62.3108,62.2638,62.2794,600.0
2014-08-05 11:45:00,79.48,79.5,78.93,78.93,700.0,62.2794,62.2951,61.8485,61.8485,700.0
2014-08-05 11:50:00,79.0,79.54,79.0,79.54,500.0,61.9033,62.3265,61.9033,62.3265,500.0
2014-08-05 11:55:00,79.72,79.78,79.6,79.6,800.0,62.4675,62.5145,62.3735,62.3735,800.0
2014-08-05 12:00:00,79.4,79.69,79.4,79.47,600.0,62.2168,62.444,62.2168,62.2716,600.0
2014-08-05 12:05:00,79.43,79.54,79.32,79.53,1200.0,62.2403,62.3265,62.1541,62.3186,1200.0
2014-08-05 12:10:00,79.48,79.69,79.48,79.69,700.0,62.2794,62.444,62.2794,62.444,700.0
2014-08-05 12:15:00,79.56,79.56,79.55,79.55,200.0,62.3421,62.3421,62.3343,62.3343,200.0
2014-08-05 12:20:00,79.71,79.74,79.29,79.29,2200.0,62.4597,62.4832,62.1306,62.1306,2200.0
2014-08-05 12:25:00,79.26,79.27,79.05,79.05,800.0,62.1071,62.1149,61.9425,61.9425,800.0
2014-08-05 12:30:00,79.11,79.23,79.11,79.18,700.0,61.9895,62.0835,61.9895,62.0444,700.0
2014-08-05 12:35:00,78.93,79.0,78.91,78.95,1400.0,61.8485,61.9033,61.8328,61.8641,1400.0
2014-08-05 12:40:00,78.95,79.05,78.89,78.92,500.0,61.8641,61.9425,61.8171,61.8406,500.0
2014-08-05 12:45:00,78.84,78.85,78.75,78.75,1600.0,61.7779,61.7858,61.7074,61.7074,1600.0
2014-08-05 12:50:00,78.75,78.79,78.7,78.79,700.0,61.7074,61.7388,61.6682,61.7388,700.0
2014-08-05 12:55:00,78.79,78.79,78.64,78.7,1000.0,61.7388,61.7388,61.6212,61.6682,1000.0
2014-08-05 13:00:00,78.7,78.75,78.61,78.71,1800.0,61.6682,61.7074,61.5977,61.6761,1800.0
2014-08-05 13:05:00,78.66,78.66,78.66,78.66,100.0,61.6369,61.6369,61.6369,61.6369,100.0
2014-08-05 13:10:00,78.58,78.63,78.58,78.63,700.0,61.5742,61.6134,61.5742,61.6134,700.0
2014-08-05 13:15:00,78.78,79.13,78.78,79.13,1200.0,61.7309,62.0052,61.7309,62.0052,1200.0
2014-08-05 13:20:00,79.12,79.14,78.83,78.83,1200.0,61.9974,62.013,61.7701,61.7701,1200.0
2014-08-05 13:25:00,78.86,78.95,78.86,78.91,700.0,61.7936,61.8641,61.7936,61.8328,700.0
2014-08-05 13:30:00,78.88,78.9,78.85,78.88,1000.0,61.8093,61.825,61.7858,61.8093,1000.0
2014-08-05 13:35:00,78.76,78.76,78.61,78.61,900.0,61.7153,61.7153,61.5977,61.5977,900.0
2014-08-05 13:40:00,78.17,78.72,78.17,78.37,2200.0,61.2529,61.6839,61.2529,61.4097,2200.0
2014-08-05 13:45:00,78.39,79.34,78.39,79.16,1100.0,61.4253,62.1697,61.4253,62.0287,1100.0
2014-08-05 13:50:00,79.02,79.02,78.91,79.0,1300.0,61.919,61.919,61.8328,61.9033,1300.0
2014-08-05 13:55:00,79.0,79.01,78.76,78.76,1400.0,61.9033,61.9112,61.7153,61.7153,1400.0
2014-08-05 14:00:00,78.76,78.84,78.73,78.83,2300.0,61.7153,61.7779,61.6918,61.7701,2300.0
2014-08-05 14:05:00,78.76,78.88,78.42,78.42,2900.0,61.7153,61.8093,61.4488,61.4488,2900.0
2014-08-05 14:10:00,78.53,78.64,78.47,78.61,900.0,61.535,61.6212,61.488,61.5977,900.0
2014-08-05 14:15:00,78.61,78.69,78.57,78.67,2300.0,61.5977,61.6604,61.5664,61.6447,2300.0
2014-08-05 14:20:00,78.69,78.85,78.65,78.65,2400.0,61.6604,61.7858,61.6291,61.6291,2400.0
2014-08-05 14:25:00,78.68,78.71,78.42,78.52,3800.0,61.6526,61.6761,61.4488,61.5272,3800.0
2014-08-05 14:30:00,78.6,78.78,78.54,78.78,3600.0,61.5899,61.7309,61.5429,61.7309,3600.0
2014-08-05 14:35:00,78.79,78.94,78.79,78.82,4200.0,61.7388,61.8563,61.7388,61.7623,4200.0
2014-08-05 14:40:00,78.8,79.16,78.8,79.02,4100.0,61.7466,62.0287,61.7466,61.919,4100.0
2014-08-05 14:45:00,79.05,79.05,78.8,78.8,4100.0,61.9425,61.9425,61.7466,61.7466,4100.0
2014-08-05 14:50:00,78.67,78.79,78.64,78.79,2100.0,61.6447,61.7388,61.6212,61.7388,2100.0
2014-08-05 14:55:00,78.78,78.82,78.67,78.67,2700.0,61.7309,61.7623,61.6447,61.6447,2700.0
2014-08-05 15:00:00,78.62,78.9,78.6,78.74,3200.0,61.6056,61.825,61.5899,61.6996,3200.0
2014-08-05 15:05:00,78.7,78.7,78.4,78.45,2200.0,61.6682,61.6682,61.4332,61.4723,2200.0
2014-08-05 15:10:00,78.41,78.54,78.38,78.5,3800.0,61.441,61.5429,61.4175,61.5115,3800.0
2014-08-05 15:15:00,78.44,78.6,78.43,78.43,1000.0,61.4645,61.5899,61.4567,61.4567,1000.0
2014-08-05 15:20:00,78.47,78.76,78.47,78.67,2100.0,61.488,61.7153,61.488,61.6447,2100.0
2014-08-05 15:25:00,78.7,78.7,78.47,78.47,3200.0,61.6682,61.6682,61.488,61.488,3200.0
2014-08-05 15:30:00,78.5,78.57,78.5,78.56,1300.0,61.5115,61.5664,61.5115,61.5585,1300.0
2014-08-05 15:35:00,78.6,78.96,78.6,78.81,7800.0,61.5899,61.872,61.5899,61.7544,7800.0
2014-08-05 15:40:00,78.84,78.89,78.81,78.89,2700.0,61.7779,61.8171,61.7544,61.8171,2700.0
2014-08-05 15:45:00,78.89,78.93,78.88,78.89,6200.0,61.8171,61.8485,61.8093,61.8171,6200.0
2014-08-05 15:50:00,78.9,79.02,78.9,78.96,8800.0,61.825,61.919,61.825,61.872,8800.0
2014-08-05 15:55:00,79.01,79.11,78.9,78.92,9000.0,61.9112,61.9895,61.825,61.8406,9000.0
2014-08-06 09:30:00,79.44,79.44,78.65,78.65,1200.0,62.2481,62.2481,61.6291,61.6291,1200.0
2014-08-06 09:35:00,78.56,78.92,78.03,78.3,4200.0,61.5585,61.8406,61.1432,61.3548,4200.0
2014-08-06 09:40:00,78.43,78.68,78.4,78.63,2800.0,61.4567,61.6526,61.4332,61.6134,2800.0
2014-08-06 09:45:00,78.35,79.67,78.35,79.67,1000.0,61.394,62.4283,61.394,62.4283,1000.0
2014-08-06 09:50:00,79.82,79.82,79.28,79.62,4300.0,62.5459,62.5459,62.1227,62.3891,4300.0
2014-08-06 09:55:00,79.81,79.84,79.3,79.74,7200.0,62.538,62.5615,62.1384,62.4832,7200.0
2014-08-06 10:00:00,79.71,80.37,79.71,80.37,5000.0,62.4597,62.9768,62.4597,62.9768,5000.0
2014-08-06 10:05:00,80.23,80.23,79.87,79.87,1800.0,62.8671,62.8671,62.585,62.585,1800.0
2014-08-06 10:10:00,80.04,80.12,79.98,79.98,6400.0,62.7182,62.7809,62.6712,62.6712,6400.0
2014-08-06 10:15:00,79.93,80.42,79.91,80.04,1900.0,62.6321,63.016,62.6164,62.7182,1900.0
2014-08-06 10:20:00,80.29,80.51,80.14,80.51,1700.0,62.9141,63.0865,62.7966,63.0865,1700.0
2014-08-06 10:25:00,80.65,81.07,80.54,81.0,1300.0,63.1962,63.5253,63.11,63.4705,1300.0
2014-08-06 10:30:00,81.06,81.07,80.82,81.01,1300.0,63.5175,63.5253,63.3294,63.4783,1300.0
2014-08-06 10:35:00,81.0,81.01,80.07,80.07,2600.0,63.4705,63.4783,62.7418,62.7418,2600.0
2014-08-06 10:40:00,80.17,80.32,80.17,80.32,300.0,62.8201,62.9377,62.8201,62.9377,300.0
2014-08-06 10:45:00,80.28,80.42,80.28,80.38,1100.0,62.9063,63.016,62.9063,62.9847,1100.0
2014-08-06 10:50:00,80.39,80.79,80.39,80.69,500.0,62.9925,63.3059,62.9925,63.2276,500.0
2014-08-06 10:55:00,80.57,80.82,80.57,80.74,900.0,63.1336,63.3294,63.1336,63.2668,900.0
2014-08-06 11:00:00,80.73,80.75,80.43,80.44,1300.0,63.2589,63.2746,63.0238,63.0317,1300.0
2014-08-06 11:05:00,80.5,80.77,80.35,80.67,2400.0,63.0787,63.2903,62.9612,63.2119,2400.0
2014-08-06 11:10:00,80.66,80.66,79.77,80.19,3300.0,63.2041,63.2041,62.5067,62.8358,3300.0
2014-08-06 11:15:00,80.3,80.3,79.93,80.11,1100.0,62.922,62.922,62.6321,62.7731,1100.0
2014-08-06 11:20:00,80.55,80.57,80.55,80.57,200.0,63.1179,63.1336,63.1179,63.1336,200.0
2014-08-06 11:25:00,80.5,80.58,80.37,80.37,1200.0,63.0787,63.1414,62.9768,62.9768,1200.0
2014-08-06 11:30:00,80.16,80.59,80.16,80.46,1600.0,62.8123,63.1492,62.8123,63.0474,1600.0
2014-08-06 11:35:00,80.38,80.4,80.33,80.4,800.0,62.9847,63.0003,62.9455,63.0003,800.0
2014-08-06 11:40:00,80.52,80.52,79.93,80.4,1700.0,63.0944,63.0944,62.6321,63.0003,1700.0
2014-08-06 11:45:00,80.52,80.65,80.12,80.12,1100.0,63.0944,63.1962,62.7809,62.7809,1100.0
2014-08-06 11:50:00,80.22,80.78,80.22,80.73,600.0,62.8593,63.2981,62.8593,63.2589,600.0
2014-08-06 11:55:00,80.59,80.66,80.59,80.66,200.0,63.1492,63.2041,63.1492,63.2041,200.0
2014-08-06 12:00:00,80.64,80.64,80.35,80.35,800.0,63.1884,63.1884,62.9612,62.9612,800.0
2014-08-06 12:05:00,80.31,80.4,80.29,80.3,700.0,62.9298,63.0003,62.9141,62.922,700.0
2014-08-06 12:10:00,80.16,80.36,80.16,80.36,500.0,62.8123,62.969,62.8123,62.969,500.0
2014-08-06 12:15:00,80.45,80.45,79.79,79.9,5300.0,63.0395,63.0395,62.5224,62.6085,5300.0
2014-08-06 12:20:00,79.73,79.73,79.65,79.65,500.0,62.4753,62.4753,62.4127,62.4127,500.0
2014-08-06 12:25:00,79.64,79.64,79.29,79.41,600.0,62.4048,62.4048,62.1306,62.2246,600.0
2014-08-06 12:30:00,79.58,79.58,79.32,79.32,400.0,62.3578,62.3578,62.1541,62.1541,400.0
2014-08-06 12:35:00,79.21,79.24,79.1,79.1,400.0,62.0679,62.0914,61.9817,61.9817,400.0
2014-08-06 12:40:00,79.18,79.21,79.18,79.21,300.0,62.0444,62.0679,62.0444,62.0679,300.0
2014-08-06 12:45:00,79.08,79.08,78.71,78.71,700.0,61.966,61.966,61.6761,61.6761,700.0
2014-08-06 12:50:00,79.06,79.2,79.06,79.2,500.0,61.9503,62.06,61.9503,62.06,500.0
2014-08-06 12:55:00,79.45,79.45,78.87,78.88,700.0,62.2559,62.2559,61.8015,61.8093,700.0
2014-08-06 13:00:00,79.19,79.27,79.19,79.27,300.0,62.0522,62.1149,62.0522,62.1149,300.0
2014-08-06 13:05:00,79.24,79.35,79.24,79.26,400.0,62.0914,62.1776,62.0914,62.1071,400.0
2014-08-06 13:10:00,79.31,79.31,79.31,79.31,100.0,62.1462,62.1462,62.1462,62.1462,100.0
2014-08-06 13:15:00,79.43,79.49,79.4,79.49,800.0,62.2403,62.2873,62.2168,62.2873,800.0
2014-08-06 13:20:00,79.49,80.13,79.49,80.04,2200.0,62.2873,62.7888,62.2873,62.7182,2200.0
2014-08-06 13:25:00,79.94,79.94,79.7,79.7,800.0,62.6399,62.6399,62.4518,62.4518,800.0
2014-08-06 13:30:00,79.67,79.67,79.4,79.45,1200.0,62.4283,62.4283,62.2168,62.2559,1200.0
2014-08-06 13:35:00,79.53,79.8,79.53,79.79,7300.0,62.3186,62.5302,62.3186,62.5224,7300.0
2014-08-06 13:40:00,79.67,79.67,79.64,79.67,700.0,62.4283,62.4283,62.4048,62.4283,700.0
2014-08-06 13:45:00,79.68,79.95,79.68,79.95,1700.0,62.4362,62.6477,62.4362,62.6477,1700.0
2014-08-06 13:50:00,79.7,79.7,79.7,79.7,100.0,62.4518,62.4518,62.4518,62.4518,100.0
2014-08-06 13:55:00,79.82,79.85,79.82,79.82,500.0,62.5459,62.5694,62.5459,62.5459,500.0
2014-08-06 14:00:00,79.69,79.69,79.12,79.22,1800.0,62.444,62.444,61.9974,62.0757,1800.0
2014-08-06 14:05:00,79.24,79.32,79.24,79.32,400.0,62.0914,62.1541,62.0914,62.1541,400.0
2014-08-06 14:10:00,79.41,79.41,79.28,79.28,900.0,62.2246,62.2246,62.1227,62.1227,900.0
2014-08-06 14:15:00,79.31,79.39,79.31,79.38,500.0,62.1462,62.2089,62.1462,62.2011,500.0
2014-08-06 14:20:00,79.35,79.43,79.35,79.4,400.0,62.1776,62.2403,62.1776,62.2168,400.0
2014-08-06 14:25:00,79.38,79.38,79.33,79.34,500.0,62.2011,62.2011,62.1619,62.1697,500.0
2014-08-06 14:30:00,79.21,79.21,78.84,78.84,200.0,62.0679,62.0679,61.7779,61.7779,200.0
2014-08-06 14:35:00,78.71,78.9,78.58,78.9,3700.0,61.6761,61.825,61.5742,61.825,3700.0
2014-08-06 14:40:00,78.97,79.04,78.81,78.9,2200.0,61.8798,61.9347,61.7544,61.825,2200.0
2014-08-06 14:45:00,78.83,78.83,78.77,78.82,800.0,61.7701,61.7701,61.7231,61.7623,800.0
2014-08-06 14:50:00,78.86,79.12,78.86,79.12,400.0,61.7936,61.9974,61.7936,61.9974,400.0
2014-08-06 14:55:00,78.92,78.97,78.87,78.97,800.0,61.8406,61.8798,61.8015,61.8798,800.0
2014-08-06 15:00:00,78.92,78.99,78.81,78.99,900.0,61.8406,61.8955,61.7544,61.8955,900.0
2014-08-06 15:05:00,78.94,78.94,78.79,78.8,600.0,61.8563,61.8563,61.7388,61.7466,600.0
2014-08-06 15:10:00,78.65,78.65,78.55,78.55,700.0,61.6291,61.6291,61.5507,61.5507,700.0
2014-08-06 15:15:00,78.7,78.75,78.7,78.75,200.0,61.6682,61.7074,61.6682,61.7074,200.0
2014-08-06 15:20:00,78.62,78.75,78.62,78.75,700.0,61.6056,61.7074,61.6056,61.7074,700.0
2014-08-06 15:25:00,78.77,78.77,78.65,78.65,500.0,61.7231,61.7231,61.6291,61.6291,500.0
2014-08-06 15:30:00,78.57,78.69,78.32,78.39,1800.0,61.5664,61.6604,61.3705,61.4253,1800.0
2014-08-06 15:35:00,78.47,78.47,78.43,78.46,500.0,61.488,61.488,61.4567,61.4802,500.0
2014-08-06 15:40:00,78.67,78.7,78.48,78.48,700.0,61.6447,61.6682,61.4959,61.4959,700.0
2014-08-06 15:45:00,78.57,78.82,78.57,78.82,3100.0,61.5664,61.7623,61.5664,61.7623,3100.0
2014-08-06 15:50:00,78.83,78.89,78.5,78.5,5100.0,61.7701,61.8171,61.5115,61.5115,5100.0
2014-08-06 15:55:00,78.47,78.5,78.47,78.47,2100.0,61.488,61.5115,61.488,61.488,2100.0
2014-08-07 09:30:00,79.01,79.01,78.55,78.55,500.0,61.9112,61.9112,61.5507,61.5507,500.0
2014-08-07 09:35:00,78.15,78.36,77.55,77.82,4300.0,61.2373,61.4018,60.7671,60.9787,4300.0
2014-08-07 09:40:00,77.88,78.03,77.83,77.95,1200.0,61.0257,61.1432,60.9865,61.0806,1200.0
2014-08-07 09:45:00,77.86,77.86,77.61,77.61,1800.0,61.01,61.01,60.8141,60.8141,1800.0
2014-08-07 09:50:00,77.59,78.05,77.59,78.05,2300.0,60.7985,61.1589,60.7985,61.1589,2300.0
2014-08-07 09:55:00,78.09,78.67,78.09,78.11,3100.0,61.1903,61.6447,61.1903,61.2059,3100.0
2014-08-07 10:00:00,78.19,78.23,77.9,78.0,2700.0,61.2686,61.3,61.0414,61.1197,2700.0
2014-08-07 10:05:00,78.0,78.01,77.55,77.71,1300.0,61.1197,61.1276,60.7671,60.8925,1300.0
2014-08-07 10:10:00,77.45,77.45,77.16,77.23,1300.0,60.6888,60.6888,60.4615,60.5164,1300.0
2014-08-07 10:15:00,77.33,77.33,77.23,77.3,700.0,60.5947,60.5947,60.5164,60.5712,700.0
2014-08-07 10:20:00,77.18,77.23,76.86,77.03,3600.0,60.4772,60.5164,60.2264,60.3597,3600.0
2014-08-07 10:25:00,77.0,77.08,76.99,77.07,600.0,60.3361,60.3988,60.3283,60.391,600.0
2014-08-07 10:30:00,77.1,77.13,76.93,76.99,2300.0,60.4145,60.438,60.2813,60.3283,2300.0
2014-08-07 10:35:00,77.0,77.01,76.68,76.68,2200.0,60.3361,60.344,60.0854,60.0854,2200.0
2014-08-07 10:40:00,76.75,76.79,76.52,76.62,1000.0,60.1403,60.1716,59.96,60.0384,1000.0
2014-08-07 10:45:00,76.51,76.58,76.26,76.58,3500.0,59.9522,60.007,59.7563,60.007,3500.0
2014-08-07 10:50:00,76.62,76.94,76.62,76.85,6800.0,60.0384,60.2891,60.0384,60.2186,6800.0
2014-08-07 10:55:00,76.93,77.19,76.93,77.19,1200.0,60.2813,60.485,60.2813,60.485,1200.0
2014-08-07 11:00:00,76.76,76.76,76.48,76.48,600.0,60.1481,60.1481,59.9287,59.9287,600.0
2014-08-07 11:05:00,76.48,76.66,76.26,76.66,2000.0,59.9287,60.0697,59.7563,60.0697,2000.0
2014-08-07 11:10:00,76.72,76.75,76.64,76.75,1100.0,60.1167,60.1403,60.0541,60.1403,1100.0
2014-08-07 11:15:00,76.77,76.82,76.64,76.82,1600.0,60.1559,60.1951,60.0541,60.1951,1600.0
2014-08-07 11:20:00,76.87,77.13,76.87,77.0,2300.0,60.2343,60.438,60.2343,60.3361,2300.0
2014-08-07 11:25:00,77.02,77.26,76.99,77.08,2800.0,60.3518,60.5399,60.3283,60.3988,2800.0
2014-08-07 11:30:00,77.0,77.0,76.76,76.96,2100.0,60.3361,60.3361,60.1481,60.3048,2100.0
2014-08-07 11:35:00,76.91,76.94,76.8,76.84,2200.0,60.2656,60.2891,60.1794,60.2108,2200.0
2014-08-07 11:40:00,76.87,77.0,76.8,77.0,2300.0,60.2343,60.3361,60.1794,60.3361,2300.0
2014-08-07 11:45:00,76.8,76.93,76.8,76.83,1600.0,60.1794,60.2813,60.1794,60.2029,1600.0
2014-08-07 11:50:00,76.87,76.87,76.75,76.75,600.0,60.2343,60.2343,60.1403,60.1403,600.0
2014-08-07 11:55:00,76.71,76.89,76.62,76.89,900.0,60.1089,60.25,60.0384,60.25,900.0
2014-08-07 12:00:00,76.9,76.96,76.77,76.89,2000.0,60.2578,60.3048,60.1559,60.25,2000.0
2014-08-07 12:05:00,76.77,76.77,76.26,76.55,5500.0,60.1559,60.1559,59.7563,59.9835,5500.0
2014-08-07 12:10:00,76.51,76.51,76.25,76.3,1800.0,59.9522,59.9522,59.7485,59.7876,1800.0
2014-08-07 12:15:00,76.26,76.33,76.19,76.27,3200.0,59.7563,59.8111,59.7014,59.7641,3200.0
2014-08-07 12:20:00,76.28,76.57,76.28,76.57,600.0,59.772,59.9992,59.772,59.9992,600.0
2014-08-07 12:25:00,76.74,76.8,76.64,76.68,1000.0,60.1324,60.1794,60.0541,60.0854,1000.0
2014-08-07 12:30:00,76.68,76.69,76.68,76.69,600.0,60.0854,60.0932,60.0854,60.0932,600.0
2014-08-07 12:35:00,76.68,76.68,76.48,76.49,1000.0,60.0854,60.0854,59.9287,59.9365,1000.0
2014-08-07 12:40:00,76.53,76.55,76.27,76.52,1000.0,59.9679,59.9835,59.7641,59.96,1000.0
2014-08-07 12:45:00,76.46,76.46,76.28,76.42,1100.0,59.913,59.913,59.772,59.8817,1100.0
2014-08-07 12:50:00,76.17,76.41,76.05,76.41,1100.0,59.6858,59.8738,59.5917,59.8738,1100.0
2014-08-07 12:55:00,76.46,76.46,76.39,76.39,300.0,59.913,59.913,59.8582,59.8582,300.0
2014-08-07 13:00:00,76.33,76.58,76.33,76.58,300.0,59.8111,60.007,59.8111,60.007,300.0
2014-08-07 13:05:00,76.72,76.94,76.65,76.94,700.0,60.1167,60.2891,60.0619,60.2891,700.0
2014-08-07 13:10:00,76.89,76.89,76.88,76.89,300.0,60.25,60.25,60.2421,60.25,300.0
2014-08-07 13:15:00,76.89,76.89,76.66,76.69,600.0,60.25,60.25,60.0697,60.0932,600.0
2014-08-07 13:20:00,76.6,76.6,76.49,76.56,500.0,60.0227,60.0227,59.9365,59.9914,500.0
2014-08-07 13:25:00,76.62,76.79,76.62,76.79,200.0,60.0384,60.1716,60.0384,60.1716,200.0
2014-08-07 13:30:00,77.01,77.01,76.95,76.95,300.0,60.344,60.344,60.297,60.297,300.0
2014-08-07 13:35:00,76.81,77.27,76.8,77.27,1500.0,60.1873,60.5477,60.1794,60.5477,1500.0
2014-08-07 13:40:00,77.39,77.39,77.19,77.19,1600.0,60.6417,60.6417,60.485,60.485,1600.0
2014-08-07 13:45:00,77.1,77.16,77.02,77.13,2700.0,60.4145,60.4615,60.3518,60.438,2700.0
2014-08-07 13:50:00,77.12,77.12,76.91,76.91,1100.0,60.4302,60.4302,60.2656,60.2656,1100.0
2014-08-07 13:55:00,76.96,77.01,76.94,76.94,1100.0,60.3048,60.344,60.2891,60.2891,1100.0
2014-08-07 14:00:00,76.96,76.96,76.82,76.82,800.0,60.3048,60.3048,60.1951,60.1951,800.0
2014-08-07 14:05:00,76.77,76.78,76.71,76.74,1000.0,60.1559,60.1638,60.1089,60.1324,1000.0
2014-08-07 14:10:00,76.73,76.73,76.31,76.31,1600.0,60.1246,60.1246,59.7955,59.7955,1600.0
2014-08-07 14:15:00,76.38,76.38,76.25,76.27,1000.0,59.8503,59.8503,59.7485,59.7641,1000.0
2014-08-07 14:20:00,76.17,76.26,76.17,76.25,1300.0,59.6858,59.7563,59.6858,59.7485,1300.0
2014-08-07 14:25:00,76.02,76.11,76.02,76.06,1500.0,59.5682,59.6388,59.5682,59.5996,1500.0
2014-08-07 14:30:00,76.01,76.03,75.83,75.83,1900.0,59.5604,59.5761,59.4194,59.4194,1900.0
2014-08-07 14:35:00,75.74,75.83,75.74,75.75,1700.0,59.3488,59.4194,59.3488,59.3567,1700.0
2014-08-07 14:40:00,75.76,75.91,75.76,75.88,700.0,59.3645,59.482,59.3645,59.4585,700.0
2014-08-07 14:45:00,75.91,75.97,75.87,75.97,1900.0,59.482,59.5291,59.4507,59.5291,1900.0
2014-08-07 14:50:00,76.0,76.0,75.89,75.89,700.0,59.5526,59.5526,59.4664,59.4664,700.0
2014-08-07 14:55:00,75.84,75.86,75.64,75.71,3200.0,59.4272,59.4429,59.2705,59.3253,3200.0
2014-08-07 15:00:00,75.64,75.64,75.52,75.58,1600.0,59.2705,59.2705,59.1764,59.2235,1600.0
2014-08-07 15:05:00,75.53,75.53,75.15,75.4,3000.0,59.1843,59.1843,58.8865,59.0824,3000.0
2014-08-07 15:10:00,75.46,75.46,75.34,75.34,800.0,59.1294,59.1294,59.0354,59.0354,800.0
2014-08-07 15:15:00,75.25,75.25,75.09,75.15,2700.0,58.9649,58.9649,58.8395,58.8865,2700.0
2014-08-07 15:20:00,75.13,75.13,74.9,75.07,3000.0,58.8708,58.8708,58.6906,58.8238,3000.0
2014-08-07 15:25:00,75.08,75.34,75.0,75.29,1800.0,58.8317,59.0354,58.769,58.9962,1800.0
2014-08-07 15:30:00,75.37,75.63,75.37,75.61,2000.0,59.0589,59.2626,59.0589,59.247,2000.0
2014-08-07 15:35:00,75.74,76.33,75.69,76.27,4900.0,59.3488,59.8111,59.3096,59.7641,4900.0
2014-08-07 15:40:00,76.25,76.55,76.25,76.46,3600.0,59.7485,59.9835,59.7485,59.913,3600.0
2014-08-07 15:45:00,76.42,76.58,76.42,76.55,7900.0,59.8817,60.007,59.8817,59.9835,7900.0
2014-08-07 15:50:00,76.57,76.77,76.46,76.62,7600.0,59.9992,60.1559,59.913,60.0384,7600.0
2014-08-07 15:55:00,76.72,76.8,76.46,76.48,14400.0,60.1167,60.1794,59.913,59.9287,14400.0
2014-08-08 09:30:00,76.99,77.05,76.99,77.05,400.0,60.3283,60.3753,60.3283,60.3753,400.0
2014-08-08 09:35:00,77.29,77.29,76.95,76.99,900.0,60.5634,60.5634,60.297,60.3283,900.0
2014-08-08 09:40:00,77.0,77.0,76.68,76.7,700.0,60.3361,60.3361,60.0854,60.1011,700.0
2014-08-08 09:45:00,76.62,77.19,76.62,77.19,900.0,60.0384,60.485,60.0384,60.485,900.0
2014-08-08 09:50:00,77.33,77.36,77.17,77.17,700.0,60.5947,60.6182,60.4694,60.4694,700.0
2014-08-08 09:55:00,77.12,77.35,77.12,77.35,400.0,60.4302,60.6104,60.4302,60.6104,400.0
2014-08-08 10:00:00,77.32,77.82,77.27,77.82,2200.0,60.5869,60.9787,60.5477,60.9787,2200.0
2014-08-08 10:05:00,78.05,78.05,77.68,77.68,1200.0,61.1589,61.1589,60.869,60.869,1200.0
2014-08-08 10:10:00,77.82,77.82,77.58,77.75,500.0,60.9787,60.9787,60.7906,60.9238,500.0
2014-08-08 10:15:00,77.55,77.55,77.31,77.31,700.0,60.7671,60.7671,60.5791,60.5791,700.0
2014-08-08 10:20:00,77.18,77.18,77.18,77.18,100.0,60.4772,60.4772,60.4772,60.4772,100.0
2014-08-08 10:25:00,77.37,77.54,77.37,77.48,2300.0,60.6261,60.7593,60.6261,60.7123,2300.0
2014-08-08 10:30:00,77.46,77.7,77.42,77.51,7100.0,60.6966,60.8847,60.6653,60.7358,7100.0
2014-08-08 10:35:00,77.58,77.6,77.48,77.6,400.0,60.7906,60.8063,60.7123,60.8063,400.0
2014-08-08 10:40:00,77.8,77.81,77.39,77.39,8600.0,60.963,60.9709,60.6417,60.6417,8600.0
2014-08-08 10:45:00,77.55,78.06,77.47,77.88,7500.0,60.7671,61.1667,60.7044,61.0257,7500.0
2014-08-08 10:50:00,77.87,77.97,77.86,77.9,700.0,61.0179,61.0962,61.01,61.0414,700.0
2014-08-08 10:55:00,77.82,77.95,77.75,77.89,700.0,60.9787,61.0806,60.9238,61.0335,700.0
2014-08-08 11:00:00,77.74,78.06,77.74,78.06,600.0,60.916,61.1667,60.916,61.1667,600.0
2014-08-08 11:05:00,77.95,77.96,77.8,77.89,1600.0,61.0806,61.0884,60.963,61.0335,1600.0
2014-08-08 11:10:00,77.95,77.95,77.84,77.89,400.0,61.0806,61.0806,60.9944,61.0335,400.0
2014-08-08 11:15:00,77.85,77.87,77.82,77.82,300.0,61.0022,61.0179,60.9787,60.9787,300.0
2014-08-08 11:20:00,77.87,77.87,77.67,77.67,500.0,61.0179,61.0179,60.8612,60.8612,500.0
2014-08-08 11:25:00,77.83,77.88,77.83,77.88,400.0,60.9865,61.0257,60.9865,61.0257,400.0
2014-08-08 11:30:00,77.87,77.87,77.81,77.81,400.0,61.0179,61.0179,60.9709,60.9709,400.0
2014-08-08 11:35:00,77.78,77.78,77.73,77.75,3300.0,60.9473,60.9473,60.9082,60.9238,3300.0
2014-08-08 11:40:00,77.71,77.78,77.71,77.78,200.0,60.8925,60.9473,60.8925,60.9473,200.0
2014-08-08 11:45:00,77.71,77.71,77.57,77.57,400.0,60.8925,60.8925,60.7828,60.7828,400.0
2014-08-08 11:50:00,77.61,77.73,77.61,77.65,800.0,60.8141,60.9082,60.8141,60.8455,800.0
2014-08-08 11:55:00,77.63,77.63,77.57,77.57,200.0,60.8298,60.8298,60.7828,60.7828,200.0
2014-08-08 12:00:00,77.71,77.77,77.71,77.75,300.0,60.8925,60.9395,60.8925,60.9238,300.0
2014-08-08 12:05:00,77.71,77.82,77.69,77.82,400.0,60.8925,60.9787,60.8768,60.9787,400.0
2014-08-08 12:10:00,77.87,77.88,77.86,77.88,700.0,61.0179,61.0257,61.01,61.0257,700.0
2014-08-08 12:15:00,77.89,77.89,77.89,77.89,100.0,61.0335,61.0335,61.0335,61.0335,100.0
2014-08-08 12:20:00,77.89,77.9,77.89,77.89,500.0,61.0335,61.0414,61.0335,61.0335,500.0
2014-08-08 12:25:00,77.84,77.84,77.62,77.62,700.0,60.9944,60.9944,60.822,60.822,700.0
2014-08-08 12:30:00,77.62,77.62,77.62,77.62,100.0,60.822,60.822,60.822,60.822,100.0
2014-08-08 12:35:00,77.88,77.93,77.83,77.9,600.0,61.0257,61.0649,60.9865,61.0414,600.0
2014-08-08 12:40:00,77.9,77.9,77.9,77.9,0.0,61.0414,61.0414,61.0414,61.0414,0.0
2014-08-08 12:45:00,77.83,77.83,77.83,77.83,100.0,60.9865,60.9865,60.9865,60.9865,100.0
2014-08-08 12:50:00,77.76,77.78,77.76,77.78,200.0,60.9317,60.9473,60.9317,60.9473,200.0
2014-08-08 12:55:00,77.82,77.82,77.78,77.78,600.0,60.9787,60.9787,60.9473,60.9473,600.0
2014-08-08 13:00:00,77.78,77.78,77.75,77.75,1600.0,60.9473,60.9473,60.9238,60.9238,1600.0
2014-08-08 13:05:00,77.75,77.75,77.75,77.75,0.0,60.9238,60.9238,60.9238,60.9238,0.0
2014-08-08 13:10:00,77.72,77.85,77.72,77.77,1300.0,60.9003,61.0022,60.9003,60.9395,1300.0
2014-08-08 13:15:00,77.85,77.91,77.84,77.91,1900.0,61.0022,61.0492,60.9944,61.0492,1900.0
2014-08-08 13:20:00,77.91,77.91,77.84,77.89,1500.0,61.0492,61.0492,60.9944,61.0335,1500.0
2014-08-08 13:25:00,77.91,77.91,77.87,77.89,1700.0,61.0492,61.0492,61.0179,61.0335,1700.0
2014-08-08 13:30:00,77.83,77.88,77.83,77.87,400.0,60.9865,61.0257,60.9865,61.0179,400.0
2014-08-08 13:35:00,77.83,77.87,77.55,77.57,4800.0,60.9865,61.0179,60.7671,60.7828,4800.0
2014-08-08 13:40:00,77.6,77.78,77.6,77.77,1100.0,60.8063,60.9473,60.8063,60.9395,1100.0
2014-08-08 13:45:00,77.77,77.77,77.77,77.77,0.0,60.9395,60.9395,60.9395,60.9395,0.0
2014-08-08 13:50:00,77.68,77.68,77.63,77.63,300.0,60.869,60.869,60.8298,60.8298,300.0
2014-08-08 13:55:00,77.56,77.64,77.56,77.64,300.0,60.775,60.8376,60.775,60.8376,300.0
2014-08-08 14:00:00,77.78,77.78,77.71,77.72,400.0,60.9473,60.9473,60.8925,60.9003,400.0
2014-08-08 14:05:00,77.78,77.78,77.68,77.68,800.0,60.9473,60.9473,60.869,60.869,800.0
2014-08-08 14:10:00,77.65,77.67,77.61,77.67,300.0,60.8455,60.8612,60.8141,60.8612,300.0
2014-08-08 14:15:00,77.68,77.68,77.62,77.63,800.0,60.869,60.869,60.822,60.8298,800.0
2014-08-08 14:20:00,77.66,77.78,77.66,77.78,500.0,60.8533,60.9473,60.8533,60.9473,500.0
2014-08-08 14:25:00,77.74,77.78,77.72,77.72,1500.0,60.916,60.9473,60.9003,60.9003,1500.0
2014-08-08 14:30:00,77.77,77.83,77.77,77.79,2100.0,60.9395,60.9865,60.9395,60.9552,2100.0
2014-08-08 14:35:00,77.83,77.89,77.82,77.89,2700.0,60.9865,61.0335,60.9787,61.0335,2700.0
2014-08-08 14:40:00,77.86,77.86,77.77,77.77,2800.0,61.01,61.01,60.9395,60.9395,2800.0
2014-08-08 14:45:00,77.8,77.8,77.75,77.75,300.0,60.963,60.963,60.9238,60.9238,300.0
2014-08-08 14:50:00,77.77,77.77,77.75,77.75,500.0,60.9395,60.9395,60.9238,60.9238,500.0
2014-08-08 14:55:00,77.76,77.78,77.73,77.78,2000.0,60.9317,60.9473,60.9082,60.9473,2000.0
2014-08-08 15:00:00,77.78,77.79,77.77,77.79,400.0,60.9473,60.9552,60.9395,60.9552,400.0
2014-08-08 15:05:00,77.79,77.79,77.61,77.61,2700.0,60.9552,60.9552,60.8141,60.8141,2700.0
2014-08-08 15:10:00,77.64,77.68,77.63,77.63,700.0,60.8376,60.869,60.8298,60.8298,700.0
2014-08-08 15:15:00,77.7,77.78,77.7,77.77,1600.0,60.8847,60.9473,60.8847,60.9395,1600.0
2014-08-08 15:20:00,77.76,77.76,77.75,77.75,200.0,60.9317,60.9317,60.9238,60.9238,200.0
2014-08-08 15:25:00,77.76,77.83,77.74,77.8,3700.0,60.9317,60.9865,60.916,60.963,3700.0
2014-08-08 15:30:00,77.78,77.78,77.75,77.75,900.0,60.9473,60.9473,60.9238,60.9238,900.0
2014-08-08 15:35:00,77.74,77.75,77.72,77.75,600.0,60.916,60.9238,60.9003,60.9238,600.0
2014-08-08 15:40:00,77.76,77.77,77.71,77.71,500.0,60.9317,60.9395,60.8925,60.8925,500.0
2014-08-08 15:45:00,77.72,77.74,77.58,77.58,1700.0,60.9003,60.916,60.7906,60.7906,1700.0
2014-08-08 15:50:00,77.57,77.62,77.56,77.59,2200.0,60.7828,60.822,60.775,60.7985,2200.0
2014-08-08 15:55:00,77.59,77.6,77.49,77.49,3300.0,60.7985,60.8063,60.7201,60.7201,3300.0
2014-08-11 09:30:00,78.15,78.15,77.82,78.03,4100.0,61.2373,61.2373,60.9787,61.1432,4100.0
2014-08-11 09:35:00,77.9,77.97,77.31,77.73,5400.0,61.0414,61.0962,60.5791,60.9082,5400.0
2014-08-11 09:40:00,77.55,77.73,77.0,77.05,4400.0,60.7671,60.9082,60.3361,60.3753,4400.0
2014-08-11 09:45:00,77.08,77.08,76.92,77.0,2200.0,60.3988,60.3988,60.2735,60.3361,2200.0
2014-08-11 09:50:00,77.01,77.05,76.92,77.01,3800.0,60.344,60.3753,60.2735,60.344,3800.0
2014-08-11 09:55:00,77.06,77.06,76.87,76.87,1000.0,60.3832,60.3832,60.2343,60.2343,1000.0
2014-08-11 10:00:00,76.95,76.95,76.85,76.89,900.0,60.297,60.297,60.2186,60.25,900.0
2014-08-11 10:05:00,76.93,77.03,76.9,77.03,1600.0,60.2813,60.3597,60.2578,60.3597,1600.0
2014-08-11 10:10:00,77.04,77.04,76.96,76.96,400.0,60.3675,60.3675,60.3048,60.3048,400.0
2014-08-11 10:15:00,76.96,76.97,76.89,76.89,1200.0,60.3048,60.3126,60.25,60.25,1200.0
2014-08-11 10:20:00,77.01,77.08,76.99,77.08,1100.0,60.344,60.3988,60.3283,60.3988,1100.0
2014-08-11 10:25:00,77.07,77.27,77.07,77.16,1400.0,60.391,60.5477,60.391,60.4615,1400.0
2014-08-11 10:30:00,77.19,77.5,77.16,77.39,1200.0,60.485,60.7279,60.4615,60.6417,1200.0
2014-08-11 10:35:00,77.36,77.51,77.36,77.36,1200.0,60.6182,60.7358,60.6182,60.6182,1200.0
2014-08-11 10:40:00,77.39,77.4,77.39,77.4,200.0,60.6417,60.6496,60.6417,60.6496,200.0
2014-08-11 10:45:00,77.41,77.41,77.21,77.27,2000.0,60.6574,60.6574,60.5007,60.5477,2000.0
2014-08-11 10:50:00,77.36,77.37,77.29,77.29,500.0,60.6182,60.6261,60.5634,60.5634,500.0
2014-08-11 10:55:00,77.66,77.72,77.4,77.4,500.0,60.8533,60.9003,60.6496,60.6496,500.0
2014-08-11 11:00:00,77.4,77.52,77.4,77.44,600.0,60.6496,60.7436,60.6496,60.6809,600.0
2014-08-11 11:05:00,77.37,77.7,77.37,77.7,500.0,60.6261,60.8847,60.6261,60.8847,500.0
2014-08-11 11:10:00,77.76,77.93,77.76,77.85,700.0,60.9317,61.0649,60.9317,61.0022,700.0
2014-08-11 11:15:00,77.76,77.76,77.71,77.71,400.0,60.9317,60.9317,60.8925,60.8925,400.0
2014-08-11 11:20:00,77.72,77.95,77.72,77.95,300.0,60.9003,61.0806,60.9003,61.0806,300.0
2014-08-11 11:25:00,77.85,77.85,77.72,77.72,500.0,61.0022,61.0022,60.9003,60.9003,500.0
2014-08-11 11:30:00,77.87,77.92,77.87,77.89,500.0,61.0179,61.057,61.0179,61.0335,500.0
2014-08-11 11:35:00,77.86,77.86,77.71,77.71,600.0,61.01,61.01,60.8925,60.8925,600.0
2014-08-11 11:40:00,77.67,77.67,77.45,77.45,700.0,60.8612,60.8612,60.6888,60.6888,700.0
2014-08-11 11:45:00,77.59,77.64,77.59,77.59,300.0,60.7985,60.8376,60.7985,60.7985,300.0
2014-08-11 11:50:00,77.61,77.61,77.6,77.6,300.0,60.8141,60.8141,60.8063,60.8063,300.0
2014-08-11 11:55:00,77.6,77.6,77.55,77.55,300.0,60.8063,60.8063,60.7671,60.7671,300.0
2014-08-11 12:00:00,77.48,77.5,77.47,77.47,300.0,60.7123,60.7279,60.7044,60.7044,300.0
2014-08-11 12:05:00,77.49,77.49,77.45,77.45,200.0,60.7201,60.7201,60.6888,60.6888,200.0
2014-08-11 12:10:00,77.57,77.57,77.45,77.46,1100.0,60.7828,60.7828,60.6888,60.6966,1100.0
2014-08-11 12:15:00,77.31,77.31,77.31,77.31,200.0,60.5791,60.5791,60.5791,60.5791,200.0
2014-08-11 12:20:00,77.4,77.4,77.36,77.4,900.0,60.6496,60.6496,60.6182,60.6496,900.0
2014-08-11 12:25:00,77.4,77.4,77.3,77.3,700.0,60.6496,60.6496,60.5712,60.5712,700.0
2014-08-11 12:30:00,77.32,77.32,77.3,77.3,600.0,60.5869,60.5869,60.5712,60.5712,600.0
2014-08-11 12:35:00,77.38,77.38,77.33,77.33,200.0,60.6339,60.6339,60.5947,60.5947,200.0
2014-08-11 12:40:00,77.4,77.59,77.4,77.59,300.0,60.6496,60.7985,60.6496,60.7985,300.0
2014-08-11 12:45:00,77.55,77.55,77.26,77.28,700.0,60.7671,60.7671,60.5399,60.5556,700.0
2014-08-11 12:50:00,77.28,77.28,77.28,77.28,0.0,60.5556,60.5556,60.5556,60.5556,0.0
2014-08-11 12:55:00,77.2,77.2,77.16,77.16,200.0,60.4929,60.4929,60.4615,60.4615,200.0
2014-08-11 13:00:00,77.03,77.03,77.01,77.01,200.0,60.3597,60.3597,60.344,60.344,200.0
2014-08-11 13:05:00,77.06,77.1,77.0,77.0,600.0,60.3832,60.4145,60.3361,60.3361,600.0
2014-08-11 13:10:00,77.37,77.4,77.2,77.21,1500.0,60.6261,60.6496,60.4929,60.5007,1500.0
2014-08-11 13:15:00,77.13,77.13,77.09,77.13,700.0,60.438,60.438,60.4067,60.438,700.0
2014-08-11 13:20:00,77.11,77.13,76.95,76.95,500.0,60.4223,60.438,60.297,60.297,500.0
2014-08-11 13:25:00,76.93,76.93,76.92,76.92,300.0,60.2813,60.2813,60.2735,60.2735,300.0
2014-08-11 13:30:00,76.9,76.92,76.87,76.87,400.0,60.2578,60.2735,60.2343,60.2343,400.0
2014-08-11 13:35:00,77.11,77.11,76.99,76.99,400.0,60.4223,60.4223,60.3283,60.3283,400.0
2014-08-11 13:40:00,77.05,77.05,76.99,76.99,400.0,60.3753,60.3753,60.3283,60.3283,400.0
2014-08-11 13:45:00,76.98,77.02,76.91,76.96,1000.0,60.3205,60.3518,60.2656,60.3048,1000.0
2014-08-11 13:50:00,76.91,76.91,76.87,76.87,700.0,60.2656,60.2656,60.2343,60.2343,700.0
2014-08-11 13:55:00,76.83,76.87,76.8,76.87,600.0,60.2029,60.2343,60.1794,60.2343,600.0
2014-08-11 14:00:00,76.89,76.92,76.86,76.86,600.0,60.25,60.2735,60.2264,60.2264,600.0
2014-08-11 14:05:00,76.86,77.03,76.86,77.03,1000.0,60.2264,60.3597,60.2264,60.3597,1000.0
2014-08-11 14:10:00,77.07,77.09,76.95,76.95,700.0,60.391,60.4067,60.297,60.297,700.0
2014-08-11 14:15:00,77.04,77.18,77.04,77.18,600.0,60.3675,60.4772,60.3675,60.4772,600.0
2014-08-11 14:20:00,77.21,77.34,77.21,77.34,1400.0,60.5007,60.6026,60.5007,60.6026,1400.0
2014-08-11 14:25:00,77.38,77.4,77.29,77.34,1200.0,60.6339,60.6496,60.5634,60.6026,1200.0
2014-08-11 14:30:00,77.26,77.26,77.03,77.03,600.0,60.5399,60.5399,60.3597,60.3597,600.0
2014-08-11 14:35:00,77.12,77.12,77.02,77.02,700.0,60.4302,60.4302,60.3518,60.3518,700.0
2014-08-11 14:40:00,76.93,76.93,76.69,76.69,2700.0,60.2813,60.2813,60.0932,60.0932,2700.0
2014-08-11 14:45:00,76.73,76.75,76.64,76.71,1700.0,60.1246,60.1403,60.0541,60.1089,1700.0
2014-08-11 14:50:00,76.96,77.05,76.96,77.0,1000.0,60.3048,60.3753,60.3048,60.3361,1000.0
2014-08-11 14:55:00,77.05,77.05,77.03,77.04,900.0,60.3753,60.3753,60.3597,60.3675,900.0
2014-08-11 15:00:00,77.18,77.39,77.18,77.22,600.0,60.4772,60.6417,60.4772,60.5085,600.0
2014-08-11 15:05:00,77.2,77.24,77.2,77.2,1700.0,60.4929,60.5242,60.4929,60.4929,1700.0
2014-08-11 15:10:00,77.24,77.26,77.14,77.14,2600.0,60.5242,60.5399,60.4458,60.4458,2600.0
2014-08-11 15:15:00,77.16,77.2,77.13,77.14,4200.0,60.4615,60.4929,60.438,60.4458,4200.0
2014-08-11 15:20:00,77.14,77.18,77.01,77.01,4500.0,60.4458,60.4772,60.344,60.344,4500.0
2014-08-11 15:25:00,77.03,77.38,77.03,77.23,2900.0,60.3597,60.6339,60.3597,60.5164,2900.0
2014-08-11 15:30:00,77.23,77.34,77.23,77.34,1100.0,60.5164,60.6026,60.5164,60.6026,1100.0
2014-08-11 15:35:00,77.4,77.5,77.4,77.45,3400.0,60.6496,60.7279,60.6496,60.6888,3400.0
2014-08-11 15:40:00,77.45,77.55,77.45,77.54,6200.0,60.6888,60.7671,60.6888,60.7593,6200.0
2014-08-11 15:45:00,77.51,77.51,77.23,77.4,4700.0,60.7358,60.7358,60.5164,60.6496,4700.0
2014-08-11 15:50:00,77.46,77.61,77.46,77.6,12100.0,60.6966,60.8141,60.6966,60.8063,12100.0
2014-08-11 15:55:00,77.6,77.61,77.43,77.48,13900.0,60.8063,60.8141,60.6731,60.7123,13900.0
2014-08-12 09:30:00,77.12,77.12,77.12,77.12,200.0,60.4302,60.4302,60.4302,60.4302,200.0
2014-08-12 09:35:00,77.15,77.18,77.13,77.13,400.0,60.4537,60.4772,60.438,60.438,400.0
2014-08-12 09:40:00,77.31,77.31,77.31,77.31,400.0,60.5791,60.5791,60.5791,60.5791,400.0
2014-08-12 09:45:00,77.0,77.15,76.86,77.15,700.0,60.3361,60.4537,60.2264,60.4537,700.0
2014-08-12 09:50:00,77.3,77.42,77.27,77.27,1000.0,60.5712,60.6653,60.5477,60.5477,1000.0
2014-08-12 09:55:00,77.27,77.27,77.27,77.27,0.0,60.5477,60.5477,60.5477,60.5477,0.0
2014-08-12 10:00:00,77.01,77.09,77.01,77.08,600.0,60.344,60.4067,60.344,60.3988,600.0
2014-08-12 10:05:00,77.08,77.08,76.62,76.62,700.0,60.3988,60.3988,60.0384,60.0384,700.0
2014-08-12 10:10:00,76.36,76.46,76.35,76.46,300.0,59.8347,59.913,59.8268,59.913,300.0
2014-08-12 10:15:00,76.48,76.58,76.48,76.58,200.0,59.9287,60.007,59.9287,60.007,200.0
2014-08-12 10:20:00,76.58,76.58,76.58,76.58,0.0,60.007,60.007,60.007,60.007,0.0
2014-08-12 10:25:00,76.49,76.49,76.27,76.27,300.0,59.9365,59.9365,59.7641,59.7641,300.0
2014-08-12 10:30:00,76.29,76.32,76.29,76.32,300.0,59.7798,59.8033,59.7798,59.8033,300.0
2014-08-12 10:35:00,76.37,76.37,76.22,76.27,600.0,59.8425,59.8425,59.7249,59.7641,600.0
2014-08-12 10:40:00,76.26,76.34,76.26,76.32,300.0,59.7563,59.819,59.7563,59.8033,300.0
2014-08-12 10:45:00,76.24,76.3,76.24,76.27,500.0,59.7406,59.7876,59.7406,59.7641,500.0
2014-08-12 10:50:00,76.23,76.23,76.09,76.12,2000.0,59.7328,59.7328,59.6231,59.6466,2000.0
2014-08-12 10:55:00,76.26,76.37,76.24,76.29,1700.0,59.7563,59.8425,59.7406,59.7798,1700.0
2014-08-12 11:00:00,76.23,76.23,76.11,76.11,1000.0,59.7328,59.7328,59.6388,59.6388,1000.0
2014-08-12 11:05:00,76.11,76.16,76.11,76.16,200.0,59.6388,59.6779,59.6388,59.6779,200.0
2014-08-12 11:10:00,76.24,76.36,76.24,76.31,600.0,59.7406,59.8347,59.7406,59.7955,600.0
2014-08-12 11:15:00,76.23,76.23,76.13,76.13,600.0,59.7328,59.7328,59.6544,59.6544,600.0
2014-08-12 11:20:00,76.3,76.38,76.17,76.17,6800.0,59.7876,59.8503,59.6858,59.6858,6800.0
2014-08-12 11:25:00,76.17,76.17,76.17,76.17,0.0,59.6858,59.6858,59.6858,59.6858,0.0
2014-08-12 11:30:00,76.17,76.17,76.17,76.17,0.0,59.6858,59.6858,59.6858,59.6858,0.0
2014-08-12 11:35:00,76.38,76.52,76.38,76.52,700.0,59.8503,59.96,59.8503,59.96,700.0
2014-08-12 11:40:00,76.43,76.43,76.43,76.43,100.0,59.8895,59.8895,59.8895,59.8895,100.0
2014-08-12 11:45:00,76.41,76.5,76.41,76.45,400.0,59.8738,59.9444,59.8738,59.9052,400.0
2014-08-12 11:50:00,76.55,76.55,76.47,76.47,200.0,59.9835,59.9835,59.9208,59.9208,200.0
2014-08-12 11:55:00,76.43,76.52,76.43,76.45,600.0,59.8895,59.96,59.8895,59.9052,600.0
2014-08-12 12:00:00,76.35,76.39,76.35,76.38,500.0,59.8268,59.8582,59.8268,59.8503,500.0
2014-08-12 12:05:00,76.37,76.37,76.34,76.34,900.0,59.8425,59.8425,59.819,59.819,900.0
2014-08-12 12:10:00,76.34,76.34,76.34,76.34,0.0,59.819,59.819,59.819,59.819,0.0
2014-08-12 12:15:00,76.22,76.22,76.22,76.22,300.0,59.7249,59.7249,59.7249,59.7249,300.0
2014-08-12 12:20:00,76.14,76.14,75.86,75.86,2100.0,59.6623,59.6623,59.4429,59.4429,2100.0
2014-08-12 12:25:00,75.89,75.91,75.88,75.88,900.0,59.4664,59.482,59.4585,59.4585,900.0
2014-08-12 12:30:00,76.0,76.0,75.98,75.98,700.0,59.5526,59.5526,59.5369,59.5369,700.0
2014-08-12 12:35:00,75.98,75.98,75.98,75.98,0.0,59.5369,59.5369,59.5369,59.5369,0.0
2014-08-12 12:40:00,76.25,76.25,76.14,76.14,600.0,59.7485,59.7485,59.6623,59.6623,600.0
2014-08-12 12:45:00,76.22,76.22,76.11,76.11,500.0,59.7249,59.7249,59.6388,59.6388,500.0
2014-08-12 12:50:00,76.21,76.26,76.21,76.26,400.0,59.7171,59.7563,59.7171,59.7563,400.0
2014-08-12 12:55:00,76.23,76.23,76.23,76.23,100.0,59.7328,59.7328,59.7328,59.7328,100.0
2014-08-12 13:00:00,76.23,76.23,76.23,76.23,0.0,59.7328,59.7328,59.7328,59.7328,0.0
2014-08-12 13:05:00,76.35,76.35,76.35,76.35,100.0,59.8268,59.8268,59.8268,59.8268,100.0
2014-08-12 13:10:00,76.36,76.36,76.31,76.31,500.0,59.8347,59.8347,59.7955,59.7955,500.0
2014-08-12 13:15:00,76.38,76.38,76.33,76.33,400.0,59.8503,59.8503,59.8111,59.8111,400.0
2014-08-12 13:20:00,76.32,76.32,76.17,76.17,900.0,59.8033,59.8033,59.6858,59.6858,900.0
2014-08-12 13:25:00,76.18,76.2,76.18,76.2,300.0,59.6936,59.7093,59.6936,59.7093,300.0
2014-08-12 13:30:00,76.1,76.14,76.02,76.02,700.0,59.6309,59.6623,59.5682,59.5682,700.0
2014-08-12 13:35:00,76.17,76.22,76.17,76.22,400.0,59.6858,59.7249,59.6858,59.7249,400.0
2014-08-12 13:40:00,76.37,76.37,76.37,76.37,100.0,59.8425,59.8425,59.8425,59.8425,100.0
2014-08-12 13:45:00,76.21,76.21,76.15,76.15,200.0,59.7171,59.7171,59.6701,59.6701,200.0
2014-08-12 13:50:00,76.21,76.29,76.21,76.29,200.0,59.7171,59.7798,59.7171,59.7798,200.0
2014-08-12 13:55:00,76.29,76.29,76.19,76.19,700.0,59.7798,59.7798,59.7014,59.7014,700.0
2014-08-12 14:00:00,76.26,76.26,76.19,76.21,1400.0,59.7563,59.7563,59.7014,59.7171,1400.0
2014-08-12 14:05:00,76.17,76.18,76.12,76.12,700.0,59.6858,59.6936,59.6466,59.6466,700.0
2014-08-12 14:10:00,76.14,76.14,76.11,76.11,200.0,59.6623,59.6623,59.6388,59.6388,200.0
2014-08-12 14:15:00,76.03,76.03,76.0,76.0,300.0,59.5761,59.5761,59.5526,59.5526,300.0
2014-08-12 14:20:00,75.94,75.94,75.92,75.92,200.0,59.5055,59.5055,59.4899,59.4899,200.0
2014-08-12 14:25:00,75.97,75.97,75.87,75.87,200.0,59.5291,59.5291,59.4507,59.4507,200.0
2014-08-12 14:30:00,75.83,75.83,75.71,75.71,300.0,59.4194,59.4194,59.3253,59.3253,300.0
2014-08-12 14:35:00,75.81,75.83,75.74,75.83,400.0,59.4037,59.4194,59.3488,59.4194,400.0
2014-08-12 14:40:00,75.94,75.95,75.93,75.95,800.0,59.5055,59.5134,59.4977,59.5134,800.0
2014-08-12 14:45:00,75.95,75.95,75.89,75.89,300.0,59.5134,59.5134,59.4664,59.4664,300.0
2014-08-12 14:50:00,75.92,75.92,75.83,75.83,800.0,59.4899,59.4899,59.4194,59.4194,800.0
2014-08-12 14:55:00,75.77,75.86,75.75,75.77,900.0,59.3723,59.4429,59.3567,59.3723,900.0
2014-08-12 15:00:00,75.77,75.77,75.77,75.77,200.0,59.3723,59.3723,59.3723,59.3723,200.0
2014-08-12 15:05:00,75.78,75.78,75.72,75.75,1300.0,59.3802,59.3802,59.3332,59.3567,1300.0
2014-08-12 15:10:00,75.83,75.87,75.78,75.79,1000.0,59.4194,59.4507,59.3802,59.388,1000.0
2014-08-12 15:15:00,75.81,75.81,75.76,75.76,300.0,59.4037,59.4037,59.3645,59.3645,300.0
2014-08-12 15:20:00,75.75,75.75,75.66,75.72,900.0,59.3567,59.3567,59.2861,59.3332,900.0
2014-08-12 15:25:00,75.74,75.74,75.7,75.7,1200.0,59.3488,59.3488,59.3175,59.3175,1200.0
2014-08-12 15:30:00,75.69,75.87,75.68,75.86,1900.0,59.3096,59.4507,59.3018,59.4429,1900.0
2014-08-12 15:35:00,75.85,75.97,75.85,75.96,1100.0,59.435,59.5291,59.435,59.5212,1100.0
2014-08-12 15:40:00,75.96,76.17,75.96,76.12,1400.0,59.5212,59.6858,59.5212,59.6466,1400.0
2014-08-12 15:45:00,76.06,76.06,76.0,76.03,1800.0,59.5996,59.5996,59.5526,59.5761,1800.0
2014-08-12 15:50:00,76.02,76.04,75.96,75.99,2700.0,59.5682,59.5839,59.5212,59.5447,2700.0
2014-08-12 15:55:00,76.0,76.08,75.99,76.01,4400.0,59.5526,59.6152,59.5447,59.5604,4400.0
2014-08-13 09:30:00,76.55,76.75,76.55,76.75,200.0,59.9835,60.1403,59.9835,60.1403,200.0
2014-08-13 09:35:00,76.97,76.97,76.65,76.87,800.0,60.3126,60.3126,60.0619,60.2343,800.0
2014-08-13 09:40:00,76.66,76.82,76.66,76.78,400.0,60.0697,60.1951,60.0697,60.1638,400.0
2014-08-13 09:45:00,76.95,77.07,76.95,77.07,1000.0,60.297,60.391,60.297,60.391,1000.0
2014-08-13 09:50:00,76.96,77.16,76.96,77.16,600.0,60.3048,60.4615,60.3048,60.4615,600.0
2014-08-13 09:55:00,76.8,77.1,76.78,76.92,3500.0,60.1794,60.4145,60.1638,60.2735,3500.0
2014-08-13 10:00:00,76.88,77.33,76.75,77.33,4400.0,60.2421,60.5947,60.1403,60.5947,4400.0
2014-08-13 10:05:00,77.08,77.34,77.08,77.34,200.0,60.3988,60.6026,60.3988,60.6026,200.0
2014-08-13 10:10:00,77.25,77.58,77.15,77.55,1600.0,60.532,60.7906,60.4537,60.7671,1600.0
2014-08-13 10:15:00,77.28,77.39,77.25,77.37,2100.0,60.5556,60.6417,60.532,60.6261,2100.0
2014-08-13 10:20:00,77.4,77.76,77.4,77.76,900.0,60.6496,60.9317,60.6496,60.9317,900.0
2014-08-13 10:25:00,77.82,77.89,77.82,77.86,500.0,60.9787,61.0335,60.9787,61.01,500.0
2014-08-13 10:30:00,77.82,77.82,77.75,77.77,400.0,60.9787,60.9787,60.9238,60.9395,400.0
2014-08-13 10:35:00,77.68,77.78,77.68,77.75,500.0,60.869,60.9473,60.869,60.9238,500.0
2014-08-13 10:40:00,77.65,77.71,77.39,77.39,2200.0,60.8455,60.8925,60.6417,60.6417,2200.0
2014-08-13 10:45:00,77.46,77.46,77.46,77.46,100.0,60.6966,60.6966,60.6966,60.6966,100.0
2014-08-13 10:50:00,77.12,77.12,77.12,77.12,100.0,60.4302,60.4302,60.4302,60.4302,100.0
2014-08-13 10:55:00,77.08,77.35,77.08,77.35,200.0,60.3988,60.6104,60.3988,60.6104,200.0
2014-08-13 11:00:00,77.3,77.33,77.17,77.33,2500.0,60.5712,60.5947,60.4694,60.5947,2500.0
2014-08-13 11:05:00,77.33,77.33,77.33,77.33,0.0,60.5947,60.5947,60.5947,60.5947,0.0
2014-08-13 11:10:00,77.4,77.4,77.35,77.35,900.0,60.6496,60.6496,60.6104,60.6104,900.0
2014-08-13 11:15:00,77.31,77.31,77.17,77.17,1900.0,60.5791,60.5791,60.4694,60.4694,1900.0
2014-08-13 11:20:00,77.19,77.19,77.16,77.16,400.0,60.485,60.485,60.4615,60.4615,400.0
2014-08-13 11:25:00,77.1,77.13,76.94,76.94,300.0,60.4145,60.438,60.2891,60.2891,300.0
2014-08-13 11:30:00,77.11,77.17,77.11,77.17,200.0,60.4223,60.4694,60.4223,60.4694,200.0
2014-08-13 11:35:00,77.29,77.29,77.23,77.23,200.0,60.5634,60.5634,60.5164,60.5164,200.0
2014-08-13 11:40:00,77.27,77.31,77.27,77.31,200.0,60.5477,60.5791,60.5477,60.5791,200.0
2014-08-13 11:45:00,77.18,77.26,77.18,77.26,200.0,60.4772,60.5399,60.4772,60.5399,200.0
2014-08-13 11:50:00,77.26,77.27,77.16,77.16,600.0,60.5399,60.5477,60.4615,60.4615,600.0
2014-08-13 11:55:00,77.12,77.12,77.12,77.12,100.0,60.4302,60.4302,60.4302,60.4302,100.0
2014-08-13 12:00:00,77.12,77.12,77.07,77.07,200.0,60.4302,60.4302,60.391,60.391,200.0
2014-08-13 12:05:00,76.98,76.98,76.98,76.98,100.0,60.3205,60.3205,60.3205,60.3205,100.0
2014-08-13 12:10:00,76.74,76.74,76.74,76.74,100.0,60.1324,60.1324,60.1324,60.1324,100.0
2014-08-13 12:15:00,76.81,76.81,76.72,76.72,200.0,60.1873,60.1873,60.1167,60.1167,200.0
2014-08-13 12:20:00,76.82,76.84,76.82,76.84,200.0,60.1951,60.2108,60.1951,60.2108,200.0
2014-08-13 12:25:00,76.83,76.88,76.74,76.87,500.0,60.2029,60.2421,60.1324,60.2343,500.0
2014-08-13 12:30:00,76.82,77.17,76.81,77.17,400.0,60.1951,60.4694,60.1873,60.4694,400.0
2014-08-13 12:35:00,77.26,77.3,77.26,77.3,400.0,60.5399,60.5712,60.5399,60.5712,400.0
2014-08-13 12:40:00,77.37,77.4,77.37,77.4,200.0,60.6261,60.6496,60.6261,60.6496,200.0
2014-08-13 12:45:00,77.44,77.61,77.44,77.61,700.0,60.6809,60.8141,60.6809,60.8141,700.0
2014-08-13 12:50:00,77.68,77.8,77.61,77.61,900.0,60.869,60.963,60.8141,60.8141,900.0
2014-08-13 12:55:00,77.57,77.57,77.43,77.44,700.0,60.7828,60.7828,60.6731,60.6809,700.0
2014-08-13 13:00:00,77.44,77.44,77.44,77.44,0.0,60.6809,60.6809,60.6809,60.6809,0.0
2014-08-13 13:05:00,77.49,77.57,77.49,77.57,500.0,60.7201,60.7828,60.7201,60.7828,500.0
2014-08-13 13:10:00,77.57,77.57,77.42,77.42,900.0,60.7828,60.7828,60.6653,60.6653,900.0
2014-08-13 13:15:00,77.43,77.48,77.43,77.43,2100.0,60.6731,60.7123,60.6731,60.6731,2100.0
2014-08-13 13:20:00,77.41,77.47,77.41,77.47,600.0,60.6574,60.7044,60.6574,60.7044,600.0
2014-08-13 13:25:00,77.57,77.62,77.57,77.62,200.0,60.7828,60.822,60.7828,60.822,200.0
2014-08-13 13:30:00,77.41,77.43,77.36,77.4,2000.0,60.6574,60.6731,60.6182,60.6496,2000.0
2014-08-13 13:35:00,77.39,77.62,77.39,77.51,300.0,60.6417,60.822,60.6417,60.7358,300.0
2014-08-13 13:40:00,77.46,77.46,77.4,77.4,1600.0,60.6966,60.6966,60.6496,60.6496,1600.0
2014-08-13 13:45:00,77.38,77.54,77.38,77.54,500.0,60.6339,60.7593,60.6339,60.7593,500.0
2014-08-13 13:50:00,77.56,77.59,77.56,77.59,200.0,60.775,60.7985,60.775,60.7985,200.0
2014-08-13 13:55:00,77.54,77.67,77.54,77.67,600.0,60.7593,60.8612,60.7593,60.8612,600.0
2014-08-13 14:00:00,77.65,77.72,77.56,77.56,800.0,60.8455,60.9003,60.775,60.775,800.0
2014-08-13 14:05:00,77.57,77.6,77.28,77.28,1300.0,60.7828,60.8063,60.5556,60.5556,1300.0
2014-08-13 14:10:00,77.24,77.25,77.24,77.25,400.0,60.5242,60.532,60.5242,60.532,400.0
2014-08-13 14:15:00,77.24,77.31,77.19,77.31,700.0,60.5242,60.5791,60.485,60.5791,700.0
2014-08-13 14:20:00,77.28,77.28,77.23,77.23,500.0,60.5556,60.5556,60.5164,60.5164,500.0
2014-08-13 14:25:00,77.27,77.27,77.27,77.27,100.0,60.5477,60.5477,60.5477,60.5477,100.0
2014-08-13 14:30:00,77.25,77.25,77.25,77.25,100.0,60.532,60.532,60.532,60.532,100.0
2014-08-13 14:35:00,77.33,77.33,77.28,77.28,300.0,60.5947,60.5947,60.5556,60.5556,300.0
2014-08-13 14:40:00,77.22,77.28,77.22,77.28,200.0,60.5085,60.5556,60.5085,60.5556,200.0
2014-08-13 14:45:00,77.28,77.28,77.28,77.28,0.0,60.5556,60.5556,60.5556,60.5556,0.0
2014-08-13 14:50:00,77.23,77.35,77.23,77.33,800.0,60.5164,60.6104,60.5164,60.5947,800.0
2014-08-13 14:55:00,77.22,77.22,77.22,77.22,100.0,60.5085,60.5085,60.5085,60.5085,100.0
2014-08-13 15:00:00,77.23,77.23,77.17,77.21,600.0,60.5164,60.5164,60.4694,60.5007,600.0
2014-08-13 15:05:00,77.08,77.18,77.08,77.12,1000.0,60.3988,60.4772,60.3988,60.4302,1000.0
2014-08-13 15:10:00,77.15,77.17,77.1,77.12,1000.0,60.4537,60.4694,60.4145,60.4302,1000.0
2014-08-13 15:15:00,77.12,77.12,77.12,77.12,0.0,60.4302,60.4302,60.4302,60.4302,0.0
2014-08-13 15:20:00,77.31,77.32,77.29,77.32,800.0,60.5791,60.5869,60.5634,60.5869,800.0
2014-08-13 15:25:00,77.31,77.33,77.29,77.31,1100.0,60.5791,60.5947,60.5634,60.5791,1100.0
2014-08-13 15:30:00,77.3,77.4,77.3,77.34,1100.0,60.5712,60.6496,60.5712,60.6026,1100.0
2014-08-13 15:35:00,77.31,77.34,77.27,77.3,1400.0,60.5791,60.6026,60.5477,60.5712,1400.0
2014-08-13 15:40:00,77.23,77.3,77.19,77.3,1200.0,60.5164,60.5712,60.485,60.5712,1200.0
2014-08-13 15:45:00,77.38,77.38,77.22,77.26,700.0,60.6339,60.6339,60.5085,60.5399,700.0
2014-08-13 15:50:00,77.35,77.35,77.23,77.23,1100.0,60.6104,60.6104,60.5164,60.5164,1100.0
2014-08-13 15:55:00,77.22,77.27,77.12,77.13,1600.0,60.5085,60.5477,60.4302,60.438,1600.0
2014-08-14 09:35:00,77.19,77.19,76.48,76.56,700.0,60.485,60.485,59.9287,59.9914,700.0
2014-08-14 09:40:00,76.6,76.84,76.6,76.84,300.0,60.0227,60.2108,60.0227,60.2108,300.0
2014-08-14 09:45:00,76.96,76.99,76.83,76.83,500.0,60.3048,60.3283,60.2029,60.2029,500.0
2014-08-14 09:50:00,76.93,76.95,76.73,76.73,600.0,60.2813,60.297,60.1246,60.1246,600.0
2014-08-14 09:55:00,76.94,77.02,76.94,77.02,200.0,60.2891,60.3518,60.2891,60.3518,200.0
2014-08-14 10:00:00,76.94,76.96,76.91,76.96,500.0,60.2891,60.3048,60.2656,60.3048,500.0
2014-08-14 10:05:00,76.7,76.7,76.52,76.55,900.0,60.1011,60.1011,59.96,59.9835,900.0
2014-08-14 10:10:00,76.55,76.56,76.39,76.56,1100.0,59.9835,59.9914,59.8582,59.9914,1100.0
2014-08-14 10:15:00,76.74,76.74,76.74,76.74,100.0,60.1324,60.1324,60.1324,60.1324,100.0
2014-08-14 10:20:00,76.9,76.99,76.9,76.99,300.0,60.2578,60.3283,60.2578,60.3283,300.0
2014-08-14 10:25:00,77.04,77.04,76.93,76.97,1000.0,60.3675,60.3675,60.2813,60.3126,1000.0
2014-08-14 10:30:00,76.92,76.92,76.78,76.78,500.0,60.2735,60.2735,60.1638,60.1638,500.0
2014-08-14 10:35:00,76.78,76.78,76.78,76.78,0.0,60.1638,60.1638,60.1638,60.1638,0.0
2014-08-14 10:40:00,76.99,77.0,76.94,77.0,500.0,60.3283,60.3361,60.2891,60.3361,500.0
2014-08-14 10:45:00,77.28,77.28,77.16,77.16,600.0,60.5556,60.5556,60.4615,60.4615,600.0
2014-08-14 10:50:00,77.18,77.18,77.13,77.13,200.0,60.4772,60.4772,60.438,60.438,200.0
2014-08-14 10:55:00,77.12,77.12,77.1,77.1,200.0,60.4302,60.4302,60.4145,60.4145,200.0
2014-08-14 11:00:00,77.08,77.08,77.08,77.08,100.0,60.3988,60.3988,60.3988,60.3988,100.0
2014-08-14 11:05:00,77.39,77.45,77.39,77.45,600.0,60.6417,60.6888,60.6417,60.6888,600.0
2014-08-14 11:10:00,77.49,77.52,77.45,77.52,1000.0,60.7201,60.7436,60.6888,60.7436,1000.0
2014-08-14 11:15:00,77.54,77.54,77.54,77.54,100.0,60.7593,60.7593,60.7593,60.7593,100.0
2014-08-14 11:20:00,77.5,77.5,77.3,77.44,1100.0,60.7279,60.7279,60.5712,60.6809,1100.0
2014-08-14 11:25:00,77.53,77.53,77.4,77.48,600.0,60.7514,60.7514,60.6496,60.7123,600.0
2014-08-14 11:30:00,77.44,77.72,77.41,77.71,3300.0,60.6809,60.9003,60.6574,60.8925,3300.0
2014-08-14 11:35:00,77.42,77.42,77.27,77.27,200.0,60.6653,60.6653,60.5477,60.5477,200.0
2014-08-14 11:40:00,77.2,77.28,77.2,77.28,600.0,60.4929,60.5556,60.4929,60.5556,600.0
2014-08-14 11:45:00,77.29,77.29,77.06,77.06,800.0,60.5634,60.5634,60.3832,60.3832,800.0
2014-08-14 11:50:00,76.95,76.99,76.86,76.86,900.0,60.297,60.3283,60.2264,60.2264,900.0
2014-08-14 11:55:00,76.89,76.92,76.79,76.79,800.0,60.25,60.2735,60.1716,60.1716,800.0
2014-08-14 12:00:00,76.79,76.79,76.79,76.79,0.0,60.1716,60.1716,60.1716,60.1716,0.0
2014-08-14 12:05:00,76.8,76.8,76.56,76.6,800.0,60.1794,60.1794,59.9914,60.0227,800.0
2014-08-14 12:10:00,76.61,76.61,76.61,76.61,100.0,60.0305,60.0305,60.0305,60.0305,100.0
2014-08-14 12:15:00,76.58,76.58,76.57,76.57,200.0,60.007,60.007,59.9992,59.9992,200.0
2014-08-14 12:20:00,76.58,76.75,76.58,76.75,200.0,60.007,60.1403,60.007,60.1403,200.0
2014-08-14 12:25:00,76.74,76.8,76.74,76.76,700.0,60.1324,60.1794,60.1324,60.1481,700.0
2014-08-14 12:30:00,76.8,76.8,76.7,76.7,300.0,60.1794,60.1794,60.1011,60.1011,300.0
2014-08-14 12:35:00,76.7,76.7,76.7,76.7,0.0,60.1011,60.1011,60.1011,60.1011,0.0
2014-08-14 12:40:00,76.7,76.7,76.62,76.62,400.0,60.1011,60.1011,60.0384,60.0384,400.0
2014-08-14 12:45:00,76.51,76.51,76.47,76.47,200.0,59.9522,59.9522,59.9208,59.9208,200.0
2014-08-14 12:50:00,76.46,76.53,76.46,76.5,500.0,59.913,59.9679,59.913,59.9444,500.0
2014-08-14 12:55:00,76.51,76.51,76.47,76.48,300.0,59.9522,59.9522,59.9208,59.9287,300.0
2014-08-14 13:00:00,76.44,76.44,76.3,76.3,700.0,59.8973,59.8973,59.7876,59.7876,700.0
2014-08-14 13:05:00,76.34,76.34,76.21,76.21,300.0,59.819,59.819,59.7171,59.7171,300.0
2014-08-14 13:10:00,76.21,76.21,76.19,76.19,300.0,59.7171,59.7171,59.7014,59.7014,300.0
2014-08-14 13:15:00,76.15,76.16,75.94,75.97,1800.0,59.6701,59.6779,59.5055,59.5291,1800.0
2014-08-14 13:20:00,75.95,75.95,75.94,75.94,200.0,59.5134,59.5134,59.5055,59.5055,200.0
2014-08-14 13:25:00,75.99,76.03,75.94,75.94,3000.0,59.5447,59.5761,59.5055,59.5055,3000.0
2014-08-14 13:30:00,75.95,75.99,75.94,75.94,500.0,59.5134,59.5447,59.5055,59.5055,500.0
2014-08-14 13:35:00,75.88,75.88,75.88,75.88,200.0,59.4585,59.4585,59.4585,59.4585,200.0
2014-08-14 13:40:00,75.72,75.72,75.57,75.61,3800.0,59.3332,59.3332,59.2156,59.247,3800.0
2014-08-14 13:45:00,75.62,75.63,75.55,75.55,2500.0,59.2548,59.2626,59.1999,59.1999,2500.0
2014-08-14 13:50:00,75.44,75.44,75.29,75.33,2100.0,59.1138,59.1138,58.9962,59.0276,2100.0
2014-08-14 13:55:00,75.38,75.41,75.34,75.41,1700.0,59.0667,59.0902,59.0354,59.0902,1700.0
2014-08-14 14:00:00,75.46,75.52,75.27,75.27,1700.0,59.1294,59.1764,58.9805,58.9805,1700.0
2014-08-14 14:05:00,75.2,75.27,75.12,75.23,1100.0,58.9257,58.9805,58.863,58.9492,1100.0
2014-08-14 14:10:00,75.18,75.18,75.04,75.07,1800.0,58.91,58.91,58.8003,58.8238,1800.0
2014-08-14 14:15:00,75.07,75.07,74.96,74.96,1900.0,58.8238,58.8238,58.7376,58.7376,1900.0
2014-08-14 14:20:00,74.96,74.96,74.81,74.81,2400.0,58.7376,58.7376,58.6201,58.6201,2400.0
2014-08-14 14:25:00,74.8,74.94,74.77,74.94,1200.0,58.6123,58.722,58.5887,58.722,1200.0
2014-08-14 14:30:00,74.98,75.01,74.87,74.87,3300.0,58.7533,58.7768,58.6671,58.6671,3300.0
2014-08-14 14:35:00,74.86,74.89,74.76,74.76,2100.0,58.6593,58.6828,58.5809,58.5809,2100.0
2014-08-14 14:40:00,74.77,74.81,74.75,74.75,1500.0,58.5887,58.6201,58.5731,58.5731,1500.0
2014-08-14 14:45:00,74.77,74.81,74.71,74.71,2200.0,58.5887,58.6201,58.5417,58.5417,2200.0
2014-08-14 14:50:00,74.71,74.72,74.67,74.72,2300.0,58.5417,58.5496,58.5104,58.5496,2300.0
2014-08-14 14:55:00,74.75,74.8,74.75,74.8,1100.0,58.5731,58.6123,58.5731,58.6123,1100.0
2014-08-14 15:00:00,74.8,74.8,74.7,74.7,1900.0,58.6123,58.6123,58.5339,58.5339,1900.0
2014-08-14 15:05:00,74.71,74.9,74.71,74.87,2000.0,58.5417,58.6906,58.5417,58.6671,2000.0
2014-08-14 15:10:00,74.86,74.86,74.84,74.85,3800.0,58.6593,58.6593,58.6436,58.6514,3800.0
2014-08-14 15:15:00,74.86,75.06,74.86,75.06,4600.0,58.6593,58.816,58.6593,58.816,4600.0
2014-08-14 15:20:00,75.07,75.25,75.07,75.25,3500.0,58.8238,58.9649,58.8238,58.9649,3500.0
2014-08-14 15:25:00,75.25,75.33,75.24,75.28,4300.0,58.9649,59.0276,58.957,58.9884,4300.0
2014-08-14 15:30:00,75.3,75.39,75.3,75.37,2500.0,59.0041,59.0746,59.0041,59.0589,2500.0
2014-08-14 15:35:00,75.39,75.39,75.31,75.37,1500.0,59.0746,59.0746,59.0119,59.0589,1500.0
2014-08-14 15:40:00,75.39,75.56,75.39,75.55,3100.0,59.0746,59.2078,59.0746,59.1999,3100.0
2014-08-14 15:45:00,75.53,75.54,75.42,75.53,5800.0,59.1843,59.1921,59.0981,59.1843,5800.0
2014-08-14 15:50:00,75.54,75.76,75.4,75.76,7100.0,59.1921,59.3645,59.0824,59.3645,7100.0
2014-08-14 15:55:00,75.74,75.88,75.67,75.86,5600.0,59.3488,59.4585,59.294,59.4429,5600.0
2014-08-15 09:30:00,77.3,77.59,77.19,77.19,2200.0,60.5712,60.7985,60.485,60.485,2200.0
2014-08-15 09:35:00,76.93,77.07,76.81,76.81,800.0,60.2813,60.391,60.1873,60.1873,800.0
2014-08-15 09:40:00,76.72,77.0,76.68,76.99,3400.0,60.1167,60.3361,60.0854,60.3283,3400.0
2014-08-15 09:45:00,77.0,77.25,76.99,77.15,2400.0,60.3361,60.532,60.3283,60.4537,2400.0
2014-08-15 09:50:00,77.14,77.53,77.14,77.48,5100.0,60.4458,60.7514,60.4458,60.7123,5100.0
2014-08-15 09:55:00,77.57,77.72,77.48,77.56,1500.0,60.7828,60.9003,60.7123,60.775,1500.0
2014-08-15 10:00:00,77.68,78.0,77.68,77.93,4600.0,60.869,61.1197,60.869,61.0649,4600.0
2014-08-15 10:05:00,78.13,78.55,78.13,78.28,2900.0,61.2216,61.5507,61.2216,61.3391,2900.0
2014-08-15 10:10:00,78.24,78.24,77.72,77.81,3100.0,61.3078,61.3078,60.9003,60.9709,3100.0
2014-08-15 10:15:00,77.91,77.91,77.91,77.91,100.0,61.0492,61.0492,61.0492,61.0492,100.0
2014-08-15 10:20:00,77.87,77.87,77.38,77.59,1800.0,61.0179,61.0179,60.6339,60.7985,1800.0
2014-08-15 10:25:00,77.58,77.83,77.58,77.83,1300.0,60.7906,60.9865,60.7906,60.9865,1300.0
2014-08-15 10:30:00,77.82,78.08,77.82,78.08,1500.0,60.9787,61.1824,60.9787,61.1824,1500.0
2014-08-15 10:35:00,78.09,78.4,78.09,78.4,2400.0,61.1903,61.4332,61.1903,61.4332,2400.0
2014-08-15 10:40:00,78.24,78.26,77.87,77.87,2800.0,61.3078,61.3235,61.0179,61.0179,2800.0
2014-08-15 10:45:00,77.92,77.99,77.78,77.82,1800.0,61.057,61.1119,60.9473,60.9787,1800.0
2014-08-15 10:50:00,77.76,77.83,77.44,77.44,1000.0,60.9317,60.9865,60.6809,60.6809,1000.0
2014-08-15 10:55:00,77.23,77.7,76.98,77.7,4900.0,60.5164,60.8847,60.3205,60.8847,4900.0
2014-08-15 11:00:00,77.47,77.66,77.47,77.66,600.0,60.7044,60.8533,60.7044,60.8533,600.0
2014-08-15 11:05:00,77.68,77.87,77.59,77.81,2800.0,60.869,61.0179,60.7985,60.9709,2800.0
2014-08-15 11:10:00,77.78,77.85,77.66,77.68,1500.0,60.9473,61.0022,60.8533,60.869,1500.0
2014-08-15 11:15:00,77.76,77.76,77.57,77.57,1200.0,60.9317,60.9317,60.7828,60.7828,1200.0
2014-08-15 11:20:00,77.39,77.61,77.39,77.61,1300.0,60.6417,60.8141,60.6417,60.8141,1300.0
2014-08-15 11:25:00,77.49,77.64,77.47,77.49,800.0,60.7201,60.8376,60.7044,60.7201,800.0
2014-08-15 11:30:00,77.37,77.48,77.27,77.27,1200.0,60.6261,60.7123,60.5477,60.5477,1200.0
2014-08-15 11:35:00,77.18,77.45,77.18,77.45,900.0,60.4772,60.6888,60.4772,60.6888,900.0
2014-08-15 11:40:00,77.39,77.43,77.39,77.43,200.0,60.6417,60.6731,60.6417,60.6731,200.0
2014-08-15 11:45:00,77.31,77.31,77.28,77.29,400.0,60.5791,60.5791,60.5556,60.5634,400.0
2014-08-15 11:50:00,77.2,77.2,76.88,76.88,500.0,60.4929,60.4929,60.2421,60.2421,500.0
2014-08-15 11:55:00,76.8,76.93,76.75,76.93,4000.0,60.1794,60.2813,60.1403,60.2813,4000.0
2014-08-15 12:00:00,77.01,77.02,76.83,77.02,1100.0,60.344,60.3518,60.2029,60.3518,1100.0
2014-08-15 12:05:00,77.21,77.4,77.2,77.3,1300.0,60.5007,60.6496,60.4929,60.5712,1300.0
2014-08-15 12:10:00,77.32,77.32,77.32,77.32,100.0,60.5869,60.5869,60.5869,60.5869,100.0
2014-08-15 12:15:00,77.37,77.4,77.32,77.4,600.0,60.6261,60.6496,60.5869,60.6496,600.0
2014-08-15 12:20:00,77.25,77.56,77.25,77.56,1000.0,60.532,60.775,60.532,60.775,1000.0
2014-08-15 12:25:00,77.56,77.67,77.53,77.66,900.0,60.775,60.8612,60.7514,60.8533,900.0
2014-08-15 12:30:00,77.7,77.82,77.57,77.57,1000.0,60.8847,60.9787,60.7828,60.7828,1000.0
2014-08-15 12:35:00,77.68,77.68,77.68,77.68,100.0,60.869,60.869,60.869,60.869,100.0
2014-08-15 12:40:00,77.65,77.69,77.58,77.69,600.0,60.8455,60.8768,60.7906,60.8768,600.0
2014-08-15 12:45:00,77.53,77.53,77.5,77.5,200.0,60.7514,60.7514,60.7279,60.7279,200.0
2014-08-15 12:50:00,77.44,77.5,77.44,77.5,800.0,60.6809,60.7279,60.6809,60.7279,800.0
2014-08-15 12:55:00,77.72,77.73,77.52,77.52,500.0,60.9003,60.9082,60.7436,60.7436,500.0
2014-08-15 13:00:00,77.33,77.33,77.24,77.24,200.0,60.5947,60.5947,60.5242,60.5242,200.0
2014-08-15 13:05:00,77.28,77.58,77.28,77.5,1500.0,60.5556,60.7906,60.5556,60.7279,1500.0
2014-08-15 13:10:00,77.5,77.5,77.5,77.5,0.0,60.7279,60.7279,60.7279,60.7279,0.0
2014-08-15 13:15:00,77.3,77.3,77.29,77.29,300.0,60.5712,60.5712,60.5634,60.5634,300.0
2014-08-15 13:20:00,77.25,77.33,77.12,77.12,900.0,60.532,60.5947,60.4302,60.4302,900.0
2014-08-15 13:25:00,77.2,77.28,77.2,77.28,1500.0,60.4929,60.5556,60.4929,60.5556,1500.0
2014-08-15 13:30:00,77.34,77.35,77.32,77.34,400.0,60.6026,60.6104,60.5869,60.6026,400.0
2014-08-15 13:35:00,77.33,77.33,77.24,77.24,200.0,60.5947,60.5947,60.5242,60.5242,200.0
2014-08-15 13:40:00,77.29,77.37,77.29,77.37,200.0,60.5634,60.6261,60.5634,60.6261,200.0
2014-08-15 13:45:00,77.34,77.35,77.32,77.33,500.0,60.6026,60.6104,60.5869,60.5947,500.0
2014-08-15 13:50:00,77.29,77.37,77.25,77.27,1000.0,60.5634,60.6261,60.532,60.5477,1000.0
2014-08-15 13:55:00,77.32,77.36,77.32,77.36,200.0,60.5869,60.6182,60.5869,60.6182,200.0
2014-08-15 14:00:00,77.39,77.39,77.38,77.38,300.0,60.6417,60.6417,60.6339,60.6339,300.0
2014-08-15 14:05:00,77.41,77.62,77.41,77.62,1400.0,60.6574,60.822,60.6574,60.822,1400.0
2014-08-15 14:10:00,77.62,77.71,77.62,77.71,1400.0,60.822,60.8925,60.822,60.8925,1400.0
2014-08-15 14:15:00,77.69,77.69,77.49,77.57,900.0,60.8768,60.8768,60.7201,60.7828,900.0
2014-08-15 14:20:00,77.57,77.63,77.57,77.63,600.0,60.7828,60.8298,60.7828,60.8298,600.0
2014-08-15 14:25:00,77.73,78.01,77.73,78.01,1700.0,60.9082,61.1276,60.9082,61.1276,1700.0
2014-08-15 14:30:00,78.01,78.09,77.94,77.94,6100.0,61.1276,61.1903,61.0727,61.0727,6100.0
2014-08-15 14:35:00,77.99,78.04,77.91,78.02,7400.0,61.1119,61.1511,61.0492,61.1354,7400.0
2014-08-15 14:40:00,78.05,78.31,78.04,78.18,3400.0,61.1589,61.3626,61.1511,61.2608,3400.0
2014-08-15 14:45:00,78.16,78.17,78.13,78.15,800.0,61.2451,61.2529,61.2216,61.2373,800.0
2014-08-15 14:50:00,78.05,78.05,78.0,78.0,700.0,61.1589,61.1589,61.1197,61.1197,700.0
2014-08-15 14:55:00,78.07,78.09,78.0,78.0,400.0,61.1746,61.1903,61.1197,61.1197,400.0
2014-08-15 15:00:00,78.01,78.16,78.01,78.16,1100.0,61.1276,61.2451,61.1276,61.2451,1100.0
2014-08-15 15:05:00,78.14,78.29,78.14,78.29,1000.0,61.2294,61.347,61.2294,61.347,1000.0
2014-08-15 15:10:00,78.28,78.28,78.17,78.2,800.0,61.3391,61.3391,61.2529,61.2765,800.0
2014-08-15 15:15:00,78.31,78.38,78.31,78.31,1900.0,61.3626,61.4175,61.3626,61.3626,1900.0
2014-08-15 15:20:00,78.28,78.28,78.17,78.17,1000.0,61.3391,61.3391,61.2529,61.2529,1000.0
2014-08-15 15:25:00,78.06,78.12,78.06,78.12,700.0,61.1667,61.2138,61.1667,61.2138,700.0
2014-08-15 15:30:00,78.16,78.33,78.16,78.3,1800.0,61.2451,61.3783,61.2451,61.3548,1800.0
2014-08-15 15:35:00,78.29,78.29,78.07,78.1,1900.0,61.347,61.347,61.1746,61.1981,1900.0
2014-08-15 15:40:00,78.17,78.22,78.07,78.09,1800.0,61.2529,61.2921,61.1746,61.1903,1800.0
2014-08-15 15:45:00,78.09,78.16,78.09,78.15,2000.0,61.1903,61.2451,61.1903,61.2373,2000.0
2014-08-15 15:50:00,78.29,78.5,78.22,78.49,4200.0,61.347,61.5115,61.2921,61.5037,4200.0
2014-08-15 15:55:00,78.45,78.5,78.35,78.5,3000.0,61.4723,61.5115,61.394,61.5115,3000.0
2014-08-18 09:30:00,78.86,78.87,78.56,78.87,800.0,61.7936,61.8015,61.5585,61.8015,800.0
2014-08-18 09:35:00,79.31,79.35,78.6,78.6,2000.0,62.1462,62.1776,61.5899,61.5899,2000.0
2014-08-18 09:40:00,78.03,78.03,77.66,77.66,1700.0,61.1432,61.1432,60.8533,60.8533,1700.0
2014-08-18 09:45:00,77.61,77.91,77.6,77.91,1600.0,60.8141,61.0492,60.8063,61.0492,1600.0
2014-08-18 09:50:00,77.93,78.41,77.93,78.41,1100.0,61.0649,61.441,61.0649,61.441,1100.0
2014-08-18 09:55:00,78.4,78.4,78.14,78.26,700.0,61.4332,61.4332,61.2294,61.3235,700.0
2014-08-18 10:00:00,78.26,78.94,78.26,78.75,2800.0,61.3235,61.8563,61.3235,61.7074,2800.0
2014-08-18 10:05:00,78.64,78.82,78.52,78.82,800.0,61.6212,61.7623,61.5272,61.7623,800.0
2014-08-18 10:10:00,78.79,78.79,78.46,78.5,900.0,61.7388,61.7388,61.4802,61.5115,900.0
2014-08-18 10:15:00,78.43,78.52,78.39,78.52,700.0,61.4567,61.5272,61.4253,61.5272,700.0
2014-08-18 10:20:00,78.37,78.37,77.95,78.06,800.0,61.4097,61.4097,61.0806,61.1667,800.0
2014-08-18 10:25:00,77.82,77.82,77.75,77.75,200.0,60.9787,60.9787,60.9238,60.9238,200.0
2014-08-18 10:30:00,77.77,77.77,77.57,77.66,1200.0,60.9395,60.9395,60.7828,60.8533,1200.0
2014-08-18 10:35:00,77.72,78.1,77.72,78.02,2600.0,60.9003,61.1981,60.9003,61.1354,2600.0
2014-08-18 10:40:00,78.13,78.18,78.1,78.1,400.0,61.2216,61.2608,61.1981,61.1981,400.0
2014-08-18 10:45:00,78.06,78.06,77.92,77.92,300.0,61.1667,61.1667,61.057,61.057,300.0
2014-08-18 10:50:00,77.91,77.91,77.91,77.91,200.0,61.0492,61.0492,61.0492,61.0492,200.0
2014-08-18 10:55:00,77.93,77.93,77.93,77.93,100.0,61.0649,61.0649,61.0649,61.0649,100.0
2014-08-18 11:00:00,77.78,78.03,77.78,78.02,2400.0,60.9473,61.1432,60.9473,61.1354,2400.0
2014-08-18 11:05:00,78.1,78.27,78.09,78.27,1200.0,61.1981,61.3313,61.1903,61.3313,1200.0
2014-08-18 11:10:00,78.29,78.61,78.29,78.61,2500.0,61.347,61.5977,61.347,61.5977,2500.0
2014-08-18 11:15:00,78.5,78.5,78.42,78.43,300.0,61.5115,61.5115,61.4488,61.4567,300.0
2014-08-18 11:20:00,78.46,78.51,78.45,78.45,300.0,61.4802,61.5194,61.4723,61.4723,300.0
2014-08-18 11:25:00,78.44,78.56,78.44,78.56,500.0,61.4645,61.5585,61.4645,61.5585,500.0
2014-08-18 11:30:00,78.41,78.41,78.37,78.37,200.0,61.441,61.441,61.4097,61.4097,200.0
2014-08-18 11:35:00,78.4,78.48,78.4,78.48,200.0,61.4332,61.4959,61.4332,61.4959,200.0
2014-08-18 11:40:00,78.49,78.68,78.49,78.58,1700.0,61.5037,61.6526,61.5037,61.5742,1700.0
2014-08-18 11:45:00,78.62,78.86,78.59,78.85,3500.0,61.6056,61.7936,61.582,61.7858,3500.0
2014-08-18 11:50:00,78.85,79.07,78.85,79.04,1600.0,61.7858,61.9582,61.7858,61.9347,1600.0
2014-08-18 11:55:00,79.03,79.03,78.86,78.87,1500.0,61.9268,61.9268,61.7936,61.8015,1500.0
2014-08-18 12:00:00,78.97,79.08,78.97,79.04,600.0,61.8798,61.966,61.8798,61.9347,600.0
2014-08-18 12:05:00,79.07,79.26,79.07,79.24,1100.0,61.9582,62.1071,61.9582,62.0914,1100.0
2014-08-18 12:10:00,79.18,79.18,79.09,79.09,200.0,62.0444,62.0444,61.9738,61.9738,200.0
2014-08-18 12:15:00,79.16,79.26,79.16,79.22,800.0,62.0287,62.1071,62.0287,62.0757,800.0
2014-08-18 12:20:00,79.21,79.24,79.16,79.24,500.0,62.0679,62.0914,62.0287,62.0914,500.0
2014-08-18 12:25:00,79.34,79.44,79.28,79.31,2100.0,62.1697,62.2481,62.1227,62.1462,2100.0
2014-08-18 12:30:00,79.16,79.16,79.12,79.12,300.0,62.0287,62.0287,61.9974,61.9974,300.0
2014-08-18 12:35:00,78.94,78.94,78.86,78.86,700.0,61.8563,61.8563,61.7936,61.7936,700.0
2014-08-18 12:40:00,78.83,78.84,78.81,78.84,500.0,61.7701,61.7779,61.7544,61.7779,500.0
2014-08-18 12:45:00,78.89,78.96,78.89,78.96,500.0,61.8171,61.872,61.8171,61.872,500.0
2014-08-18 12:50:00,78.96,79.15,78.96,79.12,300.0,61.872,62.0209,61.872,61.9974,300.0
2014-08-18 12:55:00,78.98,79.0,78.98,78.99,300.0,61.8876,61.9033,61.8876,61.8955,300.0
2014-08-18 13:00:00,78.97,78.97,78.87,78.87,200.0,61.8798,61.8798,61.8015,61.8015,200.0
2014-08-18 13:05:00,79.02,79.02,78.96,78.96,500.0,61.919,61.919,61.872,61.872,500.0
2014-08-18 13:10:00,79.0,79.01,78.98,79.01,600.0,61.9033,61.9112,61.8876,61.9112,600.0
2014-08-18 13:15:00,79.05,79.05,79.05,79.05,100.0,61.9425,61.9425,61.9425,61.9425,100.0
2014-08-18 13:20:00,79.07,79.23,79.07,79.23,800.0,61.9582,62.0835,61.9582,62.0835,800.0
2014-08-18 13:25:00,79.26,79.53,79.26,79.53,1300.0,62.1071,62.3186,62.1071,62.3186,1300.0
2014-08-18 13:30:00,79.48,79.6,79.37,79.37,500.0,62.2794,62.3735,62.1932,62.1932,500.0
2014-08-18 13:35:00,79.35,79.35,79.24,79.29,500.0,62.1776,62.1776,62.0914,62.1306,500.0
2014-08-18 13:40:00,79.27,79.32,79.25,79.29,13700.0,62.1149,62.1541,62.0992,62.1306,13700.0
2014-08-18 13:45:00,79.31,79.41,79.29,79.39,1900.0,62.1462,62.2246,62.1306,62.2089,1900.0
2014-08-18 13:50:00,79.39,79.39,79.39,79.39,0.0,62.2089,62.2089,62.2089,62.2089,0.0
2014-08-18 13:55:00,79.24,79.24,79.22,79.22,200.0,62.0914,62.0914,62.0757,62.0757,200.0
2014-08-18 14:00:00,79.24,79.24,79.24,79.24,100.0,62.0914,62.0914,62.0914,62.0914,100.0
2014-08-18 14:05:00,79.28,79.28,79.24,79.26,1600.0,62.1227,62.1227,62.0914,62.1071,1600.0
2014-08-18 14:10:00,79.26,79.28,79.26,79.26,600.0,62.1071,62.1227,62.1071,62.1071,600.0
2014-08-18 14:15:00,79.28,79.28,79.26,79.28,400.0,62.1227,62.1227,62.1071,62.1227,400.0
2014-08-18 14:20:00,79.37,79.44,79.37,79.44,700.0,62.1932,62.2481,62.1932,62.2481,700.0
2014-08-18 14:25:00,79.42,79.47,79.4,79.4,900.0,62.2324,62.2716,62.2168,62.2168,900.0
2014-08-18 14:30:00,79.41,79.54,79.34,79.53,1000.0,62.2246,62.3265,62.1697,62.3186,1000.0
2014-08-18 14:35:00,79.46,79.53,79.46,79.53,600.0,62.2638,62.3186,62.2638,62.3186,600.0
2014-08-18 14:40:00,79.56,79.69,79.56,79.66,1600.0,62.3421,62.444,62.3421,62.4205,1600.0
2014-08-18 14:45:00,79.6,79.72,79.58,79.72,1200.0,62.3735,62.4675,62.3578,62.4675,1200.0
2014-08-18 14:50:00,79.69,79.84,79.65,79.65,1500.0,62.444,62.5615,62.4127,62.4127,1500.0
2014-08-18 14:55:00,79.53,79.85,79.53,79.83,2100.0,62.3186,62.5694,62.3186,62.5537,2100.0
2014-08-18 15:00:00,79.87,79.9,79.87,79.9,400.0,62.585,62.6085,62.585,62.6085,400.0
2014-08-18 15:05:00,79.9,80.03,79.9,79.97,3700.0,62.6085,62.7104,62.6085,62.6634,3700.0
2014-08-18 15:10:00,79.94,79.99,79.86,79.99,1700.0,62.6399,62.6791,62.5772,62.6791,1700.0
2014-08-18 15:15:00,79.91,79.91,79.73,79.76,2200.0,62.6164,62.6164,62.4753,62.4988,2200.0
2014-08-18 15:20:00,79.76,79.76,79.49,79.53,2100.0,62.4988,62.4988,62.2873,62.3186,2100.0
2014-08-18 15:25:00,79.48,79.63,79.45,79.63,1700.0,62.2794,62.397,62.2559,62.397,1700.0
2014-08-18 15:30:00,79.63,79.63,79.47,79.47,2300.0,62.397,62.397,62.2716,62.2716,2300.0
2014-08-18 15:35:00,79.46,79.48,79.44,79.46,1600.0,62.2638,62.2794,62.2481,62.2638,1600.0
2014-08-18 15:40:00,79.4,79.47,79.33,79.43,2100.0,62.2168,62.2716,62.1619,62.2403,2100.0
2014-08-18 15:45:00,79.46,79.53,79.46,79.51,1800.0,62.2638,62.3186,62.2638,62.3029,1800.0
2014-08-18 15:50:00,79.54,79.76,79.54,79.7,4300.0,62.3265,62.4988,62.3265,62.4518,4300.0
2014-08-18 15:55:00,79.69,79.79,79.68,79.75,3800.0,62.444,62.5224,62.4362,62.491,3800.0
2014-08-19 09:30:00,79.9,80.15,79.9,80.15,600.0,62.6085,62.8044,62.6085,62.8044,600.0
2014-08-19 09:35:00,80.37,80.37,80.03,80.25,1000.0,62.9768,62.9768,62.7104,62.8828,1000.0
2014-08-19 09:40:00,80.25,80.45,80.25,80.35,900.0,62.8828,63.0395,62.8828,62.9612,900.0
2014-08-19 09:45:00,80.28,80.76,80.28,80.71,1800.0,62.9063,63.2824,62.9063,63.2433,1800.0
2014-08-19 09:50:00,80.99,80.99,80.68,80.68,1400.0,63.4627,63.4627,63.2197,63.2197,1400.0
2014-08-19 09:55:00,80.76,81.15,80.76,81.15,1400.0,63.2824,63.588,63.2824,63.588,1400.0
2014-08-19 10:00:00,80.96,81.08,80.96,81.08,1600.0,63.4391,63.5332,63.4391,63.5332,1600.0
2014-08-19 10:05:00,81.16,81.41,81.14,81.14,1500.0,63.5959,63.7918,63.5802,63.5802,1500.0
2014-08-19 10:10:00,81.19,81.29,81.1,81.12,600.0,63.6194,63.6977,63.5489,63.5645,600.0
2014-08-19 10:15:00,81.36,81.44,81.3,81.42,1100.0,63.7526,63.8153,63.7056,63.7996,1100.0
2014-08-19 10:20:00,81.34,81.41,81.28,81.41,2000.0,63.7369,63.7918,63.6899,63.7918,2000.0
2014-08-19 10:25:00,81.28,81.35,81.28,81.28,800.0,63.6899,63.7447,63.6899,63.6899,800.0
2014-08-19 10:30:00,81.29,81.63,81.28,81.55,3300.0,63.6977,63.9642,63.6899,63.9015,3300.0
2014-08-19 10:35:00,81.6,81.63,81.39,81.55,13200.0,63.9406,63.9642,63.7761,63.9015,13200.0
2014-08-19 10:40:00,81.5,81.54,81.41,81.44,7300.0,63.8623,63.8936,63.7918,63.8153,7300.0
2014-08-19 10:45:00,81.44,81.44,81.44,81.44,100.0,63.8153,63.8153,63.8153,63.8153,100.0
2014-08-19 10:50:00,81.41,81.47,81.41,81.47,500.0,63.7918,63.8388,63.7918,63.8388,500.0
2014-08-19 10:55:00,81.57,81.77,81.57,81.77,1000.0,63.9171,64.0739,63.9171,64.0739,1000.0
2014-08-19 11:00:00,81.6,81.6,81.49,81.49,400.0,63.9406,63.9406,63.8544,63.8544,400.0
2014-08-19 11:05:00,81.36,81.36,81.15,81.17,1600.0,63.7526,63.7526,63.588,63.6037,1600.0
2014-08-19 11:10:00,81.16,81.16,80.91,80.96,1200.0,63.5959,63.5959,63.4,63.4391,1200.0
2014-08-19 11:15:00,81.07,81.13,81.03,81.06,400.0,63.5253,63.5724,63.494,63.5175,400.0
2014-08-19 11:20:00,81.2,81.4,81.19,81.37,1500.0,63.6272,63.7839,63.6194,63.7604,1500.0
2014-08-19 11:25:00,81.2,81.23,81.2,81.21,600.0,63.6272,63.6507,63.6272,63.635,600.0
2014-08-19 11:30:00,81.29,81.3,81.29,81.3,200.0,63.6977,63.7056,63.6977,63.7056,200.0
2014-08-19 11:35:00,81.31,81.36,81.31,81.34,500.0,63.7134,63.7526,63.7134,63.7369,500.0
2014-08-19 11:40:00,81.26,81.49,81.26,81.49,1200.0,63.6742,63.8544,63.6742,63.8544,1200.0
2014-08-19 11:45:00,81.44,81.64,81.44,81.44,2000.0,63.8153,63.972,63.8153,63.8153,2000.0
2014-08-19 11:50:00,81.42,81.64,81.42,81.64,2100.0,63.7996,63.972,63.7996,63.972,2100.0
2014-08-19 11:55:00,81.6,81.64,81.6,81.62,600.0,63.9406,63.972,63.9406,63.9563,600.0
2014-08-19 12:00:00,81.47,81.59,81.47,81.58,500.0,63.8388,63.9328,63.8388,63.925,500.0
2014-08-19 12:05:00,81.58,81.58,81.58,81.58,0.0,63.925,63.925,63.925,63.925,0.0
2014-08-19 12:10:00,81.4,81.48,81.4,81.48,300.0,63.7839,63.8466,63.7839,63.8466,300.0
2014-08-19 12:15:00,81.55,81.55,81.21,81.32,700.0,63.9015,63.9015,63.635,63.7212,700.0
2014-08-19 12:20:00,81.36,81.47,81.28,81.47,900.0,63.7526,63.8388,63.6899,63.8388,900.0
2014-08-19 12:25:00,81.65,81.66,81.48,81.48,1100.0,63.9798,63.9877,63.8466,63.8466,1100.0
2014-08-19 12:30:00,81.35,81.35,81.25,81.25,2600.0,63.7447,63.7447,63.6664,63.6664,2600.0
2014-08-19 12:35:00,81.15,81.16,81.11,81.11,1400.0,63.588,63.5959,63.5567,63.5567,1400.0
2014-08-19 12:40:00,81.1,81.2,81.1,81.2,200.0,63.5489,63.6272,63.5489,63.6272,200.0
2014-08-19 12:45:00,81.22,81.22,81.12,81.12,400.0,63.6429,63.6429,63.5645,63.5645,400.0
2014-08-19 12:50:00,81.1,81.1,81.05,81.05,600.0,63.5489,63.5489,63.5097,63.5097,600.0
2014-08-19 12:55:00,81.07,81.1,80.93,80.93,700.0,63.5253,63.5489,63.4156,63.4156,700.0
2014-08-19 13:00:00,80.93,81.0,80.93,81.0,600.0,63.4156,63.4705,63.4156,63.4705,600.0
2014-08-19 13:05:00,80.9,80.9,80.85,80.85,400.0,63.3921,63.3921,63.353,63.353,400.0
2014-08-19 13:10:00,80.9,80.9,80.89,80.89,300.0,63.3921,63.3921,63.3843,63.3843,300.0
2014-08-19 13:15:00,80.93,81.08,80.93,81.08,300.0,63.4156,63.5332,63.4156,63.5332,300.0
2014-08-19 13:20:00,81.08,81.08,81.08,81.08,0.0,63.5332,63.5332,63.5332,63.5332,0.0
2014-08-19 13:25:00,81.04,81.05,81.04,81.04,1000.0,63.5018,63.5097,63.5018,63.5018,1000.0
2014-08-19 13:30:00,80.95,80.95,80.95,80.95,500.0,63.4313,63.4313,63.4313,63.4313,500.0
2014-08-19 13:35:00,80.96,81.02,80.89,80.89,700.0,63.4391,63.4862,63.3843,63.3843,700.0
2014-08-19 13:40:00,80.75,80.75,80.39,80.45,2100.0,63.2746,63.2746,62.9925,63.0395,2100.0
2014-08-19 13:45:00,80.46,80.46,80.31,80.34,900.0,63.0474,63.0474,62.9298,62.9533,900.0
2014-08-19 13:50:00,80.38,80.48,80.38,80.41,500.0,62.9847,63.063,62.9847,63.0082,500.0
2014-08-19 13:55:00,80.33,80.33,80.1,80.1,1900.0,62.9455,62.9455,62.7653,62.7653,1900.0
2014-08-19 14:00:00,80.07,80.12,80.02,80.12,700.0,62.7418,62.7809,62.7026,62.7809,700.0
2014-08-19 14:05:00,80.14,80.18,80.14,80.18,300.0,62.7966,62.828,62.7966,62.828,300.0
2014-08-19 14:10:00,80.15,80.16,80.1,80.1,600.0,62.8044,62.8123,62.7653,62.7653,600.0
2014-08-19 14:15:00,80.08,80.12,80.01,80.01,800.0,62.7496,62.7809,62.6947,62.6947,800.0
2014-08-19 14:20:00,79.98,80.06,79.97,80.06,700.0,62.6712,62.7339,62.6634,62.7339,700.0
2014-08-19 14:25:00,80.06,80.16,80.06,80.14,600.0,62.7339,62.8123,62.7339,62.7966,600.0
2014-08-19 14:30:00,80.07,80.07,80.06,80.06,400.0,62.7418,62.7418,62.7339,62.7339,400.0
2014-08-19 14:35:00,80.12,80.15,80.12,80.15,200.0,62.7809,62.8044,62.7809,62.8044,200.0
2014-08-19 14:40:00,80.1,80.13,80.1,80.1,600.0,62.7653,62.7888,62.7653,62.7653,600.0
2014-08-19 14:45:00,80.07,80.07,79.93,79.93,1000.0,62.7418,62.7418,62.6321,62.6321,1000.0
2014-08-19 14:50:00,79.93,79.93,79.86,79.86,900.0,62.6321,62.6321,62.5772,62.5772,900.0
2014-08-19 14:55:00,79.81,79.81,79.75,79.75,500.0,62.538,62.538,62.491,62.491,500.0
2014-08-19 15:00:00,79.74,79.82,79.71,79.82,4000.0,62.4832,62.5459,62.4597,62.5459,4000.0
2014-08-19 15:05:00,79.88,79.89,79.8,79.81,1700.0,62.5929,62.6007,62.5302,62.538,1700.0
2014-08-19 15:10:00,80.01,80.25,79.98,80.05,1600.0,62.6947,62.8828,62.6712,62.7261,1600.0
2014-08-19 15:15:00,80.0,80.1,80.0,80.1,800.0,62.6869,62.7653,62.6869,62.7653,800.0
2014-08-19 15:20:00,79.98,80.01,79.98,79.99,900.0,62.6712,62.6947,62.6712,62.6791,900.0
2014-08-19 15:25:00,79.96,80.03,79.96,80.01,1700.0,62.6556,62.7104,62.6556,62.6947,1700.0
2014-08-19 15:30:00,79.91,79.96,79.85,79.96,700.0,62.6164,62.6556,62.5694,62.6556,700.0
2014-08-19 15:35:00,79.96,80.1,79.96,80.1,800.0,62.6556,62.7653,62.6556,62.7653,800.0
2014-08-19 15:40:00,80.11,80.15,80.04,80.14,2200.0,62.7731,62.8044,62.7182,62.7966,2200.0
2014-08-19 15:45:00,80.14,80.14,80.07,80.13,1300.0,62.7966,62.7966,62.7418,62.7888,1300.0
2014-08-19 15:50:00,80.08,80.09,80.0,80.0,1100.0,62.7496,62.7574,62.6869,62.6869,1100.0
2014-08-19 15:55:00,80.0,80.04,79.99,79.99,1300.0,62.6869,62.7182,62.6791,62.6791,1300.0
2014-08-20 09:30:00,79.57,79.57,79.31,79.31,300.0,62.35,62.35,62.1462,62.1462,300.0
2014-08-20 09:35:00,79.16,79.29,78.81,79.24,900.0,62.0287,62.1306,61.7544,62.0914,900.0
2014-08-20 09:40:00,79.5,79.5,79.25,79.25,300.0,62.2951,62.2951,62.0992,62.0992,300.0
2014-08-20 09:45:00,79.12,79.2,79.11,79.19,1500.0,61.9974,62.06,61.9895,62.0522,1500.0
2014-08-20 09:50:00,79.28,79.42,79.28,79.42,1200.0,62.1227,62.2324,62.1227,62.2324,1200.0
2014-08-20 09:55:00,79.48,79.48,79.46,79.47,1700.0,62.2794,62.2794,62.2638,62.2716,1700.0
2014-08-20 10:00:00,79.51,79.61,79.51,79.59,300.0,62.3029,62.3813,62.3029,62.3656,300.0
2014-08-20 10:05:00,79.62,79.71,79.5,79.5,900.0,62.3891,62.4597,62.2951,62.2951,900.0
2014-08-20 10:10:00,79.54,79.65,79.54,79.56,1700.0,62.3265,62.4127,62.3265,62.3421,1700.0
2014-08-20 10:15:00,79.57,79.58,79.57,79.58,200.0,62.35,62.3578,62.35,62.3578,200.0
2014-08-20 10:20:00,79.52,79.52,79.52,79.52,100.0,62.3108,62.3108,62.3108,62.3108,100.0
2014-08-20 10:25:00,79.69,79.69,79.54,79.54,300.0,62.444,62.444,62.3265,62.3265,300.0
2014-08-20 10:30:00,79.52,79.57,79.46,79.56,2000.0,62.3108,62.35,62.2638,62.3421,2000.0
2014-08-20 10:35:00,79.6,79.6,79.39,79.39,2700.0,62.3735,62.3735,62.2089,62.2089,2700.0
2014-08-20 10:40:00,79.32,79.32,79.06,79.06,1600.0,62.1541,62.1541,61.9503,61.9503,1600.0
2014-08-20 10:45:00,79.1,79.1,79.1,79.1,100.0,61.9817,61.9817,61.9817,61.9817,100.0
2014-08-20 10:50:00,79.18,79.26,79.18,79.26,300.0,62.0444,62.1071,62.0444,62.1071,300.0
2014-08-20 10:55:00,79.31,79.47,79.3,79.37,800.0,62.1462,62.2716,62.1384,62.1932,800.0
2014-08-20 11:00:00,79.55,79.55,79.43,79.43,700.0,62.3343,62.3343,62.2403,62.2403,700.0
2014-08-20 11:05:00,79.4,79.42,79.4,79.4,500.0,62.2168,62.2324,62.2168,62.2168,500.0
2014-08-20 11:10:00,79.38,79.38,79.28,79.28,700.0,62.2011,62.2011,62.1227,62.1227,700.0
2014-08-20 11:15:00,79.25,79.25,79.2,79.2,400.0,62.0992,62.0992,62.06,62.06,400.0
2014-08-20 11:20:00,79.28,79.28,79.22,79.28,900.0,62.1227,62.1227,62.0757,62.1227,900.0
2014-08-20 11:25:00,79.33,79.36,79.32,79.33,1600.0,62.1619,62.1854,62.1541,62.1619,1600.0
2014-08-20 11:30:00,79.27,79.27,79.27,79.27,100.0,62.1149,62.1149,62.1149,62.1149,100.0
2014-08-20 11:35:00,79.26,79.31,79.26,79.31,1000.0,62.1071,62.1462,62.1071,62.1462,1000.0
2014-08-20 11:40:00,79.31,79.33,79.28,79.33,400.0,62.1462,62.1619,62.1227,62.1619,400.0
2014-08-20 11:45:00,79.35,79.35,79.35,79.35,100.0,62.1776,62.1776,62.1776,62.1776,100.0
2014-08-20 11:50:00,79.35,79.35,79.35,79.35,0.0,62.1776,62.1776,62.1776,62.1776,0.0
2014-08-20 11:55:00,79.45,79.45,79.4,79.42,400.0,62.2559,62.2559,62.2168,62.2324,400.0
2014-08-20 12:00:00,79.42,79.48,79.42,79.48,800.0,62.2324,62.2794,62.2324,62.2794,800.0
2014-08-20 12:05:00,79.48,79.48,79.46,79.46,600.0,62.2794,62.2794,62.2638,62.2638,600.0
2014-08-20 12:10:00,79.53,79.53,79.53,79.53,100.0,62.3186,62.3186,62.3186,62.3186,100.0
2014-08-20 12:15:00,79.5,79.58,79.49,79.55,1100.0,62.2951,62.3578,62.2873,62.3343,1100.0
2014-08-20 12:20:00,79.53,79.56,79.53,79.56,900.0,62.3186,62.3421,62.3186,62.3421,900.0
2014-08-20 12:25:00,79.58,79.59,79.58,79.59,300.0,62.3578,62.3656,62.3578,62.3656,300.0
2014-08-20 12:30:00,79.61,79.67,79.61,79.67,3500.0,62.3813,62.4283,62.3813,62.4283,3500.0
2014-08-20 12:35:00,79.66,79.7,79.66,79.7,2700.0,62.4205,62.4518,62.4205,62.4518,2700.0
2014-08-20 12:40:00,79.66,79.66,79.57,79.57,300.0,62.4205,62.4205,62.35,62.35,300.0
2014-08-20 12:45:00,79.59,79.59,79.59,79.59,100.0,62.3656,62.3656,62.3656,62.3656,100.0
2014-08-20 12:50:00,79.53,79.53,79.5,79.5,300.0,62.3186,62.3186,62.2951,62.2951,300.0
2014-08-20 12:55:00,79.55,79.55,79.55,79.55,100.0,62.3343,62.3343,62.3343,62.3343,100.0
2014-08-20 13:00:00,79.57,79.57,79.55,79.55,200.0,62.35,62.35,62.3343,62.3343,200.0
2014-08-20 13:05:00,79.52,79.52,79.52,79.52,700.0,62.3108,62.3108,62.3108,62.3108,700.0
2014-08-20 13:10:00,79.52,79.52,79.52,79.52,0.0,62.3108,62.3108,62.3108,62.3108,0.0
2014-08-20 13:15:00,79.56,79.6,79.56,79.56,600.0,62.3421,62.3735,62.3421,62.3421,600.0
2014-08-20 13:20:00,79.59,79.59,79.59,79.59,100.0,62.3656,62.3656,62.3656,62.3656,100.0
2014-08-20 13:25:00,79.52,79.54,79.51,79.51,1400.0,62.3108,62.3265,62.3029,62.3029,1400.0
2014-08-20 13:30:00,79.52,79.56,79.52,79.56,500.0,62.3108,62.3421,62.3108,62.3421,500.0
2014-08-20 13:35:00,79.54,79.54,79.51,79.51,2000.0,62.3265,62.3265,62.3029,62.3029,2000.0
2014-08-20 13:40:00,79.55,79.59,79.55,79.59,500.0,62.3343,62.3656,62.3343,62.3656,500.0
2014-08-20 13:45:00,79.53,79.56,79.53,79.56,600.0,62.3186,62.3421,62.3186,62.3421,600.0
2014-08-20 13:50:00,79.56,79.56,79.56,79.56,0.0,62.3421,62.3421,62.3421,62.3421,0.0
2014-08-20 13:55:00,79.58,79.58,79.57,79.58,300.0,62.3578,62.3578,62.35,62.3578,300.0
2014-08-20 14:00:00,79.55,79.69,79.53,79.65,1100.0,62.3343,62.444,62.3186,62.4127,1100.0
2014-08-20 14:05:00,79.65,79.73,79.64,79.72,1100.0,62.4127,62.4753,62.4048,62.4675,1100.0
2014-08-20 14:10:00,79.71,79.92,79.68,79.7,1200.0,62.4597,62.6242,62.4362,62.4518,1200.0
2014-08-20 14:15:00,79.7,79.7,79.7,79.7,0.0,62.4518,62.4518,62.4518,62.4518,0.0
2014-08-20 14:20:00,79.99,80.13,79.95,80.04,900.0,62.6791,62.7888,62.6477,62.7182,900.0
2014-08-20 14:25:00,80.0,80.0,79.95,79.95,500.0,62.6869,62.6869,62.6477,62.6477,500.0
2014-08-20 14:30:00,79.86,79.86,79.84,79.84,400.0,62.5772,62.5772,62.5615,62.5615,400.0
2014-08-20 14:35:00,79.82,79.83,79.77,79.83,500.0,62.5459,62.5537,62.5067,62.5537,500.0
2014-08-20 14:40:00,79.76,79.76,79.71,79.71,300.0,62.4988,62.4988,62.4597,62.4597,300.0
2014-08-20 14:45:00,79.73,79.75,79.63,79.75,400.0,62.4753,62.491,62.397,62.491,400.0
2014-08-20 14:50:00,79.71,79.84,79.68,79.84,1700.0,62.4597,62.5615,62.4362,62.5615,1700.0
2014-08-20 14:55:00,79.88,79.9,79.87,79.9,1100.0,62.5929,62.6085,62.585,62.6085,1100.0
2014-08-20 15:00:00,79.88,80.1,79.82,80.1,3500.0,62.5929,62.7653,62.5459,62.7653,3500.0
2014-08-20 15:05:00,80.23,80.38,80.23,80.37,2600.0,62.8671,62.9847,62.8671,62.9768,2600.0
2014-08-20 15:10:00,80.33,80.36,80.27,80.36,3800.0,62.9455,62.969,62.8985,62.969,3800.0
2014-08-20 15:15:00,80.41,80.47,80.36,80.45,2100.0,63.0082,63.0552,62.969,63.0395,2100.0
2014-08-20 15:20:00,80.43,80.43,80.23,80.23,3200.0,63.0238,63.0238,62.8671,62.8671,3200.0
2014-08-20 15:25:00,80.26,80.26,80.26,80.26,200.0,62.8906,62.8906,62.8906,62.8906,200.0
2014-08-20 15:30:00,80.32,80.34,80.32,80.34,400.0,62.9377,62.9533,62.9377,62.9533,400.0
2014-08-20 15:35:00,80.33,80.35,80.32,80.35,400.0,62.9455,62.9612,62.9377,62.9612,400.0
2014-08-20 15:40:00,80.49,80.51,80.44,80.44,700.0,63.0709,63.0865,63.0317,63.0317,700.0
2014-08-20 15:45:00,80.46,80.46,80.24,80.24,700.0,63.0474,63.0474,62.875,62.875,700.0
2014-08-20 15:50:00,80.24,80.32,80.24,80.32,300.0,62.875,62.9377,62.875,62.9377,300.0
2014-08-20 15:55:00,80.31,80.38,80.31,80.31,600.0,62.9298,62.9847,62.9298,62.9298,600.0
2014-08-21 09:35:00,80.56,80.56,80.56,80.56,100.0,63.1257,63.1257,63.1257,63.1257,100.0
2014-08-21 09:40:00,80.07,80.26,80.07,80.26,400.0,62.7418,62.8906,62.7418,62.8906,400.0
2014-08-21 09:45:00,80.38,80.38,80.37,80.37,200.0,62.9847,62.9847,62.9768,62.9768,200.0
2014-08-21 09:50:00,80.37,80.45,80.37,80.41,400.0,62.9768,63.0395,62.9768,63.0082,400.0
2014-08-21 09:55:00,80.27,80.39,80.19,80.39,700.0,62.8985,62.9925,62.8358,62.9925,700.0
2014-08-21 10:00:00,80.11,80.11,80.11,80.11,100.0,62.7731,62.7731,62.7731,62.7731,100.0
2014-08-21 10:05:00,80.12,80.29,80.12,80.29,200.0,62.7809,62.9141,62.7809,62.9141,200.0
2014-08-21 10:10:00,80.01,80.13,79.98,79.98,1000.0,62.6947,62.7888,62.6712,62.6712,1000.0
2014-08-21 10:15:00,79.98,79.98,79.98,79.98,0.0,62.6712,62.6712,62.6712,62.6712,0.0
2014-08-21 10:20:00,80.34,80.35,80.19,80.32,800.0,62.9533,62.9612,62.8358,62.9377,800.0
2014-08-21 10:25:00,80.32,80.32,80.32,80.32,0.0,62.9377,62.9377,62.9377,62.9377,0.0
2014-08-21 10:30:00,80.24,80.35,80.22,80.35,900.0,62.875,62.9612,62.8593,62.9612,900.0
2014-08-21 10:35:00,80.28,80.46,80.28,80.46,300.0,62.9063,63.0474,62.9063,63.0474,300.0
2014-08-21 10:40:00,80.48,80.48,80.25,80.3,700.0,63.063,63.063,62.8828,62.922,700.0
2014-08-21 10:45:00,80.28,80.29,80.16,80.16,700.0,62.9063,62.9141,62.8123,62.8123,700.0
2014-08-21 10:50:00,80.12,80.24,80.11,80.24,1000.0,62.7809,62.875,62.7731,62.875,1000.0
2014-08-21 10:55:00,80.11,80.13,80.11,80.13,300.0,62.7731,62.7888,62.7731,62.7888,300.0
2014-08-21 11:00:00,79.93,80.1,79.93,80.1,500.0,62.6321,62.7653,62.6321,62.7653,500.0
2014-08-21 11:05:00,80.19,80.19,80.19,80.19,100.0,62.8358,62.8358,62.8358,62.8358,100.0
2014-08-21 11:10:00,80.1,80.15,80.02,80.02,500.0,62.7653,62.8044,62.7026,62.7026,500.0
2014-08-21 11:15:00,80.02,80.02,80.02,80.02,0.0,62.7026,62.7026,62.7026,62.7026,0.0
2014-08-21 11:20:00,79.79,79.79,79.63,79.63,800.0,62.5224,62.5224,62.397,62.397,800.0
2014-08-21 11:25:00,79.79,79.85,79.78,79.85,500.0,62.5224,62.5694,62.5145,62.5694,500.0
2014-08-21 11:30:00,79.9,79.99,79.9,79.99,400.0,62.6085,62.6791,62.6085,62.6791,400.0
2014-08-21 11:35:00,80.06,80.06,80.06,80.06,200.0,62.7339,62.7339,62.7339,62.7339,200.0
2014-08-21 11:40:00,80.06,80.06,80.06,80.06,0.0,62.7339,62.7339,62.7339,62.7339,0.0
2014-08-21 11:45:00,79.98,79.98,79.9,79.9,400.0,62.6712,62.6712,62.6085,62.6085,400.0
2014-08-21 11:50:00,79.76,79.76,79.76,79.76,100.0,62.4988,62.4988,62.4988,62.4988,100.0
2014-08-21 11:55:00,79.75,79.84,79.75,79.84,500.0,62.491,62.5615,62.491,62.5615,500.0
2014-08-21 12:00:00,79.79,80.0,79.79,79.91,700.0,62.5224,62.6869,62.5224,62.6164,700.0
2014-08-21 12:05:00,79.85,79.85,79.85,79.85,200.0,62.5694,62.5694,62.5694,62.5694,200.0
2014-08-21 12:10:00,80.01,80.01,80.01,80.01,100.0,62.6947,62.6947,62.6947,62.6947,100.0
2014-08-21 12:15:00,80.18,80.46,80.18,80.34,2800.0,62.828,63.0474,62.828,62.9533,2800.0
2014-08-21 12:20:00,80.37,80.37,80.32,80.32,300.0,62.9768,62.9768,62.9377,62.9377,300.0
2014-08-21 12:25:00,80.35,80.35,80.35,80.35,300.0,62.9612,62.9612,62.9612,62.9612,300.0
2014-08-21 12:30:00,80.39,80.39,80.36,80.36,200.0,62.9925,62.9925,62.969,62.969,200.0
2014-08-21 12:35:00,80.21,80.31,80.21,80.31,300.0,62.8515,62.9298,62.8515,62.9298,300.0
2014-08-21 12:40:00,80.46,80.46,80.46,80.46,100.0,63.0474,63.0474,63.0474,63.0474,100.0
2014-08-21 12:45:00,80.46,80.46,80.46,80.46,0.0,63.0474,63.0474,63.0474,63.0474,0.0
2014-08-21 12:50:00,80.4,80.4,80.4,80.4,100.0,63.0003,63.0003,63.0003,63.0003,100.0
2014-08-21 12:55:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2014-08-21 13:00:00,80.09,80.09,79.9,79.9,600.0,62.7574,62.7574,62.6085,62.6085,600.0
2014-08-21 13:05:00,80.0,80.0,79.99,79.99,700.0,62.6869,62.6869,62.6791,62.6791,700.0
2014-08-21 13:10:00,80.04,80.15,80.03,80.15,400.0,62.7182,62.8044,62.7104,62.8044,400.0
2014-08-21 13:15:00,80.06,80.06,80.06,80.06,100.0,62.7339,62.7339,62.7339,62.7339,100.0
2014-08-21 13:20:00,80.0,80.0,79.99,79.99,300.0,62.6869,62.6869,62.6791,62.6791,300.0
2014-08-21 13:25:00,79.96,79.98,79.96,79.98,400.0,62.6556,62.6712,62.6556,62.6712,400.0
2014-08-21 13:30:00,80.0,80.26,80.0,80.26,300.0,62.6869,62.8906,62.6869,62.8906,300.0
2014-08-21 13:35:00,80.32,80.32,80.32,80.32,100.0,62.9377,62.9377,62.9377,62.9377,100.0
2014-08-21 13:40:00,80.32,80.32,80.32,80.32,0.0,62.9377,62.9377,62.9377,62.9377,0.0
2014-08-21 13:45:00,80.27,80.3,80.27,80.29,400.0,62.8985,62.922,62.8985,62.9141,400.0
2014-08-21 13:50:00,80.25,80.25,80.16,80.24,700.0,62.8828,62.8828,62.8123,62.875,700.0
2014-08-21 13:55:00,80.27,80.31,80.24,80.31,900.0,62.8985,62.9298,62.875,62.9298,900.0
2014-08-21 14:00:00,80.26,80.3,80.22,80.22,400.0,62.8906,62.922,62.8593,62.8593,400.0
2014-08-21 14:05:00,80.27,80.31,80.27,80.29,500.0,62.8985,62.9298,62.8985,62.9141,500.0
2014-08-21 14:10:00,80.27,80.28,80.27,80.28,200.0,62.8985,62.9063,62.8985,62.9063,200.0
2014-08-21 14:15:00,80.23,80.33,80.23,80.29,800.0,62.8671,62.9455,62.8671,62.9141,800.0
2014-08-21 14:20:00,80.34,80.34,80.34,80.34,100.0,62.9533,62.9533,62.9533,62.9533,100.0
2014-08-21 14:25:00,80.34,80.34,80.34,80.34,0.0,62.9533,62.9533,62.9533,62.9533,0.0
2014-08-21 14:30:00,80.3,80.3,80.3,80.3,100.0,62.922,62.922,62.922,62.922,100.0
2014-08-21 14:35:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2014-08-21 14:40:00,80.27,80.29,80.27,80.29,300.0,62.8985,62.9141,62.8985,62.9141,300.0
2014-08-21 14:45:00,80.06,80.06,80.06,80.06,300.0,62.7339,62.7339,62.7339,62.7339,300.0
2014-08-21 14:50:00,80.29,80.36,80.29,80.36,500.0,62.9141,62.969,62.9141,62.969,500.0
2014-08-21 14:55:00,80.33,80.61,80.33,80.56,700.0,62.9455,63.1649,62.9455,63.1257,700.0
2014-08-21 15:00:00,80.6,80.67,80.44,80.44,800.0,63.1571,63.2119,63.0317,63.0317,800.0
2014-08-21 15:05:00,80.58,80.79,80.58,80.72,1100.0,63.1414,63.3059,63.1414,63.2511,1100.0
2014-08-21 15:10:00,80.73,80.73,80.6,80.6,300.0,63.2589,63.2589,63.1571,63.1571,300.0
2014-08-21 15:15:00,80.62,80.62,80.6,80.6,300.0,63.1727,63.1727,63.1571,63.1571,300.0
2014-08-21 15:20:00,80.6,80.83,80.58,80.83,400.0,63.1571,63.3373,63.1414,63.3373,400.0
2014-08-21 15:25:00,80.84,80.9,80.81,80.83,1300.0,63.3451,63.3921,63.3216,63.3373,1300.0
2014-08-21 15:30:00,80.89,81.01,80.87,80.98,1700.0,63.3843,63.4783,63.3686,63.4548,1700.0
2014-08-21 15:35:00,81.0,81.06,80.98,81.04,1400.0,63.4705,63.5175,63.4548,63.5018,1400.0
2014-08-21 15:40:00,81.03,81.12,81.03,81.1,1900.0,63.494,63.5645,63.494,63.5489,1900.0
2014-08-21 15:45:00,81.14,81.14,80.93,80.93,1800.0,63.5802,63.5802,63.4156,63.4156,1800.0
2014-08-21 15:50:00,80.83,80.92,80.66,80.83,5400.0,63.3373,63.4078,63.2041,63.3373,5400.0
2014-08-21 15:55:00,80.83,80.87,80.69,80.79,6100.0,63.3373,63.3686,63.2276,63.3059,6100.0
2014-08-22 09:30:00,80.8,80.8,80.38,80.38,300.0,63.3138,63.3138,62.9847,62.9847,300.0
2014-08-22 09:35:00,80.05,80.05,80.05,80.05,500.0,62.7261,62.7261,62.7261,62.7261,500.0
2014-08-22 09:40:00,79.93,79.96,79.81,79.82,2600.0,62.6321,62.6556,62.538,62.5459,2600.0
2014-08-22 09:45:00,79.83,79.83,79.41,79.41,1100.0,62.5537,62.5537,62.2246,62.2246,1100.0
2014-08-22 09:50:00,79.32,79.37,79.16,79.37,600.0,62.1541,62.1932,62.0287,62.1932,600.0
2014-08-22 09:55:00,79.42,79.42,79.42,79.42,100.0,62.2324,62.2324,62.2324,62.2324,100.0
2014-08-22 10:00:00,79.39,79.56,79.35,79.51,800.0,62.2089,62.3421,62.1776,62.3029,800.0
2014-08-22 10:05:00,79.5,79.86,79.5,79.82,800.0,62.2951,62.5772,62.2951,62.5459,800.0
2014-08-22 10:10:00,79.56,79.56,79.34,79.34,900.0,62.3421,62.3421,62.1697,62.1697,900.0
2014-08-22 10:15:00,79.38,79.43,79.38,79.41,400.0,62.2011,62.2403,62.2011,62.2246,400.0
2014-08-22 10:20:00,79.59,79.99,79.59,79.99,400.0,62.3656,62.6791,62.3656,62.6791,400.0
2014-08-22 10:25:00,79.94,80.03,79.94,80.03,200.0,62.6399,62.7104,62.6399,62.7104,200.0
2014-08-22 10:30:00,80.13,80.13,79.95,79.95,200.0,62.7888,62.7888,62.6477,62.6477,200.0
2014-08-22 10:35:00,79.95,79.95,79.95,79.95,0.0,62.6477,62.6477,62.6477,62.6477,0.0
2014-08-22 10:40:00,79.78,79.82,79.75,79.82,1700.0,62.5145,62.5459,62.491,62.5459,1700.0
2014-08-22 10:45:00,79.71,79.71,79.71,79.71,100.0,62.4597,62.4597,62.4597,62.4597,100.0
2014-08-22 10:50:00,79.65,79.65,79.42,79.42,3700.0,62.4127,62.4127,62.2324,62.2324,3700.0
2014-08-22 10:55:00,79.35,79.55,79.31,79.55,700.0,62.1776,62.3343,62.1462,62.3343,700.0
2014-08-22 11:00:00,79.41,79.46,79.41,79.46,200.0,62.2246,62.2638,62.2246,62.2638,200.0
2014-08-22 11:05:00,79.69,79.69,79.69,79.69,100.0,62.444,62.444,62.444,62.444,100.0
2014-08-22 11:10:00,79.73,79.88,79.73,79.88,600.0,62.4753,62.5929,62.4753,62.5929,600.0
2014-08-22 11:15:00,79.88,79.88,79.58,79.59,900.0,62.5929,62.5929,62.3578,62.3656,900.0
2014-08-22 11:20:00,79.56,79.56,79.32,79.36,700.0,62.3421,62.3421,62.1541,62.1854,700.0
2014-08-22 11:25:00,79.31,79.31,79.18,79.19,900.0,62.1462,62.1462,62.0444,62.0522,900.0
2014-08-22 11:30:00,79.34,79.34,79.28,79.28,300.0,62.1697,62.1697,62.1227,62.1227,300.0
2014-08-22 11:35:00,79.2,79.2,79.1,79.1,200.0,62.06,62.06,61.9817,61.9817,200.0
2014-08-22 11:40:00,79.08,79.15,78.98,79.02,1600.0,61.966,62.0209,61.8876,61.919,1600.0
2014-08-22 11:45:00,78.93,78.93,78.86,78.86,300.0,61.8485,61.8485,61.7936,61.7936,300.0
2014-08-22 11:50:00,78.87,78.95,78.79,78.84,2600.0,61.8015,61.8641,61.7388,61.7779,2600.0
2014-08-22 11:55:00,78.84,78.84,78.84,78.84,0.0,61.7779,61.7779,61.7779,61.7779,0.0
2014-08-22 12:00:00,78.8,78.83,78.7,78.83,1000.0,61.7466,61.7701,61.6682,61.7701,1000.0
2014-08-22 12:05:00,78.82,78.92,78.8,78.92,600.0,61.7623,61.8406,61.7466,61.8406,600.0
2014-08-22 12:10:00,78.98,79.12,78.98,79.12,600.0,61.8876,61.9974,61.8876,61.9974,600.0
2014-08-22 12:15:00,79.35,79.35,79.34,79.34,300.0,62.1776,62.1776,62.1697,62.1697,300.0
2014-08-22 12:20:00,79.3,79.3,79.27,79.27,300.0,62.1384,62.1384,62.1149,62.1149,300.0
2014-08-22 12:25:00,79.27,79.27,79.27,79.27,100.0,62.1149,62.1149,62.1149,62.1149,100.0
2014-08-22 12:30:00,79.4,79.4,79.4,79.4,100.0,62.2168,62.2168,62.2168,62.2168,100.0
2014-08-22 12:35:00,79.51,79.54,79.51,79.53,600.0,62.3029,62.3265,62.3029,62.3186,600.0
2014-08-22 12:40:00,79.61,79.61,79.61,79.61,100.0,62.3813,62.3813,62.3813,62.3813,100.0
2014-08-22 12:45:00,79.57,79.57,79.51,79.54,1200.0,62.35,62.35,62.3029,62.3265,1200.0
2014-08-22 12:50:00,79.52,79.52,79.52,79.52,100.0,62.3108,62.3108,62.3108,62.3108,100.0
2014-08-22 12:55:00,79.51,79.54,79.15,79.18,600.0,62.3029,62.3265,62.0209,62.0444,600.0
2014-08-22 13:00:00,79.18,79.18,79.18,79.18,0.0,62.0444,62.0444,62.0444,62.0444,0.0
2014-08-22 13:05:00,79.25,79.36,79.25,79.36,200.0,62.0992,62.1854,62.0992,62.1854,200.0
2014-08-22 13:10:00,79.45,79.49,79.45,79.49,400.0,62.2559,62.2873,62.2559,62.2873,400.0
2014-08-22 13:15:00,79.39,79.39,79.31,79.31,200.0,62.2089,62.2089,62.1462,62.1462,200.0
2014-08-22 13:20:00,79.35,79.35,79.27,79.27,200.0,62.1776,62.1776,62.1149,62.1149,200.0
2014-08-22 13:25:00,79.35,79.35,79.35,79.35,100.0,62.1776,62.1776,62.1776,62.1776,100.0
2014-08-22 13:30:00,79.5,79.5,79.37,79.37,200.0,62.2951,62.2951,62.1932,62.1932,200.0
2014-08-22 13:35:00,79.42,79.43,79.41,79.43,600.0,62.2324,62.2403,62.2246,62.2403,600.0
2014-08-22 13:40:00,79.55,79.55,79.55,79.55,100.0,62.3343,62.3343,62.3343,62.3343,100.0
2014-08-22 13:45:00,79.58,79.58,79.58,79.58,100.0,62.3578,62.3578,62.3578,62.3578,100.0
2014-08-22 13:50:00,79.64,79.7,79.64,79.7,200.0,62.4048,62.4518,62.4048,62.4518,200.0
2014-08-22 13:55:00,79.64,79.65,79.63,79.65,500.0,62.4048,62.4127,62.397,62.4127,500.0
2014-08-22 14:00:00,79.65,79.65,79.65,79.65,100.0,62.4127,62.4127,62.4127,62.4127,100.0
2014-08-22 14:05:00,79.63,79.7,79.63,79.7,200.0,62.397,62.4518,62.397,62.4518,200.0
2014-08-22 14:10:00,79.67,79.72,79.67,79.72,400.0,62.4283,62.4675,62.4283,62.4675,400.0
2014-08-22 14:15:00,79.76,79.76,79.73,79.73,300.0,62.4988,62.4988,62.4753,62.4753,300.0
2014-08-22 14:20:00,79.69,79.72,79.6,79.6,1200.0,62.444,62.4675,62.3735,62.3735,1200.0
2014-08-22 14:25:00,79.63,79.8,79.63,79.75,500.0,62.397,62.5302,62.397,62.491,500.0
2014-08-22 14:30:00,79.61,79.66,79.61,79.66,200.0,62.3813,62.4205,62.3813,62.4205,200.0
2014-08-22 14:35:00,79.55,79.55,79.55,79.55,100.0,62.3343,62.3343,62.3343,62.3343,100.0
2014-08-22 14:40:00,79.48,79.48,79.48,79.48,100.0,62.2794,62.2794,62.2794,62.2794,100.0
2014-08-22 14:45:00,79.64,79.67,79.64,79.67,200.0,62.4048,62.4283,62.4048,62.4283,200.0
2014-08-22 14:50:00,79.81,79.98,79.81,79.89,400.0,62.538,62.6712,62.538,62.6007,400.0
2014-08-22 14:55:00,79.84,79.91,79.84,79.91,400.0,62.5615,62.6164,62.5615,62.6164,400.0
2014-08-22 15:00:00,80.05,80.2,80.05,80.16,900.0,62.7261,62.8436,62.7261,62.8123,900.0
2014-08-22 15:05:00,80.17,80.28,80.13,80.13,800.0,62.8201,62.9063,62.7888,62.7888,800.0
2014-08-22 15:10:00,80.06,80.12,80.06,80.1,600.0,62.7339,62.7809,62.7339,62.7653,600.0
2014-08-22 15:15:00,80.1,80.1,80.1,80.1,0.0,62.7653,62.7653,62.7653,62.7653,0.0
2014-08-22 15:20:00,79.91,79.91,79.84,79.89,400.0,62.6164,62.6164,62.5615,62.6007,400.0
2014-08-22 15:25:00,79.96,79.96,79.95,79.95,200.0,62.6556,62.6556,62.6477,62.6477,200.0
2014-08-22 15:30:00,79.97,80.01,79.93,80.01,900.0,62.6634,62.6947,62.6321,62.6947,900.0
2014-08-22 15:35:00,80.01,80.02,80.01,80.02,500.0,62.6947,62.7026,62.6947,62.7026,500.0
2014-08-22 15:40:00,79.92,79.92,79.92,79.92,300.0,62.6242,62.6242,62.6242,62.6242,300.0
2014-08-22 15:45:00,79.89,79.98,79.89,79.98,800.0,62.6007,62.6712,62.6007,62.6712,800.0
2014-08-22 15:50:00,79.99,80.04,79.87,80.0,1500.0,62.6791,62.7182,62.585,62.6869,1500.0
2014-08-22 15:55:00,79.92,79.92,79.92,79.92,200.0,62.6242,62.6242,62.6242,62.6242,200.0
2014-08-25 09:30:00,80.15,80.26,80.15,80.26,300.0,62.8044,62.8906,62.8044,62.8906,300.0
2014-08-25 09:35:00,80.3,80.3,80.27,80.27,300.0,62.922,62.922,62.8985,62.8985,300.0
2014-08-25 09:40:00,80.27,80.27,80.27,80.27,100.0,62.8985,62.8985,62.8985,62.8985,100.0
2014-08-25 09:45:00,80.29,80.29,80.29,80.29,200.0,62.9141,62.9141,62.9141,62.9141,200.0
2014-08-25 09:50:00,80.28,80.28,80.28,80.28,300.0,62.9063,62.9063,62.9063,62.9063,300.0
2014-08-25 09:55:00,80.29,80.29,80.18,80.18,200.0,62.9141,62.9141,62.828,62.828,200.0
2014-08-25 10:00:00,80.3,80.3,79.8,79.92,2000.0,62.922,62.922,62.5302,62.6242,2000.0
2014-08-25 10:05:00,80.0,80.0,80.0,80.0,100.0,62.6869,62.6869,62.6869,62.6869,100.0
2014-08-25 10:10:00,80.1,80.16,80.1,80.16,500.0,62.7653,62.8123,62.7653,62.8123,500.0
2014-08-25 10:15:00,80.18,80.18,79.99,79.99,500.0,62.828,62.828,62.6791,62.6791,500.0
2014-08-25 10:20:00,80.0,80.03,80.0,80.0,300.0,62.6869,62.7104,62.6869,62.6869,300.0
2014-08-25 10:25:00,80.13,80.23,80.08,80.08,700.0,62.7888,62.8671,62.7496,62.7496,700.0
2014-08-25 10:30:00,80.27,80.27,80.23,80.23,700.0,62.8985,62.8985,62.8671,62.8671,700.0
2014-08-25 10:35:00,80.23,80.23,80.23,80.23,0.0,62.8671,62.8671,62.8671,62.8671,0.0
2014-08-25 10:40:00,80.68,80.68,80.68,80.68,100.0,63.2197,63.2197,63.2197,63.2197,100.0
2014-08-25 10:45:00,80.75,80.89,80.75,80.89,1100.0,63.2746,63.3843,63.2746,63.3843,1100.0
2014-08-25 10:50:00,80.91,81.13,80.91,81.11,900.0,63.4,63.5724,63.4,63.5567,900.0
2014-08-25 10:55:00,81.09,81.09,80.84,80.84,200.0,63.541,63.541,63.3451,63.3451,200.0
2014-08-25 11:00:00,80.88,80.88,80.83,80.83,300.0,63.3765,63.3765,63.3373,63.3373,300.0
2014-08-25 11:05:00,80.92,81.19,80.92,81.19,400.0,63.4078,63.6194,63.4078,63.6194,400.0
2014-08-25 11:10:00,81.41,81.41,81.3,81.3,300.0,63.7918,63.7918,63.7056,63.7056,300.0
2014-08-25 11:15:00,81.15,81.15,81.15,81.15,100.0,63.588,63.588,63.588,63.588,100.0
2014-08-25 11:20:00,81.12,81.12,81.03,81.09,500.0,63.5645,63.5645,63.494,63.541,500.0
2014-08-25 11:25:00,81.13,81.13,81.13,81.13,100.0,63.5724,63.5724,63.5724,63.5724,100.0
2014-08-25 11:30:00,81.5,81.5,81.47,81.47,200.0,63.8623,63.8623,63.8388,63.8388,200.0
2014-08-25 11:35:00,81.44,81.64,81.44,81.64,1200.0,63.8153,63.972,63.8153,63.972,1200.0
2014-08-25 11:40:00,81.56,81.56,81.37,81.37,800.0,63.9093,63.9093,63.7604,63.7604,800.0
2014-08-25 11:45:00,81.4,81.4,81.4,81.4,100.0,63.7839,63.7839,63.7839,63.7839,100.0
2014-08-25 11:50:00,81.23,81.23,81.22,81.23,300.0,63.6507,63.6507,63.6429,63.6507,300.0
2014-08-25 11:55:00,81.25,81.25,81.23,81.23,200.0,63.6664,63.6664,63.6507,63.6507,200.0
2014-08-25 12:00:00,81.26,81.29,81.24,81.24,1000.0,63.6742,63.6977,63.6586,63.6586,1000.0
2014-08-25 12:05:00,81.2,81.2,80.95,80.95,300.0,63.6272,63.6272,63.4313,63.4313,300.0
2014-08-25 12:10:00,81.02,81.02,81.02,81.02,700.0,63.4862,63.4862,63.4862,63.4862,700.0
2014-08-25 12:15:00,81.02,81.02,81.02,81.02,0.0,63.4862,63.4862,63.4862,63.4862,0.0
2014-08-25 12:20:00,81.34,81.34,81.29,81.29,500.0,63.7369,63.7369,63.6977,63.6977,500.0
2014-08-25 12:25:00,81.28,81.28,81.11,81.11,400.0,63.6899,63.6899,63.5567,63.5567,400.0
2014-08-25 12:30:00,81.07,81.15,81.07,81.15,700.0,63.5253,63.588,63.5253,63.588,700.0
2014-08-25 12:35:00,81.17,81.17,81.0,81.0,500.0,63.6037,63.6037,63.4705,63.4705,500.0
2014-08-25 12:40:00,81.0,81.0,81.0,81.0,0.0,63.4705,63.4705,63.4705,63.4705,0.0
2014-08-25 12:45:00,80.93,80.93,80.9,80.9,900.0,63.4156,63.4156,63.3921,63.3921,900.0
2014-08-25 12:50:00,80.89,80.89,80.85,80.85,300.0,63.3843,63.3843,63.353,63.353,300.0
2014-08-25 12:55:00,80.86,80.97,80.86,80.97,400.0,63.3608,63.447,63.3608,63.447,400.0
2014-08-25 13:00:00,80.8,80.87,80.74,80.74,900.0,63.3138,63.3686,63.2668,63.2668,900.0
2014-08-25 13:05:00,80.93,80.93,80.93,80.93,100.0,63.4156,63.4156,63.4156,63.4156,100.0
2014-08-25 13:10:00,81.0,81.0,81.0,81.0,100.0,63.4705,63.4705,63.4705,63.4705,100.0
2014-08-25 13:15:00,81.2,81.2,81.2,81.2,100.0,63.6272,63.6272,63.6272,63.6272,100.0
2014-08-25 13:20:00,81.1,81.1,80.95,80.95,500.0,63.5489,63.5489,63.4313,63.4313,500.0
2014-08-25 13:25:00,80.98,80.99,80.73,80.73,1500.0,63.4548,63.4627,63.2589,63.2589,1500.0
2014-08-25 13:30:00,80.73,80.73,80.73,80.73,0.0,63.2589,63.2589,63.2589,63.2589,0.0
2014-08-25 13:35:00,81.1,81.11,81.08,81.08,300.0,63.5489,63.5567,63.5332,63.5332,300.0
2014-08-25 13:40:00,80.93,80.93,80.93,80.93,100.0,63.4156,63.4156,63.4156,63.4156,100.0
2014-08-25 13:45:00,81.0,81.01,80.94,80.94,400.0,63.4705,63.4783,63.4235,63.4235,400.0
2014-08-25 13:50:00,80.96,81.08,80.96,81.08,400.0,63.4391,63.5332,63.4391,63.5332,400.0
2014-08-25 13:55:00,81.07,81.08,80.89,80.89,1300.0,63.5253,63.5332,63.3843,63.3843,1300.0
2014-08-25 14:00:00,81.0,81.02,80.96,80.96,600.0,63.4705,63.4862,63.4391,63.4391,600.0
2014-08-25 14:05:00,81.07,81.2,81.07,81.2,200.0,63.5253,63.6272,63.5253,63.6272,200.0
2014-08-25 14:10:00,81.23,81.29,80.93,80.93,700.0,63.6507,63.6977,63.4156,63.4156,700.0
2014-08-25 14:15:00,80.95,80.95,80.86,80.86,900.0,63.4313,63.4313,63.3608,63.3608,900.0
2014-08-25 14:20:00,80.92,80.93,80.92,80.93,200.0,63.4078,63.4156,63.4078,63.4156,200.0
2014-08-25 14:25:00,80.95,80.98,80.95,80.98,200.0,63.4313,63.4548,63.4313,63.4548,200.0
2014-08-25 14:30:00,80.91,80.91,80.9,80.9,800.0,63.4,63.4,63.3921,63.3921,800.0
2014-08-25 14:35:00,80.95,80.98,80.92,80.92,600.0,63.4313,63.4548,63.4078,63.4078,600.0
2014-08-25 14:40:00,80.94,80.94,80.94,80.94,100.0,63.4235,63.4235,63.4235,63.4235,100.0
2014-08-25 14:45:00,80.94,80.94,80.94,80.94,0.0,63.4235,63.4235,63.4235,63.4235,0.0
2014-08-25 14:50:00,81.12,81.4,81.1,81.4,900.0,63.5645,63.7839,63.5489,63.7839,900.0
2014-08-25 14:55:00,81.42,81.5,81.42,81.5,500.0,63.7996,63.8623,63.7996,63.8623,500.0
2014-08-25 15:00:00,81.51,81.63,81.51,81.62,800.0,63.8701,63.9642,63.8701,63.9563,800.0
2014-08-25 15:05:00,81.6,81.84,81.6,81.82,1400.0,63.9406,64.1287,63.9406,64.113,1400.0
2014-08-25 15:10:00,81.88,81.88,81.45,81.45,1500.0,64.16,64.16,63.8231,63.8231,1500.0
2014-08-25 15:15:00,81.43,81.55,81.43,81.54,800.0,63.8074,63.9015,63.8074,63.8936,800.0
2014-08-25 15:20:00,81.49,81.49,81.44,81.44,400.0,63.8544,63.8544,63.8153,63.8153,400.0
2014-08-25 15:25:00,81.49,81.6,81.49,81.58,500.0,63.8544,63.9406,63.8544,63.925,500.0
2014-08-25 15:30:00,81.5,81.55,81.46,81.46,500.0,63.8623,63.9015,63.8309,63.8309,500.0
2014-08-25 15:35:00,81.56,81.59,81.54,81.58,600.0,63.9093,63.9328,63.8936,63.925,600.0
2014-08-25 15:40:00,81.56,81.57,81.5,81.57,1600.0,63.9093,63.9171,63.8623,63.9171,1600.0
2014-08-25 15:45:00,81.63,81.63,81.47,81.47,2400.0,63.9642,63.9642,63.8388,63.8388,2400.0
2014-08-25 15:50:00,81.49,81.49,81.45,81.48,1800.0,63.8544,63.8544,63.8231,63.8466,1800.0
2014-08-25 15:55:00,81.47,81.49,81.37,81.38,1700.0,63.8388,63.8544,63.7604,63.7683,1700.0
2014-08-26 09:30:00,81.75,82.43,81.75,82.43,700.0,64.0582,64.591,64.0582,64.591,700.0
2014-08-26 09:35:00,82.6,82.69,82.6,82.63,2200.0,64.7242,64.7948,64.7242,64.7477,2200.0
2014-08-26 09:40:00,82.26,83.09,82.26,83.09,700.0,64.4578,65.1082,64.4578,65.1082,700.0
2014-08-26 09:45:00,83.22,83.6,83.22,83.42,2900.0,65.2101,65.5078,65.2101,65.3668,2900.0
2014-08-26 09:50:00,83.32,83.32,83.08,83.26,2600.0,65.2884,65.2884,65.1004,65.2414,2600.0
2014-08-26 09:55:00,83.37,83.72,83.37,83.62,1400.0,65.3276,65.6018,65.3276,65.5235,1400.0
2014-08-26 10:00:00,83.72,83.72,83.25,83.33,3000.0,65.6018,65.6018,65.2336,65.2962,3000.0
2014-08-26 10:05:00,83.3,83.63,83.3,83.63,1300.0,65.2727,65.5313,65.2727,65.5313,1300.0
2014-08-26 10:10:00,83.61,83.97,83.61,83.97,1900.0,65.5157,65.7977,65.5157,65.7977,1900.0
2014-08-26 10:15:00,84.0,84.0,83.91,83.92,1100.0,65.8213,65.8213,65.7507,65.7586,1100.0
2014-08-26 10:20:00,84.0,84.35,83.99,84.35,600.0,65.8213,66.0955,65.8134,66.0955,600.0
2014-08-26 10:25:00,84.3,84.34,84.18,84.3,1400.0,66.0563,66.0877,65.9623,66.0563,1400.0
2014-08-26 10:30:00,84.7,84.81,84.65,84.81,1300.0,66.3698,66.456,66.3306,66.456,1300.0
2014-08-26 10:35:00,84.76,84.83,84.55,84.67,3300.0,66.4168,66.4716,66.2522,66.3463,3300.0
2014-08-26 10:40:00,84.5,84.66,84.5,84.57,700.0,66.213,66.3384,66.213,66.2679,700.0
2014-08-26 10:45:00,84.82,85.03,84.57,84.57,3300.0,66.4638,66.6283,66.2679,66.2679,3300.0
2014-08-26 10:50:00,84.5,84.5,84.45,84.45,200.0,66.213,66.213,66.1739,66.1739,200.0
2014-08-26 10:55:00,84.73,84.92,84.73,84.92,1200.0,66.3933,66.5422,66.3933,66.5422,1200.0
2014-08-26 11:00:00,85.05,85.38,85.04,85.29,2300.0,66.644,66.9026,66.6362,66.8321,2300.0
2014-08-26 11:05:00,85.4,85.4,84.75,84.75,800.0,66.9183,66.9183,66.4089,66.4089,800.0
2014-08-26 11:10:00,84.68,84.68,84.52,84.6,1300.0,66.3541,66.3541,66.2287,66.2914,1300.0
2014-08-26 11:15:00,84.48,84.48,84.29,84.4,900.0,66.1974,66.1974,66.0485,66.1347,900.0
2014-08-26 11:20:00,84.29,84.29,84.22,84.27,1300.0,66.0485,66.0485,65.9936,66.0328,1300.0
2014-08-26 11:25:00,84.21,84.67,84.21,84.63,1600.0,65.9858,66.3463,65.9858,66.3149,1600.0
2014-08-26 11:30:00,84.79,84.79,84.43,84.43,900.0,66.4403,66.4403,66.1582,66.1582,900.0
2014-08-26 11:35:00,84.37,84.37,84.31,84.31,300.0,66.1112,66.1112,66.0642,66.0642,300.0
2014-08-26 11:40:00,84.35,84.48,84.28,84.28,1100.0,66.0955,66.1974,66.0407,66.0407,1100.0
2014-08-26 11:45:00,84.33,84.42,84.25,84.25,900.0,66.0798,66.1504,66.0171,66.0171,900.0
2014-08-26 11:50:00,84.49,84.75,84.49,84.75,600.0,66.2052,66.4089,66.2052,66.4089,600.0
2014-08-26 11:55:00,84.53,84.53,84.46,84.46,300.0,66.2366,66.2366,66.1817,66.1817,300.0
2014-08-26 12:00:00,84.35,84.35,84.26,84.3,400.0,66.0955,66.0955,66.025,66.0563,400.0
2014-08-26 12:05:00,84.4,84.47,84.4,84.47,200.0,66.1347,66.1895,66.1347,66.1895,200.0
2014-08-26 12:10:00,84.47,84.47,84.47,84.47,0.0,66.1895,66.1895,66.1895,66.1895,0.0
2014-08-26 12:15:00,84.46,84.46,84.32,84.32,400.0,66.1817,66.1817,66.072,66.072,400.0
2014-08-26 12:20:00,84.35,84.35,84.33,84.33,200.0,66.0955,66.0955,66.0798,66.0798,200.0
2014-08-26 12:25:00,84.36,84.43,84.25,84.43,1000.0,66.1033,66.1582,66.0171,66.1582,1000.0
2014-08-26 12:30:00,84.4,84.4,84.4,84.4,100.0,66.1347,66.1347,66.1347,66.1347,100.0
2014-08-26 12:35:00,84.52,84.52,84.5,84.5,300.0,66.2287,66.2287,66.213,66.213,300.0
2014-08-26 12:40:00,84.44,84.51,84.39,84.51,300.0,66.166,66.2209,66.1269,66.2209,300.0
2014-08-26 12:45:00,84.5,84.5,84.3,84.3,700.0,66.213,66.213,66.0563,66.0563,700.0
2014-08-26 12:50:00,84.25,84.25,84.2,84.21,2300.0,66.0171,66.0171,65.978,65.9858,2300.0
2014-08-26 12:55:00,84.15,84.15,84.06,84.14,1700.0,65.9388,65.9388,65.8683,65.931,1700.0
2014-08-26 13:00:00,84.11,84.13,84.11,84.11,1100.0,65.9074,65.9231,65.9074,65.9074,1100.0
2014-08-26 13:05:00,84.05,84.05,83.99,84.02,2000.0,65.8604,65.8604,65.8134,65.8369,2000.0
2014-08-26 13:10:00,84.0,84.01,84.0,84.01,1600.0,65.8213,65.8291,65.8213,65.8291,1600.0
2014-08-26 13:15:00,83.98,84.01,83.97,83.99,1500.0,65.8056,65.8291,65.7977,65.8134,1500.0
2014-08-26 13:20:00,83.99,84.07,83.99,84.07,400.0,65.8134,65.8761,65.8134,65.8761,400.0
2014-08-26 13:25:00,83.99,83.99,83.95,83.95,1600.0,65.8134,65.8134,65.7821,65.7821,1600.0
2014-08-26 13:30:00,83.95,83.95,83.95,83.95,0.0,65.7821,65.7821,65.7821,65.7821,0.0
2014-08-26 13:35:00,84.04,84.04,83.97,84.01,2300.0,65.8526,65.8526,65.7977,65.8291,2300.0
2014-08-26 13:40:00,84.0,84.03,83.99,84.03,3000.0,65.8213,65.8448,65.8134,65.8448,3000.0
2014-08-26 13:45:00,84.06,84.08,83.99,83.99,1300.0,65.8683,65.8839,65.8134,65.8134,1300.0
2014-08-26 13:50:00,84.02,84.02,84.0,84.0,800.0,65.8369,65.8369,65.8213,65.8213,800.0
2014-08-26 13:55:00,83.97,83.97,83.9,83.93,3400.0,65.7977,65.7977,65.7429,65.7664,3400.0
2014-08-26 14:00:00,83.9,83.93,83.84,83.84,3300.0,65.7429,65.7664,65.6959,65.6959,3300.0
2014-08-26 14:05:00,83.88,83.88,83.82,83.85,2300.0,65.7272,65.7272,65.6802,65.7037,2300.0
2014-08-26 14:10:00,83.8,83.82,83.77,83.82,1700.0,65.6645,65.6802,65.641,65.6802,1700.0
2014-08-26 14:15:00,83.82,83.82,83.77,83.77,1500.0,65.6802,65.6802,65.641,65.641,1500.0
2014-08-26 14:20:00,83.8,83.8,83.63,83.63,7400.0,65.6645,65.6645,65.5313,65.5313,7400.0
2014-08-26 14:25:00,83.63,83.83,83.6,83.81,2800.0,65.5313,65.688,65.5078,65.6724,2800.0
2014-08-26 14:30:00,83.75,83.77,83.75,83.77,500.0,65.6254,65.641,65.6254,65.641,500.0
2014-08-26 14:35:00,83.77,83.82,83.77,83.8,1600.0,65.641,65.6802,65.641,65.6645,1600.0
2014-08-26 14:40:00,83.77,83.77,83.72,83.72,900.0,65.641,65.641,65.6018,65.6018,900.0
2014-08-26 14:45:00,83.75,83.75,83.72,83.72,1000.0,65.6254,65.6254,65.6018,65.6018,1000.0
2014-08-26 14:50:00,83.74,83.82,83.74,83.81,1500.0,65.6175,65.6802,65.6175,65.6724,1500.0
2014-08-26 14:55:00,83.78,83.86,83.78,83.86,500.0,65.6489,65.7115,65.6489,65.7115,500.0
2014-08-26 15:00:00,83.89,83.97,83.89,83.91,1600.0,65.7351,65.7977,65.7351,65.7507,1600.0
2014-08-26 15:05:00,83.89,83.94,83.89,83.94,500.0,65.7351,65.7742,65.7351,65.7742,500.0
2014-08-26 15:10:00,83.94,83.95,83.9,83.92,1200.0,65.7742,65.7821,65.7429,65.7586,1200.0
2014-08-26 15:15:00,83.91,83.94,83.9,83.94,1200.0,65.7507,65.7742,65.7429,65.7742,1200.0
2014-08-26 15:20:00,83.91,83.94,83.9,83.9,1100.0,65.7507,65.7742,65.7429,65.7429,1100.0
2014-08-26 15:25:00,83.94,83.94,83.88,83.89,3700.0,65.7742,65.7742,65.7272,65.7351,3700.0
2014-08-26 15:30:00,83.92,83.96,83.9,83.9,1200.0,65.7586,65.7899,65.7429,65.7429,1200.0
2014-08-26 15:35:00,83.91,84.0,83.91,83.98,2100.0,65.7507,65.8213,65.7507,65.8056,2100.0
2014-08-26 15:40:00,84.0,84.11,83.98,83.98,2600.0,65.8213,65.9074,65.8056,65.8056,2600.0
2014-08-26 15:45:00,83.95,83.97,83.92,83.96,2400.0,65.7821,65.7977,65.7586,65.7899,2400.0
2014-08-26 15:50:00,83.96,83.96,83.68,83.91,5200.0,65.7899,65.7899,65.5705,65.7507,5200.0
2014-08-26 15:55:00,83.89,83.9,83.86,83.89,1300.0,65.7351,65.7429,65.7115,65.7351,1300.0
2014-08-27 09:30:00,84.05,84.05,83.41,83.41,200.0,65.8604,65.8604,65.3589,65.3589,200.0
2014-08-27 09:35:00,83.34,83.34,83.34,83.34,100.0,65.3041,65.3041,65.3041,65.3041,100.0
2014-08-27 09:40:00,83.32,83.32,82.75,82.75,500.0,65.2884,65.2884,64.8418,64.8418,500.0
2014-08-27 09:45:00,82.62,82.76,82.36,82.36,1000.0,64.7399,64.8496,64.5362,64.5362,1000.0
2014-08-27 09:50:00,82.56,82.77,82.54,82.77,700.0,64.6929,64.8574,64.6772,64.8574,700.0
2014-08-27 09:55:00,82.9,83.08,82.81,82.81,700.0,64.9593,65.1004,64.8888,64.8888,700.0
2014-08-27 10:00:00,82.68,82.9,82.68,82.9,500.0,64.7869,64.9593,64.7869,64.9593,500.0
2014-08-27 10:05:00,82.9,82.9,82.71,82.71,600.0,64.9593,64.9593,64.8104,64.8104,600.0
2014-08-27 10:10:00,82.78,82.78,82.53,82.53,1100.0,64.8653,64.8653,64.6694,64.6694,1100.0
2014-08-27 10:15:00,82.44,82.74,82.4,82.74,900.0,64.5989,64.8339,64.5675,64.8339,900.0
2014-08-27 10:20:00,82.74,83.08,82.74,83.08,300.0,64.8339,65.1004,64.8339,65.1004,300.0
2014-08-27 10:25:00,82.75,82.75,82.66,82.72,400.0,64.8418,64.8418,64.7712,64.8183,400.0
2014-08-27 10:30:00,82.93,82.99,82.93,82.98,300.0,64.9828,65.0298,64.9828,65.022,300.0
2014-08-27 10:35:00,83.03,83.03,83.03,83.03,100.0,65.0612,65.0612,65.0612,65.0612,100.0
2014-08-27 10:40:00,83.06,83.06,83.01,83.01,200.0,65.0847,65.0847,65.0455,65.0455,200.0
2014-08-27 10:45:00,82.88,83.0,82.88,83.0,300.0,64.9436,65.0377,64.9436,65.0377,300.0
2014-08-27 10:50:00,83.0,83.0,83.0,83.0,0.0,65.0377,65.0377,65.0377,65.0377,0.0
2014-08-27 10:55:00,83.0,83.0,83.0,83.0,0.0,65.0377,65.0377,65.0377,65.0377,0.0
2014-08-27 11:00:00,83.01,83.01,83.01,83.01,300.0,65.0455,65.0455,65.0455,65.0455,300.0
2014-08-27 11:05:00,83.0,83.0,82.96,82.96,200.0,65.0377,65.0377,65.0063,65.0063,200.0
2014-08-27 11:10:00,82.97,82.97,82.88,82.88,300.0,65.0142,65.0142,64.9436,64.9436,300.0
2014-08-27 11:15:00,83.07,83.08,83.07,83.08,300.0,65.0925,65.1004,65.0925,65.1004,300.0
2014-08-27 11:20:00,83.1,83.11,83.1,83.11,400.0,65.116,65.1239,65.116,65.1239,400.0
2014-08-27 11:25:00,82.9,82.9,82.67,82.73,700.0,64.9593,64.9593,64.7791,64.8261,700.0
2014-08-27 11:30:00,82.85,82.85,82.83,82.84,400.0,64.9201,64.9201,64.9045,64.9123,400.0
2014-08-27 11:35:00,82.75,82.75,82.63,82.63,800.0,64.8418,64.8418,64.7477,64.7477,800.0
2014-08-27 11:40:00,82.64,82.64,82.4,82.43,1400.0,64.7556,64.7556,64.5675,64.591,1400.0
2014-08-27 11:45:00,82.54,82.59,82.54,82.59,200.0,64.6772,64.7164,64.6772,64.7164,200.0
2014-08-27 11:50:00,82.44,82.44,82.37,82.37,500.0,64.5989,64.5989,64.544,64.544,500.0
2014-08-27 11:55:00,82.29,82.29,82.07,82.19,1800.0,64.4813,64.4813,64.3089,64.403,1800.0
2014-08-27 12:00:00,82.17,82.17,82.15,82.15,300.0,64.3873,64.3873,64.3716,64.3716,300.0
2014-08-27 12:05:00,82.03,82.03,81.89,81.89,800.0,64.2776,64.2776,64.1679,64.1679,800.0
2014-08-27 12:10:00,81.94,82.1,81.94,82.02,3000.0,64.2071,64.3324,64.2071,64.2698,3000.0
2014-08-27 12:15:00,81.97,81.97,81.93,81.93,300.0,64.2306,64.2306,64.1992,64.1992,300.0
2014-08-27 12:20:00,81.96,81.96,81.96,81.96,200.0,64.2227,64.2227,64.2227,64.2227,200.0
2014-08-27 12:25:00,81.95,81.99,81.95,81.99,200.0,64.2149,64.2462,64.2149,64.2462,200.0
2014-08-27 12:30:00,81.93,81.93,81.85,81.85,900.0,64.1992,64.1992,64.1365,64.1365,900.0
2014-08-27 12:35:00,81.81,81.86,81.79,81.86,2100.0,64.1052,64.1444,64.0895,64.1444,2100.0
2014-08-27 12:40:00,81.85,81.95,81.85,81.95,300.0,64.1365,64.2149,64.1365,64.2149,300.0
2014-08-27 12:45:00,82.13,82.13,82.13,82.13,100.0,64.3559,64.3559,64.3559,64.3559,100.0
2014-08-27 12:50:00,82.35,82.42,82.35,82.42,400.0,64.5283,64.5832,64.5283,64.5832,400.0
2014-08-27 12:55:00,82.42,82.57,82.39,82.39,4000.0,64.5832,64.7007,64.5597,64.5597,4000.0
2014-08-27 13:00:00,82.35,82.35,82.35,82.35,100.0,64.5283,64.5283,64.5283,64.5283,100.0
2014-08-27 13:05:00,82.39,82.53,82.39,82.5,1000.0,64.5597,64.6694,64.5597,64.6459,1000.0
2014-08-27 13:10:00,82.5,82.5,82.5,82.5,0.0,64.6459,64.6459,64.6459,64.6459,0.0
2014-08-27 13:15:00,82.5,82.5,82.5,82.5,0.0,64.6459,64.6459,64.6459,64.6459,0.0
2014-08-27 13:20:00,82.23,82.3,82.23,82.3,400.0,64.4343,64.4892,64.4343,64.4892,400.0
2014-08-27 13:25:00,82.49,82.51,82.49,82.51,1400.0,64.638,64.6537,64.638,64.6537,1400.0
2014-08-27 13:30:00,82.52,82.58,82.48,82.48,1800.0,64.6615,64.7086,64.6302,64.6302,1800.0
2014-08-27 13:35:00,82.57,82.58,82.46,82.51,3800.0,64.7007,64.7086,64.6145,64.6537,3800.0
2014-08-27 13:40:00,82.51,82.51,82.51,82.51,0.0,64.6537,64.6537,64.6537,64.6537,0.0
2014-08-27 13:45:00,82.59,82.63,82.59,82.63,200.0,64.7164,64.7477,64.7164,64.7477,200.0
2014-08-27 13:50:00,82.63,82.63,82.63,82.63,0.0,64.7477,64.7477,64.7477,64.7477,0.0
2014-08-27 13:55:00,82.63,82.63,82.63,82.63,0.0,64.7477,64.7477,64.7477,64.7477,0.0
2014-08-27 14:00:00,82.54,82.54,82.53,82.53,200.0,64.6772,64.6772,64.6694,64.6694,200.0
2014-08-27 14:05:00,82.54,82.54,82.54,82.54,100.0,64.6772,64.6772,64.6772,64.6772,100.0
2014-08-27 14:10:00,82.5,82.6,82.45,82.45,300.0,64.6459,64.7242,64.6067,64.6067,300.0
2014-08-27 14:15:00,82.47,82.55,82.47,82.51,600.0,64.6224,64.6851,64.6224,64.6537,600.0
2014-08-27 14:20:00,82.51,82.51,82.51,82.51,0.0,64.6537,64.6537,64.6537,64.6537,0.0
2014-08-27 14:25:00,82.49,83.0,82.49,83.0,700.0,64.638,65.0377,64.638,65.0377,700.0
2014-08-27 14:30:00,83.12,83.22,83.12,83.19,1000.0,65.1317,65.2101,65.1317,65.1865,1000.0
2014-08-27 14:35:00,83.22,83.22,83.04,83.04,400.0,65.2101,65.2101,65.069,65.069,400.0
2014-08-27 14:40:00,82.84,82.95,82.84,82.95,500.0,64.9123,64.9985,64.9123,64.9985,500.0
2014-08-27 14:45:00,83.0,83.0,82.7,82.7,400.0,65.0377,65.0377,64.8026,64.8026,400.0
2014-08-27 14:50:00,82.72,82.72,82.72,82.72,100.0,64.8183,64.8183,64.8183,64.8183,100.0
2014-08-27 14:55:00,82.8,82.83,82.56,82.56,400.0,64.8809,64.9045,64.6929,64.6929,400.0
2014-08-27 15:00:00,82.46,82.47,82.39,82.47,400.0,64.6145,64.6224,64.5597,64.6224,400.0
2014-08-27 15:05:00,82.56,82.69,82.56,82.69,600.0,64.6929,64.7948,64.6929,64.7948,600.0
2014-08-27 15:10:00,82.69,82.69,82.69,82.69,0.0,64.7948,64.7948,64.7948,64.7948,0.0
2014-08-27 15:15:00,82.69,82.69,82.69,82.69,0.0,64.7948,64.7948,64.7948,64.7948,0.0
2014-08-27 15:20:00,82.79,82.85,82.79,82.82,700.0,64.8731,64.9201,64.8731,64.8966,700.0
2014-08-27 15:25:00,82.82,83.09,82.82,83.06,3100.0,64.8966,65.1082,64.8966,65.0847,3100.0
2014-08-27 15:30:00,82.96,82.96,82.8,82.8,500.0,65.0063,65.0063,64.8809,64.8809,500.0
2014-08-27 15:35:00,82.79,82.79,82.64,82.65,900.0,64.8731,64.8731,64.7556,64.7634,900.0
2014-08-27 15:40:00,82.67,82.72,82.65,82.69,700.0,64.7791,64.8183,64.7634,64.7948,700.0
2014-08-27 15:45:00,82.72,82.72,82.6,82.66,1100.0,64.8183,64.8183,64.7242,64.7712,1100.0
2014-08-27 15:50:00,82.74,82.74,82.66,82.7,1100.0,64.8339,64.8339,64.7712,64.8026,1100.0
2014-08-27 15:55:00,82.65,82.65,82.6,82.6,400.0,64.7634,64.7634,64.7242,64.7242,400.0
2014-08-28 09:30:00,82.5,82.5,82.5,82.5,100.0,64.6459,64.6459,64.6459,64.6459,100.0
2014-08-28 09:35:00,82.78,82.87,82.13,82.44,2800.0,64.8653,64.9358,64.3559,64.5989,2800.0
2014-08-28 09:40:00,82.61,82.96,82.5,82.56,1900.0,64.7321,65.0063,64.6459,64.6929,1900.0
2014-08-28 09:45:00,82.5,82.71,82.5,82.71,300.0,64.6459,64.8104,64.6459,64.8104,300.0
2014-08-28 09:50:00,82.79,83.07,82.79,83.07,500.0,64.8731,65.0925,64.8731,65.0925,500.0
2014-08-28 09:55:00,83.12,83.12,82.82,82.84,1000.0,65.1317,65.1317,64.8966,64.9123,1000.0
2014-08-28 10:00:00,82.93,83.04,82.83,82.93,900.0,64.9828,65.069,64.9045,64.9828,900.0
2014-08-28 10:05:00,83.12,83.39,83.12,83.16,1200.0,65.1317,65.3433,65.1317,65.163,1200.0
2014-08-28 10:10:00,83.08,83.08,82.9,82.9,800.0,65.1004,65.1004,64.9593,64.9593,800.0
2014-08-28 10:15:00,82.83,82.84,82.68,82.78,1700.0,64.9045,64.9123,64.7869,64.8653,1700.0
2014-08-28 10:20:00,82.74,82.99,82.69,82.76,900.0,64.8339,65.0298,64.7948,64.8496,900.0
2014-08-28 10:25:00,82.64,82.64,82.64,82.64,100.0,64.7556,64.7556,64.7556,64.7556,100.0
2014-08-28 10:30:00,82.38,82.45,82.31,82.45,600.0,64.5518,64.6067,64.497,64.6067,600.0
2014-08-28 10:35:00,82.49,82.59,82.25,82.25,400.0,64.638,64.7164,64.45,64.45,400.0
2014-08-28 10:40:00,82.32,82.46,82.32,82.46,400.0,64.5048,64.6145,64.5048,64.6145,400.0
2014-08-28 10:45:00,82.4,82.4,82.4,82.4,1200.0,64.5675,64.5675,64.5675,64.5675,1200.0
2014-08-28 10:50:00,82.66,82.75,82.65,82.65,2700.0,64.7712,64.8418,64.7634,64.7634,2700.0
2014-08-28 10:55:00,82.67,82.67,82.59,82.6,1200.0,64.7791,64.7791,64.7164,64.7242,1200.0
2014-08-28 11:00:00,82.63,82.72,82.51,82.51,400.0,64.7477,64.8183,64.6537,64.6537,400.0
2014-08-28 11:05:00,82.43,82.48,82.28,82.28,800.0,64.591,64.6302,64.4735,64.4735,800.0
2014-08-28 11:10:00,82.25,82.28,82.17,82.19,800.0,64.45,64.4735,64.3873,64.403,800.0
2014-08-28 11:15:00,82.2,82.2,81.92,82.12,1000.0,64.4108,64.4108,64.1914,64.3481,1000.0
2014-08-28 11:20:00,82.16,82.23,82.16,82.23,600.0,64.3795,64.4343,64.3795,64.4343,600.0
2014-08-28 11:25:00,82.13,82.13,82.07,82.07,300.0,64.3559,64.3559,64.3089,64.3089,300.0
2014-08-28 11:30:00,82.12,82.12,82.0,82.0,400.0,64.3481,64.3481,64.2541,64.2541,400.0
2014-08-28 11:35:00,82.01,82.04,81.99,81.99,300.0,64.2619,64.2854,64.2462,64.2462,300.0
2014-08-28 11:40:00,82.05,82.05,81.97,82.03,2300.0,64.2933,64.2933,64.2306,64.2776,2300.0
2014-08-28 11:45:00,82.0,82.0,82.0,82.0,100.0,64.2541,64.2541,64.2541,64.2541,100.0
2014-08-28 11:50:00,82.0,82.0,82.0,82.0,0.0,64.2541,64.2541,64.2541,64.2541,0.0
2014-08-28 11:55:00,82.0,82.06,82.0,82.01,1000.0,64.2541,64.3011,64.2541,64.2619,1000.0
2014-08-28 12:00:00,82.01,82.08,82.01,82.02,1700.0,64.2619,64.3168,64.2619,64.2698,1700.0
2014-08-28 12:05:00,82.12,82.22,82.12,82.22,500.0,64.3481,64.4265,64.3481,64.4265,500.0
2014-08-28 12:10:00,82.22,82.22,82.22,82.22,0.0,64.4265,64.4265,64.4265,64.4265,0.0
2014-08-28 12:15:00,82.35,82.45,82.35,82.45,600.0,64.5283,64.6067,64.5283,64.6067,600.0
2014-08-28 12:20:00,82.52,82.52,82.52,82.52,100.0,64.6615,64.6615,64.6615,64.6615,100.0
2014-08-28 12:25:00,82.69,82.79,82.68,82.79,1100.0,64.7948,64.8731,64.7869,64.8731,1100.0
2014-08-28 12:30:00,82.82,82.82,82.76,82.79,700.0,64.8966,64.8966,64.8496,64.8731,700.0
2014-08-28 12:35:00,82.83,82.83,82.71,82.71,400.0,64.9045,64.9045,64.8104,64.8104,400.0
2014-08-28 12:40:00,82.75,82.8,82.75,82.8,200.0,64.8418,64.8809,64.8418,64.8809,200.0
2014-08-28 12:45:00,82.7,82.7,82.66,82.67,500.0,64.8026,64.8026,64.7712,64.7791,500.0
2014-08-28 12:50:00,82.67,82.67,82.67,82.67,0.0,64.7791,64.7791,64.7791,64.7791,0.0
2014-08-28 12:55:00,82.67,82.67,82.67,82.67,0.0,64.7791,64.7791,64.7791,64.7791,0.0
2014-08-28 13:00:00,82.84,82.84,82.84,82.84,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2014-08-28 13:05:00,83.06,83.06,82.96,82.96,200.0,65.0847,65.0847,65.0063,65.0063,200.0
2014-08-28 13:10:00,82.96,82.96,82.96,82.96,0.0,65.0063,65.0063,65.0063,65.0063,0.0
2014-08-28 13:15:00,82.83,82.83,82.83,82.83,100.0,64.9045,64.9045,64.9045,64.9045,100.0
2014-08-28 13:20:00,82.52,82.71,82.51,82.67,1700.0,64.6615,64.8104,64.6537,64.7791,1700.0
2014-08-28 13:25:00,82.66,82.83,82.66,82.83,400.0,64.7712,64.9045,64.7712,64.9045,400.0
2014-08-28 13:30:00,82.85,83.07,82.85,82.99,900.0,64.9201,65.0925,64.9201,65.0298,900.0
2014-08-28 13:35:00,83.05,83.05,82.82,82.82,300.0,65.0768,65.0768,64.8966,64.8966,300.0
2014-08-28 13:40:00,82.94,82.94,82.94,82.94,200.0,64.9907,64.9907,64.9907,64.9907,200.0
2014-08-28 13:45:00,82.95,82.95,82.95,82.95,100.0,64.9985,64.9985,64.9985,64.9985,100.0
2014-08-28 13:50:00,83.0,83.0,82.94,82.94,500.0,65.0377,65.0377,64.9907,64.9907,500.0
2014-08-28 13:55:00,82.87,82.87,82.79,82.79,300.0,64.9358,64.9358,64.8731,64.8731,300.0
2014-08-28 14:00:00,82.83,82.83,82.7,82.7,300.0,64.9045,64.9045,64.8026,64.8026,300.0
2014-08-28 14:05:00,82.7,82.7,82.7,82.7,0.0,64.8026,64.8026,64.8026,64.8026,0.0
2014-08-28 14:10:00,82.74,82.75,82.74,82.75,400.0,64.8339,64.8418,64.8339,64.8418,400.0
2014-08-28 14:15:00,82.93,82.94,82.93,82.94,200.0,64.9828,64.9907,64.9828,64.9907,200.0
2014-08-28 14:20:00,83.02,83.02,82.85,82.92,700.0,65.0533,65.0533,64.9201,64.975,700.0
2014-08-28 14:25:00,83.01,83.01,82.98,82.98,200.0,65.0455,65.0455,65.022,65.022,200.0
2014-08-28 14:30:00,82.93,82.93,82.93,82.93,200.0,64.9828,64.9828,64.9828,64.9828,200.0
2014-08-28 14:35:00,83.0,83.1,83.0,83.1,300.0,65.0377,65.116,65.0377,65.116,300.0
2014-08-28 14:40:00,83.1,83.1,83.1,83.1,0.0,65.116,65.116,65.116,65.116,0.0
2014-08-28 14:45:00,83.06,83.06,83.05,83.05,200.0,65.0847,65.0847,65.0768,65.0768,200.0
2014-08-28 14:50:00,82.81,82.81,82.81,82.81,100.0,64.8888,64.8888,64.8888,64.8888,100.0
2014-08-28 14:55:00,82.92,82.92,82.91,82.91,200.0,64.975,64.975,64.9671,64.9671,200.0
2014-08-28 15:00:00,82.91,82.91,82.91,82.91,0.0,64.9671,64.9671,64.9671,64.9671,0.0
2014-08-28 15:05:00,82.9,83.02,82.9,83.02,500.0,64.9593,65.0533,64.9593,65.0533,500.0
2014-08-28 15:10:00,83.02,83.02,83.02,83.02,0.0,65.0533,65.0533,65.0533,65.0533,0.0
2014-08-28 15:15:00,82.99,83.01,82.97,83.01,500.0,65.0298,65.0455,65.0142,65.0455,500.0
2014-08-28 15:20:00,83.03,83.05,82.99,83.05,300.0,65.0612,65.0768,65.0298,65.0768,300.0
2014-08-28 15:25:00,83.18,83.18,83.18,83.18,100.0,65.1787,65.1787,65.1787,65.1787,100.0
2014-08-28 15:30:00,83.02,83.06,83.02,83.05,300.0,65.0533,65.0847,65.0533,65.0768,300.0
2014-08-28 15:35:00,83.03,83.05,83.0,83.05,500.0,65.0612,65.0768,65.0377,65.0768,500.0
2014-08-28 15:40:00,83.05,83.13,83.05,83.08,800.0,65.0768,65.1395,65.0768,65.1004,800.0
2014-08-28 15:45:00,83.15,83.15,82.97,83.0,600.0,65.1552,65.1552,65.0142,65.0377,600.0
2014-08-28 15:50:00,83.02,83.14,83.02,83.1,700.0,65.0533,65.1474,65.0533,65.116,700.0
2014-08-28 15:55:00,83.14,83.22,83.05,83.22,1300.0,65.1474,65.2101,65.0768,65.2101,1300.0
2014-08-29 09:30:00,83.79,83.9,83.79,83.89,700.0,65.6567,65.7429,65.6567,65.7351,700.0
2014-08-29 09:35:00,83.97,83.97,83.95,83.96,400.0,65.7977,65.7977,65.7821,65.7899,400.0
2014-08-29 09:40:00,84.42,84.81,84.34,84.5,1200.0,66.1504,66.456,66.0877,66.213,1200.0
2014-08-29 09:45:00,84.24,84.38,84.24,84.38,300.0,66.0093,66.119,66.0093,66.119,300.0
2014-08-29 09:50:00,84.32,84.32,84.32,84.32,1000.0,66.072,66.072,66.072,66.072,1000.0
2014-08-29 09:55:00,84.35,84.6,84.35,84.6,600.0,66.0955,66.2914,66.0955,66.2914,600.0
2014-08-29 10:00:00,84.46,84.46,84.46,84.46,100.0,66.1817,66.1817,66.1817,66.1817,100.0
2014-08-29 10:05:00,84.72,84.79,84.61,84.68,1500.0,66.3854,66.4403,66.2992,66.3541,1500.0
2014-08-29 10:10:00,84.68,84.68,84.68,84.68,0.0,66.3541,66.3541,66.3541,66.3541,0.0
2014-08-29 10:15:00,84.68,84.68,84.68,84.68,0.0,66.3541,66.3541,66.3541,66.3541,0.0
2014-08-29 10:20:00,85.04,85.2,85.04,85.04,1300.0,66.6362,66.7616,66.6362,66.6362,1300.0
2014-08-29 10:25:00,85.23,85.46,85.23,85.33,1500.0,66.7851,66.9653,66.7851,66.8634,1500.0
2014-08-29 10:30:00,85.46,85.94,85.35,85.94,3100.0,66.9653,67.3414,66.8791,67.3414,3100.0
2014-08-29 10:35:00,85.98,86.06,85.55,85.59,1900.0,67.3728,67.4354,67.0358,67.0672,1900.0
2014-08-29 10:40:00,85.52,85.74,85.52,85.74,1000.0,67.0123,67.1847,67.0123,67.1847,1000.0
2014-08-29 10:45:00,85.66,85.82,85.66,85.82,700.0,67.122,67.2474,67.122,67.2474,700.0
2014-08-29 10:50:00,85.89,86.2,85.89,86.2,2600.0,67.3022,67.5451,67.3022,67.5451,2600.0
2014-08-29 10:55:00,86.28,86.28,85.8,85.9,3100.0,67.6078,67.6078,67.2317,67.3101,3100.0
2014-08-29 11:00:00,85.91,85.91,85.66,85.79,2800.0,67.3179,67.3179,67.122,67.2239,2800.0
2014-08-29 11:05:00,85.83,85.97,85.51,85.63,2200.0,67.2552,67.3649,67.0045,67.0985,2200.0
2014-08-29 11:10:00,85.68,85.76,85.68,85.76,200.0,67.1377,67.2004,67.1377,67.2004,200.0
2014-08-29 11:15:00,85.87,85.87,85.87,85.87,100.0,67.2866,67.2866,67.2866,67.2866,100.0
2014-08-29 11:20:00,85.73,85.97,85.73,85.86,1400.0,67.1769,67.3649,67.1769,67.2787,1400.0
2014-08-29 11:25:00,85.83,85.99,85.7,85.99,1300.0,67.2552,67.3806,67.1533,67.3806,1300.0
2014-08-29 11:30:00,85.99,85.99,85.98,85.98,200.0,67.3806,67.3806,67.3728,67.3728,200.0
2014-08-29 11:35:00,86.02,86.29,86.02,86.29,300.0,67.4041,67.6157,67.4041,67.6157,300.0
2014-08-29 11:40:00,86.29,86.47,86.29,86.42,1100.0,67.6157,67.7567,67.6157,67.7175,1100.0
2014-08-29 11:45:00,86.39,86.44,86.37,86.44,500.0,67.694,67.7332,67.6784,67.7332,500.0
2014-08-29 11:50:00,86.39,86.41,86.19,86.29,2100.0,67.694,67.7097,67.5373,67.6157,2100.0
2014-08-29 11:55:00,86.16,86.64,86.13,86.64,5200.0,67.5138,67.8899,67.4903,67.8899,5200.0
2014-08-29 12:00:00,86.64,86.81,86.64,86.8,800.0,67.8899,68.0231,67.8899,68.0153,800.0
2014-08-29 12:05:00,86.62,86.62,86.5,86.5,400.0,67.8742,67.8742,67.7802,67.7802,400.0
2014-08-29 12:10:00,86.42,86.42,86.1,86.1,200.0,67.7175,67.7175,67.4668,67.4668,200.0
2014-08-29 12:15:00,85.94,85.94,85.64,85.78,2000.0,67.3414,67.3414,67.1063,67.216,2000.0
2014-08-29 12:20:00,85.8,85.81,85.8,85.81,1400.0,67.2317,67.2395,67.2317,67.2395,1400.0
2014-08-29 12:25:00,86.1,86.1,86.1,86.1,200.0,67.4668,67.4668,67.4668,67.4668,200.0
2014-08-29 12:30:00,86.1,86.1,86.1,86.1,0.0,67.4668,67.4668,67.4668,67.4668,0.0
2014-08-29 12:35:00,85.82,85.82,85.67,85.67,200.0,67.2474,67.2474,67.1298,67.1298,200.0
2014-08-29 12:40:00,85.67,85.67,85.67,85.67,0.0,67.1298,67.1298,67.1298,67.1298,0.0
2014-08-29 12:45:00,85.71,85.71,85.71,85.71,100.0,67.1612,67.1612,67.1612,67.1612,100.0
2014-08-29 12:50:00,85.97,85.97,85.93,85.93,300.0,67.3649,67.3649,67.3336,67.3336,300.0
2014-08-29 12:55:00,85.98,85.98,85.95,85.95,200.0,67.3728,67.3728,67.3492,67.3492,200.0
2014-08-29 13:00:00,85.95,85.95,85.95,85.95,0.0,67.3492,67.3492,67.3492,67.3492,0.0
2014-08-29 13:05:00,85.76,85.81,85.76,85.81,700.0,67.2004,67.2395,67.2004,67.2395,700.0
2014-08-29 13:10:00,85.81,85.81,85.81,85.81,0.0,67.2395,67.2395,67.2395,67.2395,0.0
2014-08-29 13:15:00,85.76,85.76,85.65,85.65,200.0,67.2004,67.2004,67.1142,67.1142,200.0
2014-08-29 13:20:00,85.65,85.65,85.65,85.65,0.0,67.1142,67.1142,67.1142,67.1142,0.0
2014-08-29 13:25:00,85.87,85.92,85.87,85.92,700.0,67.2866,67.3257,67.2866,67.3257,700.0
2014-08-29 13:30:00,86.0,86.0,85.98,86.0,500.0,67.3884,67.3884,67.3728,67.3884,500.0
2014-08-29 13:35:00,86.0,86.0,86.0,86.0,0.0,67.3884,67.3884,67.3884,67.3884,0.0
2014-08-29 13:40:00,85.93,85.93,85.93,85.93,100.0,67.3336,67.3336,67.3336,67.3336,100.0
2014-08-29 13:45:00,86.03,86.03,85.83,85.84,500.0,67.4119,67.4119,67.2552,67.2631,500.0
2014-08-29 13:50:00,85.89,85.9,85.76,85.82,1200.0,67.3022,67.3101,67.2004,67.2474,1200.0
2014-08-29 13:55:00,85.98,86.08,85.98,86.08,300.0,67.3728,67.4511,67.3728,67.4511,300.0
2014-08-29 14:00:00,86.02,86.48,86.02,86.36,1200.0,67.4041,67.7645,67.4041,67.6705,1200.0
2014-08-29 14:05:00,86.36,86.36,86.36,86.36,0.0,67.6705,67.6705,67.6705,67.6705,0.0
2014-08-29 14:10:00,86.32,86.32,86.32,86.32,200.0,67.6392,67.6392,67.6392,67.6392,200.0
2014-08-29 14:15:00,86.27,86.27,86.27,86.27,100.0,67.6,67.6,67.6,67.6,100.0
2014-08-29 14:20:00,86.35,86.35,86.19,86.22,500.0,67.6627,67.6627,67.5373,67.5608,500.0
2014-08-29 14:25:00,86.22,86.22,86.22,86.22,0.0,67.5608,67.5608,67.5608,67.5608,0.0
2014-08-29 14:30:00,86.13,86.29,86.13,86.29,300.0,67.4903,67.6157,67.4903,67.6157,300.0
2014-08-29 14:35:00,86.37,86.44,86.37,86.44,900.0,67.6784,67.7332,67.6784,67.7332,900.0
2014-08-29 14:40:00,86.46,86.61,86.46,86.51,1000.0,67.7489,67.8664,67.7489,67.7881,1000.0
2014-08-29 14:45:00,86.32,86.32,86.12,86.12,5200.0,67.6392,67.6392,67.4825,67.4825,5200.0
2014-08-29 14:50:00,85.95,86.18,85.9,86.14,400.0,67.3492,67.5295,67.3101,67.4981,400.0
2014-08-29 14:55:00,86.1,86.12,86.1,86.12,300.0,67.4668,67.4825,67.4668,67.4825,300.0
2014-08-29 15:00:00,86.19,86.19,86.19,86.19,100.0,67.5373,67.5373,67.5373,67.5373,100.0
2014-08-29 15:05:00,86.23,86.23,86.2,86.23,400.0,67.5686,67.5686,67.5451,67.5686,400.0
2014-08-29 15:10:00,86.3,86.33,86.3,86.33,400.0,67.6235,67.647,67.6235,67.647,400.0
2014-08-29 15:15:00,86.39,86.43,86.33,86.33,800.0,67.694,67.7254,67.647,67.647,800.0
2014-08-29 15:20:00,86.25,86.25,86.25,86.25,100.0,67.5843,67.5843,67.5843,67.5843,100.0
2014-08-29 15:25:00,86.33,86.33,86.3,86.33,600.0,67.647,67.647,67.6235,67.647,600.0
2014-08-29 15:30:00,86.36,86.52,86.36,86.52,900.0,67.6705,67.7959,67.6705,67.7959,900.0
2014-08-29 15:35:00,86.52,86.69,86.52,86.6,1800.0,67.7959,67.9291,67.7959,67.8586,1800.0
2014-08-29 15:40:00,86.6,86.6,86.56,86.58,900.0,67.8586,67.8586,67.8272,67.8429,900.0
2014-08-29 15:45:00,86.44,86.51,86.31,86.31,2200.0,67.7332,67.7881,67.6313,67.6313,2200.0
2014-08-29 15:50:00,86.3,86.48,86.1,86.1,2900.0,67.6235,67.7645,67.4668,67.4668,2900.0
2014-08-29 15:55:00,86.15,86.28,86.15,86.24,2500.0,67.506,67.6078,67.506,67.5765,2500.0
2014-09-02 09:30:00,86.3,86.54,85.38,85.4,1700.0,67.6235,67.8116,66.9026,66.9183,1700.0
2014-09-02 09:35:00,85.25,85.4,84.7,84.87,3000.0,66.8007,66.9183,66.3698,66.503,3000.0
2014-09-02 09:40:00,85.21,85.57,85.21,85.56,1800.0,66.7694,67.0515,66.7694,67.0436,1800.0
2014-09-02 09:45:00,85.5,85.5,85.24,85.24,900.0,66.9966,66.9966,66.7929,66.7929,900.0
2014-09-02 09:50:00,85.36,85.59,85.0,85.0,2100.0,66.8869,67.0672,66.6048,66.6048,2100.0
2014-09-02 09:55:00,85.02,85.48,85.02,85.21,1100.0,66.6205,66.981,66.6205,66.7694,1100.0
2014-09-02 10:00:00,85.33,85.33,84.83,85.22,2000.0,66.8634,66.8634,66.4716,66.7772,2000.0
2014-09-02 10:05:00,85.11,85.11,84.83,85.01,600.0,66.691,66.691,66.4716,66.6127,600.0
2014-09-02 10:10:00,85.14,85.22,84.98,85.14,1400.0,66.7145,66.7772,66.5892,66.7145,1400.0
2014-09-02 10:15:00,85.17,85.2,84.69,84.73,4000.0,66.738,66.7616,66.3619,66.3933,4000.0
2014-09-02 10:20:00,84.66,84.91,84.66,84.73,7300.0,66.3384,66.5343,66.3384,66.3933,7300.0
2014-09-02 10:25:00,84.72,84.76,84.5,84.74,2400.0,66.3854,66.4168,66.213,66.4011,2400.0
2014-09-02 10:30:00,84.74,84.95,84.53,84.95,1900.0,66.4011,66.5657,66.2366,66.5657,1900.0
2014-09-02 10:35:00,84.75,84.75,84.41,84.43,2700.0,66.4089,66.4089,66.1425,66.1582,2700.0
2014-09-02 10:40:00,84.53,84.75,84.53,84.58,1900.0,66.2366,66.4089,66.2366,66.2757,1900.0
2014-09-02 10:45:00,84.56,84.89,84.56,84.68,4500.0,66.2601,66.5186,66.2601,66.3541,4500.0
2014-09-02 10:50:00,84.6,84.77,84.36,84.5,7600.0,66.2914,66.4246,66.1033,66.213,7600.0
2014-09-02 10:55:00,84.47,84.47,84.3,84.32,1200.0,66.1895,66.1895,66.0563,66.072,1200.0
2014-09-02 11:00:00,84.38,84.43,84.22,84.22,800.0,66.119,66.1582,65.9936,65.9936,800.0
2014-09-02 11:05:00,84.18,84.33,84.18,84.33,600.0,65.9623,66.0798,65.9623,66.0798,600.0
2014-09-02 11:10:00,84.33,84.33,84.0,84.0,1000.0,66.0798,66.0798,65.8213,65.8213,1000.0
2014-09-02 11:15:00,84.02,84.11,83.77,83.77,1300.0,65.8369,65.9074,65.641,65.641,1300.0
2014-09-02 11:20:00,83.67,83.86,83.67,83.71,1000.0,65.5627,65.7115,65.5627,65.594,1000.0
2014-09-02 11:25:00,83.67,83.95,83.66,83.79,2400.0,65.5627,65.7821,65.5548,65.6567,2400.0
2014-09-02 11:30:00,83.79,84.09,83.65,84.09,3800.0,65.6567,65.8918,65.547,65.8918,3800.0
2014-09-02 11:35:00,84.04,84.39,84.04,84.39,1100.0,65.8526,66.1269,65.8526,66.1269,1100.0
2014-09-02 11:40:00,84.34,84.34,84.11,84.11,1600.0,66.0877,66.0877,65.9074,65.9074,1600.0
2014-09-02 11:45:00,84.1,84.16,84.09,84.09,900.0,65.8996,65.9466,65.8918,65.8918,900.0
2014-09-02 11:50:00,84.04,84.04,83.81,83.81,400.0,65.8526,65.8526,65.6724,65.6724,400.0
2014-09-02 11:55:00,83.88,83.89,83.73,83.76,900.0,65.7272,65.7351,65.6097,65.6332,900.0
2014-09-02 12:00:00,83.77,83.77,83.2,83.31,3400.0,65.641,65.641,65.1944,65.2806,3400.0
2014-09-02 12:05:00,83.29,83.57,83.14,83.45,4900.0,65.2649,65.4843,65.1474,65.3903,4900.0
2014-09-02 12:10:00,83.47,83.59,83.47,83.55,2200.0,65.406,65.5,65.406,65.4686,2200.0
2014-09-02 12:15:00,83.6,83.66,83.47,83.63,1800.0,65.5078,65.5548,65.406,65.5313,1800.0
2014-09-02 12:20:00,83.55,83.61,83.46,83.46,1300.0,65.4686,65.5157,65.3981,65.3981,1300.0
2014-09-02 12:25:00,83.47,83.47,83.36,83.39,1800.0,65.406,65.406,65.3198,65.3433,1800.0
2014-09-02 12:30:00,83.28,83.28,83.14,83.14,800.0,65.2571,65.2571,65.1474,65.1474,800.0
2014-09-02 12:35:00,83.12,83.15,83.06,83.06,800.0,65.1317,65.1552,65.0847,65.0847,800.0
2014-09-02 12:40:00,83.18,83.18,83.09,83.09,500.0,65.1787,65.1787,65.1082,65.1082,500.0
2014-09-02 12:45:00,83.05,83.08,82.82,83.08,1700.0,65.0768,65.1004,64.8966,65.1004,1700.0
2014-09-02 12:50:00,83.14,83.17,83.0,83.03,1800.0,65.1474,65.1709,65.0377,65.0612,1800.0
2014-09-02 12:55:00,83.07,83.07,82.84,82.84,1400.0,65.0925,65.0925,64.9123,64.9123,1400.0
2014-09-02 13:00:00,82.83,82.9,82.76,82.77,1200.0,64.9045,64.9593,64.8496,64.8574,1200.0
2014-09-02 13:05:00,82.72,82.95,82.72,82.95,1100.0,64.8183,64.9985,64.8183,64.9985,1100.0
2014-09-02 13:10:00,83.04,83.04,82.88,82.88,800.0,65.069,65.069,64.9436,64.9436,800.0
2014-09-02 13:15:00,82.87,82.87,82.72,82.79,1100.0,64.9358,64.9358,64.8183,64.8731,1100.0
2014-09-02 13:20:00,82.86,82.95,82.85,82.91,1000.0,64.928,64.9985,64.9201,64.9671,1000.0
2014-09-02 13:25:00,82.97,82.97,82.87,82.96,300.0,65.0142,65.0142,64.9358,65.0063,300.0
2014-09-02 13:30:00,83.03,83.19,83.03,83.08,5700.0,65.0612,65.1865,65.0612,65.1004,5700.0
2014-09-02 13:35:00,83.17,83.39,83.17,83.3,1900.0,65.1709,65.3433,65.1709,65.2727,1900.0
2014-09-02 13:40:00,83.16,83.16,83.03,83.11,900.0,65.163,65.163,65.0612,65.1239,900.0
2014-09-02 13:45:00,83.06,83.06,82.92,82.92,200.0,65.0847,65.0847,64.975,64.975,200.0
2014-09-02 13:50:00,82.84,83.03,82.84,83.03,1100.0,64.9123,65.0612,64.9123,65.0612,1100.0
2014-09-02 13:55:00,83.03,83.07,83.03,83.06,800.0,65.0612,65.0925,65.0612,65.0847,800.0
2014-09-02 14:00:00,83.08,83.16,83.03,83.16,1100.0,65.1004,65.163,65.0612,65.163,1100.0
2014-09-02 14:05:00,83.18,83.18,83.03,83.05,800.0,65.1787,65.1787,65.0612,65.0768,800.0
2014-09-02 14:10:00,83.01,83.05,83.01,83.05,400.0,65.0455,65.0768,65.0455,65.0768,400.0
2014-09-02 14:15:00,83.05,83.1,83.0,83.0,600.0,65.0768,65.116,65.0377,65.0377,600.0
2014-09-02 14:20:00,83.05,83.05,82.97,83.02,3200.0,65.0768,65.0768,65.0142,65.0533,3200.0
2014-09-02 14:25:00,83.06,83.13,83.03,83.05,1500.0,65.0847,65.1395,65.0612,65.0768,1500.0
2014-09-02 14:30:00,83.08,83.15,83.0,83.06,1400.0,65.1004,65.1552,65.0377,65.0847,1400.0
2014-09-02 14:35:00,82.99,83.04,82.99,83.04,400.0,65.0298,65.069,65.0298,65.069,400.0
2014-09-02 14:40:00,83.02,83.12,83.02,83.05,1100.0,65.0533,65.1317,65.0533,65.0768,1100.0
2014-09-02 14:45:00,83.05,83.05,83.0,83.01,1000.0,65.0768,65.0768,65.0377,65.0455,1000.0
2014-09-02 14:50:00,83.02,83.11,83.02,83.11,1000.0,65.0533,65.1239,65.0533,65.1239,1000.0
2014-09-02 14:55:00,83.12,83.21,83.12,83.15,2000.0,65.1317,65.2022,65.1317,65.1552,2000.0
2014-09-02 15:00:00,83.18,83.21,83.0,83.0,800.0,65.1787,65.2022,65.0377,65.0377,800.0
2014-09-02 15:05:00,83.06,83.06,83.0,83.05,1100.0,65.0847,65.0847,65.0377,65.0768,1100.0
2014-09-02 15:10:00,83.06,83.13,83.02,83.13,1000.0,65.0847,65.1395,65.0533,65.1395,1000.0
2014-09-02 15:15:00,83.12,83.12,83.05,83.07,1300.0,65.1317,65.1317,65.0768,65.0925,1300.0
2014-09-02 15:20:00,83.03,83.1,83.03,83.1,500.0,65.0612,65.116,65.0612,65.116,500.0
2014-09-02 15:25:00,83.1,83.23,83.1,83.15,1700.0,65.116,65.2179,65.116,65.1552,1700.0
2014-09-02 15:30:00,83.15,83.15,83.06,83.07,1500.0,65.1552,65.1552,65.0847,65.0925,1500.0
2014-09-02 15:35:00,83.09,83.27,83.09,83.27,1900.0,65.1082,65.2492,65.1082,65.2492,1900.0
2014-09-02 15:40:00,83.31,83.47,83.27,83.42,2400.0,65.2806,65.406,65.2492,65.3668,2400.0
2014-09-02 15:45:00,83.44,83.44,83.35,83.36,1900.0,65.3824,65.3824,65.3119,65.3198,1900.0
2014-09-02 15:50:00,83.4,83.48,83.21,83.3,1800.0,65.3511,65.4138,65.2022,65.2727,1800.0
2014-09-02 15:55:00,83.22,83.22,83.09,83.1,1000.0,65.2101,65.2101,65.1082,65.116,1000.0
2014-09-03 09:30:00,84.04,84.54,84.04,84.54,800.0,65.8526,66.2444,65.8526,66.2444,800.0
2014-09-03 09:35:00,84.19,84.19,83.45,83.45,2800.0,65.9701,65.9701,65.3903,65.3903,2800.0
2014-09-03 09:40:00,83.52,83.87,83.39,83.39,1700.0,65.4451,65.7194,65.3433,65.3433,1700.0
2014-09-03 09:45:00,83.26,83.33,83.01,83.01,1800.0,65.2414,65.2962,65.0455,65.0455,1800.0
2014-09-03 09:50:00,83.0,83.0,82.39,82.39,2200.0,65.0377,65.0377,64.5597,64.5597,2200.0
2014-09-03 09:55:00,82.67,82.67,82.49,82.49,600.0,64.7791,64.7791,64.638,64.638,600.0
2014-09-03 10:00:00,82.76,82.76,82.43,82.43,800.0,64.8496,64.8496,64.591,64.591,800.0
2014-09-03 10:05:00,82.43,82.43,82.36,82.36,600.0,64.591,64.591,64.5362,64.5362,600.0
2014-09-03 10:10:00,82.54,82.54,82.54,82.54,100.0,64.6772,64.6772,64.6772,64.6772,100.0
2014-09-03 10:15:00,82.59,82.68,82.59,82.65,300.0,64.7164,64.7869,64.7164,64.7634,300.0
2014-09-03 10:20:00,82.7,82.7,82.42,82.6,3700.0,64.8026,64.8026,64.5832,64.7242,3700.0
2014-09-03 10:25:00,82.65,82.77,82.5,82.77,2700.0,64.7634,64.8574,64.6459,64.8574,2700.0
2014-09-03 10:30:00,82.6,82.6,82.52,82.52,1100.0,64.7242,64.7242,64.6615,64.6615,1100.0
2014-09-03 10:35:00,82.59,82.87,82.59,82.87,1100.0,64.7164,64.9358,64.7164,64.9358,1100.0
2014-09-03 10:40:00,82.87,82.92,82.75,82.84,2000.0,64.9358,64.975,64.8418,64.9123,2000.0
2014-09-03 10:45:00,82.86,82.86,82.8,82.8,600.0,64.928,64.928,64.8809,64.8809,600.0
2014-09-03 10:50:00,82.76,82.76,82.76,82.76,100.0,64.8496,64.8496,64.8496,64.8496,100.0
2014-09-03 10:55:00,82.76,82.76,82.76,82.76,0.0,64.8496,64.8496,64.8496,64.8496,0.0
2014-09-03 11:00:00,82.94,82.94,82.84,82.86,2000.0,64.9907,64.9907,64.9123,64.928,2000.0
2014-09-03 11:05:00,82.96,82.99,82.95,82.96,500.0,65.0063,65.0298,64.9985,65.0063,500.0
2014-09-03 11:10:00,82.82,83.0,82.81,82.94,500.0,64.8966,65.0377,64.8888,64.9907,500.0
2014-09-03 11:15:00,82.9,82.9,82.78,82.84,1100.0,64.9593,64.9593,64.8653,64.9123,1100.0
2014-09-03 11:20:00,82.83,82.94,82.78,82.88,600.0,64.9045,64.9907,64.8653,64.9436,600.0
2014-09-03 11:25:00,82.93,82.93,82.83,82.83,400.0,64.9828,64.9828,64.9045,64.9045,400.0
2014-09-03 11:30:00,82.99,82.99,82.83,82.83,400.0,65.0298,65.0298,64.9045,64.9045,400.0
2014-09-03 11:35:00,83.0,83.0,83.0,83.0,300.0,65.0377,65.0377,65.0377,65.0377,300.0
2014-09-03 11:40:00,82.96,83.04,82.89,82.89,1200.0,65.0063,65.069,64.9515,64.9515,1200.0
2014-09-03 11:45:00,82.89,82.94,82.84,82.89,1100.0,64.9515,64.9907,64.9123,64.9515,1100.0
2014-09-03 11:50:00,82.87,82.87,82.87,82.87,100.0,64.9358,64.9358,64.9358,64.9358,100.0
2014-09-03 11:55:00,82.77,82.77,82.77,82.77,100.0,64.8574,64.8574,64.8574,64.8574,100.0
2014-09-03 12:00:00,82.66,82.66,82.6,82.6,200.0,64.7712,64.7712,64.7242,64.7242,200.0
2014-09-03 12:05:00,82.68,82.68,82.68,82.68,100.0,64.7869,64.7869,64.7869,64.7869,100.0
2014-09-03 12:10:00,82.99,82.99,82.99,82.99,100.0,65.0298,65.0298,65.0298,65.0298,100.0
2014-09-03 12:15:00,83.05,83.05,83.0,83.0,200.0,65.0768,65.0768,65.0377,65.0377,200.0
2014-09-03 12:20:00,83.17,83.17,83.13,83.15,400.0,65.1709,65.1709,65.1395,65.1552,400.0
2014-09-03 12:25:00,83.18,83.18,83.18,83.18,100.0,65.1787,65.1787,65.1787,65.1787,100.0
2014-09-03 12:30:00,83.22,83.29,83.22,83.24,300.0,65.2101,65.2649,65.2101,65.2257,300.0
2014-09-03 12:35:00,83.24,83.31,83.24,83.25,800.0,65.2257,65.2806,65.2257,65.2336,800.0
2014-09-03 12:40:00,83.3,83.35,83.27,83.35,1500.0,65.2727,65.3119,65.2492,65.3119,1500.0
2014-09-03 12:45:00,83.37,83.53,83.33,83.46,2400.0,65.3276,65.453,65.2962,65.3981,2400.0
2014-09-03 12:50:00,83.54,83.6,83.54,83.54,1000.0,65.4608,65.5078,65.4608,65.4608,1000.0
2014-09-03 12:55:00,83.5,83.5,83.35,83.36,1000.0,65.4295,65.4295,65.3119,65.3198,1000.0
2014-09-03 13:00:00,83.42,83.42,83.33,83.4,1000.0,65.3668,65.3668,65.2962,65.3511,1000.0
2014-09-03 13:05:00,83.49,83.49,83.49,83.49,100.0,65.4216,65.4216,65.4216,65.4216,100.0
2014-09-03 13:10:00,83.58,83.58,83.58,83.58,100.0,65.4921,65.4921,65.4921,65.4921,100.0
2014-09-03 13:15:00,83.68,83.68,83.61,83.61,1800.0,65.5705,65.5705,65.5157,65.5157,1800.0
2014-09-03 13:20:00,83.61,83.66,83.58,83.64,1000.0,65.5157,65.5548,65.4921,65.5392,1000.0
2014-09-03 13:25:00,83.63,83.63,83.47,83.53,1200.0,65.5313,65.5313,65.406,65.453,1200.0
2014-09-03 13:30:00,83.57,83.57,83.5,83.5,500.0,65.4843,65.4843,65.4295,65.4295,500.0
2014-09-03 13:35:00,83.62,83.65,83.62,83.65,500.0,65.5235,65.547,65.5235,65.547,500.0
2014-09-03 13:40:00,83.7,83.76,83.63,83.74,1400.0,65.5862,65.6332,65.5313,65.6175,1400.0
2014-09-03 13:45:00,83.72,83.82,83.7,83.76,900.0,65.6018,65.6802,65.5862,65.6332,900.0
2014-09-03 13:50:00,83.68,83.83,83.68,83.83,400.0,65.5705,65.688,65.5705,65.688,400.0
2014-09-03 13:55:00,83.78,83.78,83.62,83.62,800.0,65.6489,65.6489,65.5235,65.5235,800.0
2014-09-03 14:00:00,83.85,83.98,83.85,83.87,1000.0,65.7037,65.8056,65.7037,65.7194,1000.0
2014-09-03 14:05:00,83.88,84.01,83.88,84.01,400.0,65.7272,65.8291,65.7272,65.8291,400.0
2014-09-03 14:10:00,84.02,84.12,83.79,83.79,1900.0,65.8369,65.9153,65.6567,65.6567,1900.0
2014-09-03 14:15:00,83.79,83.9,83.79,83.85,700.0,65.6567,65.7429,65.6567,65.7037,700.0
2014-09-03 14:20:00,83.82,83.92,83.82,83.87,1000.0,65.6802,65.7586,65.6802,65.7194,1000.0
2014-09-03 14:25:00,83.88,83.9,83.78,83.78,900.0,65.7272,65.7429,65.6489,65.6489,900.0
2014-09-03 14:30:00,83.89,83.92,83.85,83.89,1700.0,65.7351,65.7586,65.7037,65.7351,1700.0
2014-09-03 14:35:00,83.92,83.92,83.85,83.85,900.0,65.7586,65.7586,65.7037,65.7037,900.0
2014-09-03 14:40:00,83.85,83.89,83.69,83.7,1000.0,65.7037,65.7351,65.5783,65.5862,1000.0
2014-09-03 14:45:00,83.71,83.9,83.71,83.84,1100.0,65.594,65.7429,65.594,65.6959,1100.0
2014-09-03 14:50:00,83.79,83.86,83.73,83.86,1000.0,65.6567,65.7115,65.6097,65.7115,1000.0
2014-09-03 14:55:00,83.88,83.89,83.83,83.84,1600.0,65.7272,65.7351,65.688,65.6959,1600.0
2014-09-03 15:00:00,83.83,83.9,83.78,83.84,1500.0,65.688,65.7429,65.6489,65.6959,1500.0
2014-09-03 15:05:00,83.77,83.94,83.77,83.91,1600.0,65.641,65.7742,65.641,65.7507,1600.0
2014-09-03 15:10:00,83.88,83.88,83.77,83.77,900.0,65.7272,65.7272,65.641,65.641,900.0
2014-09-03 15:15:00,83.94,84.04,83.92,84.04,1000.0,65.7742,65.8526,65.7586,65.8526,1000.0
2014-09-03 15:20:00,84.03,84.08,84.03,84.08,1200.0,65.8448,65.8839,65.8448,65.8839,1200.0
2014-09-03 15:25:00,84.13,84.17,83.97,84.02,2000.0,65.9231,65.9545,65.7977,65.8369,2000.0
2014-09-03 15:30:00,84.06,84.12,83.98,84.12,1700.0,65.8683,65.9153,65.8056,65.9153,1700.0
2014-09-03 15:35:00,84.13,84.16,83.98,84.06,1500.0,65.9231,65.9466,65.8056,65.8683,1500.0
2014-09-03 15:40:00,84.07,84.21,84.07,84.17,1700.0,65.8761,65.9858,65.8761,65.9545,1700.0
2014-09-03 15:45:00,84.13,84.19,84.12,84.13,2800.0,65.9231,65.9701,65.9153,65.9231,2800.0
2014-09-03 15:50:00,84.09,84.12,83.9,83.99,4000.0,65.8918,65.9153,65.7429,65.8134,4000.0
2014-09-03 15:55:00,83.93,83.94,83.81,83.85,3200.0,65.7664,65.7742,65.6724,65.7037,3200.0
2014-09-04 09:30:00,83.94,84.16,83.07,83.28,2200.0,65.7742,65.9466,65.0925,65.2571,2200.0
2014-09-04 09:35:00,83.64,83.83,83.44,83.7,2000.0,65.5392,65.688,65.3824,65.5862,2000.0
2014-09-04 09:40:00,83.57,83.64,83.22,83.36,1500.0,65.4843,65.5392,65.2101,65.3198,1500.0
2014-09-04 09:45:00,83.38,83.5,83.17,83.17,2500.0,65.3354,65.4295,65.1709,65.1709,2500.0
2014-09-04 09:50:00,83.26,83.46,83.23,83.23,1200.0,65.2414,65.3981,65.2179,65.2179,1200.0
2014-09-04 09:55:00,83.24,83.34,83.24,83.32,500.0,65.2257,65.3041,65.2257,65.2884,500.0
2014-09-04 10:00:00,83.24,83.24,82.57,82.57,1800.0,65.2257,65.2257,64.7007,64.7007,1800.0
2014-09-04 10:05:00,82.67,83.23,82.67,82.93,3100.0,64.7791,65.2179,64.7791,64.9828,3100.0
2014-09-04 10:10:00,82.88,83.52,82.88,83.39,4100.0,64.9436,65.4451,64.9436,65.3433,4100.0
2014-09-04 10:15:00,83.36,83.46,83.26,83.32,1400.0,65.3198,65.3981,65.2414,65.2884,1400.0
2014-09-04 10:20:00,83.07,83.07,83.02,83.02,200.0,65.0925,65.0925,65.0533,65.0533,200.0
2014-09-04 10:25:00,83.03,83.11,83.03,83.11,500.0,65.0612,65.1239,65.0612,65.1239,500.0
2014-09-04 10:30:00,83.21,83.3,83.17,83.19,2400.0,65.2022,65.2727,65.1709,65.1865,2400.0
2014-09-04 10:35:00,83.31,83.31,83.24,83.24,500.0,65.2806,65.2806,65.2257,65.2257,500.0
2014-09-04 10:40:00,83.43,83.48,83.43,83.46,300.0,65.3746,65.4138,65.3746,65.3981,300.0
2014-09-04 10:45:00,83.36,83.48,83.26,83.43,5500.0,65.3198,65.4138,65.2414,65.3746,5500.0
2014-09-04 10:50:00,83.58,83.72,83.58,83.63,300.0,65.4921,65.6018,65.4921,65.5313,300.0
2014-09-04 10:55:00,83.66,83.66,83.52,83.52,2000.0,65.5548,65.5548,65.4451,65.4451,2000.0
2014-09-04 11:00:00,83.53,83.53,83.42,83.42,400.0,65.453,65.453,65.3668,65.3668,400.0
2014-09-04 11:05:00,83.36,83.36,83.25,83.25,300.0,65.3198,65.3198,65.2336,65.2336,300.0
2014-09-04 11:10:00,83.25,83.25,83.19,83.19,200.0,65.2336,65.2336,65.1865,65.1865,200.0
2014-09-04 11:15:00,83.2,83.21,82.93,82.93,700.0,65.1944,65.2022,64.9828,64.9828,700.0
2014-09-04 11:20:00,82.97,82.99,82.72,82.73,1400.0,65.0142,65.0298,64.8183,64.8261,1400.0
2014-09-04 11:25:00,82.71,82.71,81.95,81.95,1300.0,64.8104,64.8104,64.2149,64.2149,1300.0
2014-09-04 11:30:00,81.93,81.93,81.5,81.73,3600.0,64.1992,64.1992,63.8623,64.0425,3600.0
2014-09-04 11:35:00,81.61,81.61,81.08,81.08,3000.0,63.9485,63.9485,63.5332,63.5332,3000.0
2014-09-04 11:40:00,81.11,81.39,80.93,80.93,2700.0,63.5567,63.7761,63.4156,63.4156,2700.0
2014-09-04 11:45:00,80.96,81.14,80.63,81.0,4100.0,63.4391,63.5802,63.1806,63.4705,4100.0
2014-09-04 11:50:00,80.95,81.37,80.95,81.21,1800.0,63.4313,63.7604,63.4313,63.635,1800.0
2014-09-04 11:55:00,81.22,81.28,81.06,81.06,1600.0,63.6429,63.6899,63.5175,63.5175,1600.0
2014-09-04 12:00:00,80.93,81.0,80.9,81.0,4500.0,63.4156,63.4705,63.3921,63.4705,4500.0
2014-09-04 12:05:00,80.97,81.05,80.93,80.93,4000.0,63.447,63.5097,63.4156,63.4156,4000.0
2014-09-04 12:10:00,80.94,81.04,80.83,80.9,2200.0,63.4235,63.5018,63.3373,63.3921,2200.0
2014-09-04 12:15:00,80.9,81.07,80.87,80.95,2500.0,63.3921,63.5253,63.3686,63.4313,2500.0
2014-09-04 12:20:00,80.94,81.02,80.94,80.95,1500.0,63.4235,63.4862,63.4235,63.4313,1500.0
2014-09-04 12:25:00,80.88,81.05,80.8,80.8,800.0,63.3765,63.5097,63.3138,63.3138,800.0
2014-09-04 12:30:00,80.67,80.67,80.31,80.31,1700.0,63.2119,63.2119,62.9298,62.9298,1700.0
2014-09-04 12:35:00,80.33,80.58,80.33,80.58,700.0,62.9455,63.1414,62.9455,63.1414,700.0
2014-09-04 12:40:00,80.58,80.63,80.54,80.54,1100.0,63.1414,63.1806,63.11,63.11,1100.0
2014-09-04 12:45:00,80.32,80.32,80.2,80.28,500.0,62.9377,62.9377,62.8436,62.9063,500.0
2014-09-04 12:50:00,80.46,80.46,80.46,80.46,200.0,63.0474,63.0474,63.0474,63.0474,200.0
2014-09-04 12:55:00,80.38,80.38,80.33,80.33,200.0,62.9847,62.9847,62.9455,62.9455,200.0
2014-09-04 13:00:00,80.33,80.35,80.04,80.23,2200.0,62.9455,62.9612,62.7182,62.8671,2200.0
2014-09-04 13:05:00,80.21,80.27,80.01,80.01,1100.0,62.8515,62.8985,62.6947,62.6947,1100.0
2014-09-04 13:10:00,79.88,80.04,79.74,79.94,1500.0,62.5929,62.7182,62.4832,62.6399,1500.0
2014-09-04 13:15:00,79.94,80.0,79.94,79.95,600.0,62.6399,62.6869,62.6399,62.6477,600.0
2014-09-04 13:20:00,80.0,80.0,79.94,79.96,2400.0,62.6869,62.6869,62.6399,62.6556,2400.0
2014-09-04 13:25:00,79.95,80.01,79.93,79.95,2700.0,62.6477,62.6947,62.6321,62.6477,2700.0
2014-09-04 13:30:00,79.96,80.12,79.93,80.0,5800.0,62.6556,62.7809,62.6321,62.6869,5800.0
2014-09-04 13:35:00,80.12,80.33,80.04,80.12,3400.0,62.7809,62.9455,62.7182,62.7809,3400.0
2014-09-04 13:40:00,80.01,80.25,79.97,80.06,4800.0,62.6947,62.8828,62.6634,62.7339,4800.0
2014-09-04 13:45:00,80.07,80.08,79.73,79.73,1000.0,62.7418,62.7496,62.4753,62.4753,1000.0
2014-09-04 13:50:00,79.75,79.75,79.72,79.74,400.0,62.491,62.491,62.4675,62.4832,400.0
2014-09-04 13:55:00,79.83,79.98,79.76,79.76,1300.0,62.5537,62.6712,62.4988,62.4988,1300.0
2014-09-04 14:00:00,79.75,79.75,79.39,79.45,1400.0,62.491,62.491,62.2089,62.2559,1400.0
2014-09-04 14:05:00,79.43,79.48,79.43,79.45,900.0,62.2403,62.2794,62.2403,62.2559,900.0
2014-09-04 14:10:00,79.55,79.6,79.45,79.49,2600.0,62.3343,62.3735,62.2559,62.2873,2600.0
2014-09-04 14:15:00,79.5,79.5,79.41,79.42,1300.0,62.2951,62.2951,62.2246,62.2324,1300.0
2014-09-04 14:20:00,79.39,79.39,79.32,79.38,500.0,62.2089,62.2089,62.1541,62.2011,500.0
2014-09-04 14:25:00,79.33,79.41,79.17,79.22,1800.0,62.1619,62.2246,62.0365,62.0757,1800.0
2014-09-04 14:30:00,79.43,79.46,79.39,79.39,900.0,62.2403,62.2638,62.2089,62.2089,900.0
2014-09-04 14:35:00,79.34,79.34,79.15,79.18,2100.0,62.1697,62.1697,62.0209,62.0444,2100.0
2014-09-04 14:40:00,79.16,79.22,79.0,79.2,1700.0,62.0287,62.0757,61.9033,62.06,1700.0
2014-09-04 14:45:00,79.17,79.17,79.0,79.02,1000.0,62.0365,62.0365,61.9033,61.919,1000.0
2014-09-04 14:50:00,79.01,79.09,79.0,79.01,1400.0,61.9112,61.9738,61.9033,61.9112,1400.0
2014-09-04 14:55:00,79.0,79.04,79.0,79.0,1100.0,61.9033,61.9347,61.9033,61.9033,1100.0
2014-09-04 15:00:00,79.04,79.05,78.98,78.99,2000.0,61.9347,61.9425,61.8876,61.8955,2000.0
2014-09-04 15:05:00,79.0,79.02,78.88,79.02,3500.0,61.9033,61.919,61.8093,61.919,3500.0
2014-09-04 15:10:00,79.0,79.0,78.81,78.92,3700.0,61.9033,61.9033,61.7544,61.8406,3700.0
2014-09-04 15:15:00,78.92,78.92,78.76,78.76,3500.0,61.8406,61.8406,61.7153,61.7153,3500.0
2014-09-04 15:20:00,78.74,78.74,78.33,78.33,8100.0,61.6996,61.6996,61.3783,61.3783,8100.0
2014-09-04 15:25:00,78.35,78.51,78.19,78.38,4300.0,61.394,61.5194,61.2686,61.4175,4300.0
2014-09-04 15:30:00,78.37,78.54,78.32,78.53,3000.0,61.4097,61.5429,61.3705,61.535,3000.0
2014-09-04 15:35:00,78.54,78.54,78.38,78.49,7800.0,61.5429,61.5429,61.4175,61.5037,7800.0
2014-09-04 15:40:00,78.44,78.48,78.42,78.47,4900.0,61.4645,61.4959,61.4488,61.488,4900.0
2014-09-04 15:45:00,78.47,78.67,78.47,78.67,7300.0,61.488,61.6447,61.488,61.6447,7300.0
2014-09-04 15:50:00,78.82,79.31,78.65,79.29,13900.0,61.7623,62.1462,61.6291,62.1306,13900.0
2014-09-04 15:55:00,79.32,79.57,79.28,79.56,8100.0,62.1541,62.35,62.1227,62.3421,8100.0
2014-09-05 09:30:00,78.0,78.85,77.92,78.62,4400.0,61.1197,61.7858,61.057,61.6056,4400.0
2014-09-05 09:35:00,78.87,79.18,78.57,79.13,3600.0,61.8015,62.0444,61.5664,62.0052,3600.0
2014-09-05 09:40:00,79.15,79.29,78.89,78.9,3100.0,62.0209,62.1306,61.8171,61.825,3100.0
2014-09-05 09:45:00,78.97,79.72,78.97,79.72,2300.0,61.8798,62.4675,61.8798,62.4675,2300.0
2014-09-05 09:50:00,79.49,79.55,78.99,79.08,2600.0,62.2873,62.3343,61.8955,61.966,2600.0
2014-09-05 09:55:00,79.06,79.53,79.06,79.53,900.0,61.9503,62.3186,61.9503,62.3186,900.0
2014-09-05 10:00:00,79.37,79.39,79.02,79.13,1500.0,62.1932,62.2089,61.919,62.0052,1500.0
2014-09-05 10:05:00,79.08,79.33,79.06,79.33,1200.0,61.966,62.1619,61.9503,62.1619,1200.0
2014-09-05 10:10:00,79.05,79.2,78.83,78.83,3700.0,61.9425,62.06,61.7701,61.7701,3700.0
2014-09-05 10:15:00,78.72,78.72,78.4,78.45,600.0,61.6839,61.6839,61.4332,61.4723,600.0
2014-09-05 10:20:00,78.44,78.69,78.3,78.3,1700.0,61.4645,61.6604,61.3548,61.3548,1700.0
2014-09-05 10:25:00,78.29,78.4,78.2,78.21,2900.0,61.347,61.4332,61.2765,61.2843,2900.0
2014-09-05 10:30:00,78.24,78.36,78.05,78.36,2000.0,61.3078,61.4018,61.1589,61.4018,2000.0
2014-09-05 10:35:00,78.21,78.27,78.2,78.23,1700.0,61.2843,61.3313,61.2765,61.3,1700.0
2014-09-05 10:40:00,78.21,78.32,78.09,78.11,2200.0,61.2843,61.3705,61.1903,61.2059,2200.0
2014-09-05 10:45:00,78.06,78.21,78.0,78.21,1100.0,61.1667,61.2843,61.1197,61.2843,1100.0
2014-09-05 10:50:00,78.22,78.77,78.22,78.73,800.0,61.2921,61.7231,61.2921,61.6918,800.0
2014-09-05 10:55:00,78.56,78.57,78.36,78.4,700.0,61.5585,61.5664,61.4018,61.4332,700.0
2014-09-05 11:00:00,78.39,78.44,78.29,78.44,700.0,61.4253,61.4645,61.347,61.4645,700.0
2014-09-05 11:05:00,78.55,78.57,78.44,78.48,1300.0,61.5507,61.5664,61.4645,61.4959,1300.0
2014-09-05 11:10:00,78.48,78.48,78.48,78.48,0.0,61.4959,61.4959,61.4959,61.4959,0.0
2014-09-05 11:15:00,77.97,78.03,77.78,77.95,5400.0,61.0962,61.1432,60.9473,61.0806,5400.0
2014-09-05 11:20:00,78.2,78.2,78.16,78.16,200.0,61.2765,61.2765,61.2451,61.2451,200.0
2014-09-05 11:25:00,78.24,78.26,78.09,78.26,1000.0,61.3078,61.3235,61.1903,61.3235,1000.0
2014-09-05 11:30:00,78.52,78.62,78.4,78.59,2500.0,61.5272,61.6056,61.4332,61.582,2500.0
2014-09-05 11:35:00,78.54,78.56,78.54,78.54,1900.0,61.5429,61.5585,61.5429,61.5429,1900.0
2014-09-05 11:40:00,78.6,78.86,78.6,78.86,800.0,61.5899,61.7936,61.5899,61.7936,800.0
2014-09-05 11:45:00,78.93,79.03,78.66,78.73,2000.0,61.8485,61.9268,61.6369,61.6918,2000.0
2014-09-05 11:50:00,78.84,78.92,78.84,78.84,300.0,61.7779,61.8406,61.7779,61.7779,300.0
2014-09-05 11:55:00,78.83,79.03,78.83,79.0,600.0,61.7701,61.9268,61.7701,61.9033,600.0
2014-09-05 12:00:00,78.98,78.98,78.77,78.86,900.0,61.8876,61.8876,61.7231,61.7936,900.0
2014-09-05 12:05:00,78.91,78.99,78.9,78.99,500.0,61.8328,61.8955,61.825,61.8955,500.0
2014-09-05 12:10:00,79.08,79.16,79.08,79.16,900.0,61.966,62.0287,61.966,62.0287,900.0
2014-09-05 12:15:00,79.13,79.17,78.86,78.86,1000.0,62.0052,62.0365,61.7936,61.7936,1000.0
2014-09-05 12:20:00,78.89,79.0,78.89,78.89,1600.0,61.8171,61.9033,61.8171,61.8171,1600.0
2014-09-05 12:25:00,79.04,79.04,79.04,79.04,100.0,61.9347,61.9347,61.9347,61.9347,100.0
2014-09-05 12:30:00,79.11,79.3,79.11,79.3,800.0,61.9895,62.1384,61.9895,62.1384,800.0
2014-09-05 12:35:00,79.35,79.4,79.35,79.4,500.0,62.1776,62.2168,62.1776,62.2168,500.0
2014-09-05 12:40:00,79.53,79.72,79.53,79.71,600.0,62.3186,62.4675,62.3186,62.4597,600.0
2014-09-05 12:45:00,79.58,79.59,79.44,79.5,1100.0,62.3578,62.3656,62.2481,62.2951,1100.0
2014-09-05 12:50:00,79.45,79.53,79.44,79.53,1000.0,62.2559,62.3186,62.2481,62.3186,1000.0
2014-09-05 12:55:00,79.5,79.52,79.48,79.52,500.0,62.2951,62.3108,62.2794,62.3108,500.0
2014-09-05 13:00:00,79.49,79.64,79.49,79.6,800.0,62.2873,62.4048,62.2873,62.3735,800.0
2014-09-05 13:05:00,79.5,79.63,79.43,79.63,400.0,62.2951,62.397,62.2403,62.397,400.0
2014-09-05 13:10:00,79.63,79.63,79.63,79.63,0.0,62.397,62.397,62.397,62.397,0.0
2014-09-05 13:15:00,79.73,79.81,79.73,79.81,600.0,62.4753,62.538,62.4753,62.538,600.0
2014-09-05 13:20:00,79.82,79.82,79.32,79.32,800.0,62.5459,62.5459,62.1541,62.1541,800.0
2014-09-05 13:25:00,79.34,79.39,79.32,79.39,2700.0,62.1697,62.2089,62.1541,62.2089,2700.0
2014-09-05 13:30:00,79.32,79.32,79.18,79.28,1100.0,62.1541,62.1541,62.0444,62.1227,1100.0
2014-09-05 13:35:00,79.27,79.27,79.1,79.1,500.0,62.1149,62.1149,61.9817,61.9817,500.0
2014-09-05 13:40:00,79.18,79.35,79.18,79.25,800.0,62.0444,62.1776,62.0444,62.0992,800.0
2014-09-05 13:45:00,79.27,79.37,79.2,79.2,500.0,62.1149,62.1932,62.06,62.06,500.0
2014-09-05 13:50:00,79.26,79.27,79.25,79.25,500.0,62.1071,62.1149,62.0992,62.0992,500.0
2014-09-05 13:55:00,79.24,79.24,79.2,79.2,200.0,62.0914,62.0914,62.06,62.06,200.0
2014-09-05 14:00:00,79.2,79.39,79.2,79.39,700.0,62.06,62.2089,62.06,62.2089,700.0
2014-09-05 14:05:00,79.43,79.43,79.29,79.38,1500.0,62.2403,62.2403,62.1306,62.2011,1500.0
2014-09-05 14:10:00,79.28,79.45,79.28,79.45,700.0,62.1227,62.2559,62.1227,62.2559,700.0
2014-09-05 14:15:00,79.42,79.42,79.42,79.42,100.0,62.2324,62.2324,62.2324,62.2324,100.0
2014-09-05 14:20:00,79.37,79.49,79.37,79.49,800.0,62.1932,62.2873,62.1932,62.2873,800.0
2014-09-05 14:25:00,79.53,79.64,79.52,79.64,1900.0,62.3186,62.4048,62.3108,62.4048,1900.0
2014-09-05 14:30:00,79.63,79.69,79.63,79.68,1500.0,62.397,62.444,62.397,62.4362,1500.0
2014-09-05 14:35:00,79.65,79.65,79.62,79.64,700.0,62.4127,62.4127,62.3891,62.4048,700.0
2014-09-05 14:40:00,79.65,79.65,79.52,79.55,400.0,62.4127,62.4127,62.3108,62.3343,400.0
2014-09-05 14:45:00,79.57,79.76,79.57,79.7,1500.0,62.35,62.4988,62.35,62.4518,1500.0
2014-09-05 14:50:00,79.64,79.64,79.6,79.6,2100.0,62.4048,62.4048,62.3735,62.3735,2100.0
2014-09-05 14:55:00,79.6,79.6,79.38,79.42,3300.0,62.3735,62.3735,62.2011,62.2324,3300.0
2014-09-05 15:00:00,79.49,79.49,79.45,79.45,900.0,62.2873,62.2873,62.2559,62.2559,900.0
2014-09-05 15:05:00,79.45,79.56,79.44,79.56,1500.0,62.2559,62.3421,62.2481,62.3421,1500.0
2014-09-05 15:10:00,79.6,79.6,79.57,79.57,900.0,62.3735,62.3735,62.35,62.35,900.0
2014-09-05 15:15:00,79.56,79.57,79.47,79.47,1500.0,62.3421,62.35,62.2716,62.2716,1500.0
2014-09-05 15:20:00,79.47,79.47,79.42,79.43,2000.0,62.2716,62.2716,62.2324,62.2403,2000.0
2014-09-05 15:25:00,79.47,79.77,79.46,79.49,2300.0,62.2716,62.5067,62.2638,62.2873,2300.0
2014-09-05 15:30:00,79.43,79.53,79.36,79.37,3800.0,62.2403,62.3186,62.1854,62.1932,3800.0
2014-09-05 15:35:00,79.39,79.39,79.32,79.35,5200.0,62.2089,62.2089,62.1541,62.1776,5200.0
2014-09-05 15:40:00,79.36,79.54,79.32,79.53,6400.0,62.1854,62.3265,62.1541,62.3186,6400.0
2014-09-05 15:45:00,79.53,79.55,79.37,79.37,6300.0,62.3186,62.3343,62.1932,62.1932,6300.0
2014-09-05 15:50:00,79.37,79.44,79.17,79.17,9600.0,62.1932,62.2481,62.0365,62.0365,9600.0
2014-09-05 15:55:00,79.18,79.27,79.18,79.23,7500.0,62.0444,62.1149,62.0444,62.0835,7500.0
2014-09-08 09:30:00,78.69,78.72,78.36,78.58,2600.0,61.6604,61.6839,61.4018,61.5742,2600.0
2014-09-08 09:35:00,78.6,78.6,78.39,78.4,1400.0,61.5899,61.5899,61.4253,61.4332,1400.0
2014-09-08 09:40:00,78.62,78.64,78.3,78.5,11000.0,61.6056,61.6212,61.3548,61.5115,11000.0
2014-09-08 09:45:00,78.5,78.5,78.08,78.36,3100.0,61.5115,61.5115,61.1824,61.4018,3100.0
2014-09-08 09:50:00,78.37,78.43,78.33,78.43,1900.0,61.4097,61.4567,61.3783,61.4567,1900.0
2014-09-08 09:55:00,78.47,78.47,77.82,77.98,2000.0,61.488,61.488,60.9787,61.1041,2000.0
2014-09-08 10:00:00,78.15,78.36,78.05,78.09,1500.0,61.2373,61.4018,61.1589,61.1903,1500.0
2014-09-08 10:05:00,78.2,78.2,78.01,78.01,800.0,61.2765,61.2765,61.1276,61.1276,800.0
2014-09-08 10:10:00,78.0,78.0,77.73,77.73,2200.0,61.1197,61.1197,60.9082,60.9082,2200.0
2014-09-08 10:15:00,77.7,77.74,77.59,77.59,3400.0,60.8847,60.916,60.7985,60.7985,3400.0
2014-09-08 10:20:00,77.58,77.58,77.24,77.24,900.0,60.7906,60.7906,60.5242,60.5242,900.0
2014-09-08 10:25:00,77.38,77.43,77.23,77.23,1000.0,60.6339,60.6731,60.5164,60.5164,1000.0
2014-09-08 10:30:00,77.23,77.23,76.69,76.76,4700.0,60.5164,60.5164,60.0932,60.1481,4700.0
2014-09-08 10:35:00,76.93,77.08,76.82,76.83,700.0,60.2813,60.3988,60.1951,60.2029,700.0
2014-09-08 10:40:00,77.02,77.18,76.94,77.18,2700.0,60.3518,60.4772,60.2891,60.4772,2700.0
2014-09-08 10:45:00,77.51,77.51,77.51,77.51,100.0,60.7358,60.7358,60.7358,60.7358,100.0
2014-09-08 10:50:00,77.7,78.02,77.68,77.68,1600.0,60.8847,61.1354,60.869,60.869,1600.0
2014-09-08 10:55:00,77.7,77.7,77.69,77.69,200.0,60.8847,60.8847,60.8768,60.8768,200.0
2014-09-08 11:00:00,77.52,77.52,77.52,77.52,300.0,60.7436,60.7436,60.7436,60.7436,300.0
2014-09-08 11:05:00,77.47,77.47,77.38,77.38,500.0,60.7044,60.7044,60.6339,60.6339,500.0
2014-09-08 11:10:00,77.64,77.64,77.5,77.5,800.0,60.8376,60.8376,60.7279,60.7279,800.0
2014-09-08 11:15:00,77.58,77.6,77.56,77.6,400.0,60.7906,60.8063,60.775,60.8063,400.0
2014-09-08 11:20:00,77.59,77.61,77.53,77.53,900.0,60.7985,60.8141,60.7514,60.7514,900.0
2014-09-08 11:25:00,77.6,77.6,77.6,77.6,300.0,60.8063,60.8063,60.8063,60.8063,300.0
2014-09-08 11:30:00,77.52,77.52,77.5,77.5,900.0,60.7436,60.7436,60.7279,60.7279,900.0
2014-09-08 11:35:00,77.47,77.47,77.47,77.47,200.0,60.7044,60.7044,60.7044,60.7044,200.0
2014-09-08 11:40:00,77.46,77.46,77.37,77.37,700.0,60.6966,60.6966,60.6261,60.6261,700.0
2014-09-08 11:45:00,77.33,77.33,77.06,77.06,900.0,60.5947,60.5947,60.3832,60.3832,900.0
2014-09-08 11:50:00,77.09,77.09,77.04,77.04,300.0,60.4067,60.4067,60.3675,60.3675,300.0
2014-09-08 11:55:00,77.08,77.2,77.08,77.14,1100.0,60.3988,60.4929,60.3988,60.4458,1100.0
2014-09-08 12:00:00,77.3,77.3,77.29,77.29,300.0,60.5712,60.5712,60.5634,60.5634,300.0
2014-09-08 12:05:00,77.28,77.28,76.96,76.96,900.0,60.5556,60.5556,60.3048,60.3048,900.0
2014-09-08 12:10:00,77.05,77.08,76.86,76.86,400.0,60.3753,60.3988,60.2264,60.2264,400.0
2014-09-08 12:15:00,77.19,77.24,77.1,77.1,700.0,60.485,60.5242,60.4145,60.4145,700.0
2014-09-08 12:20:00,77.11,77.31,77.11,77.25,600.0,60.4223,60.5791,60.4223,60.532,600.0
2014-09-08 12:25:00,77.09,77.33,77.09,77.17,1700.0,60.4067,60.5947,60.4067,60.4694,1700.0
2014-09-08 12:30:00,77.23,77.23,76.97,76.97,2500.0,60.5164,60.5164,60.3126,60.3126,2500.0
2014-09-08 12:35:00,76.94,77.0,76.91,76.92,2300.0,60.2891,60.3361,60.2656,60.2735,2300.0
2014-09-08 12:40:00,77.11,77.13,77.04,77.04,1500.0,60.4223,60.438,60.3675,60.3675,1500.0
2014-09-08 12:45:00,77.04,77.04,76.95,76.95,500.0,60.3675,60.3675,60.297,60.297,500.0
2014-09-08 12:50:00,77.04,77.05,77.03,77.05,300.0,60.3675,60.3753,60.3597,60.3753,300.0
2014-09-08 12:55:00,77.02,77.1,76.94,77.1,500.0,60.3518,60.4145,60.2891,60.4145,500.0
2014-09-08 13:00:00,77.11,77.13,77.08,77.09,700.0,60.4223,60.438,60.3988,60.4067,700.0
2014-09-08 13:05:00,77.15,77.15,76.75,76.75,800.0,60.4537,60.4537,60.1403,60.1403,800.0
2014-09-08 13:10:00,76.73,76.77,76.69,76.77,600.0,60.1246,60.1559,60.0932,60.1559,600.0
2014-09-08 13:15:00,76.75,76.75,76.65,76.72,300.0,60.1403,60.1403,60.0619,60.1167,300.0
2014-09-08 13:20:00,76.34,76.46,76.27,76.46,600.0,59.819,59.913,59.7641,59.913,600.0
2014-09-08 13:25:00,76.59,76.65,76.59,76.65,800.0,60.0149,60.0619,60.0149,60.0619,800.0
2014-09-08 13:30:00,76.63,76.63,76.63,76.63,300.0,60.0462,60.0462,60.0462,60.0462,300.0
2014-09-08 13:35:00,76.62,76.68,76.6,76.68,1500.0,60.0384,60.0854,60.0227,60.0854,1500.0
2014-09-08 13:40:00,76.82,76.82,76.66,76.66,500.0,60.1951,60.1951,60.0697,60.0697,500.0
2014-09-08 13:45:00,76.65,76.87,76.65,76.81,700.0,60.0619,60.2343,60.0619,60.1873,700.0
2014-09-08 13:50:00,76.88,77.01,76.84,76.92,1300.0,60.2421,60.344,60.2108,60.2735,1300.0
2014-09-08 13:55:00,76.86,77.05,76.83,76.99,2900.0,60.2264,60.3753,60.2029,60.3283,2900.0
2014-09-08 14:00:00,77.0,77.0,76.91,76.91,2100.0,60.3361,60.3361,60.2656,60.2656,2100.0
2014-09-08 14:05:00,76.88,77.08,76.8,77.08,3100.0,60.2421,60.3988,60.1794,60.3988,3100.0
2014-09-08 14:10:00,77.16,77.22,77.08,77.08,900.0,60.4615,60.5085,60.3988,60.3988,900.0
2014-09-08 14:15:00,77.46,77.46,77.37,77.37,600.0,60.6966,60.6966,60.6261,60.6261,600.0
2014-09-08 14:20:00,77.29,77.3,77.24,77.24,1000.0,60.5634,60.5712,60.5242,60.5242,1000.0
2014-09-08 14:25:00,77.22,77.22,77.22,77.22,300.0,60.5085,60.5085,60.5085,60.5085,300.0
2014-09-08 14:30:00,77.29,77.35,77.27,77.34,1300.0,60.5634,60.6104,60.5477,60.6026,1300.0
2014-09-08 14:35:00,77.35,77.43,77.35,77.43,200.0,60.6104,60.6731,60.6104,60.6731,200.0
2014-09-08 14:40:00,77.39,77.4,77.29,77.29,1100.0,60.6417,60.6496,60.5634,60.5634,1100.0
2014-09-08 14:45:00,77.25,77.38,77.25,77.38,700.0,60.532,60.6339,60.532,60.6339,700.0
2014-09-08 14:50:00,77.39,77.39,77.31,77.31,900.0,60.6417,60.6417,60.5791,60.5791,900.0
2014-09-08 14:55:00,77.37,77.4,77.25,77.25,1100.0,60.6261,60.6496,60.532,60.532,1100.0
2014-09-08 15:00:00,77.24,77.34,77.2,77.34,1100.0,60.5242,60.6026,60.4929,60.6026,1100.0
2014-09-08 15:05:00,77.39,77.44,77.39,77.39,700.0,60.6417,60.6809,60.6417,60.6417,700.0
2014-09-08 15:10:00,77.48,77.48,77.4,77.4,700.0,60.7123,60.7123,60.6496,60.6496,700.0
2014-09-08 15:15:00,77.38,77.45,77.38,77.39,900.0,60.6339,60.6888,60.6339,60.6417,900.0
2014-09-08 15:20:00,77.48,77.48,77.2,77.27,1200.0,60.7123,60.7123,60.4929,60.5477,1200.0
2014-09-08 15:25:00,77.66,77.67,77.6,77.6,800.0,60.8533,60.8612,60.8063,60.8063,800.0
2014-09-08 15:30:00,77.55,77.55,77.32,77.41,1200.0,60.7671,60.7671,60.5869,60.6574,1200.0
2014-09-08 15:35:00,77.54,77.57,77.52,77.55,900.0,60.7593,60.7828,60.7436,60.7671,900.0
2014-09-08 15:40:00,77.5,77.64,77.5,77.64,1500.0,60.7279,60.8376,60.7279,60.8376,1500.0
2014-09-08 15:45:00,77.64,77.68,77.53,77.59,2800.0,60.8376,60.869,60.7514,60.7985,2800.0
2014-09-08 15:50:00,77.68,77.77,77.54,77.65,4200.0,60.869,60.9395,60.7593,60.8455,4200.0
2014-09-08 15:55:00,77.63,77.7,77.39,77.39,4900.0,60.8298,60.8847,60.6417,60.6417,4900.0
2014-09-09 09:30:00,77.72,78.88,77.72,78.88,1400.0,60.9003,61.8093,60.9003,61.8093,1400.0
2014-09-09 09:35:00,78.9,78.9,77.9,77.9,1000.0,61.825,61.825,61.0414,61.0414,1000.0
2014-09-09 09:40:00,77.84,77.84,77.5,77.5,700.0,60.9944,60.9944,60.7279,60.7279,700.0
2014-09-09 09:45:00,77.79,78.06,77.79,77.83,2000.0,60.9552,61.1667,60.9552,60.9865,2000.0
2014-09-09 09:50:00,77.58,77.89,77.58,77.89,1300.0,60.7906,61.0335,60.7906,61.0335,1300.0
2014-09-09 09:55:00,78.0,78.02,77.74,77.87,1100.0,61.1197,61.1354,60.916,61.0179,1100.0
2014-09-09 10:00:00,77.89,77.89,77.52,77.64,1900.0,61.0335,61.0335,60.7436,60.8376,1900.0
2014-09-09 10:05:00,77.64,77.64,77.64,77.64,0.0,60.8376,60.8376,60.8376,60.8376,0.0
2014-09-09 10:10:00,77.53,77.53,77.32,77.53,1100.0,60.7514,60.7514,60.5869,60.7514,1100.0
2014-09-09 10:15:00,77.46,77.46,77.11,77.11,600.0,60.6966,60.6966,60.4223,60.4223,600.0
2014-09-09 10:20:00,77.16,77.25,77.16,77.22,600.0,60.4615,60.532,60.4615,60.5085,600.0
2014-09-09 10:25:00,77.36,77.37,77.26,77.29,700.0,60.6182,60.6261,60.5399,60.5634,700.0
2014-09-09 10:30:00,77.44,77.49,77.34,77.34,500.0,60.6809,60.7201,60.6026,60.6026,500.0
2014-09-09 10:35:00,77.3,77.53,77.25,77.53,600.0,60.5712,60.7514,60.532,60.7514,600.0
2014-09-09 10:40:00,77.44,77.78,77.44,77.78,500.0,60.6809,60.9473,60.6809,60.9473,500.0
2014-09-09 10:45:00,77.67,77.67,77.53,77.53,800.0,60.8612,60.8612,60.7514,60.7514,800.0
2014-09-09 10:50:00,77.59,77.62,77.59,77.62,300.0,60.7985,60.822,60.7985,60.822,300.0
2014-09-09 10:55:00,77.8,77.8,77.8,77.8,100.0,60.963,60.963,60.963,60.963,100.0
2014-09-09 11:00:00,77.72,77.72,77.68,77.7,600.0,60.9003,60.9003,60.869,60.8847,600.0
2014-09-09 11:05:00,77.68,77.77,77.59,77.6,7200.0,60.869,60.9395,60.7985,60.8063,7200.0
2014-09-09 11:10:00,77.75,77.94,77.75,77.93,1700.0,60.9238,61.0727,60.9238,61.0649,1700.0
2014-09-09 11:15:00,77.94,77.94,77.76,77.9,1700.0,61.0727,61.0727,60.9317,61.0414,1700.0
2014-09-09 11:20:00,77.93,78.1,77.82,78.05,5000.0,61.0649,61.1981,60.9787,61.1589,5000.0
2014-09-09 11:25:00,78.05,78.05,77.91,77.93,2500.0,61.1589,61.1589,61.0492,61.0649,2500.0
2014-09-09 11:30:00,77.94,78.04,77.94,77.94,1000.0,61.0727,61.1511,61.0727,61.0727,1000.0
2014-09-09 11:35:00,78.03,78.03,77.95,77.95,500.0,61.1432,61.1432,61.0806,61.0806,500.0
2014-09-09 11:40:00,77.97,78.05,77.94,77.94,3500.0,61.0962,61.1589,61.0727,61.0727,3500.0
2014-09-09 11:45:00,78.03,78.03,77.85,77.97,2700.0,61.1432,61.1432,61.0022,61.0962,2700.0
2014-09-09 11:50:00,77.94,77.94,77.6,77.6,5400.0,61.0727,61.0727,60.8063,60.8063,5400.0
2014-09-09 11:55:00,77.6,77.69,76.94,77.07,24200.0,60.8063,60.8768,60.2891,60.391,24200.0
2014-09-09 12:00:00,77.13,77.15,76.91,77.07,3600.0,60.438,60.4537,60.2656,60.391,3600.0
2014-09-09 12:05:00,77.06,77.15,76.88,77.14,3300.0,60.3832,60.4537,60.2421,60.4458,3300.0
2014-09-09 12:10:00,77.14,77.14,76.45,76.74,21600.0,60.4458,60.4458,59.9052,60.1324,21600.0
2014-09-09 12:15:00,76.79,76.81,76.68,76.68,400.0,60.1716,60.1873,60.0854,60.0854,400.0
2014-09-09 12:20:00,76.62,76.88,76.43,76.88,5700.0,60.0384,60.2421,59.8895,60.2421,5700.0
2014-09-09 12:25:00,76.96,76.96,76.62,76.8,3900.0,60.3048,60.3048,60.0384,60.1794,3900.0
2014-09-09 12:30:00,76.85,76.85,76.74,76.74,800.0,60.2186,60.2186,60.1324,60.1324,800.0
2014-09-09 12:35:00,76.7,76.72,76.56,76.58,800.0,60.1011,60.1167,59.9914,60.007,800.0
2014-09-09 12:40:00,76.76,76.76,76.67,76.67,500.0,60.1481,60.1481,60.0776,60.0776,500.0
2014-09-09 12:45:00,76.53,76.53,76.43,76.43,600.0,59.9679,59.9679,59.8895,59.8895,600.0
2014-09-09 12:50:00,76.57,76.57,76.41,76.43,600.0,59.9992,59.9992,59.8738,59.8895,600.0
2014-09-09 12:55:00,76.47,76.47,76.31,76.31,900.0,59.9208,59.9208,59.7955,59.7955,900.0
2014-09-09 13:00:00,76.27,76.29,76.25,76.29,400.0,59.7641,59.7798,59.7485,59.7798,400.0
2014-09-09 13:05:00,76.48,76.56,76.37,76.39,1300.0,59.9287,59.9914,59.8425,59.8582,1300.0
2014-09-09 13:10:00,76.6,76.6,76.58,76.58,200.0,60.0227,60.0227,60.007,60.007,200.0
2014-09-09 13:15:00,76.42,76.52,76.42,76.52,200.0,59.8817,59.96,59.8817,59.96,200.0
2014-09-09 13:20:00,76.56,76.6,76.53,76.53,300.0,59.9914,60.0227,59.9679,59.9679,300.0
2014-09-09 13:25:00,76.46,76.54,76.29,76.54,4500.0,59.913,59.9757,59.7798,59.9757,4500.0
2014-09-09 13:30:00,76.77,76.77,76.77,76.77,100.0,60.1559,60.1559,60.1559,60.1559,100.0
2014-09-09 13:35:00,76.82,76.89,76.82,76.84,300.0,60.1951,60.25,60.1951,60.2108,300.0
2014-09-09 13:40:00,76.89,76.92,76.81,76.92,500.0,60.25,60.2735,60.1873,60.2735,500.0
2014-09-09 13:45:00,77.02,77.3,77.02,77.3,400.0,60.3518,60.5712,60.3518,60.5712,400.0
2014-09-09 13:50:00,77.37,77.37,77.32,77.32,500.0,60.6261,60.6261,60.5869,60.5869,500.0
2014-09-09 13:55:00,77.45,77.58,77.44,77.44,800.0,60.6888,60.7906,60.6809,60.6809,800.0
2014-09-09 14:00:00,77.43,77.43,77.2,77.28,1600.0,60.6731,60.6731,60.4929,60.5556,1600.0
2014-09-09 14:05:00,77.23,77.23,77.04,77.05,1300.0,60.5164,60.5164,60.3675,60.3753,1300.0
2014-09-09 14:10:00,76.94,77.07,76.94,77.07,800.0,60.2891,60.391,60.2891,60.391,800.0
2014-09-09 14:15:00,77.07,77.11,77.03,77.03,600.0,60.391,60.4223,60.3597,60.3597,600.0
2014-09-09 14:20:00,77.06,77.06,76.73,76.76,1400.0,60.3832,60.3832,60.1246,60.1481,1400.0
2014-09-09 14:25:00,76.7,76.7,76.46,76.46,1100.0,60.1011,60.1011,59.913,59.913,1100.0
2014-09-09 14:30:00,76.55,76.6,76.55,76.56,1000.0,59.9835,60.0227,59.9835,59.9914,1000.0
2014-09-09 14:35:00,76.71,76.82,76.63,76.82,500.0,60.1089,60.1951,60.0462,60.1951,500.0
2014-09-09 14:40:00,76.74,76.79,76.68,76.68,1000.0,60.1324,60.1716,60.0854,60.0854,1000.0
2014-09-09 14:45:00,76.65,76.65,76.43,76.45,700.0,60.0619,60.0619,59.8895,59.9052,700.0
2014-09-09 14:50:00,76.4,76.5,76.36,76.44,2900.0,59.866,59.9444,59.8347,59.8973,2900.0
2014-09-09 14:55:00,76.45,76.46,76.38,76.42,1100.0,59.9052,59.913,59.8503,59.8817,1100.0
2014-09-09 15:00:00,76.35,76.35,76.25,76.26,1100.0,59.8268,59.8268,59.7485,59.7563,1100.0
2014-09-09 15:05:00,76.21,76.21,75.85,75.85,1800.0,59.7171,59.7171,59.435,59.435,1800.0
2014-09-09 15:10:00,75.87,75.95,75.83,75.91,1400.0,59.4507,59.5134,59.4194,59.482,1400.0
2014-09-09 15:15:00,75.98,75.98,75.89,75.89,900.0,59.5369,59.5369,59.4664,59.4664,900.0
2014-09-09 15:20:00,75.75,75.75,75.59,75.73,600.0,59.3567,59.3567,59.2313,59.341,600.0
2014-09-09 15:25:00,75.88,75.99,75.85,75.99,900.0,59.4585,59.5447,59.435,59.5447,900.0
2014-09-09 15:30:00,76.0,76.09,75.95,76.06,1800.0,59.5526,59.6231,59.5134,59.5996,1800.0
2014-09-09 15:35:00,76.15,76.29,76.15,76.17,1400.0,59.6701,59.7798,59.6701,59.6858,1400.0
2014-09-09 15:40:00,76.19,76.24,76.18,76.21,1900.0,59.7014,59.7406,59.6936,59.7171,1900.0
2014-09-09 15:45:00,76.26,76.41,76.14,76.4,4500.0,59.7563,59.8738,59.6623,59.866,4500.0
2014-09-09 15:50:00,76.4,76.47,76.32,76.34,3500.0,59.866,59.9208,59.8033,59.819,3500.0
2014-09-09 15:55:00,76.34,76.51,76.34,76.46,3200.0,59.819,59.9522,59.819,59.913,3200.0
2014-09-10 09:30:00,76.7,76.7,76.7,76.7,100.0,60.1011,60.1011,60.1011,60.1011,100.0
2014-09-10 09:35:00,75.74,75.74,74.69,74.74,1800.0,59.3488,59.3488,58.5261,58.5652,1800.0
2014-09-10 09:40:00,74.9,75.6,74.9,75.2,1300.0,58.6906,59.2391,58.6906,58.9257,1300.0
2014-09-10 09:45:00,75.46,75.47,75.31,75.46,3200.0,59.1294,59.1373,59.0119,59.1294,3200.0
2014-09-10 09:50:00,75.64,75.71,75.48,75.48,900.0,59.2705,59.3253,59.1451,59.1451,900.0
2014-09-10 09:55:00,75.53,75.55,75.53,75.55,200.0,59.1843,59.1999,59.1843,59.1999,200.0
2014-09-10 10:00:00,75.45,75.45,75.45,75.45,200.0,59.1216,59.1216,59.1216,59.1216,200.0
2014-09-10 10:05:00,75.5,75.78,75.48,75.66,800.0,59.1608,59.3802,59.1451,59.2861,800.0
2014-09-10 10:10:00,75.74,75.74,75.68,75.68,500.0,59.3488,59.3488,59.3018,59.3018,500.0
2014-09-10 10:15:00,75.52,75.59,75.51,75.52,4500.0,59.1764,59.2313,59.1686,59.1764,4500.0
2014-09-10 10:20:00,75.68,75.85,75.55,75.78,600.0,59.3018,59.435,59.1999,59.3802,600.0
2014-09-10 10:25:00,75.83,76.04,75.83,76.04,500.0,59.4194,59.5839,59.4194,59.5839,500.0
2014-09-10 10:30:00,76.02,76.05,75.39,75.39,2900.0,59.5682,59.5917,59.0746,59.0746,2900.0
2014-09-10 10:35:00,75.49,75.49,75.23,75.23,700.0,59.1529,59.1529,58.9492,58.9492,700.0
2014-09-10 10:40:00,75.23,75.53,75.23,75.41,800.0,58.9492,59.1843,58.9492,59.0902,800.0
2014-09-10 10:45:00,75.52,75.52,75.44,75.44,400.0,59.1764,59.1764,59.1138,59.1138,400.0
2014-09-10 10:50:00,75.3,75.3,75.18,75.18,500.0,59.0041,59.0041,58.91,58.91,500.0
2014-09-10 10:55:00,75.34,75.34,75.17,75.18,2600.0,59.0354,59.0354,58.9022,58.91,2600.0
2014-09-10 11:00:00,75.19,75.29,75.13,75.13,4100.0,58.9179,58.9962,58.8708,58.8708,4100.0
2014-09-10 11:05:00,75.05,75.05,74.99,74.99,500.0,58.8082,58.8082,58.7611,58.7611,500.0
2014-09-10 11:10:00,75.24,75.42,75.16,75.42,600.0,58.957,59.0981,58.8943,59.0981,600.0
2014-09-10 11:15:00,75.44,75.44,75.39,75.41,300.0,59.1138,59.1138,59.0746,59.0902,300.0
2014-09-10 11:20:00,75.57,75.57,75.57,75.57,100.0,59.2156,59.2156,59.2156,59.2156,100.0
2014-09-10 11:25:00,75.68,75.68,75.49,75.53,2000.0,59.3018,59.3018,59.1529,59.1843,2000.0
2014-09-10 11:30:00,75.53,75.53,75.53,75.53,0.0,59.1843,59.1843,59.1843,59.1843,0.0
2014-09-10 11:35:00,76.2,76.45,76.2,76.45,400.0,59.7093,59.9052,59.7093,59.9052,400.0
2014-09-10 11:40:00,76.48,76.52,76.01,76.01,900.0,59.9287,59.96,59.5604,59.5604,900.0
2014-09-10 11:45:00,75.96,75.98,75.64,75.7,1400.0,59.5212,59.5369,59.2705,59.3175,1400.0
2014-09-10 11:50:00,75.72,75.72,75.61,75.61,800.0,59.3332,59.3332,59.247,59.247,800.0
2014-09-10 11:55:00,75.94,75.94,75.61,75.63,1200.0,59.5055,59.5055,59.247,59.2626,1200.0
2014-09-10 12:00:00,75.57,75.57,75.49,75.54,300.0,59.2156,59.2156,59.1529,59.1921,300.0
2014-09-10 12:05:00,75.51,75.51,75.33,75.34,900.0,59.1686,59.1686,59.0276,59.0354,900.0
2014-09-10 12:10:00,75.46,75.5,75.46,75.5,400.0,59.1294,59.1608,59.1294,59.1608,400.0
2014-09-10 12:15:00,75.82,75.82,75.75,75.79,600.0,59.4115,59.4115,59.3567,59.388,600.0
2014-09-10 12:20:00,76.01,76.17,75.96,75.96,2200.0,59.5604,59.6858,59.5212,59.5212,2200.0
2014-09-10 12:25:00,76.04,76.12,75.89,75.89,1500.0,59.5839,59.6466,59.4664,59.4664,1500.0
2014-09-10 12:30:00,75.96,75.96,75.87,75.87,500.0,59.5212,59.5212,59.4507,59.4507,500.0
2014-09-10 12:35:00,76.04,76.04,75.79,75.79,600.0,59.5839,59.5839,59.388,59.388,600.0
2014-09-10 12:40:00,75.75,75.75,75.75,75.75,100.0,59.3567,59.3567,59.3567,59.3567,100.0
2014-09-10 12:45:00,75.85,75.85,75.74,75.74,300.0,59.435,59.435,59.3488,59.3488,300.0
2014-09-10 12:50:00,75.85,75.85,75.85,75.85,100.0,59.435,59.435,59.435,59.435,100.0
2014-09-10 12:55:00,75.8,75.8,75.6,75.6,400.0,59.3958,59.3958,59.2391,59.2391,400.0
2014-09-10 13:00:00,75.8,75.8,75.8,75.8,100.0,59.3958,59.3958,59.3958,59.3958,100.0
2014-09-10 13:05:00,75.95,76.03,75.95,76.03,200.0,59.5134,59.5761,59.5134,59.5761,200.0
2014-09-10 13:10:00,76.19,76.19,75.99,75.99,700.0,59.7014,59.7014,59.5447,59.5447,700.0
2014-09-10 13:15:00,75.94,76.0,75.94,76.0,900.0,59.5055,59.5526,59.5055,59.5526,900.0
2014-09-10 13:20:00,75.94,75.94,75.88,75.88,300.0,59.5055,59.5055,59.4585,59.4585,300.0
2014-09-10 13:25:00,75.88,75.88,75.88,75.88,0.0,59.4585,59.4585,59.4585,59.4585,0.0
2014-09-10 13:30:00,75.95,75.95,75.92,75.92,200.0,59.5134,59.5134,59.4899,59.4899,200.0
2014-09-10 13:35:00,75.86,76.01,75.86,76.01,300.0,59.4429,59.5604,59.4429,59.5604,300.0
2014-09-10 13:40:00,76.01,76.12,75.97,75.97,400.0,59.5604,59.6466,59.5291,59.5291,400.0
2014-09-10 13:45:00,76.01,76.1,75.91,76.06,700.0,59.5604,59.6309,59.482,59.5996,700.0
2014-09-10 13:50:00,76.15,76.15,76.0,76.0,300.0,59.6701,59.6701,59.5526,59.5526,300.0
2014-09-10 13:55:00,75.97,76.42,75.97,76.42,300.0,59.5291,59.8817,59.5291,59.8817,300.0
2014-09-10 14:00:00,76.38,76.4,76.38,76.4,300.0,59.8503,59.866,59.8503,59.866,300.0
2014-09-10 14:05:00,76.36,76.36,76.2,76.2,500.0,59.8347,59.8347,59.7093,59.7093,500.0
2014-09-10 14:10:00,76.23,76.23,76.17,76.17,400.0,59.7328,59.7328,59.6858,59.6858,400.0
2014-09-10 14:15:00,76.23,76.23,76.23,76.23,100.0,59.7328,59.7328,59.7328,59.7328,100.0
2014-09-10 14:20:00,76.23,76.23,76.19,76.22,600.0,59.7328,59.7328,59.7014,59.7249,600.0
2014-09-10 14:25:00,76.22,76.22,76.22,76.22,0.0,59.7249,59.7249,59.7249,59.7249,0.0
2014-09-10 14:30:00,76.41,76.51,76.4,76.4,500.0,59.8738,59.9522,59.866,59.866,500.0
2014-09-10 14:35:00,76.34,76.34,76.34,76.34,100.0,59.819,59.819,59.819,59.819,100.0
2014-09-10 14:40:00,76.46,76.51,76.46,76.51,300.0,59.913,59.9522,59.913,59.9522,300.0
2014-09-10 14:45:00,76.63,76.63,76.52,76.52,400.0,60.0462,60.0462,59.96,59.96,400.0
2014-09-10 14:50:00,76.52,76.52,76.52,76.52,100.0,59.96,59.96,59.96,59.96,100.0
2014-09-10 14:55:00,76.56,76.56,76.52,76.52,400.0,59.9914,59.9914,59.96,59.96,400.0
2014-09-10 15:00:00,76.56,76.85,76.56,76.85,400.0,59.9914,60.2186,59.9914,60.2186,400.0
2014-09-10 15:05:00,76.81,76.91,76.8,76.91,1100.0,60.1873,60.2656,60.1794,60.2656,1100.0
2014-09-10 15:10:00,76.85,76.85,76.63,76.63,400.0,60.2186,60.2186,60.0462,60.0462,400.0
2014-09-10 15:15:00,76.65,76.79,76.6,76.61,800.0,60.0619,60.1716,60.0227,60.0305,800.0
2014-09-10 15:20:00,76.62,76.86,76.62,76.86,1000.0,60.0384,60.2264,60.0384,60.2264,1000.0
2014-09-10 15:25:00,76.87,77.07,76.84,77.07,2600.0,60.2343,60.391,60.2108,60.391,2600.0
2014-09-10 15:30:00,77.07,77.07,76.92,76.92,600.0,60.391,60.391,60.2735,60.2735,600.0
2014-09-10 15:35:00,76.95,77.13,76.95,77.05,2500.0,60.297,60.438,60.297,60.3753,2500.0
2014-09-10 15:40:00,77.08,77.08,76.9,76.91,900.0,60.3988,60.3988,60.2578,60.2656,900.0
2014-09-10 15:45:00,76.85,76.85,76.83,76.85,5800.0,60.2186,60.2186,60.2029,60.2186,5800.0
2014-09-10 15:50:00,76.84,76.93,76.75,76.82,9900.0,60.2108,60.2813,60.1403,60.1951,9900.0
2014-09-10 15:55:00,76.83,76.94,76.77,76.81,4000.0,60.2029,60.2891,60.1559,60.1873,4000.0
2014-09-11 09:30:00,75.65,76.25,75.65,76.25,400.0,59.2783,59.7485,59.2783,59.7485,400.0
2014-09-11 09:35:00,76.19,76.19,76.19,76.19,700.0,59.7014,59.7014,59.7014,59.7014,700.0
2014-09-11 09:40:00,76.09,76.2,76.09,76.2,600.0,59.6231,59.7093,59.6231,59.7093,600.0
2014-09-11 09:45:00,76.19,76.77,76.19,76.77,600.0,59.7014,60.1559,59.7014,60.1559,600.0
2014-09-11 09:50:00,76.85,77.25,76.85,77.25,300.0,60.2186,60.532,60.2186,60.532,300.0
2014-09-11 09:55:00,77.14,77.33,76.84,77.05,9600.0,60.4458,60.5947,60.2108,60.3753,9600.0
2014-09-11 10:00:00,77.1,77.18,76.91,77.18,1000.0,60.4145,60.4772,60.2656,60.4772,1000.0
2014-09-11 10:05:00,77.21,77.27,77.02,77.02,800.0,60.5007,60.5477,60.3518,60.3518,800.0
2014-09-11 10:10:00,76.91,77.03,76.91,76.97,1600.0,60.2656,60.3597,60.2656,60.3126,1600.0
2014-09-11 10:15:00,76.97,77.0,76.8,77.0,1400.0,60.3126,60.3361,60.1794,60.3361,1400.0
2014-09-11 10:20:00,77.01,77.08,76.98,76.98,700.0,60.344,60.3988,60.3205,60.3205,700.0
2014-09-11 10:25:00,76.85,76.85,76.85,76.85,100.0,60.2186,60.2186,60.2186,60.2186,100.0
2014-09-11 10:30:00,76.75,76.75,76.23,76.23,1100.0,60.1403,60.1403,59.7328,59.7328,1100.0
2014-09-11 10:35:00,76.04,76.04,75.93,75.93,300.0,59.5839,59.5839,59.4977,59.4977,300.0
2014-09-11 10:40:00,75.83,75.87,75.73,75.87,700.0,59.4194,59.4507,59.341,59.4507,700.0
2014-09-11 10:45:00,75.69,75.9,75.65,75.8,1000.0,59.3096,59.4742,59.2783,59.3958,1000.0
2014-09-11 10:50:00,75.81,75.84,75.67,75.82,2200.0,59.4037,59.4272,59.294,59.4115,2200.0
2014-09-11 10:55:00,75.8,76.46,75.79,76.46,800.0,59.3958,59.913,59.388,59.913,800.0
2014-09-11 11:00:00,76.61,77.35,76.61,77.35,1600.0,60.0305,60.6104,60.0305,60.6104,1600.0
2014-09-11 11:05:00,77.31,77.41,77.22,77.34,1400.0,60.5791,60.6574,60.5085,60.6026,1400.0
2014-09-11 11:10:00,77.16,77.24,77.11,77.24,500.0,60.4615,60.5242,60.4223,60.5242,500.0
2014-09-11 11:15:00,77.17,77.34,77.17,77.32,1300.0,60.4694,60.6026,60.4694,60.5869,1300.0
2014-09-11 11:20:00,77.22,77.22,77.05,77.05,500.0,60.5085,60.5085,60.3753,60.3753,500.0
2014-09-11 11:25:00,76.91,76.97,76.91,76.97,200.0,60.2656,60.3126,60.2656,60.3126,200.0
2014-09-11 11:30:00,76.88,76.95,76.85,76.86,1200.0,60.2421,60.297,60.2186,60.2264,1200.0
2014-09-11 11:35:00,76.78,76.78,76.74,76.74,200.0,60.1638,60.1638,60.1324,60.1324,200.0
2014-09-11 11:40:00,76.69,76.69,76.24,76.24,800.0,60.0932,60.0932,59.7406,59.7406,800.0
2014-09-11 11:45:00,76.22,76.25,76.19,76.2,500.0,59.7249,59.7485,59.7014,59.7093,500.0
2014-09-11 11:50:00,76.33,76.33,76.23,76.26,700.0,59.8111,59.8111,59.7328,59.7563,700.0
2014-09-11 11:55:00,76.23,76.28,76.22,76.28,300.0,59.7328,59.772,59.7249,59.772,300.0
2014-09-11 12:00:00,76.35,76.44,76.35,76.41,700.0,59.8268,59.8973,59.8268,59.8738,700.0
2014-09-11 12:05:00,76.51,76.56,76.51,76.56,300.0,59.9522,59.9914,59.9522,59.9914,300.0
2014-09-11 12:10:00,76.41,76.54,76.41,76.54,800.0,59.8738,59.9757,59.8738,59.9757,800.0
2014-09-11 12:15:00,76.77,76.9,76.77,76.9,600.0,60.1559,60.2578,60.1559,60.2578,600.0
2014-09-11 12:20:00,76.9,76.9,76.9,76.9,100.0,60.2578,60.2578,60.2578,60.2578,100.0
2014-09-11 12:25:00,76.98,77.12,76.98,77.1,700.0,60.3205,60.4302,60.3205,60.4145,700.0
2014-09-11 12:30:00,77.03,77.03,76.93,76.93,500.0,60.3597,60.3597,60.2813,60.2813,500.0
2014-09-11 12:35:00,77.03,77.04,76.73,76.79,1800.0,60.3597,60.3675,60.1246,60.1716,1800.0
2014-09-11 12:40:00,76.8,76.8,76.8,76.8,100.0,60.1794,60.1794,60.1794,60.1794,100.0
2014-09-11 12:45:00,76.71,76.71,76.64,76.64,1100.0,60.1089,60.1089,60.0541,60.0541,1100.0
2014-09-11 12:50:00,76.74,76.74,76.74,76.74,200.0,60.1324,60.1324,60.1324,60.1324,200.0
2014-09-11 12:55:00,76.79,76.85,76.71,76.85,1200.0,60.1716,60.2186,60.1089,60.2186,1200.0
2014-09-11 13:00:00,76.94,77.14,76.94,77.14,500.0,60.2891,60.4458,60.2891,60.4458,500.0
2014-09-11 13:05:00,77.19,77.22,77.14,77.22,1100.0,60.485,60.5085,60.4458,60.5085,1100.0
2014-09-11 13:10:00,77.24,77.24,77.16,77.16,400.0,60.5242,60.5242,60.4615,60.4615,400.0
2014-09-11 13:15:00,77.09,77.21,77.09,77.21,1900.0,60.4067,60.5007,60.4067,60.5007,1900.0
2014-09-11 13:20:00,77.23,77.23,77.0,77.0,800.0,60.5164,60.5164,60.3361,60.3361,800.0
2014-09-11 13:25:00,76.87,76.87,76.62,76.75,1300.0,60.2343,60.2343,60.0384,60.1403,1300.0
2014-09-11 13:30:00,76.79,76.91,76.79,76.91,400.0,60.1716,60.2656,60.1716,60.2656,400.0
2014-09-11 13:35:00,76.96,76.96,76.8,76.8,600.0,60.3048,60.3048,60.1794,60.1794,600.0
2014-09-11 13:40:00,76.9,76.91,76.9,76.9,700.0,60.2578,60.2656,60.2578,60.2578,700.0
2014-09-11 13:45:00,76.87,76.9,76.87,76.9,200.0,60.2343,60.2578,60.2343,60.2578,200.0
2014-09-11 13:50:00,76.92,76.92,76.9,76.9,300.0,60.2735,60.2735,60.2578,60.2578,300.0
2014-09-11 13:55:00,76.76,76.76,76.65,76.73,900.0,60.1481,60.1481,60.0619,60.1246,900.0
2014-09-11 14:00:00,76.72,76.84,76.68,76.84,800.0,60.1167,60.2108,60.0854,60.2108,800.0
2014-09-11 14:05:00,76.81,76.91,76.81,76.91,200.0,60.1873,60.2656,60.1873,60.2656,200.0
2014-09-11 14:10:00,76.98,76.98,76.86,76.9,900.0,60.3205,60.3205,60.2264,60.2578,900.0
2014-09-11 14:15:00,76.89,77.02,76.89,76.92,600.0,60.25,60.3518,60.25,60.2735,600.0
2014-09-11 14:20:00,77.02,77.03,77.02,77.03,200.0,60.3518,60.3597,60.3518,60.3597,200.0
2014-09-11 14:25:00,77.27,77.27,77.27,77.27,200.0,60.5477,60.5477,60.5477,60.5477,200.0
2014-09-11 14:30:00,77.5,77.89,77.5,77.81,1500.0,60.7279,61.0335,60.7279,60.9709,1500.0
2014-09-11 14:35:00,77.85,77.85,77.68,77.68,400.0,61.0022,61.0022,60.869,60.869,400.0
2014-09-11 14:40:00,77.55,77.65,77.55,77.65,400.0,60.7671,60.8455,60.7671,60.8455,400.0
2014-09-11 14:45:00,77.65,77.65,77.65,77.65,0.0,60.8455,60.8455,60.8455,60.8455,0.0
2014-09-11 14:50:00,77.67,77.67,77.64,77.64,200.0,60.8612,60.8612,60.8376,60.8376,200.0
2014-09-11 14:55:00,77.66,77.66,77.6,77.66,600.0,60.8533,60.8533,60.8063,60.8533,600.0
2014-09-11 15:00:00,77.56,77.7,77.56,77.64,1300.0,60.775,60.8847,60.775,60.8376,1300.0
2014-09-11 15:05:00,77.6,77.6,77.32,77.34,2200.0,60.8063,60.8063,60.5869,60.6026,2200.0
2014-09-11 15:10:00,77.37,77.42,77.37,77.42,1300.0,60.6261,60.6653,60.6261,60.6653,1300.0
2014-09-11 15:15:00,77.55,77.9,77.55,77.84,3100.0,60.7671,61.0414,60.7671,60.9944,3100.0
2014-09-11 15:20:00,77.88,77.95,77.87,77.95,2300.0,61.0257,61.0806,61.0179,61.0806,2300.0
2014-09-11 15:25:00,77.97,78.07,77.92,78.05,3300.0,61.0962,61.1746,61.057,61.1589,3300.0
2014-09-11 15:30:00,78.06,78.11,78.05,78.05,4800.0,61.1667,61.2059,61.1589,61.1589,4800.0
2014-09-11 15:35:00,78.05,78.1,78.05,78.08,1300.0,61.1589,61.1981,61.1589,61.1824,1300.0
2014-09-11 15:40:00,78.1,78.16,78.05,78.06,3800.0,61.1981,61.2451,61.1589,61.1667,3800.0
2014-09-11 15:45:00,78.05,78.05,77.93,77.96,3800.0,61.1589,61.1589,61.0649,61.0884,3800.0
2014-09-11 15:50:00,78.07,78.11,77.8,77.85,2200.0,61.1746,61.2059,60.963,61.0022,2200.0
2014-09-11 15:55:00,77.83,77.89,77.8,77.85,3900.0,60.9865,61.0335,60.963,61.0022,3900.0
2014-09-12 09:30:00,77.33,77.38,77.24,77.24,300.0,60.5947,60.6339,60.5242,60.5242,300.0
2014-09-12 09:35:00,77.0,77.0,77.0,77.0,300.0,60.3361,60.3361,60.3361,60.3361,300.0
2014-09-12 09:40:00,76.84,76.84,76.84,76.84,100.0,60.2108,60.2108,60.2108,60.2108,100.0
2014-09-12 09:45:00,77.16,77.3,77.08,77.3,1100.0,60.4615,60.5712,60.3988,60.5712,1100.0
2014-09-12 09:50:00,77.34,77.34,77.14,77.14,400.0,60.6026,60.6026,60.4458,60.4458,400.0
2014-09-12 09:55:00,77.0,77.0,77.0,77.0,400.0,60.3361,60.3361,60.3361,60.3361,400.0
2014-09-12 10:00:00,76.67,77.05,76.67,77.05,1900.0,60.0776,60.3753,60.0776,60.3753,1900.0
2014-09-12 10:05:00,77.0,77.0,76.77,76.77,600.0,60.3361,60.3361,60.1559,60.1559,600.0
2014-09-12 10:10:00,76.75,76.75,76.7,76.7,300.0,60.1403,60.1403,60.1011,60.1011,300.0
2014-09-12 10:15:00,76.53,76.95,76.53,76.74,1000.0,59.9679,60.297,59.9679,60.1324,1000.0
2014-09-12 10:20:00,76.98,76.98,76.97,76.97,200.0,60.3205,60.3205,60.3126,60.3126,200.0
2014-09-12 10:25:00,76.79,77.02,76.79,77.02,400.0,60.1716,60.3518,60.1716,60.3518,400.0
2014-09-12 10:30:00,76.9,77.05,76.9,77.05,500.0,60.2578,60.3753,60.2578,60.3753,500.0
2014-09-12 10:35:00,77.05,77.05,77.05,77.05,0.0,60.3753,60.3753,60.3753,60.3753,0.0
2014-09-12 10:40:00,77.0,77.0,77.0,77.0,100.0,60.3361,60.3361,60.3361,60.3361,100.0
2014-09-12 10:45:00,76.79,77.14,76.79,77.09,800.0,60.1716,60.4458,60.1716,60.4067,800.0
2014-09-12 10:50:00,77.02,77.02,76.94,76.95,1000.0,60.3518,60.3518,60.2891,60.297,1000.0
2014-09-12 10:55:00,77.43,77.56,77.41,77.54,1100.0,60.6731,60.775,60.6574,60.7593,1100.0
2014-09-12 11:00:00,77.47,77.58,77.47,77.58,600.0,60.7044,60.7906,60.7044,60.7906,600.0
2014-09-12 11:05:00,77.69,77.8,77.69,77.77,1200.0,60.8768,60.963,60.8768,60.9395,1200.0
2014-09-12 11:10:00,77.62,77.62,77.16,77.16,2100.0,60.822,60.822,60.4615,60.4615,2100.0
2014-09-12 11:15:00,77.23,77.42,77.21,77.21,2300.0,60.5164,60.6653,60.5007,60.5007,2300.0
2014-09-12 11:20:00,77.33,77.33,77.12,77.17,1600.0,60.5947,60.5947,60.4302,60.4694,1600.0
2014-09-12 11:25:00,77.08,77.14,76.98,77.02,1500.0,60.3988,60.4458,60.3205,60.3518,1500.0
2014-09-12 11:30:00,76.92,77.08,76.73,77.08,800.0,60.2735,60.3988,60.1246,60.3988,800.0
2014-09-12 11:35:00,76.88,76.93,76.88,76.93,400.0,60.2421,60.2813,60.2421,60.2813,400.0
2014-09-12 11:40:00,76.88,76.88,76.85,76.85,200.0,60.2421,60.2421,60.2186,60.2186,200.0
2014-09-12 11:45:00,76.81,76.87,76.62,76.62,700.0,60.1873,60.2343,60.0384,60.0384,700.0
2014-09-12 11:50:00,76.63,76.63,76.63,76.63,300.0,60.0462,60.0462,60.0462,60.0462,300.0
2014-09-12 11:55:00,76.59,76.59,76.59,76.59,200.0,60.0149,60.0149,60.0149,60.0149,200.0
2014-09-12 12:00:00,76.56,76.61,76.52,76.58,800.0,59.9914,60.0305,59.96,60.007,800.0
2014-09-12 12:05:00,76.76,76.76,76.69,76.69,400.0,60.1481,60.1481,60.0932,60.0932,400.0
2014-09-12 12:10:00,76.62,76.67,76.55,76.67,800.0,60.0384,60.0776,59.9835,60.0776,800.0
2014-09-12 12:15:00,76.64,76.64,76.61,76.61,200.0,60.0541,60.0541,60.0305,60.0305,200.0
2014-09-12 12:20:00,76.5,76.51,76.5,76.51,200.0,59.9444,59.9522,59.9444,59.9522,200.0
2014-09-12 12:25:00,76.67,76.67,76.64,76.64,600.0,60.0776,60.0776,60.0541,60.0541,600.0
2014-09-12 12:30:00,76.56,76.57,76.56,76.57,200.0,59.9914,59.9992,59.9914,59.9992,200.0
2014-09-12 12:35:00,76.58,76.58,76.58,76.58,100.0,60.007,60.007,60.007,60.007,100.0
2014-09-12 12:40:00,76.84,76.86,76.84,76.86,200.0,60.2108,60.2264,60.2108,60.2264,200.0
2014-09-12 12:45:00,76.82,77.03,76.82,77.03,300.0,60.1951,60.3597,60.1951,60.3597,300.0
2014-09-12 12:50:00,77.07,77.16,77.03,77.06,800.0,60.391,60.4615,60.3597,60.3832,800.0
2014-09-12 12:55:00,77.06,77.06,77.06,77.06,0.0,60.3832,60.3832,60.3832,60.3832,0.0
2014-09-12 13:00:00,77.06,77.06,76.86,76.91,1100.0,60.3832,60.3832,60.2264,60.2656,1100.0
2014-09-12 13:05:00,76.78,76.78,76.65,76.65,400.0,60.1638,60.1638,60.0619,60.0619,400.0
2014-09-12 13:10:00,76.75,76.75,76.75,76.75,300.0,60.1403,60.1403,60.1403,60.1403,300.0
2014-09-12 13:15:00,76.61,76.61,76.56,76.56,400.0,60.0305,60.0305,59.9914,59.9914,400.0
2014-09-12 13:20:00,76.39,76.39,76.39,76.39,100.0,59.8582,59.8582,59.8582,59.8582,100.0
2014-09-12 13:25:00,76.39,76.39,76.39,76.39,0.0,59.8582,59.8582,59.8582,59.8582,0.0
2014-09-12 13:30:00,76.68,76.68,76.68,76.68,200.0,60.0854,60.0854,60.0854,60.0854,200.0
2014-09-12 13:35:00,76.63,76.88,76.51,76.55,1900.0,60.0462,60.2421,59.9522,59.9835,1900.0
2014-09-12 13:40:00,76.45,76.45,76.45,76.45,100.0,59.9052,59.9052,59.9052,59.9052,100.0
2014-09-12 13:45:00,76.45,76.45,76.45,76.45,0.0,59.9052,59.9052,59.9052,59.9052,0.0
2014-09-12 13:50:00,76.56,76.56,76.56,76.56,400.0,59.9914,59.9914,59.9914,59.9914,400.0
2014-09-12 13:55:00,76.56,76.56,76.56,76.56,0.0,59.9914,59.9914,59.9914,59.9914,0.0
2014-09-12 14:00:00,76.45,76.45,76.45,76.45,100.0,59.9052,59.9052,59.9052,59.9052,100.0
2014-09-12 14:05:00,76.37,76.37,76.37,76.37,100.0,59.8425,59.8425,59.8425,59.8425,100.0
2014-09-12 14:10:00,76.45,76.45,76.31,76.31,300.0,59.9052,59.9052,59.7955,59.7955,300.0
2014-09-12 14:15:00,76.24,76.24,76.22,76.22,500.0,59.7406,59.7406,59.7249,59.7249,500.0
2014-09-12 14:20:00,76.27,76.4,76.27,76.4,300.0,59.7641,59.866,59.7641,59.866,300.0
2014-09-12 14:25:00,76.43,76.5,76.43,76.5,300.0,59.8895,59.9444,59.8895,59.9444,300.0
2014-09-12 14:30:00,76.64,76.79,76.64,76.79,300.0,60.0541,60.1716,60.0541,60.1716,300.0
2014-09-12 14:35:00,76.64,76.64,76.64,76.64,100.0,60.0541,60.0541,60.0541,60.0541,100.0
2014-09-12 14:40:00,76.34,76.34,76.31,76.31,200.0,59.819,59.819,59.7955,59.7955,200.0
2014-09-12 14:45:00,76.23,76.23,76.19,76.19,300.0,59.7328,59.7328,59.7014,59.7014,300.0
2014-09-12 14:50:00,76.1,76.11,76.04,76.04,400.0,59.6309,59.6388,59.5839,59.5839,400.0
2014-09-12 14:55:00,76.11,76.11,76.11,76.11,100.0,59.6388,59.6388,59.6388,59.6388,100.0
2014-09-12 15:00:00,76.03,76.03,75.88,75.92,500.0,59.5761,59.5761,59.4585,59.4899,500.0
2014-09-12 15:05:00,76.26,76.37,76.26,76.34,600.0,59.7563,59.8425,59.7563,59.819,600.0
2014-09-12 15:10:00,76.3,76.47,76.3,76.47,200.0,59.7876,59.9208,59.7876,59.9208,200.0
2014-09-12 15:15:00,76.51,76.53,76.48,76.53,500.0,59.9522,59.9679,59.9287,59.9679,500.0
2014-09-12 15:20:00,76.63,76.65,76.59,76.6,500.0,60.0462,60.0619,60.0149,60.0227,500.0
2014-09-12 15:25:00,76.51,76.55,76.4,76.4,500.0,59.9522,59.9835,59.866,59.866,500.0
2014-09-12 15:30:00,76.57,76.65,76.57,76.63,1000.0,59.9992,60.0619,59.9992,60.0462,1000.0
2014-09-12 15:35:00,76.5,76.5,76.47,76.47,200.0,59.9444,59.9444,59.9208,59.9208,200.0
2014-09-12 15:40:00,76.54,76.54,76.49,76.49,200.0,59.9757,59.9757,59.9365,59.9365,200.0
2014-09-12 15:45:00,76.42,76.52,76.38,76.51,900.0,59.8817,59.96,59.8503,59.9522,900.0
2014-09-12 15:50:00,76.61,76.63,76.45,76.51,800.0,60.0305,60.0462,59.9052,59.9522,800.0
2014-09-12 15:55:00,76.55,76.64,76.45,76.64,1900.0,59.9835,60.0541,59.9052,60.0541,1900.0
2014-09-15 09:30:00,76.1,76.1,75.94,75.94,500.0,59.6309,59.6309,59.5055,59.5055,500.0
2014-09-15 09:35:00,75.98,76.23,75.97,76.23,900.0,59.5369,59.7328,59.5291,59.7328,900.0
2014-09-15 09:40:00,76.04,76.04,75.8,75.8,800.0,59.5839,59.5839,59.3958,59.3958,800.0
2014-09-15 09:45:00,75.88,75.89,75.21,75.21,900.0,59.4585,59.4664,58.9335,58.9335,900.0
2014-09-15 09:50:00,75.3,75.46,75.3,75.46,300.0,59.0041,59.1294,59.0041,59.1294,300.0
2014-09-15 09:55:00,75.48,76.28,75.48,76.19,2100.0,59.1451,59.772,59.1451,59.7014,2100.0
2014-09-15 10:00:00,76.16,76.16,76.16,76.16,200.0,59.6779,59.6779,59.6779,59.6779,200.0
2014-09-15 10:05:00,76.3,76.67,76.3,76.55,1200.0,59.7876,60.0776,59.7876,59.9835,1200.0
2014-09-15 10:10:00,76.75,77.02,76.75,77.02,400.0,60.1403,60.3518,60.1403,60.3518,400.0
2014-09-15 10:15:00,76.92,76.98,76.91,76.98,400.0,60.2735,60.3205,60.2656,60.3205,400.0
2014-09-15 10:20:00,76.87,76.89,76.78,76.78,1800.0,60.2343,60.25,60.1638,60.1638,1800.0
2014-09-15 10:25:00,76.86,77.07,76.86,77.07,700.0,60.2264,60.391,60.2264,60.391,700.0
2014-09-15 10:30:00,77.21,77.21,77.01,77.01,700.0,60.5007,60.5007,60.344,60.344,700.0
2014-09-15 10:35:00,76.79,76.84,76.78,76.79,700.0,60.1716,60.2108,60.1638,60.1716,700.0
2014-09-15 10:40:00,76.79,76.88,76.35,76.52,1300.0,60.1716,60.2421,59.8268,59.96,1300.0
2014-09-15 10:45:00,76.58,76.61,76.42,76.51,1800.0,60.007,60.0305,59.8817,59.9522,1800.0
2014-09-15 10:50:00,76.28,76.39,76.28,76.35,400.0,59.772,59.8582,59.772,59.8268,400.0
2014-09-15 10:55:00,76.6,76.67,76.6,76.67,300.0,60.0227,60.0776,60.0227,60.0776,300.0
2014-09-15 11:00:00,76.71,76.71,76.35,76.47,600.0,60.1089,60.1089,59.8268,59.9208,600.0
2014-09-15 11:05:00,76.53,76.53,76.46,76.46,300.0,59.9679,59.9679,59.913,59.913,300.0
2014-09-15 11:10:00,76.58,76.58,76.58,76.58,100.0,60.007,60.007,60.007,60.007,100.0
2014-09-15 11:15:00,76.57,76.57,75.98,75.98,1100.0,59.9992,59.9992,59.5369,59.5369,1100.0
2014-09-15 11:20:00,75.95,75.96,75.83,75.83,500.0,59.5134,59.5212,59.4194,59.4194,500.0
2014-09-15 11:25:00,75.83,75.9,75.74,75.9,500.0,59.4194,59.4742,59.3488,59.4742,500.0
2014-09-15 11:30:00,76.06,76.12,76.06,76.12,400.0,59.5996,59.6466,59.5996,59.6466,400.0
2014-09-15 11:35:00,76.15,76.15,76.15,76.15,100.0,59.6701,59.6701,59.6701,59.6701,100.0
2014-09-15 11:40:00,76.1,76.14,76.0,76.12,900.0,59.6309,59.6623,59.5526,59.6466,900.0
2014-09-15 11:45:00,76.0,76.0,76.0,76.0,100.0,59.5526,59.5526,59.5526,59.5526,100.0
2014-09-15 11:50:00,75.99,75.99,75.74,75.74,1100.0,59.5447,59.5447,59.3488,59.3488,1100.0
2014-09-15 11:55:00,75.97,75.97,75.91,75.91,500.0,59.5291,59.5291,59.482,59.482,500.0
2014-09-15 12:00:00,76.02,76.03,75.72,75.75,1300.0,59.5682,59.5761,59.3332,59.3567,1300.0
2014-09-15 12:05:00,75.86,76.01,75.83,76.01,800.0,59.4429,59.5604,59.4194,59.5604,800.0
2014-09-15 12:10:00,76.01,76.01,75.99,75.99,200.0,59.5604,59.5604,59.5447,59.5447,200.0
2014-09-15 12:15:00,75.76,75.76,75.73,75.76,400.0,59.3645,59.3645,59.341,59.3645,400.0
2014-09-15 12:20:00,75.82,75.82,75.82,75.82,200.0,59.4115,59.4115,59.4115,59.4115,200.0
2014-09-15 12:25:00,76.1,76.1,76.05,76.05,400.0,59.6309,59.6309,59.5917,59.5917,400.0
2014-09-15 12:30:00,76.0,76.0,75.87,75.92,300.0,59.5526,59.5526,59.4507,59.4899,300.0
2014-09-15 12:35:00,76.0,76.05,76.0,76.05,200.0,59.5526,59.5917,59.5526,59.5917,200.0
2014-09-15 12:40:00,76.24,76.47,76.24,76.47,1000.0,59.7406,59.9208,59.7406,59.9208,1000.0
2014-09-15 12:45:00,76.51,76.53,76.49,76.49,400.0,59.9522,59.9679,59.9365,59.9365,400.0
2014-09-15 12:50:00,76.69,76.75,76.69,76.75,400.0,60.0932,60.1403,60.0932,60.1403,400.0
2014-09-15 12:55:00,76.82,77.0,76.82,77.0,1000.0,60.1951,60.3361,60.1951,60.3361,1000.0
2014-09-15 13:00:00,76.93,76.93,76.93,76.93,200.0,60.2813,60.2813,60.2813,60.2813,200.0
2014-09-15 13:05:00,76.63,76.65,76.62,76.62,600.0,60.0462,60.0619,60.0384,60.0384,600.0
2014-09-15 13:10:00,76.62,76.62,76.38,76.38,900.0,60.0384,60.0384,59.8503,59.8503,900.0
2014-09-15 13:15:00,76.38,76.38,76.38,76.38,0.0,59.8503,59.8503,59.8503,59.8503,0.0
2014-09-15 13:20:00,76.48,76.48,76.4,76.4,300.0,59.9287,59.9287,59.866,59.866,300.0
2014-09-15 13:25:00,76.38,76.38,76.34,76.34,200.0,59.8503,59.8503,59.819,59.819,200.0
2014-09-15 13:30:00,76.4,76.4,76.4,76.4,100.0,59.866,59.866,59.866,59.866,100.0
2014-09-15 13:35:00,76.39,76.43,76.39,76.43,300.0,59.8582,59.8895,59.8582,59.8895,300.0
2014-09-15 13:40:00,76.42,76.42,76.42,76.42,100.0,59.8817,59.8817,59.8817,59.8817,100.0
2014-09-15 13:45:00,76.5,76.5,76.48,76.48,1000.0,59.9444,59.9444,59.9287,59.9287,1000.0
2014-09-15 13:50:00,76.17,76.2,76.17,76.2,200.0,59.6858,59.7093,59.6858,59.7093,200.0
2014-09-15 13:55:00,76.2,76.2,76.2,76.2,0.0,59.7093,59.7093,59.7093,59.7093,0.0
2014-09-15 14:00:00,76.14,76.16,76.13,76.13,400.0,59.6623,59.6779,59.6544,59.6544,400.0
2014-09-15 14:05:00,76.05,76.06,75.99,76.06,500.0,59.5917,59.5996,59.5447,59.5996,500.0
2014-09-15 14:10:00,76.06,76.06,76.06,76.06,0.0,59.5996,59.5996,59.5996,59.5996,0.0
2014-09-15 14:15:00,76.27,76.29,76.09,76.16,1100.0,59.7641,59.7798,59.6231,59.6779,1100.0
2014-09-15 14:20:00,76.19,76.38,76.19,76.38,400.0,59.7014,59.8503,59.7014,59.8503,400.0
2014-09-15 14:25:00,76.5,76.53,76.44,76.45,5700.0,59.9444,59.9679,59.8973,59.9052,5700.0
2014-09-15 14:30:00,76.47,76.55,76.45,76.53,1300.0,59.9208,59.9835,59.9052,59.9679,1300.0
2014-09-15 14:35:00,76.51,76.7,76.5,76.7,3100.0,59.9522,60.1011,59.9444,60.1011,3100.0
2014-09-15 14:40:00,76.7,76.77,76.64,76.69,1800.0,60.1011,60.1559,60.0541,60.0932,1800.0
2014-09-15 14:45:00,76.8,76.8,76.52,76.52,1800.0,60.1794,60.1794,59.96,59.96,1800.0
2014-09-15 14:50:00,76.56,76.56,76.39,76.39,1100.0,59.9914,59.9914,59.8582,59.8582,1100.0
2014-09-15 14:55:00,76.44,76.44,76.23,76.32,1500.0,59.8973,59.8973,59.7328,59.8033,1500.0
2014-09-15 15:00:00,76.38,76.54,76.36,76.54,600.0,59.8503,59.9757,59.8347,59.9757,600.0
2014-09-15 15:05:00,76.41,76.44,76.35,76.35,1100.0,59.8738,59.8973,59.8268,59.8268,1100.0
2014-09-15 15:10:00,76.4,76.4,76.28,76.33,900.0,59.866,59.866,59.772,59.8111,900.0
2014-09-15 15:15:00,76.26,76.38,76.24,76.28,1000.0,59.7563,59.8503,59.7406,59.772,1000.0
2014-09-15 15:20:00,76.28,76.28,76.28,76.28,0.0,59.772,59.772,59.772,59.772,0.0
2014-09-15 15:25:00,76.41,76.5,76.41,76.46,3600.0,59.8738,59.9444,59.8738,59.913,3600.0
2014-09-15 15:30:00,76.34,76.44,76.34,76.44,900.0,59.819,59.8973,59.819,59.8973,900.0
2014-09-15 15:35:00,76.47,76.5,76.45,76.46,900.0,59.9208,59.9444,59.9052,59.913,900.0
2014-09-15 15:40:00,76.46,76.46,76.31,76.36,700.0,59.913,59.913,59.7955,59.8347,700.0
2014-09-15 15:45:00,76.38,76.42,76.38,76.39,1800.0,59.8503,59.8817,59.8503,59.8582,1800.0
2014-09-15 15:50:00,76.29,76.36,76.28,76.31,2600.0,59.7798,59.8347,59.772,59.7955,2600.0
2014-09-15 15:55:00,76.34,76.35,76.11,76.22,2500.0,59.819,59.8268,59.6388,59.7249,2500.0
2014-09-16 09:30:00,76.59,76.85,76.59,76.85,300.0,60.0149,60.2186,60.0149,60.2186,300.0
2014-09-16 09:35:00,76.98,77.9,76.98,77.9,1700.0,60.3205,61.0414,60.3205,61.0414,1700.0
2014-09-16 09:40:00,77.88,78.02,77.55,77.62,1700.0,61.0257,61.1354,60.7671,60.822,1700.0
2014-09-16 09:45:00,78.07,78.64,78.04,78.64,500.0,61.1746,61.6212,61.1511,61.6212,500.0
2014-09-16 09:50:00,78.07,78.59,78.07,78.38,1300.0,61.1746,61.582,61.1746,61.4175,1300.0
2014-09-16 09:55:00,78.44,78.44,78.33,78.33,700.0,61.4645,61.4645,61.3783,61.3783,700.0
2014-09-16 10:00:00,78.13,78.13,78.13,78.13,100.0,61.2216,61.2216,61.2216,61.2216,100.0
2014-09-16 10:05:00,78.11,78.25,78.05,78.05,500.0,61.2059,61.3156,61.1589,61.1589,500.0
2014-09-16 10:10:00,78.05,78.23,78.05,78.23,600.0,61.1589,61.3,61.1589,61.3,600.0
2014-09-16 10:15:00,78.54,79.23,78.29,79.11,4200.0,61.5429,62.0835,61.347,61.9895,4200.0
2014-09-16 10:20:00,79.12,79.12,78.49,78.49,1600.0,61.9974,61.9974,61.5037,61.5037,1600.0
2014-09-16 10:25:00,78.46,78.59,78.46,78.55,600.0,61.4802,61.582,61.4802,61.5507,600.0
2014-09-16 10:30:00,78.49,78.68,78.4,78.65,2100.0,61.5037,61.6526,61.4332,61.6291,2100.0
2014-09-16 10:35:00,78.8,78.99,78.8,78.93,1300.0,61.7466,61.8955,61.7466,61.8485,1300.0
2014-09-16 10:40:00,78.93,78.93,78.58,78.58,400.0,61.8485,61.8485,61.5742,61.5742,400.0
2014-09-16 10:45:00,78.58,78.69,78.48,78.65,3000.0,61.5742,61.6604,61.4959,61.6291,3000.0
2014-09-16 10:50:00,78.64,78.65,78.57,78.61,1600.0,61.6212,61.6291,61.5664,61.5977,1600.0
2014-09-16 10:55:00,78.45,78.45,78.24,78.32,300.0,61.4723,61.4723,61.3078,61.3705,300.0
2014-09-16 11:00:00,78.39,78.4,78.18,78.18,1500.0,61.4253,61.4332,61.2608,61.2608,1500.0
2014-09-16 11:05:00,78.2,78.2,78.07,78.1,1400.0,61.2765,61.2765,61.1746,61.1981,1400.0
2014-09-16 11:10:00,78.05,78.17,78.04,78.15,1500.0,61.1589,61.2529,61.1511,61.2373,1500.0
2014-09-16 11:15:00,78.28,78.3,78.08,78.08,1600.0,61.3391,61.3548,61.1824,61.1824,1600.0
2014-09-16 11:20:00,78.3,78.44,78.29,78.44,1000.0,61.3548,61.4645,61.347,61.4645,1000.0
2014-09-16 11:25:00,78.41,78.5,78.28,78.49,1000.0,61.441,61.5115,61.3391,61.5037,1000.0
2014-09-16 11:30:00,78.65,78.83,78.6,78.79,1100.0,61.6291,61.7701,61.5899,61.7388,1100.0
2014-09-16 11:35:00,78.76,78.94,78.76,78.9,1000.0,61.7153,61.8563,61.7153,61.825,1000.0
2014-09-16 11:40:00,78.9,79.22,78.88,79.19,3100.0,61.825,62.0757,61.8093,62.0522,3100.0
2014-09-16 11:45:00,79.14,79.33,79.08,79.33,800.0,62.013,62.1619,61.966,62.1619,800.0
2014-09-16 11:50:00,79.35,79.54,79.32,79.54,1100.0,62.1776,62.3265,62.1541,62.3265,1100.0
2014-09-16 11:55:00,79.66,79.72,79.5,79.5,1700.0,62.4205,62.4675,62.2951,62.2951,1700.0
2014-09-16 12:00:00,79.44,79.44,78.97,79.03,2800.0,62.2481,62.2481,61.8798,61.9268,2800.0
2014-09-16 12:05:00,78.93,78.93,78.75,78.77,1100.0,61.8485,61.8485,61.7074,61.7231,1100.0
2014-09-16 12:10:00,78.8,79.02,78.8,78.98,1200.0,61.7466,61.919,61.7466,61.8876,1200.0
2014-09-16 12:15:00,79.15,79.45,79.08,79.37,2700.0,62.0209,62.2559,61.966,62.1932,2700.0
2014-09-16 12:20:00,79.54,79.58,79.54,79.56,1500.0,62.3265,62.3578,62.3265,62.3421,1500.0
2014-09-16 12:25:00,79.64,79.64,79.32,79.43,600.0,62.4048,62.4048,62.1541,62.2403,600.0
2014-09-16 12:30:00,79.51,79.62,79.32,79.56,900.0,62.3029,62.3891,62.1541,62.3421,900.0
2014-09-16 12:35:00,79.47,79.48,79.47,79.48,200.0,62.2716,62.2794,62.2716,62.2794,200.0
2014-09-16 12:40:00,79.48,79.48,79.04,79.04,500.0,62.2794,62.2794,61.9347,61.9347,500.0
2014-09-16 12:45:00,79.17,79.2,79.17,79.2,200.0,62.0365,62.06,62.0365,62.06,200.0
2014-09-16 12:50:00,79.12,79.12,79.06,79.06,600.0,61.9974,61.9974,61.9503,61.9503,600.0
2014-09-16 12:55:00,79.06,79.06,79.06,79.06,0.0,61.9503,61.9503,61.9503,61.9503,0.0
2014-09-16 13:00:00,79.19,79.31,79.19,79.3,600.0,62.0522,62.1462,62.0522,62.1384,600.0
2014-09-16 13:05:00,79.13,79.13,79.13,79.13,100.0,62.0052,62.0052,62.0052,62.0052,100.0
2014-09-16 13:10:00,79.11,79.11,78.96,79.0,1400.0,61.9895,61.9895,61.872,61.9033,1400.0
2014-09-16 13:15:00,79.02,79.08,79.0,79.08,500.0,61.919,61.966,61.9033,61.966,500.0
2014-09-16 13:20:00,79.08,79.11,79.08,79.09,400.0,61.966,61.9895,61.966,61.9738,400.0
2014-09-16 13:25:00,79.0,79.01,78.99,78.99,500.0,61.9033,61.9112,61.8955,61.8955,500.0
2014-09-16 13:30:00,79.04,79.09,79.03,79.03,700.0,61.9347,61.9738,61.9268,61.9268,700.0
2014-09-16 13:35:00,79.07,79.07,79.07,79.07,100.0,61.9582,61.9582,61.9582,61.9582,100.0
2014-09-16 13:40:00,79.22,79.22,79.02,79.02,600.0,62.0757,62.0757,61.919,61.919,600.0
2014-09-16 13:45:00,79.07,79.07,79.07,79.07,100.0,61.9582,61.9582,61.9582,61.9582,100.0
2014-09-16 13:50:00,79.1,79.11,79.09,79.09,300.0,61.9817,61.9895,61.9738,61.9738,300.0
2014-09-16 13:55:00,79.14,79.14,79.14,79.14,100.0,62.013,62.013,62.013,62.013,100.0
2014-09-16 14:00:00,79.14,79.14,79.14,79.14,0.0,62.013,62.013,62.013,62.013,0.0
2014-09-16 14:05:00,79.02,79.03,78.97,78.97,600.0,61.919,61.9268,61.8798,61.8798,600.0
2014-09-16 14:10:00,78.93,78.93,78.85,78.88,600.0,61.8485,61.8485,61.7858,61.8093,600.0
2014-09-16 14:15:00,78.9,78.91,78.86,78.91,700.0,61.825,61.8328,61.7936,61.8328,700.0
2014-09-16 14:20:00,78.96,78.96,78.96,78.96,100.0,61.872,61.872,61.872,61.872,100.0
2014-09-16 14:25:00,78.99,78.99,78.93,78.93,700.0,61.8955,61.8955,61.8485,61.8485,700.0
2014-09-16 14:30:00,79.05,79.05,78.96,79.0,500.0,61.9425,61.9425,61.872,61.9033,500.0
2014-09-16 14:35:00,79.04,79.05,78.86,78.86,800.0,61.9347,61.9425,61.7936,61.7936,800.0
2014-09-16 14:40:00,78.86,78.86,78.86,78.86,100.0,61.7936,61.7936,61.7936,61.7936,100.0
2014-09-16 14:45:00,78.79,78.79,78.71,78.71,400.0,61.7388,61.7388,61.6761,61.6761,400.0
2014-09-16 14:50:00,78.7,78.7,78.54,78.54,1200.0,61.6682,61.6682,61.5429,61.5429,1200.0
2014-09-16 14:55:00,78.5,78.57,78.45,78.57,400.0,61.5115,61.5664,61.4723,61.5664,400.0
2014-09-16 15:00:00,78.57,78.63,78.57,78.63,200.0,61.5664,61.6134,61.5664,61.6134,200.0
2014-09-16 15:05:00,78.77,78.77,78.7,78.76,500.0,61.7231,61.7231,61.6682,61.7153,500.0
2014-09-16 15:10:00,78.64,78.64,78.64,78.64,100.0,61.6212,61.6212,61.6212,61.6212,100.0
2014-09-16 15:15:00,78.57,78.57,78.54,78.54,300.0,61.5664,61.5664,61.5429,61.5429,300.0
2014-09-16 15:20:00,78.59,78.59,78.53,78.53,400.0,61.582,61.582,61.535,61.535,400.0
2014-09-16 15:25:00,78.57,78.57,78.38,78.43,1300.0,61.5664,61.5664,61.4175,61.4567,1300.0
2014-09-16 15:30:00,78.5,78.51,78.48,78.48,2100.0,61.5115,61.5194,61.4959,61.4959,2100.0
2014-09-16 15:35:00,78.31,78.48,78.31,78.48,600.0,61.3626,61.4959,61.3626,61.4959,600.0
2014-09-16 15:40:00,78.5,78.52,78.39,78.39,1100.0,61.5115,61.5272,61.4253,61.4253,1100.0
2014-09-16 15:45:00,78.36,78.63,78.36,78.6,1800.0,61.4018,61.6134,61.4018,61.5899,1800.0
2014-09-16 15:50:00,78.55,78.56,78.34,78.34,2800.0,61.5507,61.5585,61.3862,61.3862,2800.0
2014-09-16 15:55:00,78.41,78.42,78.24,78.24,1300.0,61.441,61.4488,61.3078,61.3078,1300.0
2014-09-17 09:30:00,78.32,78.32,78.32,78.32,100.0,61.3705,61.3705,61.3705,61.3705,100.0
2014-09-17 09:35:00,78.27,78.28,78.27,78.28,500.0,61.3313,61.3391,61.3313,61.3391,500.0
2014-09-17 09:40:00,78.16,78.31,78.08,78.3,3900.0,61.2451,61.3626,61.1824,61.3548,3900.0
2014-09-17 09:45:00,78.33,78.98,78.31,78.98,1900.0,61.3783,61.8876,61.3626,61.8876,1900.0
2014-09-17 09:50:00,79.08,79.19,79.06,79.17,1600.0,61.966,62.0522,61.9503,62.0365,1600.0
2014-09-17 09:55:00,79.06,79.06,78.68,78.74,300.0,61.9503,61.9503,61.6526,61.6996,300.0
2014-09-17 10:00:00,78.5,78.51,78.5,78.51,300.0,61.5115,61.5194,61.5115,61.5194,300.0
2014-09-17 10:05:00,78.65,78.65,78.36,78.48,500.0,61.6291,61.6291,61.4018,61.4959,500.0
2014-09-17 10:10:00,78.45,78.57,78.45,78.57,400.0,61.4723,61.5664,61.4723,61.5664,400.0
2014-09-17 10:15:00,78.45,78.51,78.37,78.46,3200.0,61.4723,61.5194,61.4097,61.4802,3200.0
2014-09-17 10:20:00,78.64,78.64,78.64,78.64,100.0,61.6212,61.6212,61.6212,61.6212,100.0
2014-09-17 10:25:00,78.75,78.82,78.57,78.57,2200.0,61.7074,61.7623,61.5664,61.5664,2200.0
2014-09-17 10:30:00,78.32,78.39,78.3,78.39,1700.0,61.3705,61.4253,61.3548,61.4253,1700.0
2014-09-17 10:35:00,78.34,78.39,78.06,78.06,6800.0,61.3862,61.4253,61.1667,61.1667,6800.0
2014-09-17 10:40:00,78.04,78.5,78.04,78.5,3300.0,61.1511,61.5115,61.1511,61.5115,3300.0
2014-09-17 10:45:00,78.49,78.52,78.46,78.49,700.0,61.5037,61.5272,61.4802,61.5037,700.0
2014-09-17 10:50:00,78.4,78.59,78.36,78.59,400.0,61.4332,61.582,61.4018,61.582,400.0
2014-09-17 10:55:00,78.45,78.66,78.45,78.66,200.0,61.4723,61.6369,61.4723,61.6369,200.0
2014-09-17 11:00:00,78.68,78.68,78.6,78.6,800.0,61.6526,61.6526,61.5899,61.5899,800.0
2014-09-17 11:05:00,78.62,78.62,78.35,78.44,1300.0,61.6056,61.6056,61.394,61.4645,1300.0
2014-09-17 11:10:00,78.3,78.45,78.3,78.44,1200.0,61.3548,61.4723,61.3548,61.4645,1200.0
2014-09-17 11:15:00,78.42,78.53,78.39,78.39,700.0,61.4488,61.535,61.4253,61.4253,700.0
2014-09-17 11:20:00,78.3,78.36,78.3,78.36,1600.0,61.3548,61.4018,61.3548,61.4018,1600.0
2014-09-17 11:25:00,78.38,78.4,78.3,78.4,1200.0,61.4175,61.4332,61.3548,61.4332,1200.0
2014-09-17 11:30:00,78.4,78.41,78.28,78.28,2400.0,61.4332,61.441,61.3391,61.3391,2400.0
2014-09-17 11:35:00,78.32,78.32,78.04,78.08,1200.0,61.3705,61.3705,61.1511,61.1824,1200.0
2014-09-17 11:40:00,78.0,78.0,78.0,78.0,100.0,61.1197,61.1197,61.1197,61.1197,100.0
2014-09-17 11:45:00,78.01,78.06,77.99,78.05,3500.0,61.1276,61.1667,61.1119,61.1589,3500.0
2014-09-17 11:50:00,77.92,77.93,77.83,77.9,500.0,61.057,61.0649,60.9865,61.0414,500.0
2014-09-17 11:55:00,77.99,77.99,77.99,77.99,100.0,61.1119,61.1119,61.1119,61.1119,100.0
2014-09-17 12:00:00,77.98,77.98,77.86,77.9,1000.0,61.1041,61.1041,61.01,61.0414,1000.0
2014-09-17 12:05:00,77.9,77.9,77.9,77.9,0.0,61.0414,61.0414,61.0414,61.0414,0.0
2014-09-17 12:10:00,77.97,77.97,77.97,77.97,100.0,61.0962,61.0962,61.0962,61.0962,100.0
2014-09-17 12:15:00,77.98,77.98,77.98,77.98,100.0,61.1041,61.1041,61.1041,61.1041,100.0
2014-09-17 12:20:00,77.93,77.96,77.89,77.9,900.0,61.0649,61.0884,61.0335,61.0414,900.0
2014-09-17 12:25:00,77.93,77.93,77.93,77.93,200.0,61.0649,61.0649,61.0649,61.0649,200.0
2014-09-17 12:30:00,77.95,77.95,77.95,77.95,100.0,61.0806,61.0806,61.0806,61.0806,100.0
2014-09-17 12:35:00,77.95,77.95,77.95,77.95,0.0,61.0806,61.0806,61.0806,61.0806,0.0
2014-09-17 12:40:00,77.91,77.99,77.91,77.99,300.0,61.0492,61.1119,61.0492,61.1119,300.0
2014-09-17 12:45:00,78.1,78.19,77.87,77.89,1200.0,61.1981,61.2686,61.0179,61.0335,1200.0
2014-09-17 12:50:00,78.12,78.12,78.0,78.0,300.0,61.2138,61.2138,61.1197,61.1197,300.0
2014-09-17 12:55:00,77.98,78.03,77.97,77.98,400.0,61.1041,61.1432,61.0962,61.1041,400.0
2014-09-17 13:00:00,77.98,77.98,77.98,77.98,0.0,61.1041,61.1041,61.1041,61.1041,0.0
2014-09-17 13:05:00,77.99,77.99,77.99,77.99,100.0,61.1119,61.1119,61.1119,61.1119,100.0
2014-09-17 13:10:00,78.01,78.01,77.99,77.99,300.0,61.1276,61.1276,61.1119,61.1119,300.0
2014-09-17 13:15:00,77.96,78.04,77.94,77.94,300.0,61.0884,61.1511,61.0727,61.0727,300.0
2014-09-17 13:20:00,77.98,77.98,77.97,77.97,200.0,61.1041,61.1041,61.0962,61.0962,200.0
2014-09-17 13:25:00,77.97,77.97,77.97,77.97,0.0,61.0962,61.0962,61.0962,61.0962,0.0
2014-09-17 13:30:00,77.83,77.83,77.7,77.72,400.0,60.9865,60.9865,60.8847,60.9003,400.0
2014-09-17 13:35:00,77.74,77.77,77.74,77.77,200.0,60.916,60.9395,60.916,60.9395,200.0
2014-09-17 13:40:00,77.88,77.88,77.76,77.76,400.0,61.0257,61.0257,60.9317,60.9317,400.0
2014-09-17 13:45:00,77.82,77.85,77.82,77.85,600.0,60.9787,61.0022,60.9787,61.0022,600.0
2014-09-17 13:50:00,77.79,77.95,77.79,77.95,500.0,60.9552,61.0806,60.9552,61.0806,500.0
2014-09-17 13:55:00,78.02,78.1,78.01,78.1,300.0,61.1354,61.1981,61.1276,61.1981,300.0
2014-09-17 14:00:00,78.14,78.28,77.11,77.11,1300.0,61.2294,61.3391,60.4223,60.4223,1300.0
2014-09-17 14:05:00,77.34,78.01,77.34,77.94,1200.0,60.6026,61.1276,60.6026,61.0727,1200.0
2014-09-17 14:10:00,78.16,78.54,78.16,78.48,700.0,61.2451,61.5429,61.2451,61.4959,700.0
2014-09-17 14:15:00,78.46,78.46,78.27,78.38,500.0,61.4802,61.4802,61.3313,61.4175,500.0
2014-09-17 14:20:00,78.38,78.38,78.33,78.35,500.0,61.4175,61.4175,61.3783,61.394,500.0
2014-09-17 14:25:00,78.43,78.54,78.43,78.54,300.0,61.4567,61.5429,61.4567,61.5429,300.0
2014-09-17 14:30:00,78.53,78.53,78.44,78.44,200.0,61.535,61.535,61.4645,61.4645,200.0
2014-09-17 14:35:00,78.36,78.36,78.36,78.36,100.0,61.4018,61.4018,61.4018,61.4018,100.0
2014-09-17 14:40:00,78.26,78.3,78.26,78.27,400.0,61.3235,61.3548,61.3235,61.3313,400.0
2014-09-17 14:45:00,78.08,78.08,77.94,78.03,400.0,61.1824,61.1824,61.0727,61.1432,400.0
2014-09-17 14:50:00,78.16,78.16,77.99,78.09,800.0,61.2451,61.2451,61.1119,61.1903,800.0
2014-09-17 14:55:00,78.24,78.28,78.24,78.28,200.0,61.3078,61.3391,61.3078,61.3391,200.0
2014-09-17 15:00:00,78.28,78.34,78.23,78.34,500.0,61.3391,61.3862,61.3,61.3862,500.0
2014-09-17 15:05:00,78.45,78.45,78.41,78.41,400.0,61.4723,61.4723,61.441,61.441,400.0
2014-09-17 15:10:00,78.49,78.49,78.27,78.38,1200.0,61.5037,61.5037,61.3313,61.4175,1200.0
2014-09-17 15:15:00,78.48,78.48,78.17,78.21,700.0,61.4959,61.4959,61.2529,61.2843,700.0
2014-09-17 15:20:00,78.08,78.08,77.61,77.73,1500.0,61.1824,61.1824,60.8141,60.9082,1500.0
2014-09-17 15:25:00,77.69,77.96,77.68,77.96,700.0,60.8768,61.0884,60.869,61.0884,700.0
2014-09-17 15:30:00,78.05,78.05,77.65,77.65,700.0,61.1589,61.1589,60.8455,60.8455,700.0
2014-09-17 15:35:00,77.68,77.7,77.5,77.5,1500.0,60.869,60.8847,60.7279,60.7279,1500.0
2014-09-17 15:40:00,77.49,77.67,77.49,77.59,600.0,60.7201,60.8612,60.7201,60.7985,600.0
2014-09-17 15:45:00,77.57,77.62,77.51,77.52,1500.0,60.7828,60.822,60.7358,60.7436,1500.0
2014-09-17 15:50:00,77.56,77.73,77.56,77.63,1600.0,60.775,60.9082,60.775,60.8298,1600.0
2014-09-17 15:55:00,77.66,77.76,77.62,77.73,1300.0,60.8533,60.9317,60.822,60.9082,1300.0
2014-09-18 09:30:00,75.89,75.94,75.25,75.88,40000.0,59.4664,59.5055,58.9649,59.4585,40000.0
2014-09-18 09:35:00,75.88,76.55,75.85,76.55,71700.0,59.4585,59.9835,59.435,59.9835,71700.0
2014-09-18 09:40:00,76.44,76.44,75.8,76.08,11100.0,59.8973,59.8973,59.3958,59.6152,11100.0
2014-09-18 09:45:00,76.11,76.35,76.02,76.35,21000.0,59.6388,59.8268,59.5682,59.8268,21000.0
2014-09-18 09:50:00,76.44,76.74,76.25,76.74,13500.0,59.8973,60.1324,59.7485,60.1324,13500.0
2014-09-18 09:55:00,76.73,76.76,76.47,76.76,3700.0,60.1246,60.1481,59.9208,60.1481,3700.0
2014-09-18 10:00:00,76.79,77.0,76.79,77.0,13500.0,60.1716,60.3361,60.1716,60.3361,13500.0
2014-09-18 10:05:00,76.97,77.09,76.88,77.09,14900.0,60.3126,60.4067,60.2421,60.4067,14900.0
2014-09-18 10:10:00,77.2,77.44,76.89,76.89,15300.0,60.4929,60.6809,60.25,60.25,15300.0
2014-09-18 10:15:00,76.85,76.85,76.34,76.57,3800.0,60.2186,60.2186,59.819,59.9992,3800.0
2014-09-18 10:20:00,76.58,77.01,76.5,76.5,3800.0,60.007,60.344,59.9444,59.9444,3800.0
2014-09-18 10:25:00,76.54,76.67,76.35,76.35,600.0,59.9757,60.0776,59.8268,59.8268,600.0
2014-09-18 10:30:00,76.2,76.8,76.17,76.8,2800.0,59.7093,60.1794,59.6858,60.1794,2800.0
2014-09-18 10:35:00,76.92,76.97,76.83,76.94,1100.0,60.2735,60.3126,60.2029,60.2891,1100.0
2014-09-18 10:40:00,76.92,76.93,76.75,76.81,2500.0,60.2735,60.2813,60.1403,60.1873,2500.0
2014-09-18 10:45:00,76.82,76.86,76.65,76.73,1000.0,60.1951,60.2264,60.0619,60.1246,1000.0
2014-09-18 10:50:00,76.85,76.85,76.68,76.68,1300.0,60.2186,60.2186,60.0854,60.0854,1300.0
2014-09-18 10:55:00,76.74,76.74,76.5,76.64,3400.0,60.1324,60.1324,59.9444,60.0541,3400.0
2014-09-18 11:00:00,76.64,76.68,76.49,76.49,5600.0,60.0541,60.0854,59.9365,59.9365,5600.0
2014-09-18 11:05:00,76.64,76.64,76.57,76.63,1400.0,60.0541,60.0541,59.9992,60.0462,1400.0
2014-09-18 11:10:00,76.64,76.64,76.5,76.58,2100.0,60.0541,60.0541,59.9444,60.007,2100.0
2014-09-18 11:15:00,76.53,76.53,76.5,76.5,1400.0,59.9679,59.9679,59.9444,59.9444,1400.0
2014-09-18 11:20:00,76.52,76.62,76.46,76.46,1600.0,59.96,60.0384,59.913,59.913,1600.0
2014-09-18 11:25:00,76.47,76.56,76.44,76.52,1600.0,59.9208,59.9914,59.8973,59.96,1600.0
2014-09-18 11:30:00,76.5,76.6,76.49,76.53,2500.0,59.9444,60.0227,59.9365,59.9679,2500.0
2014-09-18 11:35:00,76.51,76.55,76.38,76.38,4200.0,59.9522,59.9835,59.8503,59.8503,4200.0
2014-09-18 11:40:00,76.35,76.35,76.25,76.29,2900.0,59.8268,59.8268,59.7485,59.7798,2900.0
2014-09-18 11:45:00,76.25,76.28,76.0,76.0,2500.0,59.7485,59.772,59.5526,59.5526,2500.0
2014-09-18 11:50:00,75.99,76.06,75.79,76.05,2600.0,59.5447,59.5996,59.388,59.5917,2600.0
2014-09-18 11:55:00,76.05,76.05,75.99,76.0,1200.0,59.5917,59.5917,59.5447,59.5526,1200.0
2014-09-18 12:00:00,76.02,76.04,75.96,76.04,1200.0,59.5682,59.5839,59.5212,59.5839,1200.0
2014-09-18 12:05:00,76.07,76.11,76.0,76.07,2200.0,59.6074,59.6388,59.5526,59.6074,2200.0
2014-09-18 12:10:00,76.05,76.05,76.05,76.05,100.0,59.5917,59.5917,59.5917,59.5917,100.0
2014-09-18 12:15:00,76.4,76.72,76.4,76.56,1300.0,59.866,60.1167,59.866,59.9914,1300.0
2014-09-18 12:20:00,76.5,76.55,76.47,76.51,900.0,59.9444,59.9835,59.9208,59.9522,900.0
2014-09-18 12:25:00,76.55,76.55,76.44,76.44,200.0,59.9835,59.9835,59.8973,59.8973,200.0
2014-09-18 12:30:00,76.48,76.54,76.48,76.53,1300.0,59.9287,59.9757,59.9287,59.9679,1300.0
2014-09-18 12:35:00,76.56,76.56,76.47,76.47,400.0,59.9914,59.9914,59.9208,59.9208,400.0
2014-09-18 12:40:00,76.42,76.59,76.42,76.59,400.0,59.8817,60.0149,59.8817,60.0149,400.0
2014-09-18 12:45:00,76.56,76.57,76.55,76.55,600.0,59.9914,59.9992,59.9835,59.9835,600.0
2014-09-18 12:50:00,76.46,76.46,76.36,76.36,400.0,59.913,59.913,59.8347,59.8347,400.0
2014-09-18 12:55:00,76.5,76.5,76.41,76.42,300.0,59.9444,59.9444,59.8738,59.8817,300.0
2014-09-18 13:00:00,76.55,76.6,76.55,76.58,500.0,59.9835,60.0227,59.9835,60.007,500.0
2014-09-18 13:05:00,76.54,76.63,76.54,76.63,300.0,59.9757,60.0462,59.9757,60.0462,300.0
2014-09-18 13:10:00,76.67,76.68,76.61,76.67,1000.0,60.0776,60.0854,60.0305,60.0776,1000.0
2014-09-18 13:15:00,76.6,76.73,76.6,76.73,700.0,60.0227,60.1246,60.0227,60.1246,700.0
2014-09-18 13:20:00,76.7,76.7,76.22,76.22,400.0,60.1011,60.1011,59.7249,59.7249,400.0
2014-09-18 13:25:00,76.48,76.48,76.4,76.4,300.0,59.9287,59.9287,59.866,59.866,300.0
2014-09-18 13:30:00,76.51,76.53,76.51,76.53,200.0,59.9522,59.9679,59.9522,59.9679,200.0
2014-09-18 13:35:00,76.55,76.55,76.55,76.55,500.0,59.9835,59.9835,59.9835,59.9835,500.0
2014-09-18 13:40:00,76.47,76.5,76.44,76.5,300.0,59.9208,59.9444,59.8973,59.9444,300.0
2014-09-18 13:45:00,76.46,76.46,76.34,76.35,700.0,59.913,59.913,59.819,59.8268,700.0
2014-09-18 13:50:00,76.42,76.43,76.35,76.4,800.0,59.8817,59.8895,59.8268,59.866,800.0
2014-09-18 13:55:00,76.41,76.41,76.41,76.41,300.0,59.8738,59.8738,59.8738,59.8738,300.0
2014-09-18 14:00:00,76.47,76.58,76.43,76.43,1500.0,59.9208,60.007,59.8895,59.8895,1500.0
2014-09-18 14:05:00,76.37,76.44,76.37,76.42,600.0,59.8425,59.8973,59.8425,59.8817,600.0
2014-09-18 14:10:00,76.36,76.36,76.18,76.18,1300.0,59.8347,59.8347,59.6936,59.6936,1300.0
2014-09-18 14:15:00,76.17,76.19,76.01,76.07,2200.0,59.6858,59.7014,59.5604,59.6074,2200.0
2014-09-18 14:20:00,76.0,76.04,75.95,76.04,1900.0,59.5526,59.5839,59.5134,59.5839,1900.0
2014-09-18 14:25:00,76.08,76.12,75.98,76.08,5200.0,59.6152,59.6466,59.5369,59.6152,5200.0
2014-09-18 14:30:00,76.06,76.06,76.06,76.06,100.0,59.5996,59.5996,59.5996,59.5996,100.0
2014-09-18 14:35:00,76.14,76.17,76.13,76.13,300.0,59.6623,59.6858,59.6544,59.6544,300.0
2014-09-18 14:40:00,76.08,76.14,76.08,76.13,3100.0,59.6152,59.6623,59.6152,59.6544,3100.0
2014-09-18 14:45:00,76.12,76.13,76.11,76.13,400.0,59.6466,59.6544,59.6388,59.6544,400.0
2014-09-18 14:50:00,76.16,76.16,76.02,76.02,900.0,59.6779,59.6779,59.5682,59.5682,900.0
2014-09-18 14:55:00,76.06,76.08,75.97,75.97,500.0,59.5996,59.6152,59.5291,59.5291,500.0
2014-09-18 15:00:00,75.95,76.08,75.93,75.95,2500.0,59.5134,59.6152,59.4977,59.5134,2500.0
2014-09-18 15:05:00,75.95,76.01,75.95,75.96,2200.0,59.5134,59.5604,59.5134,59.5212,2200.0
2014-09-18 15:10:00,75.99,76.0,75.96,76.0,2300.0,59.5447,59.5526,59.5212,59.5526,2300.0
2014-09-18 15:15:00,75.99,76.05,75.97,76.03,3400.0,59.5447,59.5917,59.5291,59.5761,3400.0
2014-09-18 15:20:00,76.04,76.04,75.86,75.89,4900.0,59.5839,59.5839,59.4429,59.4664,4900.0
2014-09-18 15:25:00,75.9,76.01,75.89,75.95,4700.0,59.4742,59.5604,59.4664,59.5134,4700.0
2014-09-18 15:30:00,75.95,76.14,75.93,76.14,3000.0,59.5134,59.6623,59.4977,59.6623,3000.0
2014-09-18 15:35:00,76.08,76.14,76.0,76.0,2600.0,59.6152,59.6623,59.5526,59.5526,2600.0
2014-09-18 15:40:00,76.02,76.12,76.02,76.09,1100.0,59.5682,59.6466,59.5682,59.6231,1100.0
2014-09-18 15:45:00,76.14,76.28,76.13,76.28,1200.0,59.6623,59.772,59.6544,59.772,1200.0
2014-09-18 15:50:00,76.31,76.41,76.28,76.29,6700.0,59.7955,59.8738,59.772,59.7798,6700.0
2014-09-18 15:55:00,76.28,76.32,75.99,76.17,6800.0,59.772,59.8033,59.5447,59.6858,6800.0
2014-09-19 09:35:00,76.87,76.94,76.87,76.94,600.0,60.2343,60.2891,60.2343,60.2891,600.0
2014-09-19 09:40:00,76.85,76.85,76.5,76.5,1200.0,60.2186,60.2186,59.9444,59.9444,1200.0
2014-09-19 09:45:00,76.46,76.52,76.46,76.52,400.0,59.913,59.96,59.913,59.96,400.0
2014-09-19 09:50:00,76.61,76.61,76.56,76.6,400.0,60.0305,60.0305,59.9914,60.0227,400.0
2014-09-19 09:55:00,76.59,76.59,76.29,76.41,800.0,60.0149,60.0149,59.7798,59.8738,800.0
2014-09-19 10:00:00,76.2,76.2,75.92,76.0,4800.0,59.7093,59.7093,59.4899,59.5526,4800.0
2014-09-19 10:05:00,75.89,75.89,75.89,75.89,100.0,59.4664,59.4664,59.4664,59.4664,100.0
2014-09-19 10:10:00,75.81,75.81,75.52,75.56,1000.0,59.4037,59.4037,59.1764,59.2078,1000.0
2014-09-19 10:15:00,75.57,75.78,75.56,75.78,600.0,59.2156,59.3802,59.2078,59.3802,600.0
2014-09-19 10:20:00,75.58,75.58,75.55,75.55,300.0,59.2235,59.2235,59.1999,59.1999,300.0
2014-09-19 10:25:00,75.73,75.73,75.5,75.57,1300.0,59.341,59.341,59.1608,59.2156,1300.0
2014-09-19 10:30:00,75.52,75.52,75.38,75.41,600.0,59.1764,59.1764,59.0667,59.0902,600.0
2014-09-19 10:35:00,75.4,75.49,75.33,75.49,800.0,59.0824,59.1529,59.0276,59.1529,800.0
2014-09-19 10:40:00,75.57,75.8,75.57,75.8,400.0,59.2156,59.3958,59.2156,59.3958,400.0
2014-09-19 10:45:00,75.83,75.83,75.74,75.8,600.0,59.4194,59.4194,59.3488,59.3958,600.0
2014-09-19 10:50:00,75.8,75.8,75.68,75.74,1000.0,59.3958,59.3958,59.3018,59.3488,1000.0
2014-09-19 10:55:00,75.9,75.9,75.9,75.9,5000.0,59.4742,59.4742,59.4742,59.4742,5000.0
2014-09-19 11:00:00,75.84,75.94,75.84,75.91,1200.0,59.4272,59.5055,59.4272,59.482,1200.0
2014-09-19 11:05:00,75.99,76.15,75.99,76.0,900.0,59.5447,59.6701,59.5447,59.5526,900.0
2014-09-19 11:10:00,76.0,76.1,76.0,76.01,500.0,59.5526,59.6309,59.5526,59.5604,500.0
2014-09-19 11:15:00,76.11,76.11,75.94,75.94,500.0,59.6388,59.6388,59.5055,59.5055,500.0
2014-09-19 11:20:00,75.85,75.9,75.83,75.9,4200.0,59.435,59.4742,59.4194,59.4742,4200.0
2014-09-19 11:25:00,75.92,75.92,75.91,75.91,300.0,59.4899,59.4899,59.482,59.482,300.0
2014-09-19 11:30:00,75.7,75.7,75.7,75.7,200.0,59.3175,59.3175,59.3175,59.3175,200.0
2014-09-19 11:35:00,75.7,75.7,75.7,75.7,100.0,59.3175,59.3175,59.3175,59.3175,100.0
2014-09-19 11:40:00,75.61,75.72,75.61,75.72,300.0,59.247,59.3332,59.247,59.3332,300.0
2014-09-19 11:45:00,75.87,76.04,75.87,75.98,700.0,59.4507,59.5839,59.4507,59.5369,700.0
2014-09-19 11:50:00,75.91,75.91,75.91,75.91,100.0,59.482,59.482,59.482,59.482,100.0
2014-09-19 11:55:00,75.89,75.9,75.89,75.89,300.0,59.4664,59.4742,59.4664,59.4664,300.0
2014-09-19 12:00:00,75.82,75.82,75.55,75.55,500.0,59.4115,59.4115,59.1999,59.1999,500.0
2014-09-19 12:05:00,75.52,75.52,75.34,75.34,300.0,59.1764,59.1764,59.0354,59.0354,300.0
2014-09-19 12:10:00,75.32,75.33,74.96,74.96,1100.0,59.0197,59.0276,58.7376,58.7376,1100.0
2014-09-19 12:15:00,74.98,74.99,74.8,74.8,1300.0,58.7533,58.7611,58.6123,58.6123,1300.0
2014-09-19 12:20:00,75.02,75.07,75.02,75.07,400.0,58.7846,58.8238,58.7846,58.8238,400.0
2014-09-19 12:25:00,75.12,75.22,75.04,75.22,1200.0,58.863,58.9414,58.8003,58.9414,1200.0
2014-09-19 12:30:00,75.21,75.21,75.09,75.21,1000.0,58.9335,58.9335,58.8395,58.9335,1000.0
2014-09-19 12:35:00,75.23,75.54,75.23,75.54,400.0,58.9492,59.1921,58.9492,59.1921,400.0
2014-09-19 12:40:00,75.68,75.68,75.62,75.62,200.0,59.3018,59.3018,59.2548,59.2548,200.0
2014-09-19 12:45:00,75.42,75.42,75.23,75.23,300.0,59.0981,59.0981,58.9492,58.9492,300.0
2014-09-19 12:50:00,75.09,75.09,75.09,75.09,100.0,58.8395,58.8395,58.8395,58.8395,100.0
2014-09-19 12:55:00,75.23,75.23,75.09,75.15,1800.0,58.9492,58.9492,58.8395,58.8865,1800.0
2014-09-19 13:00:00,75.15,75.15,75.05,75.05,900.0,58.8865,58.8865,58.8082,58.8082,900.0
2014-09-19 13:05:00,75.05,75.05,75.01,75.02,3900.0,58.8082,58.8082,58.7768,58.7846,3900.0
2014-09-19 13:10:00,74.99,75.05,74.97,75.05,1300.0,58.7611,58.8082,58.7455,58.8082,1300.0
2014-09-19 13:15:00,75.05,75.05,75.0,75.05,1300.0,58.8082,58.8082,58.769,58.8082,1300.0
2014-09-19 13:20:00,75.05,75.05,75.05,75.05,200.0,58.8082,58.8082,58.8082,58.8082,200.0
2014-09-19 13:25:00,75.05,75.05,75.03,75.05,1600.0,58.8082,58.8082,58.7925,58.8082,1600.0
2014-09-19 13:30:00,75.12,75.26,75.12,75.17,300.0,58.863,58.9727,58.863,58.9022,300.0
2014-09-19 13:35:00,75.1,75.15,75.09,75.12,2200.0,58.8473,58.8865,58.8395,58.863,2200.0
2014-09-19 13:40:00,75.06,75.15,75.05,75.15,400.0,58.816,58.8865,58.8082,58.8865,400.0
2014-09-19 13:45:00,75.01,75.08,74.99,75.05,2300.0,58.7768,58.8317,58.7611,58.8082,2300.0
2014-09-19 13:50:00,75.06,75.11,75.06,75.11,300.0,58.816,58.8552,58.816,58.8552,300.0
2014-09-19 13:55:00,75.08,75.08,75.08,75.08,100.0,58.8317,58.8317,58.8317,58.8317,100.0
2014-09-19 14:00:00,75.02,75.1,75.0,75.05,1900.0,58.7846,58.8473,58.769,58.8082,1900.0
2014-09-19 14:05:00,75.07,75.07,75.07,75.07,200.0,58.8238,58.8238,58.8238,58.8238,200.0
2014-09-19 14:10:00,75.12,75.12,75.08,75.08,700.0,58.863,58.863,58.8317,58.8317,700.0
2014-09-19 14:15:00,75.1,75.1,75.08,75.08,1000.0,58.8473,58.8473,58.8317,58.8317,1000.0
2014-09-19 14:20:00,75.06,75.29,75.06,75.29,1400.0,58.816,58.9962,58.816,58.9962,1400.0
2014-09-19 14:25:00,75.5,75.5,75.46,75.46,300.0,59.1608,59.1608,59.1294,59.1294,300.0
2014-09-19 14:30:00,75.46,75.46,75.46,75.46,0.0,59.1294,59.1294,59.1294,59.1294,0.0
2014-09-19 14:35:00,75.46,75.46,75.46,75.46,0.0,59.1294,59.1294,59.1294,59.1294,0.0
2014-09-19 14:40:00,75.35,75.35,75.34,75.34,500.0,59.0432,59.0432,59.0354,59.0354,500.0
2014-09-19 14:45:00,75.44,75.44,75.32,75.32,700.0,59.1138,59.1138,59.0197,59.0197,700.0
2014-09-19 14:50:00,75.35,75.35,75.1,75.1,1100.0,59.0432,59.0432,58.8473,58.8473,1100.0
2014-09-19 14:55:00,75.07,75.08,74.98,75.08,300.0,58.8238,58.8317,58.7533,58.8317,300.0
2014-09-19 15:00:00,75.1,75.1,75.06,75.06,1100.0,58.8473,58.8473,58.816,58.816,1100.0
2014-09-19 15:05:00,75.0,75.04,75.0,75.01,400.0,58.769,58.8003,58.769,58.7768,400.0
2014-09-19 15:10:00,75.0,75.08,74.99,75.03,2000.0,58.769,58.8317,58.7611,58.7925,2000.0
2014-09-19 15:15:00,74.92,75.09,74.82,75.09,2500.0,58.7063,58.8395,58.6279,58.8395,2500.0
2014-09-19 15:20:00,75.18,75.18,75.06,75.06,800.0,58.91,58.91,58.816,58.816,800.0
2014-09-19 15:25:00,75.22,75.28,75.21,75.21,900.0,58.9414,58.9884,58.9335,58.9335,900.0
2014-09-19 15:30:00,75.16,75.16,75.07,75.14,700.0,58.8943,58.8943,58.8238,58.8787,700.0
2014-09-19 15:35:00,75.22,75.26,75.19,75.26,900.0,58.9414,58.9727,58.9179,58.9727,900.0
2014-09-19 15:40:00,75.29,75.29,75.2,75.2,600.0,58.9962,58.9962,58.9257,58.9257,600.0
2014-09-19 15:45:00,75.17,75.28,75.11,75.28,1100.0,58.9022,58.9884,58.8552,58.9884,1100.0
2014-09-19 15:50:00,75.28,76.13,75.28,75.61,21900.0,58.9884,59.6544,58.9884,59.247,21900.0
2014-09-19 15:55:00,75.61,75.65,75.18,75.59,16500.0,59.247,59.2783,58.91,59.2313,16500.0
2014-09-22 09:30:00,75.45,75.45,74.89,75.0,500.0,59.1216,59.1216,58.6828,58.769,500.0
2014-09-22 09:35:00,74.93,75.07,74.75,75.0,3100.0,58.7141,58.8238,58.5731,58.769,3100.0
2014-09-22 09:40:00,75.07,75.07,74.72,74.72,900.0,58.8238,58.8238,58.5496,58.5496,900.0
2014-09-22 09:45:00,74.8,75.08,74.2,74.2,6600.0,58.6123,58.8317,58.1421,58.1421,6600.0
2014-09-22 09:50:00,74.21,74.62,74.19,74.42,4100.0,58.1499,58.4712,58.1343,58.3145,4100.0
2014-09-22 09:55:00,74.46,74.63,74.46,74.57,1100.0,58.3458,58.479,58.3458,58.432,1100.0
2014-09-22 10:00:00,74.78,74.88,74.47,74.76,1300.0,58.5966,58.6749,58.3537,58.5809,1300.0
2014-09-22 10:05:00,74.78,74.91,74.62,74.88,4000.0,58.5966,58.6985,58.4712,58.6749,4000.0
2014-09-22 10:10:00,74.47,74.7,74.41,74.52,800.0,58.3537,58.5339,58.3067,58.3929,800.0
2014-09-22 10:15:00,74.09,74.1,73.7,73.7,4100.0,58.0559,58.0637,57.7503,57.7503,4100.0
2014-09-22 10:20:00,73.68,73.86,73.63,73.75,800.0,57.7346,57.8757,57.6955,57.7895,800.0
2014-09-22 10:25:00,73.42,73.73,73.36,73.73,1400.0,57.5309,57.7738,57.4839,57.7738,1400.0
2014-09-22 10:30:00,73.63,73.67,73.33,73.63,2100.0,57.6955,57.7268,57.4604,57.6955,2100.0
2014-09-22 10:35:00,73.69,73.72,73.51,73.7,3800.0,57.7425,57.766,57.6014,57.7503,3800.0
2014-09-22 10:40:00,73.72,73.76,73.54,73.54,5600.0,57.766,57.7973,57.6249,57.6249,5600.0
2014-09-22 10:45:00,73.55,73.82,73.55,73.82,2800.0,57.6328,57.8443,57.6328,57.8443,2800.0
2014-09-22 10:50:00,73.59,73.64,73.35,73.35,900.0,57.6641,57.7033,57.4761,57.4761,900.0
2014-09-22 10:55:00,73.18,73.23,73.18,73.23,600.0,57.3428,57.382,57.3428,57.382,600.0
2014-09-22 11:00:00,73.22,73.82,73.22,73.75,3400.0,57.3742,57.8443,57.3742,57.7895,3400.0
2014-09-22 11:05:00,73.59,73.86,73.59,73.86,600.0,57.6641,57.8757,57.6641,57.8757,600.0
2014-09-22 11:10:00,73.78,73.9,73.78,73.88,1000.0,57.813,57.907,57.813,57.8914,1000.0
2014-09-22 11:15:00,73.81,74.18,73.81,74.08,1900.0,57.8365,58.1264,57.8365,58.0481,1900.0
2014-09-22 11:20:00,74.03,74.09,73.96,74.07,2500.0,58.0089,58.0559,57.954,58.0402,2500.0
2014-09-22 11:25:00,73.99,73.99,73.83,73.87,700.0,57.9776,57.9776,57.8522,57.8835,700.0
2014-09-22 11:30:00,73.74,73.74,73.52,73.6,1100.0,57.7817,57.7817,57.6093,57.672,1100.0
2014-09-22 11:35:00,73.75,73.92,73.73,73.73,1000.0,57.7895,57.9227,57.7738,57.7738,1000.0
2014-09-22 11:40:00,73.64,73.8,73.61,73.79,1800.0,57.7033,57.8287,57.6798,57.8208,1800.0
2014-09-22 11:45:00,73.69,73.71,73.53,73.53,700.0,57.7425,57.7581,57.6171,57.6171,700.0
2014-09-22 11:50:00,73.4,73.47,73.37,73.37,900.0,57.5152,57.5701,57.4917,57.4917,900.0
2014-09-22 11:55:00,73.31,73.37,73.13,73.15,800.0,57.4447,57.4917,57.3037,57.3193,800.0
2014-09-22 12:00:00,73.11,73.11,73.04,73.05,800.0,57.288,57.288,57.2331,57.241,800.0
2014-09-22 12:05:00,73.26,73.33,73.26,73.33,400.0,57.4055,57.4604,57.4055,57.4604,400.0
2014-09-22 12:10:00,73.47,73.59,73.47,73.59,200.0,57.5701,57.6641,57.5701,57.6641,200.0
2014-09-22 12:15:00,73.63,73.86,73.63,73.72,800.0,57.6955,57.8757,57.6955,57.766,800.0
2014-09-22 12:20:00,73.58,73.72,73.55,73.67,1900.0,57.6563,57.766,57.6328,57.7268,1900.0
2014-09-22 12:25:00,73.67,73.67,73.56,73.64,500.0,57.7268,57.7268,57.6406,57.7033,500.0
2014-09-22 12:30:00,73.81,73.89,73.81,73.84,600.0,57.8365,57.8992,57.8365,57.86,600.0
2014-09-22 12:35:00,73.94,74.09,73.94,73.98,1200.0,57.9384,58.0559,57.9384,57.9697,1200.0
2014-09-22 12:40:00,74.02,74.2,73.93,74.2,1400.0,58.0011,58.1421,57.9305,58.1421,1400.0
2014-09-22 12:45:00,74.27,74.46,74.27,74.29,1300.0,58.197,58.3458,58.197,58.2126,1300.0
2014-09-22 12:50:00,74.33,74.4,74.3,74.3,500.0,58.244,58.2988,58.2205,58.2205,500.0
2014-09-22 12:55:00,74.38,74.38,74.05,74.13,600.0,58.2832,58.2832,58.0246,58.0873,600.0
2014-09-22 13:00:00,73.99,74.0,73.92,73.92,1200.0,57.9776,57.9854,57.9227,57.9227,1200.0
2014-09-22 13:05:00,73.93,74.17,73.93,74.17,500.0,57.9305,58.1186,57.9305,58.1186,500.0
2014-09-22 13:10:00,74.13,74.19,74.05,74.11,800.0,58.0873,58.1343,58.0246,58.0716,800.0
2014-09-22 13:15:00,74.04,74.16,74.04,74.15,700.0,58.0167,58.1108,58.0167,58.1029,700.0
2014-09-22 13:20:00,74.15,74.15,74.07,74.07,1000.0,58.1029,58.1029,58.0402,58.0402,1000.0
2014-09-22 13:25:00,73.93,74.08,73.91,74.08,800.0,57.9305,58.0481,57.9149,58.0481,800.0
2014-09-22 13:30:00,74.03,74.03,73.9,73.9,400.0,58.0089,58.0089,57.907,57.907,400.0
2014-09-22 13:35:00,73.81,73.81,73.81,73.81,100.0,57.8365,57.8365,57.8365,57.8365,100.0
2014-09-22 13:40:00,73.73,73.81,73.73,73.81,300.0,57.7738,57.8365,57.7738,57.8365,300.0
2014-09-22 13:45:00,73.94,73.95,73.87,73.92,400.0,57.9384,57.9462,57.8835,57.9227,400.0
2014-09-22 13:50:00,74.02,74.02,74.02,74.02,100.0,58.0011,58.0011,58.0011,58.0011,100.0
2014-09-22 13:55:00,73.92,73.92,73.73,73.73,300.0,57.9227,57.9227,57.7738,57.7738,300.0
2014-09-22 14:00:00,73.59,73.66,73.58,73.65,1100.0,57.6641,57.719,57.6563,57.7111,1100.0
2014-09-22 14:05:00,73.47,73.72,73.47,73.67,700.0,57.5701,57.766,57.5701,57.7268,700.0
2014-09-22 14:10:00,73.69,73.69,73.62,73.62,300.0,57.7425,57.7425,57.6876,57.6876,300.0
2014-09-22 14:15:00,73.62,73.64,73.62,73.63,400.0,57.6876,57.7033,57.6876,57.6955,400.0
2014-09-22 14:20:00,73.54,73.54,73.41,73.41,700.0,57.6249,57.6249,57.5231,57.5231,700.0
2014-09-22 14:25:00,73.21,73.37,73.21,73.37,500.0,57.3664,57.4917,57.3664,57.4917,500.0
2014-09-22 14:30:00,73.33,73.33,73.31,73.32,400.0,57.4604,57.4604,57.4447,57.4525,400.0
2014-09-22 14:35:00,73.31,73.39,73.31,73.39,300.0,57.4447,57.5074,57.4447,57.5074,300.0
2014-09-22 14:40:00,73.34,73.34,73.34,73.34,200.0,57.4682,57.4682,57.4682,57.4682,200.0
2014-09-22 14:45:00,73.42,73.53,73.42,73.53,400.0,57.5309,57.6171,57.5309,57.6171,400.0
2014-09-22 14:50:00,73.45,73.46,73.37,73.37,300.0,57.5544,57.5623,57.4917,57.4917,300.0
2014-09-22 14:55:00,73.3,73.47,73.28,73.47,900.0,57.4369,57.5701,57.4212,57.5701,900.0
2014-09-22 15:00:00,73.4,73.51,73.4,73.5,900.0,57.5152,57.6014,57.5152,57.5936,900.0
2014-09-22 15:05:00,73.47,73.51,73.43,73.45,1400.0,57.5701,57.6014,57.5387,57.5544,1400.0
2014-09-22 15:10:00,73.45,73.45,73.26,73.27,500.0,57.5544,57.5544,57.4055,57.4134,500.0
2014-09-22 15:15:00,73.33,73.42,73.33,73.36,600.0,57.4604,57.5309,57.4604,57.4839,600.0
2014-09-22 15:20:00,73.39,73.41,73.3,73.3,500.0,57.5074,57.5231,57.4369,57.4369,500.0
2014-09-22 15:25:00,73.32,73.48,73.32,73.48,300.0,57.4525,57.5779,57.4525,57.5779,300.0
2014-09-22 15:30:00,73.46,73.46,73.42,73.45,300.0,57.5623,57.5623,57.5309,57.5544,300.0
2014-09-22 15:35:00,73.48,73.51,73.44,73.47,1300.0,57.5779,57.6014,57.5466,57.5701,1300.0
2014-09-22 15:40:00,73.48,73.62,73.48,73.6,900.0,57.5779,57.6876,57.5779,57.672,900.0
2014-09-22 15:45:00,73.66,73.67,73.55,73.55,1800.0,57.719,57.7268,57.6328,57.6328,1800.0
2014-09-22 15:50:00,73.55,73.67,73.47,73.47,2600.0,57.6328,57.7268,57.5701,57.5701,2600.0
2014-09-22 15:55:00,73.46,73.55,73.42,73.43,2400.0,57.5623,57.6328,57.5309,57.5387,2400.0
2014-09-23 09:30:00,73.07,73.93,73.07,73.91,1100.0,57.2567,57.9305,57.2567,57.9149,1100.0
2014-09-23 09:35:00,74.11,74.11,74.0,74.0,300.0,58.0716,58.0716,57.9854,57.9854,300.0
2014-09-23 09:40:00,74.06,74.06,74.06,74.06,100.0,58.0324,58.0324,58.0324,58.0324,100.0
2014-09-23 09:45:00,74.09,74.12,74.08,74.12,2400.0,58.0559,58.0794,58.0481,58.0794,2400.0
2014-09-23 09:50:00,74.25,74.29,74.16,74.29,2100.0,58.1813,58.2126,58.1108,58.2126,2100.0
2014-09-23 09:55:00,74.37,74.37,74.37,74.37,100.0,58.2753,58.2753,58.2753,58.2753,100.0
2014-09-23 10:00:00,74.57,74.75,74.57,74.65,1000.0,58.432,58.5731,58.432,58.4947,1000.0
2014-09-23 10:05:00,74.66,74.76,74.66,74.71,900.0,58.5026,58.5809,58.5026,58.5417,900.0
2014-09-23 10:10:00,74.76,74.8,74.54,74.7,900.0,58.5809,58.6123,58.4085,58.5339,900.0
2014-09-23 10:15:00,74.69,74.69,74.69,74.69,100.0,58.5261,58.5261,58.5261,58.5261,100.0
2014-09-23 10:20:00,74.89,74.93,74.67,74.76,2400.0,58.6828,58.7141,58.5104,58.5809,2400.0
2014-09-23 10:25:00,74.71,74.75,74.7,74.7,500.0,58.5417,58.5731,58.5339,58.5339,500.0
2014-09-23 10:30:00,74.51,74.51,74.27,74.27,400.0,58.385,58.385,58.197,58.197,400.0
2014-09-23 10:35:00,74.08,74.21,74.08,74.21,500.0,58.0481,58.1499,58.0481,58.1499,500.0
2014-09-23 10:40:00,74.13,74.23,74.1,74.2,1900.0,58.0873,58.1656,58.0637,58.1421,1900.0
2014-09-23 10:45:00,74.07,74.08,74.0,74.04,700.0,58.0402,58.0481,57.9854,58.0167,700.0
2014-09-23 10:50:00,74.25,74.25,73.97,73.97,1400.0,58.1813,58.1813,57.9619,57.9619,1400.0
2014-09-23 10:55:00,73.91,73.93,73.84,73.93,400.0,57.9149,57.9305,57.86,57.9305,400.0
2014-09-23 11:00:00,74.0,74.02,73.65,73.65,1800.0,57.9854,58.0011,57.7111,57.7111,1800.0
2014-09-23 11:05:00,73.65,73.78,73.64,73.78,500.0,57.7111,57.813,57.7033,57.813,500.0
2014-09-23 11:10:00,73.89,73.89,73.65,73.65,1100.0,57.8992,57.8992,57.7111,57.7111,1100.0
2014-09-23 11:15:00,73.68,73.9,73.68,73.85,1000.0,57.7346,57.907,57.7346,57.8679,1000.0
2014-09-23 11:20:00,74.03,74.03,73.89,73.89,1100.0,58.0089,58.0089,57.8992,57.8992,1100.0
2014-09-23 11:25:00,73.86,73.86,73.64,73.64,400.0,57.8757,57.8757,57.7033,57.7033,400.0
2014-09-23 11:30:00,73.7,73.74,73.7,73.74,300.0,57.7503,57.7817,57.7503,57.7817,300.0
2014-09-23 11:35:00,73.67,73.79,73.55,73.77,2300.0,57.7268,57.8208,57.6328,57.8052,2300.0
2014-09-23 11:40:00,73.81,73.81,73.72,73.72,200.0,57.8365,57.8365,57.766,57.766,200.0
2014-09-23 11:45:00,73.54,73.64,73.54,73.64,200.0,57.6249,57.7033,57.6249,57.7033,200.0
2014-09-23 11:50:00,73.54,73.65,73.54,73.65,400.0,57.6249,57.7111,57.6249,57.7111,400.0
2014-09-23 11:55:00,73.48,73.49,73.48,73.49,400.0,57.5779,57.5858,57.5779,57.5858,400.0
2014-09-23 12:00:00,73.62,73.62,73.54,73.54,200.0,57.6876,57.6876,57.6249,57.6249,200.0
2014-09-23 12:05:00,73.61,73.77,73.61,73.65,800.0,57.6798,57.8052,57.6798,57.7111,800.0
2014-09-23 12:10:00,73.6,73.68,73.46,73.46,4100.0,57.672,57.7346,57.5623,57.5623,4100.0
2014-09-23 12:15:00,73.47,73.57,73.47,73.57,300.0,57.5701,57.6484,57.5701,57.6484,300.0
2014-09-23 12:20:00,73.54,73.54,73.27,73.27,300.0,57.6249,57.6249,57.4134,57.4134,300.0
2014-09-23 12:25:00,73.3,73.3,73.3,73.3,100.0,57.4369,57.4369,57.4369,57.4369,100.0
2014-09-23 12:30:00,73.34,73.47,73.34,73.46,1000.0,57.4682,57.5701,57.4682,57.5623,1000.0
2014-09-23 12:35:00,73.49,73.49,73.46,73.46,200.0,57.5858,57.5858,57.5623,57.5623,200.0
2014-09-23 12:40:00,73.34,73.47,73.26,73.26,700.0,57.4682,57.5701,57.4055,57.4055,700.0
2014-09-23 12:45:00,73.08,73.08,73.07,73.07,200.0,57.2645,57.2645,57.2567,57.2567,200.0
2014-09-23 12:50:00,73.04,73.15,73.02,73.15,500.0,57.2331,57.3193,57.2175,57.3193,500.0
2014-09-23 12:55:00,73.15,73.18,73.05,73.13,700.0,57.3193,57.3428,57.241,57.3037,700.0
2014-09-23 13:00:00,73.09,73.26,73.07,73.18,700.0,57.2723,57.4055,57.2567,57.3428,700.0
2014-09-23 13:05:00,73.13,73.17,73.0,73.0,700.0,57.3037,57.335,57.2018,57.2018,700.0
2014-09-23 13:10:00,73.0,73.0,72.77,72.77,800.0,57.2018,57.2018,57.0216,57.0216,800.0
2014-09-23 13:15:00,72.73,72.82,72.69,72.76,2200.0,56.9902,57.0608,56.9589,57.0137,2200.0
2014-09-23 13:20:00,72.95,72.95,72.87,72.88,500.0,57.1626,57.1626,57.0999,57.1078,500.0
2014-09-23 13:25:00,73.05,73.05,72.96,72.96,300.0,57.241,57.241,57.1705,57.1705,300.0
2014-09-23 13:30:00,73.0,73.11,72.95,73.05,1100.0,57.2018,57.288,57.1626,57.241,1100.0
2014-09-23 13:35:00,73.02,73.07,73.02,73.07,200.0,57.2175,57.2567,57.2175,57.2567,200.0
2014-09-23 13:40:00,73.13,73.13,73.04,73.12,700.0,57.3037,57.3037,57.2331,57.2958,700.0
2014-09-23 13:45:00,73.11,73.12,73.03,73.03,400.0,57.288,57.2958,57.2253,57.2253,400.0
2014-09-23 13:50:00,73.03,73.03,73.03,73.03,100.0,57.2253,57.2253,57.2253,57.2253,100.0
2014-09-23 13:55:00,72.82,72.89,72.78,72.89,500.0,57.0608,57.1156,57.0294,57.1156,500.0
2014-09-23 14:00:00,72.81,72.93,72.8,72.93,600.0,57.0529,57.147,57.0451,57.147,600.0
2014-09-23 14:05:00,72.73,72.73,72.73,72.73,100.0,56.9902,56.9902,56.9902,56.9902,100.0
2014-09-23 14:10:00,72.89,72.89,72.89,72.89,100.0,57.1156,57.1156,57.1156,57.1156,100.0
2014-09-23 14:15:00,72.76,72.89,72.76,72.89,300.0,57.0137,57.1156,57.0137,57.1156,300.0
2014-09-23 14:20:00,72.89,72.89,72.89,72.89,0.0,57.1156,57.1156,57.1156,57.1156,0.0
2014-09-23 14:25:00,72.79,72.97,72.79,72.97,300.0,57.0372,57.1783,57.0372,57.1783,300.0
2014-09-23 14:30:00,73.0,73.03,72.97,72.97,400.0,57.2018,57.2253,57.1783,57.1783,400.0
2014-09-23 14:35:00,73.02,73.02,72.97,72.97,300.0,57.2175,57.2175,57.1783,57.1783,300.0
2014-09-23 14:40:00,72.95,73.0,72.95,73.0,700.0,57.1626,57.2018,57.1626,57.2018,700.0
2014-09-23 14:45:00,73.03,73.06,72.97,72.97,900.0,57.2253,57.2488,57.1783,57.1783,900.0
2014-09-23 14:50:00,73.02,73.09,73.01,73.01,500.0,57.2175,57.2723,57.2096,57.2096,500.0
2014-09-23 14:55:00,72.84,73.04,72.84,73.04,200.0,57.0764,57.2331,57.0764,57.2331,200.0
2014-09-23 15:00:00,72.97,73.05,72.9,72.95,1600.0,57.1783,57.241,57.1234,57.1626,1600.0
2014-09-23 15:05:00,73.08,73.08,72.96,72.96,600.0,57.2645,57.2645,57.1705,57.1705,600.0
2014-09-23 15:10:00,72.98,73.09,72.96,73.06,1000.0,57.1861,57.2723,57.1705,57.2488,1000.0
2014-09-23 15:15:00,73.17,73.17,73.17,73.17,100.0,57.335,57.335,57.335,57.335,100.0
2014-09-23 15:20:00,73.03,73.07,73.01,73.01,1000.0,57.2253,57.2567,57.2096,57.2096,1000.0
2014-09-23 15:25:00,73.2,73.2,73.2,73.2,100.0,57.3585,57.3585,57.3585,57.3585,100.0
2014-09-23 15:30:00,73.23,73.23,73.2,73.2,500.0,57.382,57.382,57.3585,57.3585,500.0
2014-09-23 15:35:00,73.22,73.23,73.21,73.21,300.0,57.3742,57.382,57.3664,57.3664,300.0
2014-09-23 15:40:00,73.26,73.28,73.25,73.28,600.0,57.4055,57.4212,57.3977,57.4212,600.0
2014-09-23 15:45:00,73.28,73.28,73.22,73.24,500.0,57.4212,57.4212,57.3742,57.3899,500.0
2014-09-23 15:50:00,73.2,73.2,72.99,73.02,1400.0,57.3585,57.3585,57.194,57.2175,1400.0
2014-09-23 15:55:00,72.94,72.94,72.74,72.74,1800.0,57.1548,57.1548,56.9981,56.9981,1800.0
2014-09-24 09:30:00,72.66,72.66,72.09,72.09,600.0,56.9354,56.9354,56.4887,56.4887,600.0
2014-09-24 09:35:00,72.02,72.6,71.92,72.6,5500.0,56.4339,56.8884,56.3555,56.8884,5500.0
2014-09-24 09:40:00,72.6,72.83,72.25,72.31,1300.0,56.8884,57.0686,56.6141,56.6611,1300.0
2014-09-24 09:45:00,71.94,72.14,71.66,71.82,2100.0,56.3712,56.5279,56.1518,56.2772,2100.0
2014-09-24 09:50:00,71.82,71.82,71.5,71.74,1500.0,56.2772,56.2772,56.0264,56.2145,1500.0
2014-09-24 09:55:00,71.6,71.61,71.43,71.55,800.0,56.1048,56.1126,55.9716,56.0656,800.0
2014-09-24 10:00:00,71.73,71.76,71.49,71.59,900.0,56.2066,56.2302,56.0186,56.0969,900.0
2014-09-24 10:05:00,71.47,71.47,71.25,71.33,900.0,56.0029,56.0029,55.8305,55.8932,900.0
2014-09-24 10:10:00,71.11,71.12,70.89,71.03,2600.0,55.7208,55.7287,55.5484,55.6581,2600.0
2014-09-24 10:15:00,71.07,71.1,70.96,70.96,1600.0,55.6895,55.713,55.6033,55.6033,1600.0
2014-09-24 10:20:00,70.82,71.02,70.77,71.02,3200.0,55.4936,55.6503,55.4544,55.6503,3200.0
2014-09-24 10:25:00,71.06,71.29,71.02,71.21,1000.0,55.6816,55.8619,55.6503,55.7992,1000.0
2014-09-24 10:30:00,71.3,71.66,71.3,71.64,1500.0,55.8697,56.1518,55.8697,56.1361,1500.0
2014-09-24 10:35:00,71.77,71.86,71.77,71.81,400.0,56.238,56.3085,56.238,56.2693,400.0
2014-09-24 10:40:00,71.7,71.7,71.49,71.66,1200.0,56.1831,56.1831,56.0186,56.1518,1200.0
2014-09-24 10:45:00,71.62,71.62,71.43,71.46,700.0,56.1205,56.1205,55.9716,55.9951,700.0
2014-09-24 10:50:00,71.49,71.56,71.48,71.48,400.0,56.0186,56.0734,56.0108,56.0108,400.0
2014-09-24 10:55:00,71.35,71.35,71.2,71.24,600.0,55.9089,55.9089,55.7913,55.8227,600.0
2014-09-24 11:00:00,71.26,71.32,71.26,71.32,200.0,55.8384,55.8854,55.8384,55.8854,200.0
2014-09-24 11:05:00,71.32,71.32,71.32,71.32,0.0,55.8854,55.8854,55.8854,55.8854,0.0
2014-09-24 11:10:00,71.32,71.32,71.32,71.32,0.0,55.8854,55.8854,55.8854,55.8854,0.0
2014-09-24 11:15:00,71.73,71.73,71.73,71.73,200.0,56.2066,56.2066,56.2066,56.2066,200.0
2014-09-24 11:20:00,71.77,71.86,71.67,71.67,500.0,56.238,56.3085,56.1596,56.1596,500.0
2014-09-24 11:25:00,72.11,72.14,72.03,72.03,300.0,56.5044,56.5279,56.4417,56.4417,300.0
2014-09-24 11:30:00,72.11,72.32,72.11,72.31,800.0,56.5044,56.669,56.5044,56.6611,800.0
2014-09-24 11:35:00,72.0,72.06,72.0,72.06,200.0,56.4182,56.4652,56.4182,56.4652,200.0
2014-09-24 11:40:00,71.89,71.9,71.82,71.87,2400.0,56.332,56.3399,56.2772,56.3163,2400.0
2014-09-24 11:45:00,71.77,71.8,71.67,71.76,700.0,56.238,56.2615,56.1596,56.2302,700.0
2014-09-24 11:50:00,71.64,71.64,71.47,71.5,600.0,56.1361,56.1361,56.0029,56.0264,600.0
2014-09-24 11:55:00,71.57,71.63,71.55,71.55,400.0,56.0813,56.1283,56.0656,56.0656,400.0
2014-09-24 12:00:00,71.49,71.73,71.49,71.73,2800.0,56.0186,56.2066,56.0186,56.2066,2800.0
2014-09-24 12:05:00,71.7,71.7,71.44,71.51,1900.0,56.1831,56.1831,55.9794,56.0343,1900.0
2014-09-24 12:10:00,71.68,71.68,71.47,71.59,800.0,56.1675,56.1675,56.0029,56.0969,800.0
2014-09-24 12:15:00,71.72,71.74,71.55,71.56,6500.0,56.1988,56.2145,56.0656,56.0734,6500.0
2014-09-24 12:20:00,71.54,71.6,71.5,71.52,2500.0,56.0578,56.1048,56.0264,56.0421,2500.0
2014-09-24 12:25:00,71.55,71.55,71.13,71.13,2200.0,56.0656,56.0656,55.7365,55.7365,2200.0
2014-09-24 12:30:00,71.28,71.36,71.28,71.36,200.0,55.854,55.9167,55.854,55.9167,200.0
2014-09-24 12:35:00,71.39,71.41,71.26,71.26,700.0,55.9402,55.9559,55.8384,55.8384,700.0
2014-09-24 12:40:00,71.37,71.41,71.35,71.35,600.0,55.9246,55.9559,55.9089,55.9089,600.0
2014-09-24 12:45:00,71.37,71.46,71.37,71.46,300.0,55.9246,55.9951,55.9246,55.9951,300.0
2014-09-24 12:50:00,71.32,71.32,71.16,71.16,1200.0,55.8854,55.8854,55.76,55.76,1200.0
2014-09-24 12:55:00,71.13,71.13,71.13,71.13,300.0,55.7365,55.7365,55.7365,55.7365,300.0
2014-09-24 13:00:00,71.35,71.35,71.26,71.26,400.0,55.9089,55.9089,55.8384,55.8384,400.0
2014-09-24 13:05:00,71.24,71.28,71.24,71.28,1000.0,55.8227,55.854,55.8227,55.854,1000.0
2014-09-24 13:10:00,71.28,71.28,71.28,71.28,0.0,55.854,55.854,55.854,55.854,0.0
2014-09-24 13:15:00,71.35,71.43,71.3,71.43,600.0,55.9089,55.9716,55.8697,55.9716,600.0
2014-09-24 13:20:00,71.47,71.47,71.34,71.35,400.0,56.0029,56.0029,55.901,55.9089,400.0
2014-09-24 13:25:00,71.39,71.39,71.39,71.39,100.0,55.9402,55.9402,55.9402,55.9402,100.0
2014-09-24 13:30:00,71.63,71.71,71.58,71.58,700.0,56.1283,56.191,56.0891,56.0891,700.0
2014-09-24 13:35:00,71.66,71.79,71.66,71.77,1300.0,56.1518,56.2537,56.1518,56.238,1300.0
2014-09-24 13:40:00,71.75,71.81,71.73,71.81,400.0,56.2223,56.2693,56.2066,56.2693,400.0
2014-09-24 13:45:00,71.98,72.06,71.96,72.06,500.0,56.4025,56.4652,56.3869,56.4652,500.0
2014-09-24 13:50:00,72.07,72.12,72.03,72.12,500.0,56.4731,56.5122,56.4417,56.5122,500.0
2014-09-24 13:55:00,72.11,72.11,71.84,71.85,700.0,56.5044,56.5044,56.2928,56.3007,700.0
2014-09-24 14:00:00,71.96,72.09,71.9,72.09,1100.0,56.3869,56.4887,56.3399,56.4887,1100.0
2014-09-24 14:05:00,72.32,72.51,72.32,72.44,800.0,56.669,56.8178,56.669,56.763,800.0
2014-09-24 14:10:00,72.36,72.36,72.27,72.27,400.0,56.7003,56.7003,56.6298,56.6298,400.0
2014-09-24 14:15:00,72.3,72.3,72.25,72.3,3400.0,56.6533,56.6533,56.6141,56.6533,3400.0
2014-09-24 14:20:00,72.3,72.42,72.29,72.37,2100.0,56.6533,56.7473,56.6455,56.7081,2100.0
2014-09-24 14:25:00,72.31,72.7,72.29,72.7,1200.0,56.6611,56.9667,56.6455,56.9667,1200.0
2014-09-24 14:30:00,72.7,72.7,72.61,72.66,900.0,56.9667,56.9667,56.8962,56.9354,900.0
2014-09-24 14:35:00,72.66,72.7,72.64,72.66,2600.0,56.9354,56.9667,56.9197,56.9354,2600.0
2014-09-24 14:40:00,72.68,72.69,72.48,72.48,4200.0,56.9511,56.9589,56.7943,56.7943,4200.0
2014-09-24 14:45:00,72.49,72.66,72.33,72.66,600.0,56.8022,56.9354,56.6768,56.9354,600.0
2014-09-24 14:50:00,72.76,73.14,72.76,73.14,900.0,57.0137,57.3115,57.0137,57.3115,900.0
2014-09-24 14:55:00,73.17,73.5,73.12,73.5,2200.0,57.335,57.5936,57.2958,57.5936,2200.0
2014-09-24 15:00:00,73.52,73.66,73.47,73.66,1600.0,57.6093,57.719,57.5701,57.719,1600.0
2014-09-24 15:05:00,73.74,73.88,73.47,73.47,2600.0,57.7817,57.8914,57.5701,57.5701,2600.0
2014-09-24 15:10:00,73.48,73.52,73.34,73.46,2800.0,57.5779,57.6093,57.4682,57.5623,2800.0
2014-09-24 15:15:00,73.48,73.73,73.46,73.72,2200.0,57.5779,57.7738,57.5623,57.766,2200.0
2014-09-24 15:20:00,73.71,74.06,73.71,74.02,4300.0,57.7581,58.0324,57.7581,58.0011,4300.0
2014-09-24 15:25:00,74.08,74.34,74.08,74.34,3600.0,58.0481,58.2518,58.0481,58.2518,3600.0
2014-09-24 15:30:00,74.33,74.44,74.23,74.36,4700.0,58.244,58.3302,58.1656,58.2675,4700.0
2014-09-24 15:35:00,74.37,74.46,73.96,74.41,3400.0,58.2753,58.3458,57.954,58.3067,3400.0
2014-09-24 15:40:00,74.36,74.37,74.16,74.37,3000.0,58.2675,58.2753,58.1108,58.2753,3000.0
2014-09-24 15:45:00,74.33,74.33,74.09,74.17,3600.0,58.244,58.244,58.0559,58.1186,3600.0
2014-09-24 15:50:00,74.2,74.34,74.2,74.24,4000.0,58.1421,58.2518,58.1421,58.1734,4000.0
2014-09-24 15:55:00,74.24,74.34,74.12,74.31,7000.0,58.1734,58.2518,58.0794,58.2283,7000.0
2014-09-25 09:30:00,73.93,73.93,73.89,73.89,500.0,57.9305,57.9305,57.8992,57.8992,500.0
2014-09-25 09:35:00,73.8,73.8,73.44,73.46,400.0,57.8287,57.8287,57.5466,57.5623,400.0
2014-09-25 09:40:00,72.79,72.84,72.61,72.84,900.0,57.0372,57.0764,56.8962,57.0764,900.0
2014-09-25 09:45:00,72.8,73.1,72.57,72.69,2400.0,57.0451,57.2802,56.8649,56.9589,2400.0
2014-09-25 09:50:00,72.79,72.81,72.55,72.64,900.0,57.0372,57.0529,56.8492,56.9197,900.0
2014-09-25 09:55:00,72.5,72.79,72.39,72.75,2000.0,56.81,57.0372,56.7238,57.0059,2000.0
2014-09-25 10:00:00,72.78,72.95,72.73,72.79,1700.0,57.0294,57.1626,56.9902,57.0372,1700.0
2014-09-25 10:05:00,73.02,73.08,72.75,72.75,2100.0,57.2175,57.2645,57.0059,57.0059,2100.0
2014-09-25 10:10:00,72.36,72.51,72.36,72.51,500.0,56.7003,56.8178,56.7003,56.8178,500.0
2014-09-25 10:15:00,72.27,72.31,72.03,72.08,1300.0,56.6298,56.6611,56.4417,56.4809,1300.0
2014-09-25 10:20:00,71.98,72.15,71.94,72.11,2300.0,56.4025,56.5358,56.3712,56.5044,2300.0
2014-09-25 10:25:00,72.18,72.76,72.18,72.76,1600.0,56.5593,57.0137,56.5593,57.0137,1600.0
2014-09-25 10:30:00,72.31,72.31,72.0,72.13,1900.0,56.6611,56.6611,56.4182,56.5201,1900.0
2014-09-25 10:35:00,72.27,72.34,72.1,72.16,7600.0,56.6298,56.6846,56.4966,56.5436,7600.0
2014-09-25 10:40:00,72.16,72.38,72.04,72.1,7400.0,56.5436,56.716,56.4496,56.4966,7400.0
2014-09-25 10:45:00,72.01,72.12,71.97,72.08,1800.0,56.4261,56.5122,56.3947,56.4809,1800.0
2014-09-25 10:50:00,72.14,72.3,72.14,72.24,1300.0,56.5279,56.6533,56.5279,56.6063,1300.0
2014-09-25 10:55:00,72.25,72.5,72.23,72.5,900.0,56.6141,56.81,56.5984,56.81,900.0
2014-09-25 11:00:00,72.38,72.68,72.37,72.68,1800.0,56.716,56.9511,56.7081,56.9511,1800.0
2014-09-25 11:05:00,72.52,72.72,72.52,72.72,800.0,56.8257,56.9824,56.8257,56.9824,800.0
2014-09-25 11:10:00,72.57,72.83,72.57,72.68,1100.0,56.8649,57.0686,56.8649,56.9511,1100.0
2014-09-25 11:15:00,72.66,72.89,72.6,72.84,900.0,56.9354,57.1156,56.8884,57.0764,900.0
2014-09-25 11:20:00,72.77,72.84,72.63,72.84,1200.0,57.0216,57.0764,56.9119,57.0764,1200.0
2014-09-25 11:25:00,72.78,72.89,72.75,72.89,1000.0,57.0294,57.1156,57.0059,57.1156,1000.0
2014-09-25 11:30:00,72.96,72.96,72.7,72.85,1300.0,57.1705,57.1705,56.9667,57.0843,1300.0
2014-09-25 11:35:00,73.01,73.42,73.01,73.29,1900.0,57.2096,57.5309,57.2096,57.429,1900.0
2014-09-25 11:40:00,73.28,73.28,73.15,73.21,1100.0,57.4212,57.4212,57.3193,57.3664,1100.0
2014-09-25 11:45:00,73.25,73.33,73.06,73.1,1800.0,57.3977,57.4604,57.2488,57.2802,1800.0
2014-09-25 11:50:00,73.08,73.25,73.06,73.06,1100.0,57.2645,57.3977,57.2488,57.2488,1100.0
2014-09-25 11:55:00,73.07,73.17,73.05,73.13,900.0,57.2567,57.335,57.241,57.3037,900.0
2014-09-25 12:00:00,72.95,73.02,72.95,73.02,300.0,57.1626,57.2175,57.1626,57.2175,300.0
2014-09-25 12:05:00,72.92,73.25,72.92,73.16,1500.0,57.1391,57.3977,57.1391,57.3272,1500.0
2014-09-25 12:10:00,73.16,73.33,73.16,73.26,2500.0,57.3272,57.4604,57.3272,57.4055,2500.0
2014-09-25 12:15:00,73.24,73.46,73.12,73.19,1600.0,57.3899,57.5623,57.2958,57.3507,1600.0
2014-09-25 12:20:00,73.15,73.29,73.15,73.29,700.0,57.3193,57.429,57.3193,57.429,700.0
2014-09-25 12:25:00,73.03,73.2,73.03,73.16,900.0,57.2253,57.3585,57.2253,57.3272,900.0
2014-09-25 12:30:00,73.19,73.34,73.19,73.3,1400.0,57.3507,57.4682,57.3507,57.4369,1400.0
2014-09-25 12:35:00,73.29,73.52,73.28,73.52,1500.0,57.429,57.6093,57.4212,57.6093,1500.0
2014-09-25 12:40:00,73.45,73.59,73.41,73.59,1000.0,57.5544,57.6641,57.5231,57.6641,1000.0
2014-09-25 12:45:00,73.53,73.53,73.34,73.35,600.0,57.6171,57.6171,57.4682,57.4761,600.0
2014-09-25 12:50:00,73.41,73.46,73.31,73.43,800.0,57.5231,57.5623,57.4447,57.5387,800.0
2014-09-25 12:55:00,73.41,73.42,73.41,73.42,300.0,57.5231,57.5309,57.5231,57.5309,300.0
2014-09-25 13:00:00,73.33,73.36,73.25,73.25,600.0,57.4604,57.4839,57.3977,57.3977,600.0
2014-09-25 13:05:00,73.18,73.36,73.18,73.27,900.0,57.3428,57.4839,57.3428,57.4134,900.0
2014-09-25 13:10:00,73.2,73.43,73.2,73.43,1100.0,57.3585,57.5387,57.3585,57.5387,1100.0
2014-09-25 13:15:00,73.54,73.54,73.5,73.5,700.0,57.6249,57.6249,57.5936,57.5936,700.0
2014-09-25 13:20:00,73.64,73.64,73.4,73.4,200.0,57.7033,57.7033,57.5152,57.5152,200.0
2014-09-25 13:25:00,73.32,73.32,73.18,73.32,500.0,57.4525,57.4525,57.3428,57.4525,500.0
2014-09-25 13:30:00,73.36,73.48,73.36,73.48,300.0,57.4839,57.5779,57.4839,57.5779,300.0
2014-09-25 13:35:00,73.45,73.55,73.36,73.36,700.0,57.5544,57.6328,57.4839,57.4839,700.0
2014-09-25 13:40:00,73.3,73.4,73.3,73.4,600.0,57.4369,57.5152,57.4369,57.5152,600.0
2014-09-25 13:45:00,73.4,73.47,73.3,73.31,800.0,57.5152,57.5701,57.4369,57.4447,800.0
2014-09-25 13:50:00,73.27,73.29,73.03,73.09,900.0,57.4134,57.429,57.2253,57.2723,900.0
2014-09-25 13:55:00,73.0,73.21,73.0,73.09,600.0,57.2018,57.3664,57.2018,57.2723,600.0
2014-09-25 14:00:00,73.01,73.18,72.99,73.01,2000.0,57.2096,57.3428,57.194,57.2096,2000.0
2014-09-25 14:05:00,73.03,73.05,72.99,72.99,800.0,57.2253,57.241,57.194,57.194,800.0
2014-09-25 14:10:00,72.99,72.99,72.75,72.75,300.0,57.194,57.194,57.0059,57.0059,300.0
2014-09-25 14:15:00,72.79,72.79,72.6,72.69,1200.0,57.0372,57.0372,56.8884,56.9589,1200.0
2014-09-25 14:20:00,72.79,72.9,72.79,72.79,1200.0,57.0372,57.1234,57.0372,57.0372,1200.0
2014-09-25 14:25:00,72.8,72.95,72.79,72.95,600.0,57.0451,57.1626,57.0372,57.1626,600.0
2014-09-25 14:30:00,72.9,72.9,72.81,72.83,700.0,57.1234,57.1234,57.0529,57.0686,700.0
2014-09-25 14:35:00,72.88,72.93,72.79,72.93,400.0,57.1078,57.147,57.0372,57.147,400.0
2014-09-25 14:40:00,72.89,72.89,72.84,72.84,500.0,57.1156,57.1156,57.0764,57.0764,500.0
2014-09-25 14:45:00,72.84,73.01,72.84,72.97,700.0,57.0764,57.2096,57.0764,57.1783,700.0
2014-09-25 14:50:00,73.01,73.01,72.79,72.79,500.0,57.2096,57.2096,57.0372,57.0372,500.0
2014-09-25 14:55:00,72.83,72.85,72.77,72.77,500.0,57.0686,57.0843,57.0216,57.0216,500.0
2014-09-25 15:00:00,72.67,72.67,72.5,72.57,1300.0,56.9432,56.9432,56.81,56.8649,1300.0
2014-09-25 15:05:00,72.69,72.75,72.54,72.54,800.0,56.9589,57.0059,56.8414,56.8414,800.0
2014-09-25 15:10:00,72.49,72.53,72.47,72.49,1300.0,56.8022,56.8335,56.7865,56.8022,1300.0
2014-09-25 15:15:00,72.57,72.57,72.52,72.52,300.0,56.8649,56.8649,56.8257,56.8257,300.0
2014-09-25 15:20:00,72.46,72.46,72.35,72.4,1100.0,56.7787,56.7787,56.6925,56.7317,1100.0
2014-09-25 15:25:00,72.34,72.34,72.26,72.26,400.0,56.6846,56.6846,56.6219,56.6219,400.0
2014-09-25 15:30:00,72.31,72.48,72.28,72.48,1100.0,56.6611,56.7943,56.6376,56.7943,1100.0
2014-09-25 15:35:00,72.41,72.53,72.4,72.5,1200.0,56.7395,56.8335,56.7317,56.81,1200.0
2014-09-25 15:40:00,72.51,72.55,72.48,72.55,1700.0,56.8178,56.8492,56.7943,56.8492,1700.0
2014-09-25 15:45:00,72.5,72.55,72.42,72.51,2300.0,56.81,56.8492,56.7473,56.8178,2300.0
2014-09-25 15:50:00,72.48,72.54,72.44,72.46,4200.0,56.7943,56.8414,56.763,56.7787,4200.0
2014-09-25 15:55:00,72.49,72.6,72.44,72.6,5400.0,56.8022,56.8884,56.763,56.8884,5400.0
2014-09-26 09:30:00,72.68,72.68,72.68,72.68,200.0,56.9511,56.9511,56.9511,56.9511,200.0
2014-09-26 09:35:00,72.61,72.86,72.53,72.53,700.0,56.8962,57.0921,56.8335,56.8335,700.0
2014-09-26 09:40:00,72.49,72.69,71.87,72.33,1500.0,56.8022,56.9589,56.3163,56.6768,1500.0
2014-09-26 09:45:00,72.29,72.6,72.26,72.6,1000.0,56.6455,56.8884,56.6219,56.8884,1000.0
2014-09-26 09:50:00,72.65,72.78,72.52,72.52,800.0,56.9275,57.0294,56.8257,56.8257,800.0
2014-09-26 09:55:00,72.75,73.23,72.75,73.17,300.0,57.0059,57.382,57.0059,57.335,300.0
2014-09-26 10:00:00,73.66,73.82,73.58,73.58,500.0,57.719,57.8443,57.6563,57.6563,500.0
2014-09-26 10:05:00,73.47,73.61,73.47,73.47,1600.0,57.5701,57.6798,57.5701,57.5701,1600.0
2014-09-26 10:10:00,73.21,73.39,73.11,73.23,3200.0,57.3664,57.5074,57.288,57.382,3200.0
2014-09-26 10:15:00,73.23,73.38,73.19,73.25,1800.0,57.382,57.4996,57.3507,57.3977,1800.0
2014-09-26 10:20:00,73.1,73.42,73.1,73.32,2400.0,57.2802,57.5309,57.2802,57.4525,2400.0
2014-09-26 10:25:00,73.33,73.39,73.19,73.19,1700.0,57.4604,57.5074,57.3507,57.3507,1700.0
2014-09-26 10:30:00,73.11,73.27,72.89,73.27,1100.0,57.288,57.4134,57.1156,57.4134,1100.0
2014-09-26 10:35:00,73.46,73.46,73.46,73.46,200.0,57.5623,57.5623,57.5623,57.5623,200.0
2014-09-26 10:40:00,73.5,73.71,73.47,73.71,1100.0,57.5936,57.7581,57.5701,57.7581,1100.0
2014-09-26 10:45:00,73.52,73.61,73.44,73.53,5300.0,57.6093,57.6798,57.5466,57.6171,5300.0
2014-09-26 10:50:00,73.55,73.62,73.48,73.5,1100.0,57.6328,57.6876,57.5779,57.5936,1100.0
2014-09-26 10:55:00,73.42,73.83,73.42,73.83,1400.0,57.5309,57.8522,57.5309,57.8522,1400.0
2014-09-26 11:00:00,73.74,73.88,73.74,73.74,500.0,57.7817,57.8914,57.7817,57.7817,500.0
2014-09-26 11:05:00,73.73,73.78,73.65,73.78,400.0,57.7738,57.813,57.7111,57.813,400.0
2014-09-26 11:10:00,73.73,73.82,73.72,73.82,600.0,57.7738,57.8443,57.766,57.8443,600.0
2014-09-26 11:15:00,73.76,73.8,73.62,73.62,2900.0,57.7973,57.8287,57.6876,57.6876,2900.0
2014-09-26 11:20:00,73.46,73.46,73.19,73.19,300.0,57.5623,57.5623,57.3507,57.3507,300.0
2014-09-26 11:25:00,73.32,73.4,73.32,73.4,400.0,57.4525,57.5152,57.4525,57.5152,400.0
2014-09-26 11:30:00,73.51,73.66,73.51,73.65,800.0,57.6014,57.719,57.6014,57.7111,800.0
2014-09-26 11:35:00,73.44,73.7,73.44,73.7,800.0,57.5466,57.7503,57.5466,57.7503,800.0
2014-09-26 11:40:00,73.7,73.7,73.7,73.7,0.0,57.7503,57.7503,57.7503,57.7503,0.0
2014-09-26 11:45:00,73.38,73.44,73.31,73.44,700.0,57.4996,57.5466,57.4447,57.5466,700.0
2014-09-26 11:50:00,73.49,73.49,73.39,73.42,500.0,57.5858,57.5858,57.5074,57.5309,500.0
2014-09-26 11:55:00,73.36,73.4,73.36,73.37,300.0,57.4839,57.5152,57.4839,57.4917,300.0
2014-09-26 12:00:00,73.33,73.37,73.33,73.36,300.0,57.4604,57.4917,57.4604,57.4839,300.0
2014-09-26 12:05:00,73.23,73.31,73.22,73.31,500.0,57.382,57.4447,57.3742,57.4447,500.0
2014-09-26 12:10:00,73.31,73.31,73.19,73.26,500.0,57.4447,57.4447,57.3507,57.4055,500.0
2014-09-26 12:15:00,73.07,73.2,73.07,73.2,300.0,57.2567,57.3585,57.2567,57.3585,300.0
2014-09-26 12:20:00,73.18,73.18,72.99,72.99,600.0,57.3428,57.3428,57.194,57.194,600.0
2014-09-26 12:25:00,72.95,72.99,72.95,72.99,300.0,57.1626,57.194,57.1626,57.194,300.0
2014-09-26 12:30:00,72.94,73.15,72.9,73.06,1300.0,57.1548,57.3193,57.1234,57.2488,1300.0
2014-09-26 12:35:00,73.06,73.06,73.06,73.06,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2014-09-26 12:40:00,72.98,72.98,72.94,72.94,400.0,57.1861,57.1861,57.1548,57.1548,400.0
2014-09-26 12:45:00,72.92,72.92,72.92,72.92,100.0,57.1391,57.1391,57.1391,57.1391,100.0
2014-09-26 12:50:00,72.8,72.9,72.8,72.9,200.0,57.0451,57.1234,57.0451,57.1234,200.0
2014-09-26 12:55:00,72.95,72.97,72.85,72.85,900.0,57.1626,57.1783,57.0843,57.0843,900.0
2014-09-26 13:00:00,73.01,73.27,73.01,73.27,300.0,57.2096,57.4134,57.2096,57.4134,300.0
2014-09-26 13:05:00,73.28,73.28,73.22,73.22,400.0,57.4212,57.4212,57.3742,57.3742,400.0
2014-09-26 13:10:00,73.22,73.22,73.22,73.22,0.0,57.3742,57.3742,57.3742,57.3742,0.0
2014-09-26 13:15:00,73.25,73.3,73.25,73.26,400.0,57.3977,57.4369,57.3977,57.4055,400.0
2014-09-26 13:20:00,73.33,73.36,73.33,73.34,600.0,57.4604,57.4839,57.4604,57.4682,600.0
2014-09-26 13:25:00,73.34,73.34,73.34,73.34,0.0,57.4682,57.4682,57.4682,57.4682,0.0
2014-09-26 13:30:00,73.35,73.39,73.28,73.28,1500.0,57.4761,57.5074,57.4212,57.4212,1500.0
2014-09-26 13:35:00,73.04,73.15,73.04,73.15,300.0,57.2331,57.3193,57.2331,57.3193,300.0
2014-09-26 13:40:00,73.25,73.25,73.21,73.21,200.0,57.3977,57.3977,57.3664,57.3664,200.0
2014-09-26 13:45:00,73.17,73.3,73.17,73.3,600.0,57.335,57.4369,57.335,57.4369,600.0
2014-09-26 13:50:00,73.32,73.33,73.32,73.33,200.0,57.4525,57.4604,57.4525,57.4604,200.0
2014-09-26 13:55:00,73.35,73.4,73.35,73.35,800.0,57.4761,57.5152,57.4761,57.4761,800.0
2014-09-26 14:00:00,73.29,73.41,73.29,73.36,900.0,57.429,57.5231,57.429,57.4839,900.0
2014-09-26 14:05:00,73.3,73.41,73.28,73.34,900.0,57.4369,57.5231,57.4212,57.4682,900.0
2014-09-26 14:10:00,73.29,73.29,73.06,73.07,900.0,57.429,57.429,57.2488,57.2567,900.0
2014-09-26 14:15:00,73.08,73.28,73.08,73.27,1600.0,57.2645,57.4212,57.2645,57.4134,1600.0
2014-09-26 14:20:00,73.25,73.3,73.19,73.19,900.0,57.3977,57.4369,57.3507,57.3507,900.0
2014-09-26 14:25:00,73.2,73.2,73.09,73.11,1400.0,57.3585,57.3585,57.2723,57.288,1400.0
2014-09-26 14:30:00,73.13,73.13,72.91,72.98,1800.0,57.3037,57.3037,57.1313,57.1861,1800.0
2014-09-26 14:35:00,72.99,73.37,72.98,73.37,3900.0,57.194,57.4917,57.1861,57.4917,3900.0
2014-09-26 14:40:00,73.33,73.33,73.26,73.26,1300.0,57.4604,57.4604,57.4055,57.4055,1300.0
2014-09-26 14:45:00,73.24,73.29,73.24,73.29,300.0,57.3899,57.429,57.3899,57.429,300.0
2014-09-26 14:50:00,73.31,73.39,73.31,73.35,2800.0,57.4447,57.5074,57.4447,57.4761,2800.0
2014-09-26 14:55:00,73.34,73.79,73.34,73.79,1700.0,57.4682,57.8208,57.4682,57.8208,1700.0
2014-09-26 15:00:00,73.76,73.81,73.76,73.8,1700.0,57.7973,57.8365,57.7973,57.8287,1700.0
2014-09-26 15:05:00,73.76,73.96,73.71,73.96,1300.0,57.7973,57.954,57.7581,57.954,1300.0
2014-09-26 15:10:00,73.91,73.91,73.86,73.87,600.0,57.9149,57.9149,57.8757,57.8835,600.0
2014-09-26 15:15:00,73.87,73.87,73.61,73.61,800.0,57.8835,57.8835,57.6798,57.6798,800.0
2014-09-26 15:20:00,73.58,73.74,73.58,73.7,900.0,57.6563,57.7817,57.6563,57.7503,900.0
2014-09-26 15:25:00,73.73,73.73,73.71,73.71,600.0,57.7738,57.7738,57.7581,57.7581,600.0
2014-09-26 15:30:00,73.82,73.83,73.73,73.73,1400.0,57.8443,57.8522,57.7738,57.7738,1400.0
2014-09-26 15:35:00,73.73,73.79,73.65,73.65,900.0,57.7738,57.8208,57.7111,57.7111,900.0
2014-09-26 15:40:00,73.68,73.76,73.68,73.7,2100.0,57.7346,57.7973,57.7346,57.7503,2100.0
2014-09-26 15:45:00,73.65,73.76,73.65,73.76,2700.0,57.7111,57.7973,57.7111,57.7973,2700.0
2014-09-26 15:50:00,73.74,73.74,73.67,73.68,1700.0,57.7817,57.7817,57.7268,57.7346,1700.0
2014-09-26 15:55:00,73.67,73.74,73.6,73.62,2100.0,57.7268,57.7817,57.672,57.6876,2100.0
2014-09-29 09:30:00,74.5,76.92,74.38,76.0,17200.0,58.3772,60.2735,58.2832,59.5526,17200.0
2014-09-29 09:35:00,75.91,76.1,75.22,75.49,12000.0,59.482,59.6309,58.9414,59.1529,12000.0
2014-09-29 09:40:00,75.48,75.64,75.27,75.49,15300.0,59.1451,59.2705,58.9805,59.1529,15300.0
2014-09-29 09:45:00,75.52,75.63,74.74,75.0,4800.0,59.1764,59.2626,58.5652,58.769,4800.0
2014-09-29 09:50:00,75.0,75.65,75.0,75.65,4900.0,58.769,59.2783,58.769,59.2783,4900.0
2014-09-29 09:55:00,75.65,75.82,75.46,75.82,4100.0,59.2783,59.4115,59.1294,59.4115,4100.0
2014-09-29 10:00:00,75.8,75.96,75.65,75.65,2500.0,59.3958,59.5212,59.2783,59.2783,2500.0
2014-09-29 10:05:00,75.74,76.06,75.73,75.98,1700.0,59.3488,59.5996,59.341,59.5369,1700.0
2014-09-29 10:10:00,75.96,76.0,75.65,75.86,3900.0,59.5212,59.5526,59.2783,59.4429,3900.0
2014-09-29 10:15:00,75.79,75.9,75.75,75.82,2100.0,59.388,59.4742,59.3567,59.4115,2100.0
2014-09-29 10:20:00,75.8,75.83,75.59,75.61,4100.0,59.3958,59.4194,59.2313,59.247,4100.0
2014-09-29 10:25:00,75.62,75.69,75.42,75.46,2600.0,59.2548,59.3096,59.0981,59.1294,2600.0
2014-09-29 10:30:00,75.36,75.37,75.21,75.37,900.0,59.0511,59.0589,58.9335,59.0589,900.0
2014-09-29 10:35:00,75.53,75.72,75.47,75.65,2200.0,59.1843,59.3332,59.1373,59.2783,2200.0
2014-09-29 10:40:00,75.61,75.75,75.61,75.71,4000.0,59.247,59.3567,59.247,59.3253,4000.0
2014-09-29 10:45:00,75.73,75.92,75.64,75.81,3900.0,59.341,59.4899,59.2705,59.4037,3900.0
2014-09-29 10:50:00,75.82,76.03,75.82,75.92,2100.0,59.4115,59.5761,59.4115,59.4899,2100.0
2014-09-29 10:55:00,75.99,75.99,75.89,75.89,300.0,59.5447,59.5447,59.4664,59.4664,300.0
2014-09-29 11:00:00,76.0,76.0,75.93,75.98,1000.0,59.5526,59.5526,59.4977,59.5369,1000.0
2014-09-29 11:05:00,76.0,76.02,75.95,76.0,9100.0,59.5526,59.5682,59.5134,59.5526,9100.0
2014-09-29 11:10:00,75.96,76.15,75.96,76.15,16900.0,59.5212,59.6701,59.5212,59.6701,16900.0
2014-09-29 11:15:00,75.91,76.0,75.59,75.59,2900.0,59.482,59.5526,59.2313,59.2313,2900.0
2014-09-29 11:20:00,75.74,75.74,75.45,75.46,500.0,59.3488,59.3488,59.1216,59.1294,500.0
2014-09-29 11:25:00,75.56,75.56,75.39,75.54,5300.0,59.2078,59.2078,59.0746,59.1921,5300.0
2014-09-29 11:30:00,75.56,75.6,75.42,75.6,2100.0,59.2078,59.2391,59.0981,59.2391,2100.0
2014-09-29 11:35:00,75.59,75.6,75.52,75.6,2100.0,59.2313,59.2391,59.1764,59.2391,2100.0
2014-09-29 11:40:00,75.58,75.59,75.52,75.55,800.0,59.2235,59.2313,59.1764,59.1999,800.0
2014-09-29 11:45:00,75.56,75.6,75.55,75.6,2100.0,59.2078,59.2391,59.1999,59.2391,2100.0
2014-09-29 11:50:00,75.59,75.6,75.52,75.6,2200.0,59.2313,59.2391,59.1764,59.2391,2200.0
2014-09-29 11:55:00,75.6,75.6,75.56,75.6,1900.0,59.2391,59.2391,59.2078,59.2391,1900.0
2014-09-29 12:00:00,75.59,75.79,75.55,75.66,1800.0,59.2313,59.388,59.1999,59.2861,1800.0
2014-09-29 12:05:00,75.61,75.62,75.47,75.6,1400.0,59.247,59.2548,59.1373,59.2391,1400.0
2014-09-29 12:10:00,75.54,75.61,75.2,75.36,2400.0,59.1921,59.247,58.9257,59.0511,2400.0
2014-09-29 12:15:00,75.37,75.47,75.31,75.47,1200.0,59.0589,59.1373,59.0119,59.1373,1200.0
2014-09-29 12:20:00,75.42,75.42,75.29,75.39,500.0,59.0981,59.0981,58.9962,59.0746,500.0
2014-09-29 12:25:00,75.29,75.3,75.17,75.19,800.0,58.9962,59.0041,58.9022,58.9179,800.0
2014-09-29 12:30:00,75.21,75.41,75.21,75.41,1000.0,58.9335,59.0902,58.9335,59.0902,1000.0
2014-09-29 12:35:00,75.43,75.65,75.39,75.65,1500.0,59.1059,59.2783,59.0746,59.2783,1500.0
2014-09-29 12:40:00,75.62,75.89,75.62,75.89,1500.0,59.2548,59.4664,59.2548,59.4664,1500.0
2014-09-29 12:45:00,75.85,76.02,75.82,75.97,3600.0,59.435,59.5682,59.4115,59.5291,3600.0
2014-09-29 12:50:00,76.02,76.55,76.02,76.43,6600.0,59.5682,59.9835,59.5682,59.8895,6600.0
2014-09-29 12:55:00,76.37,76.4,76.2,76.2,1100.0,59.8425,59.866,59.7093,59.7093,1100.0
2014-09-29 13:00:00,76.05,76.05,75.73,75.73,1600.0,59.5917,59.5917,59.341,59.341,1600.0
2014-09-29 13:05:00,75.8,75.83,75.56,75.56,800.0,59.3958,59.4194,59.2078,59.2078,800.0
2014-09-29 13:10:00,75.72,76.0,75.72,75.98,2100.0,59.3332,59.5526,59.3332,59.5369,2100.0
2014-09-29 13:15:00,75.95,76.0,75.95,75.96,800.0,59.5134,59.5526,59.5134,59.5212,800.0
2014-09-29 13:20:00,75.94,75.97,75.69,75.69,700.0,59.5055,59.5291,59.3096,59.3096,700.0
2014-09-29 13:25:00,75.79,75.86,75.67,75.69,2300.0,59.388,59.4429,59.294,59.3096,2300.0
2014-09-29 13:30:00,75.73,75.82,75.71,75.78,3300.0,59.341,59.4115,59.3253,59.3802,3300.0
2014-09-29 13:35:00,75.78,75.78,75.46,75.65,1900.0,59.3802,59.3802,59.1294,59.2783,1900.0
2014-09-29 13:40:00,75.52,75.59,75.51,75.51,800.0,59.1764,59.2313,59.1686,59.1686,800.0
2014-09-29 13:45:00,75.63,75.73,75.63,75.69,1200.0,59.2626,59.341,59.2626,59.3096,1200.0
2014-09-29 13:50:00,75.67,76.0,75.67,75.97,2600.0,59.294,59.5526,59.294,59.5291,2600.0
2014-09-29 13:55:00,75.8,75.97,75.8,75.97,400.0,59.3958,59.5291,59.3958,59.5291,400.0
2014-09-29 14:00:00,76.0,76.0,75.91,75.98,3500.0,59.5526,59.5526,59.482,59.5369,3500.0
2014-09-29 14:05:00,76.0,76.0,75.8,75.8,2200.0,59.5526,59.5526,59.3958,59.3958,2200.0
2014-09-29 14:10:00,75.73,75.87,75.61,75.71,1700.0,59.341,59.4507,59.247,59.3253,1700.0
2014-09-29 14:15:00,75.73,75.74,75.62,75.72,1400.0,59.341,59.3488,59.2548,59.3332,1400.0
2014-09-29 14:20:00,75.68,75.72,75.61,75.64,1300.0,59.3018,59.3332,59.247,59.2705,1300.0
2014-09-29 14:25:00,75.7,75.93,75.7,75.88,1900.0,59.3175,59.4977,59.3175,59.4585,1900.0
2014-09-29 14:30:00,75.94,75.98,75.89,75.97,1500.0,59.5055,59.5369,59.4664,59.5291,1500.0
2014-09-29 14:35:00,76.0,76.0,75.89,75.9,3700.0,59.5526,59.5526,59.4664,59.4742,3700.0
2014-09-29 14:40:00,75.9,75.93,75.83,75.83,1800.0,59.4742,59.4977,59.4194,59.4194,1800.0
2014-09-29 14:45:00,75.83,75.83,75.77,75.78,600.0,59.4194,59.4194,59.3723,59.3802,600.0
2014-09-29 14:50:00,75.69,75.73,75.69,75.72,1600.0,59.3096,59.341,59.3096,59.3332,1600.0
2014-09-29 14:55:00,75.67,76.0,75.61,75.93,3600.0,59.294,59.5526,59.247,59.4977,3600.0
2014-09-29 15:00:00,76.0,76.0,75.91,75.96,2500.0,59.5526,59.5526,59.482,59.5212,2500.0
2014-09-29 15:05:00,75.93,76.0,75.79,75.83,3400.0,59.4977,59.5526,59.388,59.4194,3400.0
2014-09-29 15:10:00,75.77,76.0,75.77,76.0,2800.0,59.3723,59.5526,59.3723,59.5526,2800.0
2014-09-29 15:15:00,75.99,76.21,75.93,76.13,3900.0,59.5447,59.7171,59.4977,59.6544,3900.0
2014-09-29 15:20:00,76.17,76.53,76.17,76.5,5400.0,59.6858,59.9679,59.6858,59.9444,5400.0
2014-09-29 15:25:00,76.54,76.71,76.47,76.63,2700.0,59.9757,60.1089,59.9208,60.0462,2700.0
2014-09-29 15:30:00,76.59,76.64,76.46,76.59,4200.0,60.0149,60.0541,59.913,60.0149,4200.0
2014-09-29 15:35:00,76.59,76.79,76.48,76.79,3900.0,60.0149,60.1716,59.9287,60.1716,3900.0
2014-09-29 15:40:00,76.79,76.79,76.7,76.73,2900.0,60.1716,60.1716,60.1011,60.1246,2900.0
2014-09-29 15:45:00,76.72,76.73,76.57,76.62,8400.0,60.1167,60.1246,59.9992,60.0384,8400.0
2014-09-29 15:50:00,76.63,76.78,76.63,76.71,6600.0,60.0462,60.1638,60.0462,60.1089,6600.0
2014-09-29 15:55:00,76.7,76.76,76.7,76.74,7700.0,60.1011,60.1481,60.1011,60.1324,7700.0
2014-09-30 09:30:00,76.95,77.3,75.55,75.55,2500.0,60.297,60.5712,59.1999,59.1999,2500.0
2014-09-30 09:35:00,75.85,75.88,75.53,75.71,3100.0,59.435,59.4585,59.1843,59.3253,3100.0
2014-09-30 09:40:00,75.68,75.68,75.25,75.25,2600.0,59.3018,59.3018,58.9649,58.9649,2600.0
2014-09-30 09:45:00,75.25,75.65,75.02,75.6,1200.0,58.9649,59.2783,58.7846,59.2391,1200.0
2014-09-30 09:50:00,75.54,75.59,75.5,75.59,1300.0,59.1921,59.2313,59.1608,59.2313,1300.0
2014-09-30 09:55:00,75.93,76.01,75.84,75.84,800.0,59.4977,59.5604,59.4272,59.4272,800.0
2014-09-30 10:00:00,75.77,75.77,75.48,75.48,600.0,59.3723,59.3723,59.1451,59.1451,600.0
2014-09-30 10:05:00,75.65,75.86,75.65,75.85,700.0,59.2783,59.4429,59.2783,59.435,700.0
2014-09-30 10:10:00,75.88,75.88,75.79,75.79,400.0,59.4585,59.4585,59.388,59.388,400.0
2014-09-30 10:15:00,75.93,75.97,75.67,75.77,500.0,59.4977,59.5291,59.294,59.3723,500.0
2014-09-30 10:20:00,75.8,75.8,75.52,75.56,900.0,59.3958,59.3958,59.1764,59.2078,900.0
2014-09-30 10:25:00,75.67,75.67,75.51,75.55,800.0,59.294,59.294,59.1686,59.1999,800.0
2014-09-30 10:30:00,75.59,75.71,75.59,75.63,500.0,59.2313,59.3253,59.2313,59.2626,500.0
2014-09-30 10:35:00,75.69,75.83,75.59,75.83,500.0,59.3096,59.4194,59.2313,59.4194,500.0
2014-09-30 10:40:00,75.82,76.08,75.82,76.03,800.0,59.4115,59.6152,59.4115,59.5761,800.0
2014-09-30 10:45:00,76.17,76.31,76.09,76.19,800.0,59.6858,59.7955,59.6231,59.7014,800.0
2014-09-30 10:50:00,76.07,76.08,75.83,75.83,700.0,59.6074,59.6152,59.4194,59.4194,700.0
2014-09-30 10:55:00,75.83,76.0,75.82,76.0,1200.0,59.4194,59.5526,59.4115,59.5526,1200.0
2014-09-30 11:00:00,76.09,76.09,75.96,76.06,1200.0,59.6231,59.6231,59.5212,59.5996,1200.0
2014-09-30 11:05:00,76.16,76.33,76.16,76.31,1400.0,59.6779,59.8111,59.6779,59.7955,1400.0
2014-09-30 11:10:00,76.29,76.34,76.24,76.34,500.0,59.7798,59.819,59.7406,59.819,500.0
2014-09-30 11:15:00,76.37,76.37,76.32,76.32,300.0,59.8425,59.8425,59.8033,59.8033,300.0
2014-09-30 11:20:00,76.22,76.23,76.09,76.23,900.0,59.7249,59.7328,59.6231,59.7328,900.0
2014-09-30 11:25:00,76.21,76.42,76.18,76.33,800.0,59.7171,59.8817,59.6936,59.8111,800.0
2014-09-30 11:30:00,76.34,76.34,75.93,75.97,800.0,59.819,59.819,59.4977,59.5291,800.0
2014-09-30 11:35:00,75.94,76.03,75.88,75.95,1100.0,59.5055,59.5761,59.4585,59.5134,1100.0
2014-09-30 11:40:00,75.76,75.76,75.57,75.65,1400.0,59.3645,59.3645,59.2156,59.2783,1400.0
2014-09-30 11:45:00,75.12,75.19,75.1,75.13,1200.0,58.863,58.9179,58.8473,58.8708,1200.0
2014-09-30 11:50:00,75.35,75.5,75.35,75.5,700.0,59.0432,59.1608,59.0432,59.1608,700.0
2014-09-30 11:55:00,75.66,75.66,75.33,75.33,400.0,59.2861,59.2861,59.0276,59.0276,400.0
2014-09-30 12:00:00,75.38,75.42,75.29,75.35,900.0,59.0667,59.0981,58.9962,59.0432,900.0
2014-09-30 12:05:00,75.35,75.36,75.1,75.1,1000.0,59.0432,59.0511,58.8473,58.8473,1000.0
2014-09-30 12:10:00,75.11,75.11,75.04,75.06,1100.0,58.8552,58.8552,58.8003,58.816,1100.0
2014-09-30 12:15:00,74.81,74.81,74.51,74.77,1100.0,58.6201,58.6201,58.385,58.5887,1100.0
2014-09-30 12:20:00,74.71,74.71,74.23,74.26,1600.0,58.5417,58.5417,58.1656,58.1891,1600.0
2014-09-30 12:25:00,74.17,74.51,74.09,74.51,1700.0,58.1186,58.385,58.0559,58.385,1700.0
2014-09-30 12:30:00,74.55,74.74,74.55,74.74,500.0,58.4164,58.5652,58.4164,58.5652,500.0
2014-09-30 12:35:00,74.44,74.44,74.2,74.2,200.0,58.3302,58.3302,58.1421,58.1421,200.0
2014-09-30 12:40:00,74.19,74.2,74.09,74.14,2100.0,58.1343,58.1421,58.0559,58.0951,2100.0
2014-09-30 12:45:00,74.37,74.46,74.14,74.36,2600.0,58.2753,58.3458,58.0951,58.2675,2600.0
2014-09-30 12:50:00,74.6,74.7,74.6,74.68,600.0,58.4555,58.5339,58.4555,58.5182,600.0
2014-09-30 12:55:00,74.47,74.47,74.11,74.16,800.0,58.3537,58.3537,58.0716,58.1108,800.0
2014-09-30 13:00:00,74.26,74.6,74.26,74.42,700.0,58.1891,58.4555,58.1891,58.3145,700.0
2014-09-30 13:05:00,74.58,74.61,74.37,74.37,600.0,58.4399,58.4634,58.2753,58.2753,600.0
2014-09-30 13:10:00,74.32,74.43,74.32,74.43,1000.0,58.2361,58.3223,58.2361,58.3223,1000.0
2014-09-30 13:15:00,74.48,74.5,74.45,74.45,300.0,58.3615,58.3772,58.338,58.338,300.0
2014-09-30 13:20:00,74.26,74.26,74.19,74.19,900.0,58.1891,58.1891,58.1343,58.1343,900.0
2014-09-30 13:25:00,74.16,74.23,73.98,74.0,2200.0,58.1108,58.1656,57.9697,57.9854,2200.0
2014-09-30 13:30:00,74.02,74.04,73.83,73.83,1200.0,58.0011,58.0167,57.8522,57.8522,1200.0
2014-09-30 13:35:00,73.78,73.92,73.78,73.87,1000.0,57.813,57.9227,57.813,57.8835,1000.0
2014-09-30 13:40:00,73.92,73.92,73.81,73.81,400.0,57.9227,57.9227,57.8365,57.8365,400.0
2014-09-30 13:45:00,73.61,73.61,73.48,73.58,500.0,57.6798,57.6798,57.5779,57.6563,500.0
2014-09-30 13:50:00,73.58,73.82,73.58,73.82,700.0,57.6563,57.8443,57.6563,57.8443,700.0
2014-09-30 13:55:00,74.03,74.05,74.03,74.05,200.0,58.0089,58.0246,58.0089,58.0246,200.0
2014-09-30 14:00:00,73.9,73.9,73.79,73.79,700.0,57.907,57.907,57.8208,57.8208,700.0
2014-09-30 14:05:00,73.9,73.98,73.9,73.91,1300.0,57.907,57.9697,57.907,57.9149,1300.0
2014-09-30 14:10:00,73.97,74.03,73.94,74.02,1200.0,57.9619,58.0089,57.9384,58.0011,1200.0
2014-09-30 14:15:00,73.99,74.02,73.99,74.02,200.0,57.9776,58.0011,57.9776,58.0011,200.0
2014-09-30 14:20:00,74.06,74.08,73.95,74.05,1500.0,58.0324,58.0481,57.9462,58.0246,1500.0
2014-09-30 14:25:00,74.02,74.25,73.92,74.24,2000.0,58.0011,58.1813,57.9227,58.1734,2000.0
2014-09-30 14:30:00,74.25,74.63,74.25,74.63,1700.0,58.1813,58.479,58.1813,58.479,1700.0
2014-09-30 14:35:00,74.6,74.74,74.55,74.74,3200.0,58.4555,58.5652,58.4164,58.5652,3200.0
2014-09-30 14:40:00,74.69,74.89,74.66,74.74,1300.0,58.5261,58.6828,58.5026,58.5652,1300.0
2014-09-30 14:45:00,74.79,74.91,74.79,74.91,1400.0,58.6044,58.6985,58.6044,58.6985,1400.0
2014-09-30 14:50:00,74.89,74.91,74.67,74.76,1800.0,58.6828,58.6985,58.5104,58.5809,1800.0
2014-09-30 14:55:00,74.79,74.9,74.69,74.69,2300.0,58.6044,58.6906,58.5261,58.5261,2300.0
2014-09-30 15:00:00,74.67,74.67,74.44,74.5,3000.0,58.5104,58.5104,58.3302,58.3772,3000.0
2014-09-30 15:05:00,74.5,74.51,74.4,74.51,2600.0,58.3772,58.385,58.2988,58.385,2600.0
2014-09-30 15:10:00,74.49,74.49,74.27,74.38,4600.0,58.3693,58.3693,58.197,58.2832,4600.0
2014-09-30 15:15:00,74.32,74.74,74.32,74.74,4400.0,58.2361,58.5652,58.2361,58.5652,4400.0
2014-09-30 15:20:00,74.67,74.83,74.65,74.74,3300.0,58.5104,58.6358,58.4947,58.5652,3300.0
2014-09-30 15:25:00,74.67,74.73,74.56,74.56,3000.0,58.5104,58.5574,58.4242,58.4242,3000.0
2014-09-30 15:30:00,74.61,74.69,74.48,74.69,3900.0,58.4634,58.5261,58.3615,58.5261,3900.0
2014-09-30 15:35:00,75.0,75.04,74.9,74.94,6300.0,58.769,58.8003,58.6906,58.722,6300.0
2014-09-30 15:40:00,74.93,75.36,74.93,75.26,9000.0,58.7141,59.0511,58.7141,58.9727,9000.0
2014-09-30 15:45:00,75.22,75.22,74.99,75.02,6500.0,58.9414,58.9414,58.7611,58.7846,6500.0
2014-09-30 15:50:00,75.01,75.1,74.92,75.03,4800.0,58.7768,58.8473,58.7063,58.7925,4800.0
2014-09-30 15:55:00,75.0,75.03,74.79,74.79,5500.0,58.769,58.7925,58.6044,58.6044,5500.0
2014-10-01 09:30:00,75.08,75.26,74.86,75.04,2700.0,58.8317,58.9727,58.6593,58.8003,2700.0
2014-10-01 09:35:00,75.01,75.01,73.66,73.66,5600.0,58.7768,58.7768,57.719,57.719,5600.0
2014-10-01 09:40:00,73.62,73.89,73.62,73.62,1800.0,57.6876,57.8992,57.6876,57.6876,1800.0
2014-10-01 09:45:00,73.75,74.01,73.75,73.8,1600.0,57.7895,57.9932,57.7895,57.8287,1600.0
2014-10-01 09:50:00,73.81,74.42,73.81,74.39,4200.0,57.8365,58.3145,57.8365,58.291,4200.0
2014-10-01 09:55:00,74.42,74.92,74.4,74.65,2300.0,58.3145,58.7063,58.2988,58.4947,2300.0
2014-10-01 10:00:00,74.48,74.72,74.06,74.06,1200.0,58.3615,58.5496,58.0324,58.0324,1200.0
2014-10-01 10:05:00,73.98,74.31,73.95,74.28,1200.0,57.9697,58.2283,57.9462,58.2048,1200.0
2014-10-01 10:10:00,74.15,74.16,74.07,74.16,1400.0,58.1029,58.1108,58.0402,58.1108,1400.0
2014-10-01 10:15:00,74.15,74.2,73.99,74.18,1400.0,58.1029,58.1421,57.9776,58.1264,1400.0
2014-10-01 10:20:00,74.28,74.28,74.19,74.19,800.0,58.2048,58.2048,58.1343,58.1343,800.0
2014-10-01 10:25:00,74.25,74.62,74.19,74.62,1800.0,58.1813,58.4712,58.1343,58.4712,1800.0
2014-10-01 10:30:00,74.74,74.79,74.62,74.7,1000.0,58.5652,58.6044,58.4712,58.5339,1000.0
2014-10-01 10:35:00,74.64,74.78,74.57,74.69,5300.0,58.4869,58.5966,58.432,58.5261,5300.0
2014-10-01 10:40:00,74.66,74.86,74.66,74.86,2100.0,58.5026,58.6593,58.5026,58.6593,2100.0
2014-10-01 10:45:00,74.53,74.91,74.52,74.91,1600.0,58.4007,58.6985,58.3929,58.6985,1600.0
2014-10-01 10:50:00,75.0,75.33,75.0,75.16,8600.0,58.769,59.0276,58.769,58.8943,8600.0
2014-10-01 10:55:00,75.19,75.94,75.19,75.82,2700.0,58.9179,59.5055,58.9179,59.4115,2700.0
2014-10-01 11:00:00,75.74,75.74,75.45,75.45,1700.0,59.3488,59.3488,59.1216,59.1216,1700.0
2014-10-01 11:05:00,75.46,76.55,75.46,76.23,6700.0,59.1294,59.9835,59.1294,59.7328,6700.0
2014-10-01 11:10:00,76.15,76.15,75.86,75.99,1800.0,59.6701,59.6701,59.4429,59.5447,1800.0
2014-10-01 11:15:00,75.93,76.02,75.83,75.89,1100.0,59.4977,59.5682,59.4194,59.4664,1100.0
2014-10-01 11:20:00,75.9,76.0,75.63,76.0,4700.0,59.4742,59.5526,59.2626,59.5526,4700.0
2014-10-01 11:25:00,76.01,76.01,75.82,75.87,2200.0,59.5604,59.5604,59.4115,59.4507,2200.0
2014-10-01 11:30:00,75.93,76.16,75.92,76.15,2500.0,59.4977,59.6779,59.4899,59.6701,2500.0
2014-10-01 11:35:00,76.13,76.67,76.13,76.61,3300.0,59.6544,60.0776,59.6544,60.0305,3300.0
2014-10-01 11:40:00,76.5,76.5,76.29,76.37,1700.0,59.9444,59.9444,59.7798,59.8425,1700.0
2014-10-01 11:45:00,76.37,76.43,75.9,76.05,1700.0,59.8425,59.8895,59.4742,59.5917,1700.0
2014-10-01 11:50:00,76.12,76.22,76.05,76.22,1300.0,59.6466,59.7249,59.5917,59.7249,1300.0
2014-10-01 11:55:00,76.0,76.0,75.78,75.78,1200.0,59.5526,59.5526,59.3802,59.3802,1200.0
2014-10-01 12:00:00,75.75,75.99,75.74,75.93,1300.0,59.3567,59.5447,59.3488,59.4977,1300.0
2014-10-01 12:05:00,75.98,75.99,75.83,75.93,2400.0,59.5369,59.5447,59.4194,59.4977,2400.0
2014-10-01 12:10:00,75.95,75.95,75.45,75.57,3300.0,59.5134,59.5134,59.1216,59.2156,3300.0
2014-10-01 12:15:00,75.48,75.71,75.48,75.71,1900.0,59.1451,59.3253,59.1451,59.3253,1900.0
2014-10-01 12:20:00,75.66,75.91,75.66,75.73,2400.0,59.2861,59.482,59.2861,59.341,2400.0
2014-10-01 12:25:00,75.77,75.82,75.73,75.82,2700.0,59.3723,59.4115,59.341,59.4115,2700.0
2014-10-01 12:30:00,75.57,75.57,75.22,75.35,1000.0,59.2156,59.2156,58.9414,59.0432,1000.0
2014-10-01 12:35:00,75.39,75.5,75.12,75.3,5200.0,59.0746,59.1608,58.863,59.0041,5200.0
2014-10-01 12:40:00,75.29,75.31,75.08,75.2,2700.0,58.9962,59.0119,58.8317,58.9257,2700.0
2014-10-01 12:45:00,75.19,75.19,75.0,75.0,4200.0,58.9179,58.9179,58.769,58.769,4200.0
2014-10-01 12:50:00,75.0,75.36,74.97,75.36,5500.0,58.769,59.0511,58.7455,59.0511,5500.0
2014-10-01 12:55:00,75.28,75.4,75.05,75.26,1800.0,58.9884,59.0824,58.8082,58.9727,1800.0
2014-10-01 13:00:00,75.44,75.44,75.18,75.38,1200.0,59.1138,59.1138,58.91,59.0667,1200.0
2014-10-01 13:05:00,75.27,75.32,75.0,75.02,1900.0,58.9805,59.0197,58.769,58.7846,1900.0
2014-10-01 13:10:00,75.07,75.15,74.95,75.0,3600.0,58.8238,58.8865,58.7298,58.769,3600.0
2014-10-01 13:15:00,75.02,75.13,74.98,74.98,4600.0,58.7846,58.8708,58.7533,58.7533,4600.0
2014-10-01 13:20:00,74.98,75.13,74.95,75.04,5000.0,58.7533,58.8708,58.7298,58.8003,5000.0
2014-10-01 13:25:00,75.09,75.19,75.03,75.14,3400.0,58.8395,58.9179,58.7925,58.8787,3400.0
2014-10-01 13:30:00,75.06,75.14,75.06,75.07,2000.0,58.816,58.8787,58.816,58.8238,2000.0
2014-10-01 13:35:00,75.1,75.2,75.06,75.06,1400.0,58.8473,58.9257,58.816,58.816,1400.0
2014-10-01 13:40:00,75.01,75.05,74.98,74.98,7300.0,58.7768,58.8082,58.7533,58.7533,7300.0
2014-10-01 13:45:00,74.98,75.0,74.94,75.0,6500.0,58.7533,58.769,58.722,58.769,6500.0
2014-10-01 13:50:00,75.0,75.0,74.8,74.87,8900.0,58.769,58.769,58.6123,58.6671,8900.0
2014-10-01 13:55:00,74.82,74.86,74.48,74.64,12400.0,58.6279,58.6593,58.3615,58.4869,12400.0
2014-10-01 14:00:00,74.68,74.7,74.26,74.35,3200.0,58.5182,58.5339,58.1891,58.2596,3200.0
2014-10-01 14:05:00,74.38,74.39,74.25,74.25,2100.0,58.2832,58.291,58.1813,58.1813,2100.0
2014-10-01 14:10:00,74.22,74.22,74.0,74.0,2200.0,58.1578,58.1578,57.9854,57.9854,2200.0
2014-10-01 14:15:00,74.0,74.06,73.97,73.98,3100.0,57.9854,58.0324,57.9619,57.9697,3100.0
2014-10-01 14:20:00,73.99,74.26,73.95,74.26,2300.0,57.9776,58.1891,57.9462,58.1891,2300.0
2014-10-01 14:25:00,74.31,74.5,74.31,74.5,5000.0,58.2283,58.3772,58.2283,58.3772,5000.0
2014-10-01 14:30:00,74.6,74.75,74.41,74.75,4200.0,58.4555,58.5731,58.3067,58.5731,4200.0
2014-10-01 14:35:00,74.83,74.83,74.54,74.54,1800.0,58.6358,58.6358,58.4085,58.4085,1800.0
2014-10-01 14:40:00,74.48,75.0,74.17,74.85,6800.0,58.3615,58.769,58.1186,58.6514,6800.0
2014-10-01 14:45:00,74.56,74.63,74.34,74.54,2700.0,58.4242,58.479,58.2518,58.4085,2700.0
2014-10-01 14:50:00,74.46,74.46,73.82,73.82,2500.0,58.3458,58.3458,57.8443,57.8443,2500.0
2014-10-01 14:55:00,73.76,73.76,73.5,73.55,1200.0,57.7973,57.7973,57.5936,57.6328,1200.0
2014-10-01 15:00:00,73.54,73.66,73.5,73.5,4300.0,57.6249,57.719,57.5936,57.5936,4300.0
2014-10-01 15:05:00,73.51,73.54,73.31,73.54,2100.0,57.6014,57.6249,57.4447,57.6249,2100.0
2014-10-01 15:10:00,73.57,74.11,73.57,73.65,4900.0,57.6484,58.0716,57.6484,57.7111,4900.0
2014-10-01 15:15:00,73.66,74.23,73.66,74.15,2900.0,57.719,58.1656,57.719,58.1029,2900.0
2014-10-01 15:20:00,74.16,74.16,73.89,73.93,4700.0,58.1108,58.1108,57.8992,57.9305,4700.0
2014-10-01 15:25:00,73.97,74.12,73.95,74.01,2700.0,57.9619,58.0794,57.9462,57.9932,2700.0
2014-10-01 15:30:00,74.02,74.17,74.02,74.1,4000.0,58.0011,58.1186,58.0011,58.0637,4000.0
2014-10-01 15:35:00,74.1,74.1,73.68,73.85,4000.0,58.0637,58.0637,57.7346,57.8679,4000.0
2014-10-01 15:40:00,73.87,73.99,73.77,73.93,3900.0,57.8835,57.9776,57.8052,57.9305,3900.0
2014-10-01 15:45:00,74.0,74.41,73.95,74.36,5800.0,57.9854,58.3067,57.9462,58.2675,5800.0
2014-10-01 15:50:00,74.42,74.65,74.21,74.52,7500.0,58.3145,58.4947,58.1499,58.3929,7500.0
2014-10-01 15:55:00,74.53,74.6,74.36,74.57,9100.0,58.4007,58.4555,58.2675,58.432,9100.0
2014-10-02 09:30:00,73.01,73.01,72.17,72.74,3700.0,57.2096,57.2096,56.5514,56.9981,3700.0
2014-10-02 09:35:00,72.8,73.21,72.8,73.07,2700.0,57.0451,57.3664,57.0451,57.2567,2700.0
2014-10-02 09:40:00,73.16,73.66,73.16,73.48,3000.0,57.3272,57.719,57.3272,57.5779,3000.0
2014-10-02 09:45:00,73.58,73.58,73.1,73.22,1500.0,57.6563,57.6563,57.2802,57.3742,1500.0
2014-10-02 09:50:00,73.24,73.8,73.24,73.49,2000.0,57.3899,57.8287,57.3899,57.5858,2000.0
2014-10-02 09:55:00,73.48,73.55,73.0,73.0,2400.0,57.5779,57.6328,57.2018,57.2018,2400.0
2014-10-02 10:00:00,73.04,73.11,72.75,72.92,4100.0,57.2331,57.288,57.0059,57.1391,4100.0
2014-10-02 10:05:00,72.76,72.93,72.47,72.5,5000.0,57.0137,57.147,56.7865,56.81,5000.0
2014-10-02 10:10:00,72.51,72.69,72.4,72.45,2400.0,56.8178,56.9589,56.7317,56.7708,2400.0
2014-10-02 10:15:00,72.45,72.75,72.44,72.45,1200.0,56.7708,57.0059,56.763,56.7708,1200.0
2014-10-02 10:20:00,72.42,72.75,72.41,72.75,1600.0,56.7473,57.0059,56.7395,57.0059,1600.0
2014-10-02 10:25:00,72.79,73.06,72.75,73.01,2000.0,57.0372,57.2488,57.0059,57.2096,2000.0
2014-10-02 10:30:00,73.0,73.03,72.38,72.42,3600.0,57.2018,57.2253,56.716,56.7473,3600.0
2014-10-02 10:35:00,72.35,72.66,72.28,72.66,7100.0,56.6925,56.9354,56.6376,56.9354,7100.0
2014-10-02 10:40:00,72.64,72.83,72.55,72.61,2500.0,56.9197,57.0686,56.8492,56.8962,2500.0
2014-10-02 10:45:00,72.52,72.64,72.44,72.52,1800.0,56.8257,56.9197,56.763,56.8257,1800.0
2014-10-02 10:50:00,72.54,72.72,72.54,72.71,1600.0,56.8414,56.9824,56.8414,56.9746,1600.0
2014-10-02 10:55:00,72.55,72.55,72.17,72.43,3600.0,56.8492,56.8492,56.5514,56.7552,3600.0
2014-10-02 11:00:00,72.32,72.36,72.21,72.36,2000.0,56.669,56.7003,56.5828,56.7003,2000.0
2014-10-02 11:05:00,72.36,72.59,72.33,72.35,1500.0,56.7003,56.8805,56.6768,56.6925,1500.0
2014-10-02 11:10:00,72.29,72.65,72.29,72.65,2700.0,56.6455,56.9275,56.6455,56.9275,2700.0
2014-10-02 11:15:00,72.69,72.71,72.48,72.5,1000.0,56.9589,56.9746,56.7943,56.81,1000.0
2014-10-02 11:20:00,72.43,72.49,72.27,72.38,4200.0,56.7552,56.8022,56.6298,56.716,4200.0
2014-10-02 11:25:00,72.35,72.55,72.3,72.43,2200.0,56.6925,56.8492,56.6533,56.7552,2200.0
2014-10-02 11:30:00,72.41,72.41,72.04,72.31,4600.0,56.7395,56.7395,56.4496,56.6611,4600.0
2014-10-02 11:35:00,72.38,72.38,72.15,72.15,3900.0,56.716,56.716,56.5358,56.5358,3900.0
2014-10-02 11:40:00,72.1,72.29,71.77,72.0,2500.0,56.4966,56.6455,56.238,56.4182,2500.0
2014-10-02 11:45:00,72.08,72.08,71.75,71.78,2300.0,56.4809,56.4809,56.2223,56.2458,2300.0
2014-10-02 11:50:00,71.85,72.01,71.81,71.93,2000.0,56.3007,56.4261,56.2693,56.3634,2000.0
2014-10-02 11:55:00,72.01,72.06,71.93,72.06,1100.0,56.4261,56.4652,56.3634,56.4652,1100.0
2014-10-02 12:00:00,72.01,72.16,72.01,72.09,900.0,56.4261,56.5436,56.4261,56.4887,900.0
2014-10-02 12:05:00,72.18,72.45,72.18,72.44,400.0,56.5593,56.7708,56.5593,56.763,400.0
2014-10-02 12:10:00,72.44,72.58,72.44,72.49,1300.0,56.763,56.8727,56.763,56.8022,1300.0
2014-10-02 12:15:00,72.46,72.51,72.44,72.44,800.0,56.7787,56.8178,56.763,56.763,800.0
2014-10-02 12:20:00,72.49,72.57,72.49,72.57,500.0,56.8022,56.8649,56.8022,56.8649,500.0
2014-10-02 12:25:00,72.39,72.39,72.26,72.32,900.0,56.7238,56.7238,56.6219,56.669,900.0
2014-10-02 12:30:00,72.37,72.58,72.2,72.2,1300.0,56.7081,56.8727,56.5749,56.5749,1300.0
2014-10-02 12:35:00,72.14,72.17,72.08,72.08,500.0,56.5279,56.5514,56.4809,56.4809,500.0
2014-10-02 12:40:00,72.02,72.3,71.92,72.3,1900.0,56.4339,56.6533,56.3555,56.6533,1900.0
2014-10-02 12:45:00,72.21,72.34,72.21,72.22,700.0,56.5828,56.6846,56.5828,56.5906,700.0
2014-10-02 12:50:00,72.3,72.62,72.29,72.6,1200.0,56.6533,56.904,56.6455,56.8884,1200.0
2014-10-02 12:55:00,72.63,73.21,72.63,73.21,1700.0,56.9119,57.3664,56.9119,57.3664,1700.0
2014-10-02 13:00:00,72.91,73.04,72.91,73.04,500.0,57.1313,57.2331,57.1313,57.2331,500.0
2014-10-02 13:05:00,72.92,73.31,72.92,73.31,300.0,57.1391,57.4447,57.1391,57.4447,300.0
2014-10-02 13:10:00,73.45,73.61,73.45,73.61,400.0,57.5544,57.6798,57.5544,57.6798,400.0
2014-10-02 13:15:00,73.34,73.53,73.34,73.4,3700.0,57.4682,57.6171,57.4682,57.5152,3700.0
2014-10-02 13:20:00,73.37,73.44,73.37,73.44,1800.0,57.4917,57.5466,57.4917,57.5466,1800.0
2014-10-02 13:25:00,73.31,73.41,73.31,73.41,200.0,57.4447,57.5231,57.4447,57.5231,200.0
2014-10-02 13:30:00,73.43,73.43,73.38,73.38,200.0,57.5387,57.5387,57.4996,57.4996,200.0
2014-10-02 13:35:00,73.23,73.27,73.03,73.03,1900.0,57.382,57.4134,57.2253,57.2253,1900.0
2014-10-02 13:40:00,72.95,72.95,72.78,72.79,700.0,57.1626,57.1626,57.0294,57.0372,700.0
2014-10-02 13:45:00,72.81,73.16,72.81,72.98,1900.0,57.0529,57.3272,57.0529,57.1861,1900.0
2014-10-02 13:50:00,72.97,73.23,72.97,73.15,900.0,57.1783,57.382,57.1783,57.3193,900.0
2014-10-02 13:55:00,73.03,73.3,72.94,73.3,1100.0,57.2253,57.4369,57.1548,57.4369,1100.0
2014-10-02 14:00:00,73.4,73.69,73.39,73.69,1600.0,57.5152,57.7425,57.5074,57.7425,1600.0
2014-10-02 14:05:00,73.81,74.35,73.81,74.08,2500.0,57.8365,58.2596,57.8365,58.0481,2500.0
2014-10-02 14:10:00,74.06,74.07,73.68,74.07,1300.0,58.0324,58.0402,57.7346,58.0402,1300.0
2014-10-02 14:15:00,74.02,76.94,73.84,75.89,19000.0,58.0011,60.2891,57.86,59.4664,19000.0
2014-10-02 14:20:00,75.86,75.86,74.71,75.04,17000.0,59.4429,59.4429,58.5417,58.8003,17000.0
2014-10-02 14:25:00,75.09,75.2,74.97,75.03,2400.0,58.8395,58.9257,58.7455,58.7925,2400.0
2014-10-02 14:30:00,74.88,74.99,74.51,74.51,1100.0,58.6749,58.7611,58.385,58.385,1100.0
2014-10-02 14:35:00,74.53,74.66,74.53,74.66,900.0,58.4007,58.5026,58.4007,58.5026,900.0
2014-10-02 14:40:00,74.56,74.99,74.56,74.99,1800.0,58.4242,58.7611,58.4242,58.7611,1800.0
2014-10-02 14:45:00,75.05,75.09,74.76,74.84,1000.0,58.8082,58.8395,58.5809,58.6436,1000.0
2014-10-02 14:50:00,74.87,75.16,74.79,75.15,3600.0,58.6671,58.8943,58.6044,58.8865,3600.0
2014-10-02 14:55:00,75.24,75.35,75.11,75.17,7800.0,58.957,59.0432,58.8552,58.9022,7800.0
2014-10-02 15:00:00,75.18,75.28,74.93,75.28,3800.0,58.91,58.9884,58.7141,58.9884,3800.0
2014-10-02 15:05:00,75.25,75.42,75.16,75.41,1800.0,58.9649,59.0981,58.8943,59.0902,1800.0
2014-10-02 15:10:00,75.34,75.67,75.32,75.67,5100.0,59.0354,59.294,59.0197,59.294,5100.0
2014-10-02 15:15:00,75.64,75.65,75.54,75.56,1600.0,59.2705,59.2783,59.1921,59.2078,1600.0
2014-10-02 15:20:00,75.59,75.77,75.4,75.4,2500.0,59.2313,59.3723,59.0824,59.0824,2500.0
2014-10-02 15:25:00,75.26,75.33,74.94,74.94,2200.0,58.9727,59.0276,58.722,58.722,2200.0
2014-10-02 15:30:00,74.99,75.29,74.99,75.27,6500.0,58.7611,58.9962,58.7611,58.9805,6500.0
2014-10-02 15:35:00,75.32,75.57,75.27,75.57,7200.0,59.0197,59.2156,58.9805,59.2156,7200.0
2014-10-02 15:40:00,75.56,75.58,75.34,75.34,2400.0,59.2078,59.2235,59.0354,59.0354,2400.0
2014-10-02 15:45:00,75.26,75.35,75.1,75.29,4100.0,58.9727,59.0432,58.8473,58.9962,4100.0
2014-10-02 15:50:00,75.25,75.4,75.22,75.32,4800.0,58.9649,59.0824,58.9414,59.0197,4800.0
2014-10-02 15:55:00,75.3,75.51,75.29,75.29,3000.0,59.0041,59.1686,58.9962,58.9962,3000.0
2014-10-03 09:30:00,75.4,75.4,74.66,74.66,400.0,59.0824,59.0824,58.5026,58.5026,400.0
2014-10-03 09:35:00,74.51,74.51,73.96,73.96,300.0,58.385,58.385,57.954,57.954,300.0
2014-10-03 09:40:00,73.99,74.27,73.98,74.27,700.0,57.9776,58.197,57.9697,58.197,700.0
2014-10-03 09:45:00,74.39,74.39,74.19,74.27,1400.0,58.291,58.291,58.1343,58.197,1400.0
2014-10-03 09:50:00,74.22,74.22,74.0,74.0,800.0,58.1578,58.1578,57.9854,57.9854,800.0
2014-10-03 09:55:00,73.94,74.29,73.86,74.28,1400.0,57.9384,58.2126,57.8757,58.2048,1400.0
2014-10-03 10:00:00,74.11,74.8,74.11,74.67,700.0,58.0716,58.6123,58.0716,58.5104,700.0
2014-10-03 10:05:00,74.83,74.83,74.51,74.52,600.0,58.6358,58.6358,58.385,58.3929,600.0
2014-10-03 10:10:00,74.66,74.67,74.41,74.43,1000.0,58.5026,58.5104,58.3067,58.3223,1000.0
2014-10-03 10:15:00,74.59,74.62,74.52,74.53,500.0,58.4477,58.4712,58.3929,58.4007,500.0
2014-10-03 10:20:00,74.53,74.59,74.26,74.28,1700.0,58.4007,58.4477,58.1891,58.2048,1700.0
2014-10-03 10:25:00,74.26,74.3,74.14,74.14,700.0,58.1891,58.2205,58.0951,58.0951,700.0
2014-10-03 10:30:00,73.82,73.82,73.62,73.72,600.0,57.8443,57.8443,57.6876,57.766,600.0
2014-10-03 10:35:00,73.54,73.69,73.32,73.52,2800.0,57.6249,57.7425,57.4525,57.6093,2800.0
2014-10-03 10:40:00,73.35,73.35,73.03,73.19,4100.0,57.4761,57.4761,57.2253,57.3507,4100.0
2014-10-03 10:45:00,73.24,73.48,73.24,73.35,600.0,57.3899,57.5779,57.3899,57.4761,600.0
2014-10-03 10:50:00,73.33,73.48,73.33,73.47,500.0,57.4604,57.5779,57.4604,57.5701,500.0
2014-10-03 10:55:00,73.41,73.41,73.28,73.28,800.0,57.5231,57.5231,57.4212,57.4212,800.0
2014-10-03 11:00:00,73.35,73.37,73.26,73.26,3500.0,57.4761,57.4917,57.4055,57.4055,3500.0
2014-10-03 11:05:00,73.37,73.37,73.17,73.17,500.0,57.4917,57.4917,57.335,57.335,500.0
2014-10-03 11:10:00,73.14,73.16,72.94,72.94,900.0,57.3115,57.3272,57.1548,57.1548,900.0
2014-10-03 11:15:00,72.82,72.82,72.54,72.55,1800.0,57.0608,57.0608,56.8414,56.8492,1800.0
2014-10-03 11:20:00,72.56,73.0,72.51,73.0,1700.0,56.857,57.2018,56.8178,57.2018,1700.0
2014-10-03 11:25:00,73.07,73.33,72.97,73.33,400.0,57.2567,57.4604,57.1783,57.4604,400.0
2014-10-03 11:30:00,73.54,73.54,73.42,73.51,500.0,57.6249,57.6249,57.5309,57.6014,500.0
2014-10-03 11:35:00,73.5,73.55,73.5,73.55,400.0,57.5936,57.6328,57.5936,57.6328,400.0
2014-10-03 11:40:00,73.93,73.95,73.79,73.79,400.0,57.9305,57.9462,57.8208,57.8208,400.0
2014-10-03 11:45:00,73.56,73.69,73.39,73.4,800.0,57.6406,57.7425,57.5074,57.5152,800.0
2014-10-03 11:50:00,73.5,73.61,73.5,73.61,600.0,57.5936,57.6798,57.5936,57.6798,600.0
2014-10-03 11:55:00,73.46,73.46,73.28,73.38,1900.0,57.5623,57.5623,57.4212,57.4996,1900.0
2014-10-03 12:00:00,73.37,73.58,73.37,73.56,900.0,57.4917,57.6563,57.4917,57.6406,900.0
2014-10-03 12:05:00,73.69,74.04,73.69,74.04,2200.0,57.7425,58.0167,57.7425,58.0167,2200.0
2014-10-03 12:10:00,74.04,74.04,74.04,74.04,0.0,58.0167,58.0167,58.0167,58.0167,0.0
2014-10-03 12:15:00,73.85,73.85,73.67,73.68,500.0,57.8679,57.8679,57.7268,57.7346,500.0
2014-10-03 12:20:00,73.63,73.74,73.63,73.74,300.0,57.6955,57.7817,57.6955,57.7817,300.0
2014-10-03 12:25:00,73.69,73.82,73.67,73.82,700.0,57.7425,57.8443,57.7268,57.8443,700.0
2014-10-03 12:30:00,73.8,73.8,73.74,73.74,300.0,57.8287,57.8287,57.7817,57.7817,300.0
2014-10-03 12:35:00,73.73,73.75,73.73,73.75,200.0,57.7738,57.7895,57.7738,57.7895,200.0
2014-10-03 12:40:00,73.75,74.22,73.75,74.22,1300.0,57.7895,58.1578,57.7895,58.1578,1300.0
2014-10-03 12:45:00,74.16,74.28,74.11,74.11,3800.0,58.1108,58.2048,58.0716,58.0716,3800.0
2014-10-03 12:50:00,74.14,74.34,74.14,74.29,2700.0,58.0951,58.2518,58.0951,58.2126,2700.0
2014-10-03 12:55:00,74.35,74.39,74.27,74.27,400.0,58.2596,58.291,58.197,58.197,400.0
2014-10-03 13:00:00,74.08,74.1,74.07,74.08,600.0,58.0481,58.0637,58.0402,58.0481,600.0
2014-10-03 13:05:00,74.03,74.03,74.0,74.0,300.0,58.0089,58.0089,57.9854,57.9854,300.0
2014-10-03 13:10:00,73.81,74.08,73.81,73.88,1700.0,57.8365,58.0481,57.8365,57.8914,1700.0
2014-10-03 13:15:00,73.81,74.04,73.81,74.04,2400.0,57.8365,58.0167,57.8365,58.0167,2400.0
2014-10-03 13:20:00,74.14,74.28,74.02,74.03,2700.0,58.0951,58.2048,58.0011,58.0089,2700.0
2014-10-03 13:25:00,74.04,74.38,74.04,74.38,500.0,58.0167,58.2832,58.0167,58.2832,500.0
2014-10-03 13:30:00,74.48,74.48,74.11,74.17,900.0,58.3615,58.3615,58.0716,58.1186,900.0
2014-10-03 13:35:00,73.98,74.1,73.79,73.79,3900.0,57.9697,58.0637,57.8208,57.8208,3900.0
2014-10-03 13:40:00,73.84,73.96,73.81,73.84,7000.0,57.86,57.954,57.8365,57.86,7000.0
2014-10-03 13:45:00,73.88,73.88,73.81,73.81,500.0,57.8914,57.8914,57.8365,57.8365,500.0
2014-10-03 13:50:00,73.76,73.8,73.7,73.8,1300.0,57.7973,57.8287,57.7503,57.8287,1300.0
2014-10-03 13:55:00,73.85,74.11,73.85,74.09,900.0,57.8679,58.0716,57.8679,58.0559,900.0
2014-10-03 14:00:00,74.04,74.13,74.04,74.12,700.0,58.0167,58.0873,58.0167,58.0794,700.0
2014-10-03 14:05:00,74.05,74.05,73.98,73.98,400.0,58.0246,58.0246,57.9697,57.9697,400.0
2014-10-03 14:10:00,73.73,73.83,73.73,73.74,2200.0,57.7738,57.8522,57.7738,57.7817,2200.0
2014-10-03 14:15:00,73.72,73.72,73.62,73.62,400.0,57.766,57.766,57.6876,57.6876,400.0
2014-10-03 14:20:00,73.54,73.72,73.52,73.72,2200.0,57.6249,57.766,57.6093,57.766,2200.0
2014-10-03 14:25:00,73.72,73.79,73.68,73.76,1500.0,57.766,57.8208,57.7346,57.7973,1500.0
2014-10-03 14:30:00,73.75,73.75,73.56,73.56,1000.0,57.7895,57.7895,57.6406,57.6406,1000.0
2014-10-03 14:35:00,73.55,73.82,73.55,73.82,1100.0,57.6328,57.8443,57.6328,57.8443,1100.0
2014-10-03 14:40:00,73.75,74.1,73.75,73.92,500.0,57.7895,58.0637,57.7895,57.9227,500.0
2014-10-03 14:45:00,73.95,74.04,73.95,74.04,300.0,57.9462,58.0167,57.9462,58.0167,300.0
2014-10-03 14:50:00,73.93,73.93,73.87,73.87,400.0,57.9305,57.9305,57.8835,57.8835,400.0
2014-10-03 14:55:00,73.81,73.82,73.56,73.56,1100.0,57.8365,57.8443,57.6406,57.6406,1100.0
2014-10-03 15:00:00,73.58,73.78,73.56,73.78,1600.0,57.6563,57.813,57.6406,57.813,1600.0
2014-10-03 15:05:00,73.79,73.79,73.63,73.65,600.0,57.8208,57.8208,57.6955,57.7111,600.0
2014-10-03 15:10:00,73.65,73.74,73.65,73.67,800.0,57.7111,57.7817,57.7111,57.7268,800.0
2014-10-03 15:15:00,73.6,73.6,73.53,73.55,900.0,57.672,57.672,57.6171,57.6328,900.0
2014-10-03 15:20:00,73.6,73.6,73.37,73.47,1200.0,57.672,57.672,57.4917,57.5701,1200.0
2014-10-03 15:25:00,73.49,73.58,73.45,73.56,900.0,57.5858,57.6563,57.5544,57.6406,900.0
2014-10-03 15:30:00,73.51,73.52,73.35,73.42,1000.0,57.6014,57.6093,57.4761,57.5309,1000.0
2014-10-03 15:35:00,73.39,73.39,73.26,73.34,2600.0,57.5074,57.5074,57.4055,57.4682,2600.0
2014-10-03 15:40:00,73.32,73.32,72.94,72.96,2300.0,57.4525,57.4525,57.1548,57.1705,2300.0
2014-10-03 15:45:00,73.03,73.24,73.03,73.24,2000.0,57.2253,57.3899,57.2253,57.3899,2000.0
2014-10-03 15:50:00,73.25,73.25,73.03,73.05,3800.0,57.3977,57.3977,57.2253,57.241,3800.0
2014-10-03 15:55:00,73.07,73.12,73.01,73.08,4000.0,57.2567,57.2958,57.2096,57.2645,4000.0
2014-10-06 09:30:00,73.63,73.63,73.28,73.28,500.0,57.6955,57.6955,57.4212,57.4212,500.0
2014-10-06 09:35:00,72.98,72.98,72.64,72.73,1000.0,57.1861,57.1861,56.9197,56.9902,1000.0
2014-10-06 09:40:00,72.96,73.35,72.95,73.33,1400.0,57.1705,57.4761,57.1626,57.4604,1400.0
2014-10-06 09:45:00,73.3,73.97,73.23,73.93,2300.0,57.4369,57.9619,57.382,57.9305,2300.0
2014-10-06 09:50:00,73.69,73.69,73.69,73.69,200.0,57.7425,57.7425,57.7425,57.7425,200.0
2014-10-06 09:55:00,73.45,73.96,73.45,73.85,700.0,57.5544,57.954,57.5544,57.8679,700.0
2014-10-06 10:00:00,73.92,74.02,73.56,73.56,1200.0,57.9227,58.0011,57.6406,57.6406,1200.0
2014-10-06 10:05:00,73.85,73.85,73.68,73.68,200.0,57.8679,57.8679,57.7346,57.7346,200.0
2014-10-06 10:10:00,73.42,73.42,73.16,73.16,500.0,57.5309,57.5309,57.3272,57.3272,500.0
2014-10-06 10:15:00,73.16,73.16,73.16,73.16,0.0,57.3272,57.3272,57.3272,57.3272,0.0
2014-10-06 10:20:00,73.03,73.18,72.91,72.98,1600.0,57.2253,57.3428,57.1313,57.1861,1600.0
2014-10-06 10:25:00,73.0,73.0,72.75,72.75,1700.0,57.2018,57.2018,57.0059,57.0059,1700.0
2014-10-06 10:30:00,73.01,73.02,72.75,72.88,9400.0,57.2096,57.2175,57.0059,57.1078,9400.0
2014-10-06 10:35:00,72.86,73.0,72.44,72.51,3300.0,57.0921,57.2018,56.763,56.8178,3300.0
2014-10-06 10:40:00,72.74,72.8,72.64,72.64,600.0,56.9981,57.0451,56.9197,56.9197,600.0
2014-10-06 10:45:00,72.67,72.78,72.53,72.75,4800.0,56.9432,57.0294,56.8335,57.0059,4800.0
2014-10-06 10:50:00,72.64,72.73,72.45,72.45,1400.0,56.9197,56.9902,56.7708,56.7708,1400.0
2014-10-06 10:55:00,72.35,72.35,72.09,72.16,800.0,56.6925,56.6925,56.4887,56.5436,800.0
2014-10-06 11:00:00,72.11,72.35,72.1,72.33,1300.0,56.5044,56.6925,56.4966,56.6768,1300.0
2014-10-06 11:05:00,72.21,72.31,71.94,72.24,3500.0,56.5828,56.6611,56.3712,56.6063,3500.0
2014-10-06 11:10:00,72.34,72.34,72.32,72.32,300.0,56.6846,56.6846,56.669,56.669,300.0
2014-10-06 11:15:00,72.62,72.95,72.62,72.95,700.0,56.904,57.1626,56.904,57.1626,700.0
2014-10-06 11:20:00,72.91,73.38,72.88,73.17,7400.0,57.1313,57.4996,57.1078,57.335,7400.0
2014-10-06 11:25:00,73.0,73.11,72.63,72.63,700.0,57.2018,57.288,56.9119,56.9119,700.0
2014-10-06 11:30:00,72.79,73.03,72.76,72.96,600.0,57.0372,57.2253,57.0137,57.1705,600.0
2014-10-06 11:35:00,72.73,72.73,72.73,72.73,100.0,56.9902,56.9902,56.9902,56.9902,100.0
2014-10-06 11:40:00,72.42,72.42,72.42,72.42,100.0,56.7473,56.7473,56.7473,56.7473,100.0
2014-10-06 11:45:00,72.36,72.47,72.28,72.31,1100.0,56.7003,56.7865,56.6376,56.6611,1100.0
2014-10-06 11:50:00,72.5,72.78,72.5,72.69,400.0,56.81,57.0294,56.81,56.9589,400.0
2014-10-06 11:55:00,72.63,72.67,72.57,72.67,800.0,56.9119,56.9432,56.8649,56.9432,800.0
2014-10-06 12:00:00,72.87,72.93,72.72,72.93,2500.0,57.0999,57.147,56.9824,57.147,2500.0
2014-10-06 12:05:00,72.84,73.14,72.81,72.92,4700.0,57.0764,57.3115,57.0529,57.1391,4700.0
2014-10-06 12:10:00,72.96,72.99,72.81,72.81,500.0,57.1705,57.194,57.0529,57.0529,500.0
2014-10-06 12:15:00,73.03,73.37,72.99,73.37,4400.0,57.2253,57.4917,57.194,57.4917,4400.0
2014-10-06 12:20:00,73.34,73.37,72.92,73.01,2000.0,57.4682,57.4917,57.1391,57.2096,2000.0
2014-10-06 12:25:00,73.12,73.17,73.12,73.15,400.0,57.2958,57.335,57.2958,57.3193,400.0
2014-10-06 12:30:00,73.05,73.34,72.86,73.34,1500.0,57.241,57.4682,57.0921,57.4682,1500.0
2014-10-06 12:35:00,73.18,73.24,73.04,73.1,3600.0,57.3428,57.3899,57.2331,57.2802,3600.0
2014-10-06 12:40:00,73.17,73.26,72.79,73.05,2200.0,57.335,57.4055,57.0372,57.241,2200.0
2014-10-06 12:45:00,72.94,72.98,72.78,72.78,1800.0,57.1548,57.1861,57.0294,57.0294,1800.0
2014-10-06 12:50:00,72.83,73.08,72.75,72.75,1000.0,57.0686,57.2645,57.0059,57.0059,1000.0
2014-10-06 12:55:00,72.81,72.95,72.81,72.95,600.0,57.0529,57.1626,57.0529,57.1626,600.0
2014-10-06 13:00:00,72.9,73.3,72.9,73.26,800.0,57.1234,57.4369,57.1234,57.4055,800.0
2014-10-06 13:05:00,73.21,73.34,73.2,73.24,900.0,57.3664,57.4682,57.3585,57.3899,900.0
2014-10-06 13:10:00,73.26,73.33,73.2,73.25,3300.0,57.4055,57.4604,57.3585,57.3977,3300.0
2014-10-06 13:15:00,73.25,73.73,73.25,73.55,3700.0,57.3977,57.7738,57.3977,57.6328,3700.0
2014-10-06 13:20:00,73.69,74.1,73.69,74.06,2300.0,57.7425,58.0637,57.7425,58.0324,2300.0
2014-10-06 13:25:00,74.09,74.3,73.93,74.1,1900.0,58.0559,58.2205,57.9305,58.0637,1900.0
2014-10-06 13:30:00,73.95,74.17,73.95,74.17,800.0,57.9462,58.1186,57.9462,58.1186,800.0
2014-10-06 13:35:00,74.19,74.31,74.16,74.27,1400.0,58.1343,58.2283,58.1108,58.197,1400.0
2014-10-06 13:40:00,74.24,74.24,74.17,74.17,200.0,58.1734,58.1734,58.1186,58.1186,200.0
2014-10-06 13:45:00,74.3,74.35,74.21,74.21,500.0,58.2205,58.2596,58.1499,58.1499,500.0
2014-10-06 13:50:00,73.99,74.17,73.99,74.1,2100.0,57.9776,58.1186,57.9776,58.0637,2100.0
2014-10-06 13:55:00,74.15,74.28,74.15,74.25,1000.0,58.1029,58.2048,58.1029,58.1813,1000.0
2014-10-06 14:00:00,74.18,74.19,74.11,74.11,400.0,58.1264,58.1343,58.0716,58.0716,400.0
2014-10-06 14:05:00,74.18,74.23,73.86,73.86,3300.0,58.1264,58.1656,57.8757,57.8757,3300.0
2014-10-06 14:10:00,73.92,74.22,73.91,74.22,2700.0,57.9227,58.1578,57.9149,58.1578,2700.0
2014-10-06 14:15:00,74.2,74.36,74.14,74.36,2700.0,58.1421,58.2675,58.0951,58.2675,2700.0
2014-10-06 14:20:00,74.38,74.58,74.33,74.42,4000.0,58.2832,58.4399,58.244,58.3145,4000.0
2014-10-06 14:25:00,74.34,74.34,74.04,74.2,3100.0,58.2518,58.2518,58.0167,58.1421,3100.0
2014-10-06 14:30:00,74.22,74.41,74.15,74.28,2400.0,58.1578,58.3067,58.1029,58.2048,2400.0
2014-10-06 14:35:00,74.27,74.33,74.22,74.22,1500.0,58.197,58.244,58.1578,58.1578,1500.0
2014-10-06 14:40:00,74.19,74.25,74.05,74.25,1800.0,58.1343,58.1813,58.0246,58.1813,1800.0
2014-10-06 14:45:00,74.14,74.17,74.13,74.15,900.0,58.0951,58.1186,58.0873,58.1029,900.0
2014-10-06 14:50:00,74.12,74.12,73.91,73.91,600.0,58.0794,58.0794,57.9149,57.9149,600.0
2014-10-06 14:55:00,73.92,73.92,73.84,73.88,1900.0,57.9227,57.9227,57.86,57.8914,1900.0
2014-10-06 15:00:00,73.89,73.95,73.69,73.78,2100.0,57.8992,57.9462,57.7425,57.813,2100.0
2014-10-06 15:05:00,73.79,73.92,73.77,73.8,1800.0,57.8208,57.9227,57.8052,57.8287,1800.0
2014-10-06 15:10:00,73.9,73.91,73.8,73.88,1100.0,57.907,57.9149,57.8287,57.8914,1100.0
2014-10-06 15:15:00,73.82,73.9,73.78,73.83,1300.0,57.8443,57.907,57.813,57.8522,1300.0
2014-10-06 15:20:00,73.74,73.92,73.73,73.92,1200.0,57.7817,57.9227,57.7738,57.9227,1200.0
2014-10-06 15:25:00,73.81,73.81,73.75,73.75,500.0,57.8365,57.8365,57.7895,57.7895,500.0
2014-10-06 15:30:00,73.71,73.71,73.61,73.65,1700.0,57.7581,57.7581,57.6798,57.7111,1700.0
2014-10-06 15:35:00,73.67,73.88,73.67,73.88,1700.0,57.7268,57.8914,57.7268,57.8914,1700.0
2014-10-06 15:40:00,73.87,73.9,73.79,73.85,2600.0,57.8835,57.907,57.8208,57.8679,2600.0
2014-10-06 15:45:00,73.87,73.97,73.87,73.97,3600.0,57.8835,57.9619,57.8835,57.9619,3600.0
2014-10-06 15:50:00,74.0,74.1,73.9,74.06,4900.0,57.9854,58.0637,57.907,58.0324,4900.0
2014-10-06 15:55:00,73.97,74.03,73.92,73.98,4500.0,57.9619,58.0089,57.9227,57.9697,4500.0
2014-10-07 09:30:00,73.14,73.14,73.0,73.14,500.0,57.3115,57.3115,57.2018,57.3115,500.0
2014-10-07 09:35:00,72.48,73.41,72.47,73.41,1600.0,56.7943,57.5231,56.7865,57.5231,1600.0
2014-10-07 09:40:00,73.31,73.31,72.36,72.36,3000.0,57.4447,57.4447,56.7003,56.7003,3000.0
2014-10-07 09:45:00,72.42,72.66,72.28,72.56,1800.0,56.7473,56.9354,56.6376,56.857,1800.0
2014-10-07 09:50:00,72.56,72.76,72.26,72.6,2100.0,56.857,57.0137,56.6219,56.8884,2100.0
2014-10-07 09:55:00,72.68,72.86,72.68,72.86,500.0,56.9511,57.0921,56.9511,57.0921,500.0
2014-10-07 10:00:00,72.89,72.89,72.7,72.7,200.0,57.1156,57.1156,56.9667,56.9667,200.0
2014-10-07 10:05:00,72.7,73.21,72.69,73.21,800.0,56.9667,57.3664,56.9589,57.3664,800.0
2014-10-07 10:10:00,73.13,73.24,73.13,73.24,1100.0,57.3037,57.3899,57.3037,57.3899,1100.0
2014-10-07 10:15:00,73.12,73.8,73.08,73.8,2300.0,57.2958,57.8287,57.2645,57.8287,2300.0
2014-10-07 10:20:00,73.65,73.73,73.31,73.41,1400.0,57.7111,57.7738,57.4447,57.5231,1400.0
2014-10-07 10:25:00,73.44,73.62,73.35,73.62,2100.0,57.5466,57.6876,57.4761,57.6876,2100.0
2014-10-07 10:30:00,73.73,74.01,73.73,73.99,1200.0,57.7738,57.9932,57.7738,57.9776,1200.0
2014-10-07 10:35:00,74.0,74.0,73.77,73.77,400.0,57.9854,57.9854,57.8052,57.8052,400.0
2014-10-07 10:40:00,73.83,74.44,73.83,74.44,1900.0,57.8522,58.3302,57.8522,58.3302,1900.0
2014-10-07 10:45:00,74.48,74.49,74.06,74.06,700.0,58.3615,58.3693,58.0324,58.0324,700.0
2014-10-07 10:50:00,74.16,74.42,74.16,74.33,900.0,58.1108,58.3145,58.1108,58.244,900.0
2014-10-07 10:55:00,74.34,74.4,74.17,74.17,700.0,58.2518,58.2988,58.1186,58.1186,700.0
2014-10-07 11:00:00,73.94,73.96,73.66,73.66,3500.0,57.9384,57.954,57.719,57.719,3500.0
2014-10-07 11:05:00,73.7,73.72,73.41,73.62,5500.0,57.7503,57.766,57.5231,57.6876,5500.0
2014-10-07 11:10:00,73.67,73.96,73.67,73.86,4100.0,57.7268,57.954,57.7268,57.8757,4100.0
2014-10-07 11:15:00,73.83,73.87,73.76,73.87,600.0,57.8522,57.8835,57.7973,57.8835,600.0
2014-10-07 11:20:00,74.12,74.17,74.11,74.11,500.0,58.0794,58.1186,58.0716,58.0716,500.0
2014-10-07 11:25:00,73.61,73.62,73.56,73.56,600.0,57.6798,57.6876,57.6406,57.6406,600.0
2014-10-07 11:30:00,73.56,73.84,73.55,73.84,1100.0,57.6406,57.86,57.6328,57.86,1100.0
2014-10-07 11:35:00,73.79,73.94,73.79,73.94,900.0,57.8208,57.9384,57.8208,57.9384,900.0
2014-10-07 11:40:00,73.85,73.89,73.85,73.89,300.0,57.8679,57.8992,57.8679,57.8992,300.0
2014-10-07 11:45:00,73.88,73.88,73.66,73.74,1000.0,57.8914,57.8914,57.719,57.7817,1000.0
2014-10-07 11:50:00,73.8,73.8,73.8,73.8,200.0,57.8287,57.8287,57.8287,57.8287,200.0
2014-10-07 11:55:00,73.63,73.68,73.63,73.68,400.0,57.6955,57.7346,57.6955,57.7346,400.0
2014-10-07 12:00:00,73.57,73.57,73.57,73.57,100.0,57.6484,57.6484,57.6484,57.6484,100.0
2014-10-07 12:05:00,73.66,73.73,73.58,73.58,800.0,57.719,57.7738,57.6563,57.6563,800.0
2014-10-07 12:10:00,73.62,73.71,73.61,73.61,400.0,57.6876,57.7581,57.6798,57.6798,400.0
2014-10-07 12:15:00,73.52,73.6,73.52,73.54,2700.0,57.6093,57.672,57.6093,57.6249,2700.0
2014-10-07 12:20:00,73.55,73.55,73.55,73.55,100.0,57.6328,57.6328,57.6328,57.6328,100.0
2014-10-07 12:25:00,73.58,73.58,73.58,73.58,100.0,57.6563,57.6563,57.6563,57.6563,100.0
2014-10-07 12:30:00,73.61,73.61,73.32,73.32,300.0,57.6798,57.6798,57.4525,57.4525,300.0
2014-10-07 12:35:00,73.36,73.39,73.32,73.32,600.0,57.4839,57.5074,57.4525,57.4525,600.0
2014-10-07 12:40:00,73.26,73.27,73.23,73.27,900.0,57.4055,57.4134,57.382,57.4134,900.0
2014-10-07 12:45:00,73.38,73.38,73.38,73.38,100.0,57.4996,57.4996,57.4996,57.4996,100.0
2014-10-07 12:50:00,73.2,73.2,73.13,73.2,400.0,57.3585,57.3585,57.3037,57.3585,400.0
2014-10-07 12:55:00,73.18,73.25,73.18,73.25,700.0,57.3428,57.3977,57.3428,57.3977,700.0
2014-10-07 13:00:00,73.23,73.23,73.05,73.05,200.0,57.382,57.382,57.241,57.241,200.0
2014-10-07 13:05:00,73.19,73.19,73.07,73.08,1500.0,57.3507,57.3507,57.2567,57.2645,1500.0
2014-10-07 13:10:00,72.95,73.31,72.95,73.31,300.0,57.1626,57.4447,57.1626,57.4447,300.0
2014-10-07 13:15:00,73.27,73.27,73.27,73.27,100.0,57.4134,57.4134,57.4134,57.4134,100.0
2014-10-07 13:20:00,73.27,73.27,73.27,73.27,0.0,57.4134,57.4134,57.4134,57.4134,0.0
2014-10-07 13:25:00,73.15,73.15,73.11,73.11,200.0,57.3193,57.3193,57.288,57.288,200.0
2014-10-07 13:30:00,73.11,73.11,73.11,73.11,0.0,57.288,57.288,57.288,57.288,0.0
2014-10-07 13:35:00,72.75,72.76,72.51,72.51,1700.0,57.0059,57.0137,56.8178,56.8178,1700.0
2014-10-07 13:40:00,72.42,72.51,72.42,72.47,1100.0,56.7473,56.8178,56.7473,56.7865,1100.0
2014-10-07 13:45:00,72.43,72.57,72.34,72.4,1300.0,56.7552,56.8649,56.6846,56.7317,1300.0
2014-10-07 13:50:00,72.46,72.55,72.4,72.45,600.0,56.7787,56.8492,56.7317,56.7708,600.0
2014-10-07 13:55:00,72.41,72.41,72.21,72.21,3300.0,56.7395,56.7395,56.5828,56.5828,3300.0
2014-10-07 14:00:00,72.2,72.39,72.2,72.39,1100.0,56.5749,56.7238,56.5749,56.7238,1100.0
2014-10-07 14:05:00,72.42,72.42,72.42,72.42,100.0,56.7473,56.7473,56.7473,56.7473,100.0
2014-10-07 14:10:00,72.44,72.61,72.44,72.61,900.0,56.763,56.8962,56.763,56.8962,900.0
2014-10-07 14:15:00,72.55,72.55,72.39,72.39,300.0,56.8492,56.8492,56.7238,56.7238,300.0
2014-10-07 14:20:00,72.59,72.59,72.51,72.51,200.0,56.8805,56.8805,56.8178,56.8178,200.0
2014-10-07 14:25:00,72.33,72.33,72.03,72.03,800.0,56.6768,56.6768,56.4417,56.4417,800.0
2014-10-07 14:30:00,71.97,72.17,71.97,72.17,1400.0,56.3947,56.5514,56.3947,56.5514,1400.0
2014-10-07 14:35:00,72.15,72.4,72.15,72.24,2900.0,56.5358,56.7317,56.5358,56.6063,2900.0
2014-10-07 14:40:00,72.21,72.36,72.21,72.3,800.0,56.5828,56.7003,56.5828,56.6533,800.0
2014-10-07 14:45:00,72.34,72.34,72.16,72.16,400.0,56.6846,56.6846,56.5436,56.5436,400.0
2014-10-07 14:50:00,72.2,72.24,72.1,72.14,1200.0,56.5749,56.6063,56.4966,56.5279,1200.0
2014-10-07 14:55:00,72.07,72.07,71.99,72.01,700.0,56.4731,56.4731,56.4104,56.4261,700.0
2014-10-07 15:00:00,71.92,72.02,71.85,72.01,1000.0,56.3555,56.4339,56.3007,56.4261,1000.0
2014-10-07 15:05:00,72.04,72.07,71.71,71.76,1500.0,56.4496,56.4731,56.191,56.2302,1500.0
2014-10-07 15:10:00,71.71,71.98,71.6,71.98,2900.0,56.191,56.4025,56.1048,56.4025,2900.0
2014-10-07 15:15:00,71.99,72.03,71.76,71.8,4300.0,56.4104,56.4417,56.2302,56.2615,4300.0
2014-10-07 15:20:00,71.83,71.87,71.75,71.78,1000.0,56.285,56.3163,56.2223,56.2458,1000.0
2014-10-07 15:25:00,71.82,71.88,71.72,71.88,800.0,56.2772,56.3242,56.1988,56.3242,800.0
2014-10-07 15:30:00,71.9,71.92,71.82,71.83,1000.0,56.3399,56.3555,56.2772,56.285,1000.0
2014-10-07 15:35:00,71.76,71.79,71.67,71.67,900.0,56.2302,56.2537,56.1596,56.1596,900.0
2014-10-07 15:40:00,71.69,71.79,71.53,71.53,1300.0,56.1753,56.2537,56.0499,56.0499,1300.0
2014-10-07 15:45:00,71.62,71.67,71.54,71.54,800.0,56.1205,56.1596,56.0578,56.0578,800.0
2014-10-07 15:50:00,71.58,71.71,71.56,71.71,2600.0,56.0891,56.191,56.0734,56.191,2600.0
2014-10-07 15:55:00,71.59,71.7,71.34,71.55,4000.0,56.0969,56.1831,55.901,56.0656,4000.0
2014-10-08 09:30:00,70.97,70.99,70.23,70.97,1800.0,55.6111,55.6268,55.0313,55.6111,1800.0
2014-10-08 09:35:00,71.31,72.01,71.31,71.82,4100.0,55.8775,56.4261,55.8775,56.2772,4100.0
2014-10-08 09:40:00,71.75,71.75,71.32,71.35,1200.0,56.2223,56.2223,55.8854,55.9089,1200.0
2014-10-08 09:45:00,71.18,71.18,70.74,70.74,600.0,55.7757,55.7757,55.4309,55.4309,600.0
2014-10-08 09:50:00,70.63,70.63,70.0,70.0,1200.0,55.3447,55.3447,54.851,54.851,1200.0
2014-10-08 09:55:00,70.0,70.35,70.0,70.35,2200.0,54.851,55.1253,54.851,55.1253,2200.0
2014-10-08 10:00:00,70.35,70.5,70.25,70.28,1700.0,55.1253,55.2428,55.0469,55.0704,1700.0
2014-10-08 10:05:00,70.23,70.26,69.57,69.85,3600.0,55.0313,55.0548,54.5141,54.7335,3600.0
2014-10-08 10:10:00,69.98,70.63,69.97,70.63,1000.0,54.8354,55.3447,54.8275,55.3447,1000.0
2014-10-08 10:15:00,70.55,70.55,70.0,70.0,900.0,55.282,55.282,54.851,54.851,900.0
2014-10-08 10:20:00,69.81,69.81,69.47,69.54,2200.0,54.7022,54.7022,54.4357,54.4906,2200.0
2014-10-08 10:25:00,69.54,69.7,69.54,69.7,800.0,54.4906,54.616,54.4906,54.616,800.0
2014-10-08 10:30:00,69.72,69.72,69.25,69.32,2100.0,54.6316,54.6316,54.2634,54.3182,2100.0
2014-10-08 10:35:00,69.32,69.32,68.78,69.03,3300.0,54.3182,54.3182,53.8951,54.091,3300.0
2014-10-08 10:40:00,69.06,69.1,68.69,69.1,2800.0,54.1145,54.1458,53.8245,54.1458,2800.0
2014-10-08 10:45:00,69.05,69.16,69.05,69.16,300.0,54.1066,54.1928,54.1066,54.1928,300.0
2014-10-08 10:50:00,69.03,69.29,69.03,69.29,1600.0,54.091,54.2947,54.091,54.2947,1600.0
2014-10-08 10:55:00,69.24,69.43,69.24,69.28,1900.0,54.2555,54.4044,54.2555,54.2869,1900.0
2014-10-08 11:00:00,69.3,69.36,69.24,69.31,2000.0,54.3025,54.3495,54.2555,54.3104,2000.0
2014-10-08 11:05:00,69.3,69.62,69.3,69.59,1200.0,54.3025,54.5533,54.3025,54.5298,1200.0
2014-10-08 11:10:00,69.7,69.7,69.55,69.65,600.0,54.616,54.616,54.4984,54.5768,600.0
2014-10-08 11:15:00,69.5,69.54,69.44,69.49,1200.0,54.4592,54.4906,54.4122,54.4514,1200.0
2014-10-08 11:20:00,69.72,70.05,69.72,70.05,1400.0,54.6316,54.8902,54.6316,54.8902,1400.0
2014-10-08 11:25:00,69.65,70.11,69.65,70.11,700.0,54.5768,54.9372,54.5768,54.9372,700.0
2014-10-08 11:30:00,70.06,70.38,70.06,70.27,4000.0,54.8981,55.1488,54.8981,55.0626,4000.0
2014-10-08 11:35:00,70.08,70.08,70.08,70.08,100.0,54.9137,54.9137,54.9137,54.9137,100.0
2014-10-08 11:40:00,69.67,69.95,69.67,69.95,900.0,54.5925,54.8119,54.5925,54.8119,900.0
2014-10-08 11:45:00,69.79,69.79,69.63,69.73,900.0,54.6865,54.6865,54.5611,54.6395,900.0
2014-10-08 11:50:00,69.71,69.83,69.62,69.74,600.0,54.6238,54.7178,54.5533,54.6473,600.0
2014-10-08 11:55:00,69.88,70.15,69.88,70.15,800.0,54.757,54.9686,54.757,54.9686,800.0
2014-10-08 12:00:00,70.36,70.38,70.27,70.3,400.0,55.1331,55.1488,55.0626,55.0861,400.0
2014-10-08 12:05:00,70.12,70.38,70.12,70.12,600.0,54.9451,55.1488,54.9451,54.9451,600.0
2014-10-08 12:10:00,70.01,70.22,69.91,70.22,700.0,54.8589,55.0234,54.7805,55.0234,700.0
2014-10-08 12:15:00,70.22,70.22,70.09,70.09,1100.0,55.0234,55.0234,54.9216,54.9216,1100.0
2014-10-08 12:20:00,69.98,69.98,69.98,69.98,100.0,54.8354,54.8354,54.8354,54.8354,100.0
2014-10-08 12:25:00,70.09,70.1,70.09,70.1,700.0,54.9216,54.9294,54.9216,54.9294,700.0
2014-10-08 12:30:00,70.16,70.31,70.0,70.08,1000.0,54.9764,55.094,54.851,54.9137,1000.0
2014-10-08 12:35:00,70.16,70.26,70.08,70.08,400.0,54.9764,55.0548,54.9137,54.9137,400.0
2014-10-08 12:40:00,69.9,69.96,69.89,69.89,300.0,54.7727,54.8197,54.7648,54.7648,300.0
2014-10-08 12:45:00,69.73,69.8,69.73,69.8,300.0,54.6395,54.6943,54.6395,54.6943,300.0
2014-10-08 12:50:00,69.88,70.07,69.71,70.07,4800.0,54.757,54.9059,54.6238,54.9059,4800.0
2014-10-08 12:55:00,70.08,70.22,70.08,70.2,800.0,54.9137,55.0234,54.9137,55.0078,800.0
2014-10-08 13:00:00,70.16,70.2,70.07,70.2,800.0,54.9764,55.0078,54.9059,55.0078,800.0
2014-10-08 13:05:00,70.1,70.23,70.1,70.23,700.0,54.9294,55.0313,54.9294,55.0313,700.0
2014-10-08 13:10:00,69.98,70.0,69.98,70.0,200.0,54.8354,54.851,54.8354,54.851,200.0
2014-10-08 13:15:00,70.0,70.0,70.0,70.0,0.0,54.851,54.851,54.851,54.851,0.0
2014-10-08 13:20:00,70.18,70.24,70.18,70.24,200.0,54.9921,55.0391,54.9921,55.0391,200.0
2014-10-08 13:25:00,70.16,70.16,70.16,70.16,100.0,54.9764,54.9764,54.9764,54.9764,100.0
2014-10-08 13:30:00,70.32,70.32,70.32,70.32,100.0,55.1018,55.1018,55.1018,55.1018,100.0
2014-10-08 13:35:00,70.17,70.36,70.17,70.36,200.0,54.9843,55.1331,54.9843,55.1331,200.0
2014-10-08 13:40:00,70.36,70.36,70.36,70.36,0.0,55.1331,55.1331,55.1331,55.1331,0.0
2014-10-08 13:45:00,70.5,70.77,70.5,70.77,400.0,55.2428,55.4544,55.2428,55.4544,400.0
2014-10-08 13:50:00,70.93,71.06,70.74,70.89,1000.0,55.5798,55.6816,55.4309,55.5484,1000.0
2014-10-08 13:55:00,70.82,70.88,70.82,70.82,400.0,55.4936,55.5406,55.4936,55.4936,400.0
2014-10-08 14:00:00,70.74,71.18,70.74,71.17,1300.0,55.4309,55.7757,55.4309,55.7678,1300.0
2014-10-08 14:05:00,71.15,71.31,71.14,71.31,500.0,55.7522,55.8775,55.7443,55.8775,500.0
2014-10-08 14:10:00,71.74,71.77,71.66,71.66,300.0,56.2145,56.238,56.1518,56.1518,300.0
2014-10-08 14:15:00,71.74,71.83,71.53,71.79,1600.0,56.2145,56.285,56.0499,56.2537,1600.0
2014-10-08 14:20:00,72.1,72.25,71.97,72.25,2200.0,56.4966,56.6141,56.3947,56.6141,2200.0
2014-10-08 14:25:00,72.22,72.22,72.07,72.07,900.0,56.5906,56.5906,56.4731,56.4731,900.0
2014-10-08 14:30:00,72.11,72.82,72.11,72.82,1400.0,56.5044,57.0608,56.5044,57.0608,1400.0
2014-10-08 14:35:00,72.85,73.06,72.85,72.97,2900.0,57.0843,57.2488,57.0843,57.1783,2900.0
2014-10-08 14:40:00,72.91,72.91,72.21,72.25,4000.0,57.1313,57.1313,56.5828,56.6141,4000.0
2014-10-08 14:45:00,72.39,72.44,71.89,71.89,800.0,56.7238,56.763,56.332,56.332,800.0
2014-10-08 14:50:00,71.83,71.88,71.37,71.4,1600.0,56.285,56.3242,55.9246,55.9481,1600.0
2014-10-08 14:55:00,71.31,71.43,71.25,71.43,1200.0,55.8775,55.9716,55.8305,55.9716,1200.0
2014-10-08 15:00:00,71.66,72.02,71.66,72.02,1000.0,56.1518,56.4339,56.1518,56.4339,1000.0
2014-10-08 15:05:00,72.06,72.3,71.99,72.19,1200.0,56.4652,56.6533,56.4104,56.5671,1200.0
2014-10-08 15:10:00,72.19,72.39,72.11,72.39,500.0,56.5671,56.7238,56.5044,56.7238,500.0
2014-10-08 15:15:00,72.02,72.29,72.02,72.29,2000.0,56.4339,56.6455,56.4339,56.6455,2000.0
2014-10-08 15:20:00,72.32,72.49,72.27,72.49,4900.0,56.669,56.8022,56.6298,56.8022,4900.0
2014-10-08 15:25:00,72.49,72.54,72.49,72.5,600.0,56.8022,56.8414,56.8022,56.81,600.0
2014-10-08 15:30:00,72.47,72.57,72.44,72.57,3200.0,56.7865,56.8649,56.763,56.8649,3200.0
2014-10-08 15:35:00,72.69,72.81,72.58,72.58,500.0,56.9589,57.0529,56.8727,56.8727,500.0
2014-10-08 15:40:00,72.56,72.95,72.56,72.91,3500.0,56.857,57.1626,56.857,57.1313,3500.0
2014-10-08 15:45:00,72.9,73.11,72.89,73.11,4500.0,57.1234,57.288,57.1156,57.288,4500.0
2014-10-08 15:50:00,73.13,73.39,72.97,73.02,9000.0,57.3037,57.5074,57.1783,57.2175,9000.0
2014-10-08 15:55:00,72.99,73.25,72.95,73.25,2400.0,57.194,57.3977,57.1626,57.3977,2400.0
2014-10-09 09:30:00,72.07,72.07,71.89,71.89,500.0,56.4731,56.4731,56.332,56.332,500.0
2014-10-09 09:35:00,71.94,71.94,71.55,71.55,1400.0,56.3712,56.3712,56.0656,56.0656,1400.0
2014-10-09 09:40:00,71.55,72.04,71.5,71.93,3800.0,56.0656,56.4496,56.0264,56.3634,3800.0
2014-10-09 09:45:00,71.77,71.88,71.58,71.67,1600.0,56.238,56.3242,56.0891,56.1596,1600.0
2014-10-09 09:50:00,71.69,71.83,70.54,70.89,8500.0,56.1753,56.285,55.2742,55.5484,8500.0
2014-10-09 09:55:00,70.6,70.7,70.5,70.7,1300.0,55.3212,55.3996,55.2428,55.3996,1300.0
2014-10-09 10:00:00,70.83,71.09,70.83,71.09,500.0,55.5014,55.7052,55.5014,55.7052,500.0
2014-10-09 10:05:00,71.0,71.12,70.93,70.93,700.0,55.6346,55.7287,55.5798,55.5798,700.0
2014-10-09 10:10:00,70.96,70.96,70.96,70.96,100.0,55.6033,55.6033,55.6033,55.6033,100.0
2014-10-09 10:15:00,70.92,70.99,70.92,70.99,400.0,55.5719,55.6268,55.5719,55.6268,400.0
2014-10-09 10:20:00,70.8,70.8,70.66,70.78,500.0,55.4779,55.4779,55.3682,55.4622,500.0
2014-10-09 10:25:00,70.55,70.72,70.55,70.69,600.0,55.282,55.4152,55.282,55.3917,600.0
2014-10-09 10:30:00,70.54,70.54,70.06,70.06,1300.0,55.2742,55.2742,54.8981,54.8981,1300.0
2014-10-09 10:35:00,70.02,70.24,69.92,70.24,3100.0,54.8667,55.0391,54.7884,55.0391,3100.0
2014-10-09 10:40:00,70.14,70.49,70.14,70.49,1700.0,54.9607,55.235,54.9607,55.235,1700.0
2014-10-09 10:45:00,70.43,70.61,70.3,70.3,2200.0,55.188,55.329,55.0861,55.0861,2200.0
2014-10-09 10:50:00,70.49,70.55,69.76,69.9,1000.0,55.235,55.282,54.663,54.7727,1000.0
2014-10-09 10:55:00,69.94,70.02,69.94,70.02,600.0,54.804,54.8667,54.804,54.8667,600.0
2014-10-09 11:00:00,70.1,70.27,69.7,69.85,1800.0,54.9294,55.0626,54.616,54.7335,1800.0
2014-10-09 11:05:00,69.86,69.89,69.82,69.82,400.0,54.7413,54.7648,54.71,54.71,400.0
2014-10-09 11:10:00,69.8,70.15,69.79,70.15,700.0,54.6943,54.9686,54.6865,54.9686,700.0
2014-10-09 11:15:00,69.98,70.08,69.92,70.07,1300.0,54.8354,54.9137,54.7884,54.9059,1300.0
2014-10-09 11:20:00,70.06,70.06,69.91,69.91,400.0,54.8981,54.8981,54.7805,54.7805,400.0
2014-10-09 11:25:00,69.99,70.28,69.99,70.02,1100.0,54.8432,55.0704,54.8432,54.8667,1100.0
2014-10-09 11:30:00,69.95,70.29,69.95,70.29,1300.0,54.8119,55.0783,54.8119,55.0783,1300.0
2014-10-09 11:35:00,70.21,70.21,70.07,70.08,1800.0,55.0156,55.0156,54.9059,54.9137,1800.0
2014-10-09 11:40:00,69.81,69.81,69.2,69.2,1100.0,54.7022,54.7022,54.2242,54.2242,1100.0
2014-10-09 11:45:00,69.2,69.55,69.2,69.53,1300.0,54.2242,54.4984,54.2242,54.4828,1300.0
2014-10-09 11:50:00,69.5,69.54,69.43,69.49,1600.0,54.4592,54.4906,54.4044,54.4514,1600.0
2014-10-09 11:55:00,69.52,69.67,69.36,69.64,1600.0,54.4749,54.5925,54.3495,54.569,1600.0
2014-10-09 12:00:00,69.76,70.08,69.7,69.9,3100.0,54.663,54.9137,54.616,54.7727,3100.0
2014-10-09 12:05:00,69.65,69.71,69.51,69.51,1200.0,54.5768,54.6238,54.4671,54.4671,1200.0
2014-10-09 12:10:00,69.46,69.56,69.43,69.46,900.0,54.4279,54.5063,54.4044,54.4279,900.0
2014-10-09 12:15:00,69.31,69.31,69.04,69.04,700.0,54.3104,54.3104,54.0988,54.0988,700.0
2014-10-09 12:20:00,69.16,69.16,69.0,69.0,400.0,54.1928,54.1928,54.0675,54.0675,400.0
2014-10-09 12:25:00,68.95,68.95,68.74,68.78,800.0,54.0283,54.0283,53.8637,53.8951,800.0
2014-10-09 12:30:00,68.72,68.81,68.7,68.7,500.0,53.8481,53.9186,53.8324,53.8324,500.0
2014-10-09 12:35:00,68.62,68.92,68.56,68.92,800.0,53.7697,54.0048,53.7227,54.0048,800.0
2014-10-09 12:40:00,68.94,69.25,68.94,69.25,1400.0,54.0204,54.2634,54.0204,54.2634,1400.0
2014-10-09 12:45:00,69.27,69.31,69.05,69.2,2900.0,54.279,54.3104,54.1066,54.2242,2900.0
2014-10-09 12:50:00,69.2,69.64,69.15,69.42,800.0,54.2242,54.569,54.185,54.3966,800.0
2014-10-09 12:55:00,69.17,69.21,69.17,69.19,300.0,54.2007,54.232,54.2007,54.2163,300.0
2014-10-09 13:00:00,69.2,69.21,69.15,69.19,1300.0,54.2242,54.232,54.185,54.2163,1300.0
2014-10-09 13:05:00,69.26,69.29,69.03,69.03,900.0,54.2712,54.2947,54.091,54.091,900.0
2014-10-09 13:10:00,69.07,69.12,69.01,69.12,800.0,54.1223,54.1615,54.0753,54.1615,800.0
2014-10-09 13:15:00,69.12,69.12,69.12,69.12,0.0,54.1615,54.1615,54.1615,54.1615,0.0
2014-10-09 13:20:00,69.26,69.49,69.26,69.49,500.0,54.2712,54.4514,54.2712,54.4514,500.0
2014-10-09 13:25:00,69.67,69.67,69.67,69.67,100.0,54.5925,54.5925,54.5925,54.5925,100.0
2014-10-09 13:30:00,69.31,69.94,69.31,69.94,300.0,54.3104,54.804,54.3104,54.804,300.0
2014-10-09 13:35:00,69.85,69.96,69.85,69.96,500.0,54.7335,54.8197,54.7335,54.8197,500.0
2014-10-09 13:40:00,70.02,70.02,70.02,70.02,100.0,54.8667,54.8667,54.8667,54.8667,100.0
2014-10-09 13:45:00,69.7,70.05,69.7,70.05,200.0,54.616,54.8902,54.616,54.8902,200.0
2014-10-09 13:50:00,69.87,69.87,69.87,69.87,100.0,54.7492,54.7492,54.7492,54.7492,100.0
2014-10-09 13:55:00,69.56,69.66,69.56,69.66,200.0,54.5063,54.5846,54.5063,54.5846,200.0
2014-10-09 14:00:00,69.67,69.67,69.35,69.35,400.0,54.5925,54.5925,54.3417,54.3417,400.0
2014-10-09 14:05:00,69.37,69.38,69.19,69.38,1400.0,54.3574,54.3652,54.2163,54.3652,1400.0
2014-10-09 14:10:00,69.28,69.38,69.25,69.38,600.0,54.2869,54.3652,54.2634,54.3652,600.0
2014-10-09 14:15:00,69.46,69.46,69.38,69.38,200.0,54.4279,54.4279,54.3652,54.3652,200.0
2014-10-09 14:20:00,69.28,69.28,69.28,69.28,300.0,54.2869,54.2869,54.2869,54.2869,300.0
2014-10-09 14:25:00,69.49,69.49,69.26,69.26,400.0,54.4514,54.4514,54.2712,54.2712,400.0
2014-10-09 14:30:00,69.1,69.19,69.06,69.19,300.0,54.1458,54.2163,54.1145,54.2163,300.0
2014-10-09 14:35:00,69.27,69.7,69.27,69.67,1800.0,54.279,54.616,54.279,54.5925,1800.0
2014-10-09 14:40:00,69.77,69.91,69.73,69.74,600.0,54.6708,54.7805,54.6395,54.6473,600.0
2014-10-09 14:45:00,69.74,69.74,69.37,69.38,1000.0,54.6473,54.6473,54.3574,54.3652,1000.0
2014-10-09 14:50:00,69.32,69.54,69.32,69.46,1200.0,54.3182,54.4906,54.3182,54.4279,1200.0
2014-10-09 14:55:00,69.38,69.56,69.25,69.33,1700.0,54.3652,54.5063,54.2634,54.326,1700.0
2014-10-09 15:00:00,69.17,69.3,69.04,69.04,2200.0,54.2007,54.3025,54.0988,54.0988,2200.0
2014-10-09 15:05:00,69.02,69.06,68.88,68.88,1400.0,54.0831,54.1145,53.9734,53.9734,1400.0
2014-10-09 15:10:00,68.93,69.22,68.93,69.22,1300.0,54.0126,54.2398,54.0126,54.2398,1300.0
2014-10-09 15:15:00,69.12,69.18,69.02,69.12,1500.0,54.1615,54.2085,54.0831,54.1615,1500.0
2014-10-09 15:20:00,69.07,69.22,69.02,69.2,700.0,54.1223,54.2398,54.0831,54.2242,700.0
2014-10-09 15:25:00,69.31,69.47,69.28,69.28,1300.0,54.3104,54.4357,54.2869,54.2869,1300.0
2014-10-09 15:30:00,69.25,69.49,69.22,69.45,2200.0,54.2634,54.4514,54.2398,54.4201,2200.0
2014-10-09 15:35:00,69.57,69.71,69.41,69.41,3500.0,54.5141,54.6238,54.3887,54.3887,3500.0
2014-10-09 15:40:00,69.44,69.55,69.3,69.47,3000.0,54.4122,54.4984,54.3025,54.4357,3000.0
2014-10-09 15:45:00,69.32,69.33,69.2,69.29,3500.0,54.3182,54.326,54.2242,54.2947,3500.0
2014-10-09 15:50:00,69.31,69.42,69.15,69.23,4200.0,54.3104,54.3966,54.185,54.2477,4200.0
2014-10-09 15:55:00,69.26,69.38,69.26,69.27,7200.0,54.2712,54.3652,54.2712,54.279,7200.0
2014-10-10 09:30:00,68.59,68.59,68.06,68.06,1700.0,53.7462,53.7462,53.3309,53.3309,1700.0
2014-10-10 09:35:00,68.06,68.06,67.09,67.46,6100.0,53.3309,53.3309,52.5708,52.8607,6100.0
2014-10-10 09:40:00,67.64,67.87,67.12,67.71,3400.0,53.0018,53.182,52.5943,53.0566,3400.0
2014-10-10 09:45:00,67.6,67.63,67.21,67.39,4200.0,52.9704,52.9939,52.6648,52.8059,4200.0
2014-10-10 09:50:00,67.5,67.67,66.52,66.67,6100.0,52.8921,53.0253,52.1242,52.2417,6100.0
2014-10-10 09:55:00,66.54,66.74,66.33,66.48,7900.0,52.1398,52.2966,51.9753,52.0928,7900.0
2014-10-10 10:00:00,66.3,66.76,66.2,66.48,1800.0,51.9518,52.3122,51.8734,52.0928,1800.0
2014-10-10 10:05:00,66.07,66.07,65.61,65.61,3000.0,51.7715,51.7715,51.4111,51.4111,3000.0
2014-10-10 10:10:00,65.71,65.75,64.87,65.03,5700.0,51.4895,51.5208,50.8312,50.9566,5700.0
2014-10-10 10:15:00,65.03,65.03,64.61,64.67,3200.0,50.9566,50.9566,50.6275,50.6745,3200.0
2014-10-10 10:20:00,64.67,64.67,63.85,63.85,6100.0,50.6745,50.6745,50.032,50.032,6100.0
2014-10-10 10:25:00,63.82,63.87,63.19,63.55,12800.0,50.0085,50.0477,49.5148,49.7969,12800.0
2014-10-10 10:30:00,63.68,63.73,63.26,63.27,7900.0,49.8988,49.938,49.5697,49.5775,7900.0
2014-10-10 10:35:00,63.24,63.76,63.24,63.76,6900.0,49.554,49.9615,49.554,49.9615,6900.0
2014-10-10 10:40:00,63.75,63.78,63.56,63.7,11000.0,49.9536,49.9771,49.8047,49.9144,11000.0
2014-10-10 10:45:00,63.71,64.22,63.55,64.21,3400.0,49.9223,50.3219,49.7969,50.3141,3400.0
2014-10-10 10:50:00,64.15,65.02,64.06,64.82,3700.0,50.2671,50.9488,50.1965,50.7921,3700.0
2014-10-10 10:55:00,65.13,65.13,64.6,64.6,1300.0,51.035,51.035,50.6197,50.6197,1300.0
2014-10-10 11:00:00,64.52,65.05,64.44,65.05,1400.0,50.557,50.9723,50.4943,50.9723,1400.0
2014-10-10 11:05:00,64.93,64.99,64.68,64.7,1100.0,50.8783,50.9253,50.6824,50.698,1100.0
2014-10-10 11:10:00,64.6,64.78,64.6,64.78,300.0,50.6197,50.7607,50.6197,50.7607,300.0
2014-10-10 11:15:00,64.68,64.68,64.47,64.5,1200.0,50.6824,50.6824,50.5178,50.5413,1200.0
2014-10-10 11:20:00,64.51,64.7,64.51,64.7,1000.0,50.5492,50.698,50.5492,50.698,1000.0
2014-10-10 11:25:00,64.66,64.79,64.35,64.52,5000.0,50.6667,50.7686,50.4238,50.557,5000.0
2014-10-10 11:30:00,64.71,65.08,64.71,64.89,1000.0,50.7059,50.9958,50.7059,50.8469,1000.0
2014-10-10 11:35:00,65.0,65.03,64.98,65.01,1000.0,50.9331,50.9566,50.9174,50.9409,1000.0
2014-10-10 11:40:00,64.88,64.88,64.69,64.87,700.0,50.8391,50.8391,50.6902,50.8312,700.0
2014-10-10 11:45:00,64.92,65.63,64.88,65.63,1800.0,50.8704,51.4268,50.8391,51.4268,1800.0
2014-10-10 11:50:00,65.63,66.4,65.58,66.24,2500.0,51.4268,52.0301,51.3876,51.9048,2500.0
2014-10-10 11:55:00,66.14,66.35,65.85,66.05,1500.0,51.8264,51.991,51.5992,51.7559,1500.0
2014-10-10 12:00:00,66.13,66.79,66.13,66.63,1100.0,51.8186,52.3357,51.8186,52.2104,1100.0
2014-10-10 12:05:00,66.8,67.36,66.74,67.31,5500.0,52.3436,52.7824,52.2966,52.7432,5500.0
2014-10-10 12:10:00,67.18,67.69,67.18,67.69,5000.0,52.6413,53.041,52.6413,53.041,5000.0
2014-10-10 12:15:00,68.02,68.02,67.24,67.26,4600.0,53.2995,53.2995,52.6883,52.704,4600.0
2014-10-10 12:20:00,67.15,67.15,66.67,66.67,1400.0,52.6178,52.6178,52.2417,52.2417,1400.0
2014-10-10 12:25:00,66.95,67.38,66.95,67.33,600.0,52.4611,52.798,52.4611,52.7589,600.0
2014-10-10 12:30:00,67.03,67.73,67.03,67.38,2000.0,52.5238,53.0723,52.5238,52.798,2000.0
2014-10-10 12:35:00,67.41,67.84,67.17,67.17,2200.0,52.8216,53.1585,52.6335,52.6335,2200.0
2014-10-10 12:40:00,67.08,67.48,67.08,67.48,1200.0,52.563,52.8764,52.563,52.8764,1200.0
2014-10-10 12:45:00,67.55,67.76,67.39,67.71,4100.0,52.9313,53.0958,52.8059,53.0566,4100.0
2014-10-10 12:50:00,67.93,67.93,67.49,67.68,1700.0,53.229,53.229,52.8842,53.0331,1700.0
2014-10-10 12:55:00,67.56,67.86,67.48,67.77,400.0,52.9391,53.1742,52.8764,53.1036,400.0
2014-10-10 13:00:00,67.86,67.86,67.17,67.17,2200.0,53.1742,53.1742,52.6335,52.6335,2200.0
2014-10-10 13:05:00,67.29,67.29,66.94,66.94,1200.0,52.7275,52.7275,52.4533,52.4533,1200.0
2014-10-10 13:10:00,66.88,67.05,66.87,66.87,800.0,52.4063,52.5395,52.3984,52.3984,800.0
2014-10-10 13:15:00,66.6,66.6,66.18,66.18,1500.0,52.1868,52.1868,51.8577,51.8577,1500.0
2014-10-10 13:20:00,66.15,66.29,66.04,66.29,2800.0,51.8342,51.9439,51.748,51.9439,2800.0
2014-10-10 13:25:00,66.31,66.44,66.22,66.32,1100.0,51.9596,52.0615,51.8891,51.9674,1100.0
2014-10-10 13:30:00,66.24,66.45,66.24,66.33,900.0,51.9048,52.0693,51.9048,51.9753,900.0
2014-10-10 13:35:00,66.27,66.95,66.24,66.85,2200.0,51.9283,52.4611,51.9048,52.3827,2200.0
2014-10-10 13:40:00,66.8,67.0,66.8,67.0,900.0,52.3436,52.5003,52.3436,52.5003,900.0
2014-10-10 13:45:00,67.0,67.0,66.35,66.56,2300.0,52.5003,52.5003,51.991,52.1555,2300.0
2014-10-10 13:50:00,66.45,66.63,66.42,66.42,500.0,52.0693,52.2104,52.0458,52.0458,500.0
2014-10-10 13:55:00,66.45,66.53,66.34,66.43,1900.0,52.0693,52.132,51.9831,52.0536,1900.0
2014-10-10 14:00:00,66.43,66.68,66.4,66.53,4800.0,52.0536,52.2495,52.0301,52.132,4800.0
2014-10-10 14:05:00,66.48,66.5,66.38,66.5,2400.0,52.0928,52.1085,52.0145,52.1085,2400.0
2014-10-10 14:10:00,66.59,66.59,66.4,66.4,500.0,52.179,52.179,52.0301,52.0301,500.0
2014-10-10 14:15:00,66.33,66.48,66.33,66.38,1000.0,51.9753,52.0928,51.9753,52.0145,1000.0
2014-10-10 14:20:00,66.36,66.53,66.36,66.4,1400.0,51.9988,52.132,51.9988,52.0301,1400.0
2014-10-10 14:25:00,66.39,66.53,66.23,66.53,400.0,52.0223,52.132,51.8969,52.132,400.0
2014-10-10 14:30:00,66.49,66.5,66.28,66.28,1300.0,52.1007,52.1085,51.9361,51.9361,1300.0
2014-10-10 14:35:00,66.28,66.28,66.0,66.0,1500.0,51.9361,51.9361,51.7167,51.7167,1500.0
2014-10-10 14:40:00,65.92,66.21,65.88,66.21,1400.0,51.654,51.8813,51.6227,51.8813,1400.0
2014-10-10 14:45:00,66.14,66.28,66.11,66.25,1800.0,51.8264,51.9361,51.8029,51.9126,1800.0
2014-10-10 14:50:00,66.52,66.67,66.45,66.62,1500.0,52.1242,52.2417,52.0693,52.2025,1500.0
2014-10-10 14:55:00,66.59,66.63,66.55,66.58,1700.0,52.179,52.2104,52.1477,52.1712,1700.0
2014-10-10 15:00:00,66.38,66.44,66.21,66.26,2500.0,52.0145,52.0615,51.8813,51.9204,2500.0
2014-10-10 15:05:00,66.2,66.26,66.04,66.15,2000.0,51.8734,51.9204,51.748,51.8342,2000.0
2014-10-10 15:10:00,66.17,66.31,66.0,66.0,2100.0,51.8499,51.9596,51.7167,51.7167,2100.0
2014-10-10 15:15:00,65.92,65.92,65.63,65.7,9900.0,51.654,51.654,51.4268,51.4816,9900.0
2014-10-10 15:20:00,65.82,65.82,65.54,65.65,2000.0,51.5757,51.5757,51.3562,51.4424,2000.0
2014-10-10 15:25:00,65.64,65.64,65.43,65.43,1700.0,51.4346,51.4346,51.2701,51.2701,1700.0
2014-10-10 15:30:00,65.64,65.64,65.27,65.27,2000.0,51.4346,51.4346,51.1447,51.1447,2000.0
2014-10-10 15:35:00,65.51,65.51,65.32,65.4,1200.0,51.3327,51.3327,51.1839,51.2465,1200.0
2014-10-10 15:40:00,65.42,65.43,65.03,65.03,4200.0,51.2622,51.2701,50.9566,50.9566,4200.0
2014-10-10 15:45:00,65.09,65.18,64.89,64.93,4000.0,51.0036,51.0742,50.8469,50.8783,4000.0
2014-10-10 15:50:00,64.9,65.0,64.8,64.83,2800.0,50.8548,50.9331,50.7764,50.7999,2800.0
2014-10-10 15:55:00,64.79,64.84,64.75,64.81,6500.0,50.7686,50.8077,50.7372,50.7842,6500.0
2014-10-13 09:30:00,63.07,65.31,63.07,65.31,1800.0,49.4208,51.176,49.4208,51.176,1800.0
2014-10-13 09:35:00,65.35,65.35,64.13,64.25,3400.0,51.2074,51.2074,50.2514,50.3454,3400.0
2014-10-13 09:40:00,64.38,64.38,62.82,63.11,6700.0,50.4473,50.4473,49.2249,49.4521,6700.0
2014-10-13 09:45:00,62.58,62.58,61.49,61.51,8600.0,49.0368,49.0368,48.1827,48.1984,8600.0
2014-10-13 09:50:00,61.54,61.54,60.68,61.07,15500.0,48.2219,48.2219,47.548,47.8536,15500.0
2014-10-13 09:55:00,61.06,61.28,60.14,60.43,9800.0,47.8458,48.0182,47.1249,47.3521,9800.0
2014-10-13 10:00:00,60.56,60.75,60.3,60.5,12400.0,47.454,47.6029,47.2503,47.407,12400.0
2014-10-13 10:05:00,60.5,60.67,60.05,60.43,5400.0,47.407,47.5402,47.0544,47.3521,5400.0
2014-10-13 10:10:00,60.58,60.97,60.58,60.69,2600.0,47.4697,47.7753,47.4697,47.5559,2600.0
2014-10-13 10:15:00,60.71,60.71,60.0,60.0,4700.0,47.5715,47.5715,47.0152,47.0152,4700.0
2014-10-13 10:20:00,59.91,60.07,59.73,59.94,6700.0,46.9447,47.07,46.8036,46.9682,6700.0
2014-10-13 10:25:00,59.95,60.0,59.35,59.39,3500.0,46.976,47.0152,46.5058,46.5372,3500.0
2014-10-13 10:30:00,59.18,59.72,59.01,59.58,4900.0,46.3726,46.7958,46.2394,46.6861,4900.0
2014-10-13 10:35:00,59.66,60.1,59.58,59.95,4500.0,46.7488,47.0935,46.6861,46.976,4500.0
2014-10-13 10:40:00,59.67,59.67,58.82,58.95,6700.0,46.7566,46.7566,46.0905,46.1924,6700.0
2014-10-13 10:45:00,59.02,59.11,58.45,58.45,9100.0,46.2473,46.3178,45.8006,45.8006,9100.0
2014-10-13 10:50:00,58.51,59.28,58.43,59.28,6000.0,45.8476,46.451,45.7849,46.451,6000.0
2014-10-13 10:55:00,59.27,59.69,59.1,59.64,3600.0,46.4432,46.7723,46.31,46.7331,3600.0
2014-10-13 11:00:00,59.61,60.0,59.54,59.84,4200.0,46.7096,47.0152,46.6547,46.8898,4200.0
2014-10-13 11:05:00,59.87,60.49,59.84,60.24,5300.0,46.9133,47.3991,46.8898,47.2032,5300.0
2014-10-13 11:10:00,59.99,60.5,59.87,60.5,2300.0,47.0073,47.407,46.9133,47.407,2300.0
2014-10-13 11:15:00,60.2,60.2,59.65,59.75,4400.0,47.1719,47.1719,46.7409,46.8193,4400.0
2014-10-13 11:20:00,59.75,60.04,59.75,59.99,11500.0,46.8193,47.0465,46.8193,47.0073,11500.0
2014-10-13 11:25:00,60.22,60.22,59.72,59.72,5000.0,47.1876,47.1876,46.7958,46.7958,5000.0
2014-10-13 11:30:00,59.74,60.66,59.74,60.49,4500.0,46.8114,47.5323,46.8114,47.3991,4500.0
2014-10-13 11:35:00,60.46,60.59,60.41,60.59,1300.0,47.3756,47.4775,47.3365,47.4775,1300.0
2014-10-13 11:40:00,60.54,60.83,60.32,60.5,1300.0,47.4383,47.6656,47.2659,47.407,1300.0
2014-10-13 11:45:00,60.5,60.7,60.44,60.44,2700.0,47.407,47.5637,47.36,47.36,2700.0
2014-10-13 11:50:00,60.41,60.74,60.39,60.56,12200.0,47.3365,47.595,47.3208,47.454,12200.0
2014-10-13 11:55:00,60.6,60.67,60.29,60.4,5700.0,47.4853,47.5402,47.2424,47.3286,5700.0
2014-10-13 12:00:00,60.09,60.54,60.03,60.31,4200.0,47.0857,47.4383,47.0387,47.2581,4200.0
2014-10-13 12:05:00,60.32,60.34,59.78,60.11,22700.0,47.2659,47.2816,46.8428,47.1014,22700.0
2014-10-13 12:10:00,60.23,60.3,60.11,60.25,1600.0,47.1954,47.2503,47.1014,47.2111,1600.0
2014-10-13 12:15:00,60.14,60.45,60.14,60.24,2700.0,47.1249,47.3678,47.1249,47.2032,2700.0
2014-10-13 12:20:00,60.31,60.35,60.24,60.35,800.0,47.2581,47.2894,47.2032,47.2894,800.0
2014-10-13 12:25:00,60.41,60.8,60.38,60.77,2900.0,47.3365,47.642,47.3129,47.6185,2900.0
2014-10-13 12:30:00,60.74,60.78,60.54,60.76,1200.0,47.595,47.6264,47.4383,47.6107,1200.0
2014-10-13 12:35:00,60.73,60.78,60.64,60.67,7000.0,47.5872,47.6264,47.5167,47.5402,7000.0
2014-10-13 12:40:00,60.69,60.88,60.68,60.78,4600.0,47.5559,47.7047,47.548,47.6264,4600.0
2014-10-13 12:45:00,60.83,60.89,60.63,60.66,3300.0,47.6656,47.7126,47.5088,47.5323,3300.0
2014-10-13 12:50:00,60.52,60.64,60.47,60.64,3000.0,47.4226,47.5167,47.3835,47.5167,3000.0
2014-10-13 12:55:00,60.6,60.6,60.35,60.36,2700.0,47.4853,47.4853,47.2894,47.2973,2700.0
2014-10-13 13:00:00,60.42,60.63,60.42,60.48,1600.0,47.3443,47.5088,47.3443,47.3913,1600.0
2014-10-13 13:05:00,60.5,60.85,60.5,60.72,5000.0,47.407,47.6812,47.407,47.5794,5000.0
2014-10-13 13:10:00,60.54,60.77,60.45,60.77,3800.0,47.4383,47.6185,47.3678,47.6185,3800.0
2014-10-13 13:15:00,60.87,60.91,60.5,60.64,3200.0,47.6969,47.7282,47.407,47.5167,3200.0
2014-10-13 13:20:00,60.8,61.2,60.8,60.92,8400.0,47.642,47.9555,47.642,47.7361,8400.0
2014-10-13 13:25:00,60.85,61.12,60.85,61.12,1400.0,47.6812,47.8928,47.6812,47.8928,1400.0
2014-10-13 13:30:00,61.06,61.41,61.0,61.41,1100.0,47.8458,48.12,47.7988,48.12,1100.0
2014-10-13 13:35:00,61.51,61.51,61.05,61.05,1800.0,48.1984,48.1984,47.8379,47.8379,1800.0
2014-10-13 13:40:00,60.96,61.04,60.88,60.95,2000.0,47.7674,47.8301,47.7047,47.7596,2000.0
2014-10-13 13:45:00,60.96,60.97,60.75,60.79,1100.0,47.7674,47.7753,47.6029,47.6342,1100.0
2014-10-13 13:50:00,60.75,61.02,60.74,60.87,2800.0,47.6029,47.8144,47.595,47.6969,2800.0
2014-10-13 13:55:00,60.75,60.75,60.26,60.5,4600.0,47.6029,47.6029,47.2189,47.407,4600.0
2014-10-13 14:00:00,60.57,60.81,60.39,60.45,2300.0,47.4618,47.6499,47.3208,47.3678,2300.0
2014-10-13 14:05:00,60.62,60.96,60.62,60.96,1100.0,47.501,47.7674,47.501,47.7674,1100.0
2014-10-13 14:10:00,60.81,60.91,60.59,60.91,2200.0,47.6499,47.7282,47.4775,47.7282,2200.0
2014-10-13 14:15:00,60.93,61.11,60.93,61.0,1900.0,47.7439,47.885,47.7439,47.7988,1900.0
2014-10-13 14:20:00,60.98,61.23,60.96,61.23,1800.0,47.7831,47.979,47.7674,47.979,1800.0
2014-10-13 14:25:00,61.24,61.24,61.13,61.18,900.0,47.9868,47.9868,47.9006,47.9398,900.0
2014-10-13 14:30:00,61.22,61.23,60.95,60.95,1900.0,47.9712,47.979,47.7596,47.7596,1900.0
2014-10-13 14:35:00,60.99,61.07,60.83,60.96,3000.0,47.7909,47.8536,47.6656,47.7674,3000.0
2014-10-13 14:40:00,61.01,61.02,60.93,60.96,1300.0,47.8066,47.8144,47.7439,47.7674,1300.0
2014-10-13 14:45:00,60.89,60.99,60.74,60.74,1900.0,47.7126,47.7909,47.595,47.595,1900.0
2014-10-13 14:50:00,60.75,60.79,60.58,60.58,1500.0,47.6029,47.6342,47.4697,47.4697,1500.0
2014-10-13 14:55:00,60.61,60.82,60.45,60.49,2800.0,47.4932,47.6577,47.3678,47.3991,2800.0
2014-10-13 15:00:00,60.47,60.55,60.14,60.17,4100.0,47.3835,47.4462,47.1249,47.1484,4100.0
2014-10-13 15:05:00,60.09,60.14,59.85,59.85,10000.0,47.0857,47.1249,46.8976,46.8976,10000.0
2014-10-13 15:10:00,59.86,60.14,59.85,60.14,2500.0,46.9055,47.1249,46.8976,47.1249,2500.0
2014-10-13 15:15:00,60.2,60.25,59.85,59.86,4300.0,47.1719,47.2111,46.8976,46.9055,4300.0
2014-10-13 15:20:00,59.81,59.81,59.57,59.7,8100.0,46.8663,46.8663,46.6782,46.7801,8100.0
2014-10-13 15:25:00,59.74,59.8,59.5,59.53,2700.0,46.8114,46.8585,46.6234,46.6469,2700.0
2014-10-13 15:30:00,59.5,59.53,59.17,59.33,10300.0,46.6234,46.6469,46.3648,46.4902,10300.0
2014-10-13 15:35:00,59.37,59.39,59.2,59.25,5000.0,46.5215,46.5372,46.3883,46.4275,5000.0
2014-10-13 15:40:00,59.25,59.38,59.19,59.2,10000.0,46.4275,46.5294,46.3805,46.3883,10000.0
2014-10-13 15:45:00,59.2,59.23,58.93,59.11,9400.0,46.3883,46.4118,46.1767,46.3178,9400.0
2014-10-13 15:50:00,59.1,59.22,59.05,59.18,24400.0,46.31,46.404,46.2708,46.3726,24400.0
2014-10-13 15:55:00,59.15,59.28,59.14,59.28,28700.0,46.3491,46.451,46.3413,46.451,28700.0
2014-10-14 09:30:00,59.09,59.46,59.04,59.46,4600.0,46.3021,46.592,46.2629,46.592,4600.0
2014-10-14 09:35:00,59.48,59.48,59.13,59.17,6800.0,46.6077,46.6077,46.3335,46.3648,6800.0
2014-10-14 09:40:00,59.19,59.69,59.17,59.3,7400.0,46.3805,46.7723,46.3648,46.4667,7400.0
2014-10-14 09:45:00,59.17,59.26,58.85,58.85,14300.0,46.3648,46.4353,46.1141,46.1141,14300.0
2014-10-14 09:50:00,58.76,58.88,58.64,58.66,6500.0,46.0435,46.1376,45.9495,45.9652,6500.0
2014-10-14 09:55:00,58.61,58.61,57.43,57.56,6400.0,45.926,45.926,45.0014,45.1032,6400.0
2014-10-14 10:00:00,57.71,58.9,57.7,58.86,5400.0,45.2208,46.1532,45.2129,46.1219,5400.0
2014-10-14 10:05:00,58.78,58.78,58.52,58.58,6100.0,46.0592,46.0592,45.8555,45.9025,6100.0
2014-10-14 10:10:00,58.79,58.84,58.48,58.83,4800.0,46.067,46.1062,45.8241,46.0984,4800.0
2014-10-14 10:15:00,58.83,58.83,57.81,57.81,3000.0,46.0984,46.0984,45.2991,45.2991,3000.0
2014-10-14 10:20:00,57.83,57.99,57.58,57.71,1800.0,45.3148,45.4402,45.1189,45.2208,1800.0
2014-10-14 10:25:00,57.64,58.25,57.61,58.03,4100.0,45.1659,45.6439,45.1424,45.4715,4100.0
2014-10-14 10:30:00,58.07,58.07,57.49,57.49,2600.0,45.5029,45.5029,45.0484,45.0484,2600.0
2014-10-14 10:35:00,57.38,57.46,57.14,57.28,3300.0,44.9622,45.0249,44.7741,44.8838,3300.0
2014-10-14 10:40:00,57.29,57.49,56.9,56.9,2200.0,44.8917,45.0484,44.5861,44.5861,2200.0
2014-10-14 10:45:00,57.02,57.72,57.02,57.7,2300.0,44.6801,45.2286,44.6801,45.2129,2300.0
2014-10-14 10:50:00,58.1,58.36,58.1,58.17,3800.0,45.5264,45.7301,45.5264,45.5812,3800.0
2014-10-14 10:55:00,58.26,58.26,57.95,57.95,500.0,45.6517,45.6517,45.4088,45.4088,500.0
2014-10-14 11:00:00,57.95,58.27,57.91,58.02,1600.0,45.4088,45.6596,45.3775,45.4637,1600.0
2014-10-14 11:05:00,57.98,58.01,57.87,57.96,1200.0,45.4323,45.4558,45.3461,45.4167,1200.0
2014-10-14 11:10:00,58.11,58.45,58.07,58.07,2100.0,45.5342,45.8006,45.5029,45.5029,2100.0
2014-10-14 11:15:00,58.15,58.29,58.13,58.13,2700.0,45.5655,45.6752,45.5499,45.5499,2700.0
2014-10-14 11:20:00,57.94,58.36,57.94,58.32,3600.0,45.401,45.7301,45.401,45.6988,3600.0
2014-10-14 11:25:00,58.26,58.34,58.0,58.13,1400.0,45.6517,45.7144,45.448,45.5499,1400.0
2014-10-14 11:30:00,58.31,58.7,58.29,58.42,3400.0,45.6909,45.9965,45.6752,45.7771,3400.0
2014-10-14 11:35:00,58.41,59.28,58.4,59.28,2100.0,45.7693,46.451,45.7614,46.451,2100.0
2014-10-14 11:40:00,59.33,60.18,59.33,60.11,1700.0,46.4902,47.1562,46.4902,47.1014,1700.0
2014-10-14 11:45:00,60.1,60.42,60.05,60.05,4900.0,47.0935,47.3443,47.0544,47.0544,4900.0
2014-10-14 11:50:00,60.13,60.65,60.11,60.65,2800.0,47.117,47.5245,47.1014,47.5245,2800.0
2014-10-14 11:55:00,60.65,60.83,60.35,60.42,2100.0,47.5245,47.6656,47.2894,47.3443,2100.0
2014-10-14 12:00:00,60.6,61.08,60.55,61.08,9300.0,47.4853,47.8615,47.4462,47.8615,9300.0
2014-10-14 12:05:00,61.07,61.76,61.07,61.7,2700.0,47.8536,48.3943,47.8536,48.3473,2700.0
2014-10-14 12:10:00,61.6,61.69,61.34,61.37,3200.0,48.2689,48.3394,48.0652,48.0887,3200.0
2014-10-14 12:15:00,61.41,61.41,61.02,61.13,1100.0,48.12,48.12,47.8144,47.9006,1100.0
2014-10-14 12:20:00,60.85,60.91,60.2,60.23,2900.0,47.6812,47.7282,47.1719,47.1954,2900.0
2014-10-14 12:25:00,60.23,60.47,60.18,60.26,5200.0,47.1954,47.3835,47.1562,47.2189,5200.0
2014-10-14 12:30:00,60.33,60.33,60.19,60.23,1400.0,47.2738,47.2738,47.1641,47.1954,1400.0
2014-10-14 12:35:00,60.26,60.31,60.2,60.2,1500.0,47.2189,47.2581,47.1719,47.1719,1500.0
2014-10-14 12:40:00,60.18,60.53,60.16,60.5,2300.0,47.1562,47.4305,47.1406,47.407,2300.0
2014-10-14 12:45:00,60.5,60.55,60.35,60.51,2000.0,47.407,47.4462,47.2894,47.4148,2000.0
2014-10-14 12:50:00,60.18,60.25,60.18,60.19,300.0,47.1562,47.2111,47.1562,47.1641,300.0
2014-10-14 12:55:00,60.36,60.4,60.36,60.39,800.0,47.2973,47.3286,47.2973,47.3208,800.0
2014-10-14 13:00:00,60.35,60.57,60.28,60.53,2100.0,47.2894,47.4618,47.2346,47.4305,2100.0
2014-10-14 13:05:00,60.57,60.57,60.45,60.57,1700.0,47.4618,47.4618,47.3678,47.4618,1700.0
2014-10-14 13:10:00,60.38,60.63,60.35,60.63,700.0,47.3129,47.5088,47.2894,47.5088,700.0
2014-10-14 13:15:00,60.64,60.67,60.4,60.4,3900.0,47.5167,47.5402,47.3286,47.3286,3900.0
2014-10-14 13:20:00,60.24,60.5,60.16,60.5,2700.0,47.2032,47.407,47.1406,47.407,2700.0
2014-10-14 13:25:00,60.53,60.69,60.46,60.65,2000.0,47.4305,47.5559,47.3756,47.5245,2000.0
2014-10-14 13:30:00,60.47,60.53,60.2,60.39,3500.0,47.3835,47.4305,47.1719,47.3208,3500.0
2014-10-14 13:35:00,60.28,60.28,60.15,60.26,1600.0,47.2346,47.2346,47.1327,47.2189,1600.0
2014-10-14 13:40:00,60.2,60.23,60.02,60.14,1100.0,47.1719,47.1954,47.0309,47.1249,1100.0
2014-10-14 13:45:00,59.94,59.94,59.69,59.81,1000.0,46.9682,46.9682,46.7723,46.8663,1000.0
2014-10-14 13:50:00,59.68,59.68,59.4,59.51,1200.0,46.7644,46.7644,46.545,46.6312,1200.0
2014-10-14 13:55:00,59.53,59.92,59.53,59.92,700.0,46.6469,46.9525,46.6469,46.9525,700.0
2014-10-14 14:00:00,59.85,59.89,59.82,59.82,600.0,46.8976,46.929,46.8741,46.8741,600.0
2014-10-14 14:05:00,59.89,59.89,59.64,59.7,1800.0,46.929,46.929,46.7331,46.7801,1800.0
2014-10-14 14:10:00,59.71,59.85,59.71,59.79,2600.0,46.7879,46.8976,46.7879,46.8506,2600.0
2014-10-14 14:15:00,59.77,59.77,59.51,59.51,900.0,46.835,46.835,46.6312,46.6312,900.0
2014-10-14 14:20:00,59.52,59.52,59.06,59.08,2000.0,46.6391,46.6391,46.2786,46.2943,2000.0
2014-10-14 14:25:00,59.1,59.14,58.52,58.53,2000.0,46.31,46.3413,45.8555,45.8633,2000.0
2014-10-14 14:30:00,58.63,58.77,58.27,58.27,1300.0,45.9417,46.0514,45.6596,45.6596,1300.0
2014-10-14 14:35:00,58.25,58.26,58.17,58.26,3100.0,45.6439,45.6517,45.5812,45.6517,3100.0
2014-10-14 14:40:00,58.24,58.63,58.22,58.63,1900.0,45.6361,45.9417,45.6204,45.9417,1900.0
2014-10-14 14:45:00,59.02,59.36,58.9,59.36,2600.0,46.2473,46.5137,46.1532,46.5137,2600.0
2014-10-14 14:50:00,59.27,59.34,58.58,58.67,3800.0,46.4432,46.498,45.9025,45.973,3800.0
2014-10-14 14:55:00,58.66,58.66,58.01,58.35,3900.0,45.9652,45.9652,45.4558,45.7223,3900.0
2014-10-14 15:00:00,58.41,58.47,58.27,58.27,2000.0,45.7693,45.8163,45.6596,45.6596,2000.0
2014-10-14 15:05:00,58.23,58.23,57.85,57.93,1300.0,45.6282,45.6282,45.3305,45.3932,1300.0
2014-10-14 15:10:00,57.99,58.1,57.86,58.02,1900.0,45.4402,45.5264,45.3383,45.4637,1900.0
2014-10-14 15:15:00,57.99,58.06,57.89,57.92,1900.0,45.4402,45.495,45.3618,45.3853,1900.0
2014-10-14 15:20:00,57.81,57.81,57.16,57.18,2500.0,45.2991,45.2991,44.7898,44.8055,2500.0
2014-10-14 15:25:00,57.19,57.91,57.19,57.91,2800.0,44.8133,45.3775,44.8133,45.3775,2800.0
2014-10-14 15:30:00,57.91,57.95,57.57,57.61,2300.0,45.3775,45.4088,45.1111,45.1424,2300.0
2014-10-14 15:35:00,57.59,58.12,57.59,58.12,2900.0,45.1267,45.542,45.1267,45.542,2900.0
2014-10-14 15:40:00,58.22,58.22,57.98,58.08,2400.0,45.6204,45.6204,45.4323,45.5107,2400.0
2014-10-14 15:45:00,58.11,58.14,57.99,58.09,13000.0,45.5342,45.5577,45.4402,45.5185,13000.0
2014-10-14 15:50:00,58.12,58.58,58.12,58.43,18700.0,45.542,45.9025,45.542,45.7849,18700.0
2014-10-14 15:55:00,58.4,58.53,58.27,58.53,7200.0,45.7614,45.8633,45.6596,45.8633,7200.0
2014-10-15 09:30:00,57.63,57.63,56.35,56.58,4800.0,45.1581,45.1581,44.1551,44.3353,4800.0
2014-10-15 09:35:00,56.52,56.98,56.4,56.67,5100.0,44.2883,44.6487,44.1943,44.4058,5100.0
2014-10-15 09:40:00,56.67,56.83,56.4,56.83,4600.0,44.4058,44.5312,44.1943,44.5312,4600.0
2014-10-15 09:45:00,57.29,58.06,57.29,58.05,10000.0,44.8917,45.495,44.8917,45.4872,10000.0
2014-10-15 09:50:00,58.09,58.4,57.92,58.33,2600.0,45.5185,45.7614,45.3853,45.7066,2600.0
2014-10-15 09:55:00,58.41,58.54,57.98,58.54,2600.0,45.7693,45.8711,45.4323,45.8711,2600.0
2014-10-15 10:00:00,58.95,59.08,58.44,58.48,3300.0,46.1924,46.2943,45.7928,45.8241,3300.0
2014-10-15 10:05:00,58.32,58.77,58.32,58.75,1800.0,45.6988,46.0514,45.6988,46.0357,1800.0
2014-10-15 10:10:00,58.71,59.71,58.71,59.71,4700.0,46.0044,46.7879,46.0044,46.7879,4700.0
2014-10-15 10:15:00,59.6,59.6,58.78,58.78,4100.0,46.7017,46.7017,46.0592,46.0592,4100.0
2014-10-15 10:20:00,58.75,58.84,58.32,58.84,3100.0,46.0357,46.1062,45.6988,46.1062,3100.0
2014-10-15 10:25:00,59.01,59.02,58.69,59.0,1000.0,46.2394,46.2473,45.9887,46.2316,1000.0
2014-10-15 10:30:00,58.74,58.74,58.39,58.45,1200.0,46.0279,46.0279,45.7536,45.8006,1200.0
2014-10-15 10:35:00,58.41,58.66,58.38,58.58,1800.0,45.7693,45.9652,45.7458,45.9025,1800.0
2014-10-15 10:40:00,58.74,58.77,58.6,58.61,600.0,46.0279,46.0514,45.9182,45.926,600.0
2014-10-15 10:45:00,58.31,58.31,58.0,58.21,2900.0,45.6909,45.6909,45.448,45.6126,2900.0
2014-10-15 10:50:00,58.38,58.51,58.22,58.5,2400.0,45.7458,45.8476,45.6204,45.8398,2400.0
2014-10-15 10:55:00,58.57,58.78,58.57,58.77,1900.0,45.8947,46.0592,45.8947,46.0514,1900.0
2014-10-15 11:00:00,58.77,58.84,58.53,58.58,1700.0,46.0514,46.1062,45.8633,45.9025,1700.0
2014-10-15 11:05:00,58.51,58.71,58.48,58.71,1600.0,45.8476,46.0044,45.8241,46.0044,1600.0
2014-10-15 11:10:00,58.73,59.0,58.73,59.0,1400.0,46.02,46.2316,46.02,46.2316,1400.0
2014-10-15 11:15:00,58.9,59.08,58.89,59.08,1000.0,46.1532,46.2943,46.1454,46.2943,1000.0
2014-10-15 11:20:00,58.94,58.94,58.5,58.76,3100.0,46.1846,46.1846,45.8398,46.0435,3100.0
2014-10-15 11:25:00,58.83,58.83,58.71,58.71,300.0,46.0984,46.0984,46.0044,46.0044,300.0
2014-10-15 11:30:00,58.66,58.74,58.34,58.34,1300.0,45.9652,46.0279,45.7144,45.7144,1300.0
2014-10-15 11:35:00,58.35,58.53,58.35,58.53,1400.0,45.7223,45.8633,45.7223,45.8633,1400.0
2014-10-15 11:40:00,58.66,58.82,58.66,58.8,1800.0,45.9652,46.0905,45.9652,46.0749,1800.0
2014-10-15 11:45:00,58.83,58.84,58.56,58.56,300.0,46.0984,46.1062,45.8868,45.8868,300.0
2014-10-15 11:50:00,58.39,58.65,58.39,58.65,1000.0,45.7536,45.9573,45.7536,45.9573,1000.0
2014-10-15 11:55:00,58.75,59.15,58.68,58.99,1000.0,46.0357,46.3491,45.9808,46.2238,1000.0
2014-10-15 12:00:00,58.67,59.13,58.62,59.13,1200.0,45.973,46.3335,45.9338,46.3335,1200.0
2014-10-15 12:05:00,59.0,59.0,58.77,58.89,1700.0,46.2316,46.2316,46.0514,46.1454,1700.0
2014-10-15 12:10:00,58.81,58.81,58.51,58.51,1300.0,46.0827,46.0827,45.8476,45.8476,1300.0
2014-10-15 12:15:00,58.5,58.5,58.25,58.45,1300.0,45.8398,45.8398,45.6439,45.8006,1300.0
2014-10-15 12:20:00,58.44,58.7,58.44,58.52,1500.0,45.7928,45.9965,45.7928,45.8555,1500.0
2014-10-15 12:25:00,58.71,58.71,58.57,58.57,500.0,46.0044,46.0044,45.8947,45.8947,500.0
2014-10-15 12:30:00,58.43,58.49,58.43,58.46,900.0,45.7849,45.832,45.7849,45.8085,900.0
2014-10-15 12:35:00,58.26,58.47,58.26,58.39,1900.0,45.6517,45.8163,45.6517,45.7536,1900.0
2014-10-15 12:40:00,58.26,58.31,58.26,58.31,1600.0,45.6517,45.6909,45.6517,45.6909,1600.0
2014-10-15 12:45:00,58.44,58.44,58.28,58.29,400.0,45.7928,45.7928,45.6674,45.6752,400.0
2014-10-15 12:50:00,58.23,58.3,58.22,58.22,500.0,45.6282,45.6831,45.6204,45.6204,500.0
2014-10-15 12:55:00,58.19,58.29,58.08,58.29,1100.0,45.5969,45.6752,45.5107,45.6752,1100.0
2014-10-15 13:00:00,58.0,58.27,58.0,58.08,1000.0,45.448,45.6596,45.448,45.5107,1000.0
2014-10-15 13:05:00,58.04,58.23,58.01,58.01,500.0,45.4794,45.6282,45.4558,45.4558,500.0
2014-10-15 13:10:00,57.92,57.92,57.24,57.24,1700.0,45.3853,45.3853,44.8525,44.8525,1700.0
2014-10-15 13:15:00,57.23,57.38,57.23,57.26,700.0,44.8446,44.9622,44.8446,44.8682,700.0
2014-10-15 13:20:00,56.78,56.95,56.78,56.95,1300.0,44.492,44.6252,44.492,44.6252,1300.0
2014-10-15 13:25:00,57.05,57.05,56.45,56.68,1300.0,44.7036,44.7036,44.2334,44.4137,1300.0
2014-10-15 13:30:00,56.78,57.37,56.78,57.19,2100.0,44.492,44.9543,44.492,44.8133,2100.0
2014-10-15 13:35:00,57.12,57.12,56.78,56.78,1400.0,44.7585,44.7585,44.492,44.492,1400.0
2014-10-15 13:40:00,56.94,57.13,56.94,57.13,800.0,44.6174,44.7663,44.6174,44.7663,800.0
2014-10-15 13:45:00,57.08,57.67,57.08,57.67,1600.0,44.7271,45.1894,44.7271,45.1894,1600.0
2014-10-15 13:50:00,57.75,57.96,57.64,57.95,3400.0,45.2521,45.4167,45.1659,45.4088,3400.0
2014-10-15 13:55:00,57.86,58.0,57.6,57.6,4300.0,45.3383,45.448,45.1346,45.1346,4300.0
2014-10-15 14:00:00,57.5,57.5,57.15,57.15,3300.0,45.0562,45.0562,44.782,44.782,3300.0
2014-10-15 14:05:00,57.3,57.54,57.27,57.54,1900.0,44.8995,45.0876,44.876,45.0876,1900.0
2014-10-15 14:10:00,57.61,57.86,57.61,57.86,600.0,45.1424,45.3383,45.1424,45.3383,600.0
2014-10-15 14:15:00,57.97,58.38,57.97,58.38,6500.0,45.4245,45.7458,45.4245,45.7458,6500.0
2014-10-15 14:20:00,58.3,58.53,58.24,58.3,4300.0,45.6831,45.8633,45.6361,45.6831,4300.0
2014-10-15 14:25:00,58.22,58.41,58.04,58.31,4900.0,45.6204,45.7693,45.4794,45.6909,4900.0
2014-10-15 14:30:00,58.28,58.49,58.21,58.38,2800.0,45.6674,45.832,45.6126,45.7458,2800.0
2014-10-15 14:35:00,58.48,59.04,58.48,59.04,2500.0,45.8241,46.2629,45.8241,46.2629,2500.0
2014-10-15 14:40:00,59.06,59.18,58.64,58.64,2700.0,46.2786,46.3726,45.9495,45.9495,2700.0
2014-10-15 14:45:00,58.71,58.71,58.46,58.46,1600.0,46.0044,46.0044,45.8085,45.8085,1600.0
2014-10-15 14:50:00,58.73,59.11,58.71,59.05,4000.0,46.02,46.3178,46.0044,46.2708,4000.0
2014-10-15 14:55:00,58.95,58.97,58.67,58.67,3300.0,46.1924,46.2081,45.973,45.973,3300.0
2014-10-15 15:00:00,58.68,58.91,58.68,58.91,700.0,45.9808,46.1611,45.9808,46.1611,700.0
2014-10-15 15:05:00,58.73,59.21,58.65,59.13,4200.0,46.02,46.3961,45.9573,46.3335,4200.0
2014-10-15 15:10:00,59.12,59.3,59.12,59.3,1900.0,46.3256,46.4667,46.3256,46.4667,1900.0
2014-10-15 15:15:00,59.34,59.37,58.86,59.07,7500.0,46.498,46.5215,46.1219,46.2864,7500.0
2014-10-15 15:20:00,59.05,59.06,58.87,58.88,4000.0,46.2708,46.2786,46.1297,46.1376,4000.0
2014-10-15 15:25:00,59.07,59.63,59.07,59.63,4300.0,46.2864,46.7253,46.2864,46.7253,4300.0
2014-10-15 15:30:00,59.64,59.9,59.54,59.9,3500.0,46.7331,46.9368,46.6547,46.9368,3500.0
2014-10-15 15:35:00,59.87,60.19,59.75,60.08,5900.0,46.9133,47.1641,46.8193,47.0779,5900.0
2014-10-15 15:40:00,60.12,60.47,60.02,60.47,4700.0,47.1092,47.3835,47.0309,47.3835,4700.0
2014-10-15 15:45:00,60.34,60.38,60.09,60.19,5100.0,47.2816,47.3129,47.0857,47.1641,5100.0
2014-10-15 15:50:00,59.98,60.07,59.87,60.0,8000.0,46.9995,47.07,46.9133,47.0152,8000.0
2014-10-15 15:55:00,60.0,60.02,59.88,59.97,7800.0,47.0152,47.0309,46.9211,46.9917,7800.0
2014-10-16 09:30:00,59.22,59.73,59.19,59.73,700.0,46.404,46.8036,46.3805,46.8036,700.0
2014-10-16 09:35:00,60.17,61.38,60.17,60.94,1900.0,47.1484,48.0965,47.1484,47.7518,1900.0
2014-10-16 09:40:00,61.3,61.3,60.76,61.07,1600.0,48.0338,48.0338,47.6107,47.8536,1600.0
2014-10-16 09:45:00,61.02,61.09,60.48,61.09,5100.0,47.8144,47.8693,47.3913,47.8693,5100.0
2014-10-16 09:50:00,61.47,61.69,61.09,61.18,1400.0,48.1671,48.3394,47.8693,47.9398,1400.0
2014-10-16 09:55:00,61.31,61.31,60.91,60.91,400.0,48.0417,48.0417,47.7282,47.7282,400.0
2014-10-16 10:00:00,61.26,61.33,60.64,61.05,1500.0,48.0025,48.0573,47.5167,47.8379,1500.0
2014-10-16 10:05:00,61.21,61.21,60.48,60.48,1000.0,47.9633,47.9633,47.3913,47.3913,1000.0
2014-10-16 10:10:00,61.5,61.5,60.8,60.81,1000.0,48.1906,48.1906,47.642,47.6499,1000.0
2014-10-16 10:15:00,60.35,60.35,59.78,60.06,2100.0,47.2894,47.2894,46.8428,47.0622,2100.0
2014-10-16 10:20:00,60.54,61.3,60.54,61.17,6000.0,47.4383,48.0338,47.4383,47.932,6000.0
2014-10-16 10:25:00,61.11,61.11,60.61,60.71,600.0,47.885,47.885,47.4932,47.5715,600.0
2014-10-16 10:30:00,60.46,60.6,60.43,60.6,300.0,47.3756,47.4853,47.3521,47.4853,300.0
2014-10-16 10:35:00,60.88,61.09,60.82,61.09,300.0,47.7047,47.8693,47.6577,47.8693,300.0
2014-10-16 10:40:00,60.85,60.85,60.85,60.85,200.0,47.6812,47.6812,47.6812,47.6812,200.0
2014-10-16 10:45:00,61.36,61.81,60.88,61.67,1700.0,48.0809,48.4335,47.7047,48.3238,1700.0
2014-10-16 10:50:00,61.69,62.41,61.68,62.37,1700.0,48.3394,48.9036,48.3316,48.8723,1700.0
2014-10-16 10:55:00,61.92,62.27,61.83,61.92,1200.0,48.5197,48.7939,48.4491,48.5197,1200.0
2014-10-16 11:00:00,61.56,61.64,61.18,61.18,1300.0,48.2376,48.3003,47.9398,47.9398,1300.0
2014-10-16 11:05:00,61.26,62.0,61.25,61.93,1200.0,48.0025,48.5824,47.9947,48.5275,1200.0
2014-10-16 11:10:00,61.91,61.99,61.32,61.32,3000.0,48.5118,48.5745,48.0495,48.0495,3000.0
2014-10-16 11:15:00,61.45,62.1,61.42,62.1,1700.0,48.1514,48.6607,48.1279,48.6607,1700.0
2014-10-16 11:20:00,62.52,63.06,62.48,63.01,1600.0,48.9898,49.413,48.9585,49.3738,1600.0
2014-10-16 11:25:00,62.65,63.0,62.45,62.94,1700.0,49.0917,49.3659,48.935,49.3189,1700.0
2014-10-16 11:30:00,62.98,62.98,62.25,62.25,1900.0,49.3503,49.3503,48.7782,48.7782,1900.0
2014-10-16 11:35:00,61.88,62.21,61.84,62.01,5100.0,48.4883,48.7469,48.457,48.5902,5100.0
2014-10-16 11:40:00,61.99,62.49,61.98,62.46,2300.0,48.5745,48.9663,48.5667,48.9428,2300.0
2014-10-16 11:45:00,62.15,62.15,61.64,61.64,1500.0,48.6999,48.6999,48.3003,48.3003,1500.0
2014-10-16 11:50:00,61.59,62.05,61.38,61.38,4300.0,48.2611,48.6215,48.0965,48.0965,4300.0
2014-10-16 11:55:00,61.43,62.0,61.42,61.79,2900.0,48.1357,48.5824,48.1279,48.4178,2900.0
2014-10-16 12:00:00,61.49,61.49,61.32,61.32,1200.0,48.1827,48.1827,48.0495,48.0495,1200.0
2014-10-16 12:05:00,61.78,61.89,61.49,61.49,1200.0,48.41,48.4962,48.1827,48.1827,1200.0
2014-10-16 12:10:00,61.34,61.79,61.15,61.79,1800.0,48.0652,48.4178,47.9163,48.4178,1800.0
2014-10-16 12:15:00,61.82,61.88,61.59,61.68,600.0,48.4413,48.4883,48.2611,48.3316,600.0
2014-10-16 12:20:00,62.24,62.57,62.24,62.32,1000.0,48.7704,49.029,48.7704,48.8331,1000.0
2014-10-16 12:25:00,62.04,62.23,61.73,61.73,500.0,48.6137,48.7626,48.3708,48.3708,500.0
2014-10-16 12:30:00,62.03,62.03,61.47,61.74,1700.0,48.6059,48.6059,48.1671,48.3786,1700.0
2014-10-16 12:35:00,61.78,62.19,61.72,62.19,1100.0,48.41,48.7312,48.3629,48.7312,1100.0
2014-10-16 12:40:00,62.27,62.27,62.06,62.06,200.0,48.7939,48.7939,48.6294,48.6294,200.0
2014-10-16 12:45:00,62.44,62.59,62.14,62.59,1100.0,48.9271,49.0447,48.6921,49.0447,1100.0
2014-10-16 12:50:00,62.82,63.04,62.71,62.88,3400.0,49.2249,49.3973,49.1387,49.2719,3400.0
2014-10-16 12:55:00,62.99,62.99,62.82,62.87,2300.0,49.3581,49.3581,49.2249,49.2641,2300.0
2014-10-16 13:00:00,62.94,63.37,62.69,63.15,2200.0,49.3189,49.6559,49.123,49.4835,2200.0
2014-10-16 13:05:00,63.16,63.74,63.11,63.65,2600.0,49.4913,49.9458,49.4521,49.8753,2600.0
2014-10-16 13:10:00,63.82,63.91,63.58,63.58,2300.0,50.0085,50.079,49.8204,49.8204,2300.0
2014-10-16 13:15:00,63.32,63.55,63.3,63.55,800.0,49.6167,49.7969,49.601,49.7969,800.0
2014-10-16 13:20:00,63.55,63.73,63.42,63.58,1700.0,49.7969,49.938,49.695,49.8204,1700.0
2014-10-16 13:25:00,63.66,63.66,63.31,63.31,400.0,49.8831,49.8831,49.6089,49.6089,400.0
2014-10-16 13:30:00,63.08,63.08,62.64,62.65,1000.0,49.4286,49.4286,49.0838,49.0917,1000.0
2014-10-16 13:35:00,62.79,62.95,62.72,62.93,1800.0,49.2014,49.3268,49.1465,49.3111,1800.0
2014-10-16 13:40:00,63.22,63.39,63.06,63.06,1900.0,49.5383,49.6715,49.413,49.413,1900.0
2014-10-16 13:45:00,63.35,63.52,62.58,62.58,2200.0,49.6402,49.7734,49.0368,49.0368,2200.0
2014-10-16 13:50:00,62.62,62.62,61.85,62.09,2400.0,49.0682,49.0682,48.4648,48.6529,2400.0
2014-10-16 13:55:00,62.33,62.33,61.79,62.18,500.0,48.8409,48.8409,48.4178,48.7234,500.0
2014-10-16 14:00:00,62.27,62.31,61.86,62.31,2100.0,48.7939,48.8253,48.4727,48.8253,2100.0
2014-10-16 14:05:00,62.49,62.76,62.41,62.76,1500.0,48.9663,49.1779,48.9036,49.1779,1500.0
2014-10-16 14:10:00,62.93,62.93,62.06,62.06,2000.0,49.3111,49.3111,48.6294,48.6294,2000.0
2014-10-16 14:15:00,61.89,62.03,61.74,61.74,1300.0,48.4962,48.6059,48.3786,48.3786,1300.0
2014-10-16 14:20:00,61.67,61.67,61.3,61.57,1500.0,48.3238,48.3238,48.0338,48.2454,1500.0
2014-10-16 14:25:00,61.92,62.25,61.92,62.04,1900.0,48.5197,48.7782,48.5197,48.6137,1900.0
2014-10-16 14:30:00,62.1,62.49,62.02,62.2,4400.0,48.6607,48.9663,48.598,48.7391,4400.0
2014-10-16 14:35:00,62.21,62.34,62.0,62.3,4800.0,48.7469,48.8488,48.5824,48.8174,4800.0
2014-10-16 14:40:00,62.4,62.41,61.87,61.87,1800.0,48.8958,48.9036,48.4805,48.4805,1800.0
2014-10-16 14:45:00,62.04,62.15,62.03,62.08,800.0,48.6137,48.6999,48.6059,48.645,800.0
2014-10-16 14:50:00,61.74,62.05,61.74,62.05,1000.0,48.3786,48.6215,48.3786,48.6215,1000.0
2014-10-16 14:55:00,62.11,62.35,62.11,62.13,1700.0,48.6685,48.8566,48.6685,48.6842,1700.0
2014-10-16 15:00:00,62.09,62.48,62.0,62.0,2400.0,48.6529,48.9585,48.5824,48.5824,2400.0
2014-10-16 15:05:00,62.01,62.48,62.0,62.29,2700.0,48.5902,48.9585,48.5824,48.8096,2700.0
2014-10-16 15:10:00,62.44,63.1,62.44,63.05,1200.0,48.9271,49.4443,48.9271,49.4051,1200.0
2014-10-16 15:15:00,62.97,62.97,62.56,62.56,1800.0,49.3424,49.3424,49.0212,49.0212,1800.0
2014-10-16 15:20:00,62.46,62.82,62.37,62.81,1600.0,48.9428,49.2249,48.8723,49.2171,1600.0
2014-10-16 15:25:00,62.87,62.95,62.77,62.89,2400.0,49.2641,49.3268,49.1857,49.2797,2400.0
2014-10-16 15:30:00,62.97,63.05,62.62,62.72,3600.0,49.3424,49.4051,49.0682,49.1465,3600.0
2014-10-16 15:35:00,62.81,62.93,62.69,62.69,4900.0,49.2171,49.3111,49.123,49.123,4900.0
2014-10-16 15:40:00,62.72,63.0,62.72,63.0,3100.0,49.1465,49.3659,49.1465,49.3659,3100.0
2014-10-16 15:45:00,63.02,63.11,62.84,62.84,4300.0,49.3816,49.4521,49.2406,49.2406,4300.0
2014-10-16 15:50:00,62.87,63.3,62.87,63.22,8800.0,49.2641,49.601,49.2641,49.5383,8800.0
2014-10-16 15:55:00,63.21,63.39,63.03,63.22,5600.0,49.5305,49.6715,49.3894,49.5383,5600.0
2014-10-17 09:30:00,64.72,68.27,64.72,67.99,4500.0,50.7137,53.4954,50.7137,53.276,4500.0
2014-10-17 09:35:00,67.86,67.86,66.82,66.82,2500.0,53.1742,53.1742,52.3592,52.3592,2500.0
2014-10-17 09:40:00,66.98,67.08,66.89,67.06,500.0,52.4846,52.563,52.4141,52.5473,500.0
2014-10-17 09:45:00,66.78,67.64,66.78,67.53,3200.0,52.3279,53.0018,52.3279,52.9156,3200.0
2014-10-17 09:50:00,67.72,67.98,67.45,67.61,5300.0,53.0645,53.2682,52.8529,52.9783,5300.0
2014-10-17 09:55:00,67.88,68.24,67.67,67.87,2900.0,53.1898,53.4719,53.0253,53.182,2900.0
2014-10-17 10:00:00,68.05,68.07,67.3,67.7,2300.0,53.323,53.3387,52.7354,53.0488,2300.0
2014-10-17 10:05:00,67.68,67.8,66.88,66.88,1100.0,53.0331,53.1272,52.4063,52.4063,1100.0
2014-10-17 10:10:00,66.68,67.06,66.68,66.71,2000.0,52.2495,52.5473,52.2495,52.273,2000.0
2014-10-17 10:15:00,66.59,67.25,66.59,67.21,1200.0,52.179,52.6962,52.179,52.6648,1200.0
2014-10-17 10:20:00,66.84,66.84,66.32,66.32,2500.0,52.3749,52.3749,51.9674,51.9674,2500.0
2014-10-17 10:25:00,66.31,66.57,65.81,66.56,4900.0,51.9596,52.1633,51.5678,52.1555,4900.0
2014-10-17 10:30:00,66.76,66.81,66.18,66.18,2500.0,52.3122,52.3514,51.8577,51.8577,2500.0
2014-10-17 10:35:00,66.25,66.51,66.25,66.51,700.0,51.9126,52.1163,51.9126,52.1163,700.0
2014-10-17 10:40:00,66.36,66.75,66.36,66.53,600.0,51.9988,52.3044,51.9988,52.132,600.0
2014-10-17 10:45:00,66.42,66.42,65.98,65.98,1700.0,52.0458,52.0458,51.701,51.701,1700.0
2014-10-17 10:50:00,66.21,66.5,65.96,66.05,2000.0,51.8813,52.1085,51.6854,51.7559,2000.0
2014-10-17 10:55:00,65.87,65.95,65.87,65.93,500.0,51.6148,51.6775,51.6148,51.6618,500.0
2014-10-17 11:00:00,65.97,66.07,65.8,65.85,1800.0,51.6932,51.7715,51.56,51.5992,1800.0
2014-10-17 11:05:00,65.87,65.87,65.44,65.63,1900.0,51.6148,51.6148,51.2779,51.4268,1900.0
2014-10-17 11:10:00,65.52,65.55,65.12,65.31,1000.0,51.3406,51.3641,51.0271,51.176,1000.0
2014-10-17 11:15:00,65.39,65.39,64.99,65.19,2100.0,51.2387,51.2387,50.9253,51.082,2100.0
2014-10-17 11:20:00,65.13,65.83,65.13,65.3,2100.0,51.035,51.5835,51.035,51.1682,2100.0
2014-10-17 11:25:00,65.44,65.44,65.09,65.25,4100.0,51.2779,51.2779,51.0036,51.129,4100.0
2014-10-17 11:30:00,65.33,65.75,65.16,65.62,3000.0,51.1917,51.5208,51.0585,51.4189,3000.0
2014-10-17 11:35:00,65.31,65.35,65.0,65.0,2000.0,51.176,51.2074,50.9331,50.9331,2000.0
2014-10-17 11:40:00,65.06,65.21,64.98,65.17,1500.0,50.9801,51.0977,50.9174,51.0663,1500.0
2014-10-17 11:45:00,65.16,65.27,65.1,65.1,1000.0,51.0585,51.1447,51.0115,51.0115,1000.0
2014-10-17 11:50:00,65.05,65.22,65.0,65.01,1200.0,50.9723,51.1055,50.9331,50.9409,1200.0
2014-10-17 11:55:00,64.84,64.94,64.76,64.81,1900.0,50.8077,50.8861,50.7451,50.7842,1900.0
2014-10-17 12:00:00,64.78,65.13,64.74,64.93,1900.0,50.7607,51.035,50.7294,50.8783,1900.0
2014-10-17 12:05:00,64.88,65.0,64.79,64.79,600.0,50.8391,50.9331,50.7686,50.7686,600.0
2014-10-17 12:10:00,64.85,64.86,64.52,64.86,1500.0,50.8156,50.8234,50.557,50.8234,1500.0
2014-10-17 12:15:00,64.8,64.8,64.33,64.34,1200.0,50.7764,50.7764,50.4081,50.4159,1200.0
2014-10-17 12:20:00,64.46,64.46,63.86,64.06,2600.0,50.51,50.51,50.0398,50.1965,2600.0
2014-10-17 12:25:00,64.34,64.34,64.11,64.11,900.0,50.4159,50.4159,50.2357,50.2357,900.0
2014-10-17 12:30:00,64.11,64.18,63.95,63.95,2100.0,50.2357,50.2906,50.1103,50.1103,2100.0
2014-10-17 12:35:00,64.02,64.4,64.02,64.18,4600.0,50.1652,50.463,50.1652,50.2906,4600.0
2014-10-17 12:40:00,64.17,64.2,64.05,64.05,1400.0,50.2827,50.3062,50.1887,50.1887,1400.0
2014-10-17 12:45:00,64.02,64.25,63.92,63.94,1400.0,50.1652,50.3454,50.0868,50.1025,1400.0
2014-10-17 12:50:00,63.84,63.92,63.61,63.61,900.0,50.0242,50.0868,49.8439,49.8439,900.0
2014-10-17 12:55:00,63.82,63.83,63.65,63.75,600.0,50.0085,50.0163,49.8753,49.9536,600.0
2014-10-17 13:00:00,64.0,64.09,64.0,64.0,3400.0,50.1495,50.22,50.1495,50.1495,3400.0
2014-10-17 13:05:00,63.95,64.02,63.9,63.9,400.0,50.1103,50.1652,50.0712,50.0712,400.0
2014-10-17 13:10:00,63.51,63.73,63.51,63.73,1500.0,49.7656,49.938,49.7656,49.938,1500.0
2014-10-17 13:15:00,63.65,63.67,63.43,63.43,1200.0,49.8753,49.8909,49.7029,49.7029,1200.0
2014-10-17 13:20:00,63.31,63.54,63.3,63.41,600.0,49.6089,49.7891,49.601,49.6872,600.0
2014-10-17 13:25:00,63.7,63.71,63.41,63.65,1000.0,49.9144,49.9223,49.6872,49.8753,1000.0
2014-10-17 13:30:00,63.55,63.55,63.51,63.54,500.0,49.7969,49.7969,49.7656,49.7891,500.0
2014-10-17 13:35:00,63.51,63.63,63.51,63.63,500.0,49.7656,49.8596,49.7656,49.8596,500.0
2014-10-17 13:40:00,63.8,63.8,63.8,63.8,100.0,49.9928,49.9928,49.9928,49.9928,100.0
2014-10-17 13:45:00,64.32,64.35,63.97,63.97,900.0,50.4003,50.4238,50.126,50.126,900.0
2014-10-17 13:50:00,63.78,63.96,63.58,63.62,700.0,49.9771,50.1182,49.8204,49.8518,700.0
2014-10-17 13:55:00,63.76,63.79,63.43,63.43,400.0,49.9615,49.985,49.7029,49.7029,400.0
2014-10-17 14:00:00,63.38,63.38,62.69,62.7,1300.0,49.6637,49.6637,49.123,49.1309,1300.0
2014-10-17 14:05:00,62.68,62.68,61.86,61.86,1700.0,49.1152,49.1152,48.4727,48.4727,1700.0
2014-10-17 14:10:00,61.96,62.62,61.9,62.62,1500.0,48.551,49.0682,48.504,49.0682,1500.0
2014-10-17 14:15:00,62.73,62.73,62.3,62.3,1500.0,49.1544,49.1544,48.8174,48.8174,1500.0
2014-10-17 14:20:00,62.32,62.64,62.32,62.55,1500.0,48.8331,49.0838,48.8331,49.0133,1500.0
2014-10-17 14:25:00,62.59,62.86,62.56,62.86,3100.0,49.0447,49.2562,49.0212,49.2562,3100.0
2014-10-17 14:30:00,62.98,63.28,62.96,63.21,1400.0,49.3503,49.5853,49.3346,49.5305,1400.0
2014-10-17 14:35:00,63.07,63.07,62.81,62.82,1200.0,49.4208,49.4208,49.2171,49.2249,1200.0
2014-10-17 14:40:00,62.9,63.19,62.9,63.09,1200.0,49.2876,49.5148,49.2876,49.4365,1200.0
2014-10-17 14:45:00,62.94,63.07,62.89,62.99,1300.0,49.3189,49.4208,49.2797,49.3581,1300.0
2014-10-17 14:50:00,62.88,62.88,62.6,62.64,600.0,49.2719,49.2719,49.0525,49.0838,600.0
2014-10-17 14:55:00,62.77,62.92,62.68,62.91,4600.0,49.1857,49.3033,49.1152,49.2954,4600.0
2014-10-17 15:00:00,62.78,62.78,62.68,62.68,1000.0,49.1935,49.1935,49.1152,49.1152,1000.0
2014-10-17 15:05:00,62.71,62.77,62.65,62.74,3100.0,49.1387,49.1857,49.0917,49.1622,3100.0
2014-10-17 15:10:00,62.71,63.12,62.65,63.12,2600.0,49.1387,49.46,49.0917,49.46,2600.0
2014-10-17 15:15:00,63.29,63.3,62.94,62.95,1000.0,49.5932,49.601,49.3189,49.3268,1000.0
2014-10-17 15:20:00,62.93,62.99,62.81,62.85,2400.0,49.3111,49.3581,49.2171,49.2484,2400.0
2014-10-17 15:25:00,62.85,62.86,62.65,62.75,2100.0,49.2484,49.2562,49.0917,49.17,2100.0
2014-10-17 15:30:00,62.9,63.07,62.9,63.01,800.0,49.2876,49.4208,49.2876,49.3738,800.0
2014-10-17 15:35:00,63.0,63.01,62.88,62.95,3400.0,49.3659,49.3738,49.2719,49.3268,3400.0
2014-10-17 15:40:00,62.88,62.95,62.81,62.94,2000.0,49.2719,49.3268,49.2171,49.3189,2000.0
2014-10-17 15:45:00,62.97,63.06,62.87,62.94,3700.0,49.3424,49.413,49.2641,49.3189,3700.0
2014-10-17 15:50:00,62.96,63.38,62.96,63.38,3600.0,49.3346,49.6637,49.3346,49.6637,3600.0
2014-10-17 15:55:00,63.34,63.43,63.18,63.43,3200.0,49.6324,49.7029,49.507,49.7029,3200.0
2014-10-20 09:30:00,64.64,64.64,64.64,64.64,100.0,50.651,50.651,50.651,50.651,100.0
2014-10-20 09:35:00,64.4,65.26,64.37,65.26,1500.0,50.463,51.1368,50.4395,51.1368,1500.0
2014-10-20 09:40:00,65.8,65.8,65.01,65.01,500.0,51.56,51.56,50.9409,50.9409,500.0
2014-10-20 09:45:00,64.68,64.68,62.78,62.78,1800.0,50.6824,50.6824,49.1935,49.1935,1800.0
2014-10-20 09:50:00,62.85,62.9,62.85,62.89,1000.0,49.2484,49.2876,49.2484,49.2797,1000.0
2014-10-20 09:55:00,62.9,63.33,62.85,63.08,3100.0,49.2876,49.6245,49.2484,49.4286,3100.0
2014-10-20 10:00:00,63.06,63.08,63.06,63.08,400.0,49.413,49.4286,49.413,49.4286,400.0
2014-10-20 10:05:00,63.19,63.19,62.96,62.96,1400.0,49.5148,49.5148,49.3346,49.3346,1400.0
2014-10-20 10:10:00,62.32,62.71,62.3,62.38,1800.0,48.8331,49.1387,48.8174,48.8801,1800.0
2014-10-20 10:15:00,62.48,62.56,62.18,62.22,1600.0,48.9585,49.0212,48.7234,48.7547,1600.0
2014-10-20 10:20:00,62.31,62.92,62.31,62.87,1800.0,48.8253,49.3033,48.8253,49.2641,1800.0
2014-10-20 10:25:00,62.92,63.02,62.74,62.74,1300.0,49.3033,49.3816,49.1622,49.1622,1300.0
2014-10-20 10:30:00,62.36,62.55,62.29,62.32,900.0,48.8644,49.0133,48.8096,48.8331,900.0
2014-10-20 10:35:00,62.4,62.65,62.4,62.48,500.0,48.8958,49.0917,48.8958,48.9585,500.0
2014-10-20 10:40:00,62.44,62.84,62.44,62.84,800.0,48.9271,49.2406,48.9271,49.2406,800.0
2014-10-20 10:45:00,63.01,63.01,62.7,62.88,1100.0,49.3738,49.3738,49.1309,49.2719,1100.0
2014-10-20 10:50:00,62.78,62.78,62.33,62.41,1000.0,49.1935,49.1935,48.8409,48.9036,1000.0
2014-10-20 10:55:00,62.51,62.71,62.32,62.47,1100.0,48.982,49.1387,48.8331,48.9506,1100.0
2014-10-20 11:00:00,62.28,62.3,62.1,62.26,900.0,48.8018,48.8174,48.6607,48.7861,900.0
2014-10-20 11:05:00,62.39,62.63,62.35,62.63,600.0,48.888,49.076,48.8566,49.076,600.0
2014-10-20 11:10:00,62.49,62.88,62.49,62.88,800.0,48.9663,49.2719,48.9663,49.2719,800.0
2014-10-20 11:15:00,62.87,62.97,62.87,62.97,500.0,49.2641,49.3424,49.2641,49.3424,500.0
2014-10-20 11:20:00,63.05,63.05,62.91,63.05,1000.0,49.4051,49.4051,49.2954,49.4051,1000.0
2014-10-20 11:25:00,63.22,63.25,63.15,63.24,500.0,49.5383,49.5618,49.4835,49.554,500.0
2014-10-20 11:30:00,63.23,63.31,63.18,63.31,500.0,49.5462,49.6089,49.507,49.6089,500.0
2014-10-20 11:35:00,63.51,63.55,63.51,63.53,500.0,49.7656,49.7969,49.7656,49.7812,500.0
2014-10-20 11:40:00,63.61,63.84,63.58,63.8,500.0,49.8439,50.0242,49.8204,49.9928,500.0
2014-10-20 11:45:00,63.98,63.98,63.62,63.64,1300.0,50.1339,50.1339,49.8518,49.8674,1300.0
2014-10-20 11:50:00,63.58,63.62,63.56,63.56,1700.0,49.8204,49.8518,49.8047,49.8047,1700.0
2014-10-20 11:55:00,63.55,63.77,63.55,63.77,300.0,49.7969,49.9693,49.7969,49.9693,300.0
2014-10-20 12:00:00,63.74,64.13,63.74,64.12,1900.0,49.9458,50.2514,49.9458,50.2436,1900.0
2014-10-20 12:05:00,64.1,64.13,63.82,63.82,3300.0,50.2279,50.2514,50.0085,50.0085,3300.0
2014-10-20 12:10:00,63.89,64.01,63.89,63.89,700.0,50.0633,50.1574,50.0633,50.0633,700.0
2014-10-20 12:15:00,63.98,64.3,63.98,64.3,1100.0,50.1339,50.3846,50.1339,50.3846,1100.0
2014-10-20 12:20:00,64.33,64.4,64.2,64.32,1300.0,50.4081,50.463,50.3062,50.4003,1300.0
2014-10-20 12:25:00,64.3,64.43,64.28,64.28,1600.0,50.3846,50.4865,50.3689,50.3689,1600.0
2014-10-20 12:30:00,64.19,64.19,63.88,63.99,400.0,50.2984,50.2984,50.0555,50.1417,400.0
2014-10-20 12:35:00,64.0,64.12,63.92,63.92,600.0,50.1495,50.2436,50.0868,50.0868,600.0
2014-10-20 12:40:00,63.9,63.9,63.65,63.69,600.0,50.0712,50.0712,49.8753,49.9066,600.0
2014-10-20 12:45:00,63.74,63.9,63.67,63.9,700.0,49.9458,50.0712,49.8909,50.0712,700.0
2014-10-20 12:50:00,63.96,64.24,63.95,64.24,1100.0,50.1182,50.3376,50.1103,50.3376,1100.0
2014-10-20 12:55:00,64.25,64.25,64.03,64.03,500.0,50.3454,50.3454,50.173,50.173,500.0
2014-10-20 13:00:00,63.86,63.86,63.67,63.68,1100.0,50.0398,50.0398,49.8909,49.8988,1100.0
2014-10-20 13:05:00,63.82,64.08,63.82,64.08,400.0,50.0085,50.2122,50.0085,50.2122,400.0
2014-10-20 13:10:00,64.1,64.17,64.08,64.08,300.0,50.2279,50.2827,50.2122,50.2122,300.0
2014-10-20 13:15:00,63.88,63.88,63.88,63.88,100.0,50.0555,50.0555,50.0555,50.0555,100.0
2014-10-20 13:20:00,63.9,63.95,63.89,63.95,700.0,50.0712,50.1103,50.0633,50.1103,700.0
2014-10-20 13:25:00,64.04,64.23,64.01,64.17,500.0,50.1809,50.3297,50.1574,50.2827,500.0
2014-10-20 13:30:00,64.09,64.09,63.91,63.91,600.0,50.22,50.22,50.079,50.079,600.0
2014-10-20 13:35:00,63.9,63.98,63.88,63.93,1700.0,50.0712,50.1339,50.0555,50.0947,1700.0
2014-10-20 13:40:00,63.83,63.83,63.83,63.83,100.0,50.0163,50.0163,50.0163,50.0163,100.0
2014-10-20 13:45:00,63.74,63.74,63.55,63.55,200.0,49.9458,49.9458,49.7969,49.7969,200.0
2014-10-20 13:50:00,63.55,63.63,63.55,63.63,400.0,49.7969,49.8596,49.7969,49.8596,400.0
2014-10-20 13:55:00,63.62,63.68,63.61,63.68,600.0,49.8518,49.8988,49.8439,49.8988,600.0
2014-10-20 14:00:00,63.85,64.08,63.85,63.92,900.0,50.032,50.2122,50.032,50.0868,900.0
2014-10-20 14:05:00,63.95,63.97,63.85,63.85,400.0,50.1103,50.126,50.032,50.032,400.0
2014-10-20 14:10:00,64.0,64.08,64.0,64.08,200.0,50.1495,50.2122,50.1495,50.2122,200.0
2014-10-20 14:15:00,64.08,64.08,63.89,63.89,200.0,50.2122,50.2122,50.0633,50.0633,200.0
2014-10-20 14:20:00,64.03,64.03,63.95,63.95,300.0,50.173,50.173,50.1103,50.1103,300.0
2014-10-20 14:25:00,63.92,63.92,63.92,63.92,100.0,50.0868,50.0868,50.0868,50.0868,100.0
2014-10-20 14:30:00,63.91,64.03,63.91,63.97,1100.0,50.079,50.173,50.079,50.126,1100.0
2014-10-20 14:35:00,63.85,63.91,63.85,63.91,400.0,50.032,50.079,50.032,50.079,400.0
2014-10-20 14:40:00,63.92,64.05,63.92,63.94,1000.0,50.0868,50.1887,50.0868,50.1025,1000.0
2014-10-20 14:45:00,63.83,63.93,63.83,63.93,700.0,50.0163,50.0947,50.0163,50.0947,700.0
2014-10-20 14:50:00,63.94,63.94,63.76,63.77,1000.0,50.1025,50.1025,49.9615,49.9693,1000.0
2014-10-20 14:55:00,63.8,63.87,63.72,63.87,800.0,49.9928,50.0477,49.9301,50.0477,800.0
2014-10-20 15:00:00,63.86,64.0,63.86,64.0,500.0,50.0398,50.1495,50.0398,50.1495,500.0
2014-10-20 15:05:00,63.94,64.12,63.94,64.06,1000.0,50.1025,50.2436,50.1025,50.1965,1000.0
2014-10-20 15:10:00,64.01,64.07,63.99,64.07,1100.0,50.1574,50.2044,50.1417,50.2044,1100.0
2014-10-20 15:15:00,64.07,64.18,64.07,64.18,800.0,50.2044,50.2906,50.2044,50.2906,800.0
2014-10-20 15:20:00,64.11,64.11,63.92,63.92,600.0,50.2357,50.2357,50.0868,50.0868,600.0
2014-10-20 15:25:00,63.88,63.88,63.47,63.65,2100.0,50.0555,50.0555,49.7342,49.8753,2100.0
2014-10-20 15:30:00,63.61,63.78,63.55,63.78,1600.0,49.8439,49.9771,49.7969,49.9771,1600.0
2014-10-20 15:35:00,63.7,63.87,63.7,63.79,2300.0,49.9144,50.0477,49.9144,49.985,2300.0
2014-10-20 15:40:00,63.8,63.95,63.8,63.87,1700.0,49.9928,50.1103,49.9928,50.0477,1700.0
2014-10-20 15:45:00,63.92,63.93,63.84,63.9,900.0,50.0868,50.0947,50.0242,50.0712,900.0
2014-10-20 15:50:00,63.87,64.06,63.75,64.05,1200.0,50.0477,50.1965,49.9536,50.1887,1200.0
2014-10-20 15:55:00,63.97,64.33,63.97,64.33,2400.0,50.126,50.4081,50.126,50.4081,2400.0
2014-10-21 09:30:00,65.64,65.64,65.45,65.45,700.0,51.4346,51.4346,51.2857,51.2857,700.0
2014-10-21 09:35:00,65.75,65.96,65.75,65.94,1000.0,51.5208,51.6854,51.5208,51.6697,1000.0
2014-10-21 09:40:00,65.94,66.85,65.94,66.67,1700.0,51.6697,52.3827,51.6697,52.2417,1700.0
2014-10-21 09:45:00,66.82,66.88,66.62,66.62,400.0,52.3592,52.4063,52.2025,52.2025,400.0
2014-10-21 09:50:00,66.27,66.54,66.2,66.2,400.0,51.9283,52.1398,51.8734,51.8734,400.0
2014-10-21 09:55:00,66.38,66.54,66.27,66.54,2000.0,52.0145,52.1398,51.9283,52.1398,2000.0
2014-10-21 10:00:00,66.7,66.89,66.25,66.25,800.0,52.2652,52.4141,51.9126,51.9126,800.0
2014-10-21 10:05:00,66.15,66.15,66.15,66.15,100.0,51.8342,51.8342,51.8342,51.8342,100.0
2014-10-21 10:10:00,66.21,66.61,66.21,66.61,1100.0,51.8813,52.1947,51.8813,52.1947,1100.0
2014-10-21 10:15:00,66.81,67.1,66.81,66.94,1300.0,52.3514,52.5786,52.3514,52.4533,1300.0
2014-10-21 10:20:00,66.9,66.91,66.71,66.91,900.0,52.4219,52.4298,52.273,52.4298,900.0
2014-10-21 10:25:00,67.11,67.39,67.11,67.33,1600.0,52.5865,52.8059,52.5865,52.7589,1600.0
2014-10-21 10:30:00,66.95,66.95,66.6,66.66,400.0,52.4611,52.4611,52.1868,52.2339,400.0
2014-10-21 10:35:00,66.84,66.98,66.84,66.98,400.0,52.3749,52.4846,52.3749,52.4846,400.0
2014-10-21 10:40:00,66.97,67.25,66.97,67.15,1300.0,52.4768,52.6962,52.4768,52.6178,1300.0
2014-10-21 10:45:00,67.24,67.45,67.24,67.45,1900.0,52.6883,52.8529,52.6883,52.8529,1900.0
2014-10-21 10:50:00,67.33,67.33,66.76,66.81,900.0,52.7589,52.7589,52.3122,52.3514,900.0
2014-10-21 10:55:00,66.96,67.05,66.77,66.85,1000.0,52.4689,52.5395,52.3201,52.3827,1000.0
2014-10-21 11:00:00,66.86,66.86,66.76,66.81,700.0,52.3906,52.3906,52.3122,52.3514,700.0
2014-10-21 11:05:00,66.6,66.68,66.36,66.68,2100.0,52.1868,52.2495,51.9988,52.2495,2100.0
2014-10-21 11:10:00,66.57,66.61,65.92,65.92,700.0,52.1633,52.1947,51.654,51.654,700.0
2014-10-21 11:15:00,65.92,66.07,65.92,66.05,2000.0,51.654,51.7715,51.654,51.7559,2000.0
2014-10-21 11:20:00,66.04,66.17,65.94,66.11,1500.0,51.748,51.8499,51.6697,51.8029,1500.0
2014-10-21 11:25:00,66.33,66.5,66.21,66.5,900.0,51.9753,52.1085,51.8813,52.1085,900.0
2014-10-21 11:30:00,66.09,66.33,66.07,66.33,3100.0,51.7872,51.9753,51.7715,51.9753,3100.0
2014-10-21 11:35:00,66.25,66.25,65.98,66.15,400.0,51.9126,51.9126,51.701,51.8342,400.0
2014-10-21 11:40:00,66.2,66.59,66.2,66.51,700.0,51.8734,52.179,51.8734,52.1163,700.0
2014-10-21 11:45:00,66.3,66.3,66.3,66.3,200.0,51.9518,51.9518,51.9518,51.9518,200.0
2014-10-21 11:50:00,66.56,66.56,66.05,66.05,1100.0,52.1555,52.1555,51.7559,51.7559,1100.0
2014-10-21 11:55:00,66.07,66.49,66.07,66.49,2500.0,51.7715,52.1007,51.7715,52.1007,2500.0
2014-10-21 12:00:00,66.48,66.49,66.44,66.46,500.0,52.0928,52.1007,52.0615,52.0771,500.0
2014-10-21 12:05:00,66.54,66.54,66.41,66.41,200.0,52.1398,52.1398,52.038,52.038,200.0
2014-10-21 12:10:00,66.31,66.31,66.31,66.31,100.0,51.9596,51.9596,51.9596,51.9596,100.0
2014-10-21 12:15:00,66.04,66.04,66.04,66.04,100.0,51.748,51.748,51.748,51.748,100.0
2014-10-21 12:20:00,66.08,66.15,66.08,66.08,500.0,51.7794,51.8342,51.7794,51.7794,500.0
2014-10-21 12:25:00,65.98,66.11,65.98,66.03,400.0,51.701,51.8029,51.701,51.7402,400.0
2014-10-21 12:30:00,66.08,66.18,66.08,66.17,700.0,51.7794,51.8577,51.7794,51.8499,700.0
2014-10-21 12:35:00,66.08,66.09,65.98,65.98,300.0,51.7794,51.7872,51.701,51.701,300.0
2014-10-21 12:40:00,65.97,65.97,65.77,65.79,300.0,51.6932,51.6932,51.5365,51.5521,300.0
2014-10-21 12:45:00,65.95,66.01,65.95,65.95,1000.0,51.6775,51.7245,51.6775,51.6775,1000.0
2014-10-21 12:50:00,65.97,65.97,65.97,65.97,100.0,51.6932,51.6932,51.6932,51.6932,100.0
2014-10-21 12:55:00,66.06,66.06,66.06,66.06,100.0,51.7637,51.7637,51.7637,51.7637,100.0
2014-10-21 13:00:00,66.27,66.32,66.18,66.32,1100.0,51.9283,51.9674,51.8577,51.9674,1100.0
2014-10-21 13:05:00,66.28,66.28,66.1,66.14,700.0,51.9361,51.9361,51.7951,51.8264,700.0
2014-10-21 13:10:00,66.34,66.43,66.22,66.38,2300.0,51.9831,52.0536,51.8891,52.0145,2300.0
2014-10-21 13:15:00,66.38,66.38,66.38,66.38,0.0,52.0145,52.0145,52.0145,52.0145,0.0
2014-10-21 13:20:00,65.82,65.82,65.82,65.82,200.0,51.5757,51.5757,51.5757,51.5757,200.0
2014-10-21 13:25:00,66.04,66.3,66.0,66.2,4000.0,51.748,51.9518,51.7167,51.8734,4000.0
2014-10-21 13:30:00,66.17,66.25,66.16,66.25,900.0,51.8499,51.9126,51.8421,51.9126,900.0
2014-10-21 13:35:00,66.47,66.47,66.29,66.29,200.0,52.085,52.085,51.9439,51.9439,200.0
2014-10-21 13:40:00,66.12,66.25,66.12,66.25,1000.0,51.8107,51.9126,51.8107,51.9126,1000.0
2014-10-21 13:45:00,66.25,66.25,66.25,66.25,100.0,51.9126,51.9126,51.9126,51.9126,100.0
2014-10-21 13:50:00,66.26,66.26,66.02,66.15,1400.0,51.9204,51.9204,51.7324,51.8342,1400.0
2014-10-21 13:55:00,66.15,66.15,66.0,66.13,1200.0,51.8342,51.8342,51.7167,51.8186,1200.0
2014-10-21 14:00:00,66.0,66.09,66.0,66.09,300.0,51.7167,51.7872,51.7167,51.7872,300.0
2014-10-21 14:05:00,66.01,66.53,66.01,66.53,900.0,51.7245,52.132,51.7245,52.132,900.0
2014-10-21 14:10:00,66.59,66.62,66.57,66.57,600.0,52.179,52.2025,52.1633,52.1633,600.0
2014-10-21 14:15:00,66.42,66.42,66.32,66.42,800.0,52.0458,52.0458,51.9674,52.0458,800.0
2014-10-21 14:20:00,66.43,66.81,66.43,66.77,1800.0,52.0536,52.3514,52.0536,52.3201,1800.0
2014-10-21 14:25:00,66.54,66.69,66.54,66.69,1000.0,52.1398,52.2574,52.1398,52.2574,1000.0
2014-10-21 14:30:00,66.64,66.64,66.44,66.46,1000.0,52.2182,52.2182,52.0615,52.0771,1000.0
2014-10-21 14:35:00,66.46,66.51,66.4,66.48,1100.0,52.0771,52.1163,52.0301,52.0928,1100.0
2014-10-21 14:40:00,66.52,66.57,66.49,66.55,700.0,52.1242,52.1633,52.1007,52.1477,700.0
2014-10-21 14:45:00,66.42,66.52,66.42,66.52,600.0,52.0458,52.1242,52.0458,52.1242,600.0
2014-10-21 14:50:00,66.29,66.35,66.17,66.31,1000.0,51.9439,51.991,51.8499,51.9596,1000.0
2014-10-21 14:55:00,66.6,66.61,66.55,66.55,600.0,52.1868,52.1947,52.1477,52.1477,600.0
2014-10-21 15:00:00,66.56,67.05,66.56,67.05,1100.0,52.1555,52.5395,52.1555,52.5395,1100.0
2014-10-21 15:05:00,67.05,67.07,66.86,66.86,900.0,52.5395,52.5551,52.3906,52.3906,900.0
2014-10-21 15:10:00,67.02,67.03,66.97,66.98,700.0,52.516,52.5238,52.4768,52.4846,700.0
2014-10-21 15:15:00,66.87,66.87,66.49,66.49,1700.0,52.3984,52.3984,52.1007,52.1007,1700.0
2014-10-21 15:20:00,66.46,66.74,66.46,66.7,1400.0,52.0771,52.2966,52.0771,52.2652,1400.0
2014-10-21 15:25:00,66.71,67.11,66.67,67.1,1000.0,52.273,52.5865,52.2417,52.5786,1000.0
2014-10-21 15:30:00,67.14,67.19,67.07,67.11,4100.0,52.61,52.6492,52.5551,52.5865,4100.0
2014-10-21 15:35:00,67.07,67.31,67.07,67.27,2000.0,52.5551,52.7432,52.5551,52.7119,2000.0
2014-10-21 15:40:00,67.23,67.38,67.22,67.3,4400.0,52.6805,52.798,52.6727,52.7354,4400.0
2014-10-21 15:45:00,67.24,67.33,67.21,67.25,3000.0,52.6883,52.7589,52.6648,52.6962,3000.0
2014-10-21 15:50:00,67.31,67.51,67.27,67.47,3900.0,52.7432,52.8999,52.7119,52.8686,3900.0
2014-10-21 15:55:00,67.47,67.55,67.42,67.49,4200.0,52.8686,52.9313,52.8294,52.8842,4200.0
2014-10-22 09:35:00,67.53,67.53,66.96,66.96,600.0,52.9156,52.9156,52.4689,52.4689,600.0
2014-10-22 09:40:00,67.02,68.26,67.02,68.26,1600.0,52.516,53.4876,52.516,53.4876,1600.0
2014-10-22 09:45:00,68.41,68.72,68.17,68.46,1000.0,53.6051,53.8481,53.4171,53.6443,1000.0
2014-10-22 09:50:00,68.63,69.0,68.63,68.96,800.0,53.7775,54.0675,53.7775,54.0361,800.0
2014-10-22 09:55:00,68.76,69.45,68.76,69.45,500.0,53.8794,54.4201,53.8794,54.4201,500.0
2014-10-22 10:00:00,69.59,69.65,68.77,68.77,1400.0,54.5298,54.5768,53.8872,53.8872,1400.0
2014-10-22 10:05:00,68.9,68.9,68.63,68.63,200.0,53.9891,53.9891,53.7775,53.7775,200.0
2014-10-22 10:10:00,68.32,68.5,68.32,68.34,300.0,53.5346,53.6757,53.5346,53.5503,300.0
2014-10-22 10:15:00,68.5,68.75,68.5,68.75,400.0,53.6757,53.8716,53.6757,53.8716,400.0
2014-10-22 10:20:00,69.2,69.2,69.06,69.06,500.0,54.2242,54.2242,54.1145,54.1145,500.0
2014-10-22 10:25:00,68.76,68.9,68.66,68.87,900.0,53.8794,53.9891,53.801,53.9656,900.0
2014-10-22 10:30:00,68.55,68.74,68.5,68.74,5300.0,53.7148,53.8637,53.6757,53.8637,5300.0
2014-10-22 10:35:00,68.49,68.77,68.49,68.69,2100.0,53.6678,53.8872,53.6678,53.8245,2100.0
2014-10-22 10:40:00,68.55,68.55,68.28,68.3,4400.0,53.7148,53.7148,53.5033,53.5189,4400.0
2014-10-22 10:45:00,68.3,68.4,68.28,68.28,1100.0,53.5189,53.5973,53.5033,53.5033,1100.0
2014-10-22 10:50:00,68.4,68.67,68.4,68.67,500.0,53.5973,53.8089,53.5973,53.8089,500.0
2014-10-22 10:55:00,68.61,68.67,68.48,68.59,2300.0,53.7619,53.8089,53.66,53.7462,2300.0
2014-10-22 11:00:00,68.66,68.7,68.54,68.61,600.0,53.801,53.8324,53.707,53.7619,600.0
2014-10-22 11:05:00,68.43,68.64,68.42,68.63,600.0,53.6208,53.7854,53.613,53.7775,600.0
2014-10-22 11:10:00,68.53,68.73,68.53,68.72,1300.0,53.6992,53.8559,53.6992,53.8481,1300.0
2014-10-22 11:15:00,68.99,68.99,68.91,68.91,900.0,54.0596,54.0596,53.9969,53.9969,900.0
2014-10-22 11:20:00,68.57,68.61,68.5,68.57,1700.0,53.7305,53.7619,53.6757,53.7305,1700.0
2014-10-22 11:25:00,68.62,68.67,68.52,68.58,1800.0,53.7697,53.8089,53.6913,53.7384,1800.0
2014-10-22 11:30:00,68.7,68.91,68.7,68.89,700.0,53.8324,53.9969,53.8324,53.9813,700.0
2014-10-22 11:35:00,68.85,69.03,68.85,69.03,300.0,53.9499,54.091,53.9499,54.091,300.0
2014-10-22 11:40:00,68.83,68.83,68.83,68.83,100.0,53.9342,53.9342,53.9342,53.9342,100.0
2014-10-22 11:45:00,68.87,68.92,68.84,68.84,600.0,53.9656,54.0048,53.9421,53.9421,600.0
2014-10-22 11:50:00,68.75,68.75,68.71,68.71,800.0,53.8716,53.8716,53.8402,53.8402,800.0
2014-10-22 11:55:00,68.75,68.8,68.68,68.73,1100.0,53.8716,53.9107,53.8167,53.8559,1100.0
2014-10-22 12:00:00,68.73,68.73,68.5,68.51,3300.0,53.8559,53.8559,53.6757,53.6835,3300.0
2014-10-22 12:05:00,68.46,68.57,68.45,68.51,7500.0,53.6443,53.7305,53.6365,53.6835,7500.0
2014-10-22 12:10:00,68.37,68.37,68.04,68.04,600.0,53.5738,53.5738,53.3152,53.3152,600.0
2014-10-22 12:15:00,67.87,67.89,67.87,67.87,500.0,53.182,53.1977,53.182,53.182,500.0
2014-10-22 12:20:00,67.76,67.76,67.53,67.54,800.0,53.0958,53.0958,52.9156,52.9234,800.0
2014-10-22 12:25:00,67.65,67.65,67.64,67.64,700.0,53.0096,53.0096,53.0018,53.0018,700.0
2014-10-22 12:30:00,67.53,67.53,67.22,67.22,2000.0,52.9156,52.9156,52.6727,52.6727,2000.0
2014-10-22 12:35:00,67.22,67.25,66.74,66.74,700.0,52.6727,52.6962,52.2966,52.2966,700.0
2014-10-22 12:40:00,66.54,66.54,66.36,66.4,1000.0,52.1398,52.1398,51.9988,52.0301,1000.0
2014-10-22 12:45:00,66.08,66.49,66.08,66.25,4000.0,51.7794,52.1007,51.7794,51.9126,4000.0
2014-10-22 12:50:00,66.32,66.55,66.02,66.43,4100.0,51.9674,52.1477,51.7324,52.0536,4100.0
2014-10-22 12:55:00,66.43,66.64,66.34,66.64,2400.0,52.0536,52.2182,51.9831,52.2182,2400.0
2014-10-22 13:00:00,66.83,66.83,66.83,66.83,100.0,52.3671,52.3671,52.3671,52.3671,100.0
2014-10-22 13:05:00,66.82,67.09,66.82,67.09,300.0,52.3592,52.5708,52.3592,52.5708,300.0
2014-10-22 13:10:00,67.08,67.08,67.02,67.02,600.0,52.563,52.563,52.516,52.516,600.0
2014-10-22 13:15:00,66.99,66.99,66.89,66.95,500.0,52.4924,52.4924,52.4141,52.4611,500.0
2014-10-22 13:20:00,66.71,66.71,66.56,66.56,600.0,52.273,52.273,52.1555,52.1555,600.0
2014-10-22 13:25:00,66.31,66.31,65.81,65.81,600.0,51.9596,51.9596,51.5678,51.5678,600.0
2014-10-22 13:30:00,65.77,66.0,65.68,65.88,1100.0,51.5365,51.7167,51.466,51.6227,1100.0
2014-10-22 13:35:00,65.96,66.19,65.96,66.16,700.0,51.6854,51.8656,51.6854,51.8421,700.0
2014-10-22 13:40:00,66.17,66.37,66.17,66.37,300.0,51.8499,52.0066,51.8499,52.0066,300.0
2014-10-22 13:45:00,66.24,66.24,66.05,66.05,400.0,51.9048,51.9048,51.7559,51.7559,400.0
2014-10-22 13:50:00,65.8,65.92,65.8,65.92,200.0,51.56,51.654,51.56,51.654,200.0
2014-10-22 13:55:00,65.86,65.86,65.81,65.81,200.0,51.607,51.607,51.5678,51.5678,200.0
2014-10-22 14:00:00,65.58,65.76,65.42,65.76,900.0,51.3876,51.5286,51.2622,51.5286,900.0
2014-10-22 14:05:00,65.73,65.79,65.73,65.75,400.0,51.5051,51.5521,51.5051,51.5208,400.0
2014-10-22 14:10:00,65.9,66.11,65.9,66.09,2000.0,51.6383,51.8029,51.6383,51.7872,2000.0
2014-10-22 14:15:00,66.09,66.09,65.8,65.82,1600.0,51.7872,51.7872,51.56,51.5757,1600.0
2014-10-22 14:20:00,65.67,65.67,65.32,65.32,300.0,51.4581,51.4581,51.1839,51.1839,300.0
2014-10-22 14:25:00,65.49,65.49,65.32,65.32,1200.0,51.3171,51.3171,51.1839,51.1839,1200.0
2014-10-22 14:30:00,65.36,65.37,65.13,65.13,1900.0,51.2152,51.223,51.035,51.035,1900.0
2014-10-22 14:35:00,65.19,65.19,65.13,65.13,800.0,51.082,51.082,51.035,51.035,800.0
2014-10-22 14:40:00,65.19,65.51,65.19,65.51,500.0,51.082,51.3327,51.082,51.3327,500.0
2014-10-22 14:45:00,65.65,65.65,65.41,65.52,900.0,51.4424,51.4424,51.2544,51.3406,900.0
2014-10-22 14:50:00,65.5,65.5,65.2,65.32,2000.0,51.3249,51.3249,51.0898,51.1839,2000.0
2014-10-22 14:55:00,65.33,65.48,65.33,65.48,1400.0,51.1917,51.3092,51.1917,51.3092,1400.0
2014-10-22 15:00:00,65.67,65.72,65.5,65.5,1000.0,51.4581,51.4973,51.3249,51.3249,1000.0
2014-10-22 15:05:00,65.44,65.58,65.41,65.41,600.0,51.2779,51.3876,51.2544,51.2544,600.0
2014-10-22 15:10:00,65.26,65.26,65.08,65.08,1400.0,51.1368,51.1368,50.9958,50.9958,1400.0
2014-10-22 15:15:00,64.98,65.05,64.98,65.01,1000.0,50.9174,50.9723,50.9174,50.9409,1000.0
2014-10-22 15:20:00,64.98,65.19,64.98,65.19,4300.0,50.9174,51.082,50.9174,51.082,4300.0
2014-10-22 15:25:00,65.12,65.21,64.99,65.08,1600.0,51.0271,51.0977,50.9253,50.9958,1600.0
2014-10-22 15:30:00,64.93,64.93,64.85,64.91,700.0,50.8783,50.8783,50.8156,50.8626,700.0
2014-10-22 15:35:00,65.02,65.04,64.6,64.6,1200.0,50.9488,50.9645,50.6197,50.6197,1200.0
2014-10-22 15:40:00,64.69,64.72,64.5,64.5,1300.0,50.6902,50.7137,50.5413,50.5413,1300.0
2014-10-22 15:45:00,64.61,64.65,64.42,64.42,1300.0,50.6275,50.6589,50.4786,50.4786,1300.0
2014-10-22 15:50:00,64.39,64.41,64.21,64.31,2300.0,50.4551,50.4708,50.3141,50.3924,2300.0
2014-10-22 15:55:00,64.36,64.36,64.18,64.18,1600.0,50.4316,50.4316,50.2906,50.2906,1600.0
2014-10-23 09:30:00,66.01,66.74,66.01,66.58,1100.0,51.7245,52.2966,51.7245,52.1712,1100.0
2014-10-23 09:35:00,66.24,66.24,64.65,64.95,700.0,51.9048,51.9048,50.6589,50.8939,700.0
2014-10-23 09:40:00,65.27,65.27,64.28,64.28,700.0,51.1447,51.1447,50.3689,50.3689,700.0
2014-10-23 09:45:00,64.28,64.81,64.26,64.6,1500.0,50.3689,50.7842,50.3533,50.6197,1500.0
2014-10-23 09:50:00,64.58,64.58,63.81,64.04,2200.0,50.604,50.604,50.0006,50.1809,2200.0
2014-10-23 09:55:00,64.33,64.71,64.31,64.31,1800.0,50.4081,50.7059,50.3924,50.3924,1800.0
2014-10-23 10:00:00,64.48,65.44,64.48,65.34,2000.0,50.5256,51.2779,50.5256,51.1995,2000.0
2014-10-23 10:05:00,65.59,66.13,65.59,66.05,2500.0,51.3954,51.8186,51.3954,51.7559,2500.0
2014-10-23 10:10:00,65.78,66.06,65.66,66.06,1300.0,51.5443,51.7637,51.4503,51.7637,1300.0
2014-10-23 10:15:00,66.24,66.29,66.1,66.27,1700.0,51.9048,51.9439,51.7951,51.9283,1700.0
2014-10-23 10:20:00,66.28,66.28,66.08,66.08,1100.0,51.9361,51.9361,51.7794,51.7794,1100.0
2014-10-23 10:25:00,66.01,66.04,65.77,65.9,2400.0,51.7245,51.748,51.5365,51.6383,2400.0
2014-10-23 10:30:00,65.99,66.29,65.93,66.27,1900.0,51.7089,51.9439,51.6618,51.9283,1900.0
2014-10-23 10:35:00,66.37,66.64,66.37,66.46,1600.0,52.0066,52.2182,52.0066,52.0771,1600.0
2014-10-23 10:40:00,66.52,67.11,66.52,67.11,3900.0,52.1242,52.5865,52.1242,52.5865,3900.0
2014-10-23 10:45:00,67.12,67.12,66.79,66.79,8900.0,52.5943,52.5943,52.3357,52.3357,8900.0
2014-10-23 10:50:00,66.68,66.68,66.34,66.66,3700.0,52.2495,52.2495,51.9831,52.2339,3700.0
2014-10-23 10:55:00,66.76,66.76,66.48,66.48,2200.0,52.3122,52.3122,52.0928,52.0928,2200.0
2014-10-23 11:00:00,66.49,67.04,66.41,66.66,6400.0,52.1007,52.5316,52.038,52.2339,6400.0
2014-10-23 11:05:00,66.9,67.56,66.9,67.54,9600.0,52.4219,52.9391,52.4219,52.9234,9600.0
2014-10-23 11:10:00,67.54,67.54,67.17,67.26,2800.0,52.9234,52.9234,52.6335,52.704,2800.0
2014-10-23 11:15:00,67.12,67.17,66.99,67.11,2500.0,52.5943,52.6335,52.4924,52.5865,2500.0
2014-10-23 11:20:00,67.09,67.16,67.0,67.12,1500.0,52.5708,52.6257,52.5003,52.5943,1500.0
2014-10-23 11:25:00,67.14,67.34,66.86,66.86,3100.0,52.61,52.7667,52.3906,52.3906,3100.0
2014-10-23 11:30:00,66.94,67.06,66.73,67.06,2200.0,52.4533,52.5473,52.2887,52.5473,2200.0
2014-10-23 11:35:00,67.04,67.04,66.43,66.56,3400.0,52.5316,52.5316,52.0536,52.1555,3400.0
2014-10-23 11:40:00,66.53,66.9,66.33,66.65,4300.0,52.132,52.4219,51.9753,52.226,4300.0
2014-10-23 11:45:00,66.7,66.7,66.37,66.48,1800.0,52.2652,52.2652,52.0066,52.0928,1800.0
2014-10-23 11:50:00,66.53,66.64,66.49,66.57,4600.0,52.132,52.2182,52.1007,52.1633,4600.0
2014-10-23 11:55:00,66.63,66.63,66.39,66.63,1500.0,52.2104,52.2104,52.0223,52.2104,1500.0
2014-10-23 12:00:00,66.66,66.8,66.58,66.8,1800.0,52.2339,52.3436,52.1712,52.3436,1800.0
2014-10-23 12:05:00,67.11,67.15,67.08,67.08,500.0,52.5865,52.6178,52.563,52.563,500.0
2014-10-23 12:10:00,67.15,67.15,66.87,66.93,1200.0,52.6178,52.6178,52.3984,52.4454,1200.0
2014-10-23 12:15:00,67.14,67.37,67.14,67.32,1500.0,52.61,52.7902,52.61,52.751,1500.0
2014-10-23 12:20:00,67.34,67.4,67.26,67.33,2500.0,52.7667,52.8137,52.704,52.7589,2500.0
2014-10-23 12:25:00,67.35,67.35,67.24,67.34,1300.0,52.7745,52.7745,52.6883,52.7667,1300.0
2014-10-23 12:30:00,67.27,67.3,66.92,67.17,2700.0,52.7119,52.7354,52.4376,52.6335,2700.0
2014-10-23 12:35:00,67.07,67.14,66.99,67.03,2100.0,52.5551,52.61,52.4924,52.5238,2100.0
2014-10-23 12:40:00,67.03,67.05,66.86,66.93,2800.0,52.5238,52.5395,52.3906,52.4454,2800.0
2014-10-23 12:45:00,67.04,67.19,66.83,66.83,2100.0,52.5316,52.6492,52.3671,52.3671,2100.0
2014-10-23 12:50:00,66.93,67.0,66.93,66.99,2400.0,52.4454,52.5003,52.4454,52.4924,2400.0
2014-10-23 12:55:00,66.96,66.99,66.86,66.97,1700.0,52.4689,52.4924,52.3906,52.4768,1700.0
2014-10-23 13:00:00,66.95,67.09,66.9,67.05,1600.0,52.4611,52.5708,52.4219,52.5395,1600.0
2014-10-23 13:05:00,67.15,67.34,67.14,67.3,1400.0,52.6178,52.7667,52.61,52.7354,1400.0
2014-10-23 13:10:00,67.31,67.39,67.2,67.39,2000.0,52.7432,52.8059,52.657,52.8059,2000.0
2014-10-23 13:15:00,67.45,67.51,67.24,67.24,2100.0,52.8529,52.8999,52.6883,52.6883,2100.0
2014-10-23 13:20:00,67.19,67.19,66.98,66.98,1300.0,52.6492,52.6492,52.4846,52.4846,1300.0
2014-10-23 13:25:00,66.98,67.25,66.96,67.24,2000.0,52.4846,52.6962,52.4689,52.6883,2000.0
2014-10-23 13:30:00,67.29,67.29,67.05,67.05,3000.0,52.7275,52.7275,52.5395,52.5395,3000.0
2014-10-23 13:35:00,67.04,67.14,66.99,67.12,2400.0,52.5316,52.61,52.4924,52.5943,2400.0
2014-10-23 13:40:00,67.11,67.11,67.03,67.07,800.0,52.5865,52.5865,52.5238,52.5551,800.0
2014-10-23 13:45:00,67.17,67.29,67.14,67.29,1200.0,52.6335,52.7275,52.61,52.7275,1200.0
2014-10-23 13:50:00,67.4,67.42,67.35,67.38,1100.0,52.8137,52.8294,52.7745,52.798,1100.0
2014-10-23 13:55:00,67.43,67.51,67.42,67.51,700.0,52.8372,52.8999,52.8294,52.8999,700.0
2014-10-23 14:00:00,67.52,68.2,67.52,68.08,2800.0,52.9077,53.4406,52.9077,53.3466,2800.0
2014-10-23 14:05:00,68.07,68.07,67.85,67.85,2100.0,53.3387,53.3387,53.1663,53.1663,2100.0
2014-10-23 14:10:00,67.9,68.03,67.9,68.03,3700.0,53.2055,53.3074,53.2055,53.3074,3700.0
2014-10-23 14:15:00,68.03,68.08,67.94,68.08,4500.0,53.3074,53.3466,53.2369,53.3466,4500.0
2014-10-23 14:20:00,68.07,68.2,68.03,68.1,4900.0,53.3387,53.4406,53.3074,53.3622,4900.0
2014-10-23 14:25:00,68.1,68.17,68.01,68.15,5200.0,53.3622,53.4171,53.2917,53.4014,5200.0
2014-10-23 14:30:00,68.08,68.08,67.79,67.79,1700.0,53.3466,53.3466,53.1193,53.1193,1700.0
2014-10-23 14:35:00,67.74,67.85,67.57,67.85,2400.0,53.0801,53.1663,52.9469,53.1663,2400.0
2014-10-23 14:40:00,67.94,68.03,67.84,67.94,2200.0,53.2369,53.3074,53.1585,53.2369,2200.0
2014-10-23 14:45:00,68.03,68.03,67.9,67.9,1700.0,53.3074,53.3074,53.2055,53.2055,1700.0
2014-10-23 14:50:00,67.92,67.92,67.57,67.65,1600.0,53.2212,53.2212,52.9469,53.0096,1600.0
2014-10-23 14:55:00,67.64,67.64,67.06,67.26,2400.0,53.0018,53.0018,52.5473,52.704,2400.0
2014-10-23 15:00:00,67.19,67.21,66.88,66.88,2700.0,52.6492,52.6648,52.4063,52.4063,2700.0
2014-10-23 15:05:00,66.79,66.83,66.54,66.62,8000.0,52.3357,52.3671,52.1398,52.2025,8000.0
2014-10-23 15:10:00,66.61,66.87,66.61,66.87,8300.0,52.1947,52.3984,52.1947,52.3984,8300.0
2014-10-23 15:15:00,66.94,67.2,66.94,67.2,4500.0,52.4533,52.657,52.4533,52.657,4500.0
2014-10-23 15:20:00,67.11,67.23,67.05,67.17,1500.0,52.5865,52.6805,52.5395,52.6335,1500.0
2014-10-23 15:25:00,67.1,67.25,67.1,67.25,1100.0,52.5786,52.6962,52.5786,52.6962,1100.0
2014-10-23 15:30:00,67.34,67.62,67.26,67.62,1700.0,52.7667,52.9861,52.704,52.9861,1700.0
2014-10-23 15:35:00,67.74,67.74,67.38,67.38,1100.0,53.0801,53.0801,52.798,52.798,1100.0
2014-10-23 15:40:00,67.39,67.44,67.23,67.37,1300.0,52.8059,52.8451,52.6805,52.7902,1300.0
2014-10-23 15:45:00,67.32,67.36,67.21,67.32,1700.0,52.751,52.7824,52.6648,52.751,1700.0
2014-10-23 15:50:00,67.31,67.43,67.02,67.09,4300.0,52.7432,52.8372,52.516,52.5708,4300.0
2014-10-23 15:55:00,67.23,67.3,67.05,67.29,4000.0,52.6805,52.7354,52.5395,52.7275,4000.0
2014-10-24 09:30:00,66.23,66.23,65.82,65.88,300.0,51.8969,51.8969,51.5757,51.6227,300.0
2014-10-24 09:35:00,66.04,66.64,66.04,66.64,700.0,51.748,52.2182,51.748,52.2182,700.0
2014-10-24 09:40:00,66.81,66.81,66.17,66.5,2000.0,52.3514,52.3514,51.8499,52.1085,2000.0
2014-10-24 09:45:00,66.67,66.67,66.5,66.5,400.0,52.2417,52.2417,52.1085,52.1085,400.0
2014-10-24 09:50:00,66.47,66.47,66.07,66.1,1900.0,52.085,52.085,51.7715,51.7951,1900.0
2014-10-24 09:55:00,66.31,66.31,65.74,65.74,1100.0,51.9596,51.9596,51.513,51.513,1100.0
2014-10-24 10:00:00,65.91,66.1,65.61,65.61,1600.0,51.6462,51.7951,51.4111,51.4111,1600.0
2014-10-24 10:05:00,65.38,65.38,65.14,65.14,400.0,51.2309,51.2309,51.0428,51.0428,400.0
2014-10-24 10:10:00,65.13,65.8,65.12,65.8,800.0,51.035,51.56,51.0271,51.56,800.0
2014-10-24 10:15:00,66.31,66.44,66.16,66.43,1400.0,51.9596,52.0615,51.8421,52.0536,1400.0
2014-10-24 10:20:00,66.1,66.18,66.02,66.18,1000.0,51.7951,51.8577,51.7324,51.8577,1000.0
2014-10-24 10:25:00,65.9,66.05,65.9,66.0,1800.0,51.6383,51.7559,51.6383,51.7167,1800.0
2014-10-24 10:30:00,66.39,66.43,66.3,66.3,900.0,52.0223,52.0536,51.9518,51.9518,900.0
2014-10-24 10:35:00,66.58,66.58,65.93,65.93,1200.0,52.1712,52.1712,51.6618,51.6618,1200.0
2014-10-24 10:40:00,65.93,65.96,65.9,65.96,600.0,51.6618,51.6854,51.6383,51.6854,600.0
2014-10-24 10:45:00,66.03,66.03,65.81,65.81,300.0,51.7402,51.7402,51.5678,51.5678,300.0
2014-10-24 10:50:00,65.69,65.74,65.69,65.74,300.0,51.4738,51.513,51.4738,51.513,300.0
2014-10-24 10:55:00,65.74,65.74,65.74,65.74,0.0,51.513,51.513,51.513,51.513,0.0
2014-10-24 11:00:00,66.09,66.09,66.08,66.08,200.0,51.7872,51.7872,51.7794,51.7794,200.0
2014-10-24 11:05:00,65.88,65.96,65.86,65.96,600.0,51.6227,51.6854,51.607,51.6854,600.0
2014-10-24 11:10:00,65.99,65.99,65.99,65.99,100.0,51.7089,51.7089,51.7089,51.7089,100.0
2014-10-24 11:15:00,66.05,66.05,66.05,66.05,200.0,51.7559,51.7559,51.7559,51.7559,200.0
2014-10-24 11:20:00,66.25,66.26,66.25,66.26,200.0,51.9126,51.9204,51.9126,51.9204,200.0
2014-10-24 11:25:00,66.26,66.81,66.26,66.74,2000.0,51.9204,52.3514,51.9204,52.2966,2000.0
2014-10-24 11:30:00,66.72,67.0,66.55,66.55,1700.0,52.2809,52.5003,52.1477,52.1477,1700.0
2014-10-24 11:35:00,66.51,66.81,66.39,66.77,2700.0,52.1163,52.3514,52.0223,52.3201,2700.0
2014-10-24 11:40:00,66.86,66.87,66.83,66.86,400.0,52.3906,52.3984,52.3671,52.3906,400.0
2014-10-24 11:45:00,67.07,67.12,67.01,67.01,1600.0,52.5551,52.5943,52.5081,52.5081,1600.0
2014-10-24 11:50:00,66.93,66.93,66.85,66.85,500.0,52.4454,52.4454,52.3827,52.3827,500.0
2014-10-24 11:55:00,66.77,66.84,66.62,66.62,1000.0,52.3201,52.3749,52.2025,52.2025,1000.0
2014-10-24 12:00:00,66.8,66.8,66.73,66.73,700.0,52.3436,52.3436,52.2887,52.2887,700.0
2014-10-24 12:05:00,66.71,66.8,66.71,66.8,500.0,52.273,52.3436,52.273,52.3436,500.0
2014-10-24 12:10:00,66.86,67.01,66.8,67.01,1700.0,52.3906,52.5081,52.3436,52.5081,1700.0
2014-10-24 12:15:00,67.08,67.47,67.08,67.47,300.0,52.563,52.8686,52.563,52.8686,300.0
2014-10-24 12:20:00,67.3,67.42,67.28,67.3,1400.0,52.7354,52.8294,52.7197,52.7354,1400.0
2014-10-24 12:25:00,67.26,67.35,67.1,67.15,800.0,52.704,52.7745,52.5786,52.6178,800.0
2014-10-24 12:30:00,67.05,67.05,66.97,67.01,800.0,52.5395,52.5395,52.4768,52.5081,800.0
2014-10-24 12:35:00,67.33,67.33,67.06,67.08,500.0,52.7589,52.7589,52.5473,52.563,500.0
2014-10-24 12:40:00,66.99,67.22,66.99,67.17,900.0,52.4924,52.6727,52.4924,52.6335,900.0
2014-10-24 12:45:00,67.05,67.09,66.94,67.05,3600.0,52.5395,52.5708,52.4533,52.5395,3600.0
2014-10-24 12:50:00,66.94,66.98,66.64,66.79,1300.0,52.4533,52.4846,52.2182,52.3357,1300.0
2014-10-24 12:55:00,66.87,66.96,66.87,66.91,500.0,52.3984,52.4689,52.3984,52.4298,500.0
2014-10-24 13:00:00,67.0,67.0,66.98,66.98,200.0,52.5003,52.5003,52.4846,52.4846,200.0
2014-10-24 13:05:00,66.97,67.01,66.97,66.97,400.0,52.4768,52.5081,52.4768,52.4768,400.0
2014-10-24 13:10:00,66.89,66.98,66.89,66.91,900.0,52.4141,52.4846,52.4141,52.4298,900.0
2014-10-24 13:15:00,66.95,67.02,66.87,67.02,300.0,52.4611,52.516,52.3984,52.516,300.0
2014-10-24 13:20:00,66.98,67.08,66.87,66.87,500.0,52.4846,52.563,52.3984,52.3984,500.0
2014-10-24 13:25:00,67.0,67.0,67.0,67.0,100.0,52.5003,52.5003,52.5003,52.5003,100.0
2014-10-24 13:30:00,66.98,67.06,66.93,67.06,300.0,52.4846,52.5473,52.4454,52.5473,300.0
2014-10-24 13:35:00,67.24,67.24,66.92,67.1,1100.0,52.6883,52.6883,52.4376,52.5786,1100.0
2014-10-24 13:40:00,67.11,67.11,67.11,67.11,100.0,52.5865,52.5865,52.5865,52.5865,100.0
2014-10-24 13:45:00,66.87,66.87,66.79,66.87,500.0,52.3984,52.3984,52.3357,52.3984,500.0
2014-10-24 13:50:00,66.94,67.14,66.94,67.14,200.0,52.4533,52.61,52.4533,52.61,200.0
2014-10-24 13:55:00,67.04,67.04,66.98,66.98,1100.0,52.5316,52.5316,52.4846,52.4846,1100.0
2014-10-24 14:00:00,67.11,67.12,66.92,66.92,2100.0,52.5865,52.5943,52.4376,52.4376,2100.0
2014-10-24 14:05:00,66.87,66.97,66.87,66.97,500.0,52.3984,52.4768,52.3984,52.4768,500.0
2014-10-24 14:10:00,67.05,67.05,66.96,66.96,300.0,52.5395,52.5395,52.4689,52.4689,300.0
2014-10-24 14:15:00,66.87,66.89,66.85,66.89,300.0,52.3984,52.4141,52.3827,52.4141,300.0
2014-10-24 14:20:00,66.89,66.89,66.89,66.89,0.0,52.4141,52.4141,52.4141,52.4141,0.0
2014-10-24 14:25:00,66.92,66.98,66.92,66.98,200.0,52.4376,52.4846,52.4376,52.4846,200.0
2014-10-24 14:30:00,66.98,66.98,66.98,66.98,0.0,52.4846,52.4846,52.4846,52.4846,0.0
2014-10-24 14:35:00,66.93,67.14,66.93,67.14,400.0,52.4454,52.61,52.4454,52.61,400.0
2014-10-24 14:40:00,67.06,67.08,67.01,67.08,500.0,52.5473,52.563,52.5081,52.563,500.0
2014-10-24 14:45:00,67.11,67.15,66.98,66.98,500.0,52.5865,52.6178,52.4846,52.4846,500.0
2014-10-24 14:50:00,67.0,67.0,66.97,66.97,300.0,52.5003,52.5003,52.4768,52.4768,300.0
2014-10-24 14:55:00,67.09,67.09,67.02,67.02,400.0,52.5708,52.5708,52.516,52.516,400.0
2014-10-24 15:00:00,66.89,67.13,66.89,67.13,300.0,52.4141,52.6022,52.4141,52.6022,300.0
2014-10-24 15:05:00,67.09,67.14,66.82,67.14,2200.0,52.5708,52.61,52.3592,52.61,2200.0
2014-10-24 15:10:00,67.11,67.11,66.99,66.99,200.0,52.5865,52.5865,52.4924,52.4924,200.0
2014-10-24 15:15:00,66.9,66.96,66.9,66.91,400.0,52.4219,52.4689,52.4219,52.4298,400.0
2014-10-24 15:20:00,66.8,66.86,66.8,66.86,300.0,52.3436,52.3906,52.3436,52.3906,300.0
2014-10-24 15:25:00,66.81,66.86,66.81,66.86,400.0,52.3514,52.3906,52.3514,52.3906,400.0
2014-10-24 15:30:00,66.84,67.02,66.84,67.0,800.0,52.3749,52.516,52.3749,52.5003,800.0
2014-10-24 15:35:00,67.04,67.2,67.04,67.2,700.0,52.5316,52.657,52.5316,52.657,700.0
2014-10-24 15:40:00,67.19,67.2,67.04,67.05,1300.0,52.6492,52.657,52.5316,52.5395,1300.0
2014-10-24 15:45:00,67.0,67.21,67.0,67.14,1700.0,52.5003,52.6648,52.5003,52.61,1700.0
2014-10-24 15:50:00,67.02,67.17,67.01,67.17,1200.0,52.516,52.6335,52.5081,52.6335,1200.0
2014-10-24 15:55:00,67.19,67.35,67.19,67.26,1900.0,52.6492,52.7745,52.6492,52.704,1900.0
2014-10-27 09:30:00,64.46,64.46,63.01,63.49,3700.0,50.51,50.51,49.3738,49.7499,3700.0
2014-10-27 09:35:00,63.47,63.47,62.97,62.97,1500.0,49.7342,49.7342,49.3424,49.3424,1500.0
2014-10-27 09:40:00,62.77,62.77,60.56,60.99,13300.0,49.1857,49.1857,47.454,47.7909,13300.0
2014-10-27 09:45:00,61.24,62.51,61.2,62.5,7500.0,47.9868,48.982,47.9555,48.9741,7500.0
2014-10-27 09:50:00,62.49,62.5,61.93,62.05,5800.0,48.9663,48.9741,48.5275,48.6215,5800.0
2014-10-27 09:55:00,62.02,62.47,61.88,62.47,3200.0,48.598,48.9506,48.4883,48.9506,3200.0
2014-10-27 10:00:00,62.47,62.63,62.46,62.46,4200.0,48.9506,49.076,48.9428,48.9428,4200.0
2014-10-27 10:05:00,62.5,62.73,62.49,62.61,5000.0,48.9741,49.1544,48.9663,49.0603,5000.0
2014-10-27 10:10:00,62.56,63.03,62.56,63.03,1000.0,49.0212,49.3894,49.0212,49.3894,1000.0
2014-10-27 10:15:00,63.21,63.21,62.97,62.97,800.0,49.5305,49.5305,49.3424,49.3424,800.0
2014-10-27 10:20:00,62.97,62.97,62.97,62.97,0.0,49.3424,49.3424,49.3424,49.3424,0.0
2014-10-27 10:25:00,62.94,63.04,62.93,63.04,1200.0,49.3189,49.3973,49.3111,49.3973,1200.0
2014-10-27 10:30:00,62.95,62.96,62.92,62.93,1100.0,49.3268,49.3346,49.3033,49.3111,1100.0
2014-10-27 10:35:00,62.96,63.21,62.96,63.17,1300.0,49.3346,49.5305,49.3346,49.4991,1300.0
2014-10-27 10:40:00,63.15,63.61,63.06,63.56,1600.0,49.4835,49.8439,49.413,49.8047,1600.0
2014-10-27 10:45:00,63.88,63.93,63.76,63.93,2000.0,50.0555,50.0947,49.9615,50.0947,2000.0
2014-10-27 10:50:00,63.92,63.99,63.87,63.99,4900.0,50.0868,50.1417,50.0477,50.1417,4900.0
2014-10-27 10:55:00,64.03,64.12,63.89,64.12,2300.0,50.173,50.2436,50.0633,50.2436,2300.0
2014-10-27 11:00:00,64.19,64.37,64.12,64.14,3900.0,50.2984,50.4395,50.2436,50.2592,3900.0
2014-10-27 11:05:00,64.33,64.56,64.25,64.56,2100.0,50.4081,50.5883,50.3454,50.5883,2100.0
2014-10-27 11:10:00,64.57,64.7,64.57,64.7,2000.0,50.5962,50.698,50.5962,50.698,2000.0
2014-10-27 11:15:00,64.69,64.69,64.46,64.52,2700.0,50.6902,50.6902,50.51,50.557,2700.0
2014-10-27 11:20:00,64.52,64.6,64.5,64.57,3700.0,50.557,50.6197,50.5413,50.5962,3700.0
2014-10-27 11:25:00,64.57,64.57,64.49,64.55,2000.0,50.5962,50.5962,50.5335,50.5805,2000.0
2014-10-27 11:30:00,64.57,64.57,64.24,64.24,2900.0,50.5962,50.5962,50.3376,50.3376,2900.0
2014-10-27 11:35:00,64.14,64.32,63.97,64.14,4200.0,50.2592,50.4003,50.126,50.2592,4200.0
2014-10-27 11:40:00,64.06,64.18,63.98,64.18,1500.0,50.1965,50.2906,50.1339,50.2906,1500.0
2014-10-27 11:45:00,64.2,64.29,64.1,64.28,1300.0,50.3062,50.3768,50.2279,50.3689,1300.0
2014-10-27 11:50:00,64.24,64.24,64.15,64.15,500.0,50.3376,50.3376,50.2671,50.2671,500.0
2014-10-27 11:55:00,64.14,64.44,64.14,64.41,5500.0,50.2592,50.4943,50.2592,50.4708,5500.0
2014-10-27 12:00:00,64.34,64.4,64.17,64.17,1300.0,50.4159,50.463,50.2827,50.2827,1300.0
2014-10-27 12:05:00,64.23,64.8,64.23,64.53,1600.0,50.3297,50.7764,50.3297,50.5648,1600.0
2014-10-27 12:10:00,64.52,64.52,64.19,64.19,1500.0,50.557,50.557,50.2984,50.2984,1500.0
2014-10-27 12:15:00,64.15,64.15,63.84,64.07,3900.0,50.2671,50.2671,50.0242,50.2044,3900.0
2014-10-27 12:20:00,64.07,64.07,63.88,63.88,5000.0,50.2044,50.2044,50.0555,50.0555,5000.0
2014-10-27 12:25:00,63.85,63.85,63.73,63.81,2600.0,50.032,50.032,49.938,50.0006,2600.0
2014-10-27 12:30:00,63.7,63.7,63.55,63.64,1200.0,49.9144,49.9144,49.7969,49.8674,1200.0
2014-10-27 12:35:00,63.86,63.97,63.75,63.83,1600.0,50.0398,50.126,49.9536,50.0163,1600.0
2014-10-27 12:40:00,63.92,64.01,63.89,64.01,400.0,50.0868,50.1574,50.0633,50.1574,400.0
2014-10-27 12:45:00,63.97,63.97,63.97,63.97,100.0,50.126,50.126,50.126,50.126,100.0
2014-10-27 12:50:00,64.05,64.19,64.05,64.06,500.0,50.1887,50.2984,50.1887,50.1965,500.0
2014-10-27 12:55:00,64.07,64.1,64.07,64.1,600.0,50.2044,50.2279,50.2044,50.2279,600.0
2014-10-27 13:00:00,64.2,64.23,64.2,64.23,200.0,50.3062,50.3297,50.3062,50.3297,200.0
2014-10-27 13:05:00,64.24,64.25,64.09,64.09,600.0,50.3376,50.3454,50.22,50.22,600.0
2014-10-27 13:10:00,64.05,64.05,64.03,64.03,300.0,50.1887,50.1887,50.173,50.173,300.0
2014-10-27 13:15:00,64.13,64.13,64.13,64.13,100.0,50.2514,50.2514,50.2514,50.2514,100.0
2014-10-27 13:20:00,64.25,64.25,64.2,64.2,400.0,50.3454,50.3454,50.3062,50.3062,400.0
2014-10-27 13:25:00,64.2,64.2,64.08,64.1,600.0,50.3062,50.3062,50.2122,50.2279,600.0
2014-10-27 13:30:00,64.19,64.19,64.14,64.14,200.0,50.2984,50.2984,50.2592,50.2592,200.0
2014-10-27 13:35:00,64.09,64.2,64.09,64.1,700.0,50.22,50.3062,50.22,50.2279,700.0
2014-10-27 13:40:00,64.09,64.21,64.04,64.21,1200.0,50.22,50.3141,50.1809,50.3141,1200.0
2014-10-27 13:45:00,63.99,63.99,63.99,63.99,300.0,50.1417,50.1417,50.1417,50.1417,300.0
2014-10-27 13:50:00,63.85,63.85,63.75,63.83,400.0,50.032,50.032,49.9536,50.0163,400.0
2014-10-27 13:55:00,63.89,63.89,63.84,63.85,500.0,50.0633,50.0633,50.0242,50.032,500.0
2014-10-27 14:00:00,63.88,63.88,63.78,63.78,500.0,50.0555,50.0555,49.9771,49.9771,500.0
2014-10-27 14:05:00,63.57,63.6,63.47,63.5,1300.0,49.8126,49.8361,49.7342,49.7577,1300.0
2014-10-27 14:10:00,63.49,63.62,63.49,63.6,900.0,49.7499,49.8518,49.7499,49.8361,900.0
2014-10-27 14:15:00,63.51,63.7,63.51,63.7,1500.0,49.7656,49.9144,49.7656,49.9144,1500.0
2014-10-27 14:20:00,63.77,63.77,63.77,63.77,100.0,49.9693,49.9693,49.9693,49.9693,100.0
2014-10-27 14:25:00,63.85,63.85,63.73,63.75,600.0,50.032,50.032,49.938,49.9536,600.0
2014-10-27 14:30:00,63.87,63.87,63.72,63.78,600.0,50.0477,50.0477,49.9301,49.9771,600.0
2014-10-27 14:35:00,63.9,63.94,63.9,63.93,400.0,50.0712,50.1025,50.0712,50.0947,400.0
2014-10-27 14:40:00,64.12,64.12,64.12,64.12,100.0,50.2436,50.2436,50.2436,50.2436,100.0
2014-10-27 14:45:00,64.05,64.08,64.04,64.08,1000.0,50.1887,50.2122,50.1809,50.2122,1000.0
2014-10-27 14:50:00,64.18,64.24,64.18,64.22,800.0,50.2906,50.3376,50.2906,50.3219,800.0
2014-10-27 14:55:00,64.11,64.11,64.0,64.0,400.0,50.2357,50.2357,50.1495,50.1495,400.0
2014-10-27 15:00:00,64.09,64.09,64.03,64.03,300.0,50.22,50.22,50.173,50.173,300.0
2014-10-27 15:05:00,64.1,64.1,63.91,63.91,400.0,50.2279,50.2279,50.079,50.079,400.0
2014-10-27 15:10:00,63.9,64.0,63.82,63.82,1200.0,50.0712,50.1495,50.0085,50.0085,1200.0
2014-10-27 15:15:00,63.78,63.84,63.67,63.71,900.0,49.9771,50.0242,49.8909,49.9223,900.0
2014-10-27 15:20:00,63.82,63.83,63.79,63.83,500.0,50.0085,50.0163,49.985,50.0163,500.0
2014-10-27 15:25:00,63.83,63.86,63.83,63.83,500.0,50.0163,50.0398,50.0163,50.0163,500.0
2014-10-27 15:30:00,63.77,64.06,63.77,64.06,1000.0,49.9693,50.1965,49.9693,50.1965,1000.0
2014-10-27 15:35:00,64.09,64.13,64.01,64.11,1600.0,50.22,50.2514,50.1574,50.2357,1600.0
2014-10-27 15:40:00,64.11,64.2,64.01,64.07,1300.0,50.2357,50.3062,50.1574,50.2044,1300.0
2014-10-27 15:45:00,64.08,64.34,64.08,64.34,1200.0,50.2122,50.4159,50.2122,50.4159,1200.0
2014-10-27 15:50:00,64.26,64.3,64.18,64.19,4900.0,50.3533,50.3846,50.2906,50.2984,4900.0
2014-10-27 15:55:00,64.19,64.25,64.13,64.13,2000.0,50.2984,50.3454,50.2514,50.2514,2000.0
2014-10-28 09:30:00,64.4,64.4,64.28,64.4,300.0,50.463,50.463,50.3689,50.463,300.0
2014-10-28 09:35:00,64.41,64.46,63.77,63.81,2000.0,50.4708,50.51,49.9693,50.0006,2000.0
2014-10-28 09:40:00,63.75,64.21,63.75,64.21,500.0,49.9536,50.3141,49.9536,50.3141,500.0
2014-10-28 09:45:00,64.34,65.18,64.34,65.05,1100.0,50.4159,51.0742,50.4159,50.9723,1100.0
2014-10-28 09:50:00,65.25,65.39,65.25,65.39,400.0,51.129,51.2387,51.129,51.2387,400.0
2014-10-28 09:55:00,65.48,65.48,65.48,65.48,100.0,51.3092,51.3092,51.3092,51.3092,100.0
2014-10-28 10:00:00,65.29,65.35,65.06,65.35,1100.0,51.1604,51.2074,50.9801,51.2074,1100.0
2014-10-28 10:05:00,65.35,65.35,65.28,65.28,300.0,51.2074,51.2074,51.1525,51.1525,300.0
2014-10-28 10:10:00,65.12,65.35,65.12,65.35,400.0,51.0271,51.2074,51.0271,51.2074,400.0
2014-10-28 10:15:00,65.39,65.39,65.39,65.39,300.0,51.2387,51.2387,51.2387,51.2387,300.0
2014-10-28 10:20:00,65.38,65.5,65.38,65.41,300.0,51.2309,51.3249,51.2309,51.2544,300.0
2014-10-28 10:25:00,65.49,65.64,65.49,65.64,600.0,51.3171,51.4346,51.3171,51.4346,600.0
2014-10-28 10:30:00,65.7,65.89,65.66,65.89,600.0,51.4816,51.6305,51.4503,51.6305,600.0
2014-10-28 10:35:00,65.96,65.96,65.92,65.92,300.0,51.6854,51.6854,51.654,51.654,300.0
2014-10-28 10:40:00,66.03,66.03,65.93,65.93,400.0,51.7402,51.7402,51.6618,51.6618,400.0
2014-10-28 10:45:00,66.01,66.02,65.8,65.8,500.0,51.7245,51.7324,51.56,51.56,500.0
2014-10-28 10:50:00,65.75,66.28,65.71,66.28,800.0,51.5208,51.9361,51.4895,51.9361,800.0
2014-10-28 10:55:00,66.3,66.48,66.3,66.34,800.0,51.9518,52.0928,51.9518,51.9831,800.0
2014-10-28 11:00:00,66.35,67.11,66.35,66.99,4300.0,51.991,52.5865,51.991,52.4924,4300.0
2014-10-28 11:05:00,66.88,66.9,66.73,66.9,4300.0,52.4063,52.4219,52.2887,52.4219,4300.0
2014-10-28 11:10:00,66.68,66.68,66.38,66.38,400.0,52.2495,52.2495,52.0145,52.0145,400.0
2014-10-28 11:15:00,66.38,66.5,66.38,66.5,300.0,52.0145,52.1085,52.0145,52.1085,300.0
2014-10-28 11:20:00,66.67,66.69,66.52,66.69,2200.0,52.2417,52.2574,52.1242,52.2574,2200.0
2014-10-28 11:25:00,66.69,66.69,66.69,66.69,0.0,52.2574,52.2574,52.2574,52.2574,0.0
2014-10-28 11:30:00,66.48,66.48,66.37,66.37,300.0,52.0928,52.0928,52.0066,52.0066,300.0
2014-10-28 11:35:00,66.38,66.38,66.17,66.17,2300.0,52.0145,52.0145,51.8499,51.8499,2300.0
2014-10-28 11:40:00,66.09,66.17,65.71,65.71,1800.0,51.7872,51.8499,51.4895,51.4895,1800.0
2014-10-28 11:45:00,65.72,65.72,65.49,65.49,1700.0,51.4973,51.4973,51.3171,51.3171,1700.0
2014-10-28 11:50:00,65.47,65.47,65.47,65.47,200.0,51.3014,51.3014,51.3014,51.3014,200.0
2014-10-28 11:55:00,65.5,65.5,65.43,65.43,900.0,51.3249,51.3249,51.2701,51.2701,900.0
2014-10-28 12:00:00,65.39,65.54,65.36,65.54,2600.0,51.2387,51.3562,51.2152,51.3562,2600.0
2014-10-28 12:05:00,65.54,65.54,65.54,65.54,0.0,51.3562,51.3562,51.3562,51.3562,0.0
2014-10-28 12:10:00,65.54,65.54,65.54,65.54,0.0,51.3562,51.3562,51.3562,51.3562,0.0
2014-10-28 12:15:00,65.88,65.88,65.88,65.88,100.0,51.6227,51.6227,51.6227,51.6227,100.0
2014-10-28 12:20:00,65.85,65.85,65.73,65.84,800.0,51.5992,51.5992,51.5051,51.5913,800.0
2014-10-28 12:25:00,66.02,66.02,66.02,66.02,100.0,51.7324,51.7324,51.7324,51.7324,100.0
2014-10-28 12:30:00,66.22,66.22,66.17,66.17,200.0,51.8891,51.8891,51.8499,51.8499,200.0
2014-10-28 12:35:00,66.25,66.25,66.08,66.08,500.0,51.9126,51.9126,51.7794,51.7794,500.0
2014-10-28 12:40:00,66.06,66.06,65.99,65.99,300.0,51.7637,51.7637,51.7089,51.7089,300.0
2014-10-28 12:45:00,65.99,66.21,65.99,66.21,400.0,51.7089,51.8813,51.7089,51.8813,400.0
2014-10-28 12:50:00,66.23,66.27,66.23,66.27,200.0,51.8969,51.9283,51.8969,51.9283,200.0
2014-10-28 12:55:00,66.3,66.33,66.29,66.33,400.0,51.9518,51.9753,51.9439,51.9753,400.0
2014-10-28 13:00:00,66.29,66.45,66.29,66.45,600.0,51.9439,52.0693,51.9439,52.0693,600.0
2014-10-28 13:05:00,66.38,66.38,66.38,66.38,100.0,52.0145,52.0145,52.0145,52.0145,100.0
2014-10-28 13:10:00,66.26,66.41,66.14,66.14,4300.0,51.9204,52.038,51.8264,51.8264,4300.0
2014-10-28 13:15:00,66.16,66.32,66.13,66.27,2900.0,51.8421,51.9674,51.8186,51.9283,2900.0
2014-10-28 13:20:00,66.42,66.54,66.42,66.53,300.0,52.0458,52.1398,52.0458,52.132,300.0
2014-10-28 13:25:00,66.65,66.65,66.65,66.65,100.0,52.226,52.226,52.226,52.226,100.0
2014-10-28 13:30:00,66.55,66.55,66.43,66.43,200.0,52.1477,52.1477,52.0536,52.0536,200.0
2014-10-28 13:35:00,66.42,66.63,66.42,66.6,700.0,52.0458,52.2104,52.0458,52.1868,700.0
2014-10-28 13:40:00,66.56,66.74,66.56,66.74,200.0,52.1555,52.2966,52.1555,52.2966,200.0
2014-10-28 13:45:00,66.72,66.72,66.62,66.62,1100.0,52.2809,52.2809,52.2025,52.2025,1100.0
2014-10-28 13:50:00,66.55,66.58,66.55,66.58,300.0,52.1477,52.1712,52.1477,52.1712,300.0
2014-10-28 13:55:00,66.83,67.08,66.83,67.01,700.0,52.3671,52.563,52.3671,52.5081,700.0
2014-10-28 14:00:00,67.0,67.0,66.84,66.9,1600.0,52.5003,52.5003,52.3749,52.4219,1600.0
2014-10-28 14:05:00,66.99,67.04,66.95,67.04,1000.0,52.4924,52.5316,52.4611,52.5316,1000.0
2014-10-28 14:10:00,67.09,67.39,67.09,67.39,500.0,52.5708,52.8059,52.5708,52.8059,500.0
2014-10-28 14:15:00,67.39,67.39,67.21,67.21,700.0,52.8059,52.8059,52.6648,52.6648,700.0
2014-10-28 14:20:00,67.09,67.13,67.07,67.08,800.0,52.5708,52.6022,52.5551,52.563,800.0
2014-10-28 14:25:00,67.32,67.32,67.32,67.32,100.0,52.751,52.751,52.751,52.751,100.0
2014-10-28 14:30:00,67.29,67.29,67.23,67.27,1700.0,52.7275,52.7275,52.6805,52.7119,1700.0
2014-10-28 14:35:00,67.39,67.39,67.36,67.36,300.0,52.8059,52.8059,52.7824,52.7824,300.0
2014-10-28 14:40:00,67.47,67.54,67.47,67.54,400.0,52.8686,52.9234,52.8686,52.9234,400.0
2014-10-28 14:45:00,67.56,67.56,67.32,67.34,900.0,52.9391,52.9391,52.751,52.7667,900.0
2014-10-28 14:50:00,67.3,67.3,67.2,67.24,900.0,52.7354,52.7354,52.657,52.6883,900.0
2014-10-28 14:55:00,67.3,67.34,67.29,67.29,1100.0,52.7354,52.7667,52.7275,52.7275,1100.0
2014-10-28 15:00:00,67.25,67.37,67.25,67.37,600.0,52.6962,52.7902,52.6962,52.7902,600.0
2014-10-28 15:05:00,67.35,67.4,67.31,67.31,1000.0,52.7745,52.8137,52.7432,52.7432,1000.0
2014-10-28 15:10:00,67.27,67.27,67.2,67.25,1900.0,52.7119,52.7119,52.657,52.6962,1900.0
2014-10-28 15:15:00,67.37,67.37,67.31,67.31,1600.0,52.7902,52.7902,52.7432,52.7432,1600.0
2014-10-28 15:20:00,67.31,67.31,67.31,67.31,100.0,52.7432,52.7432,52.7432,52.7432,100.0
2014-10-28 15:25:00,67.41,67.66,67.41,67.66,1200.0,52.8216,53.0175,52.8216,53.0175,1200.0
2014-10-28 15:30:00,67.66,67.77,67.55,67.77,2400.0,53.0175,53.1036,52.9313,53.1036,2400.0
2014-10-28 15:35:00,67.74,67.81,67.71,67.81,900.0,53.0801,53.135,53.0566,53.135,900.0
2014-10-28 15:40:00,67.81,67.81,67.75,67.75,1400.0,53.135,53.135,53.088,53.088,1400.0
2014-10-28 15:45:00,67.72,67.72,67.52,67.52,3200.0,53.0645,53.0645,52.9077,52.9077,3200.0
2014-10-28 15:50:00,67.42,67.48,67.4,67.48,5200.0,52.8294,52.8764,52.8137,52.8764,5200.0
2014-10-28 15:55:00,67.5,67.82,67.5,67.82,2800.0,52.8921,53.1428,52.8921,53.1428,2800.0
2014-10-29 09:30:00,68.32,70.0,68.25,69.09,3600.0,53.5346,54.851,53.4798,54.138,3600.0
2014-10-29 09:35:00,69.28,69.28,67.95,68.47,1400.0,54.2869,54.2869,53.2447,53.6522,1400.0
2014-10-29 09:40:00,69.21,69.94,68.51,68.8,8200.0,54.232,54.804,53.6835,53.9107,8200.0
2014-10-29 09:45:00,68.58,68.59,68.45,68.59,2900.0,53.7384,53.7462,53.6365,53.7462,2900.0
2014-10-29 09:50:00,68.68,69.66,68.68,69.45,3300.0,53.8167,54.5846,53.8167,54.4201,3300.0
2014-10-29 09:55:00,69.45,69.75,69.45,69.7,8900.0,54.4201,54.6551,54.4201,54.616,8900.0
2014-10-29 10:00:00,69.53,69.74,69.48,69.74,2700.0,54.4828,54.6473,54.4436,54.6473,2700.0
2014-10-29 10:05:00,69.58,69.8,69.53,69.72,2100.0,54.5219,54.6943,54.4828,54.6316,2100.0
2014-10-29 10:10:00,69.61,69.71,69.27,69.45,2800.0,54.5454,54.6238,54.279,54.4201,2800.0
2014-10-29 10:15:00,69.49,69.62,69.17,69.17,1000.0,54.4514,54.5533,54.2007,54.2007,1000.0
2014-10-29 10:20:00,68.93,68.93,68.71,68.73,400.0,54.0126,54.0126,53.8402,53.8559,400.0
2014-10-29 10:25:00,68.67,68.67,68.29,68.43,1000.0,53.8089,53.8089,53.5111,53.6208,1000.0
2014-10-29 10:30:00,68.7,69.28,68.7,69.03,1700.0,53.8324,54.2869,53.8324,54.091,1700.0
2014-10-29 10:35:00,69.03,69.03,69.03,69.03,0.0,54.091,54.091,54.091,54.091,0.0
2014-10-29 10:40:00,68.9,68.92,68.58,68.62,1000.0,53.9891,54.0048,53.7384,53.7697,1000.0
2014-10-29 10:45:00,68.77,68.77,68.54,68.54,300.0,53.8872,53.8872,53.707,53.707,300.0
2014-10-29 10:50:00,68.66,68.66,68.66,68.66,100.0,53.801,53.801,53.801,53.801,100.0
2014-10-29 10:55:00,68.5,68.5,68.5,68.5,100.0,53.6757,53.6757,53.6757,53.6757,100.0
2014-10-29 11:00:00,68.34,68.34,68.04,68.04,500.0,53.5503,53.5503,53.3152,53.3152,500.0
2014-10-29 11:05:00,68.48,68.63,68.44,68.44,900.0,53.66,53.7775,53.6286,53.6286,900.0
2014-10-29 11:10:00,68.58,68.74,68.58,68.74,200.0,53.7384,53.8637,53.7384,53.8637,200.0
2014-10-29 11:15:00,68.57,68.66,68.57,68.66,300.0,53.7305,53.801,53.7305,53.801,300.0
2014-10-29 11:20:00,68.75,68.75,68.62,68.7,400.0,53.8716,53.8716,53.7697,53.8324,400.0
2014-10-29 11:25:00,68.96,69.46,68.96,69.46,500.0,54.0361,54.4279,54.0361,54.4279,500.0
2014-10-29 11:30:00,69.35,69.37,68.94,69.08,1400.0,54.3417,54.3574,54.0204,54.1301,1400.0
2014-10-29 11:35:00,69.02,69.06,68.77,68.87,1000.0,54.0831,54.1145,53.8872,53.9656,1000.0
2014-10-29 11:40:00,68.94,69.32,68.94,69.32,500.0,54.0204,54.3182,54.0204,54.3182,500.0
2014-10-29 11:45:00,69.27,69.58,69.27,69.44,500.0,54.279,54.5219,54.279,54.4122,500.0
2014-10-29 11:50:00,69.2,69.41,69.2,69.41,200.0,54.2242,54.3887,54.2242,54.3887,200.0
2014-10-29 11:55:00,69.14,69.27,69.03,69.06,1800.0,54.1772,54.279,54.091,54.1145,1800.0
2014-10-29 12:00:00,68.96,68.96,68.75,68.75,1700.0,54.0361,54.0361,53.8716,53.8716,1700.0
2014-10-29 12:05:00,68.78,69.06,68.78,69.06,900.0,53.8951,54.1145,53.8951,54.1145,900.0
2014-10-29 12:10:00,69.14,69.14,69.04,69.08,1000.0,54.1772,54.1772,54.0988,54.1301,1000.0
2014-10-29 12:15:00,69.04,69.2,69.03,69.03,900.0,54.0988,54.2242,54.091,54.091,900.0
2014-10-29 12:20:00,69.29,69.29,69.29,69.29,100.0,54.2947,54.2947,54.2947,54.2947,100.0
2014-10-29 12:25:00,69.23,69.23,69.1,69.1,200.0,54.2477,54.2477,54.1458,54.1458,200.0
2014-10-29 12:30:00,68.98,69.1,68.98,69.1,300.0,54.0518,54.1458,54.0518,54.1458,300.0
2014-10-29 12:35:00,69.1,69.17,69.04,69.1,800.0,54.1458,54.2007,54.0988,54.1458,800.0
2014-10-29 12:40:00,69.19,69.19,69.04,69.17,2000.0,54.2163,54.2163,54.0988,54.2007,2000.0
2014-10-29 12:45:00,69.33,69.33,69.31,69.31,700.0,54.326,54.326,54.3104,54.3104,700.0
2014-10-29 12:50:00,69.01,69.01,69.01,69.01,100.0,54.0753,54.0753,54.0753,54.0753,100.0
2014-10-29 12:55:00,69.01,69.01,69.01,69.01,0.0,54.0753,54.0753,54.0753,54.0753,0.0
2014-10-29 13:00:00,69.01,69.01,69.01,69.01,0.0,54.0753,54.0753,54.0753,54.0753,0.0
2014-10-29 13:05:00,69.15,69.15,69.03,69.03,300.0,54.185,54.185,54.091,54.091,300.0
2014-10-29 13:10:00,69.17,69.17,68.92,68.94,1200.0,54.2007,54.2007,54.0048,54.0204,1200.0
2014-10-29 13:15:00,68.95,68.97,68.81,68.82,1500.0,54.0283,54.0439,53.9186,53.9264,1500.0
2014-10-29 13:20:00,68.92,68.92,68.85,68.85,200.0,54.0048,54.0048,53.9499,53.9499,200.0
2014-10-29 13:25:00,68.9,68.9,68.85,68.9,800.0,53.9891,53.9891,53.9499,53.9891,800.0
2014-10-29 13:30:00,68.87,68.87,68.82,68.82,2800.0,53.9656,53.9656,53.9264,53.9264,2800.0
2014-10-29 13:35:00,68.79,68.8,68.52,68.52,8100.0,53.9029,53.9107,53.6913,53.6913,8100.0
2014-10-29 13:40:00,68.51,68.51,68.43,68.43,400.0,53.6835,53.6835,53.6208,53.6208,400.0
2014-10-29 13:45:00,68.39,68.44,68.32,68.36,1500.0,53.5895,53.6286,53.5346,53.566,1500.0
2014-10-29 13:50:00,68.73,68.73,68.73,68.73,100.0,53.8559,53.8559,53.8559,53.8559,100.0
2014-10-29 13:55:00,68.85,68.91,68.85,68.91,200.0,53.9499,53.9969,53.9499,53.9969,200.0
2014-10-29 14:00:00,68.77,68.77,68.09,68.13,900.0,53.8872,53.8872,53.3544,53.3857,900.0
2014-10-29 14:05:00,68.11,68.11,67.82,68.02,1400.0,53.3701,53.3701,53.1428,53.2995,1400.0
2014-10-29 14:10:00,68.35,68.35,67.94,67.94,400.0,53.5581,53.5581,53.2369,53.2369,400.0
2014-10-29 14:15:00,67.84,67.84,67.46,67.74,1300.0,53.1585,53.1585,52.8607,53.0801,1300.0
2014-10-29 14:20:00,67.81,67.9,67.81,67.9,600.0,53.135,53.2055,53.135,53.2055,600.0
2014-10-29 14:25:00,68.0,68.07,67.9,68.0,600.0,53.2839,53.3387,53.2055,53.2839,600.0
2014-10-29 14:30:00,68.2,68.2,68.0,68.05,500.0,53.4406,53.4406,53.2839,53.323,500.0
2014-10-29 14:35:00,68.51,68.67,68.48,68.67,800.0,53.6835,53.8089,53.66,53.8089,800.0
2014-10-29 14:40:00,68.27,68.35,68.2,68.2,300.0,53.4954,53.5581,53.4406,53.4406,300.0
2014-10-29 14:45:00,68.05,68.06,67.85,68.06,700.0,53.323,53.3309,53.1663,53.3309,700.0
2014-10-29 14:50:00,68.23,68.42,68.14,68.42,800.0,53.4641,53.613,53.3936,53.613,800.0
2014-10-29 14:55:00,68.49,68.59,68.31,68.59,700.0,53.6678,53.7462,53.5268,53.7462,700.0
2014-10-29 15:00:00,68.36,68.36,68.2,68.2,300.0,53.566,53.566,53.4406,53.4406,300.0
2014-10-29 15:05:00,68.14,68.32,67.9,67.9,800.0,53.3936,53.5346,53.2055,53.2055,800.0
2014-10-29 15:10:00,68.01,68.04,67.96,68.04,300.0,53.2917,53.3152,53.2525,53.3152,300.0
2014-10-29 15:15:00,68.31,68.34,68.0,68.3,6800.0,53.5268,53.5503,53.2839,53.5189,6800.0
2014-10-29 15:20:00,68.46,68.5,68.31,68.5,1100.0,53.6443,53.6757,53.5268,53.6757,1100.0
2014-10-29 15:25:00,68.43,68.64,68.43,68.64,400.0,53.6208,53.7854,53.6208,53.7854,400.0
2014-10-29 15:30:00,68.71,68.86,68.62,68.62,2300.0,53.8402,53.9578,53.7697,53.7697,2300.0
2014-10-29 15:35:00,68.72,69.07,68.72,69.07,1300.0,53.8481,54.1223,53.8481,54.1223,1300.0
2014-10-29 15:40:00,69.01,69.19,69.0,69.15,1400.0,54.0753,54.2163,54.0675,54.185,1400.0
2014-10-29 15:45:00,69.17,69.26,69.09,69.09,2700.0,54.2007,54.2712,54.138,54.138,2700.0
2014-10-29 15:50:00,69.09,69.21,69.08,69.13,2700.0,54.138,54.232,54.1301,54.1693,2700.0
2014-10-29 15:55:00,69.06,69.17,68.98,69.08,2400.0,54.1145,54.2007,54.0518,54.1301,2400.0
2014-10-30 09:30:00,67.85,67.85,67.85,67.85,100.0,53.1663,53.1663,53.1663,53.1663,100.0
2014-10-30 09:35:00,68.48,68.69,68.0,68.0,1700.0,53.66,53.8245,53.2839,53.2839,1700.0
2014-10-30 09:40:00,67.42,67.42,67.25,67.25,200.0,52.8294,52.8294,52.6962,52.6962,200.0
2014-10-30 09:45:00,67.7,67.7,67.29,67.42,700.0,53.0488,53.0488,52.7275,52.8294,700.0
2014-10-30 09:50:00,67.38,67.85,67.22,67.22,500.0,52.798,53.1663,52.6727,52.6727,500.0
2014-10-30 09:55:00,67.0,67.0,67.0,67.0,100.0,52.5003,52.5003,52.5003,52.5003,100.0
2014-10-30 10:00:00,66.73,66.74,66.58,66.61,700.0,52.2887,52.2966,52.1712,52.1947,700.0
2014-10-30 10:05:00,66.53,67.0,66.53,67.0,1200.0,52.132,52.5003,52.132,52.5003,1200.0
2014-10-30 10:10:00,66.99,67.04,66.88,66.93,600.0,52.4924,52.5316,52.4063,52.4454,600.0
2014-10-30 10:15:00,67.01,67.09,66.97,67.09,500.0,52.5081,52.5708,52.4768,52.5708,500.0
2014-10-30 10:20:00,67.31,67.52,67.27,67.52,500.0,52.7432,52.9077,52.7119,52.9077,500.0
2014-10-30 10:25:00,67.62,67.77,67.62,67.74,1900.0,52.9861,53.1036,52.9861,53.0801,1900.0
2014-10-30 10:30:00,68.31,68.31,67.65,67.71,800.0,53.5268,53.5268,53.0096,53.0566,800.0
2014-10-30 10:35:00,67.7,67.7,67.64,67.65,600.0,53.0488,53.0488,53.0018,53.0096,600.0
2014-10-30 10:40:00,67.68,67.68,67.61,67.61,500.0,53.0331,53.0331,52.9783,52.9783,500.0
2014-10-30 10:45:00,67.61,67.61,67.61,67.61,0.0,52.9783,52.9783,52.9783,52.9783,0.0
2014-10-30 10:50:00,67.7,67.79,67.7,67.78,400.0,53.0488,53.1193,53.0488,53.1115,400.0
2014-10-30 10:55:00,67.87,68.11,67.87,67.99,1600.0,53.182,53.3701,53.182,53.276,1600.0
2014-10-30 11:00:00,68.08,68.08,67.99,67.99,600.0,53.3466,53.3466,53.276,53.276,600.0
2014-10-30 11:05:00,67.82,67.82,67.5,67.57,700.0,53.1428,53.1428,52.8921,52.9469,700.0
2014-10-30 11:10:00,67.77,67.77,67.77,67.77,100.0,53.1036,53.1036,53.1036,53.1036,100.0
2014-10-30 11:15:00,67.87,67.87,67.63,67.75,1000.0,53.182,53.182,52.9939,53.088,1000.0
2014-10-30 11:20:00,67.81,67.83,67.46,67.46,1800.0,53.135,53.1507,52.8607,52.8607,1800.0
2014-10-30 11:25:00,67.04,67.15,67.02,67.09,600.0,52.5316,52.6178,52.516,52.5708,600.0
2014-10-30 11:30:00,67.23,67.23,66.89,66.91,600.0,52.6805,52.6805,52.4141,52.4298,600.0
2014-10-30 11:35:00,66.94,67.0,66.92,66.92,700.0,52.4533,52.5003,52.4376,52.4376,700.0
2014-10-30 11:40:00,66.77,66.77,66.77,66.77,100.0,52.3201,52.3201,52.3201,52.3201,100.0
2014-10-30 11:45:00,67.1,67.15,67.1,67.15,200.0,52.5786,52.6178,52.5786,52.6178,200.0
2014-10-30 11:50:00,67.0,67.0,67.0,67.0,100.0,52.5003,52.5003,52.5003,52.5003,100.0
2014-10-30 11:55:00,66.96,67.0,66.96,67.0,400.0,52.4689,52.5003,52.4689,52.5003,400.0
2014-10-30 12:00:00,67.07,67.08,66.95,66.95,600.0,52.5551,52.563,52.4611,52.4611,600.0
2014-10-30 12:05:00,66.93,67.02,66.9,66.94,600.0,52.4454,52.516,52.4219,52.4533,600.0
2014-10-30 12:10:00,67.07,67.07,66.77,66.87,700.0,52.5551,52.5551,52.3201,52.3984,700.0
2014-10-30 12:15:00,66.92,66.92,66.61,66.61,600.0,52.4376,52.4376,52.1947,52.1947,600.0
2014-10-30 12:20:00,66.96,66.96,66.95,66.95,200.0,52.4689,52.4689,52.4611,52.4611,200.0
2014-10-30 12:25:00,66.88,67.01,66.88,67.01,200.0,52.4063,52.5081,52.4063,52.5081,200.0
2014-10-30 12:30:00,67.03,67.1,66.96,67.08,1600.0,52.5238,52.5786,52.4689,52.563,1600.0
2014-10-30 12:35:00,67.05,67.05,66.92,66.96,1400.0,52.5395,52.5395,52.4376,52.4689,1400.0
2014-10-30 12:40:00,67.04,67.04,66.93,66.93,400.0,52.5316,52.5316,52.4454,52.4454,400.0
2014-10-30 12:45:00,66.9,66.96,66.9,66.94,300.0,52.4219,52.4689,52.4219,52.4533,300.0
2014-10-30 12:50:00,66.86,66.92,66.78,66.92,800.0,52.3906,52.4376,52.3279,52.4376,800.0
2014-10-30 12:55:00,66.96,67.01,66.96,67.01,200.0,52.4689,52.5081,52.4689,52.5081,200.0
2014-10-30 13:00:00,66.95,66.96,66.79,66.96,1200.0,52.4611,52.4689,52.3357,52.4689,1200.0
2014-10-30 13:05:00,66.96,66.96,66.96,66.96,0.0,52.4689,52.4689,52.4689,52.4689,0.0
2014-10-30 13:10:00,66.83,66.96,66.82,66.96,600.0,52.3671,52.4689,52.3592,52.4689,600.0
2014-10-30 13:15:00,67.01,67.01,67.0,67.0,600.0,52.5081,52.5081,52.5003,52.5003,600.0
2014-10-30 13:20:00,67.02,67.03,66.98,67.03,400.0,52.516,52.5238,52.4846,52.5238,400.0
2014-10-30 13:25:00,67.05,67.05,66.87,67.02,2800.0,52.5395,52.5395,52.3984,52.516,2800.0
2014-10-30 13:30:00,66.9,66.9,66.89,66.89,200.0,52.4219,52.4219,52.4141,52.4141,200.0
2014-10-30 13:35:00,66.94,67.06,66.91,67.06,400.0,52.4533,52.5473,52.4298,52.5473,400.0
2014-10-30 13:40:00,66.97,67.08,66.97,67.05,400.0,52.4768,52.563,52.4768,52.5395,400.0
2014-10-30 13:45:00,67.07,67.22,67.07,67.22,700.0,52.5551,52.6727,52.5551,52.6727,700.0
2014-10-30 13:50:00,67.31,67.45,67.31,67.45,300.0,52.7432,52.8529,52.7432,52.8529,300.0
2014-10-30 13:55:00,67.59,67.69,67.5,67.69,1600.0,52.9626,53.041,52.8921,53.041,1600.0
2014-10-30 14:00:00,67.7,67.8,67.69,67.8,300.0,53.0488,53.1272,53.041,53.1272,300.0
2014-10-30 14:05:00,67.86,67.91,67.86,67.88,600.0,53.1742,53.2133,53.1742,53.1898,600.0
2014-10-30 14:10:00,67.81,67.81,67.67,67.79,700.0,53.135,53.135,53.0253,53.1193,700.0
2014-10-30 14:15:00,67.75,67.75,67.75,67.75,100.0,53.088,53.088,53.088,53.088,100.0
2014-10-30 14:20:00,67.6,67.6,67.34,67.35,1000.0,52.9704,52.9704,52.7667,52.7745,1000.0
2014-10-30 14:25:00,67.34,67.47,67.32,67.45,600.0,52.7667,52.8686,52.751,52.8529,600.0
2014-10-30 14:30:00,67.27,67.41,67.27,67.41,1600.0,52.7119,52.8216,52.7119,52.8216,1600.0
2014-10-30 14:35:00,67.52,67.55,67.47,67.52,800.0,52.9077,52.9313,52.8686,52.9077,800.0
2014-10-30 14:40:00,67.58,67.63,67.54,67.63,700.0,52.9548,52.9939,52.9234,52.9939,700.0
2014-10-30 14:45:00,67.67,67.67,67.36,67.36,700.0,53.0253,53.0253,52.7824,52.7824,700.0
2014-10-30 14:50:00,67.3,67.3,67.07,67.07,600.0,52.7354,52.7354,52.5551,52.5551,600.0
2014-10-30 14:55:00,66.98,66.99,66.87,66.99,1600.0,52.4846,52.4924,52.3984,52.4924,1600.0
2014-10-30 15:00:00,67.0,67.01,67.0,67.01,400.0,52.5003,52.5081,52.5003,52.5081,400.0
2014-10-30 15:05:00,67.18,67.18,67.18,67.18,200.0,52.6413,52.6413,52.6413,52.6413,200.0
2014-10-30 15:10:00,67.16,67.42,67.16,67.35,1200.0,52.6257,52.8294,52.6257,52.7745,1200.0
2014-10-30 15:15:00,67.38,67.41,67.34,67.34,800.0,52.798,52.8216,52.7667,52.7667,800.0
2014-10-30 15:20:00,67.34,67.37,67.31,67.32,500.0,52.7667,52.7902,52.7432,52.751,500.0
2014-10-30 15:25:00,67.31,67.31,67.14,67.15,1600.0,52.7432,52.7432,52.61,52.6178,1600.0
2014-10-30 15:30:00,67.03,67.18,67.03,67.18,300.0,52.5238,52.6413,52.5238,52.6413,300.0
2014-10-30 15:35:00,67.17,67.23,67.17,67.23,400.0,52.6335,52.6805,52.6335,52.6805,400.0
2014-10-30 15:40:00,67.24,67.41,67.2,67.33,1700.0,52.6883,52.8216,52.657,52.7589,1700.0
2014-10-30 15:45:00,67.32,67.47,67.23,67.39,1400.0,52.751,52.8686,52.6805,52.8059,1400.0
2014-10-30 15:50:00,67.43,67.63,67.42,67.44,3700.0,52.8372,52.9939,52.8294,52.8451,3700.0
2014-10-30 15:55:00,67.48,67.68,67.46,67.68,3800.0,52.8764,53.0331,52.8607,53.0331,3800.0
2014-10-31 09:30:00,67.74,67.74,66.53,66.53,1700.0,53.0801,53.0801,52.132,52.132,1700.0
2014-10-31 09:35:00,66.21,66.22,65.37,65.37,2300.0,51.8813,51.8891,51.223,51.223,2300.0
2014-10-31 09:40:00,65.37,65.37,64.07,64.95,7100.0,51.223,51.223,50.2044,50.8939,7100.0
2014-10-31 09:45:00,65.02,65.29,64.79,64.79,10700.0,50.9488,51.1604,50.7686,50.7686,10700.0
2014-10-31 09:50:00,64.79,64.79,64.4,64.66,1300.0,50.7686,50.7686,50.463,50.6667,1300.0
2014-10-31 09:55:00,65.22,65.22,64.83,64.83,1100.0,51.1055,51.1055,50.7999,50.7999,1100.0
2014-10-31 10:00:00,65.03,65.03,64.91,65.0,1100.0,50.9566,50.9566,50.8626,50.9331,1100.0
2014-10-31 10:05:00,65.21,65.21,65.0,65.15,1500.0,51.0977,51.0977,50.9331,51.0506,1500.0
2014-10-31 10:10:00,65.09,65.66,64.97,65.66,5500.0,51.0036,51.4503,50.9096,51.4503,5500.0
2014-10-31 10:15:00,65.74,65.92,65.58,65.76,1100.0,51.513,51.654,51.3876,51.5286,1100.0
2014-10-31 10:20:00,65.92,66.1,65.6,66.01,1400.0,51.654,51.7951,51.4033,51.7245,1400.0
2014-10-31 10:25:00,66.17,66.22,65.78,66.09,5800.0,51.8499,51.8891,51.5443,51.7872,5800.0
2014-10-31 10:30:00,66.02,66.23,65.98,66.13,1800.0,51.7324,51.8969,51.701,51.8186,1800.0
2014-10-31 10:35:00,66.21,66.27,66.12,66.22,1100.0,51.8813,51.9283,51.8107,51.8891,1100.0
2014-10-31 10:40:00,66.31,66.42,66.05,66.41,5700.0,51.9596,52.0458,51.7559,52.038,5700.0
2014-10-31 10:45:00,66.55,66.59,66.11,66.11,800.0,52.1477,52.179,51.8029,51.8029,800.0
2014-10-31 10:50:00,66.05,66.17,65.85,65.85,1300.0,51.7559,51.8499,51.5992,51.5992,1300.0
2014-10-31 10:55:00,66.58,66.58,66.48,66.51,800.0,52.1712,52.1712,52.0928,52.1163,800.0
2014-10-31 11:00:00,66.53,66.72,66.53,66.54,500.0,52.132,52.2809,52.132,52.1398,500.0
2014-10-31 11:05:00,66.81,66.88,66.81,66.88,300.0,52.3514,52.4063,52.3514,52.4063,300.0
2014-10-31 11:10:00,66.75,66.86,66.32,66.37,7700.0,52.3044,52.3906,51.9674,52.0066,7700.0
2014-10-31 11:15:00,66.39,66.61,66.39,66.61,200.0,52.0223,52.1947,52.0223,52.1947,200.0
2014-10-31 11:20:00,66.81,66.81,66.78,66.78,200.0,52.3514,52.3514,52.3279,52.3279,200.0
2014-10-31 11:25:00,66.73,66.92,66.73,66.92,1900.0,52.2887,52.4376,52.2887,52.4376,1900.0
2014-10-31 11:30:00,66.73,66.82,66.56,66.56,1900.0,52.2887,52.3592,52.1555,52.1555,1900.0
2014-10-31 11:35:00,66.83,66.89,66.65,66.68,1000.0,52.3671,52.4141,52.226,52.2495,1000.0
2014-10-31 11:40:00,66.67,66.79,66.13,66.45,2100.0,52.2417,52.3357,51.8186,52.0693,2100.0
2014-10-31 11:45:00,66.61,66.61,66.49,66.57,800.0,52.1947,52.1947,52.1007,52.1633,800.0
2014-10-31 11:50:00,66.75,66.75,66.05,66.19,1500.0,52.3044,52.3044,51.7559,51.8656,1500.0
2014-10-31 11:55:00,66.25,66.28,66.16,66.28,1300.0,51.9126,51.9361,51.8421,51.9361,1300.0
2014-10-31 12:00:00,66.69,66.81,66.34,66.81,3400.0,52.2574,52.3514,51.9831,52.3514,3400.0
2014-10-31 12:05:00,66.67,67.04,66.67,67.0,5000.0,52.2417,52.5316,52.2417,52.5003,5000.0
2014-10-31 12:10:00,66.9,66.97,66.78,66.97,1000.0,52.4219,52.4768,52.3279,52.4768,1000.0
2014-10-31 12:15:00,66.97,66.97,66.6,66.65,4600.0,52.4768,52.4768,52.1868,52.226,4600.0
2014-10-31 12:20:00,66.67,66.76,66.39,66.39,1600.0,52.2417,52.3122,52.0223,52.0223,1600.0
2014-10-31 12:25:00,66.38,66.38,66.38,66.38,400.0,52.0145,52.0145,52.0145,52.0145,400.0
2014-10-31 12:30:00,66.42,66.42,66.11,66.23,1400.0,52.0458,52.0458,51.8029,51.8969,1400.0
2014-10-31 12:35:00,66.31,66.31,65.96,65.96,800.0,51.9596,51.9596,51.6854,51.6854,800.0
2014-10-31 12:40:00,66.19,66.19,66.13,66.13,400.0,51.8656,51.8656,51.8186,51.8186,400.0
2014-10-31 12:45:00,66.5,66.59,66.44,66.59,400.0,52.1085,52.179,52.0615,52.179,400.0
2014-10-31 12:50:00,66.8,66.8,66.75,66.75,200.0,52.3436,52.3436,52.3044,52.3044,200.0
2014-10-31 12:55:00,66.77,66.9,66.74,66.9,2200.0,52.3201,52.4219,52.2966,52.4219,2200.0
2014-10-31 13:00:00,67.13,67.26,67.06,67.2,500.0,52.6022,52.704,52.5473,52.657,500.0
2014-10-31 13:05:00,67.21,67.28,66.87,66.88,2600.0,52.6648,52.7197,52.3984,52.4063,2600.0
2014-10-31 13:10:00,66.95,66.95,66.94,66.94,200.0,52.4611,52.4611,52.4533,52.4533,200.0
2014-10-31 13:15:00,67.01,67.01,66.86,66.95,1200.0,52.5081,52.5081,52.3906,52.4611,1200.0
2014-10-31 13:20:00,66.96,66.96,66.65,66.65,900.0,52.4689,52.4689,52.226,52.226,900.0
2014-10-31 13:25:00,66.57,66.92,66.5,66.91,1200.0,52.1633,52.4376,52.1085,52.4298,1200.0
2014-10-31 13:30:00,66.92,67.02,66.49,66.56,4900.0,52.4376,52.516,52.1007,52.1555,4900.0
2014-10-31 13:35:00,66.67,66.77,66.44,66.71,1800.0,52.2417,52.3201,52.0615,52.273,1800.0
2014-10-31 13:40:00,66.71,66.85,66.35,66.38,1200.0,52.273,52.3827,51.991,52.0145,1200.0
2014-10-31 13:45:00,66.75,66.88,66.75,66.88,2100.0,52.3044,52.4063,52.3044,52.4063,2100.0
2014-10-31 13:50:00,66.92,66.92,66.67,66.86,900.0,52.4376,52.4376,52.2417,52.3906,900.0
2014-10-31 13:55:00,66.9,67.2,66.9,66.97,700.0,52.4219,52.657,52.4219,52.4768,700.0
2014-10-31 14:00:00,66.93,67.2,66.93,67.04,1100.0,52.4454,52.657,52.4454,52.5316,1100.0
2014-10-31 14:05:00,66.97,67.17,66.93,66.97,3400.0,52.4768,52.6335,52.4454,52.4768,3400.0
2014-10-31 14:10:00,66.92,67.49,66.92,67.49,700.0,52.4376,52.8842,52.4376,52.8842,700.0
2014-10-31 14:15:00,67.52,67.52,67.37,67.45,1400.0,52.9077,52.9077,52.7902,52.8529,1400.0
2014-10-31 14:20:00,67.55,67.85,67.41,67.85,1400.0,52.9313,53.1663,52.8216,53.1663,1400.0
2014-10-31 14:25:00,67.85,67.95,67.82,67.95,800.0,53.1663,53.2447,53.1428,53.2447,800.0
2014-10-31 14:30:00,67.9,67.99,67.89,67.92,2400.0,53.2055,53.276,53.1977,53.2212,2400.0
2014-10-31 14:35:00,67.96,68.03,67.89,67.96,1100.0,53.2525,53.3074,53.1977,53.2525,1100.0
2014-10-31 14:40:00,67.91,67.95,67.91,67.93,600.0,53.2133,53.2447,53.2133,53.229,600.0
2014-10-31 14:45:00,67.89,67.93,67.83,67.83,1200.0,53.1977,53.229,53.1507,53.1507,1200.0
2014-10-31 14:50:00,67.89,67.89,67.6,67.67,1600.0,53.1977,53.1977,52.9704,53.0253,1600.0
2014-10-31 14:55:00,67.63,67.76,67.48,67.69,2000.0,52.9939,53.0958,52.8764,53.041,2000.0
2014-10-31 15:00:00,67.74,67.82,67.68,67.82,1300.0,53.0801,53.1428,53.0331,53.1428,1300.0
2014-10-31 15:05:00,67.85,67.98,67.75,67.75,4700.0,53.1663,53.2682,53.088,53.088,4700.0
2014-10-31 15:10:00,67.95,67.97,67.83,67.91,1100.0,53.2447,53.2604,53.1507,53.2133,1100.0
2014-10-31 15:15:00,67.89,67.9,67.75,67.85,2000.0,53.1977,53.2055,53.088,53.1663,2000.0
2014-10-31 15:20:00,67.95,67.98,67.91,67.93,1100.0,53.2447,53.2682,53.2133,53.229,1100.0
2014-10-31 15:25:00,67.96,68.0,67.93,67.94,2000.0,53.2525,53.2839,53.229,53.2369,2000.0
2014-10-31 15:30:00,67.96,67.99,67.84,67.92,2500.0,53.2525,53.276,53.1585,53.2212,2500.0
2014-10-31 15:35:00,67.87,67.99,67.72,67.94,2100.0,53.182,53.276,53.0645,53.2369,2100.0
2014-10-31 15:40:00,68.01,68.36,68.01,68.14,2800.0,53.2917,53.566,53.2917,53.3936,2800.0
2014-10-31 15:45:00,68.15,68.22,68.0,68.03,4000.0,53.4014,53.4563,53.2839,53.3074,4000.0
2014-10-31 15:50:00,68.11,68.28,68.11,68.16,5900.0,53.3701,53.5033,53.3701,53.4092,5900.0
2014-10-31 15:55:00,68.27,68.59,68.19,68.5,4100.0,53.4954,53.7462,53.4328,53.6757,4100.0
2014-11-03 09:35:00,68.9,68.9,68.12,68.12,500.0,53.9891,53.9891,53.3779,53.3779,500.0
2014-11-03 09:40:00,67.69,67.69,67.55,67.64,300.0,53.041,53.041,52.9313,53.0018,300.0
2014-11-03 09:45:00,67.77,67.77,67.69,67.69,400.0,53.1036,53.1036,53.041,53.041,400.0
2014-11-03 09:50:00,67.41,67.99,67.36,67.99,600.0,52.8216,53.276,52.7824,53.276,600.0
2014-11-03 09:55:00,68.81,68.81,68.63,68.67,700.0,53.9186,53.9186,53.7775,53.8089,700.0
2014-11-03 10:00:00,68.61,68.73,67.85,67.85,1000.0,53.7619,53.8559,53.1663,53.1663,1000.0
2014-11-03 10:05:00,67.84,68.23,67.84,68.05,900.0,53.1585,53.4641,53.1585,53.323,900.0
2014-11-03 10:10:00,68.17,68.33,68.11,68.2,2000.0,53.4171,53.5425,53.3701,53.4406,2000.0
2014-11-03 10:15:00,68.12,68.23,68.12,68.23,500.0,53.3779,53.4641,53.3779,53.4641,500.0
2014-11-03 10:20:00,68.24,68.24,68.24,68.24,100.0,53.4719,53.4719,53.4719,53.4719,100.0
2014-11-03 10:25:00,68.33,68.43,68.33,68.43,200.0,53.5425,53.6208,53.5425,53.6208,200.0
2014-11-03 10:30:00,68.43,68.43,68.43,68.43,0.0,53.6208,53.6208,53.6208,53.6208,0.0
2014-11-03 10:35:00,68.91,69.14,68.9,68.9,900.0,53.9969,54.1772,53.9891,53.9891,900.0
2014-11-03 10:40:00,68.72,68.72,68.72,68.72,100.0,53.8481,53.8481,53.8481,53.8481,100.0
2014-11-03 10:45:00,68.59,68.8,68.57,68.8,600.0,53.7462,53.9107,53.7305,53.9107,600.0
2014-11-03 10:50:00,68.92,69.39,68.92,69.33,900.0,54.0048,54.3731,54.0048,54.326,900.0
2014-11-03 10:55:00,69.49,69.74,69.49,69.57,1900.0,54.4514,54.6473,54.4514,54.5141,1900.0
2014-11-03 11:00:00,69.72,69.72,69.35,69.35,1800.0,54.6316,54.6316,54.3417,54.3417,1800.0
2014-11-03 11:05:00,69.38,69.46,69.17,69.17,1200.0,54.3652,54.4279,54.2007,54.2007,1200.0
2014-11-03 11:10:00,69.23,69.23,69.08,69.22,500.0,54.2477,54.2477,54.1301,54.2398,500.0
2014-11-03 11:15:00,69.15,69.24,68.94,68.96,1500.0,54.185,54.2555,54.0204,54.0361,1500.0
2014-11-03 11:20:00,68.93,69.16,68.93,69.16,3500.0,54.0126,54.1928,54.0126,54.1928,3500.0
2014-11-03 11:25:00,69.0,69.07,68.91,69.05,1800.0,54.0675,54.1223,53.9969,54.1066,1800.0
2014-11-03 11:30:00,69.51,69.51,69.32,69.32,400.0,54.4671,54.4671,54.3182,54.3182,400.0
2014-11-03 11:35:00,69.49,69.62,69.49,69.55,500.0,54.4514,54.5533,54.4514,54.4984,500.0
2014-11-03 11:40:00,69.45,69.52,69.32,69.48,3700.0,54.4201,54.4749,54.3182,54.4436,3700.0
2014-11-03 11:45:00,69.52,69.78,69.52,69.78,1500.0,54.4749,54.6787,54.4749,54.6787,1500.0
2014-11-03 11:50:00,69.75,69.92,69.67,69.67,2600.0,54.6551,54.7884,54.5925,54.5925,2600.0
2014-11-03 11:55:00,69.67,69.67,69.67,69.67,0.0,54.5925,54.5925,54.5925,54.5925,0.0
2014-11-03 12:00:00,69.54,69.72,69.54,69.7,5400.0,54.4906,54.6316,54.4906,54.616,5400.0
2014-11-03 12:05:00,69.57,69.57,69.43,69.44,500.0,54.5141,54.5141,54.4044,54.4122,500.0
2014-11-03 12:10:00,69.46,69.49,69.22,69.22,2400.0,54.4279,54.4514,54.2398,54.2398,2400.0
2014-11-03 12:15:00,69.09,69.09,68.76,68.88,900.0,54.138,54.138,53.8794,53.9734,900.0
2014-11-03 12:20:00,68.93,68.93,68.93,68.93,100.0,54.0126,54.0126,54.0126,54.0126,100.0
2014-11-03 12:25:00,68.81,69.1,68.81,68.99,2800.0,53.9186,54.1458,53.9186,54.0596,2800.0
2014-11-03 12:30:00,69.1,69.1,68.79,68.88,800.0,54.1458,54.1458,53.9029,53.9734,800.0
2014-11-03 12:35:00,68.99,68.99,68.99,68.99,100.0,54.0596,54.0596,54.0596,54.0596,100.0
2014-11-03 12:40:00,68.84,68.84,68.8,68.8,200.0,53.9421,53.9421,53.9107,53.9107,200.0
2014-11-03 12:45:00,69.04,69.09,68.78,69.09,5200.0,54.0988,54.138,53.8951,54.138,5200.0
2014-11-03 12:50:00,69.04,69.04,68.89,68.9,2700.0,54.0988,54.0988,53.9813,53.9891,2700.0
2014-11-03 12:55:00,68.99,71.53,68.99,71.37,18000.0,54.0596,56.0499,54.0596,55.9246,18000.0
2014-11-03 13:00:00,71.47,71.47,70.51,70.51,900.0,56.0029,56.0029,55.2507,55.2507,900.0
2014-11-03 13:05:00,70.35,70.38,69.89,70.0,1300.0,55.1253,55.1488,54.7648,54.851,1300.0
2014-11-03 13:10:00,70.09,70.26,69.75,69.75,1400.0,54.9216,55.0548,54.6551,54.6551,1400.0
2014-11-03 13:15:00,69.59,69.86,69.59,69.62,1600.0,54.5298,54.7413,54.5298,54.5533,1600.0
2014-11-03 13:20:00,69.67,69.72,69.45,69.45,500.0,54.5925,54.6316,54.4201,54.4201,500.0
2014-11-03 13:25:00,69.6,69.78,69.6,69.78,300.0,54.5376,54.6787,54.5376,54.6787,300.0
2014-11-03 13:30:00,69.99,70.03,69.96,69.97,2800.0,54.8432,54.8746,54.8197,54.8275,2800.0
2014-11-03 13:35:00,69.99,70.14,69.99,70.11,6400.0,54.8432,54.9607,54.8432,54.9372,6400.0
2014-11-03 13:40:00,70.17,70.4,70.17,70.35,2300.0,54.9843,55.1645,54.9843,55.1253,2300.0
2014-11-03 13:45:00,70.33,70.33,69.83,69.83,1600.0,55.1096,55.1096,54.7178,54.7178,1600.0
2014-11-03 13:50:00,69.8,69.8,69.33,69.42,1800.0,54.6943,54.6943,54.326,54.3966,1800.0
2014-11-03 13:55:00,69.35,69.42,69.24,69.24,900.0,54.3417,54.3966,54.2555,54.2555,900.0
2014-11-03 14:00:00,69.16,69.16,69.06,69.06,300.0,54.1928,54.1928,54.1145,54.1145,300.0
2014-11-03 14:05:00,68.86,68.86,68.86,68.86,100.0,53.9578,53.9578,53.9578,53.9578,100.0
2014-11-03 14:10:00,68.93,69.41,68.93,69.18,2800.0,54.0126,54.3887,54.0126,54.2085,2800.0
2014-11-03 14:15:00,69.15,69.15,69.1,69.1,900.0,54.185,54.185,54.1458,54.1458,900.0
2014-11-03 14:20:00,68.87,68.87,68.34,68.34,2100.0,53.9656,53.9656,53.5503,53.5503,2100.0
2014-11-03 14:25:00,68.44,68.47,67.76,67.88,4300.0,53.6286,53.6522,53.0958,53.1898,4300.0
2014-11-03 14:30:00,67.78,67.78,66.87,66.87,5900.0,53.1115,53.1115,52.3984,52.3984,5900.0
2014-11-03 14:35:00,66.8,67.41,66.8,67.21,4100.0,52.3436,52.8216,52.3436,52.6648,4100.0
2014-11-03 14:40:00,66.86,67.12,66.86,67.09,2900.0,52.3906,52.5943,52.3906,52.5708,2900.0
2014-11-03 14:45:00,67.09,67.09,66.8,66.94,1700.0,52.5708,52.5708,52.3436,52.4533,1700.0
2014-11-03 14:50:00,67.03,67.16,67.0,67.07,1000.0,52.5238,52.6257,52.5003,52.5551,1000.0
2014-11-03 14:55:00,66.93,66.93,66.54,66.7,1500.0,52.4454,52.4454,52.1398,52.2652,1500.0
2014-11-03 15:00:00,66.74,67.36,66.74,67.34,2600.0,52.2966,52.7824,52.2966,52.7667,2600.0
2014-11-03 15:05:00,67.33,67.72,67.33,67.62,1300.0,52.7589,53.0645,52.7589,52.9861,1300.0
2014-11-03 15:10:00,67.5,67.72,67.49,67.72,1400.0,52.8921,53.0645,52.8842,53.0645,1400.0
2014-11-03 15:15:00,67.56,67.58,67.5,67.5,600.0,52.9391,52.9548,52.8921,52.8921,600.0
2014-11-03 15:20:00,67.18,67.33,67.05,67.16,1100.0,52.6413,52.7589,52.5395,52.6257,1100.0
2014-11-03 15:25:00,67.04,67.04,66.73,66.73,800.0,52.5316,52.5316,52.2887,52.2887,800.0
2014-11-03 15:30:00,66.77,67.38,66.77,67.38,2200.0,52.3201,52.798,52.3201,52.798,2200.0
2014-11-03 15:35:00,67.23,67.29,67.02,67.05,1700.0,52.6805,52.7275,52.516,52.5395,1700.0
2014-11-03 15:40:00,67.01,67.04,66.97,66.97,1800.0,52.5081,52.5316,52.4768,52.4768,1800.0
2014-11-03 15:45:00,66.94,67.09,66.9,67.09,3400.0,52.4533,52.5708,52.4219,52.5708,3400.0
2014-11-03 15:50:00,67.12,67.39,67.12,67.36,6200.0,52.5943,52.8059,52.5943,52.7824,6200.0
2014-11-03 15:55:00,67.37,67.42,67.24,67.4,3000.0,52.7902,52.8294,52.6883,52.8137,3000.0
2014-11-04 09:30:00,65.62,66.0,65.1,66.0,1800.0,51.4189,51.7167,51.0115,51.7167,1800.0
2014-11-04 09:35:00,66.03,66.03,64.6,64.9,2200.0,51.7402,51.7402,50.6197,50.8548,2200.0
2014-11-04 09:40:00,64.91,65.06,64.27,64.63,4300.0,50.8626,50.9801,50.3611,50.6432,4300.0
2014-11-04 09:45:00,64.56,64.93,64.42,64.59,2200.0,50.5883,50.8783,50.4786,50.6118,2200.0
2014-11-04 09:50:00,64.39,64.66,64.18,64.25,1200.0,50.4551,50.6667,50.2906,50.3454,1200.0
2014-11-04 09:55:00,64.61,64.83,64.18,64.18,900.0,50.6275,50.7999,50.2906,50.2906,900.0
2014-11-04 10:00:00,64.34,64.62,64.29,64.32,1600.0,50.4159,50.6353,50.3768,50.4003,1600.0
2014-11-04 10:05:00,64.35,64.44,64.28,64.4,1600.0,50.4238,50.4943,50.3689,50.463,1600.0
2014-11-04 10:10:00,64.24,64.35,64.22,64.35,1000.0,50.3376,50.4238,50.3219,50.4238,1000.0
2014-11-04 10:15:00,64.05,64.21,63.8,63.94,700.0,50.1887,50.3141,49.9928,50.1025,700.0
2014-11-04 10:20:00,63.89,63.98,63.89,63.98,200.0,50.0633,50.1339,50.0633,50.1339,200.0
2014-11-04 10:25:00,63.81,63.81,63.63,63.63,500.0,50.0006,50.0006,49.8596,49.8596,500.0
2014-11-04 10:30:00,63.79,63.96,63.7,63.86,1400.0,49.985,50.1182,49.9144,50.0398,1400.0
2014-11-04 10:35:00,64.0,64.21,63.73,63.87,2800.0,50.1495,50.3141,49.938,50.0477,2800.0
2014-11-04 10:40:00,63.87,64.04,63.82,63.82,700.0,50.0477,50.1809,50.0085,50.0085,700.0
2014-11-04 10:45:00,63.81,63.9,63.61,63.7,5600.0,50.0006,50.0712,49.8439,49.9144,5600.0
2014-11-04 10:50:00,63.74,64.14,63.66,64.14,5800.0,49.9458,50.2592,49.8831,50.2592,5800.0
2014-11-04 10:55:00,64.06,64.06,63.55,63.55,3600.0,50.1965,50.1965,49.7969,49.7969,3600.0
2014-11-04 11:00:00,63.51,63.84,63.51,63.55,1400.0,49.7656,50.0242,49.7656,49.7969,1400.0
2014-11-04 11:05:00,63.55,63.68,63.36,63.36,2600.0,49.7969,49.8988,49.648,49.648,2600.0
2014-11-04 11:10:00,63.04,63.3,63.04,63.3,1200.0,49.3973,49.601,49.3973,49.601,1200.0
2014-11-04 11:15:00,62.92,62.97,62.81,62.92,1300.0,49.3033,49.3424,49.2171,49.3033,1300.0
2014-11-04 11:20:00,62.72,62.95,62.72,62.95,900.0,49.1465,49.3268,49.1465,49.3268,900.0
2014-11-04 11:25:00,62.99,63.39,62.99,63.14,1000.0,49.3581,49.6715,49.3581,49.4756,1000.0
2014-11-04 11:30:00,63.15,63.15,62.88,62.93,2400.0,49.4835,49.4835,49.2719,49.3111,2400.0
2014-11-04 11:35:00,63.16,63.33,62.97,63.06,1100.0,49.4913,49.6245,49.3424,49.413,1100.0
2014-11-04 11:40:00,63.15,63.22,63.07,63.22,600.0,49.4835,49.5383,49.4208,49.5383,600.0
2014-11-04 11:45:00,63.17,63.55,63.1,63.55,1300.0,49.4991,49.7969,49.4443,49.7969,1300.0
2014-11-04 11:50:00,63.72,63.94,63.7,63.94,700.0,49.9301,50.1025,49.9144,50.1025,700.0
2014-11-04 11:55:00,64.02,64.12,63.98,64.11,1000.0,50.1652,50.2436,50.1339,50.2357,1000.0
2014-11-04 12:00:00,63.98,64.15,63.98,64.1,1900.0,50.1339,50.2671,50.1339,50.2279,1900.0
2014-11-04 12:05:00,64.26,64.5,64.09,64.09,800.0,50.3533,50.5413,50.22,50.22,800.0
2014-11-04 12:10:00,64.02,64.02,63.94,63.94,200.0,50.1652,50.1652,50.1025,50.1025,200.0
2014-11-04 12:15:00,63.89,64.08,63.89,64.03,600.0,50.0633,50.2122,50.0633,50.173,600.0
2014-11-04 12:20:00,64.06,64.08,63.91,64.08,1600.0,50.1965,50.2122,50.079,50.2122,1600.0
2014-11-04 12:25:00,64.15,64.26,64.02,64.09,900.0,50.2671,50.3533,50.1652,50.22,900.0
2014-11-04 12:30:00,64.13,64.16,64.11,64.12,600.0,50.2514,50.2749,50.2357,50.2436,600.0
2014-11-04 12:35:00,64.14,64.14,63.9,63.93,800.0,50.2592,50.2592,50.0712,50.0947,800.0
2014-11-04 12:40:00,63.86,64.2,63.83,64.2,1400.0,50.0398,50.3062,50.0163,50.3062,1400.0
2014-11-04 12:45:00,64.29,64.39,64.29,64.38,800.0,50.3768,50.4551,50.3768,50.4473,800.0
2014-11-04 12:50:00,64.32,64.32,64.27,64.27,300.0,50.4003,50.4003,50.3611,50.3611,300.0
2014-11-04 12:55:00,63.83,64.15,63.83,64.0,800.0,50.0163,50.2671,50.0163,50.1495,800.0
2014-11-04 13:00:00,63.84,63.84,63.74,63.74,300.0,50.0242,50.0242,49.9458,49.9458,300.0
2014-11-04 13:05:00,63.71,63.77,63.58,63.75,1800.0,49.9223,49.9693,49.8204,49.9536,1800.0
2014-11-04 13:10:00,63.78,64.14,63.65,64.14,2400.0,49.9771,50.2592,49.8753,50.2592,2400.0
2014-11-04 13:15:00,64.21,64.21,64.2,64.2,200.0,50.3141,50.3141,50.3062,50.3062,200.0
2014-11-04 13:20:00,64.08,64.27,64.08,64.27,600.0,50.2122,50.3611,50.2122,50.3611,600.0
2014-11-04 13:25:00,64.19,64.49,64.19,64.49,800.0,50.2984,50.5335,50.2984,50.5335,800.0
2014-11-04 13:30:00,64.3,64.48,64.08,64.08,1000.0,50.3846,50.5256,50.2122,50.2122,1000.0
2014-11-04 13:35:00,64.1,64.18,64.08,64.18,800.0,50.2279,50.2906,50.2122,50.2906,800.0
2014-11-04 13:40:00,64.19,64.47,64.19,64.21,400.0,50.2984,50.5178,50.2984,50.3141,400.0
2014-11-04 13:45:00,64.03,64.32,64.03,64.32,300.0,50.173,50.4003,50.173,50.4003,300.0
2014-11-04 13:50:00,64.28,64.9,64.28,64.9,900.0,50.3689,50.8548,50.3689,50.8548,900.0
2014-11-04 13:55:00,64.89,64.97,64.73,64.85,900.0,50.8469,50.9096,50.7215,50.8156,900.0
2014-11-04 14:00:00,64.89,64.96,64.89,64.96,200.0,50.8469,50.9018,50.8469,50.9018,200.0
2014-11-04 14:05:00,64.57,64.66,64.39,64.46,1400.0,50.5962,50.6667,50.4551,50.51,1400.0
2014-11-04 14:10:00,64.52,64.78,64.52,64.78,400.0,50.557,50.7607,50.557,50.7607,400.0
2014-11-04 14:15:00,64.82,64.83,64.69,64.69,1000.0,50.7921,50.7999,50.6902,50.6902,1000.0
2014-11-04 14:20:00,64.68,64.8,64.67,64.69,1300.0,50.6824,50.7764,50.6745,50.6902,1300.0
2014-11-04 14:25:00,64.68,65.04,64.66,64.96,1200.0,50.6824,50.9645,50.6667,50.9018,1200.0
2014-11-04 14:30:00,64.91,64.91,64.39,64.47,800.0,50.8626,50.8626,50.4551,50.5178,800.0
2014-11-04 14:35:00,64.54,64.59,64.54,64.58,900.0,50.5727,50.6118,50.5727,50.604,900.0
2014-11-04 14:40:00,64.59,64.59,64.28,64.28,1500.0,50.6118,50.6118,50.3689,50.3689,1500.0
2014-11-04 14:45:00,64.33,64.39,64.17,64.17,4400.0,50.4081,50.4551,50.2827,50.2827,4400.0
2014-11-04 14:50:00,64.16,64.3,64.06,64.06,2000.0,50.2749,50.3846,50.1965,50.1965,2000.0
2014-11-04 14:55:00,64.08,64.44,64.06,64.43,6000.0,50.2122,50.4943,50.1965,50.4865,6000.0
2014-11-04 15:00:00,64.52,64.52,64.28,64.28,1800.0,50.557,50.557,50.3689,50.3689,1800.0
2014-11-04 15:05:00,64.27,64.27,64.13,64.14,1800.0,50.3611,50.3611,50.2514,50.2592,1800.0
2014-11-04 15:10:00,64.18,64.23,64.03,64.06,5300.0,50.2906,50.3297,50.173,50.1965,5300.0
2014-11-04 15:15:00,63.97,64.04,63.64,63.88,5200.0,50.126,50.1809,49.8674,50.0555,5200.0
2014-11-04 15:20:00,64.04,64.23,64.04,64.23,1900.0,50.1809,50.3297,50.1809,50.3297,1900.0
2014-11-04 15:25:00,64.2,64.2,63.98,63.98,1000.0,50.3062,50.3062,50.1339,50.1339,1000.0
2014-11-04 15:30:00,64.0,64.11,63.97,64.02,3500.0,50.1495,50.2357,50.126,50.1652,3500.0
2014-11-04 15:35:00,64.05,64.11,63.85,63.85,5800.0,50.1887,50.2357,50.032,50.032,5800.0
2014-11-04 15:40:00,63.85,63.85,63.62,63.69,8900.0,50.032,50.032,49.8518,49.9066,8900.0
2014-11-04 15:45:00,63.75,63.84,63.63,63.63,9900.0,49.9536,50.0242,49.8596,49.8596,9900.0
2014-11-04 15:50:00,63.64,63.64,63.53,63.61,15200.0,49.8674,49.8674,49.7812,49.8439,15200.0
2014-11-04 15:55:00,63.62,63.79,63.56,63.57,18400.0,49.8518,49.985,49.8047,49.8126,18400.0
2014-11-05 09:30:00,66.19,66.19,64.45,64.69,800.0,51.8656,51.8656,50.5021,50.6902,800.0
2014-11-05 09:35:00,65.67,65.82,65.14,65.14,2700.0,51.4581,51.5757,51.0428,51.0428,2700.0
2014-11-05 09:40:00,64.66,64.66,63.76,63.76,2000.0,50.6667,50.6667,49.9615,49.9615,2000.0
2014-11-05 09:45:00,63.92,64.08,63.54,63.54,5700.0,50.0868,50.2122,49.7891,49.7891,5700.0
2014-11-05 09:50:00,63.27,64.34,63.27,63.86,12500.0,49.5775,50.4159,49.5775,50.0398,12500.0
2014-11-05 09:55:00,63.79,63.86,63.48,63.78,4500.0,49.985,50.0398,49.7421,49.9771,4500.0
2014-11-05 10:00:00,63.81,64.49,63.63,64.49,3300.0,50.0006,50.5335,49.8596,50.5335,3300.0
2014-11-05 10:05:00,64.36,64.68,64.36,64.68,900.0,50.4316,50.6824,50.4316,50.6824,900.0
2014-11-05 10:10:00,64.51,64.51,64.39,64.45,500.0,50.5492,50.5492,50.4551,50.5021,500.0
2014-11-05 10:15:00,64.68,64.68,64.5,64.5,600.0,50.6824,50.6824,50.5413,50.5413,600.0
2014-11-05 10:20:00,64.37,64.42,64.37,64.42,200.0,50.4395,50.4786,50.4395,50.4786,200.0
2014-11-05 10:25:00,64.6,65.6,64.56,65.6,3200.0,50.6197,51.4033,50.5883,51.4033,3200.0
2014-11-05 10:30:00,65.38,65.54,65.24,65.43,2500.0,51.2309,51.3562,51.1212,51.2701,2500.0
2014-11-05 10:35:00,65.53,66.32,65.53,66.17,1100.0,51.3484,51.9674,51.3484,51.8499,1100.0
2014-11-05 10:40:00,66.06,66.33,66.06,66.2,1500.0,51.7637,51.9753,51.7637,51.8734,1500.0
2014-11-05 10:45:00,66.32,66.86,66.32,66.86,2300.0,51.9674,52.3906,51.9674,52.3906,2300.0
2014-11-05 10:50:00,66.76,66.89,66.31,66.31,1000.0,52.3122,52.4141,51.9596,51.9596,1000.0
2014-11-05 10:55:00,66.21,66.24,66.04,66.04,1000.0,51.8813,51.9048,51.748,51.748,1000.0
2014-11-05 11:00:00,66.15,66.15,65.89,65.93,1800.0,51.8342,51.8342,51.6305,51.6618,1800.0
2014-11-05 11:05:00,65.42,65.64,65.33,65.64,1000.0,51.2622,51.4346,51.1917,51.4346,1000.0
2014-11-05 11:10:00,65.71,65.71,65.39,65.43,3300.0,51.4895,51.4895,51.2387,51.2701,3300.0
2014-11-05 11:15:00,65.52,65.66,65.47,65.66,2000.0,51.3406,51.4503,51.3014,51.4503,2000.0
2014-11-05 11:20:00,65.7,65.7,64.71,64.71,2200.0,51.4816,51.4816,50.7059,50.7059,2200.0
2014-11-05 11:25:00,64.77,65.4,64.77,65.4,500.0,50.7529,51.2465,50.7529,51.2465,500.0
2014-11-05 11:30:00,65.3,65.42,65.06,65.34,5100.0,51.1682,51.2622,50.9801,51.1995,5100.0
2014-11-05 11:35:00,65.39,65.48,64.35,64.44,2700.0,51.2387,51.3092,50.4238,50.4943,2700.0
2014-11-05 11:40:00,64.54,64.74,64.4,64.62,2600.0,50.5727,50.7294,50.463,50.6353,2600.0
2014-11-05 11:45:00,64.66,64.79,64.66,64.69,1700.0,50.6667,50.7686,50.6667,50.6902,1700.0
2014-11-05 11:50:00,64.65,65.0,64.5,65.0,2600.0,50.6589,50.9331,50.5413,50.9331,2600.0
2014-11-05 11:55:00,65.39,65.49,65.22,65.49,1300.0,51.2387,51.3171,51.1055,51.3171,1300.0
2014-11-05 12:00:00,65.86,65.86,65.2,65.2,4800.0,51.607,51.607,51.0898,51.0898,4800.0
2014-11-05 12:05:00,65.18,65.51,65.18,65.46,3000.0,51.0742,51.3327,51.0742,51.2936,3000.0
2014-11-05 12:10:00,65.46,65.64,65.45,65.64,1500.0,51.2936,51.4346,51.2857,51.4346,1500.0
2014-11-05 12:15:00,65.73,65.76,65.61,65.65,800.0,51.5051,51.5286,51.4111,51.4424,800.0
2014-11-05 12:20:00,65.64,65.78,65.57,65.78,1200.0,51.4346,51.5443,51.3798,51.5443,1200.0
2014-11-05 12:25:00,65.69,65.78,65.59,65.78,600.0,51.4738,51.5443,51.3954,51.5443,600.0
2014-11-05 12:30:00,65.5,65.72,65.45,65.72,1400.0,51.3249,51.4973,51.2857,51.4973,1400.0
2014-11-05 12:35:00,65.73,65.77,65.52,65.6,4100.0,51.5051,51.5365,51.3406,51.4033,4100.0
2014-11-05 12:40:00,65.76,65.76,65.5,65.56,2300.0,51.5286,51.5286,51.3249,51.3719,2300.0
2014-11-05 12:45:00,65.75,65.81,65.55,65.59,2100.0,51.5208,51.5678,51.3641,51.3954,2100.0
2014-11-05 12:50:00,65.58,65.81,65.57,65.57,1100.0,51.3876,51.5678,51.3798,51.3798,1100.0
2014-11-05 12:55:00,65.71,65.73,65.48,65.58,3800.0,51.4895,51.5051,51.3092,51.3876,3800.0
2014-11-05 13:00:00,65.5,65.81,65.5,65.72,2400.0,51.3249,51.5678,51.3249,51.4973,2400.0
2014-11-05 13:05:00,65.74,65.77,65.65,65.76,1600.0,51.513,51.5365,51.4424,51.5286,1600.0
2014-11-05 13:10:00,65.76,65.98,65.66,65.98,3900.0,51.5286,51.701,51.4503,51.701,3900.0
2014-11-05 13:15:00,65.85,65.85,65.45,65.45,1800.0,51.5992,51.5992,51.2857,51.2857,1800.0
2014-11-05 13:20:00,65.45,65.55,65.45,65.55,1400.0,51.2857,51.3641,51.2857,51.3641,1400.0
2014-11-05 13:25:00,65.58,65.58,65.21,65.4,1700.0,51.3876,51.3876,51.0977,51.2465,1700.0
2014-11-05 13:30:00,65.15,65.37,65.09,65.2,1800.0,51.0506,51.223,51.0036,51.0898,1800.0
2014-11-05 13:35:00,65.2,65.2,65.2,65.2,0.0,51.0898,51.0898,51.0898,51.0898,0.0
2014-11-05 13:40:00,65.12,65.12,65.04,65.04,600.0,51.0271,51.0271,50.9645,50.9645,600.0
2014-11-05 13:45:00,64.97,65.14,64.97,65.14,500.0,50.9096,51.0428,50.9096,51.0428,500.0
2014-11-05 13:50:00,65.2,65.51,65.2,65.46,600.0,51.0898,51.3327,51.0898,51.2936,600.0
2014-11-05 13:55:00,65.48,65.57,65.23,65.41,2300.0,51.3092,51.3798,51.1133,51.2544,2300.0
2014-11-05 14:00:00,65.36,65.69,65.36,65.6,2900.0,51.2152,51.4738,51.2152,51.4033,2900.0
2014-11-05 14:05:00,65.6,65.6,65.6,65.6,0.0,51.4033,51.4033,51.4033,51.4033,0.0
2014-11-05 14:10:00,65.4,65.49,65.4,65.43,500.0,51.2465,51.3171,51.2465,51.2701,500.0
2014-11-05 14:15:00,65.38,65.38,65.24,65.29,1300.0,51.2309,51.2309,51.1212,51.1604,1300.0
2014-11-05 14:20:00,65.37,65.37,65.25,65.25,800.0,51.223,51.223,51.129,51.129,800.0
2014-11-05 14:25:00,65.26,65.26,64.9,64.98,1800.0,51.1368,51.1368,50.8548,50.9174,1800.0
2014-11-05 14:30:00,64.99,64.99,64.77,64.87,1400.0,50.9253,50.9253,50.7529,50.8312,1400.0
2014-11-05 14:35:00,64.91,64.91,64.74,64.86,900.0,50.8626,50.8626,50.7294,50.8234,900.0
2014-11-05 14:40:00,64.91,64.91,64.75,64.81,1300.0,50.8626,50.8626,50.7372,50.7842,1300.0
2014-11-05 14:45:00,64.87,64.9,64.78,64.88,900.0,50.8312,50.8548,50.7607,50.8391,900.0
2014-11-05 14:50:00,64.89,64.89,64.81,64.86,500.0,50.8469,50.8469,50.7842,50.8234,500.0
2014-11-05 14:55:00,64.88,65.0,64.88,64.95,1400.0,50.8391,50.9331,50.8391,50.8939,1400.0
2014-11-05 15:00:00,65.08,65.11,64.92,64.92,1700.0,50.9958,51.0193,50.8704,50.8704,1700.0
2014-11-05 15:05:00,65.1,65.13,64.94,65.02,900.0,51.0115,51.035,50.8861,50.9488,900.0
2014-11-05 15:10:00,65.01,65.14,64.99,65.14,600.0,50.9409,51.0428,50.9253,51.0428,600.0
2014-11-05 15:15:00,65.1,65.1,64.94,65.06,2200.0,51.0115,51.0115,50.8861,50.9801,2200.0
2014-11-05 15:20:00,65.07,65.07,64.96,65.07,800.0,50.988,50.988,50.9018,50.988,800.0
2014-11-05 15:25:00,65.09,65.09,64.99,65.04,1000.0,51.0036,51.0036,50.9253,50.9645,1000.0
2014-11-05 15:30:00,65.05,65.15,64.91,65.08,2100.0,50.9723,51.0506,50.8626,50.9958,2100.0
2014-11-05 15:35:00,65.03,65.06,64.82,64.82,2800.0,50.9566,50.9801,50.7921,50.7921,2800.0
2014-11-05 15:40:00,64.9,65.04,64.86,64.92,1700.0,50.8548,50.9645,50.8234,50.8704,1700.0
2014-11-05 15:45:00,64.94,65.0,64.72,64.99,2200.0,50.8861,50.9331,50.7137,50.9253,2200.0
2014-11-05 15:50:00,65.0,65.25,64.83,64.87,5900.0,50.9331,51.129,50.7999,50.8312,5900.0
2014-11-05 15:55:00,64.87,65.07,64.83,64.95,5200.0,50.8312,50.988,50.7999,50.8939,5200.0
2014-11-06 09:30:00,64.0,64.07,63.91,64.07,1600.0,50.1495,50.2044,50.079,50.2044,1600.0
2014-11-06 09:35:00,64.55,64.61,64.55,64.61,200.0,50.5805,50.6275,50.5805,50.6275,200.0
2014-11-06 09:40:00,64.98,65.0,64.6,64.6,900.0,50.9174,50.9331,50.6197,50.6197,900.0
2014-11-06 09:45:00,64.52,64.65,64.35,64.65,700.0,50.557,50.6589,50.4238,50.6589,700.0
2014-11-06 09:50:00,64.53,64.53,64.22,64.26,800.0,50.5648,50.5648,50.3219,50.3533,800.0
2014-11-06 09:55:00,64.2,64.2,64.11,64.2,4000.0,50.3062,50.3062,50.2357,50.3062,4000.0
2014-11-06 10:00:00,64.29,64.57,64.04,64.1,1200.0,50.3768,50.5962,50.1809,50.2279,1200.0
2014-11-06 10:05:00,64.26,64.33,64.03,64.33,700.0,50.3533,50.4081,50.173,50.4081,700.0
2014-11-06 10:10:00,64.12,64.23,64.05,64.05,900.0,50.2436,50.3297,50.1887,50.1887,900.0
2014-11-06 10:15:00,64.07,64.1,63.83,63.95,1700.0,50.2044,50.2279,50.0163,50.1103,1700.0
2014-11-06 10:20:00,63.88,63.91,63.74,63.87,5000.0,50.0555,50.079,49.9458,50.0477,5000.0
2014-11-06 10:25:00,64.28,64.28,63.92,64.04,900.0,50.3689,50.3689,50.0868,50.1809,900.0
2014-11-06 10:30:00,63.96,64.19,63.86,64.19,600.0,50.1182,50.2984,50.0398,50.2984,600.0
2014-11-06 10:35:00,64.33,64.33,64.17,64.28,1300.0,50.4081,50.4081,50.2827,50.3689,1300.0
2014-11-06 10:40:00,64.4,64.9,64.4,64.89,1600.0,50.463,50.8548,50.463,50.8469,1600.0
2014-11-06 10:45:00,64.66,64.95,64.66,64.93,1000.0,50.6667,50.8939,50.6667,50.8783,1000.0
2014-11-06 10:50:00,64.86,64.86,64.78,64.78,500.0,50.8234,50.8234,50.7607,50.7607,500.0
2014-11-06 10:55:00,64.91,64.91,64.81,64.81,300.0,50.8626,50.8626,50.7842,50.7842,300.0
2014-11-06 11:00:00,64.76,65.11,64.76,65.08,4200.0,50.7451,51.0193,50.7451,50.9958,4200.0
2014-11-06 11:05:00,65.04,65.08,64.86,64.86,800.0,50.9645,50.9958,50.8234,50.8234,800.0
2014-11-06 11:10:00,64.71,64.71,64.47,64.47,700.0,50.7059,50.7059,50.5178,50.5178,700.0
2014-11-06 11:15:00,64.37,64.52,64.37,64.45,600.0,50.4395,50.557,50.4395,50.5021,600.0
2014-11-06 11:20:00,64.53,64.53,63.99,64.06,3000.0,50.5648,50.5648,50.1417,50.1965,3000.0
2014-11-06 11:25:00,63.95,64.34,63.95,64.34,1000.0,50.1103,50.4159,50.1103,50.4159,1000.0
2014-11-06 11:30:00,64.41,64.41,64.12,64.2,4800.0,50.4708,50.4708,50.2436,50.3062,4800.0
2014-11-06 11:35:00,64.15,64.22,64.03,64.11,900.0,50.2671,50.3219,50.173,50.2357,900.0
2014-11-06 11:40:00,64.14,64.34,64.14,64.34,500.0,50.2592,50.4159,50.2592,50.4159,500.0
2014-11-06 11:45:00,64.47,64.51,64.29,64.29,500.0,50.5178,50.5492,50.3768,50.3768,500.0
2014-11-06 11:50:00,64.28,64.29,63.99,64.1,1000.0,50.3689,50.3768,50.1417,50.2279,1000.0
2014-11-06 11:55:00,64.08,64.2,64.02,64.02,1500.0,50.2122,50.3062,50.1652,50.1652,1500.0
2014-11-06 12:00:00,64.0,64.2,63.92,64.2,7100.0,50.1495,50.3062,50.0868,50.3062,7100.0
2014-11-06 12:05:00,64.39,64.43,64.11,64.28,3900.0,50.4551,50.4865,50.2357,50.3689,3900.0
2014-11-06 12:10:00,64.27,64.35,64.14,64.35,1900.0,50.3611,50.4238,50.2592,50.4238,1900.0
2014-11-06 12:15:00,64.26,65.06,64.26,65.06,1500.0,50.3533,50.9801,50.3533,50.9801,1500.0
2014-11-06 12:20:00,65.1,65.1,65.0,65.02,400.0,51.0115,51.0115,50.9331,50.9488,400.0
2014-11-06 12:25:00,64.98,65.27,64.89,65.24,4300.0,50.9174,51.1447,50.8469,51.1212,4300.0
2014-11-06 12:30:00,65.34,65.34,64.94,65.0,2700.0,51.1995,51.1995,50.8861,50.9331,2700.0
2014-11-06 12:35:00,65.09,65.09,64.73,64.8,3800.0,51.0036,51.0036,50.7215,50.7764,3800.0
2014-11-06 12:40:00,64.56,64.82,64.56,64.74,1700.0,50.5883,50.7921,50.5883,50.7294,1700.0
2014-11-06 12:45:00,64.74,64.89,64.72,64.89,1800.0,50.7294,50.8469,50.7137,50.8469,1800.0
2014-11-06 12:50:00,64.93,65.02,64.78,64.88,3200.0,50.8783,50.9488,50.7607,50.8391,3200.0
2014-11-06 12:55:00,64.85,65.24,64.85,65.18,3000.0,50.8156,51.1212,50.8156,51.0742,3000.0
2014-11-06 13:00:00,65.17,65.17,64.99,64.99,800.0,51.0663,51.0663,50.9253,50.9253,800.0
2014-11-06 13:05:00,65.03,65.07,64.99,64.99,1000.0,50.9566,50.988,50.9253,50.9253,1000.0
2014-11-06 13:10:00,65.03,65.06,64.95,65.06,1500.0,50.9566,50.9801,50.8939,50.9801,1500.0
2014-11-06 13:15:00,65.14,65.27,65.14,65.22,600.0,51.0428,51.1447,51.0428,51.1055,600.0
2014-11-06 13:20:00,65.25,65.35,65.22,65.35,1600.0,51.129,51.2074,51.1055,51.2074,1600.0
2014-11-06 13:25:00,65.31,65.31,65.28,65.28,200.0,51.176,51.176,51.1525,51.1525,200.0
2014-11-06 13:30:00,65.55,65.58,65.52,65.58,400.0,51.3641,51.3876,51.3406,51.3876,400.0
2014-11-06 13:35:00,65.66,65.67,65.54,65.67,1100.0,51.4503,51.4581,51.3562,51.4581,1100.0
2014-11-06 13:40:00,65.69,65.85,65.68,65.68,900.0,51.4738,51.5992,51.466,51.466,900.0
2014-11-06 13:45:00,65.5,65.5,65.38,65.38,1100.0,51.3249,51.3249,51.2309,51.2309,1100.0
2014-11-06 13:50:00,65.36,65.38,65.28,65.3,1100.0,51.2152,51.2309,51.1525,51.1682,1100.0
2014-11-06 13:55:00,65.29,65.29,65.11,65.26,1600.0,51.1604,51.1604,51.0193,51.1368,1600.0
2014-11-06 14:00:00,65.36,65.36,65.29,65.29,600.0,51.2152,51.2152,51.1604,51.1604,600.0
2014-11-06 14:05:00,65.35,65.35,65.32,65.32,300.0,51.2074,51.2074,51.1839,51.1839,300.0
2014-11-06 14:10:00,65.24,65.35,65.11,65.26,2000.0,51.1212,51.2074,51.0193,51.1368,2000.0
2014-11-06 14:15:00,65.11,65.28,65.11,65.28,1000.0,51.0193,51.1525,51.0193,51.1525,1000.0
2014-11-06 14:20:00,65.25,65.25,65.19,65.19,300.0,51.129,51.129,51.082,51.082,300.0
2014-11-06 14:25:00,65.24,65.32,65.24,65.28,900.0,51.1212,51.1839,51.1212,51.1525,900.0
2014-11-06 14:30:00,65.32,65.32,65.15,65.18,1300.0,51.1839,51.1839,51.0506,51.0742,1300.0
2014-11-06 14:35:00,65.31,65.33,65.21,65.21,600.0,51.176,51.1917,51.0977,51.0977,600.0
2014-11-06 14:40:00,65.22,65.32,65.18,65.32,800.0,51.1055,51.1839,51.0742,51.1839,800.0
2014-11-06 14:45:00,65.31,65.31,65.26,65.3,800.0,51.176,51.176,51.1368,51.1682,800.0
2014-11-06 14:50:00,65.33,65.45,65.33,65.43,2600.0,51.1917,51.2857,51.1917,51.2701,2600.0
2014-11-06 14:55:00,65.59,65.64,65.59,65.6,800.0,51.3954,51.4346,51.3954,51.4033,800.0
2014-11-06 15:00:00,65.64,65.71,65.5,65.56,2200.0,51.4346,51.4895,51.3249,51.3719,2200.0
2014-11-06 15:05:00,65.52,65.54,65.46,65.46,1400.0,51.3406,51.3562,51.2936,51.2936,1400.0
2014-11-06 15:10:00,65.46,65.55,65.45,65.53,1200.0,51.2936,51.3641,51.2857,51.3484,1200.0
2014-11-06 15:15:00,65.45,65.79,65.43,65.73,1900.0,51.2857,51.5521,51.2701,51.5051,1900.0
2014-11-06 15:20:00,65.72,65.9,65.72,65.9,900.0,51.4973,51.6383,51.4973,51.6383,900.0
2014-11-06 15:25:00,65.94,65.95,65.85,65.95,2600.0,51.6697,51.6775,51.5992,51.6775,2600.0
2014-11-06 15:30:00,65.97,65.98,65.8,65.81,1700.0,51.6932,51.701,51.56,51.5678,1700.0
2014-11-06 15:35:00,65.79,65.83,65.5,65.53,3100.0,51.5521,51.5835,51.3249,51.3484,3100.0
2014-11-06 15:40:00,65.57,65.59,65.42,65.46,1600.0,51.3798,51.3954,51.2622,51.2936,1600.0
2014-11-06 15:45:00,65.47,65.74,65.47,65.74,3500.0,51.3014,51.513,51.3014,51.513,3500.0
2014-11-06 15:50:00,65.75,66.0,65.75,65.76,2500.0,51.5208,51.7167,51.5208,51.5286,2500.0
2014-11-06 15:55:00,65.79,65.86,65.74,65.79,3200.0,51.5521,51.607,51.513,51.5521,3200.0
2014-11-07 09:30:00,66.42,67.11,66.21,67.1,1000.0,52.0458,52.5865,51.8813,52.5786,1000.0
2014-11-07 09:35:00,67.12,67.49,66.43,67.34,2000.0,52.5943,52.8842,52.0536,52.7667,2000.0
2014-11-07 09:40:00,67.33,67.71,66.96,67.71,2300.0,52.7589,53.0566,52.4689,53.0566,2300.0
2014-11-07 09:45:00,67.41,67.79,67.4,67.61,1200.0,52.8216,53.1193,52.8137,52.9783,1200.0
2014-11-07 09:50:00,67.5,67.76,67.5,67.75,1300.0,52.8921,53.0958,52.8921,53.088,1300.0
2014-11-07 09:55:00,67.73,67.97,67.73,67.89,1200.0,53.0723,53.2604,53.0723,53.1977,1200.0
2014-11-07 10:00:00,67.94,68.02,67.8,67.95,1300.0,53.2369,53.2995,53.1272,53.2447,1300.0
2014-11-07 10:05:00,67.92,67.96,67.9,67.93,700.0,53.2212,53.2525,53.2055,53.229,700.0
2014-11-07 10:10:00,67.9,67.9,67.75,67.84,2700.0,53.2055,53.2055,53.088,53.1585,2700.0
2014-11-07 10:15:00,67.86,68.17,67.86,68.1,600.0,53.1742,53.4171,53.1742,53.3622,600.0
2014-11-07 10:20:00,68.22,68.31,68.15,68.19,1500.0,53.4563,53.5268,53.4014,53.4328,1500.0
2014-11-07 10:25:00,68.36,68.45,68.18,68.18,900.0,53.566,53.6365,53.4249,53.4249,900.0
2014-11-07 10:30:00,67.86,67.9,67.66,67.82,1700.0,53.1742,53.2055,53.0175,53.1428,1700.0
2014-11-07 10:35:00,67.9,68.24,67.9,68.24,1300.0,53.2055,53.4719,53.2055,53.4719,1300.0
2014-11-07 10:40:00,68.3,68.44,68.17,68.27,1800.0,53.5189,53.6286,53.4171,53.4954,1800.0
2014-11-07 10:45:00,68.33,68.53,68.33,68.4,1200.0,53.5425,53.6992,53.5425,53.5973,1200.0
2014-11-07 10:50:00,68.51,68.54,68.41,68.43,3700.0,53.6835,53.707,53.6051,53.6208,3700.0
2014-11-07 10:55:00,68.47,68.59,68.47,68.59,500.0,53.6522,53.7462,53.6522,53.7462,500.0
2014-11-07 11:00:00,68.52,68.55,68.27,68.43,3100.0,53.6913,53.7148,53.4954,53.6208,3100.0
2014-11-07 11:05:00,68.42,68.5,68.06,68.31,5500.0,53.613,53.6757,53.3309,53.5268,5500.0
2014-11-07 11:10:00,68.41,68.69,68.4,68.48,6000.0,53.6051,53.8245,53.5973,53.66,6000.0
2014-11-07 11:15:00,68.63,68.78,68.63,68.77,800.0,53.7775,53.8951,53.7775,53.8872,800.0
2014-11-07 11:20:00,68.96,68.96,68.88,68.88,600.0,54.0361,54.0361,53.9734,53.9734,600.0
2014-11-07 11:25:00,68.72,68.97,68.69,68.86,3000.0,53.8481,54.0439,53.8245,53.9578,3000.0
2014-11-07 11:30:00,68.88,69.05,68.81,69.01,1100.0,53.9734,54.1066,53.9186,54.0753,1100.0
2014-11-07 11:35:00,68.98,69.05,68.87,68.94,2600.0,54.0518,54.1066,53.9656,54.0204,2600.0
2014-11-07 11:40:00,69.0,69.17,69.0,69.04,1000.0,54.0675,54.2007,54.0675,54.0988,1000.0
2014-11-07 11:45:00,69.21,69.23,69.01,69.01,1600.0,54.232,54.2477,54.0753,54.0753,1600.0
2014-11-07 11:50:00,68.96,69.0,68.63,68.82,1100.0,54.0361,54.0675,53.7775,53.9264,1100.0
2014-11-07 11:55:00,69.08,69.08,68.86,68.86,1200.0,54.1301,54.1301,53.9578,53.9578,1200.0
2014-11-07 12:00:00,68.71,68.98,68.62,68.98,1700.0,53.8402,54.0518,53.7697,54.0518,1700.0
2014-11-07 12:05:00,68.93,68.96,68.93,68.96,200.0,54.0126,54.0361,54.0126,54.0361,200.0
2014-11-07 12:10:00,69.14,69.14,68.85,68.87,700.0,54.1772,54.1772,53.9499,53.9656,700.0
2014-11-07 12:15:00,69.13,69.13,68.94,68.94,200.0,54.1693,54.1693,54.0204,54.0204,200.0
2014-11-07 12:20:00,68.99,69.13,68.94,69.13,800.0,54.0596,54.1693,54.0204,54.1693,800.0
2014-11-07 12:25:00,69.17,69.17,68.8,68.96,1500.0,54.2007,54.2007,53.9107,54.0361,1500.0
2014-11-07 12:30:00,69.13,69.13,68.96,68.96,700.0,54.1693,54.1693,54.0361,54.0361,700.0
2014-11-07 12:35:00,69.0,69.0,68.85,68.88,2100.0,54.0675,54.0675,53.9499,53.9734,2100.0
2014-11-07 12:40:00,68.82,68.82,68.17,68.33,5100.0,53.9264,53.9264,53.4171,53.5425,5100.0
2014-11-07 12:45:00,68.02,68.29,68.01,68.29,1000.0,53.2995,53.5111,53.2917,53.5111,1000.0
2014-11-07 12:50:00,68.49,68.63,68.46,68.53,2400.0,53.6678,53.7775,53.6443,53.6992,2400.0
2014-11-07 12:55:00,68.6,68.65,68.32,68.54,19100.0,53.754,53.7932,53.5346,53.707,19100.0
2014-11-07 13:00:00,68.54,68.73,68.44,68.56,3300.0,53.707,53.8559,53.6286,53.7227,3300.0
2014-11-07 13:05:00,68.62,68.62,68.27,68.42,5900.0,53.7697,53.7697,53.4954,53.613,5900.0
2014-11-07 13:10:00,68.35,68.38,68.19,68.38,800.0,53.5581,53.5816,53.4328,53.5816,800.0
2014-11-07 13:15:00,68.42,68.57,68.42,68.5,5800.0,53.613,53.7305,53.613,53.6757,5800.0
2014-11-07 13:20:00,68.5,68.62,68.5,68.6,2400.0,53.6757,53.7697,53.6757,53.754,2400.0
2014-11-07 13:25:00,68.6,68.74,68.6,68.65,1900.0,53.754,53.8637,53.754,53.7932,1900.0
2014-11-07 13:30:00,68.73,68.98,68.73,68.98,600.0,53.8559,54.0518,53.8559,54.0518,600.0
2014-11-07 13:35:00,69.03,69.03,68.84,68.84,2800.0,54.091,54.091,53.9421,53.9421,2800.0
2014-11-07 13:40:00,68.78,68.78,68.72,68.72,1100.0,53.8951,53.8951,53.8481,53.8481,1100.0
2014-11-07 13:45:00,68.78,69.0,68.78,69.0,1200.0,53.8951,54.0675,53.8951,54.0675,1200.0
2014-11-07 13:50:00,68.9,68.93,68.9,68.93,500.0,53.9891,54.0126,53.9891,54.0126,500.0
2014-11-07 13:55:00,69.01,69.06,69.01,69.06,600.0,54.0753,54.1145,54.0753,54.1145,600.0
2014-11-07 14:00:00,69.07,69.26,69.06,69.26,3200.0,54.1223,54.2712,54.1145,54.2712,3200.0
2014-11-07 14:05:00,69.21,69.22,69.13,69.16,1800.0,54.232,54.2398,54.1693,54.1928,1800.0
2014-11-07 14:10:00,69.13,69.16,68.91,68.91,7600.0,54.1693,54.1928,53.9969,53.9969,7600.0
2014-11-07 14:15:00,68.91,69.2,68.91,69.2,2800.0,53.9969,54.2242,53.9969,54.2242,2800.0
2014-11-07 14:20:00,69.18,69.25,69.16,69.19,2300.0,54.2085,54.2634,54.1928,54.2163,2300.0
2014-11-07 14:25:00,69.14,69.27,69.09,69.25,1500.0,54.1772,54.279,54.138,54.2634,1500.0
2014-11-07 14:30:00,69.26,69.31,69.13,69.13,8700.0,54.2712,54.3104,54.1693,54.1693,8700.0
2014-11-07 14:35:00,69.08,69.24,69.08,69.24,2000.0,54.1301,54.2555,54.1301,54.2555,2000.0
2014-11-07 14:40:00,69.23,69.38,69.22,69.33,6100.0,54.2477,54.3652,54.2398,54.326,6100.0
2014-11-07 14:45:00,69.35,69.45,69.35,69.45,500.0,54.3417,54.4201,54.3417,54.4201,500.0
2014-11-07 14:50:00,69.23,69.28,69.11,69.14,4500.0,54.2477,54.2869,54.1537,54.1772,4500.0
2014-11-07 14:55:00,69.08,69.15,69.08,69.15,1600.0,54.1301,54.185,54.1301,54.185,1600.0
2014-11-07 15:00:00,69.13,69.41,69.13,69.41,2800.0,54.1693,54.3887,54.1693,54.3887,2800.0
2014-11-07 15:05:00,69.42,69.46,69.28,69.37,1600.0,54.3966,54.4279,54.2869,54.3574,1600.0
2014-11-07 15:10:00,69.17,69.38,69.17,69.36,3200.0,54.2007,54.3652,54.2007,54.3495,3200.0
2014-11-07 15:15:00,69.37,69.37,69.15,69.26,1700.0,54.3574,54.3574,54.185,54.2712,1700.0
2014-11-07 15:20:00,69.14,69.36,69.14,69.36,3600.0,54.1772,54.3495,54.1772,54.3495,3600.0
2014-11-07 15:25:00,69.28,69.5,69.28,69.5,3100.0,54.2869,54.4592,54.2869,54.4592,3100.0
2014-11-07 15:30:00,69.42,69.53,69.4,69.46,5000.0,54.3966,54.4828,54.3809,54.4279,5000.0
2014-11-07 15:35:00,69.46,69.47,69.44,69.47,8900.0,54.4279,54.4357,54.4122,54.4357,8900.0
2014-11-07 15:40:00,69.43,69.43,69.24,69.32,2300.0,54.4044,54.4044,54.2555,54.3182,2300.0
2014-11-07 15:45:00,69.36,69.4,69.17,69.18,2400.0,54.3495,54.3809,54.2007,54.2085,2400.0
2014-11-07 15:50:00,69.19,69.31,69.19,69.31,3800.0,54.2163,54.3104,54.2163,54.3104,3800.0
2014-11-07 15:55:00,69.32,69.47,69.32,69.47,4000.0,54.3182,54.4357,54.3182,54.4357,4000.0
2014-11-10 09:30:00,70.07,71.28,70.07,71.28,2700.0,54.9059,55.854,54.9059,55.854,2700.0
2014-11-10 09:35:00,71.26,71.31,70.39,70.55,3400.0,55.8384,55.8775,55.1566,55.282,3400.0
2014-11-10 09:40:00,70.36,70.47,70.06,70.14,1300.0,55.1331,55.2193,54.8981,54.9607,1300.0
2014-11-10 09:45:00,70.53,70.6,70.38,70.46,1800.0,55.2663,55.3212,55.1488,55.2115,1800.0
2014-11-10 09:50:00,70.35,70.54,70.28,70.38,1900.0,55.1253,55.2742,55.0704,55.1488,1900.0
2014-11-10 09:55:00,70.35,70.88,70.35,70.59,5900.0,55.1253,55.5406,55.1253,55.3134,5900.0
2014-11-10 10:00:00,70.64,70.64,69.65,69.71,7100.0,55.3525,55.3525,54.5768,54.6238,7100.0
2014-11-10 10:05:00,69.73,69.93,69.56,69.93,4200.0,54.6395,54.7962,54.5063,54.7962,4200.0
2014-11-10 10:10:00,69.96,70.37,69.96,70.37,2000.0,54.8197,55.141,54.8197,55.141,2000.0
2014-11-10 10:15:00,70.3,70.3,69.76,69.76,2100.0,55.0861,55.0861,54.663,54.663,2100.0
2014-11-10 10:20:00,69.69,69.82,69.29,69.49,2500.0,54.6081,54.71,54.2947,54.4514,2500.0
2014-11-10 10:25:00,69.43,69.75,69.17,69.6,1500.0,54.4044,54.6551,54.2007,54.5376,1500.0
2014-11-10 10:30:00,69.26,69.34,68.83,68.84,1400.0,54.2712,54.3339,53.9342,53.9421,1400.0
2014-11-10 10:35:00,68.72,69.32,68.65,69.32,2100.0,53.8481,54.3182,53.7932,54.3182,2100.0
2014-11-10 10:40:00,69.39,69.62,69.36,69.62,1800.0,54.3731,54.5533,54.3495,54.5533,1800.0
2014-11-10 10:45:00,69.61,69.61,69.45,69.49,900.0,54.5454,54.5454,54.4201,54.4514,900.0
2014-11-10 10:50:00,69.4,69.4,69.06,69.13,1500.0,54.3809,54.3809,54.1145,54.1693,1500.0
2014-11-10 10:55:00,69.12,69.38,68.99,69.05,1200.0,54.1615,54.3652,54.0596,54.1066,1200.0
2014-11-10 11:00:00,69.1,69.1,68.74,68.85,2100.0,54.1458,54.1458,53.8637,53.9499,2100.0
2014-11-10 11:05:00,68.74,68.74,68.3,68.37,1500.0,53.8637,53.8637,53.5189,53.5738,1500.0
2014-11-10 11:10:00,68.34,68.34,67.84,67.84,1500.0,53.5503,53.5503,53.1585,53.1585,1500.0
2014-11-10 11:15:00,67.9,67.9,67.67,67.8,3200.0,53.2055,53.2055,53.0253,53.1272,3200.0
2014-11-10 11:20:00,67.66,67.72,67.58,67.72,1700.0,53.0175,53.0645,52.9548,53.0645,1700.0
2014-11-10 11:25:00,67.88,67.94,67.66,67.66,1000.0,53.1898,53.2369,53.0175,53.0175,1000.0
2014-11-10 11:30:00,67.65,67.92,67.65,67.86,3200.0,53.0096,53.2212,53.0096,53.1742,3200.0
2014-11-10 11:35:00,67.71,67.71,67.3,67.35,900.0,53.0566,53.0566,52.7354,52.7745,900.0
2014-11-10 11:40:00,67.46,67.47,67.25,67.29,700.0,52.8607,52.8686,52.6962,52.7275,700.0
2014-11-10 11:45:00,67.28,67.52,67.22,67.52,2900.0,52.7197,52.9077,52.6727,52.9077,2900.0
2014-11-10 11:50:00,67.59,67.75,67.55,67.67,3100.0,52.9626,53.088,52.9313,53.0253,3100.0
2014-11-10 11:55:00,67.68,67.72,67.53,67.53,1800.0,53.0331,53.0645,52.9156,52.9156,1800.0
2014-11-10 12:00:00,67.46,67.46,67.15,67.25,900.0,52.8607,52.8607,52.6178,52.6962,900.0
2014-11-10 12:05:00,67.23,67.23,66.84,66.92,2400.0,52.6805,52.6805,52.3749,52.4376,2400.0
2014-11-10 12:10:00,66.89,67.19,66.73,67.19,2600.0,52.4141,52.6492,52.2887,52.6492,2600.0
2014-11-10 12:15:00,66.99,67.14,66.86,67.14,1800.0,52.4924,52.61,52.3906,52.61,1800.0
2014-11-10 12:20:00,67.09,67.3,67.09,67.22,2100.0,52.5708,52.7354,52.5708,52.6727,2100.0
2014-11-10 12:25:00,67.26,67.75,67.26,67.54,4300.0,52.704,53.088,52.704,52.9234,4300.0
2014-11-10 12:30:00,67.64,67.89,67.64,67.88,1400.0,53.0018,53.1977,53.0018,53.1898,1400.0
2014-11-10 12:35:00,68.03,68.03,67.5,67.55,1200.0,53.3074,53.3074,52.8921,52.9313,1200.0
2014-11-10 12:40:00,67.61,67.82,67.56,67.82,2100.0,52.9783,53.1428,52.9391,53.1428,2100.0
2014-11-10 12:45:00,67.64,67.73,67.55,67.55,500.0,53.0018,53.0723,52.9313,52.9313,500.0
2014-11-10 12:50:00,67.87,68.16,67.87,68.09,1100.0,53.182,53.4092,53.182,53.3544,1100.0
2014-11-10 12:55:00,68.1,68.33,68.05,68.33,1400.0,53.3622,53.5425,53.323,53.5425,1400.0
2014-11-10 13:00:00,68.28,68.28,67.9,68.28,1600.0,53.5033,53.5033,53.2055,53.5033,1600.0
2014-11-10 13:05:00,68.27,68.32,68.07,68.32,2300.0,53.4954,53.5346,53.3387,53.5346,2300.0
2014-11-10 13:10:00,68.39,68.49,68.09,68.17,3700.0,53.5895,53.6678,53.3544,53.4171,3700.0
2014-11-10 13:15:00,68.33,68.36,68.21,68.21,400.0,53.5425,53.566,53.4484,53.4484,400.0
2014-11-10 13:20:00,68.16,68.56,68.16,68.38,1400.0,53.4092,53.7227,53.4092,53.5816,1400.0
2014-11-10 13:25:00,68.4,68.5,68.38,68.38,1200.0,53.5973,53.6757,53.5816,53.5816,1200.0
2014-11-10 13:30:00,68.45,68.5,68.43,68.46,1900.0,53.6365,53.6757,53.6208,53.6443,1900.0
2014-11-10 13:35:00,68.33,68.33,68.12,68.12,400.0,53.5425,53.5425,53.3779,53.3779,400.0
2014-11-10 13:40:00,67.98,68.0,67.81,68.0,1200.0,53.2682,53.2839,53.135,53.2839,1200.0
2014-11-10 13:45:00,67.95,68.07,67.93,67.93,1800.0,53.2447,53.3387,53.229,53.229,1800.0
2014-11-10 13:50:00,67.82,67.82,67.43,67.43,800.0,53.1428,53.1428,52.8372,52.8372,800.0
2014-11-10 13:55:00,67.42,67.46,67.31,67.38,1600.0,52.8294,52.8607,52.7432,52.798,1600.0
2014-11-10 14:00:00,67.34,67.4,67.16,67.16,3900.0,52.7667,52.8137,52.6257,52.6257,3900.0
2014-11-10 14:05:00,67.09,67.24,67.01,67.13,3000.0,52.5708,52.6883,52.5081,52.6022,3000.0
2014-11-10 14:10:00,67.15,67.39,67.12,67.39,800.0,52.6178,52.8059,52.5943,52.8059,800.0
2014-11-10 14:15:00,67.44,67.72,67.43,67.72,1000.0,52.8451,53.0645,52.8372,53.0645,1000.0
2014-11-10 14:20:00,67.79,67.79,67.36,67.47,1000.0,53.1193,53.1193,52.7824,52.8686,1000.0
2014-11-10 14:25:00,67.51,67.56,67.38,67.44,1000.0,52.8999,52.9391,52.798,52.8451,1000.0
2014-11-10 14:30:00,67.38,67.38,67.38,67.38,100.0,52.798,52.798,52.798,52.798,100.0
2014-11-10 14:35:00,66.96,66.96,66.78,66.8,1100.0,52.4689,52.4689,52.3279,52.3436,1100.0
2014-11-10 14:40:00,66.82,66.82,66.66,66.66,700.0,52.3592,52.3592,52.2339,52.2339,700.0
2014-11-10 14:45:00,66.69,66.74,66.54,66.64,1500.0,52.2574,52.2966,52.1398,52.2182,1500.0
2014-11-10 14:50:00,66.65,66.87,66.65,66.78,1700.0,52.226,52.3984,52.226,52.3279,1700.0
2014-11-10 14:55:00,66.81,66.9,66.79,66.9,800.0,52.3514,52.4219,52.3357,52.4219,800.0
2014-11-10 15:00:00,66.94,66.96,66.86,66.92,1000.0,52.4533,52.4689,52.3906,52.4376,1000.0
2014-11-10 15:05:00,67.1,67.14,67.02,67.14,900.0,52.5786,52.61,52.516,52.61,900.0
2014-11-10 15:10:00,67.0,67.06,66.91,67.06,900.0,52.5003,52.5473,52.4298,52.5473,900.0
2014-11-10 15:15:00,67.05,67.05,66.86,66.86,1300.0,52.5395,52.5395,52.3906,52.3906,1300.0
2014-11-10 15:20:00,66.89,67.11,66.89,67.11,900.0,52.4141,52.5865,52.4141,52.5865,900.0
2014-11-10 15:25:00,66.83,66.83,66.64,66.64,700.0,52.3671,52.3671,52.2182,52.2182,700.0
2014-11-10 15:30:00,66.6,66.65,66.46,66.6,1500.0,52.1868,52.226,52.0771,52.1868,1500.0
2014-11-10 15:35:00,66.61,66.61,66.48,66.56,1800.0,52.1947,52.1947,52.0928,52.1555,1800.0
2014-11-10 15:40:00,66.53,66.62,66.43,66.57,2200.0,52.132,52.2025,52.0536,52.1633,2200.0
2014-11-10 15:45:00,66.56,66.62,66.43,66.47,1300.0,52.1555,52.2025,52.0536,52.085,1300.0
2014-11-10 15:50:00,66.49,66.59,66.34,66.43,5300.0,52.1007,52.179,51.9831,52.0536,5300.0
2014-11-10 15:55:00,66.4,66.58,66.32,66.58,6100.0,52.0301,52.1712,51.9674,52.1712,6100.0
2014-11-11 09:30:00,66.77,67.2,66.6,67.2,1100.0,52.3201,52.657,52.1868,52.657,1100.0
2014-11-11 09:35:00,66.98,66.98,65.94,66.7,5000.0,52.4846,52.4846,51.6697,52.2652,5000.0
2014-11-11 09:40:00,66.71,67.7,66.64,67.7,1900.0,52.273,53.0488,52.2182,53.0488,1900.0
2014-11-11 09:45:00,67.86,68.17,67.74,67.74,1800.0,53.1742,53.4171,53.0801,53.0801,1800.0
2014-11-11 09:50:00,68.14,68.51,68.07,68.51,600.0,53.3936,53.6835,53.3387,53.6835,600.0
2014-11-11 09:55:00,68.63,68.63,68.04,68.04,1000.0,53.7775,53.7775,53.3152,53.3152,1000.0
2014-11-11 10:00:00,68.35,68.74,67.99,68.01,2100.0,53.5581,53.8637,53.276,53.2917,2100.0
2014-11-11 10:05:00,67.98,67.98,67.75,67.75,200.0,53.2682,53.2682,53.088,53.088,200.0
2014-11-11 10:10:00,67.48,67.63,67.47,67.47,300.0,52.8764,52.9939,52.8686,52.8686,300.0
2014-11-11 10:15:00,67.49,67.49,67.4,67.48,900.0,52.8842,52.8842,52.8137,52.8764,900.0
2014-11-11 10:20:00,67.46,67.59,67.08,67.55,2800.0,52.8607,52.9626,52.563,52.9313,2800.0
2014-11-11 10:25:00,67.53,67.64,67.53,67.64,400.0,52.9156,53.0018,52.9156,53.0018,400.0
2014-11-11 10:30:00,67.66,67.68,67.4,67.4,1000.0,53.0175,53.0331,52.8137,52.8137,1000.0
2014-11-11 10:35:00,67.7,67.7,67.63,67.63,200.0,53.0488,53.0488,52.9939,52.9939,200.0
2014-11-11 10:40:00,67.54,67.66,67.54,67.65,400.0,52.9234,53.0175,52.9234,53.0096,400.0
2014-11-11 10:45:00,67.68,68.09,67.68,68.02,1200.0,53.0331,53.3544,53.0331,53.2995,1200.0
2014-11-11 10:50:00,67.96,68.0,67.84,68.0,400.0,53.2525,53.2839,53.1585,53.2839,400.0
2014-11-11 10:55:00,68.07,68.13,67.88,68.12,1800.0,53.3387,53.3857,53.1898,53.3779,1800.0
2014-11-11 11:00:00,68.19,68.28,68.17,68.17,300.0,53.4328,53.5033,53.4171,53.4171,300.0
2014-11-11 11:05:00,67.82,67.97,67.5,67.5,2000.0,53.1428,53.2604,52.8921,52.8921,2000.0
2014-11-11 11:10:00,67.57,67.57,67.44,67.49,1500.0,52.9469,52.9469,52.8451,52.8842,1500.0
2014-11-11 11:15:00,67.49,67.49,67.49,67.49,0.0,52.8842,52.8842,52.8842,52.8842,0.0
2014-11-11 11:20:00,66.93,67.54,66.93,67.54,1500.0,52.4454,52.9234,52.4454,52.9234,1500.0
2014-11-11 11:25:00,67.54,67.54,67.54,67.54,0.0,52.9234,52.9234,52.9234,52.9234,0.0
2014-11-11 11:30:00,67.36,67.36,67.36,67.36,100.0,52.7824,52.7824,52.7824,52.7824,100.0
2014-11-11 11:35:00,67.06,67.25,66.9,67.25,1600.0,52.5473,52.6962,52.4219,52.6962,1600.0
2014-11-11 11:40:00,67.29,67.29,66.89,67.03,2000.0,52.7275,52.7275,52.4141,52.5238,2000.0
2014-11-11 11:45:00,66.84,66.92,66.8,66.87,3100.0,52.3749,52.4376,52.3436,52.3984,3100.0
2014-11-11 11:50:00,66.89,67.24,66.8,67.22,7900.0,52.4141,52.6883,52.3436,52.6727,7900.0
2014-11-11 11:55:00,67.19,67.19,66.95,67.13,2400.0,52.6492,52.6492,52.4611,52.6022,2400.0
2014-11-11 12:00:00,67.18,67.34,67.16,67.3,600.0,52.6413,52.7667,52.6257,52.7354,600.0
2014-11-11 12:05:00,67.22,67.22,67.22,67.22,200.0,52.6727,52.6727,52.6727,52.6727,200.0
2014-11-11 12:10:00,67.33,67.51,67.33,67.43,900.0,52.7589,52.8999,52.7589,52.8372,900.0
2014-11-11 12:15:00,67.48,67.48,67.34,67.34,700.0,52.8764,52.8764,52.7667,52.7667,700.0
2014-11-11 12:20:00,67.37,67.78,67.37,67.73,800.0,52.7902,53.1115,52.7902,53.0723,800.0
2014-11-11 12:25:00,67.68,68.07,67.63,68.05,6500.0,53.0331,53.3387,52.9939,53.323,6500.0
2014-11-11 12:30:00,68.04,68.14,67.95,68.05,1400.0,53.3152,53.3936,53.2447,53.323,1400.0
2014-11-11 12:35:00,68.2,68.27,68.09,68.13,1100.0,53.4406,53.4954,53.3544,53.3857,1100.0
2014-11-11 12:40:00,68.19,68.53,67.88,67.89,3000.0,53.4328,53.6992,53.1898,53.1977,3000.0
2014-11-11 12:45:00,67.9,67.95,67.9,67.9,1900.0,53.2055,53.2447,53.2055,53.2055,1900.0
2014-11-11 12:50:00,67.85,68.35,67.85,68.35,7300.0,53.1663,53.5581,53.1663,53.5581,7300.0
2014-11-11 12:55:00,68.27,68.34,68.2,68.34,1000.0,53.4954,53.5503,53.4406,53.5503,1000.0
2014-11-11 13:00:00,68.31,68.45,68.13,68.45,1400.0,53.5268,53.6365,53.3857,53.6365,1400.0
2014-11-11 13:05:00,68.52,68.62,68.52,68.62,800.0,53.6913,53.7697,53.6913,53.7697,800.0
2014-11-11 13:10:00,68.59,68.59,68.29,68.42,2000.0,53.7462,53.7462,53.5111,53.613,2000.0
2014-11-11 13:15:00,68.38,68.38,68.23,68.3,300.0,53.5816,53.5816,53.4641,53.5189,300.0
2014-11-11 13:20:00,68.26,68.26,68.23,68.25,500.0,53.4876,53.4876,53.4641,53.4798,500.0
2014-11-11 13:25:00,68.22,68.22,67.95,67.95,800.0,53.4563,53.4563,53.2447,53.2447,800.0
2014-11-11 13:30:00,68.08,68.21,68.08,68.21,200.0,53.3466,53.4484,53.3466,53.4484,200.0
2014-11-11 13:35:00,68.21,68.23,68.21,68.23,200.0,53.4484,53.4641,53.4484,53.4641,200.0
2014-11-11 13:40:00,68.18,68.21,68.13,68.18,1900.0,53.4249,53.4484,53.3857,53.4249,1900.0
2014-11-11 13:45:00,67.98,68.07,67.79,67.91,2500.0,53.2682,53.3387,53.1193,53.2133,2500.0
2014-11-11 13:50:00,67.76,67.76,67.58,67.63,900.0,53.0958,53.0958,52.9548,52.9939,900.0
2014-11-11 13:55:00,67.52,67.6,67.49,67.5,1300.0,52.9077,52.9704,52.8842,52.8921,1300.0
2014-11-11 14:00:00,67.67,68.0,67.67,68.0,1200.0,53.0253,53.2839,53.0253,53.2839,1200.0
2014-11-11 14:05:00,68.15,68.5,68.15,68.43,1300.0,53.4014,53.6757,53.4014,53.6208,1300.0
2014-11-11 14:10:00,68.43,68.43,68.12,68.33,1000.0,53.6208,53.6208,53.3779,53.5425,1000.0
2014-11-11 14:15:00,68.41,68.44,68.25,68.25,500.0,53.6051,53.6286,53.4798,53.4798,500.0
2014-11-11 14:20:00,68.27,68.27,68.23,68.23,200.0,53.4954,53.4954,53.4641,53.4641,200.0
2014-11-11 14:25:00,68.26,68.31,68.26,68.31,800.0,53.4876,53.5268,53.4876,53.5268,800.0
2014-11-11 14:30:00,68.29,68.29,68.0,68.2,800.0,53.5111,53.5111,53.2839,53.4406,800.0
2014-11-11 14:35:00,68.16,68.16,67.94,68.09,1200.0,53.4092,53.4092,53.2369,53.3544,1200.0
2014-11-11 14:40:00,67.92,67.92,67.87,67.89,600.0,53.2212,53.2212,53.182,53.1977,600.0
2014-11-11 14:45:00,67.76,68.09,67.76,68.09,1000.0,53.0958,53.3544,53.0958,53.3544,1000.0
2014-11-11 14:50:00,68.05,68.05,67.9,67.93,800.0,53.323,53.323,53.2055,53.229,800.0
2014-11-11 14:55:00,68.06,68.06,67.75,67.85,600.0,53.3309,53.3309,53.088,53.1663,600.0
2014-11-11 15:00:00,67.86,68.02,67.85,67.96,1200.0,53.1742,53.2995,53.1663,53.2525,1200.0
2014-11-11 15:05:00,67.85,67.93,67.74,67.9,900.0,53.1663,53.229,53.0801,53.2055,900.0
2014-11-11 15:10:00,67.68,67.76,67.56,67.76,2600.0,53.0331,53.0958,52.9391,53.0958,2600.0
2014-11-11 15:15:00,67.75,67.75,67.53,67.56,900.0,53.088,53.088,52.9156,52.9391,900.0
2014-11-11 15:20:00,67.71,67.78,67.37,67.42,1500.0,53.0566,53.1115,52.7902,52.8294,1500.0
2014-11-11 15:25:00,67.44,67.48,67.26,67.36,1600.0,52.8451,52.8764,52.704,52.7824,1600.0
2014-11-11 15:30:00,67.33,67.5,67.33,67.46,1900.0,52.7589,52.8921,52.7589,52.8607,1900.0
2014-11-11 15:35:00,67.51,67.7,67.41,67.41,1400.0,52.8999,53.0488,52.8216,52.8216,1400.0
2014-11-11 15:40:00,67.51,67.76,67.47,67.72,1300.0,52.8999,53.0958,52.8686,53.0645,1300.0
2014-11-11 15:45:00,67.61,67.75,67.55,67.56,2200.0,52.9783,53.088,52.9313,52.9391,2200.0
2014-11-11 15:50:00,67.52,67.71,67.52,67.56,1600.0,52.9077,53.0566,52.9077,52.9391,1600.0
2014-11-11 15:55:00,67.53,67.57,67.19,67.51,7300.0,52.9156,52.9469,52.6492,52.8999,7300.0
2014-11-12 09:30:00,64.78,65.4,64.74,65.22,17800.0,50.7607,51.2465,50.7294,51.1055,17800.0
2014-11-12 09:35:00,65.3,65.3,64.25,64.77,11300.0,51.1682,51.1682,50.3454,50.7529,11300.0
2014-11-12 09:40:00,64.83,64.87,64.63,64.68,1800.0,50.7999,50.8312,50.6432,50.6824,1800.0
2014-11-12 09:45:00,64.64,65.13,64.64,65.13,11600.0,50.651,51.035,50.651,51.035,11600.0
2014-11-12 09:50:00,65.0,65.11,64.79,64.91,3400.0,50.9331,51.0193,50.7686,50.8626,3400.0
2014-11-12 09:55:00,64.99,65.2,64.87,65.15,9600.0,50.9253,51.0898,50.8312,51.0506,9600.0
2014-11-12 10:00:00,65.19,65.82,65.18,65.45,28600.0,51.082,51.5757,51.0742,51.2857,28600.0
2014-11-12 10:05:00,65.48,65.62,65.21,65.21,5700.0,51.3092,51.4189,51.0977,51.0977,5700.0
2014-11-12 10:10:00,65.15,65.19,64.91,65.1,1900.0,51.0506,51.082,50.8626,51.0115,1900.0
2014-11-12 10:15:00,65.08,65.48,65.07,65.48,2200.0,50.9958,51.3092,50.988,51.3092,2200.0
2014-11-12 10:20:00,65.5,65.56,65.39,65.55,5500.0,51.3249,51.3719,51.2387,51.3641,5500.0
2014-11-12 10:25:00,65.59,65.73,65.49,65.57,3700.0,51.3954,51.5051,51.3171,51.3798,3700.0
2014-11-12 10:30:00,65.57,65.68,65.48,65.52,5600.0,51.3798,51.466,51.3092,51.3406,5600.0
2014-11-12 10:35:00,65.57,65.64,65.42,65.42,6400.0,51.3798,51.4346,51.2622,51.2622,6400.0
2014-11-12 10:40:00,65.58,65.65,65.3,65.33,6500.0,51.3876,51.4424,51.1682,51.1917,6500.0
2014-11-12 10:45:00,65.29,65.39,64.97,65.11,4400.0,51.1604,51.2387,50.9096,51.0193,4400.0
2014-11-12 10:50:00,65.02,65.14,64.87,65.06,2200.0,50.9488,51.0428,50.8312,50.9801,2200.0
2014-11-12 10:55:00,65.05,65.24,64.94,65.1,4900.0,50.9723,51.1212,50.8861,51.0115,4900.0
2014-11-12 11:00:00,64.97,64.97,64.6,64.74,5900.0,50.9096,50.9096,50.6197,50.7294,5900.0
2014-11-12 11:05:00,64.77,65.0,64.61,64.99,6300.0,50.7529,50.9331,50.6275,50.9253,6300.0
2014-11-12 11:10:00,64.92,65.04,64.75,64.93,5800.0,50.8704,50.9645,50.7372,50.8783,5800.0
2014-11-12 11:15:00,64.94,65.2,64.88,65.2,3000.0,50.8861,51.0898,50.8391,51.0898,3000.0
2014-11-12 11:20:00,65.24,65.75,65.24,65.75,2200.0,51.1212,51.5208,51.1212,51.5208,2200.0
2014-11-12 11:25:00,65.83,65.83,65.6,65.6,3300.0,51.5835,51.5835,51.4033,51.4033,3300.0
2014-11-12 11:30:00,65.63,65.65,65.41,65.47,2100.0,51.4268,51.4424,51.2544,51.3014,2100.0
2014-11-12 11:35:00,65.48,65.66,65.48,65.57,3700.0,51.3092,51.4503,51.3092,51.3798,3700.0
2014-11-12 11:40:00,65.42,65.76,65.42,65.76,8000.0,51.2622,51.5286,51.2622,51.5286,8000.0
2014-11-12 11:45:00,65.73,65.86,65.64,65.86,4400.0,51.5051,51.607,51.4346,51.607,4400.0
2014-11-12 11:50:00,65.87,65.92,65.75,65.77,3000.0,51.6148,51.654,51.5208,51.5365,3000.0
2014-11-12 11:55:00,65.64,65.84,65.56,65.56,2800.0,51.4346,51.5913,51.3719,51.3719,2800.0
2014-11-12 12:00:00,65.47,65.66,65.45,65.56,2200.0,51.3014,51.4503,51.2857,51.3719,2200.0
2014-11-12 12:05:00,65.71,65.71,65.36,65.48,1100.0,51.4895,51.4895,51.2152,51.3092,1100.0
2014-11-12 12:10:00,65.56,65.56,65.31,65.31,1900.0,51.3719,51.3719,51.176,51.176,1900.0
2014-11-12 12:15:00,65.4,65.48,65.3,65.3,5500.0,51.2465,51.3092,51.1682,51.1682,5500.0
2014-11-12 12:20:00,65.33,65.33,64.95,64.95,2600.0,51.1917,51.1917,50.8939,50.8939,2600.0
2014-11-12 12:25:00,65.02,65.09,64.95,64.95,2000.0,50.9488,51.0036,50.8939,50.8939,2000.0
2014-11-12 12:30:00,65.02,65.34,65.02,65.12,2800.0,50.9488,51.1995,50.9488,51.0271,2800.0
2014-11-12 12:35:00,65.04,65.04,64.63,64.63,2200.0,50.9645,50.9645,50.6432,50.6432,2200.0
2014-11-12 12:40:00,64.68,64.89,64.68,64.89,2300.0,50.6824,50.8469,50.6824,50.8469,2300.0
2014-11-12 12:45:00,64.89,64.99,64.75,64.88,3500.0,50.8469,50.9253,50.7372,50.8391,3500.0
2014-11-12 12:50:00,64.84,64.98,64.82,64.98,1300.0,50.8077,50.9174,50.7921,50.9174,1300.0
2014-11-12 12:55:00,65.04,65.04,64.91,65.01,2400.0,50.9645,50.9645,50.8626,50.9409,2400.0
2014-11-12 13:00:00,65.02,65.02,64.95,64.99,800.0,50.9488,50.9488,50.8939,50.9253,800.0
2014-11-12 13:05:00,64.94,64.94,64.82,64.82,2500.0,50.8861,50.8861,50.7921,50.7921,2500.0
2014-11-12 13:10:00,64.88,64.89,64.87,64.89,500.0,50.8391,50.8469,50.8312,50.8469,500.0
2014-11-12 13:15:00,64.86,64.86,64.75,64.84,8100.0,50.8234,50.8234,50.7372,50.8077,8100.0
2014-11-12 13:20:00,64.78,64.85,64.77,64.77,1700.0,50.7607,50.8156,50.7529,50.7529,1700.0
2014-11-12 13:25:00,64.7,64.89,64.7,64.89,2500.0,50.698,50.8469,50.698,50.8469,2500.0
2014-11-12 13:30:00,64.89,64.89,64.84,64.84,4600.0,50.8469,50.8469,50.8077,50.8077,4600.0
2014-11-12 13:35:00,64.8,64.9,64.65,64.9,3100.0,50.7764,50.8548,50.6589,50.8548,3100.0
2014-11-12 13:40:00,64.88,64.9,64.85,64.9,2200.0,50.8391,50.8548,50.8156,50.8548,2200.0
2014-11-12 13:45:00,64.89,65.0,64.81,64.98,1800.0,50.8469,50.9331,50.7842,50.9174,1800.0
2014-11-12 13:50:00,64.96,65.0,64.92,64.94,2600.0,50.9018,50.9331,50.8704,50.8861,2600.0
2014-11-12 13:55:00,64.86,65.05,64.86,65.05,2600.0,50.8234,50.9723,50.8234,50.9723,2600.0
2014-11-12 14:00:00,64.95,64.95,64.89,64.93,5300.0,50.8939,50.8939,50.8469,50.8783,5300.0
2014-11-12 14:05:00,64.92,65.02,64.92,64.99,3200.0,50.8704,50.9488,50.8704,50.9253,3200.0
2014-11-12 14:10:00,64.99,65.0,64.91,64.91,3600.0,50.9253,50.9331,50.8626,50.8626,3600.0
2014-11-12 14:15:00,64.91,65.34,64.91,65.34,5500.0,50.8626,51.1995,50.8626,51.1995,5500.0
2014-11-12 14:20:00,65.37,65.42,65.15,65.15,4300.0,51.223,51.2622,51.0506,51.0506,4300.0
2014-11-12 14:25:00,65.22,65.45,65.21,65.34,4400.0,51.1055,51.2857,51.0977,51.1995,4400.0
2014-11-12 14:30:00,65.29,65.33,65.16,65.27,4200.0,51.1604,51.1917,51.0585,51.1447,4200.0
2014-11-12 14:35:00,65.27,65.27,65.09,65.09,5100.0,51.1447,51.1447,51.0036,51.0036,5100.0
2014-11-12 14:40:00,65.09,65.13,64.77,64.77,2800.0,51.0036,51.035,50.7529,50.7529,2800.0
2014-11-12 14:45:00,64.83,64.9,64.75,64.89,10300.0,50.7999,50.8548,50.7372,50.8469,10300.0
2014-11-12 14:50:00,64.9,65.01,64.9,65.01,3200.0,50.8548,50.9409,50.8548,50.9409,3200.0
2014-11-12 14:55:00,64.96,65.0,64.88,64.94,4800.0,50.9018,50.9331,50.8391,50.8861,4800.0
2014-11-12 15:00:00,64.8,64.9,64.8,64.9,2000.0,50.7764,50.8548,50.7764,50.8548,2000.0
2014-11-12 15:05:00,64.85,65.02,64.84,65.02,3100.0,50.8156,50.9488,50.8077,50.9488,3100.0
2014-11-12 15:10:00,65.12,65.14,64.97,64.99,4900.0,51.0271,51.0428,50.9096,50.9253,4900.0
2014-11-12 15:15:00,64.99,65.11,64.99,65.11,3700.0,50.9253,51.0193,50.9253,51.0193,3700.0
2014-11-12 15:20:00,65.06,65.06,64.88,64.89,1500.0,50.9801,50.9801,50.8391,50.8469,1500.0
2014-11-12 15:25:00,64.9,64.91,64.66,64.8,10800.0,50.8548,50.8626,50.6667,50.7764,10800.0
2014-11-12 15:30:00,64.82,64.82,64.75,64.75,1800.0,50.7921,50.7921,50.7372,50.7372,1800.0
2014-11-12 15:35:00,64.79,64.79,64.67,64.72,3700.0,50.7686,50.7686,50.6745,50.7137,3700.0
2014-11-12 15:40:00,64.74,64.95,64.74,64.9,5200.0,50.7294,50.8939,50.7294,50.8548,5200.0
2014-11-12 15:45:00,64.93,64.93,64.68,64.86,7700.0,50.8783,50.8783,50.6824,50.8234,7700.0
2014-11-12 15:50:00,64.84,64.84,64.6,64.61,7300.0,50.8077,50.8077,50.6197,50.6275,7300.0
2014-11-12 15:55:00,64.68,64.93,64.62,64.93,15100.0,50.6824,50.8783,50.6353,50.8783,15100.0
2014-11-13 09:30:00,64.25,64.36,64.19,64.21,2300.0,50.3454,50.4316,50.2984,50.3141,2300.0
2014-11-13 09:35:00,64.71,64.71,64.36,64.58,900.0,50.7059,50.7059,50.4316,50.604,900.0
2014-11-13 09:40:00,64.47,64.94,64.43,64.74,2700.0,50.5178,50.8861,50.4865,50.7294,2700.0
2014-11-13 09:45:00,64.79,65.0,64.43,65.0,2600.0,50.7686,50.9331,50.4865,50.9331,2600.0
2014-11-13 09:50:00,65.17,65.39,65.01,65.09,5200.0,51.0663,51.2387,50.9409,51.0036,5200.0
2014-11-13 09:55:00,64.98,65.12,64.75,64.8,2900.0,50.9174,51.0271,50.7372,50.7764,2900.0
2014-11-13 10:00:00,64.63,64.63,64.08,64.41,1800.0,50.6432,50.6432,50.2122,50.4708,1800.0
2014-11-13 10:05:00,64.59,64.63,64.4,64.59,2500.0,50.6118,50.6432,50.463,50.6118,2500.0
2014-11-13 10:10:00,64.91,65.01,64.56,64.7,2000.0,50.8626,50.9409,50.5883,50.698,2000.0
2014-11-13 10:15:00,64.91,65.18,64.91,64.94,2800.0,50.8626,51.0742,50.8626,50.8861,2800.0
2014-11-13 10:20:00,64.59,64.91,64.59,64.83,2600.0,50.6118,50.8626,50.6118,50.7999,2600.0
2014-11-13 10:25:00,64.6,64.61,64.39,64.39,1400.0,50.6197,50.6275,50.4551,50.4551,1400.0
2014-11-13 10:30:00,64.43,64.84,64.42,64.42,2500.0,50.4865,50.8077,50.4786,50.4786,2500.0
2014-11-13 10:35:00,64.36,64.39,64.31,64.31,800.0,50.4316,50.4551,50.3924,50.3924,800.0
2014-11-13 10:40:00,64.21,64.24,64.07,64.08,4800.0,50.3141,50.3376,50.2044,50.2122,4800.0
2014-11-13 10:45:00,64.15,64.64,64.15,64.57,1400.0,50.2671,50.651,50.2671,50.5962,1400.0
2014-11-13 10:50:00,64.55,64.64,64.4,64.59,800.0,50.5805,50.651,50.463,50.6118,800.0
2014-11-13 10:55:00,64.5,64.5,64.32,64.44,1000.0,50.5413,50.5413,50.4003,50.4943,1000.0
2014-11-13 11:00:00,64.5,64.5,63.95,64.07,1700.0,50.5413,50.5413,50.1103,50.2044,1700.0
2014-11-13 11:05:00,64.11,64.26,63.97,64.13,2800.0,50.2357,50.3533,50.126,50.2514,2800.0
2014-11-13 11:10:00,64.06,64.06,63.79,63.85,3500.0,50.1965,50.1965,49.985,50.032,3500.0
2014-11-13 11:15:00,63.93,64.15,63.84,64.11,2100.0,50.0947,50.2671,50.0242,50.2357,2100.0
2014-11-13 11:20:00,64.14,64.14,63.91,63.91,4300.0,50.2592,50.2592,50.079,50.079,4300.0
2014-11-13 11:25:00,63.94,63.96,63.64,63.72,2800.0,50.1025,50.1182,49.8674,49.9301,2800.0
2014-11-13 11:30:00,63.65,63.85,63.65,63.73,900.0,49.8753,50.032,49.8753,49.938,900.0
2014-11-13 11:35:00,63.56,63.66,63.32,63.35,2700.0,49.8047,49.8831,49.6167,49.6402,2700.0
2014-11-13 11:40:00,63.39,63.71,63.39,63.66,800.0,49.6715,49.9223,49.6715,49.8831,800.0
2014-11-13 11:45:00,63.36,63.64,63.2,63.64,900.0,49.648,49.8674,49.5227,49.8674,900.0
2014-11-13 11:50:00,63.63,63.71,63.54,63.71,500.0,49.8596,49.9223,49.7891,49.9223,500.0
2014-11-13 11:55:00,63.75,64.07,63.66,64.07,2500.0,49.9536,50.2044,49.8831,50.2044,2500.0
2014-11-13 12:00:00,64.09,64.22,63.81,63.81,1100.0,50.22,50.3219,50.0006,50.0006,1100.0
2014-11-13 12:05:00,63.71,64.02,63.6,63.88,1700.0,49.9223,50.1652,49.8361,50.0555,1700.0
2014-11-13 12:10:00,63.84,64.09,63.63,64.09,1000.0,50.0242,50.22,49.8596,50.22,1000.0
2014-11-13 12:15:00,64.14,64.17,63.9,63.9,1400.0,50.2592,50.2827,50.0712,50.0712,1400.0
2014-11-13 12:20:00,63.65,63.76,63.65,63.76,1400.0,49.8753,49.9615,49.8753,49.9615,1400.0
2014-11-13 12:25:00,63.74,63.77,63.68,63.77,1300.0,49.9458,49.9693,49.8988,49.9693,1300.0
2014-11-13 12:30:00,63.83,64.09,63.83,64.02,800.0,50.0163,50.22,50.0163,50.1652,800.0
2014-11-13 12:35:00,64.08,64.27,64.08,64.27,1000.0,50.2122,50.3611,50.2122,50.3611,1000.0
2014-11-13 12:40:00,64.06,64.15,63.98,64.04,4200.0,50.1965,50.2671,50.1339,50.1809,4200.0
2014-11-13 12:45:00,64.08,64.08,63.88,63.99,700.0,50.2122,50.2122,50.0555,50.1417,700.0
2014-11-13 12:50:00,64.08,64.31,64.08,64.25,1100.0,50.2122,50.3924,50.2122,50.3454,1100.0
2014-11-13 12:55:00,64.26,64.51,64.26,64.51,1200.0,50.3533,50.5492,50.3533,50.5492,1200.0
2014-11-13 13:00:00,64.26,64.26,64.13,64.2,600.0,50.3533,50.3533,50.2514,50.3062,600.0
2014-11-13 13:05:00,64.31,64.42,64.26,64.35,2900.0,50.3924,50.4786,50.3533,50.4238,2900.0
2014-11-13 13:10:00,64.36,64.36,64.32,64.35,300.0,50.4316,50.4316,50.4003,50.4238,300.0
2014-11-13 13:15:00,64.41,64.68,64.35,64.55,5900.0,50.4708,50.6824,50.4238,50.5805,5900.0
2014-11-13 13:20:00,64.3,64.59,64.3,64.59,600.0,50.3846,50.6118,50.3846,50.6118,600.0
2014-11-13 13:25:00,64.51,64.65,64.51,64.55,800.0,50.5492,50.6589,50.5492,50.5805,800.0
2014-11-13 13:30:00,64.65,64.65,64.51,64.54,1500.0,50.6589,50.6589,50.5492,50.5727,1500.0
2014-11-13 13:35:00,64.51,64.61,64.33,64.61,6100.0,50.5492,50.6275,50.4081,50.6275,6100.0
2014-11-13 13:40:00,64.56,64.64,64.47,64.58,5400.0,50.5883,50.651,50.5178,50.604,5400.0
2014-11-13 13:45:00,64.61,64.81,64.61,64.74,2000.0,50.6275,50.7842,50.6275,50.7294,2000.0
2014-11-13 13:50:00,64.69,64.82,64.61,64.64,800.0,50.6902,50.7921,50.6275,50.651,800.0
2014-11-13 13:55:00,64.49,64.61,64.49,64.53,600.0,50.5335,50.6275,50.5335,50.5648,600.0
2014-11-13 14:00:00,64.55,64.55,64.49,64.52,300.0,50.5805,50.5805,50.5335,50.557,300.0
2014-11-13 14:05:00,64.4,64.4,64.16,64.3,900.0,50.463,50.463,50.2749,50.3846,900.0
2014-11-13 14:10:00,64.26,64.26,63.8,64.02,2100.0,50.3533,50.3533,49.9928,50.1652,2100.0
2014-11-13 14:15:00,63.95,64.05,63.85,64.05,1000.0,50.1103,50.1887,50.032,50.1887,1000.0
2014-11-13 14:20:00,64.01,64.07,63.95,63.95,2200.0,50.1574,50.2044,50.1103,50.1103,2200.0
2014-11-13 14:25:00,64.24,64.24,64.04,64.14,2000.0,50.3376,50.3376,50.1809,50.2592,2000.0
2014-11-13 14:30:00,64.14,64.17,64.02,64.17,3500.0,50.2592,50.2827,50.1652,50.2827,3500.0
2014-11-13 14:35:00,64.26,64.26,64.14,64.15,1400.0,50.3533,50.3533,50.2592,50.2671,1400.0
2014-11-13 14:40:00,64.22,64.39,64.22,64.39,1000.0,50.3219,50.4551,50.3219,50.4551,1000.0
2014-11-13 14:45:00,64.43,64.68,64.43,64.51,2200.0,50.4865,50.6824,50.4865,50.5492,2200.0
2014-11-13 14:50:00,64.5,64.5,64.33,64.34,1700.0,50.5413,50.5413,50.4081,50.4159,1700.0
2014-11-13 14:55:00,64.38,64.38,64.2,64.2,1000.0,50.4473,50.4473,50.3062,50.3062,1000.0
2014-11-13 15:00:00,64.36,64.4,64.3,64.3,1800.0,50.4316,50.463,50.3846,50.3846,1800.0
2014-11-13 15:05:00,64.34,64.43,64.32,64.43,1300.0,50.4159,50.4865,50.4003,50.4865,1300.0
2014-11-13 15:10:00,64.38,64.46,64.35,64.37,3000.0,50.4473,50.51,50.4238,50.4395,3000.0
2014-11-13 15:15:00,64.45,64.45,64.34,64.38,1800.0,50.5021,50.5021,50.4159,50.4473,1800.0
2014-11-13 15:20:00,64.39,64.4,64.33,64.34,1200.0,50.4551,50.463,50.4081,50.4159,1200.0
2014-11-13 15:25:00,64.45,64.52,64.31,64.31,3300.0,50.5021,50.557,50.3924,50.3924,3300.0
2014-11-13 15:30:00,64.29,64.56,64.22,64.56,15600.0,50.3768,50.5883,50.3219,50.5883,15600.0
2014-11-13 15:35:00,64.57,65.05,64.55,65.05,7000.0,50.5962,50.9723,50.5805,50.9723,7000.0
2014-11-13 15:40:00,65.02,65.6,65.0,65.47,6400.0,50.9488,51.4033,50.9331,51.3014,6400.0
2014-11-13 15:45:00,65.44,65.44,64.95,65.15,6200.0,51.2779,51.2779,50.8939,51.0506,6200.0
2014-11-13 15:50:00,65.18,65.25,64.91,64.91,8400.0,51.0742,51.129,50.8626,50.8626,8400.0
2014-11-13 15:55:00,64.86,64.96,64.63,64.78,8400.0,50.8234,50.9018,50.6432,50.7607,8400.0
2014-11-14 09:30:00,65.5,65.84,65.5,65.66,600.0,51.3249,51.5913,51.3249,51.4503,600.0
2014-11-14 09:35:00,65.94,65.98,65.31,65.31,600.0,51.6697,51.701,51.176,51.176,600.0
2014-11-14 09:40:00,65.34,65.38,65.08,65.16,700.0,51.1995,51.2309,50.9958,51.0585,700.0
2014-11-14 09:45:00,65.2,65.37,65.08,65.13,900.0,51.0898,51.223,50.9958,51.035,900.0
2014-11-14 09:50:00,65.24,65.31,65.14,65.26,500.0,51.1212,51.176,51.0428,51.1368,500.0
2014-11-14 09:55:00,65.29,65.34,65.29,65.34,200.0,51.1604,51.1995,51.1604,51.1995,200.0
2014-11-14 10:00:00,65.37,65.84,65.37,65.81,1800.0,51.223,51.5913,51.223,51.5678,1800.0
2014-11-14 10:05:00,66.42,66.57,66.15,66.15,1900.0,52.0458,52.1633,51.8342,51.8342,1900.0
2014-11-14 10:10:00,66.36,66.37,66.18,66.18,1000.0,51.9988,52.0066,51.8577,51.8577,1000.0
2014-11-14 10:15:00,66.0,66.17,65.91,65.91,2600.0,51.7167,51.8499,51.6462,51.6462,2600.0
2014-11-14 10:20:00,65.93,66.07,65.69,66.07,1700.0,51.6618,51.7715,51.4738,51.7715,1700.0
2014-11-14 10:25:00,66.15,66.39,66.15,66.21,1700.0,51.8342,52.0223,51.8342,51.8813,1700.0
2014-11-14 10:30:00,66.14,66.33,66.13,66.13,1200.0,51.8264,51.9753,51.8186,51.8186,1200.0
2014-11-14 10:35:00,65.98,66.01,65.98,66.01,300.0,51.701,51.7245,51.701,51.7245,300.0
2014-11-14 10:40:00,66.01,66.15,65.88,65.88,600.0,51.7245,51.8342,51.6227,51.6227,600.0
2014-11-14 10:45:00,65.79,65.87,65.74,65.74,400.0,51.5521,51.6148,51.513,51.513,400.0
2014-11-14 10:50:00,65.76,65.91,65.68,65.71,700.0,51.5286,51.6462,51.466,51.4895,700.0
2014-11-14 10:55:00,65.31,65.31,65.3,65.3,200.0,51.176,51.176,51.1682,51.1682,200.0
2014-11-14 11:00:00,65.24,65.34,64.9,64.91,1200.0,51.1212,51.1995,50.8548,50.8626,1200.0
2014-11-14 11:05:00,64.99,64.99,64.93,64.93,300.0,50.9253,50.9253,50.8783,50.8783,300.0
2014-11-14 11:10:00,64.93,64.93,64.93,64.93,0.0,50.8783,50.8783,50.8783,50.8783,0.0
2014-11-14 11:15:00,64.94,65.07,64.92,65.07,900.0,50.8861,50.988,50.8704,50.988,900.0
2014-11-14 11:20:00,65.32,65.32,65.0,65.0,900.0,51.1839,51.1839,50.9331,50.9331,900.0
2014-11-14 11:25:00,65.04,65.21,65.04,65.21,500.0,50.9645,51.0977,50.9645,51.0977,500.0
2014-11-14 11:30:00,65.0,65.07,64.67,65.07,1200.0,50.9331,50.988,50.6745,50.988,1200.0
2014-11-14 11:35:00,65.2,65.2,65.1,65.11,500.0,51.0898,51.0898,51.0115,51.0193,500.0
2014-11-14 11:40:00,65.05,65.15,65.05,65.15,4100.0,50.9723,51.0506,50.9723,51.0506,4100.0
2014-11-14 11:45:00,65.28,65.28,65.28,65.28,100.0,51.1525,51.1525,51.1525,51.1525,100.0
2014-11-14 11:50:00,65.51,65.55,65.51,65.55,300.0,51.3327,51.3641,51.3327,51.3641,300.0
2014-11-14 11:55:00,65.59,65.67,65.59,65.66,500.0,51.3954,51.4581,51.3954,51.4503,500.0
2014-11-14 12:00:00,65.74,65.97,65.74,65.97,1800.0,51.513,51.6932,51.513,51.6932,1800.0
2014-11-14 12:05:00,65.95,66.0,65.83,66.0,800.0,51.6775,51.7167,51.5835,51.7167,800.0
2014-11-14 12:10:00,65.93,66.29,65.93,66.22,1100.0,51.6618,51.9439,51.6618,51.8891,1100.0
2014-11-14 12:15:00,66.14,66.14,66.04,66.04,400.0,51.8264,51.8264,51.748,51.748,400.0
2014-11-14 12:20:00,66.03,66.03,65.6,65.6,200.0,51.7402,51.7402,51.4033,51.4033,200.0
2014-11-14 12:25:00,65.71,65.84,65.63,65.84,300.0,51.4895,51.5913,51.4268,51.5913,300.0
2014-11-14 12:30:00,65.73,65.73,65.54,65.54,200.0,51.5051,51.5051,51.3562,51.3562,200.0
2014-11-14 12:35:00,65.54,65.54,65.54,65.54,0.0,51.3562,51.3562,51.3562,51.3562,0.0
2014-11-14 12:40:00,65.9,65.9,65.9,65.9,100.0,51.6383,51.6383,51.6383,51.6383,100.0
2014-11-14 12:45:00,66.02,66.18,66.02,66.18,500.0,51.7324,51.8577,51.7324,51.8577,500.0
2014-11-14 12:50:00,65.91,65.91,65.77,65.86,400.0,51.6462,51.6462,51.5365,51.607,400.0
2014-11-14 12:55:00,65.86,65.86,65.55,65.69,1100.0,51.607,51.607,51.3641,51.4738,1100.0
2014-11-14 13:00:00,65.78,65.98,65.78,65.96,500.0,51.5443,51.701,51.5443,51.6854,500.0
2014-11-14 13:05:00,66.05,66.18,66.04,66.17,1200.0,51.7559,51.8577,51.748,51.8499,1200.0
2014-11-14 13:10:00,66.22,66.42,66.22,66.29,1100.0,51.8891,52.0458,51.8891,51.9439,1100.0
2014-11-14 13:15:00,66.26,66.44,66.26,66.44,300.0,51.9204,52.0615,51.9204,52.0615,300.0
2014-11-14 13:20:00,66.49,66.64,66.49,66.61,900.0,52.1007,52.2182,52.1007,52.1947,900.0
2014-11-14 13:25:00,66.59,66.78,66.59,66.72,3300.0,52.179,52.3279,52.179,52.2809,3300.0
2014-11-14 13:30:00,66.65,66.99,66.65,66.99,1600.0,52.226,52.4924,52.226,52.4924,1600.0
2014-11-14 13:35:00,66.94,67.22,66.94,67.14,3800.0,52.4533,52.6727,52.4533,52.61,3800.0
2014-11-14 13:40:00,67.16,67.27,67.16,67.27,700.0,52.6257,52.7119,52.6257,52.7119,700.0
2014-11-14 13:45:00,67.06,67.19,67.06,67.1,3900.0,52.5473,52.6492,52.5473,52.5786,3900.0
2014-11-14 13:50:00,67.13,67.22,67.13,67.15,1200.0,52.6022,52.6727,52.6022,52.6178,1200.0
2014-11-14 13:55:00,67.13,67.13,66.61,66.61,1300.0,52.6022,52.6022,52.1947,52.1947,1300.0
2014-11-14 14:00:00,66.64,66.94,66.64,66.94,600.0,52.2182,52.4533,52.2182,52.4533,600.0
2014-11-14 14:05:00,66.86,67.01,66.86,66.97,300.0,52.3906,52.5081,52.3906,52.4768,300.0
2014-11-14 14:10:00,66.96,67.3,66.96,67.3,1100.0,52.4689,52.7354,52.4689,52.7354,1100.0
2014-11-14 14:15:00,67.29,67.42,67.18,67.42,2500.0,52.7275,52.8294,52.6413,52.8294,2500.0
2014-11-14 14:20:00,67.53,67.55,67.25,67.28,1200.0,52.9156,52.9313,52.6962,52.7197,1200.0
2014-11-14 14:25:00,67.3,67.78,67.3,67.74,1200.0,52.7354,53.1115,52.7354,53.0801,1200.0
2014-11-14 14:30:00,67.79,67.84,67.69,67.71,1200.0,53.1193,53.1585,53.041,53.0566,1200.0
2014-11-14 14:35:00,67.81,67.81,67.63,67.63,500.0,53.135,53.135,52.9939,52.9939,500.0
2014-11-14 14:40:00,67.54,67.54,67.54,67.54,100.0,52.9234,52.9234,52.9234,52.9234,100.0
2014-11-14 14:45:00,67.53,67.55,67.4,67.44,2700.0,52.9156,52.9313,52.8137,52.8451,2700.0
2014-11-14 14:50:00,67.44,67.44,67.35,67.35,400.0,52.8451,52.8451,52.7745,52.7745,400.0
2014-11-14 14:55:00,67.3,67.5,67.3,67.43,800.0,52.7354,52.8921,52.7354,52.8372,800.0
2014-11-14 15:00:00,67.45,67.72,67.45,67.72,1400.0,52.8529,53.0645,52.8529,53.0645,1400.0
2014-11-14 15:05:00,67.68,67.72,67.5,67.52,3000.0,53.0331,53.0645,52.8921,52.9077,3000.0
2014-11-14 15:10:00,67.66,67.74,67.66,67.71,1100.0,53.0175,53.0801,53.0175,53.0566,1100.0
2014-11-14 15:15:00,67.64,67.64,67.54,67.6,1300.0,53.0018,53.0018,52.9234,52.9704,1300.0
2014-11-14 15:20:00,67.59,67.63,67.59,67.63,900.0,52.9626,52.9939,52.9626,52.9939,900.0
2014-11-14 15:25:00,67.67,67.8,67.64,67.8,1500.0,53.0253,53.1272,53.0018,53.1272,1500.0
2014-11-14 15:30:00,67.84,67.84,67.7,67.74,1100.0,53.1585,53.1585,53.0488,53.0801,1100.0
2014-11-14 15:35:00,67.72,67.83,67.72,67.82,600.0,53.0645,53.1507,53.0645,53.1428,600.0
2014-11-14 15:40:00,67.77,67.77,67.7,67.7,200.0,53.1036,53.1036,53.0488,53.0488,200.0
2014-11-14 15:45:00,67.76,67.79,67.71,67.72,2300.0,53.0958,53.1193,53.0566,53.0645,2300.0
2014-11-14 15:50:00,67.74,67.89,67.74,67.81,3200.0,53.0801,53.1977,53.0801,53.135,3200.0
2014-11-14 15:55:00,67.81,67.81,67.63,67.79,6900.0,53.135,53.135,52.9939,53.1193,6900.0
2014-11-17 09:30:00,66.47,66.6,66.36,66.36,1000.0,52.085,52.1868,51.9988,51.9988,1000.0
2014-11-17 09:35:00,66.29,66.29,65.76,65.92,1800.0,51.9439,51.9439,51.5286,51.654,1800.0
2014-11-17 09:40:00,66.22,66.26,66.07,66.11,800.0,51.8891,51.9204,51.7715,51.8029,800.0
2014-11-17 09:45:00,65.97,66.12,65.79,66.11,2700.0,51.6932,51.8107,51.5521,51.8029,2700.0
2014-11-17 09:50:00,66.0,66.05,65.57,65.85,5400.0,51.7167,51.7559,51.3798,51.5992,5400.0
2014-11-17 09:55:00,65.7,65.7,65.39,65.39,4200.0,51.4816,51.4816,51.2387,51.2387,4200.0
2014-11-17 10:00:00,65.55,65.73,65.39,65.52,5100.0,51.3641,51.5051,51.2387,51.3406,5100.0
2014-11-17 10:05:00,65.33,65.33,64.99,65.0,2400.0,51.1917,51.1917,50.9253,50.9331,2400.0
2014-11-17 10:10:00,65.09,65.4,65.01,65.17,2600.0,51.0036,51.2465,50.9409,51.0663,2600.0
2014-11-17 10:15:00,64.96,65.07,64.83,65.02,1600.0,50.9018,50.988,50.7999,50.9488,1600.0
2014-11-17 10:20:00,65.03,65.03,64.68,64.79,1600.0,50.9566,50.9566,50.6824,50.7686,1600.0
2014-11-17 10:25:00,64.71,65.95,64.71,65.95,9600.0,50.7059,51.6775,50.7059,51.6775,9600.0
2014-11-17 10:30:00,65.94,65.94,64.82,65.0,2700.0,51.6697,51.6697,50.7921,50.9331,2700.0
2014-11-17 10:35:00,64.8,64.85,64.61,64.61,3600.0,50.7764,50.8156,50.6275,50.6275,3600.0
2014-11-17 10:40:00,64.59,64.67,64.37,64.37,3400.0,50.6118,50.6745,50.4395,50.4395,3400.0
2014-11-17 10:45:00,64.47,64.47,64.16,64.44,1100.0,50.5178,50.5178,50.2749,50.4943,1100.0
2014-11-17 10:50:00,64.3,64.51,64.26,64.51,3200.0,50.3846,50.5492,50.3533,50.5492,3200.0
2014-11-17 10:55:00,64.42,64.8,64.42,64.8,1700.0,50.4786,50.7764,50.4786,50.7764,1700.0
2014-11-17 11:00:00,64.82,64.82,64.47,64.51,2300.0,50.7921,50.7921,50.5178,50.5492,2300.0
2014-11-17 11:05:00,64.57,64.57,64.45,64.48,600.0,50.5962,50.5962,50.5021,50.5256,600.0
2014-11-17 11:10:00,64.32,64.32,64.02,64.25,1500.0,50.4003,50.4003,50.1652,50.3454,1500.0
2014-11-17 11:15:00,64.41,64.41,64.07,64.07,400.0,50.4708,50.4708,50.2044,50.2044,400.0
2014-11-17 11:20:00,64.17,64.36,64.17,64.17,1700.0,50.2827,50.4316,50.2827,50.2827,1700.0
2014-11-17 11:25:00,64.2,64.2,63.67,63.85,2600.0,50.3062,50.3062,49.8909,50.032,2600.0
2014-11-17 11:30:00,63.72,64.04,63.7,63.9,800.0,49.9301,50.1809,49.9144,50.0712,800.0
2014-11-17 11:35:00,63.89,64.19,63.89,63.94,500.0,50.0633,50.2984,50.0633,50.1025,500.0
2014-11-17 11:40:00,63.76,63.91,63.76,63.87,800.0,49.9615,50.079,49.9615,50.0477,800.0
2014-11-17 11:45:00,63.98,63.98,63.66,63.7,1000.0,50.1339,50.1339,49.8831,49.9144,1000.0
2014-11-17 11:50:00,63.67,63.78,63.53,63.75,8000.0,49.8909,49.9771,49.7812,49.9536,8000.0
2014-11-17 11:55:00,63.79,63.93,63.6,63.6,1800.0,49.985,50.0947,49.8361,49.8361,1800.0
2014-11-17 12:00:00,63.86,63.86,63.67,63.67,600.0,50.0398,50.0398,49.8909,49.8909,600.0
2014-11-17 12:05:00,63.63,63.87,63.63,63.78,3000.0,49.8596,50.0477,49.8596,49.9771,3000.0
2014-11-17 12:10:00,63.88,63.88,63.68,63.77,3700.0,50.0555,50.0555,49.8988,49.9693,3700.0
2014-11-17 12:15:00,63.73,63.73,63.45,63.45,3200.0,49.938,49.938,49.7186,49.7186,3200.0
2014-11-17 12:20:00,63.34,63.5,63.32,63.47,1700.0,49.6324,49.7577,49.6167,49.7342,1700.0
2014-11-17 12:25:00,63.48,63.52,63.48,63.52,300.0,49.7421,49.7734,49.7421,49.7734,300.0
2014-11-17 12:30:00,63.42,63.49,63.35,63.35,700.0,49.695,49.7499,49.6402,49.6402,700.0
2014-11-17 12:35:00,63.29,63.31,62.99,62.99,1600.0,49.5932,49.6089,49.3581,49.3581,1600.0
2014-11-17 12:40:00,63.07,63.46,63.07,63.36,1600.0,49.4208,49.7264,49.4208,49.648,1600.0
2014-11-17 12:45:00,63.65,63.67,63.56,63.56,1200.0,49.8753,49.8909,49.8047,49.8047,1200.0
2014-11-17 12:50:00,63.54,63.55,63.43,63.51,3000.0,49.7891,49.7969,49.7029,49.7656,3000.0
2014-11-17 12:55:00,63.55,63.57,63.43,63.5,600.0,49.7969,49.8126,49.7029,49.7577,600.0
2014-11-17 13:00:00,63.5,63.5,63.28,63.35,500.0,49.7577,49.7577,49.5853,49.6402,500.0
2014-11-17 13:05:00,63.44,63.65,63.44,63.65,1600.0,49.7107,49.8753,49.7107,49.8753,1600.0
2014-11-17 13:10:00,63.62,63.91,63.59,63.91,1800.0,49.8518,50.079,49.8283,50.079,1800.0
2014-11-17 13:15:00,63.78,64.22,63.78,64.17,2600.0,49.9771,50.3219,49.9771,50.2827,2600.0
2014-11-17 13:20:00,64.14,64.47,64.08,64.47,1200.0,50.2592,50.5178,50.2122,50.5178,1200.0
2014-11-17 13:25:00,64.47,64.49,64.31,64.31,1400.0,50.5178,50.5335,50.3924,50.3924,1400.0
2014-11-17 13:30:00,64.21,64.21,63.97,64.02,1500.0,50.3141,50.3141,50.126,50.1652,1500.0
2014-11-17 13:35:00,64.08,64.08,63.8,63.8,800.0,50.2122,50.2122,49.9928,49.9928,800.0
2014-11-17 13:40:00,63.9,64.16,63.9,64.05,1700.0,50.0712,50.2749,50.0712,50.1887,1700.0
2014-11-17 13:45:00,63.82,63.85,63.56,63.56,1500.0,50.0085,50.032,49.8047,49.8047,1500.0
2014-11-17 13:50:00,63.52,63.72,63.52,63.72,400.0,49.7734,49.9301,49.7734,49.9301,400.0
2014-11-17 13:55:00,63.89,64.04,63.81,63.81,1000.0,50.0633,50.1809,50.0006,50.0006,1000.0
2014-11-17 14:00:00,63.9,64.09,63.9,64.04,800.0,50.0712,50.22,50.0712,50.1809,800.0
2014-11-17 14:05:00,64.25,64.25,64.15,64.15,400.0,50.3454,50.3454,50.2671,50.2671,400.0
2014-11-17 14:10:00,63.98,64.17,63.98,64.17,1600.0,50.1339,50.2827,50.1339,50.2827,1600.0
2014-11-17 14:15:00,64.18,64.19,64.12,64.12,1500.0,50.2906,50.2984,50.2436,50.2436,1500.0
2014-11-17 14:20:00,64.15,64.18,64.04,64.14,700.0,50.2671,50.2906,50.1809,50.2592,700.0
2014-11-17 14:25:00,64.12,64.29,64.08,64.13,2100.0,50.2436,50.3768,50.2122,50.2514,2100.0
2014-11-17 14:30:00,64.14,64.61,64.1,64.52,1800.0,50.2592,50.6275,50.2279,50.557,1800.0
2014-11-17 14:35:00,64.59,64.84,64.59,64.62,2500.0,50.6118,50.8077,50.6118,50.6353,2500.0
2014-11-17 14:40:00,64.78,64.85,64.76,64.76,1300.0,50.7607,50.8156,50.7451,50.7451,1300.0
2014-11-17 14:45:00,64.67,64.77,64.5,64.5,1500.0,50.6745,50.7529,50.5413,50.5413,1500.0
2014-11-17 14:50:00,64.49,64.54,64.41,64.48,1500.0,50.5335,50.5727,50.4708,50.5256,1500.0
2014-11-17 14:55:00,64.43,64.64,64.43,64.51,1300.0,50.4865,50.651,50.4865,50.5492,1300.0
2014-11-17 15:00:00,64.51,64.58,64.43,64.45,1300.0,50.5492,50.604,50.4865,50.5021,1300.0
2014-11-17 15:05:00,64.38,64.46,64.27,64.38,5000.0,50.4473,50.51,50.3611,50.4473,5000.0
2014-11-17 15:10:00,64.36,64.45,64.24,64.45,3300.0,50.4316,50.5021,50.3376,50.5021,3300.0
2014-11-17 15:15:00,64.37,64.37,64.2,64.28,2700.0,50.4395,50.4395,50.3062,50.3689,2700.0
2014-11-17 15:20:00,64.22,64.36,64.19,64.32,1600.0,50.3219,50.4316,50.2984,50.4003,1600.0
2014-11-17 15:25:00,64.3,64.3,63.99,64.1,2900.0,50.3846,50.3846,50.1417,50.2279,2900.0
2014-11-17 15:30:00,64.09,64.09,63.99,64.04,2100.0,50.22,50.22,50.1417,50.1809,2100.0
2014-11-17 15:35:00,64.03,64.29,63.93,64.29,3600.0,50.173,50.3768,50.0947,50.3768,3600.0
2014-11-17 15:40:00,64.18,64.22,63.96,63.98,3900.0,50.2906,50.3219,50.1182,50.1339,3900.0
2014-11-17 15:45:00,63.98,64.07,63.81,63.81,4000.0,50.1339,50.2044,50.0006,50.0006,4000.0
2014-11-17 15:50:00,63.87,63.98,63.75,63.75,5400.0,50.0477,50.1339,49.9536,49.9536,5400.0
2014-11-17 15:55:00,63.79,63.88,63.73,63.77,4400.0,49.985,50.0555,49.938,49.9693,4400.0
2014-11-18 09:30:00,63.82,64.42,63.82,64.42,600.0,50.0085,50.4786,50.0085,50.4786,600.0
2014-11-18 09:35:00,64.82,64.96,64.81,64.81,300.0,50.7921,50.9018,50.7842,50.7842,300.0
2014-11-18 09:40:00,63.81,63.81,63.81,63.81,200.0,50.0006,50.0006,50.0006,50.0006,200.0
2014-11-18 09:45:00,63.88,63.99,63.57,63.57,2400.0,50.0555,50.1417,49.8126,49.8126,2400.0
2014-11-18 09:50:00,63.6,63.6,63.15,63.35,1800.0,49.8361,49.8361,49.4835,49.6402,1800.0
2014-11-18 09:55:00,63.39,63.39,63.39,63.39,200.0,49.6715,49.6715,49.6715,49.6715,200.0
2014-11-18 10:00:00,63.48,63.48,63.36,63.38,400.0,49.7421,49.7421,49.648,49.6637,400.0
2014-11-18 10:05:00,63.51,63.51,63.46,63.5,300.0,49.7656,49.7656,49.7264,49.7577,300.0
2014-11-18 10:10:00,63.74,63.84,63.47,63.47,1100.0,49.9458,50.0242,49.7342,49.7342,1100.0
2014-11-18 10:15:00,63.44,63.6,63.44,63.44,2200.0,49.7107,49.8361,49.7107,49.7107,2200.0
2014-11-18 10:20:00,63.43,63.46,63.17,63.17,3100.0,49.7029,49.7264,49.4991,49.4991,3100.0
2014-11-18 10:25:00,63.09,63.09,62.82,62.87,2300.0,49.4365,49.4365,49.2249,49.2641,2300.0
2014-11-18 10:30:00,62.81,62.85,62.69,62.69,500.0,49.2171,49.2484,49.123,49.123,500.0
2014-11-18 10:35:00,62.58,62.59,62.44,62.58,900.0,49.0368,49.0447,48.9271,49.0368,900.0
2014-11-18 10:40:00,62.7,63.24,62.7,63.07,2000.0,49.1309,49.554,49.1309,49.4208,2000.0
2014-11-18 10:45:00,63.05,63.58,63.0,63.58,3100.0,49.4051,49.8204,49.3659,49.8204,3100.0
2014-11-18 10:50:00,63.39,63.45,63.31,63.45,600.0,49.6715,49.7186,49.6089,49.7186,600.0
2014-11-18 10:55:00,63.51,63.71,63.51,63.71,300.0,49.7656,49.9223,49.7656,49.9223,300.0
2014-11-18 11:00:00,63.76,63.97,63.48,63.48,3200.0,49.9615,50.126,49.7421,49.7421,3200.0
2014-11-18 11:05:00,63.44,63.53,63.44,63.45,300.0,49.7107,49.7812,49.7107,49.7186,300.0
2014-11-18 11:10:00,63.41,63.61,63.41,63.51,10100.0,49.6872,49.8439,49.6872,49.7656,10100.0
2014-11-18 11:15:00,63.49,64.05,63.49,64.05,12800.0,49.7499,50.1887,49.7499,50.1887,12800.0
2014-11-18 11:20:00,64.1,64.33,64.1,64.33,7400.0,50.2279,50.4081,50.2279,50.4081,7400.0
2014-11-18 11:25:00,64.19,64.3,63.95,64.05,3900.0,50.2984,50.3846,50.1103,50.1887,3900.0
2014-11-18 11:30:00,64.11,64.15,63.9,64.11,4600.0,50.2357,50.2671,50.0712,50.2357,4600.0
2014-11-18 11:35:00,63.99,64.21,63.78,64.03,5300.0,50.1417,50.3141,49.9771,50.173,5300.0
2014-11-18 11:40:00,64.04,64.15,63.9,64.04,6200.0,50.1809,50.2671,50.0712,50.1809,6200.0
2014-11-18 11:45:00,64.06,64.1,63.96,63.96,2100.0,50.1965,50.2279,50.1182,50.1182,2100.0
2014-11-18 11:50:00,63.97,64.09,63.74,63.74,800.0,50.126,50.22,49.9458,49.9458,800.0
2014-11-18 11:55:00,63.73,63.73,63.61,63.61,1300.0,49.938,49.938,49.8439,49.8439,1300.0
2014-11-18 12:00:00,63.51,63.58,63.46,63.58,800.0,49.7656,49.8204,49.7264,49.8204,800.0
2014-11-18 12:05:00,63.58,63.64,63.48,63.64,1100.0,49.8204,49.8674,49.7421,49.8674,1100.0
2014-11-18 12:10:00,63.7,63.79,63.68,63.79,700.0,49.9144,49.985,49.8988,49.985,700.0
2014-11-18 12:15:00,63.82,63.94,63.82,63.86,600.0,50.0085,50.1025,50.0085,50.0398,600.0
2014-11-18 12:20:00,63.9,64.06,63.86,64.02,2800.0,50.0712,50.1965,50.0398,50.1652,2800.0
2014-11-18 12:25:00,64.02,64.02,63.85,63.85,400.0,50.1652,50.1652,50.032,50.032,400.0
2014-11-18 12:30:00,63.86,63.86,63.86,63.86,100.0,50.0398,50.0398,50.0398,50.0398,100.0
2014-11-18 12:35:00,63.91,63.96,63.91,63.96,500.0,50.079,50.1182,50.079,50.1182,500.0
2014-11-18 12:40:00,64.08,64.61,64.08,64.56,4000.0,50.2122,50.6275,50.2122,50.5883,4000.0
2014-11-18 12:45:00,64.63,64.69,64.52,64.52,1300.0,50.6432,50.6902,50.557,50.557,1300.0
2014-11-18 12:50:00,64.48,64.5,64.48,64.5,300.0,50.5256,50.5413,50.5256,50.5413,300.0
2014-11-18 12:55:00,64.54,64.54,64.43,64.46,700.0,50.5727,50.5727,50.4865,50.51,700.0
2014-11-18 13:00:00,64.46,64.46,64.46,64.46,0.0,50.51,50.51,50.51,50.51,0.0
2014-11-18 13:05:00,64.31,64.39,64.21,64.23,1700.0,50.3924,50.4551,50.3141,50.3297,1700.0
2014-11-18 13:10:00,64.3,64.32,64.22,64.32,800.0,50.3846,50.4003,50.3219,50.4003,800.0
2014-11-18 13:15:00,64.32,64.32,64.19,64.29,800.0,50.4003,50.4003,50.2984,50.3768,800.0
2014-11-18 13:20:00,64.28,64.48,64.25,64.41,1300.0,50.3689,50.5256,50.3454,50.4708,1300.0
2014-11-18 13:25:00,64.36,64.4,64.28,64.28,2900.0,50.4316,50.463,50.3689,50.3689,2900.0
2014-11-18 13:30:00,64.15,64.25,64.15,64.21,500.0,50.2671,50.3454,50.2671,50.3141,500.0
2014-11-18 13:35:00,64.18,64.19,64.02,64.19,1500.0,50.2906,50.2984,50.1652,50.2984,1500.0
2014-11-18 13:40:00,64.21,64.21,64.02,64.02,400.0,50.3141,50.3141,50.1652,50.1652,400.0
2014-11-18 13:45:00,64.01,64.13,64.01,64.12,2600.0,50.1574,50.2514,50.1574,50.2436,2600.0
2014-11-18 13:50:00,64.12,64.12,64.12,64.12,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2014-11-18 13:55:00,64.2,64.2,64.2,64.2,100.0,50.3062,50.3062,50.3062,50.3062,100.0
2014-11-18 14:00:00,64.11,64.15,63.99,64.13,3000.0,50.2357,50.2671,50.1417,50.2514,3000.0
2014-11-18 14:05:00,64.16,64.23,64.12,64.15,3600.0,50.2749,50.3297,50.2436,50.2671,3600.0
2014-11-18 14:10:00,64.21,64.22,64.15,64.16,2000.0,50.3141,50.3219,50.2671,50.2749,2000.0
2014-11-18 14:15:00,64.26,64.26,64.26,64.26,100.0,50.3533,50.3533,50.3533,50.3533,100.0
2014-11-18 14:20:00,64.55,64.62,64.38,64.38,800.0,50.5805,50.6353,50.4473,50.4473,800.0
2014-11-18 14:25:00,64.44,64.64,64.43,64.63,1200.0,50.4943,50.651,50.4865,50.6432,1200.0
2014-11-18 14:30:00,64.59,64.59,64.59,64.59,100.0,50.6118,50.6118,50.6118,50.6118,100.0
2014-11-18 14:35:00,64.44,64.62,64.43,64.62,500.0,50.4943,50.6353,50.4865,50.6353,500.0
2014-11-18 14:40:00,64.62,64.65,64.58,64.64,400.0,50.6353,50.6589,50.604,50.651,400.0
2014-11-18 14:45:00,64.65,64.65,64.65,64.65,300.0,50.6589,50.6589,50.6589,50.6589,300.0
2014-11-18 14:50:00,64.61,64.61,64.53,64.59,1600.0,50.6275,50.6275,50.5648,50.6118,1600.0
2014-11-18 14:55:00,64.58,64.59,64.44,64.44,1500.0,50.604,50.6118,50.4943,50.4943,1500.0
2014-11-18 15:00:00,64.54,64.62,64.54,64.59,800.0,50.5727,50.6353,50.5727,50.6118,800.0
2014-11-18 15:05:00,64.72,64.72,64.65,64.65,700.0,50.7137,50.7137,50.6589,50.6589,700.0
2014-11-18 15:10:00,64.73,64.84,64.73,64.76,1000.0,50.7215,50.8077,50.7215,50.7451,1000.0
2014-11-18 15:15:00,64.68,64.72,64.61,64.7,800.0,50.6824,50.7137,50.6275,50.698,800.0
2014-11-18 15:20:00,64.75,64.75,64.66,64.73,1100.0,50.7372,50.7372,50.6667,50.7215,1100.0
2014-11-18 15:25:00,64.79,64.87,64.77,64.87,2200.0,50.7686,50.8312,50.7529,50.8312,2200.0
2014-11-18 15:30:00,64.81,64.81,64.41,64.43,1200.0,50.7842,50.7842,50.4708,50.4865,1200.0
2014-11-18 15:35:00,64.41,64.41,64.33,64.4,400.0,50.4708,50.4708,50.4081,50.463,400.0
2014-11-18 15:40:00,64.4,64.48,64.4,64.48,500.0,50.463,50.5256,50.463,50.5256,500.0
2014-11-18 15:45:00,64.44,64.44,64.3,64.3,1100.0,50.4943,50.4943,50.3846,50.3846,1100.0
2014-11-18 15:50:00,64.26,64.37,64.2,64.31,2600.0,50.3533,50.4395,50.3062,50.3924,2600.0
2014-11-18 15:55:00,64.26,64.42,64.26,64.4,1700.0,50.3533,50.4786,50.3533,50.463,1700.0
2014-11-19 09:30:00,64.68,64.68,64.0,64.0,1800.0,50.6824,50.6824,50.1495,50.1495,1800.0
2014-11-19 09:35:00,63.68,63.9,63.32,63.85,2600.0,49.8988,50.0712,49.6167,50.032,2600.0
2014-11-19 09:40:00,63.57,64.52,63.57,64.32,1800.0,49.8126,50.557,49.8126,50.4003,1800.0
2014-11-19 09:45:00,64.57,64.95,64.51,64.95,2800.0,50.5962,50.8939,50.5492,50.8939,2800.0
2014-11-19 09:50:00,64.85,65.16,64.59,64.68,1600.0,50.8156,51.0585,50.6118,50.6824,1600.0
2014-11-19 09:55:00,64.37,64.64,64.16,64.63,900.0,50.4395,50.651,50.2749,50.6432,900.0
2014-11-19 10:00:00,64.39,64.6,64.15,64.21,2100.0,50.4551,50.6197,50.2671,50.3141,2100.0
2014-11-19 10:05:00,64.57,64.61,64.57,64.61,200.0,50.5962,50.6275,50.5962,50.6275,200.0
2014-11-19 10:10:00,64.37,64.52,64.21,64.32,500.0,50.4395,50.557,50.3141,50.4003,500.0
2014-11-19 10:15:00,64.1,64.36,64.01,64.27,1200.0,50.2279,50.4316,50.1574,50.3611,1200.0
2014-11-19 10:20:00,64.14,64.27,64.11,64.11,1600.0,50.2592,50.3611,50.2357,50.2357,1600.0
2014-11-19 10:25:00,64.03,64.03,63.77,64.0,2700.0,50.173,50.173,49.9693,50.1495,2700.0
2014-11-19 10:30:00,63.86,64.0,63.62,63.62,2300.0,50.0398,50.1495,49.8518,49.8518,2300.0
2014-11-19 10:35:00,63.53,63.53,63.17,63.17,1200.0,49.7812,49.7812,49.4991,49.4991,1200.0
2014-11-19 10:40:00,63.17,63.17,62.84,62.84,600.0,49.4991,49.4991,49.2406,49.2406,600.0
2014-11-19 10:45:00,63.33,63.55,63.21,63.55,900.0,49.6245,49.7969,49.5305,49.7969,900.0
2014-11-19 10:50:00,63.84,63.85,63.84,63.85,200.0,50.0242,50.032,50.0242,50.032,200.0
2014-11-19 10:55:00,63.9,63.9,63.77,63.77,700.0,50.0712,50.0712,49.9693,49.9693,700.0
2014-11-19 11:00:00,63.71,63.71,63.61,63.7,300.0,49.9223,49.9223,49.8439,49.9144,300.0
2014-11-19 11:05:00,63.65,63.88,63.58,63.79,700.0,49.8753,50.0555,49.8204,49.985,700.0
2014-11-19 11:10:00,63.7,63.7,63.51,63.52,800.0,49.9144,49.9144,49.7656,49.7734,800.0
2014-11-19 11:15:00,63.68,63.95,63.68,63.95,900.0,49.8988,50.1103,49.8988,50.1103,900.0
2014-11-19 11:20:00,63.92,63.92,63.78,63.78,200.0,50.0868,50.0868,49.9771,49.9771,200.0
2014-11-19 11:25:00,63.78,63.78,63.78,63.78,0.0,49.9771,49.9771,49.9771,49.9771,0.0
2014-11-19 11:30:00,63.84,64.0,63.83,63.89,1200.0,50.0242,50.1495,50.0163,50.0633,1200.0
2014-11-19 11:35:00,64.13,64.18,64.13,64.14,300.0,50.2514,50.2906,50.2514,50.2592,300.0
2014-11-19 11:40:00,64.52,64.52,64.52,64.52,100.0,50.557,50.557,50.557,50.557,100.0
2014-11-19 11:45:00,64.63,64.94,64.63,64.74,3600.0,50.6432,50.8861,50.6432,50.7294,3600.0
2014-11-19 11:50:00,64.71,64.77,64.68,64.77,400.0,50.7059,50.7529,50.6824,50.7529,400.0
2014-11-19 11:55:00,64.85,64.91,64.73,64.78,500.0,50.8156,50.8626,50.7215,50.7607,500.0
2014-11-19 12:00:00,64.84,64.93,64.7,64.82,1400.0,50.8077,50.8783,50.698,50.7921,1400.0
2014-11-19 12:05:00,64.66,64.79,64.66,64.79,200.0,50.6667,50.7686,50.6667,50.7686,200.0
2014-11-19 12:10:00,64.7,64.7,64.63,64.67,300.0,50.698,50.698,50.6432,50.6745,300.0
2014-11-19 12:15:00,64.58,64.58,64.53,64.53,200.0,50.604,50.604,50.5648,50.5648,200.0
2014-11-19 12:20:00,64.53,64.53,64.53,64.53,0.0,50.5648,50.5648,50.5648,50.5648,0.0
2014-11-19 12:25:00,64.64,64.65,64.46,64.46,500.0,50.651,50.6589,50.51,50.51,500.0
2014-11-19 12:30:00,64.31,64.54,64.23,64.47,2900.0,50.3924,50.5727,50.3297,50.5178,2900.0
2014-11-19 12:35:00,64.56,64.57,64.29,64.29,1900.0,50.5883,50.5962,50.3768,50.3768,1900.0
2014-11-19 12:40:00,64.29,64.29,64.29,64.29,0.0,50.3768,50.3768,50.3768,50.3768,0.0
2014-11-19 12:45:00,64.63,64.66,64.5,64.61,1500.0,50.6432,50.6667,50.5413,50.6275,1500.0
2014-11-19 12:50:00,64.64,64.74,64.64,64.69,400.0,50.651,50.7294,50.651,50.6902,400.0
2014-11-19 12:55:00,64.63,64.73,64.63,64.73,300.0,50.6432,50.7215,50.6432,50.7215,300.0
2014-11-19 13:00:00,64.89,64.95,64.84,64.89,1000.0,50.8469,50.8939,50.8077,50.8469,1000.0
2014-11-19 13:05:00,64.83,64.92,64.76,64.76,500.0,50.7999,50.8704,50.7451,50.7451,500.0
2014-11-19 13:10:00,64.76,64.76,64.76,64.76,0.0,50.7451,50.7451,50.7451,50.7451,0.0
2014-11-19 13:15:00,64.76,64.76,64.76,64.76,0.0,50.7451,50.7451,50.7451,50.7451,0.0
2014-11-19 13:20:00,64.9,64.9,64.88,64.88,500.0,50.8548,50.8548,50.8391,50.8391,500.0
2014-11-19 13:25:00,64.99,65.12,64.95,65.09,800.0,50.9253,51.0271,50.8939,51.0036,800.0
2014-11-19 13:30:00,65.14,65.15,64.95,64.95,500.0,51.0428,51.0506,50.8939,50.8939,500.0
2014-11-19 13:35:00,65.09,65.16,65.07,65.07,800.0,51.0036,51.0585,50.988,50.988,800.0
2014-11-19 13:40:00,65.13,65.2,65.13,65.2,900.0,51.035,51.0898,51.035,51.0898,900.0
2014-11-19 13:45:00,65.19,65.19,65.12,65.12,400.0,51.082,51.082,51.0271,51.0271,400.0
2014-11-19 13:50:00,65.21,65.31,65.21,65.31,400.0,51.0977,51.176,51.0977,51.176,400.0
2014-11-19 13:55:00,65.31,65.31,65.31,65.31,0.0,51.176,51.176,51.176,51.176,0.0
2014-11-19 14:00:00,65.24,65.32,65.18,65.32,1200.0,51.1212,51.1839,51.0742,51.1839,1200.0
2014-11-19 14:05:00,65.11,65.14,64.8,65.14,700.0,51.0193,51.0428,50.7764,51.0428,700.0
2014-11-19 14:10:00,65.08,65.09,65.08,65.09,200.0,50.9958,51.0036,50.9958,51.0036,200.0
2014-11-19 14:15:00,65.1,65.16,65.1,65.16,400.0,51.0115,51.0585,51.0115,51.0585,400.0
2014-11-19 14:20:00,65.1,65.1,65.02,65.02,200.0,51.0115,51.0115,50.9488,50.9488,200.0
2014-11-19 14:25:00,65.03,65.1,64.96,65.1,400.0,50.9566,51.0115,50.9018,51.0115,400.0
2014-11-19 14:30:00,65.18,65.19,65.18,65.18,1100.0,51.0742,51.082,51.0742,51.0742,1100.0
2014-11-19 14:35:00,65.09,65.2,65.03,65.14,600.0,51.0036,51.0898,50.9566,51.0428,600.0
2014-11-19 14:40:00,64.96,65.11,64.94,65.11,1700.0,50.9018,51.0193,50.8861,51.0193,1700.0
2014-11-19 14:45:00,65.12,65.12,64.97,65.06,700.0,51.0271,51.0271,50.9096,50.9801,700.0
2014-11-19 14:50:00,65.01,65.01,64.81,64.93,900.0,50.9409,50.9409,50.7842,50.8783,900.0
2014-11-19 14:55:00,65.15,65.15,64.97,64.97,600.0,51.0506,51.0506,50.9096,50.9096,600.0
2014-11-19 15:00:00,64.72,64.74,64.69,64.69,300.0,50.7137,50.7294,50.6902,50.6902,300.0
2014-11-19 15:05:00,64.72,64.76,64.72,64.76,200.0,50.7137,50.7451,50.7137,50.7451,200.0
2014-11-19 15:10:00,64.7,64.86,64.69,64.75,1900.0,50.698,50.8234,50.6902,50.7372,1900.0
2014-11-19 15:15:00,64.68,64.85,64.67,64.85,1600.0,50.6824,50.8156,50.6745,50.8156,1600.0
2014-11-19 15:20:00,64.99,64.99,64.95,64.98,600.0,50.9253,50.9253,50.8939,50.9174,600.0
2014-11-19 15:25:00,64.9,64.95,64.9,64.95,200.0,50.8548,50.8939,50.8548,50.8939,200.0
2014-11-19 15:30:00,65.01,65.03,64.88,64.92,2700.0,50.9409,50.9566,50.8391,50.8704,2700.0
2014-11-19 15:35:00,64.94,64.95,64.88,64.9,700.0,50.8861,50.8939,50.8391,50.8548,700.0
2014-11-19 15:40:00,64.86,65.08,64.84,64.91,1300.0,50.8234,50.9958,50.8077,50.8626,1300.0
2014-11-19 15:45:00,64.95,65.02,64.95,65.01,500.0,50.8939,50.9488,50.8939,50.9409,500.0
2014-11-19 15:50:00,65.06,65.18,65.01,65.16,1100.0,50.9801,51.0742,50.9409,51.0585,1100.0
2014-11-19 15:55:00,65.2,65.2,65.04,65.04,1200.0,51.0898,51.0898,50.9645,50.9645,1200.0
2014-11-20 09:30:00,65.44,65.44,65.15,65.15,300.0,51.2779,51.2779,51.0506,51.0506,300.0
2014-11-20 09:35:00,65.35,65.73,65.16,65.69,800.0,51.2074,51.5051,51.0585,51.4738,800.0
2014-11-20 09:40:00,65.54,65.56,65.38,65.38,400.0,51.3562,51.3719,51.2309,51.2309,400.0
2014-11-20 09:45:00,65.51,66.08,65.51,66.02,2700.0,51.3327,51.7794,51.3327,51.7324,2700.0
2014-11-20 09:50:00,65.97,66.07,65.91,66.07,500.0,51.6932,51.7715,51.6462,51.7715,500.0
2014-11-20 09:55:00,66.0,66.02,66.0,66.02,600.0,51.7167,51.7324,51.7167,51.7324,600.0
2014-11-20 10:00:00,66.08,66.19,66.07,66.08,1400.0,51.7794,51.8656,51.7715,51.7794,1400.0
2014-11-20 10:05:00,66.08,66.08,66.08,66.08,0.0,51.7794,51.7794,51.7794,51.7794,0.0
2014-11-20 10:10:00,66.43,66.56,66.16,66.56,3500.0,52.0536,52.1555,51.8421,52.1555,3500.0
2014-11-20 10:15:00,66.57,66.86,66.5,66.85,1500.0,52.1633,52.3906,52.1085,52.3827,1500.0
2014-11-20 10:20:00,66.99,67.22,66.99,67.11,1500.0,52.4924,52.6727,52.4924,52.5865,1500.0
2014-11-20 10:25:00,66.98,67.02,66.85,66.96,1200.0,52.4846,52.516,52.3827,52.4689,1200.0
2014-11-20 10:30:00,67.06,67.14,67.06,67.14,500.0,52.5473,52.61,52.5473,52.61,500.0
2014-11-20 10:35:00,67.14,67.14,67.14,67.14,0.0,52.61,52.61,52.61,52.61,0.0
2014-11-20 10:40:00,67.12,67.12,67.12,67.12,100.0,52.5943,52.5943,52.5943,52.5943,100.0
2014-11-20 10:45:00,66.92,66.92,66.91,66.91,200.0,52.4376,52.4376,52.4298,52.4298,200.0
2014-11-20 10:50:00,66.48,66.48,66.48,66.48,100.0,52.0928,52.0928,52.0928,52.0928,100.0
2014-11-20 10:55:00,66.31,66.31,66.31,66.31,100.0,51.9596,51.9596,51.9596,51.9596,100.0
2014-11-20 11:00:00,66.25,66.42,66.25,66.42,700.0,51.9126,52.0458,51.9126,52.0458,700.0
2014-11-20 11:05:00,66.32,66.4,66.24,66.35,1400.0,51.9674,52.0301,51.9048,51.991,1400.0
2014-11-20 11:10:00,66.38,66.38,66.38,66.38,100.0,52.0145,52.0145,52.0145,52.0145,100.0
2014-11-20 11:15:00,66.32,66.4,66.32,66.34,2300.0,51.9674,52.0301,51.9674,51.9831,2300.0
2014-11-20 11:20:00,66.35,66.4,66.27,66.4,1100.0,51.991,52.0301,51.9283,52.0301,1100.0
2014-11-20 11:25:00,66.5,66.5,66.16,66.16,600.0,52.1085,52.1085,51.8421,51.8421,600.0
2014-11-20 11:30:00,66.2,66.46,66.2,66.44,5700.0,51.8734,52.0771,51.8734,52.0615,5700.0
2014-11-20 11:35:00,66.44,66.71,66.44,66.71,5200.0,52.0615,52.273,52.0615,52.273,5200.0
2014-11-20 11:40:00,66.62,66.62,66.57,66.57,200.0,52.2025,52.2025,52.1633,52.1633,200.0
2014-11-20 11:45:00,66.63,66.63,66.63,66.63,100.0,52.2104,52.2104,52.2104,52.2104,100.0
2014-11-20 11:50:00,66.73,66.73,66.73,66.73,100.0,52.2887,52.2887,52.2887,52.2887,100.0
2014-11-20 11:55:00,66.79,66.87,66.74,66.83,2200.0,52.3357,52.3984,52.2966,52.3671,2200.0
2014-11-20 12:00:00,66.73,66.73,66.68,66.68,400.0,52.2887,52.2887,52.2495,52.2495,400.0
2014-11-20 12:05:00,66.84,67.06,66.66,67.06,1400.0,52.3749,52.5473,52.2339,52.5473,1400.0
2014-11-20 12:10:00,66.95,66.95,66.76,66.76,700.0,52.4611,52.4611,52.3122,52.3122,700.0
2014-11-20 12:15:00,66.73,66.76,66.68,66.7,600.0,52.2887,52.3122,52.2495,52.2652,600.0
2014-11-20 12:20:00,66.65,66.65,66.39,66.4,700.0,52.226,52.226,52.0223,52.0301,700.0
2014-11-20 12:25:00,66.4,66.4,66.4,66.4,0.0,52.0301,52.0301,52.0301,52.0301,0.0
2014-11-20 12:30:00,66.33,66.61,66.24,66.61,800.0,51.9753,52.1947,51.9048,52.1947,800.0
2014-11-20 12:35:00,66.69,66.69,66.69,66.69,100.0,52.2574,52.2574,52.2574,52.2574,100.0
2014-11-20 12:40:00,66.38,66.41,66.38,66.41,1300.0,52.0145,52.038,52.0145,52.038,1300.0
2014-11-20 12:45:00,66.42,66.42,66.29,66.29,500.0,52.0458,52.0458,51.9439,51.9439,500.0
2014-11-20 12:50:00,66.26,66.26,66.19,66.19,300.0,51.9204,51.9204,51.8656,51.8656,300.0
2014-11-20 12:55:00,66.17,66.2,66.09,66.2,1400.0,51.8499,51.8734,51.7872,51.8734,1400.0
2014-11-20 13:00:00,66.27,66.27,66.27,66.27,100.0,51.9283,51.9283,51.9283,51.9283,100.0
2014-11-20 13:05:00,66.27,66.27,66.27,66.27,0.0,51.9283,51.9283,51.9283,51.9283,0.0
2014-11-20 13:10:00,66.12,66.14,66.12,66.14,300.0,51.8107,51.8264,51.8107,51.8264,300.0
2014-11-20 13:15:00,66.17,66.17,65.91,66.0,900.0,51.8499,51.8499,51.6462,51.7167,900.0
2014-11-20 13:20:00,65.91,66.03,65.91,66.0,700.0,51.6462,51.7402,51.6462,51.7167,700.0
2014-11-20 13:25:00,65.9,65.96,65.9,65.96,200.0,51.6383,51.6854,51.6383,51.6854,200.0
2014-11-20 13:30:00,66.02,66.2,66.02,66.2,500.0,51.7324,51.8734,51.7324,51.8734,500.0
2014-11-20 13:35:00,66.16,66.16,66.15,66.16,700.0,51.8421,51.8421,51.8342,51.8421,700.0
2014-11-20 13:40:00,66.31,66.31,66.31,66.31,100.0,51.9596,51.9596,51.9596,51.9596,100.0
2014-11-20 13:45:00,66.33,66.55,66.33,66.55,200.0,51.9753,52.1477,51.9753,52.1477,200.0
2014-11-20 13:50:00,66.48,66.48,66.48,66.48,100.0,52.0928,52.0928,52.0928,52.0928,100.0
2014-11-20 13:55:00,66.43,66.56,66.38,66.56,600.0,52.0536,52.1555,52.0145,52.1555,600.0
2014-11-20 14:00:00,66.54,66.68,66.54,66.68,700.0,52.1398,52.2495,52.1398,52.2495,700.0
2014-11-20 14:05:00,66.68,66.68,66.68,66.68,0.0,52.2495,52.2495,52.2495,52.2495,0.0
2014-11-20 14:10:00,66.68,66.68,66.68,66.68,0.0,52.2495,52.2495,52.2495,52.2495,0.0
2014-11-20 14:15:00,66.94,66.97,66.94,66.97,200.0,52.4533,52.4768,52.4533,52.4768,200.0
2014-11-20 14:20:00,66.98,67.07,66.98,67.03,600.0,52.4846,52.5551,52.4846,52.5238,600.0
2014-11-20 14:25:00,67.03,67.03,66.89,67.0,1000.0,52.5238,52.5238,52.4141,52.5003,1000.0
2014-11-20 14:30:00,67.11,67.11,66.8,66.8,1100.0,52.5865,52.5865,52.3436,52.3436,1100.0
2014-11-20 14:35:00,66.8,66.8,66.8,66.8,0.0,52.3436,52.3436,52.3436,52.3436,0.0
2014-11-20 14:40:00,66.84,66.94,66.79,66.94,1000.0,52.3749,52.4533,52.3357,52.4533,1000.0
2014-11-20 14:45:00,67.07,67.2,67.07,67.2,1400.0,52.5551,52.657,52.5551,52.657,1400.0
2014-11-20 14:50:00,67.03,67.03,67.0,67.0,200.0,52.5238,52.5238,52.5003,52.5003,200.0
2014-11-20 14:55:00,66.91,66.91,66.91,66.91,100.0,52.4298,52.4298,52.4298,52.4298,100.0
2014-11-20 15:00:00,66.83,66.83,66.75,66.75,700.0,52.3671,52.3671,52.3044,52.3044,700.0
2014-11-20 15:05:00,67.04,67.04,66.95,67.02,1400.0,52.5316,52.5316,52.4611,52.516,1400.0
2014-11-20 15:10:00,67.02,67.02,67.02,67.02,0.0,52.516,52.516,52.516,52.516,0.0
2014-11-20 15:15:00,67.15,67.19,66.94,66.95,1100.0,52.6178,52.6492,52.4533,52.4611,1100.0
2014-11-20 15:20:00,66.91,67.01,66.91,67.01,400.0,52.4298,52.5081,52.4298,52.5081,400.0
2014-11-20 15:25:00,67.0,67.07,66.95,66.95,700.0,52.5003,52.5551,52.4611,52.4611,700.0
2014-11-20 15:30:00,67.07,67.09,67.07,67.09,300.0,52.5551,52.5708,52.5551,52.5708,300.0
2014-11-20 15:35:00,66.94,67.09,66.94,67.03,600.0,52.4533,52.5708,52.4533,52.5238,600.0
2014-11-20 15:40:00,67.05,67.19,67.05,67.19,700.0,52.5395,52.6492,52.5395,52.6492,700.0
2014-11-20 15:45:00,67.12,67.19,67.07,67.16,1000.0,52.5943,52.6492,52.5551,52.6257,1000.0
2014-11-20 15:50:00,67.11,67.16,67.03,67.06,2300.0,52.5865,52.6257,52.5238,52.5473,2300.0
2014-11-20 15:55:00,67.02,67.25,67.01,67.22,1600.0,52.516,52.6962,52.5081,52.6727,1600.0
2014-11-21 09:30:00,68.57,69.1,68.52,69.01,1400.0,53.7305,54.1458,53.6913,54.0753,1400.0
2014-11-21 09:35:00,69.35,69.35,68.92,69.14,1800.0,54.3417,54.3417,54.0048,54.1772,1800.0
2014-11-21 09:40:00,69.25,69.84,69.25,69.63,2900.0,54.2634,54.7257,54.2634,54.5611,2900.0
2014-11-21 09:45:00,69.33,69.4,69.09,69.31,500.0,54.326,54.3809,54.138,54.3104,500.0
2014-11-21 09:50:00,69.6,69.78,69.51,69.57,1000.0,54.5376,54.6787,54.4671,54.5141,1000.0
2014-11-21 09:55:00,69.78,70.56,69.78,70.56,3800.0,54.6787,55.2899,54.6787,55.2899,3800.0
2014-11-21 10:00:00,70.72,71.03,70.46,70.95,4800.0,55.4152,55.6581,55.2115,55.5955,4800.0
2014-11-21 10:05:00,70.99,71.1,70.79,70.9,4300.0,55.6268,55.713,55.4701,55.5563,4300.0
2014-11-21 10:10:00,70.78,70.89,70.56,70.64,6200.0,55.4622,55.5484,55.2899,55.3525,6200.0
2014-11-21 10:15:00,70.85,71.0,70.57,70.57,5000.0,55.5171,55.6346,55.2977,55.2977,5000.0
2014-11-21 10:20:00,70.63,71.0,70.61,70.95,4000.0,55.3447,55.6346,55.329,55.5955,4000.0
2014-11-21 10:25:00,71.18,71.24,71.08,71.24,3000.0,55.7757,55.8227,55.6973,55.8227,3000.0
2014-11-21 10:30:00,71.09,71.09,70.73,71.02,8300.0,55.7052,55.7052,55.4231,55.6503,8300.0
2014-11-21 10:35:00,71.02,71.02,70.52,70.56,1400.0,55.6503,55.6503,55.2585,55.2899,1400.0
2014-11-21 10:40:00,70.51,70.69,70.27,70.27,1000.0,55.2507,55.3917,55.0626,55.0626,1000.0
2014-11-21 10:45:00,70.36,70.66,70.2,70.27,2200.0,55.1331,55.3682,55.0078,55.0626,2200.0
2014-11-21 10:50:00,70.13,70.27,70.02,70.2,3300.0,54.9529,55.0626,54.8667,55.0078,3300.0
2014-11-21 10:55:00,70.12,70.19,69.95,69.96,700.0,54.9451,54.9999,54.8119,54.8197,700.0
2014-11-21 11:00:00,69.99,70.11,69.89,70.06,1600.0,54.8432,54.9372,54.7648,54.8981,1600.0
2014-11-21 11:05:00,69.93,70.34,69.87,70.34,1200.0,54.7962,55.1175,54.7492,55.1175,1200.0
2014-11-21 11:10:00,70.42,70.44,70.35,70.4,700.0,55.1801,55.1958,55.1253,55.1645,700.0
2014-11-21 11:15:00,70.33,70.42,70.23,70.41,700.0,55.1096,55.1801,55.0313,55.1723,700.0
2014-11-21 11:20:00,70.43,70.57,70.31,70.46,3400.0,55.188,55.2977,55.094,55.2115,3400.0
2014-11-21 11:25:00,70.34,70.51,70.32,70.39,1400.0,55.1175,55.2507,55.1018,55.1566,1400.0
2014-11-21 11:30:00,70.71,70.75,70.57,70.58,1300.0,55.4074,55.4387,55.2977,55.3055,1300.0
2014-11-21 11:35:00,70.47,70.47,70.19,70.19,400.0,55.2193,55.2193,54.9999,54.9999,400.0
2014-11-21 11:40:00,70.26,70.45,69.91,69.96,5500.0,55.0548,55.2037,54.7805,54.8197,5500.0
2014-11-21 11:45:00,70.0,70.0,69.52,69.52,1600.0,54.851,54.851,54.4749,54.4749,1600.0
2014-11-21 11:50:00,69.56,70.03,69.56,69.99,2000.0,54.5063,54.8746,54.5063,54.8432,2000.0
2014-11-21 11:55:00,70.01,70.47,69.99,70.47,1800.0,54.8589,55.2193,54.8432,55.2193,1800.0
2014-11-21 12:00:00,70.57,70.57,70.12,70.12,900.0,55.2977,55.2977,54.9451,54.9451,900.0
2014-11-21 12:05:00,69.9,70.07,69.9,69.98,1500.0,54.7727,54.9059,54.7727,54.8354,1500.0
2014-11-21 12:10:00,70.0,70.08,70.0,70.08,900.0,54.851,54.9137,54.851,54.9137,900.0
2014-11-21 12:15:00,69.9,69.9,69.8,69.8,600.0,54.7727,54.7727,54.6943,54.6943,600.0
2014-11-21 12:20:00,69.89,69.92,69.66,69.66,600.0,54.7648,54.7884,54.5846,54.5846,600.0
2014-11-21 12:25:00,69.89,69.89,69.51,69.51,1200.0,54.7648,54.7648,54.4671,54.4671,1200.0
2014-11-21 12:30:00,69.61,69.9,69.61,69.66,1300.0,54.5454,54.7727,54.5454,54.5846,1300.0
2014-11-21 12:35:00,69.72,69.99,69.72,69.97,1400.0,54.6316,54.8432,54.6316,54.8275,1400.0
2014-11-21 12:40:00,69.86,69.95,69.86,69.95,200.0,54.7413,54.8119,54.7413,54.8119,200.0
2014-11-21 12:45:00,69.75,69.83,69.75,69.82,800.0,54.6551,54.7178,54.6551,54.71,800.0
2014-11-21 12:50:00,69.83,69.83,69.82,69.82,200.0,54.7178,54.7178,54.71,54.71,200.0
2014-11-21 12:55:00,69.7,69.76,69.69,69.69,800.0,54.616,54.663,54.6081,54.6081,800.0
2014-11-21 13:00:00,69.66,69.8,69.66,69.78,4100.0,54.5846,54.6943,54.5846,54.6787,4100.0
2014-11-21 13:05:00,69.74,69.77,69.52,69.53,1800.0,54.6473,54.6708,54.4749,54.4828,1800.0
2014-11-21 13:10:00,69.54,69.65,69.47,69.55,700.0,54.4906,54.5768,54.4357,54.4984,700.0
2014-11-21 13:15:00,69.7,69.7,69.31,69.31,500.0,54.616,54.616,54.3104,54.3104,500.0
2014-11-21 13:20:00,69.37,69.48,69.36,69.48,400.0,54.3574,54.4436,54.3495,54.4436,400.0
2014-11-21 13:25:00,69.44,69.44,69.27,69.3,900.0,54.4122,54.4122,54.279,54.3025,900.0
2014-11-21 13:30:00,69.28,69.4,69.15,69.4,900.0,54.2869,54.3809,54.185,54.3809,900.0
2014-11-21 13:35:00,69.37,69.39,69.27,69.39,700.0,54.3574,54.3731,54.279,54.3731,700.0
2014-11-21 13:40:00,69.36,69.36,69.03,69.03,800.0,54.3495,54.3495,54.091,54.091,800.0
2014-11-21 13:45:00,69.05,69.18,69.04,69.17,1000.0,54.1066,54.2085,54.0988,54.2007,1000.0
2014-11-21 13:50:00,69.22,69.53,69.22,69.46,1200.0,54.2398,54.4828,54.2398,54.4279,1200.0
2014-11-21 13:55:00,69.55,69.63,69.49,69.49,3300.0,54.4984,54.5611,54.4514,54.4514,3300.0
2014-11-21 14:00:00,69.46,69.62,69.42,69.42,1000.0,54.4279,54.5533,54.3966,54.3966,1000.0
2014-11-21 14:05:00,69.43,69.56,69.43,69.49,1600.0,54.4044,54.5063,54.4044,54.4514,1600.0
2014-11-21 14:10:00,69.7,69.85,69.7,69.85,400.0,54.616,54.7335,54.616,54.7335,400.0
2014-11-21 14:15:00,69.81,69.81,69.64,69.78,700.0,54.7022,54.7022,54.569,54.6787,700.0
2014-11-21 14:20:00,69.76,69.8,69.63,69.63,600.0,54.663,54.6943,54.5611,54.5611,600.0
2014-11-21 14:25:00,69.63,69.66,69.49,69.66,1300.0,54.5611,54.5846,54.4514,54.5846,1300.0
2014-11-21 14:30:00,69.68,69.68,69.46,69.48,600.0,54.6003,54.6003,54.4279,54.4436,600.0
2014-11-21 14:35:00,69.24,69.3,69.24,69.3,400.0,54.2555,54.3025,54.2555,54.3025,400.0
2014-11-21 14:40:00,69.48,69.81,69.42,69.42,600.0,54.4436,54.7022,54.3966,54.3966,600.0
2014-11-21 14:45:00,69.32,69.33,69.24,69.3,700.0,54.3182,54.326,54.2555,54.3025,700.0
2014-11-21 14:50:00,69.37,69.48,69.37,69.39,800.0,54.3574,54.4436,54.3574,54.3731,800.0
2014-11-21 14:55:00,69.37,69.43,69.34,69.34,700.0,54.3574,54.4044,54.3339,54.3339,700.0
2014-11-21 15:00:00,69.27,69.34,69.21,69.34,500.0,54.279,54.3339,54.232,54.3339,500.0
2014-11-21 15:05:00,69.36,69.5,69.3,69.34,1700.0,54.3495,54.4592,54.3025,54.3339,1700.0
2014-11-21 15:10:00,69.39,69.64,69.39,69.6,700.0,54.3731,54.569,54.3731,54.5376,700.0
2014-11-21 15:15:00,69.65,69.65,69.49,69.6,1100.0,54.5768,54.5768,54.4514,54.5376,1100.0
2014-11-21 15:20:00,69.49,69.61,69.49,69.59,1500.0,54.4514,54.5454,54.4514,54.5298,1500.0
2014-11-21 15:25:00,69.69,69.82,69.64,69.78,800.0,54.6081,54.71,54.569,54.6787,800.0
2014-11-21 15:30:00,69.75,69.86,69.75,69.82,700.0,54.6551,54.7413,54.6551,54.71,700.0
2014-11-21 15:35:00,69.92,69.92,69.67,69.67,600.0,54.7884,54.7884,54.5925,54.5925,600.0
2014-11-21 15:40:00,69.65,69.88,69.62,69.88,2100.0,54.5768,54.757,54.5533,54.757,2100.0
2014-11-21 15:45:00,69.88,69.89,69.72,69.82,2900.0,54.757,54.7648,54.6316,54.71,2900.0
2014-11-21 15:50:00,69.83,69.87,69.74,69.75,2900.0,54.7178,54.7492,54.6473,54.6551,2900.0
2014-11-21 15:55:00,69.75,69.78,69.68,69.73,2700.0,54.6551,54.6787,54.6003,54.6395,2700.0
2014-11-24 09:30:00,68.86,69.13,68.77,69.13,500.0,53.9578,54.1693,53.8872,54.1693,500.0
2014-11-24 09:35:00,69.32,69.32,68.89,69.02,900.0,54.3182,54.3182,53.9813,54.0831,900.0
2014-11-24 09:40:00,68.78,69.37,68.65,69.03,2300.0,53.8951,54.3574,53.7932,54.091,2300.0
2014-11-24 09:45:00,68.65,68.66,68.18,68.45,1900.0,53.7932,53.801,53.4249,53.6365,1900.0
2014-11-24 09:50:00,68.41,68.49,68.07,68.1,800.0,53.6051,53.6678,53.3387,53.3622,800.0
2014-11-24 09:55:00,67.89,67.9,67.82,67.82,300.0,53.1977,53.2055,53.1428,53.1428,300.0
2014-11-24 10:00:00,67.85,67.95,67.68,67.84,1100.0,53.1663,53.2447,53.0331,53.1585,1100.0
2014-11-24 10:05:00,67.97,68.59,67.84,68.59,800.0,53.2604,53.7462,53.1585,53.7462,800.0
2014-11-24 10:10:00,68.51,68.51,68.18,68.18,200.0,53.6835,53.6835,53.4249,53.4249,200.0
2014-11-24 10:15:00,68.11,68.11,68.11,68.11,100.0,53.3701,53.3701,53.3701,53.3701,100.0
2014-11-24 10:20:00,68.58,68.61,68.34,68.61,1000.0,53.7384,53.7619,53.5503,53.7619,1000.0
2014-11-24 10:25:00,68.5,68.84,68.4,68.42,800.0,53.6757,53.9421,53.5973,53.613,800.0
2014-11-24 10:30:00,68.24,68.35,68.24,68.27,300.0,53.4719,53.5581,53.4719,53.4954,300.0
2014-11-24 10:35:00,68.28,68.28,68.03,68.09,700.0,53.5033,53.5033,53.3074,53.3544,700.0
2014-11-24 10:40:00,68.19,68.23,68.08,68.23,400.0,53.4328,53.4641,53.3466,53.4641,400.0
2014-11-24 10:45:00,68.31,68.54,68.21,68.21,1100.0,53.5268,53.707,53.4484,53.4484,1100.0
2014-11-24 10:50:00,68.02,68.44,68.02,68.38,1000.0,53.2995,53.6286,53.2995,53.5816,1000.0
2014-11-24 10:55:00,68.26,68.26,68.26,68.26,100.0,53.4876,53.4876,53.4876,53.4876,100.0
2014-11-24 11:00:00,68.41,68.57,68.35,68.57,1100.0,53.6051,53.7305,53.5581,53.7305,1100.0
2014-11-24 11:05:00,68.5,68.5,68.28,68.28,1000.0,53.6757,53.6757,53.5033,53.5033,1000.0
2014-11-24 11:10:00,68.25,68.43,68.19,68.43,1200.0,53.4798,53.6208,53.4328,53.6208,1200.0
2014-11-24 11:15:00,68.41,68.61,68.37,68.49,1800.0,53.6051,53.7619,53.5738,53.6678,1800.0
2014-11-24 11:20:00,68.46,68.75,68.34,68.75,5600.0,53.6443,53.8716,53.5503,53.8716,5600.0
2014-11-24 11:25:00,68.46,68.6,68.46,68.51,1300.0,53.6443,53.754,53.6443,53.6835,1300.0
2014-11-24 11:30:00,68.59,68.9,68.55,68.79,1800.0,53.7462,53.9891,53.7148,53.9029,1800.0
2014-11-24 11:35:00,68.87,68.92,68.74,68.74,1100.0,53.9656,54.0048,53.8637,53.8637,1100.0
2014-11-24 11:40:00,68.61,68.7,68.61,68.7,1900.0,53.7619,53.8324,53.7619,53.8324,1900.0
2014-11-24 11:45:00,68.47,68.53,68.47,68.53,5400.0,53.6522,53.6992,53.6522,53.6992,5400.0
2014-11-24 11:50:00,68.45,68.6,68.42,68.51,2800.0,53.6365,53.754,53.613,53.6835,2800.0
2014-11-24 11:55:00,68.6,68.6,68.52,68.52,900.0,53.754,53.754,53.6913,53.6913,900.0
2014-11-24 12:00:00,68.34,68.34,68.17,68.21,1000.0,53.5503,53.5503,53.4171,53.4484,1000.0
2014-11-24 12:05:00,68.13,68.13,68.13,68.13,100.0,53.3857,53.3857,53.3857,53.3857,100.0
2014-11-24 12:10:00,68.19,68.21,68.19,68.21,200.0,53.4328,53.4484,53.4328,53.4484,200.0
2014-11-24 12:15:00,68.12,68.12,68.12,68.12,100.0,53.3779,53.3779,53.3779,53.3779,100.0
2014-11-24 12:20:00,68.07,68.08,68.07,68.08,500.0,53.3387,53.3466,53.3387,53.3466,500.0
2014-11-24 12:25:00,68.08,68.23,68.03,68.23,1800.0,53.3466,53.4641,53.3074,53.4641,1800.0
2014-11-24 12:30:00,68.28,68.28,68.04,68.04,400.0,53.5033,53.5033,53.3152,53.3152,400.0
2014-11-24 12:35:00,67.93,67.93,67.93,67.93,200.0,53.229,53.229,53.229,53.229,200.0
2014-11-24 12:40:00,67.84,68.04,67.81,67.97,800.0,53.1585,53.3152,53.135,53.2604,800.0
2014-11-24 12:45:00,67.8,67.86,67.78,67.86,500.0,53.1272,53.1742,53.1115,53.1742,500.0
2014-11-24 12:50:00,67.85,67.94,67.8,67.8,1100.0,53.1663,53.2369,53.1272,53.1272,1100.0
2014-11-24 12:55:00,67.66,67.66,67.62,67.65,300.0,53.0175,53.0175,52.9861,53.0096,300.0
2014-11-24 13:00:00,67.61,67.76,67.61,67.7,2400.0,52.9783,53.0958,52.9783,53.0488,2400.0
2014-11-24 13:05:00,67.53,67.57,67.47,67.57,600.0,52.9156,52.9469,52.8686,52.9469,600.0
2014-11-24 13:10:00,67.6,67.83,67.6,67.77,600.0,52.9704,53.1507,52.9704,53.1036,600.0
2014-11-24 13:15:00,67.78,67.97,67.78,67.94,700.0,53.1115,53.2604,53.1115,53.2369,700.0
2014-11-24 13:20:00,67.52,67.59,67.52,67.59,600.0,52.9077,52.9626,52.9077,52.9626,600.0
2014-11-24 13:25:00,67.66,67.68,67.46,67.53,3400.0,53.0175,53.0331,52.8607,52.9156,3400.0
2014-11-24 13:30:00,67.6,67.6,67.55,67.55,300.0,52.9704,52.9704,52.9313,52.9313,300.0
2014-11-24 13:35:00,67.59,67.61,67.47,67.5,2600.0,52.9626,52.9783,52.8686,52.8921,2600.0
2014-11-24 13:40:00,67.57,67.57,67.49,67.49,300.0,52.9469,52.9469,52.8842,52.8842,300.0
2014-11-24 13:45:00,67.32,67.32,67.22,67.22,700.0,52.751,52.751,52.6727,52.6727,700.0
2014-11-24 13:50:00,67.14,67.22,67.11,67.22,700.0,52.61,52.6727,52.5865,52.6727,700.0
2014-11-24 13:55:00,67.2,67.23,67.05,67.05,1900.0,52.657,52.6805,52.5395,52.5395,1900.0
2014-11-24 14:00:00,67.12,67.2,67.01,67.2,1600.0,52.5943,52.657,52.5081,52.657,1600.0
2014-11-24 14:05:00,67.08,67.22,67.08,67.22,1000.0,52.563,52.6727,52.563,52.6727,1000.0
2014-11-24 14:10:00,67.37,67.37,67.37,67.37,400.0,52.7902,52.7902,52.7902,52.7902,400.0
2014-11-24 14:15:00,67.47,67.65,67.47,67.52,2000.0,52.8686,53.0096,52.8686,52.9077,2000.0
2014-11-24 14:20:00,67.54,67.54,67.54,67.54,200.0,52.9234,52.9234,52.9234,52.9234,200.0
2014-11-24 14:25:00,67.61,67.61,67.48,67.55,400.0,52.9783,52.9783,52.8764,52.9313,400.0
2014-11-24 14:30:00,67.55,67.64,67.55,67.56,600.0,52.9313,53.0018,52.9313,52.9391,600.0
2014-11-24 14:35:00,67.59,67.59,67.42,67.46,700.0,52.9626,52.9626,52.8294,52.8607,700.0
2014-11-24 14:40:00,67.44,67.48,67.44,67.48,300.0,52.8451,52.8764,52.8451,52.8764,300.0
2014-11-24 14:45:00,67.44,67.52,67.44,67.47,700.0,52.8451,52.9077,52.8451,52.8686,700.0
2014-11-24 14:50:00,67.45,67.45,67.26,67.26,400.0,52.8529,52.8529,52.704,52.704,400.0
2014-11-24 14:55:00,67.35,67.39,67.25,67.39,500.0,52.7745,52.8059,52.6962,52.8059,500.0
2014-11-24 15:00:00,67.42,67.44,67.42,67.43,400.0,52.8294,52.8451,52.8294,52.8372,400.0
2014-11-24 15:05:00,67.33,67.47,67.33,67.43,500.0,52.7589,52.8686,52.7589,52.8372,500.0
2014-11-24 15:10:00,67.47,67.52,67.45,67.52,600.0,52.8686,52.9077,52.8529,52.9077,600.0
2014-11-24 15:15:00,67.55,67.55,67.48,67.52,400.0,52.9313,52.9313,52.8764,52.9077,400.0
2014-11-24 15:20:00,67.49,67.8,67.49,67.8,1500.0,52.8842,53.1272,52.8842,53.1272,1500.0
2014-11-24 15:25:00,67.8,67.95,67.71,67.95,1400.0,53.1272,53.2447,53.0566,53.2447,1400.0
2014-11-24 15:30:00,67.92,68.02,67.76,67.76,900.0,53.2212,53.2995,53.0958,53.0958,900.0
2014-11-24 15:35:00,67.83,67.93,67.8,67.93,900.0,53.1507,53.229,53.1272,53.229,900.0
2014-11-24 15:40:00,67.84,67.84,67.51,67.66,1400.0,53.1585,53.1585,52.8999,53.0175,1400.0
2014-11-24 15:45:00,67.64,67.67,67.55,67.56,2000.0,53.0018,53.0253,52.9313,52.9391,2000.0
2014-11-24 15:50:00,67.64,67.85,67.64,67.82,2700.0,53.0018,53.1663,53.0018,53.1428,2700.0
2014-11-24 15:55:00,67.82,68.15,67.82,68.15,6000.0,53.1428,53.4014,53.1428,53.4014,6000.0
2014-11-25 09:30:00,68.54,68.61,68.32,68.32,1500.0,53.707,53.7619,53.5346,53.5346,1500.0
2014-11-25 09:35:00,68.14,68.17,67.19,67.6,1700.0,53.3936,53.4171,52.6492,52.9704,1700.0
2014-11-25 09:40:00,67.65,67.95,67.31,67.95,1300.0,53.0096,53.2447,52.7432,53.2447,1300.0
2014-11-25 09:45:00,68.15,68.19,67.98,68.0,1300.0,53.4014,53.4328,53.2682,53.2839,1300.0
2014-11-25 09:50:00,68.06,68.24,67.96,68.19,3800.0,53.3309,53.4719,53.2525,53.4328,3800.0
2014-11-25 09:55:00,68.66,68.66,68.54,68.54,200.0,53.801,53.801,53.707,53.707,200.0
2014-11-25 10:00:00,68.17,68.45,68.08,68.27,2900.0,53.4171,53.6365,53.3466,53.4954,2900.0
2014-11-25 10:05:00,68.27,68.27,68.11,68.11,200.0,53.4954,53.4954,53.3701,53.3701,200.0
2014-11-25 10:10:00,68.41,68.43,68.38,68.38,300.0,53.6051,53.6208,53.5816,53.5816,300.0
2014-11-25 10:15:00,68.41,68.54,68.41,68.54,1100.0,53.6051,53.707,53.6051,53.707,1100.0
2014-11-25 10:20:00,68.44,68.59,68.4,68.5,1400.0,53.6286,53.7462,53.5973,53.6757,1400.0
2014-11-25 10:25:00,68.58,68.58,68.42,68.57,1600.0,53.7384,53.7384,53.613,53.7305,1600.0
2014-11-25 10:30:00,68.65,68.91,68.65,68.77,1300.0,53.7932,53.9969,53.7932,53.8872,1300.0
2014-11-25 10:35:00,68.43,68.81,68.39,68.81,1700.0,53.6208,53.9186,53.5895,53.9186,1700.0
2014-11-25 10:40:00,68.83,68.9,68.52,68.73,2400.0,53.9342,53.9891,53.6913,53.8559,2400.0
2014-11-25 10:45:00,68.79,68.79,68.39,68.5,6900.0,53.9029,53.9029,53.5895,53.6757,6900.0
2014-11-25 10:50:00,68.48,68.78,68.48,68.78,2300.0,53.66,53.8951,53.66,53.8951,2300.0
2014-11-25 10:55:00,68.35,68.56,68.35,68.46,600.0,53.5581,53.7227,53.5581,53.6443,600.0
2014-11-25 11:00:00,68.52,68.56,68.43,68.51,2000.0,53.6913,53.7227,53.6208,53.6835,2000.0
2014-11-25 11:05:00,68.3,68.38,68.3,68.38,700.0,53.5189,53.5816,53.5189,53.5816,700.0
2014-11-25 11:10:00,68.03,68.06,67.98,68.04,900.0,53.3074,53.3309,53.2682,53.3152,900.0
2014-11-25 11:15:00,67.95,68.04,67.73,67.73,1700.0,53.2447,53.3152,53.0723,53.0723,1700.0
2014-11-25 11:20:00,67.74,67.74,67.57,67.72,1400.0,53.0801,53.0801,52.9469,53.0645,1400.0
2014-11-25 11:25:00,67.73,67.86,67.72,67.86,1000.0,53.0723,53.1742,53.0645,53.1742,1000.0
2014-11-25 11:30:00,68.06,68.06,68.0,68.0,300.0,53.3309,53.3309,53.2839,53.2839,300.0
2014-11-25 11:35:00,68.29,68.32,68.02,68.02,1300.0,53.5111,53.5346,53.2995,53.2995,1300.0
2014-11-25 11:40:00,67.94,67.94,67.94,67.94,100.0,53.2369,53.2369,53.2369,53.2369,100.0
2014-11-25 11:45:00,67.94,67.94,67.94,67.94,100.0,53.2369,53.2369,53.2369,53.2369,100.0
2014-11-25 11:50:00,67.96,68.02,67.94,67.95,1300.0,53.2525,53.2995,53.2369,53.2447,1300.0
2014-11-25 11:55:00,67.97,68.05,67.85,68.05,600.0,53.2604,53.323,53.1663,53.323,600.0
2014-11-25 12:00:00,68.14,68.24,68.14,68.23,6300.0,53.3936,53.4719,53.3936,53.4641,6300.0
2014-11-25 12:05:00,68.18,68.3,68.18,68.3,600.0,53.4249,53.5189,53.4249,53.5189,600.0
2014-11-25 12:10:00,68.3,68.3,68.3,68.3,0.0,53.5189,53.5189,53.5189,53.5189,0.0
2014-11-25 12:15:00,68.06,68.06,68.06,68.06,100.0,53.3309,53.3309,53.3309,53.3309,100.0
2014-11-25 12:20:00,67.87,67.87,67.87,67.87,200.0,53.182,53.182,53.182,53.182,200.0
2014-11-25 12:25:00,67.86,68.09,67.86,68.0,1700.0,53.1742,53.3544,53.1742,53.2839,1700.0
2014-11-25 12:30:00,67.91,68.22,67.91,68.1,600.0,53.2133,53.4563,53.2133,53.3622,600.0
2014-11-25 12:35:00,68.15,68.3,68.09,68.3,800.0,53.4014,53.5189,53.3544,53.5189,800.0
2014-11-25 12:40:00,68.41,69.3,68.41,69.3,2500.0,53.6051,54.3025,53.6051,54.3025,2500.0
2014-11-25 12:45:00,69.25,69.26,68.9,68.9,700.0,54.2634,54.2712,53.9891,53.9891,700.0
2014-11-25 12:50:00,68.8,68.8,68.45,68.45,600.0,53.9107,53.9107,53.6365,53.6365,600.0
2014-11-25 12:55:00,68.15,68.16,68.07,68.07,500.0,53.4014,53.4092,53.3387,53.3387,500.0
2014-11-25 13:00:00,68.18,68.18,67.93,67.99,1400.0,53.4249,53.4249,53.229,53.276,1400.0
2014-11-25 13:05:00,67.99,67.99,67.63,67.63,1100.0,53.276,53.276,52.9939,52.9939,1100.0
2014-11-25 13:10:00,67.61,67.67,67.5,67.67,1200.0,52.9783,53.0253,52.8921,53.0253,1200.0
2014-11-25 13:15:00,67.72,67.72,67.65,67.65,300.0,53.0645,53.0645,53.0096,53.0096,300.0
2014-11-25 13:20:00,67.61,67.89,67.61,67.89,300.0,52.9783,53.1977,52.9783,53.1977,300.0
2014-11-25 13:25:00,67.94,67.94,67.78,67.83,1100.0,53.2369,53.2369,53.1115,53.1507,1100.0
2014-11-25 13:30:00,67.77,67.79,67.63,67.63,500.0,53.1036,53.1193,52.9939,52.9939,500.0
2014-11-25 13:35:00,67.5,67.55,67.42,67.48,2000.0,52.8921,52.9313,52.8294,52.8764,2000.0
2014-11-25 13:40:00,67.47,67.47,67.44,67.44,200.0,52.8686,52.8686,52.8451,52.8451,200.0
2014-11-25 13:45:00,67.35,67.4,67.3,67.4,600.0,52.7745,52.8137,52.7354,52.8137,600.0
2014-11-25 13:50:00,67.4,67.4,67.4,67.4,0.0,52.8137,52.8137,52.8137,52.8137,0.0
2014-11-25 13:55:00,67.54,67.54,67.32,67.32,200.0,52.9234,52.9234,52.751,52.751,200.0
2014-11-25 14:00:00,67.31,67.36,67.17,67.36,1600.0,52.7432,52.7824,52.6335,52.7824,1600.0
2014-11-25 14:05:00,67.26,67.34,66.99,67.34,4000.0,52.704,52.7667,52.4924,52.7667,4000.0
2014-11-25 14:10:00,67.49,67.49,67.49,67.49,100.0,52.8842,52.8842,52.8842,52.8842,100.0
2014-11-25 14:15:00,67.52,67.52,67.52,67.52,100.0,52.9077,52.9077,52.9077,52.9077,100.0
2014-11-25 14:20:00,67.18,67.23,67.18,67.23,400.0,52.6413,52.6805,52.6413,52.6805,400.0
2014-11-25 14:25:00,67.5,67.5,67.09,67.09,300.0,52.8921,52.8921,52.5708,52.5708,300.0
2014-11-25 14:30:00,67.09,67.09,67.09,67.09,0.0,52.5708,52.5708,52.5708,52.5708,0.0
2014-11-25 14:35:00,67.17,67.17,66.85,66.98,1100.0,52.6335,52.6335,52.3827,52.4846,1100.0
2014-11-25 14:40:00,66.98,66.98,66.98,66.98,0.0,52.4846,52.4846,52.4846,52.4846,0.0
2014-11-25 14:45:00,66.85,66.85,66.67,66.69,1600.0,52.3827,52.3827,52.2417,52.2574,1600.0
2014-11-25 14:50:00,66.75,66.75,66.61,66.61,700.0,52.3044,52.3044,52.1947,52.1947,700.0
2014-11-25 14:55:00,66.64,66.76,66.55,66.73,700.0,52.2182,52.3122,52.1477,52.2887,700.0
2014-11-25 15:00:00,66.77,66.86,66.77,66.83,500.0,52.3201,52.3906,52.3201,52.3671,500.0
2014-11-25 15:05:00,66.88,66.92,66.84,66.86,800.0,52.4063,52.4376,52.3749,52.3906,800.0
2014-11-25 15:10:00,66.83,66.83,66.67,66.77,600.0,52.3671,52.3671,52.2417,52.3201,600.0
2014-11-25 15:15:00,66.81,66.85,66.81,66.85,200.0,52.3514,52.3827,52.3514,52.3827,200.0
2014-11-25 15:20:00,66.64,66.78,66.63,66.78,600.0,52.2182,52.3279,52.2104,52.3279,600.0
2014-11-25 15:25:00,66.77,66.77,66.75,66.75,200.0,52.3201,52.3201,52.3044,52.3044,200.0
2014-11-25 15:30:00,66.6,66.62,66.6,66.62,200.0,52.1868,52.2025,52.1868,52.2025,200.0
2014-11-25 15:35:00,66.62,66.62,66.6,66.6,300.0,52.2025,52.2025,52.1868,52.1868,300.0
2014-11-25 15:40:00,66.55,66.9,66.55,66.83,1000.0,52.1477,52.4219,52.1477,52.3671,1000.0
2014-11-25 15:45:00,66.78,66.84,66.78,66.84,200.0,52.3279,52.3749,52.3279,52.3749,200.0
2014-11-25 15:50:00,66.91,67.07,66.91,67.0,3200.0,52.4298,52.5551,52.4298,52.5003,3200.0
2014-11-25 15:55:00,66.93,67.07,66.92,67.0,800.0,52.4454,52.5551,52.4376,52.5003,800.0
2014-11-26 09:30:00,66.75,66.75,65.6,65.73,3400.0,52.3044,52.3044,51.4033,51.5051,3400.0
2014-11-26 09:35:00,65.61,65.65,65.45,65.52,4900.0,51.4111,51.4424,51.2857,51.3406,4900.0
2014-11-26 09:40:00,65.39,65.72,65.37,65.49,2000.0,51.2387,51.4973,51.223,51.3171,2000.0
2014-11-26 09:45:00,65.77,65.77,65.17,65.45,1400.0,51.5365,51.5365,51.0663,51.2857,1400.0
2014-11-26 09:50:00,65.64,65.64,65.42,65.42,400.0,51.4346,51.4346,51.2622,51.2622,400.0
2014-11-26 09:55:00,65.31,65.59,65.31,65.33,1000.0,51.176,51.3954,51.176,51.1917,1000.0
2014-11-26 10:00:00,65.39,65.73,65.37,65.37,900.0,51.2387,51.5051,51.223,51.223,900.0
2014-11-26 10:05:00,65.33,65.45,65.18,65.25,2400.0,51.1917,51.2857,51.0742,51.129,2400.0
2014-11-26 10:10:00,65.21,65.82,65.2,65.5,4200.0,51.0977,51.5757,51.0898,51.3249,4200.0
2014-11-26 10:15:00,65.47,65.51,65.3,65.3,2000.0,51.3014,51.3327,51.1682,51.1682,2000.0
2014-11-26 10:20:00,65.23,65.45,65.08,65.45,700.0,51.1133,51.2857,50.9958,51.2857,700.0
2014-11-26 10:25:00,65.54,65.69,65.27,65.4,2600.0,51.3562,51.4738,51.1447,51.2465,2600.0
2014-11-26 10:30:00,65.4,65.4,64.95,65.05,1300.0,51.2465,51.2465,50.8939,50.9723,1300.0
2014-11-26 10:35:00,65.0,65.0,64.93,64.94,400.0,50.9331,50.9331,50.8783,50.8861,400.0
2014-11-26 10:40:00,64.8,64.89,64.67,64.89,1100.0,50.7764,50.8469,50.6745,50.8469,1100.0
2014-11-26 10:45:00,65.17,65.19,64.83,65.04,2100.0,51.0663,51.082,50.7999,50.9645,2100.0
2014-11-26 10:50:00,64.88,64.88,64.6,64.67,1100.0,50.8391,50.8391,50.6197,50.6745,1100.0
2014-11-26 10:55:00,64.67,64.72,64.54,64.68,1400.0,50.6745,50.7137,50.5727,50.6824,1400.0
2014-11-26 11:00:00,64.63,64.86,64.59,64.67,2500.0,50.6432,50.8234,50.6118,50.6745,2500.0
2014-11-26 11:05:00,64.66,64.66,64.37,64.41,3700.0,50.6667,50.6667,50.4395,50.4708,3700.0
2014-11-26 11:10:00,64.47,64.72,64.42,64.42,4500.0,50.5178,50.7137,50.4786,50.4786,4500.0
2014-11-26 11:15:00,64.34,64.51,64.29,64.51,2200.0,50.4159,50.5492,50.3768,50.5492,2200.0
2014-11-26 11:20:00,64.55,64.84,64.55,64.73,1500.0,50.5805,50.8077,50.5805,50.7215,1500.0
2014-11-26 11:25:00,64.79,65.13,64.79,65.13,1300.0,50.7686,51.035,50.7686,51.035,1300.0
2014-11-26 11:30:00,65.14,65.25,65.12,65.25,900.0,51.0428,51.129,51.0271,51.129,900.0
2014-11-26 11:35:00,65.3,65.47,65.03,65.03,1500.0,51.1682,51.3014,50.9566,50.9566,1500.0
2014-11-26 11:40:00,64.91,65.04,64.91,65.04,600.0,50.8626,50.9645,50.8626,50.9645,600.0
2014-11-26 11:45:00,65.18,65.18,65.13,65.13,500.0,51.0742,51.0742,51.035,51.035,500.0
2014-11-26 11:50:00,65.16,65.5,65.16,65.5,600.0,51.0585,51.3249,51.0585,51.3249,600.0
2014-11-26 11:55:00,65.6,65.64,65.46,65.46,1000.0,51.4033,51.4346,51.2936,51.2936,1000.0
2014-11-26 12:00:00,65.47,65.48,65.47,65.47,300.0,51.3014,51.3092,51.3014,51.3014,300.0
2014-11-26 12:05:00,65.56,65.56,65.49,65.52,5300.0,51.3719,51.3719,51.3171,51.3406,5300.0
2014-11-26 12:10:00,65.49,65.49,65.1,65.1,3800.0,51.3171,51.3171,51.0115,51.0115,3800.0
2014-11-26 12:15:00,65.13,65.22,64.86,64.89,2200.0,51.035,51.1055,50.8234,50.8469,2200.0
2014-11-26 12:20:00,64.89,64.89,64.74,64.74,2300.0,50.8469,50.8469,50.7294,50.7294,2300.0
2014-11-26 12:25:00,64.73,65.09,64.73,65.0,700.0,50.7215,51.0036,50.7215,50.9331,700.0
2014-11-26 12:30:00,64.87,64.87,64.84,64.84,200.0,50.8312,50.8312,50.8077,50.8077,200.0
2014-11-26 12:35:00,64.66,64.72,64.59,64.72,3100.0,50.6667,50.7137,50.6118,50.7137,3100.0
2014-11-26 12:40:00,64.79,64.95,64.7,64.8,1800.0,50.7686,50.8939,50.698,50.7764,1800.0
2014-11-26 12:45:00,64.81,64.95,64.81,64.94,600.0,50.7842,50.8939,50.7842,50.8861,600.0
2014-11-26 12:50:00,64.89,64.92,64.8,64.8,1500.0,50.8469,50.8704,50.7764,50.7764,1500.0
2014-11-26 12:55:00,64.72,64.83,64.71,64.83,400.0,50.7137,50.7999,50.7059,50.7999,400.0
2014-11-26 13:00:00,64.79,64.83,64.54,64.54,1000.0,50.7686,50.7999,50.5727,50.5727,1000.0
2014-11-26 13:05:00,64.48,64.84,64.43,64.84,2500.0,50.5256,50.8077,50.4865,50.8077,2500.0
2014-11-26 13:10:00,64.57,64.57,64.41,64.46,1400.0,50.5962,50.5962,50.4708,50.51,1400.0
2014-11-26 13:15:00,64.4,64.44,64.31,64.31,1200.0,50.463,50.4943,50.3924,50.3924,1200.0
2014-11-26 13:20:00,64.28,64.35,64.27,64.35,1100.0,50.3689,50.4238,50.3611,50.4238,1100.0
2014-11-26 13:25:00,64.28,64.32,64.28,64.32,200.0,50.3689,50.4003,50.3689,50.4003,200.0
2014-11-26 13:30:00,64.43,64.45,64.43,64.45,200.0,50.4865,50.5021,50.4865,50.5021,200.0
2014-11-26 13:35:00,64.59,64.67,64.59,64.67,300.0,50.6118,50.6745,50.6118,50.6745,300.0
2014-11-26 13:40:00,64.65,64.71,64.64,64.71,400.0,50.6589,50.7059,50.651,50.7059,400.0
2014-11-26 13:45:00,64.69,65.0,64.63,65.0,1000.0,50.6902,50.9331,50.6432,50.9331,1000.0
2014-11-26 13:50:00,64.97,64.97,64.97,64.97,100.0,50.9096,50.9096,50.9096,50.9096,100.0
2014-11-26 13:55:00,64.86,64.86,64.86,64.86,100.0,50.8234,50.8234,50.8234,50.8234,100.0
2014-11-26 14:00:00,64.96,64.96,64.96,64.96,100.0,50.9018,50.9018,50.9018,50.9018,100.0
2014-11-26 14:05:00,64.93,64.93,64.93,64.93,100.0,50.8783,50.8783,50.8783,50.8783,100.0
2014-11-26 14:10:00,64.99,65.0,64.89,64.97,600.0,50.9253,50.9331,50.8469,50.9096,600.0
2014-11-26 14:15:00,64.9,64.9,64.85,64.85,400.0,50.8548,50.8548,50.8156,50.8156,400.0
2014-11-26 14:20:00,64.97,65.0,64.97,64.98,500.0,50.9096,50.9331,50.9096,50.9174,500.0
2014-11-26 14:25:00,65.02,65.02,64.86,64.86,300.0,50.9488,50.9488,50.8234,50.8234,300.0
2014-11-26 14:30:00,64.99,65.02,64.99,64.99,400.0,50.9253,50.9488,50.9253,50.9253,400.0
2014-11-26 14:35:00,64.94,64.94,64.74,64.74,400.0,50.8861,50.8861,50.7294,50.7294,400.0
2014-11-26 14:40:00,64.76,64.79,64.76,64.79,200.0,50.7451,50.7686,50.7451,50.7686,200.0
2014-11-26 14:45:00,65.2,65.31,65.2,65.28,600.0,51.0898,51.176,51.0898,51.1525,600.0
2014-11-26 14:50:00,65.29,65.3,65.11,65.3,1000.0,51.1604,51.1682,51.0193,51.1682,1000.0
2014-11-26 14:55:00,65.3,65.3,65.3,65.3,0.0,51.1682,51.1682,51.1682,51.1682,0.0
2014-11-26 15:00:00,65.1,65.1,65.0,65.0,400.0,51.0115,51.0115,50.9331,50.9331,400.0
2014-11-26 15:05:00,64.92,65.14,64.9,65.14,1000.0,50.8704,51.0428,50.8548,51.0428,1000.0
2014-11-26 15:10:00,65.05,65.09,64.97,65.08,600.0,50.9723,51.0036,50.9096,50.9958,600.0
2014-11-26 15:15:00,65.12,65.12,65.05,65.06,400.0,51.0271,51.0271,50.9723,50.9801,400.0
2014-11-26 15:20:00,65.03,65.21,65.0,65.0,1600.0,50.9566,51.0977,50.9331,50.9331,1600.0
2014-11-26 15:25:00,64.98,65.16,64.91,65.0,3600.0,50.9174,51.0585,50.8626,50.9331,3600.0
2014-11-26 15:30:00,65.09,65.1,64.95,64.95,900.0,51.0036,51.0115,50.8939,50.8939,900.0
2014-11-26 15:35:00,65.0,65.01,64.94,64.94,900.0,50.9331,50.9409,50.8861,50.8861,900.0
2014-11-26 15:40:00,64.92,64.92,64.92,64.92,100.0,50.8704,50.8704,50.8704,50.8704,100.0
2014-11-26 15:45:00,64.99,64.99,64.92,64.92,1400.0,50.9253,50.9253,50.8704,50.8704,1400.0
2014-11-26 15:50:00,64.89,64.93,64.8,64.8,2500.0,50.8469,50.8783,50.7764,50.7764,2500.0
2014-11-26 15:55:00,64.83,64.96,64.78,64.96,3700.0,50.7999,50.9018,50.7607,50.9018,3700.0
2014-11-28 09:30:00,58.01,61.86,56.86,57.02,9800.0,45.4558,48.4727,44.5547,44.6801,9800.0
2014-11-28 09:35:00,56.83,56.86,55.3,55.36,9300.0,44.5312,44.5547,43.3323,43.3793,9300.0
2014-11-28 09:40:00,55.41,55.41,54.76,55.06,5700.0,43.4185,43.4185,42.9092,43.1443,5700.0
2014-11-28 09:45:00,55.22,55.22,54.65,54.75,5800.0,43.2696,43.2696,42.823,42.9014,5800.0
2014-11-28 09:50:00,54.93,55.8,54.92,55.8,3100.0,43.0424,43.7241,43.0346,43.7241,3100.0
2014-11-28 09:55:00,55.89,56.19,55.48,56.19,4500.0,43.7946,44.0297,43.4734,44.0297,4500.0
2014-11-28 10:00:00,56.08,56.32,56.0,56.32,5700.0,43.9435,44.1316,43.8808,44.1316,5700.0
2014-11-28 10:05:00,56.32,56.57,56.31,56.57,4700.0,44.1316,44.3275,44.1237,44.3275,4700.0
2014-11-28 10:10:00,56.56,56.58,56.28,56.28,2600.0,44.3196,44.3353,44.1002,44.1002,2600.0
2014-11-28 10:15:00,56.31,56.39,56.17,56.17,3600.0,44.1237,44.1864,44.014,44.014,3600.0
2014-11-28 10:20:00,56.17,56.53,56.17,56.52,3700.0,44.014,44.2961,44.014,44.2883,3700.0
2014-11-28 10:25:00,56.51,56.51,55.8,55.8,4200.0,44.2805,44.2805,43.7241,43.7241,4200.0
2014-11-28 10:30:00,55.85,56.01,55.66,55.99,5700.0,43.7633,43.8887,43.6144,43.873,5700.0
2014-11-28 10:35:00,55.99,56.21,55.99,56.2,6700.0,43.873,44.0454,43.873,44.0376,6700.0
2014-11-28 10:40:00,56.19,56.46,56.18,56.31,6500.0,44.0297,44.2413,44.0219,44.1237,6500.0
2014-11-28 10:45:00,56.2,56.23,55.72,56.08,5500.0,44.0376,44.0611,43.6614,43.9435,5500.0
2014-11-28 10:50:00,56.01,56.1,55.66,56.01,6900.0,43.8887,43.9592,43.6144,43.8887,6900.0
2014-11-28 10:55:00,55.83,55.87,55.55,55.87,4100.0,43.7476,43.779,43.5282,43.779,4100.0
2014-11-28 11:00:00,55.81,55.88,55.8,55.88,1600.0,43.732,43.7868,43.7241,43.7868,1600.0
2014-11-28 11:05:00,55.99,56.28,55.94,56.28,5400.0,43.873,44.1002,43.8338,44.1002,5400.0
2014-11-28 11:10:00,56.32,56.93,56.32,56.92,10100.0,44.1316,44.6096,44.1316,44.6017,10100.0
2014-11-28 11:15:00,56.91,57.19,56.91,57.12,4300.0,44.5939,44.8133,44.5939,44.7585,4300.0
2014-11-28 11:20:00,57.11,57.69,57.06,57.28,5700.0,44.7506,45.2051,44.7114,44.8838,5700.0
2014-11-28 11:25:00,57.32,57.58,57.3,57.46,3800.0,44.9152,45.1189,44.8995,45.0249,3800.0
2014-11-28 11:30:00,57.46,57.56,57.36,57.46,3100.0,45.0249,45.1032,44.9465,45.0249,3100.0
2014-11-28 11:35:00,57.45,57.51,57.45,57.51,4200.0,45.017,45.064,45.017,45.064,4200.0
2014-11-28 11:40:00,57.46,57.55,57.45,57.5,8400.0,45.0249,45.0954,45.017,45.0562,8400.0
2014-11-28 11:45:00,57.55,57.58,57.17,57.19,5700.0,45.0954,45.1189,44.7976,44.8133,5700.0
2014-11-28 11:50:00,57.19,57.34,57.13,57.13,4500.0,44.8133,44.9308,44.7663,44.7663,4500.0
2014-11-28 11:55:00,57.1,57.1,56.96,56.99,8700.0,44.7428,44.7428,44.6331,44.6566,8700.0
2014-11-28 12:00:00,56.76,56.76,56.67,56.68,4400.0,44.4764,44.4764,44.4058,44.4137,4400.0
2014-11-28 12:05:00,56.64,56.68,56.63,56.64,6000.0,44.3823,44.4137,44.3745,44.3823,6000.0
2014-11-28 12:10:00,56.64,56.66,56.64,56.64,5300.0,44.3823,44.398,44.3823,44.3823,5300.0
2014-11-28 12:15:00,56.65,56.67,56.64,56.64,2700.0,44.3902,44.4058,44.3823,44.3823,2700.0
2014-11-28 12:20:00,56.65,56.65,56.55,56.55,3700.0,44.3902,44.3902,44.3118,44.3118,3700.0
2014-11-28 12:25:00,56.26,56.32,56.12,56.12,3800.0,44.0846,44.1316,43.9749,43.9749,3800.0
2014-11-28 12:30:00,56.12,56.12,55.94,55.94,4000.0,43.9749,43.9749,43.8338,43.8338,4000.0
2014-11-28 12:35:00,55.96,56.02,55.96,56.01,3800.0,43.8495,43.8965,43.8495,43.8887,3800.0
2014-11-28 12:40:00,55.93,56.28,55.93,56.25,6500.0,43.826,44.1002,43.826,44.0767,6500.0
2014-11-28 12:45:00,56.25,56.39,56.24,56.35,6400.0,44.0767,44.1864,44.0689,44.1551,6400.0
2014-11-28 12:50:00,56.32,56.32,56.17,56.17,5600.0,44.1316,44.1316,44.014,44.014,5600.0
2014-11-28 12:55:00,56.08,56.37,56.08,56.37,6700.0,43.9435,44.1708,43.9435,44.1708,6700.0
2014-12-01 09:30:00,53.41,56.81,53.41,56.04,6600.0,41.8513,44.5155,41.8513,43.9122,6600.0
2014-12-01 09:35:00,55.81,56.42,55.81,56.42,300.0,43.732,44.2099,43.732,44.2099,300.0
2014-12-01 09:40:00,56.75,57.34,56.75,57.34,1400.0,44.4685,44.9308,44.4685,44.9308,1400.0
2014-12-01 09:45:00,57.3,57.3,56.22,56.22,1000.0,44.8995,44.8995,44.0532,44.0532,1000.0
2014-12-01 09:50:00,55.5,56.12,55.5,56.1,1100.0,43.489,43.9749,43.489,43.9592,1100.0
2014-12-01 09:55:00,56.21,56.31,56.2,56.31,1600.0,44.0454,44.1237,44.0376,44.1237,1600.0
2014-12-01 10:00:00,56.55,57.21,56.55,56.59,1400.0,44.3118,44.829,44.3118,44.3432,1400.0
2014-12-01 10:05:00,56.48,56.57,56.13,56.13,3800.0,44.257,44.3275,43.9827,43.9827,3800.0
2014-12-01 10:10:00,56.17,56.26,55.89,56.08,3200.0,44.014,44.0846,43.7946,43.9435,3200.0
2014-12-01 10:15:00,56.07,56.62,56.05,56.34,6800.0,43.9357,44.3667,43.92,44.1473,6800.0
2014-12-01 10:20:00,56.35,56.41,56.16,56.18,2000.0,44.1551,44.2021,44.0062,44.0219,2000.0
2014-12-01 10:25:00,56.16,56.77,56.14,56.6,2700.0,44.0062,44.4842,43.9905,44.351,2700.0
2014-12-01 10:30:00,56.53,56.62,56.43,56.43,2500.0,44.2961,44.3667,44.2178,44.2178,2500.0
2014-12-01 10:35:00,56.43,56.43,55.94,55.94,4400.0,44.2178,44.2178,43.8338,43.8338,4400.0
2014-12-01 10:40:00,55.95,56.0,55.55,55.63,4700.0,43.8417,43.8808,43.5282,43.5909,4700.0
2014-12-01 10:45:00,55.51,55.56,54.98,54.99,900.0,43.4969,43.5361,43.0816,43.0894,900.0
2014-12-01 10:50:00,55.07,55.07,54.82,54.98,2700.0,43.1521,43.1521,42.9562,43.0816,2700.0
2014-12-01 10:55:00,55.06,55.06,54.79,54.79,700.0,43.1443,43.1443,42.9327,42.9327,700.0
2014-12-01 11:00:00,54.83,54.84,54.73,54.75,1600.0,42.964,42.9719,42.8857,42.9014,1600.0
2014-12-01 11:05:00,54.77,54.85,54.7,54.7,1900.0,42.917,42.9797,42.8622,42.8622,1900.0
2014-12-01 11:10:00,54.54,54.65,54.46,54.64,4500.0,42.7368,42.823,42.6741,42.8152,4500.0
2014-12-01 11:15:00,54.65,55.13,54.65,55.12,1600.0,42.823,43.1991,42.823,43.1913,1600.0
2014-12-01 11:20:00,55.05,55.18,55.05,55.1,800.0,43.1364,43.2383,43.1364,43.1756,800.0
2014-12-01 11:25:00,54.89,54.89,54.74,54.74,500.0,43.0111,43.0111,42.8935,42.8935,500.0
2014-12-01 11:30:00,54.69,54.69,54.58,54.66,1500.0,42.8543,42.8543,42.7681,42.8308,1500.0
2014-12-01 11:35:00,54.68,54.72,54.6,54.7,800.0,42.8465,42.8778,42.7838,42.8622,800.0
2014-12-01 11:40:00,54.54,54.54,54.2,54.35,4500.0,42.7368,42.7368,42.4704,42.5879,4500.0
2014-12-01 11:45:00,54.28,54.28,54.08,54.08,1100.0,42.5331,42.5331,42.3763,42.3763,1100.0
2014-12-01 11:50:00,54.0,54.04,53.99,54.04,1200.0,42.3137,42.345,42.3058,42.345,1200.0
2014-12-01 11:55:00,54.06,54.09,53.89,53.89,600.0,42.3607,42.3842,42.2275,42.2275,600.0
2014-12-01 12:00:00,53.91,54.24,53.91,54.24,700.0,42.2431,42.5017,42.2431,42.5017,700.0
2014-12-01 12:05:00,54.22,54.42,54.22,54.42,1000.0,42.4861,42.6428,42.4861,42.6428,1000.0
2014-12-01 12:10:00,54.41,54.49,54.41,54.43,500.0,42.6349,42.6976,42.6349,42.6506,500.0
2014-12-01 12:15:00,54.43,54.72,54.34,54.72,1000.0,42.6506,42.8778,42.5801,42.8778,1000.0
2014-12-01 12:20:00,54.44,54.44,54.44,54.44,400.0,42.6584,42.6584,42.6584,42.6584,400.0
2014-12-01 12:25:00,54.06,54.11,54.06,54.1,1000.0,42.3607,42.3999,42.3607,42.392,1000.0
2014-12-01 12:30:00,54.12,54.58,54.12,54.39,2100.0,42.4077,42.7681,42.4077,42.6193,2100.0
2014-12-01 12:35:00,54.44,54.6,54.44,54.6,1200.0,42.6584,42.7838,42.6584,42.7838,1200.0
2014-12-01 12:40:00,54.48,54.48,54.48,54.48,100.0,42.6898,42.6898,42.6898,42.6898,100.0
2014-12-01 12:45:00,54.2,54.5,54.2,54.5,800.0,42.4704,42.7055,42.4704,42.7055,800.0
2014-12-01 12:50:00,54.76,54.8,54.71,54.8,600.0,42.9092,42.9405,42.87,42.9405,600.0
2014-12-01 12:55:00,54.73,55.1,54.73,55.1,2100.0,42.8857,43.1756,42.8857,43.1756,2100.0
2014-12-01 13:00:00,55.09,55.2,55.06,55.2,1500.0,43.1678,43.254,43.1443,43.254,1500.0
2014-12-01 13:05:00,55.23,55.38,55.06,55.17,900.0,43.2775,43.395,43.1443,43.2305,900.0
2014-12-01 13:10:00,54.93,54.93,54.93,54.93,100.0,43.0424,43.0424,43.0424,43.0424,100.0
2014-12-01 13:15:00,55.07,55.2,55.07,55.2,600.0,43.1521,43.254,43.1521,43.254,600.0
2014-12-01 13:20:00,55.18,55.27,55.18,55.22,1700.0,43.2383,43.3088,43.2383,43.2696,1700.0
2014-12-01 13:25:00,55.28,55.3,55.13,55.13,2500.0,43.3167,43.3323,43.1991,43.1991,2500.0
2014-12-01 13:30:00,55.06,55.1,54.99,54.99,400.0,43.1443,43.1756,43.0894,43.0894,400.0
2014-12-01 13:35:00,54.83,54.83,54.68,54.68,500.0,42.964,42.964,42.8465,42.8465,500.0
2014-12-01 13:40:00,54.76,54.76,54.69,54.69,200.0,42.9092,42.9092,42.8543,42.8543,200.0
2014-12-01 13:45:00,54.76,54.9,54.76,54.9,400.0,42.9092,43.0189,42.9092,43.0189,400.0
2014-12-01 13:50:00,54.94,54.99,54.91,54.91,600.0,43.0502,43.0894,43.0267,43.0267,600.0
2014-12-01 13:55:00,55.0,55.0,54.99,54.99,500.0,43.0972,43.0972,43.0894,43.0894,500.0
2014-12-01 14:00:00,54.98,55.05,54.98,55.05,600.0,43.0816,43.1364,43.0816,43.1364,600.0
2014-12-01 14:05:00,54.85,54.88,54.83,54.87,1400.0,42.9797,43.0032,42.964,42.9954,1400.0
2014-12-01 14:10:00,54.78,54.83,54.74,54.76,1200.0,42.9249,42.964,42.8935,42.9092,1200.0
2014-12-01 14:15:00,54.78,54.9,54.72,54.83,2100.0,42.9249,43.0189,42.8778,42.964,2100.0
2014-12-01 14:20:00,54.72,54.78,54.66,54.66,600.0,42.8778,42.9249,42.8308,42.8308,600.0
2014-12-01 14:25:00,54.58,54.96,54.58,54.96,1800.0,42.7681,43.0659,42.7681,43.0659,1800.0
2014-12-01 14:30:00,55.0,55.15,55.0,55.03,800.0,43.0972,43.2148,43.0972,43.1208,800.0
2014-12-01 14:35:00,55.02,55.12,55.02,55.12,1300.0,43.1129,43.1913,43.1129,43.1913,1300.0
2014-12-01 14:40:00,55.24,55.26,55.08,55.08,600.0,43.2853,43.301,43.1599,43.1599,600.0
2014-12-01 14:45:00,55.06,55.33,55.05,55.24,3900.0,43.1443,43.3558,43.1364,43.2853,3900.0
2014-12-01 14:50:00,55.29,55.36,55.25,55.26,4700.0,43.3245,43.3793,43.2931,43.301,4700.0
2014-12-01 14:55:00,55.29,55.41,55.23,55.38,4600.0,43.3245,43.4185,43.2775,43.395,4600.0
2014-12-01 15:00:00,55.31,55.68,55.3,55.48,5700.0,43.3402,43.6301,43.3323,43.4734,5700.0
2014-12-01 15:05:00,55.35,55.42,55.32,55.42,1000.0,43.3715,43.4264,43.348,43.4264,1000.0
2014-12-01 15:10:00,55.35,55.46,55.28,55.46,1600.0,43.3715,43.4577,43.3167,43.4577,1600.0
2014-12-01 15:15:00,55.43,55.71,55.39,55.71,1600.0,43.4342,43.6536,43.4028,43.6536,1600.0
2014-12-01 15:20:00,55.68,55.71,55.57,55.64,2000.0,43.6301,43.6536,43.5439,43.5987,2000.0
2014-12-01 15:25:00,55.74,55.74,55.56,55.63,1700.0,43.6771,43.6771,43.5361,43.5909,1700.0
2014-12-01 15:30:00,55.58,55.69,55.54,55.54,1600.0,43.5517,43.6379,43.5204,43.5204,1600.0
2014-12-01 15:35:00,55.53,55.69,55.51,55.58,2100.0,43.5125,43.6379,43.4969,43.5517,2100.0
2014-12-01 15:40:00,55.5,55.63,55.49,55.54,1200.0,43.489,43.5909,43.4812,43.5204,1200.0
2014-12-01 15:45:00,55.42,55.56,55.38,55.49,2500.0,43.4264,43.5361,43.395,43.4812,2500.0
2014-12-01 15:50:00,55.49,55.58,55.39,55.57,3000.0,43.4812,43.5517,43.4028,43.5439,3000.0
2014-12-01 15:55:00,55.62,56.01,55.62,56.0,8000.0,43.5831,43.8887,43.5831,43.8808,8000.0
2014-12-02 09:30:00,55.55,56.43,54.86,56.14,13800.0,43.5282,44.2178,42.9875,43.9905,13800.0
2014-12-02 09:35:00,56.18,56.18,54.95,55.92,6900.0,44.0219,44.0219,43.0581,43.8181,6900.0
2014-12-02 09:40:00,55.84,55.84,55.23,55.23,3300.0,43.7555,43.7555,43.2775,43.2775,3300.0
2014-12-02 09:45:00,55.2,55.78,55.13,55.44,3000.0,43.254,43.7084,43.1991,43.442,3000.0
2014-12-02 09:50:00,55.45,55.63,55.32,55.54,4400.0,43.4499,43.5909,43.348,43.5204,4400.0
2014-12-02 09:55:00,55.68,56.1,55.57,55.76,5000.0,43.6301,43.9592,43.5439,43.6928,5000.0
2014-12-02 10:00:00,55.82,56.6,55.82,56.5,10900.0,43.7398,44.351,43.7398,44.2726,10900.0
2014-12-02 10:05:00,56.47,56.73,56.25,56.7,10100.0,44.2491,44.4529,44.0767,44.4293,10100.0
2014-12-02 10:10:00,56.73,56.81,56.51,56.81,11000.0,44.4529,44.5155,44.2805,44.5155,11000.0
2014-12-02 10:15:00,56.52,56.62,56.47,56.62,1500.0,44.2883,44.3667,44.2491,44.3667,1500.0
2014-12-02 10:20:00,56.44,56.44,56.14,56.28,1400.0,44.2256,44.2256,43.9905,44.1002,1400.0
2014-12-02 10:25:00,56.28,56.58,56.24,56.48,1900.0,44.1002,44.3353,44.0689,44.257,1900.0
2014-12-02 10:30:00,56.46,56.56,56.43,56.56,2100.0,44.2413,44.3196,44.2178,44.3196,2100.0
2014-12-02 10:35:00,56.68,57.02,56.64,56.64,2300.0,44.4137,44.6801,44.3823,44.3823,2300.0
2014-12-02 10:40:00,56.62,57.09,56.62,57.06,3800.0,44.3667,44.7349,44.3667,44.7114,3800.0
2014-12-02 10:45:00,57.14,57.38,57.11,57.38,3800.0,44.7741,44.9622,44.7506,44.9622,3800.0
2014-12-02 10:50:00,57.47,57.68,57.38,57.67,800.0,45.0327,45.1973,44.9622,45.1894,800.0
2014-12-02 10:55:00,57.79,58.31,57.72,58.3,4800.0,45.2835,45.6909,45.2286,45.6831,4800.0
2014-12-02 11:00:00,58.3,58.3,57.95,58.13,5600.0,45.6831,45.6831,45.4088,45.5499,5600.0
2014-12-02 11:05:00,58.2,58.71,58.2,58.54,1600.0,45.6047,46.0044,45.6047,45.8711,1600.0
2014-12-02 11:10:00,58.58,58.58,57.8,57.8,2300.0,45.9025,45.9025,45.2913,45.2913,2300.0
2014-12-02 11:15:00,57.75,57.75,57.6,57.69,1800.0,45.2521,45.2521,45.1346,45.2051,1800.0
2014-12-02 11:20:00,57.56,57.61,57.25,57.33,4800.0,45.1032,45.1424,44.8603,44.923,4800.0
2014-12-02 11:25:00,57.31,57.68,57.31,57.68,5400.0,44.9073,45.1973,44.9073,45.1973,5400.0
2014-12-02 11:30:00,57.79,57.92,57.53,57.53,1400.0,45.2835,45.3853,45.0797,45.0797,1400.0
2014-12-02 11:35:00,57.43,57.47,56.98,56.98,3300.0,45.0014,45.0327,44.6487,44.6487,3300.0
2014-12-02 11:40:00,56.97,57.31,56.84,57.31,2400.0,44.6409,44.9073,44.539,44.9073,2400.0
2014-12-02 11:45:00,57.31,57.72,57.31,57.65,2900.0,44.9073,45.2286,44.9073,45.1738,2900.0
2014-12-02 11:50:00,57.33,57.58,57.28,57.46,2600.0,44.923,45.1189,44.8838,45.0249,2600.0
2014-12-02 11:55:00,57.59,57.71,57.34,57.5,1000.0,45.1267,45.2208,44.9308,45.0562,1000.0
2014-12-02 12:00:00,57.42,57.5,57.26,57.27,700.0,44.9935,45.0562,44.8682,44.876,700.0
2014-12-02 12:05:00,57.2,57.48,57.11,57.48,1500.0,44.8211,45.0405,44.7506,45.0405,1500.0
2014-12-02 12:10:00,57.43,57.58,57.39,57.58,1800.0,45.0014,45.1189,44.97,45.1189,1800.0
2014-12-02 12:15:00,57.54,57.92,57.43,57.9,1700.0,45.0876,45.3853,45.0014,45.3696,1700.0
2014-12-02 12:20:00,57.67,57.88,57.67,57.84,800.0,45.1894,45.354,45.1894,45.3226,800.0
2014-12-02 12:25:00,57.86,58.14,57.68,58.14,1000.0,45.3383,45.5577,45.1973,45.5577,1000.0
2014-12-02 12:30:00,58.01,58.12,57.65,58.0,2900.0,45.4558,45.542,45.1738,45.448,2900.0
2014-12-02 12:35:00,57.95,57.95,57.5,57.82,2600.0,45.4088,45.4088,45.0562,45.307,2600.0
2014-12-02 12:40:00,57.83,57.83,57.71,57.77,1500.0,45.3148,45.3148,45.2208,45.2678,1500.0
2014-12-02 12:45:00,57.79,57.87,57.74,57.77,5000.0,45.2835,45.3461,45.2443,45.2678,5000.0
2014-12-02 12:50:00,57.85,57.87,57.78,57.78,500.0,45.3305,45.3461,45.2756,45.2756,500.0
2014-12-02 12:55:00,57.84,58.02,57.82,58.02,2800.0,45.3226,45.4637,45.307,45.4637,2800.0
2014-12-02 13:00:00,57.92,57.92,57.71,57.71,3300.0,45.3853,45.3853,45.2208,45.2208,3300.0
2014-12-02 13:05:00,57.84,58.12,57.84,58.0,8200.0,45.3226,45.542,45.3226,45.448,8200.0
2014-12-02 13:10:00,57.91,58.3,57.9,58.1,8900.0,45.3775,45.6831,45.3696,45.5264,8900.0
2014-12-02 13:15:00,58.06,58.21,58.0,58.2,6500.0,45.495,45.6126,45.448,45.6047,6500.0
2014-12-02 13:20:00,58.1,58.5,58.1,58.46,4900.0,45.5264,45.8398,45.5264,45.8085,4900.0
2014-12-02 13:25:00,58.5,58.53,58.3,58.53,2500.0,45.8398,45.8633,45.6831,45.8633,2500.0
2014-12-02 13:30:00,58.49,58.49,58.32,58.44,4200.0,45.832,45.832,45.6988,45.7928,4200.0
2014-12-02 13:35:00,58.49,58.51,58.49,58.49,1500.0,45.832,45.8476,45.832,45.832,1500.0
2014-12-02 13:40:00,58.54,58.66,58.45,58.54,12500.0,45.8711,45.9652,45.8006,45.8711,12500.0
2014-12-02 13:45:00,58.39,58.4,58.33,58.33,500.0,45.7536,45.7614,45.7066,45.7066,500.0
2014-12-02 13:50:00,58.21,58.21,58.07,58.21,900.0,45.6126,45.6126,45.5029,45.6126,900.0
2014-12-02 13:55:00,58.06,58.14,57.93,57.97,8900.0,45.495,45.5577,45.3932,45.4245,8900.0
2014-12-02 14:00:00,57.99,58.03,57.77,57.88,3800.0,45.4402,45.4715,45.2678,45.354,3800.0
2014-12-02 14:05:00,57.99,58.01,57.69,57.96,10400.0,45.4402,45.4558,45.2051,45.4167,10400.0
2014-12-02 14:10:00,57.94,58.05,57.9,58.0,4000.0,45.401,45.4872,45.3696,45.448,4000.0
2014-12-02 14:15:00,58.0,58.11,57.8,57.99,10300.0,45.448,45.5342,45.2913,45.4402,10300.0
2014-12-02 14:20:00,58.04,58.04,58.0,58.01,600.0,45.4794,45.4794,45.448,45.4558,600.0
2014-12-02 14:25:00,57.78,57.8,57.78,57.79,1300.0,45.2756,45.2913,45.2756,45.2835,1300.0
2014-12-02 14:30:00,57.8,57.98,57.8,57.98,4200.0,45.2913,45.4323,45.2913,45.4323,4200.0
2014-12-02 14:35:00,57.98,57.98,57.8,57.8,1900.0,45.4323,45.4323,45.2913,45.2913,1900.0
2014-12-02 14:40:00,57.84,58.01,57.79,57.79,5900.0,45.3226,45.4558,45.2835,45.2835,5900.0
2014-12-02 14:45:00,57.87,58.05,57.87,57.9,7800.0,45.3461,45.4872,45.3461,45.3696,7800.0
2014-12-02 14:50:00,57.97,57.99,57.91,57.99,500.0,45.4245,45.4402,45.3775,45.4402,500.0
2014-12-02 14:55:00,57.91,57.92,57.86,57.89,5600.0,45.3775,45.3853,45.3383,45.3618,5600.0
2014-12-02 15:00:00,57.85,57.98,57.82,57.86,5900.0,45.3305,45.4323,45.307,45.3383,5900.0
2014-12-02 15:05:00,57.86,57.94,57.81,57.86,5400.0,45.3383,45.401,45.2991,45.3383,5400.0
2014-12-02 15:10:00,57.85,57.99,57.85,57.99,3100.0,45.3305,45.4402,45.3305,45.4402,3100.0
2014-12-02 15:15:00,58.0,58.0,57.76,57.82,1500.0,45.448,45.448,45.2599,45.307,1500.0
2014-12-02 15:20:00,57.84,57.93,57.71,57.75,19800.0,45.3226,45.3932,45.2208,45.2521,19800.0
2014-12-02 15:25:00,57.81,57.88,57.79,57.81,7200.0,45.2991,45.354,45.2835,45.2991,7200.0
2014-12-02 15:30:00,57.79,57.97,57.79,57.85,5400.0,45.2835,45.4245,45.2835,45.3305,5400.0
2014-12-02 15:35:00,57.78,57.95,57.73,57.95,3800.0,45.2756,45.4088,45.2364,45.4088,3800.0
2014-12-02 15:40:00,57.93,57.95,57.78,57.89,4400.0,45.3932,45.4088,45.2756,45.3618,4400.0
2014-12-02 15:45:00,57.92,58.04,57.84,57.86,6600.0,45.3853,45.4794,45.3226,45.3383,6600.0
2014-12-02 15:50:00,57.81,58.02,57.77,57.97,28900.0,45.2991,45.4637,45.2678,45.4245,28900.0
2014-12-02 15:55:00,57.97,57.99,57.81,57.81,8400.0,45.4245,45.4402,45.2991,45.2991,8400.0
2014-12-03 09:30:00,58.23,58.65,58.17,58.32,600.0,45.6282,45.9573,45.5812,45.6988,600.0
2014-12-03 09:35:00,58.87,59.53,58.87,59.51,1200.0,46.1297,46.6469,46.1297,46.6312,1200.0
2014-12-03 09:40:00,59.34,60.08,59.25,59.97,1900.0,46.498,47.0779,46.4275,46.9917,1900.0
2014-12-03 09:45:00,59.96,60.46,59.96,60.46,2700.0,46.9838,47.3756,46.9838,47.3756,2700.0
2014-12-03 09:50:00,60.39,60.74,60.1,60.73,3300.0,47.3208,47.595,47.0935,47.5872,3300.0
2014-12-03 09:55:00,61.1,61.42,60.95,61.41,3700.0,47.8771,48.1279,47.7596,48.12,3700.0
2014-12-03 10:00:00,61.53,61.53,61.08,61.35,1600.0,48.2141,48.2141,47.8615,48.073,1600.0
2014-12-03 10:05:00,61.42,61.91,61.11,61.9,7700.0,48.1279,48.5118,47.885,48.504,7700.0
2014-12-03 10:10:00,61.93,62.84,61.77,62.14,9300.0,48.5275,49.2406,48.4021,48.6921,9300.0
2014-12-03 10:15:00,62.3,62.66,62.01,62.01,4300.0,48.8174,49.0995,48.5902,48.5902,4300.0
2014-12-03 10:20:00,62.1,62.66,62.1,62.65,3700.0,48.6607,49.0995,48.6607,49.0917,3700.0
2014-12-03 10:25:00,62.46,63.11,62.34,62.63,2800.0,48.9428,49.4521,48.8488,49.076,2800.0
2014-12-03 10:30:00,62.65,62.65,62.17,62.23,5600.0,49.0917,49.0917,48.7156,48.7626,5600.0
2014-12-03 10:35:00,62.21,62.62,62.14,62.37,5500.0,48.7469,49.0682,48.6921,48.8723,5500.0
2014-12-03 10:40:00,62.54,62.67,61.89,61.92,700.0,49.0055,49.1074,48.4962,48.5197,700.0
2014-12-03 10:45:00,62.03,62.26,62.01,62.26,1100.0,48.6059,48.7861,48.5902,48.7861,1100.0
2014-12-03 10:50:00,62.24,62.24,61.88,61.88,500.0,48.7704,48.7704,48.4883,48.4883,500.0
2014-12-03 10:55:00,61.87,62.32,61.87,62.32,700.0,48.4805,48.8331,48.4805,48.8331,700.0
2014-12-03 11:00:00,62.21,62.21,61.95,62.21,400.0,48.7469,48.7469,48.5432,48.7469,400.0
2014-12-03 11:05:00,62.21,62.56,62.21,62.56,2200.0,48.7469,49.0212,48.7469,49.0212,2200.0
2014-12-03 11:10:00,62.58,62.74,62.49,62.73,900.0,49.0368,49.1622,48.9663,49.1544,900.0
2014-12-03 11:15:00,61.92,62.1,61.92,62.08,1200.0,48.5197,48.6607,48.5197,48.645,1200.0
2014-12-03 11:20:00,61.93,61.95,61.47,61.65,900.0,48.5275,48.5432,48.1671,48.3081,900.0
2014-12-03 11:25:00,61.54,61.88,61.54,61.63,1200.0,48.2219,48.4883,48.2219,48.2924,1200.0
2014-12-03 11:30:00,61.74,61.74,61.38,61.67,1200.0,48.3786,48.3786,48.0965,48.3238,1200.0
2014-12-03 11:35:00,61.49,61.89,61.49,61.79,1000.0,48.1827,48.4962,48.1827,48.4178,1000.0
2014-12-03 11:40:00,61.96,62.14,61.56,61.56,700.0,48.551,48.6921,48.2376,48.2376,700.0
2014-12-03 11:45:00,61.57,61.59,61.45,61.59,1300.0,48.2454,48.2611,48.1514,48.2611,1300.0
2014-12-03 11:50:00,61.66,62.0,61.6,61.6,700.0,48.3159,48.5824,48.2689,48.2689,700.0
2014-12-03 11:55:00,61.62,61.69,61.45,61.68,500.0,48.2846,48.3394,48.1514,48.3316,500.0
2014-12-03 12:00:00,61.44,61.67,61.44,61.48,500.0,48.1435,48.3238,48.1435,48.1749,500.0
2014-12-03 12:05:00,61.56,61.88,61.5,61.88,1000.0,48.2376,48.4883,48.1906,48.4883,1000.0
2014-12-03 12:10:00,61.75,61.75,61.49,61.6,400.0,48.3865,48.3865,48.1827,48.2689,400.0
2014-12-03 12:15:00,61.68,61.98,61.68,61.93,1800.0,48.3316,48.5667,48.3316,48.5275,1800.0
2014-12-03 12:20:00,61.68,61.84,61.54,61.54,4500.0,48.3316,48.457,48.2219,48.2219,4500.0
2014-12-03 12:25:00,61.51,61.87,61.46,61.87,1000.0,48.1984,48.4805,48.1592,48.4805,1000.0
2014-12-03 12:30:00,61.65,61.83,61.65,61.83,500.0,48.3081,48.4491,48.3081,48.4491,500.0
2014-12-03 12:35:00,61.43,61.75,61.18,61.56,1600.0,48.1357,48.3865,47.9398,48.2376,1600.0
2014-12-03 12:40:00,61.31,61.84,61.31,61.84,700.0,48.0417,48.457,48.0417,48.457,700.0
2014-12-03 12:45:00,61.42,61.6,61.42,61.6,600.0,48.1279,48.2689,48.1279,48.2689,600.0
2014-12-03 12:50:00,61.38,61.44,61.17,61.44,800.0,48.0965,48.1435,47.932,48.1435,800.0
2014-12-03 12:55:00,61.4,61.46,61.13,61.46,1600.0,48.1122,48.1592,47.9006,48.1592,1600.0
2014-12-03 13:00:00,61.52,61.94,61.52,61.83,1400.0,48.2062,48.5353,48.2062,48.4491,1400.0
2014-12-03 13:05:00,61.53,61.53,61.14,61.37,1600.0,48.2141,48.2141,47.9085,48.0887,1600.0
2014-12-03 13:10:00,61.61,61.7,61.43,61.43,1900.0,48.2768,48.3473,48.1357,48.1357,1900.0
2014-12-03 13:15:00,61.33,61.47,61.1,61.36,1200.0,48.0573,48.1671,47.8771,48.0809,1200.0
2014-12-03 13:20:00,60.91,61.1,60.91,61.1,300.0,47.7282,47.8771,47.7282,47.8771,300.0
2014-12-03 13:25:00,61.18,61.18,60.96,60.96,1700.0,47.9398,47.9398,47.7674,47.7674,1700.0
2014-12-03 13:30:00,60.85,60.94,60.75,60.94,2000.0,47.6812,47.7518,47.6029,47.7518,2000.0
2014-12-03 13:35:00,61.0,61.0,60.61,60.61,4400.0,47.7988,47.7988,47.4932,47.4932,4400.0
2014-12-03 13:40:00,60.59,60.59,60.36,60.49,500.0,47.4775,47.4775,47.2973,47.3991,500.0
2014-12-03 13:45:00,60.27,60.27,60.16,60.16,200.0,47.2267,47.2267,47.1406,47.1406,200.0
2014-12-03 13:50:00,60.25,60.63,60.25,60.39,2100.0,47.2111,47.5088,47.2111,47.3208,2100.0
2014-12-03 13:55:00,60.34,60.64,60.16,60.64,900.0,47.2816,47.5167,47.1406,47.5167,900.0
2014-12-03 14:00:00,60.3,60.43,60.27,60.27,900.0,47.2503,47.3521,47.2267,47.2267,900.0
2014-12-03 14:05:00,60.23,60.59,60.23,60.59,600.0,47.1954,47.4775,47.1954,47.4775,600.0
2014-12-03 14:10:00,60.49,60.55,60.47,60.55,800.0,47.3991,47.4462,47.3835,47.4462,800.0
2014-12-03 14:15:00,60.45,60.45,60.21,60.26,1000.0,47.3678,47.3678,47.1797,47.2189,1000.0
2014-12-03 14:20:00,60.31,60.63,60.31,60.41,1000.0,47.2581,47.5088,47.2581,47.3365,1000.0
2014-12-03 14:25:00,60.21,60.71,60.21,60.71,800.0,47.1797,47.5715,47.1797,47.5715,800.0
2014-12-03 14:30:00,60.57,60.57,60.39,60.4,300.0,47.4618,47.4618,47.3208,47.3286,300.0
2014-12-03 14:35:00,60.44,60.44,60.19,60.22,600.0,47.36,47.36,47.1641,47.1876,600.0
2014-12-03 14:40:00,60.13,60.42,60.11,60.41,800.0,47.117,47.3443,47.1014,47.3365,800.0
2014-12-03 14:45:00,60.36,60.36,60.17,60.21,800.0,47.2973,47.2973,47.1484,47.1797,800.0
2014-12-03 14:50:00,60.14,60.2,60.14,60.2,500.0,47.1249,47.1719,47.1249,47.1719,500.0
2014-12-03 14:55:00,60.24,60.5,60.23,60.37,1300.0,47.2032,47.407,47.1954,47.3051,1300.0
2014-12-03 15:00:00,60.25,60.25,60.2,60.23,700.0,47.2111,47.2111,47.1719,47.1954,700.0
2014-12-03 15:05:00,60.39,60.47,60.26,60.29,1000.0,47.3208,47.3835,47.2189,47.2424,1000.0
2014-12-03 15:10:00,60.27,60.32,60.24,60.32,900.0,47.2267,47.2659,47.2032,47.2659,900.0
2014-12-03 15:15:00,60.39,60.46,60.39,60.46,2000.0,47.3208,47.3756,47.3208,47.3756,2000.0
2014-12-03 15:20:00,60.42,60.42,60.28,60.33,800.0,47.3443,47.3443,47.2346,47.2738,800.0
2014-12-03 15:25:00,60.34,60.34,60.25,60.27,1100.0,47.2816,47.2816,47.2111,47.2267,1100.0
2014-12-03 15:30:00,60.36,60.46,60.34,60.36,700.0,47.2973,47.3756,47.2816,47.2973,700.0
2014-12-03 15:35:00,60.41,60.41,60.21,60.21,600.0,47.3365,47.3365,47.1797,47.1797,600.0
2014-12-03 15:40:00,60.23,60.27,60.06,60.06,800.0,47.1954,47.2267,47.0622,47.0622,800.0
2014-12-03 15:45:00,60.09,60.14,59.96,59.96,3300.0,47.0857,47.1249,46.9838,46.9838,3300.0
2014-12-03 15:50:00,59.9,59.98,59.81,59.89,4700.0,46.9368,46.9995,46.8663,46.929,4700.0
2014-12-03 15:55:00,59.84,59.96,59.81,59.9,7500.0,46.8898,46.9838,46.8663,46.9368,7500.0
2014-12-04 09:30:00,59.27,60.11,58.48,60.11,4000.0,46.4432,47.1014,45.8241,47.1014,4000.0
2014-12-04 09:35:00,59.48,59.66,58.32,58.32,2500.0,46.6077,46.7488,45.6988,45.6988,2500.0
2014-12-04 09:40:00,58.83,58.86,58.71,58.71,500.0,46.0984,46.1219,46.0044,46.0044,500.0
2014-12-04 09:45:00,58.44,58.96,58.36,58.95,2200.0,45.7928,46.2002,45.7301,46.1924,2200.0
2014-12-04 09:50:00,58.85,59.38,58.81,59.24,1400.0,46.1141,46.5294,46.0827,46.4197,1400.0
2014-12-04 09:55:00,59.06,59.06,58.81,59.01,2700.0,46.2786,46.2786,46.0827,46.2394,2700.0
2014-12-04 10:00:00,59.5,59.73,59.46,59.72,6400.0,46.6234,46.8036,46.592,46.7958,6400.0
2014-12-04 10:05:00,59.74,60.11,59.18,59.18,2100.0,46.8114,47.1014,46.3726,46.3726,2100.0
2014-12-04 10:10:00,59.31,59.31,59.16,59.25,500.0,46.4745,46.4745,46.357,46.4275,500.0
2014-12-04 10:15:00,59.21,59.31,59.18,59.18,600.0,46.3961,46.4745,46.3726,46.3726,600.0
2014-12-04 10:20:00,59.16,59.28,58.88,58.88,1700.0,46.357,46.451,46.1376,46.1376,1700.0
2014-12-04 10:25:00,58.67,58.91,58.57,58.57,1000.0,45.973,46.1611,45.8947,45.8947,1000.0
2014-12-04 10:30:00,58.38,58.42,58.32,58.33,800.0,45.7458,45.7771,45.6988,45.7066,800.0
2014-12-04 10:35:00,58.33,58.45,58.33,58.41,1600.0,45.7066,45.8006,45.7066,45.7693,1600.0
2014-12-04 10:40:00,58.43,58.43,58.14,58.14,500.0,45.7849,45.7849,45.5577,45.5577,500.0
2014-12-04 10:45:00,57.99,58.12,57.41,58.12,3900.0,45.4402,45.542,44.9857,45.542,3900.0
2014-12-04 10:50:00,58.13,58.38,58.13,58.31,300.0,45.5499,45.7458,45.5499,45.6909,300.0
2014-12-04 10:55:00,58.15,58.34,58.15,58.15,500.0,45.5655,45.7144,45.5655,45.5655,500.0
2014-12-04 11:00:00,58.06,58.15,58.01,58.15,900.0,45.495,45.5655,45.4558,45.5655,900.0
2014-12-04 11:05:00,58.0,58.32,57.93,58.32,8500.0,45.448,45.6988,45.3932,45.6988,8500.0
2014-12-04 11:10:00,58.37,58.47,58.28,58.39,800.0,45.7379,45.8163,45.6674,45.7536,800.0
2014-12-04 11:15:00,58.36,58.36,58.27,58.27,500.0,45.7301,45.7301,45.6596,45.6596,500.0
2014-12-04 11:20:00,58.22,58.27,58.05,58.05,700.0,45.6204,45.6596,45.4872,45.4872,700.0
2014-12-04 11:25:00,58.06,58.12,57.89,58.03,1500.0,45.495,45.542,45.3618,45.4715,1500.0
2014-12-04 11:30:00,57.94,58.4,57.89,58.4,800.0,45.401,45.7614,45.3618,45.7614,800.0
2014-12-04 11:35:00,58.39,58.51,58.39,58.46,1100.0,45.7536,45.8476,45.7536,45.8085,1100.0
2014-12-04 11:40:00,58.24,58.45,58.23,58.45,1200.0,45.6361,45.8006,45.6282,45.8006,1200.0
2014-12-04 11:45:00,58.38,58.41,58.38,58.41,200.0,45.7458,45.7693,45.7458,45.7693,200.0
2014-12-04 11:50:00,58.62,58.62,58.62,58.62,100.0,45.9338,45.9338,45.9338,45.9338,100.0
2014-12-04 11:55:00,58.55,58.73,58.55,58.7,800.0,45.879,46.02,45.879,45.9965,800.0
2014-12-04 12:00:00,58.69,58.69,58.58,58.58,500.0,45.9887,45.9887,45.9025,45.9025,500.0
2014-12-04 12:05:00,58.45,58.51,58.28,58.29,1400.0,45.8006,45.8476,45.6674,45.6752,1400.0
2014-12-04 12:10:00,58.29,58.33,58.25,58.25,800.0,45.6752,45.7066,45.6439,45.6439,800.0
2014-12-04 12:15:00,58.05,58.06,58.05,58.06,200.0,45.4872,45.495,45.4872,45.495,200.0
2014-12-04 12:20:00,58.12,58.21,58.08,58.2,1000.0,45.542,45.6126,45.5107,45.6047,1000.0
2014-12-04 12:25:00,58.21,58.23,58.21,58.23,400.0,45.6126,45.6282,45.6126,45.6282,400.0
2014-12-04 12:30:00,58.1,58.54,58.1,58.35,1100.0,45.5264,45.8711,45.5264,45.7223,1100.0
2014-12-04 12:35:00,58.49,58.49,58.32,58.34,1000.0,45.832,45.832,45.6988,45.7144,1000.0
2014-12-04 12:40:00,58.29,58.4,58.29,58.37,800.0,45.6752,45.7614,45.6752,45.7379,800.0
2014-12-04 12:45:00,58.35,58.35,58.11,58.33,900.0,45.7223,45.7223,45.5342,45.7066,900.0
2014-12-04 12:50:00,58.34,58.51,58.34,58.51,600.0,45.7144,45.8476,45.7144,45.8476,600.0
2014-12-04 12:55:00,58.5,58.5,58.41,58.5,1200.0,45.8398,45.8398,45.7693,45.8398,1200.0
2014-12-04 13:00:00,58.55,58.91,58.55,58.86,1400.0,45.879,46.1611,45.879,46.1219,1400.0
2014-12-04 13:05:00,58.82,58.88,58.73,58.76,1400.0,46.0905,46.1376,46.02,46.0435,1400.0
2014-12-04 13:10:00,58.67,58.67,58.43,58.58,1600.0,45.973,45.973,45.7849,45.9025,1600.0
2014-12-04 13:15:00,58.64,58.76,58.45,58.51,1500.0,45.9495,46.0435,45.8006,45.8476,1500.0
2014-12-04 13:20:00,58.43,58.43,58.43,58.43,200.0,45.7849,45.7849,45.7849,45.7849,200.0
2014-12-04 13:25:00,58.4,58.53,58.4,58.53,200.0,45.7614,45.8633,45.7614,45.8633,200.0
2014-12-04 13:30:00,58.53,58.62,58.41,58.41,800.0,45.8633,45.9338,45.7693,45.7693,800.0
2014-12-04 13:35:00,58.36,58.4,58.2,58.26,1300.0,45.7301,45.7614,45.6047,45.6517,1300.0
2014-12-04 13:40:00,58.28,58.45,58.28,58.38,1700.0,45.6674,45.8006,45.6674,45.7458,1700.0
2014-12-04 13:45:00,58.38,58.41,58.29,58.41,1200.0,45.7458,45.7693,45.6752,45.7693,1200.0
2014-12-04 13:50:00,58.38,58.46,58.38,58.46,600.0,45.7458,45.8085,45.7458,45.8085,600.0
2014-12-04 13:55:00,58.32,58.38,58.21,58.36,900.0,45.6988,45.7458,45.6126,45.7301,900.0
2014-12-04 14:00:00,58.28,58.35,58.24,58.35,1100.0,45.6674,45.7223,45.6361,45.7223,1100.0
2014-12-04 14:05:00,58.29,58.29,58.07,58.07,1200.0,45.6752,45.6752,45.5029,45.5029,1200.0
2014-12-04 14:10:00,58.11,58.13,58.02,58.02,1000.0,45.5342,45.5499,45.4637,45.4637,1000.0
2014-12-04 14:15:00,58.12,58.19,58.03,58.19,2300.0,45.542,45.5969,45.4715,45.5969,2300.0
2014-12-04 14:20:00,58.12,58.15,58.06,58.15,2500.0,45.542,45.5655,45.495,45.5655,2500.0
2014-12-04 14:25:00,58.15,58.22,58.05,58.05,1000.0,45.5655,45.6204,45.4872,45.4872,1000.0
2014-12-04 14:30:00,57.92,58.05,57.82,58.05,1700.0,45.3853,45.4872,45.307,45.4872,1700.0
2014-12-04 14:35:00,58.04,58.18,58.03,58.18,2000.0,45.4794,45.5891,45.4715,45.5891,2000.0
2014-12-04 14:40:00,58.23,58.33,58.16,58.19,3700.0,45.6282,45.7066,45.5734,45.5969,3700.0
2014-12-04 14:45:00,58.23,58.23,58.09,58.12,1200.0,45.6282,45.6282,45.5185,45.542,1200.0
2014-12-04 14:50:00,58.13,58.2,58.13,58.2,400.0,45.5499,45.6047,45.5499,45.6047,400.0
2014-12-04 14:55:00,58.16,58.17,58.15,58.15,500.0,45.5734,45.5812,45.5655,45.5655,500.0
2014-12-04 15:00:00,58.13,58.24,58.1,58.2,1600.0,45.5499,45.6361,45.5264,45.6047,1600.0
2014-12-04 15:05:00,58.06,58.11,57.99,58.11,1400.0,45.495,45.5342,45.4402,45.5342,1400.0
2014-12-04 15:10:00,58.13,58.18,58.09,58.16,1700.0,45.5499,45.5891,45.5185,45.5734,1700.0
2014-12-04 15:15:00,58.11,58.19,58.09,58.19,1600.0,45.5342,45.5969,45.5185,45.5969,1600.0
2014-12-04 15:20:00,58.09,58.11,58.0,58.04,1000.0,45.5185,45.5342,45.448,45.4794,1000.0
2014-12-04 15:25:00,58.01,58.15,58.01,58.11,1600.0,45.4558,45.5655,45.4558,45.5342,1600.0
2014-12-04 15:30:00,58.1,58.3,58.08,58.3,2700.0,45.5264,45.6831,45.5107,45.6831,2700.0
2014-12-04 15:35:00,58.23,58.24,58.19,58.21,1300.0,45.6282,45.6361,45.5969,45.6126,1300.0
2014-12-04 15:40:00,58.17,58.24,58.17,58.19,3400.0,45.5812,45.6361,45.5812,45.5969,3400.0
2014-12-04 15:45:00,58.22,58.26,58.14,58.23,4200.0,45.6204,45.6517,45.5577,45.6282,4200.0
2014-12-04 15:50:00,58.27,58.46,58.23,58.46,6000.0,45.6596,45.8085,45.6282,45.8085,6000.0
2014-12-04 15:55:00,58.43,58.51,58.36,58.48,7100.0,45.7849,45.8476,45.7301,45.8241,7100.0
2014-12-05 09:30:00,58.39,59.0,58.24,58.97,5800.0,45.7536,46.2316,45.6361,46.2081,5800.0
2014-12-05 09:35:00,58.98,59.4,58.53,58.89,5500.0,46.2159,46.545,45.8633,46.1454,5500.0
2014-12-05 09:40:00,58.81,58.9,58.52,58.63,12300.0,46.0827,46.1532,45.8555,45.9417,12300.0
2014-12-05 09:45:00,58.66,58.95,58.52,58.9,8100.0,45.9652,46.1924,45.8555,46.1532,8100.0
2014-12-05 09:50:00,58.76,58.98,58.63,58.9,2000.0,46.0435,46.2159,45.9417,46.1532,2000.0
2014-12-05 09:55:00,59.04,59.56,59.03,59.03,3900.0,46.2629,46.6704,46.2551,46.2551,3900.0
2014-12-05 10:00:00,59.03,59.13,58.71,59.05,11300.0,46.2551,46.3335,46.0044,46.2708,11300.0
2014-12-05 10:05:00,59.1,59.43,58.82,58.82,5300.0,46.31,46.5685,46.0905,46.0905,5300.0
2014-12-05 10:10:00,59.0,59.01,58.67,58.8,600.0,46.2316,46.2394,45.973,46.0749,600.0
2014-12-05 10:15:00,58.82,58.89,58.65,58.74,900.0,46.0905,46.1454,45.9573,46.0279,900.0
2014-12-05 10:20:00,58.69,58.81,58.54,58.54,12200.0,45.9887,46.0827,45.8711,45.8711,12200.0
2014-12-05 10:25:00,58.62,58.62,58.44,58.55,4700.0,45.9338,45.9338,45.7928,45.879,4700.0
2014-12-05 10:30:00,58.51,58.69,58.4,58.4,13000.0,45.8476,45.9887,45.7614,45.7614,13000.0
2014-12-05 10:35:00,58.56,58.56,58.28,58.28,300.0,45.8868,45.8868,45.6674,45.6674,300.0
2014-12-05 10:40:00,58.06,58.23,57.91,58.1,2300.0,45.495,45.6282,45.3775,45.5264,2300.0
2014-12-05 10:45:00,58.1,58.1,57.57,57.57,1000.0,45.5264,45.5264,45.1111,45.1111,1000.0
2014-12-05 10:50:00,57.63,57.97,57.59,57.78,1000.0,45.1581,45.4245,45.1267,45.2756,1000.0
2014-12-05 10:55:00,57.88,57.88,57.66,57.66,600.0,45.354,45.354,45.1816,45.1816,600.0
2014-12-05 11:00:00,57.8,57.82,57.73,57.73,500.0,45.2913,45.307,45.2364,45.2364,500.0
2014-12-05 11:05:00,57.79,57.85,57.65,57.65,1900.0,45.2835,45.3305,45.1738,45.1738,1900.0
2014-12-05 11:10:00,57.68,57.75,57.6,57.75,900.0,45.1973,45.2521,45.1346,45.2521,900.0
2014-12-05 11:15:00,57.68,58.13,57.68,58.09,400.0,45.1973,45.5499,45.1973,45.5185,400.0
2014-12-05 11:20:00,57.99,58.02,57.99,58.02,400.0,45.4402,45.4637,45.4402,45.4637,400.0
2014-12-05 11:25:00,58.04,58.06,58.04,58.06,200.0,45.4794,45.495,45.4794,45.495,200.0
2014-12-05 11:30:00,58.08,58.25,58.08,58.23,1200.0,45.5107,45.6439,45.5107,45.6282,1200.0
2014-12-05 11:35:00,58.24,58.26,58.16,58.25,800.0,45.6361,45.6517,45.5734,45.6439,800.0
2014-12-05 11:40:00,58.27,58.39,58.27,58.29,1000.0,45.6596,45.7536,45.6596,45.6752,1000.0
2014-12-05 11:45:00,58.29,58.41,58.25,58.25,800.0,45.6752,45.7693,45.6439,45.6439,800.0
2014-12-05 11:50:00,58.41,58.75,58.41,58.75,1200.0,45.7693,46.0357,45.7693,46.0357,1200.0
2014-12-05 11:55:00,58.97,58.97,58.7,58.7,1500.0,46.2081,46.2081,45.9965,45.9965,1500.0
2014-12-05 12:00:00,58.57,58.57,58.26,58.38,700.0,45.8947,45.8947,45.6517,45.7458,700.0
2014-12-05 12:05:00,58.29,58.47,58.29,58.47,3000.0,45.6752,45.8163,45.6752,45.8163,3000.0
2014-12-05 12:10:00,58.76,58.78,58.52,58.78,2300.0,46.0435,46.0592,45.8555,46.0592,2300.0
2014-12-05 12:15:00,58.7,59.21,58.7,59.21,1000.0,45.9965,46.3961,45.9965,46.3961,1000.0
2014-12-05 12:20:00,59.25,59.25,59.01,59.02,900.0,46.4275,46.4275,46.2394,46.2473,900.0
2014-12-05 12:25:00,59.08,59.17,59.02,59.05,5000.0,46.2943,46.3648,46.2473,46.2708,5000.0
2014-12-05 12:30:00,59.15,59.31,59.1,59.2,2300.0,46.3491,46.4745,46.31,46.3883,2300.0
2014-12-05 12:35:00,59.16,59.19,59.04,59.19,800.0,46.357,46.3805,46.2629,46.3805,800.0
2014-12-05 12:40:00,59.36,59.39,59.2,59.39,900.0,46.5137,46.5372,46.3883,46.5372,900.0
2014-12-05 12:45:00,59.38,59.38,59.19,59.38,1400.0,46.5294,46.5294,46.3805,46.5294,1400.0
2014-12-05 12:50:00,59.43,59.43,59.09,59.09,700.0,46.5685,46.5685,46.3021,46.3021,700.0
2014-12-05 12:55:00,59.1,59.16,58.91,59.16,500.0,46.31,46.357,46.1611,46.357,500.0
2014-12-05 13:00:00,59.15,59.15,59.15,59.15,100.0,46.3491,46.3491,46.3491,46.3491,100.0
2014-12-05 13:05:00,59.16,59.16,59.1,59.14,400.0,46.357,46.357,46.31,46.3413,400.0
2014-12-05 13:10:00,59.35,59.35,59.29,59.29,200.0,46.5058,46.5058,46.4588,46.4588,200.0
2014-12-05 13:15:00,59.32,59.43,59.31,59.43,500.0,46.4823,46.5685,46.4745,46.5685,500.0
2014-12-05 13:20:00,59.48,59.65,59.34,59.42,4500.0,46.6077,46.7409,46.498,46.5607,4500.0
2014-12-05 13:25:00,59.1,59.1,59.02,59.1,400.0,46.31,46.31,46.2473,46.31,400.0
2014-12-05 13:30:00,58.92,59.09,58.92,59.09,400.0,46.1689,46.3021,46.1689,46.3021,400.0
2014-12-05 13:35:00,59.27,59.32,59.27,59.31,600.0,46.4432,46.4823,46.4432,46.4745,600.0
2014-12-05 13:40:00,59.15,59.19,59.0,59.0,1200.0,46.3491,46.3805,46.2316,46.2316,1200.0
2014-12-05 13:45:00,58.91,59.01,58.91,59.01,600.0,46.1611,46.2394,46.1611,46.2394,600.0
2014-12-05 13:50:00,58.97,59.01,58.96,59.01,2000.0,46.2081,46.2394,46.2002,46.2394,2000.0
2014-12-05 13:55:00,58.84,58.88,58.84,58.88,400.0,46.1062,46.1376,46.1062,46.1376,400.0
2014-12-05 14:00:00,58.88,58.97,58.77,58.77,800.0,46.1376,46.2081,46.0514,46.0514,800.0
2014-12-05 14:05:00,58.79,58.82,58.78,58.8,1000.0,46.067,46.0905,46.0592,46.0749,1000.0
2014-12-05 14:10:00,58.84,58.85,58.84,58.84,700.0,46.1062,46.1141,46.1062,46.1062,700.0
2014-12-05 14:15:00,59.08,59.11,58.94,58.94,2100.0,46.2943,46.3178,46.1846,46.1846,2100.0
2014-12-05 14:20:00,58.89,58.89,58.8,58.84,400.0,46.1454,46.1454,46.0749,46.1062,400.0
2014-12-05 14:25:00,59.11,59.11,58.81,58.9,500.0,46.3178,46.3178,46.0827,46.1532,500.0
2014-12-05 14:30:00,58.89,58.94,58.59,58.7,1400.0,46.1454,46.1846,45.9103,45.9965,1400.0
2014-12-05 14:35:00,58.61,58.67,58.47,58.67,700.0,45.926,45.973,45.8163,45.973,700.0
2014-12-05 14:40:00,58.64,58.74,58.64,58.68,400.0,45.9495,46.0279,45.9495,45.9808,400.0
2014-12-05 14:45:00,58.58,58.58,58.36,58.36,200.0,45.9025,45.9025,45.7301,45.7301,200.0
2014-12-05 14:50:00,58.24,58.28,58.21,58.28,500.0,45.6361,45.6674,45.6126,45.6674,500.0
2014-12-05 14:55:00,58.22,58.41,58.22,58.37,5600.0,45.6204,45.7693,45.6204,45.7379,5600.0
2014-12-05 15:00:00,58.26,58.5,58.26,58.49,1300.0,45.6517,45.8398,45.6517,45.832,1300.0
2014-12-05 15:05:00,58.52,58.57,58.49,58.57,600.0,45.8555,45.8947,45.832,45.8947,600.0
2014-12-05 15:10:00,58.51,58.73,58.5,58.59,1000.0,45.8476,46.02,45.8398,45.9103,1000.0
2014-12-05 15:15:00,58.56,58.56,58.47,58.51,800.0,45.8868,45.8868,45.8163,45.8476,800.0
2014-12-05 15:20:00,58.57,58.64,58.54,58.54,1400.0,45.8947,45.9495,45.8711,45.8711,1400.0
2014-12-05 15:25:00,58.5,58.81,58.5,58.78,900.0,45.8398,46.0827,45.8398,46.0592,900.0
2014-12-05 15:30:00,58.79,58.81,58.46,58.48,900.0,46.067,46.0827,45.8085,45.8241,900.0
2014-12-05 15:35:00,58.41,58.53,58.4,58.4,400.0,45.7693,45.8633,45.7614,45.7614,400.0
2014-12-05 15:40:00,58.4,58.43,58.31,58.32,900.0,45.7614,45.7849,45.6909,45.6988,900.0
2014-12-05 15:45:00,58.33,58.47,58.21,58.28,1800.0,45.7066,45.8163,45.6126,45.6674,1800.0
2014-12-05 15:50:00,58.31,58.47,58.31,58.44,1500.0,45.6909,45.8163,45.6909,45.7928,1500.0
2014-12-05 15:55:00,58.41,58.89,58.41,58.82,5100.0,45.7693,46.1454,45.7693,46.0905,5100.0
2014-12-08 09:30:00,56.67,56.81,55.91,56.38,2800.0,44.4058,44.5155,43.8103,44.1786,2800.0
2014-12-08 09:35:00,56.63,56.63,56.16,56.44,900.0,44.3745,44.3745,44.0062,44.2256,900.0
2014-12-08 09:40:00,57.01,57.01,56.16,56.23,2700.0,44.6723,44.6723,44.0062,44.0611,2700.0
2014-12-08 09:45:00,56.16,56.25,55.7,56.07,5900.0,44.0062,44.0767,43.6458,43.9357,5900.0
2014-12-08 09:50:00,56.1,56.65,56.1,56.51,800.0,43.9592,44.3902,43.9592,44.2805,800.0
2014-12-08 09:55:00,56.25,56.9,56.2,56.9,1200.0,44.0767,44.5861,44.0376,44.5861,1200.0
2014-12-08 10:00:00,56.9,56.9,56.49,56.49,200.0,44.5861,44.5861,44.2648,44.2648,200.0
2014-12-08 10:05:00,56.38,56.57,56.05,56.05,3300.0,44.1786,44.3275,43.92,43.92,3300.0
2014-12-08 10:10:00,56.05,56.05,56.05,56.05,0.0,43.92,43.92,43.92,43.92,0.0
2014-12-08 10:15:00,55.69,56.03,55.57,55.99,2200.0,43.6379,43.9043,43.5439,43.873,2200.0
2014-12-08 10:20:00,56.23,56.28,56.23,56.28,300.0,44.0611,44.1002,44.0611,44.1002,300.0
2014-12-08 10:25:00,56.36,56.36,56.18,56.27,2100.0,44.1629,44.1629,44.0219,44.0924,2100.0
2014-12-08 10:30:00,56.31,56.55,56.12,56.12,800.0,44.1237,44.3118,43.9749,43.9749,800.0
2014-12-08 10:35:00,56.12,56.12,55.89,55.9,800.0,43.9749,43.9749,43.7946,43.8025,800.0
2014-12-08 10:40:00,55.77,55.77,55.44,55.55,1600.0,43.7006,43.7006,43.442,43.5282,1600.0
2014-12-08 10:45:00,55.42,55.62,55.42,55.54,4100.0,43.4264,43.5831,43.4264,43.5204,4100.0
2014-12-08 10:50:00,55.52,55.91,55.46,55.91,7100.0,43.5047,43.8103,43.4577,43.8103,7100.0
2014-12-08 10:55:00,55.85,55.85,55.48,55.63,1800.0,43.7633,43.7633,43.4734,43.5909,1800.0
2014-12-08 11:00:00,55.6,56.04,55.6,56.04,3800.0,43.5674,43.9122,43.5674,43.9122,3800.0
2014-12-08 11:05:00,56.0,56.19,55.89,56.18,2100.0,43.8808,44.0297,43.7946,44.0219,2100.0
2014-12-08 11:10:00,56.2,56.38,55.92,55.95,1800.0,44.0376,44.1786,43.8181,43.8417,1800.0
2014-12-08 11:15:00,55.97,56.11,55.91,56.01,2200.0,43.8573,43.967,43.8103,43.8887,2200.0
2014-12-08 11:20:00,56.17,56.17,55.95,56.1,1500.0,44.014,44.014,43.8417,43.9592,1500.0
2014-12-08 11:25:00,56.15,56.35,56.11,56.31,2200.0,43.9984,44.1551,43.967,44.1237,2200.0
2014-12-08 11:30:00,56.29,56.41,56.29,56.29,1100.0,44.1081,44.2021,44.1081,44.1081,1100.0
2014-12-08 11:35:00,56.37,56.63,56.37,56.6,2000.0,44.1708,44.3745,44.1708,44.351,2000.0
2014-12-08 11:40:00,56.16,56.3,56.13,56.2,3100.0,44.0062,44.1159,43.9827,44.0376,3100.0
2014-12-08 11:45:00,56.2,56.2,55.93,55.93,1600.0,44.0376,44.0376,43.826,43.826,1600.0
2014-12-08 11:50:00,55.94,56.04,55.94,56.0,1500.0,43.8338,43.9122,43.8338,43.8808,1500.0
2014-12-08 11:55:00,55.99,56.04,55.89,56.04,1600.0,43.873,43.9122,43.7946,43.9122,1600.0
2014-12-08 12:00:00,56.02,56.04,55.85,56.01,1200.0,43.8965,43.9122,43.7633,43.8887,1200.0
2014-12-08 12:05:00,56.05,56.13,56.05,56.13,1100.0,43.92,43.9827,43.92,43.9827,1100.0
2014-12-08 12:10:00,55.49,55.49,55.34,55.34,400.0,43.4812,43.4812,43.3637,43.3637,400.0
2014-12-08 12:15:00,55.28,55.28,55.09,55.19,1200.0,43.3167,43.3167,43.1678,43.2461,1200.0
2014-12-08 12:20:00,55.04,55.37,55.03,55.19,3400.0,43.1286,43.3872,43.1208,43.2461,3400.0
2014-12-08 12:25:00,55.16,55.16,54.93,54.94,1000.0,43.2226,43.2226,43.0424,43.0502,1000.0
2014-12-08 12:30:00,54.85,54.94,54.69,54.82,1700.0,42.9797,43.0502,42.8543,42.9562,1700.0
2014-12-08 12:35:00,54.9,54.91,54.76,54.86,1500.0,43.0189,43.0267,42.9092,42.9875,1500.0
2014-12-08 12:40:00,54.81,54.81,54.65,54.7,1400.0,42.9484,42.9484,42.823,42.8622,1400.0
2014-12-08 12:45:00,54.74,55.05,54.74,55.05,800.0,42.8935,43.1364,42.8935,43.1364,800.0
2014-12-08 12:50:00,55.07,55.24,55.07,55.24,600.0,43.1521,43.2853,43.1521,43.2853,600.0
2014-12-08 12:55:00,55.22,55.28,54.94,54.95,1100.0,43.2696,43.3167,43.0502,43.0581,1100.0
2014-12-08 13:00:00,54.93,55.02,54.89,55.02,1700.0,43.0424,43.1129,43.0111,43.1129,1700.0
2014-12-08 13:05:00,55.0,55.26,55.0,55.2,2200.0,43.0972,43.301,43.0972,43.254,2200.0
2014-12-08 13:10:00,55.13,55.14,54.88,54.93,1800.0,43.1991,43.207,43.0032,43.0424,1800.0
2014-12-08 13:15:00,55.01,55.17,54.93,55.12,2100.0,43.1051,43.2305,43.0424,43.1913,2100.0
2014-12-08 13:20:00,55.01,55.11,54.99,55.04,1900.0,43.1051,43.1834,43.0894,43.1286,1900.0
2014-12-08 13:25:00,54.99,55.15,54.99,55.1,1600.0,43.0894,43.2148,43.0894,43.1756,1600.0
2014-12-08 13:30:00,55.02,55.32,55.02,55.18,4900.0,43.1129,43.348,43.1129,43.2383,4900.0
2014-12-08 13:35:00,55.11,55.12,55.0,55.01,1100.0,43.1834,43.1913,43.0972,43.1051,1100.0
2014-12-08 13:40:00,55.0,55.0,54.9,54.9,400.0,43.0972,43.0972,43.0189,43.0189,400.0
2014-12-08 13:45:00,54.92,54.97,54.92,54.95,600.0,43.0346,43.0737,43.0346,43.0581,600.0
2014-12-08 13:50:00,55.04,55.22,55.04,55.22,1400.0,43.1286,43.2696,43.1286,43.2696,1400.0
2014-12-08 13:55:00,55.22,55.27,55.01,55.01,1300.0,43.2696,43.3088,43.1051,43.1051,1300.0
2014-12-08 14:00:00,54.96,54.99,54.86,54.99,800.0,43.0659,43.0894,42.9875,43.0894,800.0
2014-12-08 14:05:00,54.97,54.97,54.75,54.75,2600.0,43.0737,43.0737,42.9014,42.9014,2600.0
2014-12-08 14:10:00,54.68,54.68,54.37,54.5,800.0,42.8465,42.8465,42.6036,42.7055,800.0
2014-12-08 14:15:00,54.32,54.32,54.15,54.15,900.0,42.5644,42.5644,42.4312,42.4312,900.0
2014-12-08 14:20:00,53.97,54.15,53.97,54.04,2500.0,42.2902,42.4312,42.2902,42.345,2500.0
2014-12-08 14:25:00,54.1,54.49,54.07,54.08,4700.0,42.392,42.6976,42.3685,42.3763,4700.0
2014-12-08 14:30:00,54.21,54.27,54.04,54.2,1900.0,42.4782,42.5252,42.345,42.4704,1900.0
2014-12-08 14:35:00,54.16,54.22,54.15,54.15,500.0,42.439,42.4861,42.4312,42.4312,500.0
2014-12-08 14:40:00,54.19,54.2,54.11,54.16,1100.0,42.4625,42.4704,42.3999,42.439,1100.0
2014-12-08 14:45:00,54.18,54.25,54.1,54.23,4300.0,42.4547,42.5096,42.392,42.4939,4300.0
2014-12-08 14:50:00,54.23,54.23,54.23,54.23,200.0,42.4939,42.4939,42.4939,42.4939,200.0
2014-12-08 14:55:00,54.18,54.28,54.15,54.27,2500.0,42.4547,42.5331,42.4312,42.5252,2500.0
2014-12-08 15:00:00,54.22,54.58,54.21,54.53,4800.0,42.4861,42.7681,42.4782,42.729,4800.0
2014-12-08 15:05:00,54.51,54.53,54.43,54.49,700.0,42.7133,42.729,42.6506,42.6976,700.0
2014-12-08 15:10:00,54.43,54.48,54.39,54.46,900.0,42.6506,42.6898,42.6193,42.6741,900.0
2014-12-08 15:15:00,54.4,54.4,54.24,54.39,1600.0,42.6271,42.6271,42.5017,42.6193,1600.0
2014-12-08 15:20:00,54.44,54.76,54.43,54.66,1100.0,42.6584,42.9092,42.6506,42.8308,1100.0
2014-12-08 15:25:00,54.66,54.66,54.4,54.49,1000.0,42.8308,42.8308,42.6271,42.6976,1000.0
2014-12-08 15:30:00,54.57,54.63,54.44,54.44,1900.0,42.7603,42.8073,42.6584,42.6584,1900.0
2014-12-08 15:35:00,54.33,54.33,54.21,54.29,2100.0,42.5722,42.5722,42.4782,42.5409,2100.0
2014-12-08 15:40:00,54.34,54.51,54.29,54.49,2500.0,42.5801,42.7133,42.5409,42.6976,2500.0
2014-12-08 15:45:00,54.53,54.61,54.45,54.59,3200.0,42.729,42.7916,42.6663,42.776,3200.0
2014-12-08 15:50:00,54.6,54.71,54.57,54.65,6900.0,42.7838,42.87,42.7603,42.823,6900.0
2014-12-08 15:55:00,54.66,54.82,54.65,54.8,5900.0,42.8308,42.9562,42.823,42.9405,5900.0
2014-12-09 09:30:00,54.36,55.43,54.36,55.32,1700.0,42.5958,43.4342,42.5958,43.348,1700.0
2014-12-09 09:35:00,55.01,55.01,54.69,54.95,2800.0,43.1051,43.1051,42.8543,43.0581,2800.0
2014-12-09 09:40:00,54.96,56.77,54.96,56.47,3400.0,43.0659,44.4842,43.0659,44.2491,3400.0
2014-12-09 09:45:00,57.2,57.27,57.08,57.15,1100.0,44.8211,44.876,44.7271,44.782,1100.0
2014-12-09 09:50:00,57.13,57.13,56.53,56.6,800.0,44.7663,44.7663,44.2961,44.351,800.0
2014-12-09 09:55:00,56.69,56.75,56.56,56.7,2800.0,44.4215,44.4685,44.3196,44.4293,2800.0
2014-12-09 10:00:00,56.68,57.46,56.66,57.23,3200.0,44.4137,45.0249,44.398,44.8446,3200.0
2014-12-09 10:05:00,57.18,57.51,57.18,57.51,1200.0,44.8055,45.064,44.8055,45.064,1200.0
2014-12-09 10:10:00,57.5,57.5,57.34,57.5,1200.0,45.0562,45.0562,44.9308,45.0562,1200.0
2014-12-09 10:15:00,57.54,57.58,57.26,57.26,700.0,45.0876,45.1189,44.8682,44.8682,700.0
2014-12-09 10:20:00,56.72,56.73,56.35,56.6,2700.0,44.445,44.4529,44.1551,44.351,2700.0
2014-12-09 10:25:00,56.35,56.35,55.87,55.87,500.0,44.1551,44.1551,43.779,43.779,500.0
2014-12-09 10:30:00,56.01,56.23,55.95,56.18,900.0,43.8887,44.0611,43.8417,44.0219,900.0
2014-12-09 10:35:00,56.08,56.49,56.08,56.39,1700.0,43.9435,44.2648,43.9435,44.1864,1700.0
2014-12-09 10:40:00,56.52,56.52,55.98,56.18,1500.0,44.2883,44.2883,43.8652,44.0219,1500.0
2014-12-09 10:45:00,56.03,56.21,55.96,56.21,500.0,43.9043,44.0454,43.8495,44.0454,500.0
2014-12-09 10:50:00,56.45,56.45,56.28,56.3,900.0,44.2334,44.2334,44.1002,44.1159,900.0
2014-12-09 10:55:00,56.28,56.54,56.15,56.32,1200.0,44.1002,44.304,43.9984,44.1316,1200.0
2014-12-09 11:00:00,56.48,56.48,56.18,56.18,2400.0,44.257,44.257,44.0219,44.0219,2400.0
2014-12-09 11:05:00,56.31,56.38,56.12,56.12,1800.0,44.1237,44.1786,43.9749,43.9749,1800.0
2014-12-09 11:10:00,56.09,56.25,56.09,56.25,500.0,43.9514,44.0767,43.9514,44.0767,500.0
2014-12-09 11:15:00,55.79,55.84,55.79,55.84,200.0,43.7163,43.7555,43.7163,43.7555,200.0
2014-12-09 11:20:00,55.78,55.78,55.52,55.52,700.0,43.7084,43.7084,43.5047,43.5047,700.0
2014-12-09 11:25:00,55.63,55.7,55.54,55.58,400.0,43.5909,43.6458,43.5204,43.5517,400.0
2014-12-09 11:30:00,55.49,55.99,55.49,55.6,1200.0,43.4812,43.873,43.4812,43.5674,1200.0
2014-12-09 11:35:00,55.47,55.47,55.2,55.2,1100.0,43.4655,43.4655,43.254,43.254,1100.0
2014-12-09 11:40:00,55.28,55.66,55.28,55.66,400.0,43.3167,43.6144,43.3167,43.6144,400.0
2014-12-09 11:45:00,55.82,55.82,55.7,55.7,400.0,43.7398,43.7398,43.6458,43.6458,400.0
2014-12-09 11:50:00,55.82,55.87,55.82,55.87,300.0,43.7398,43.779,43.7398,43.779,300.0
2014-12-09 11:55:00,55.89,56.06,55.89,55.98,300.0,43.7946,43.9278,43.7946,43.8652,300.0
2014-12-09 12:00:00,55.87,56.01,55.87,56.01,500.0,43.779,43.8887,43.779,43.8887,500.0
2014-12-09 12:05:00,55.92,56.03,55.9,56.01,1100.0,43.8181,43.9043,43.8025,43.8887,1100.0
2014-12-09 12:10:00,55.91,55.95,55.78,55.86,1600.0,43.8103,43.8417,43.7084,43.7711,1600.0
2014-12-09 12:15:00,55.81,55.93,55.67,55.75,600.0,43.732,43.826,43.6223,43.6849,600.0
2014-12-09 12:20:00,55.74,55.74,55.72,55.72,200.0,43.6771,43.6771,43.6614,43.6614,200.0
2014-12-09 12:25:00,55.72,55.72,55.72,55.72,0.0,43.6614,43.6614,43.6614,43.6614,0.0
2014-12-09 12:30:00,55.24,55.56,55.24,55.53,1000.0,43.2853,43.5361,43.2853,43.5125,1000.0
2014-12-09 12:35:00,55.58,55.94,55.58,55.85,1500.0,43.5517,43.8338,43.5517,43.7633,1500.0
2014-12-09 12:40:00,56.01,56.14,55.85,55.97,800.0,43.8887,43.9905,43.7633,43.8573,800.0
2014-12-09 12:45:00,56.03,56.28,56.03,56.28,300.0,43.9043,44.1002,43.9043,44.1002,300.0
2014-12-09 12:50:00,56.25,56.27,55.95,56.02,2200.0,44.0767,44.0924,43.8417,43.8965,2200.0
2014-12-09 12:55:00,56.05,56.17,55.99,56.04,500.0,43.92,44.014,43.873,43.9122,500.0
2014-12-09 13:00:00,56.14,56.14,55.77,55.89,800.0,43.9905,43.9905,43.7006,43.7946,800.0
2014-12-09 13:05:00,56.11,56.11,55.98,56.01,400.0,43.967,43.967,43.8652,43.8887,400.0
2014-12-09 13:10:00,55.99,56.34,55.99,56.13,1100.0,43.873,44.1473,43.873,43.9827,1100.0
2014-12-09 13:15:00,56.19,56.31,55.93,55.93,6900.0,44.0297,44.1237,43.826,43.826,6900.0
2014-12-09 13:20:00,55.93,56.01,55.6,55.6,1900.0,43.826,43.8887,43.5674,43.5674,1900.0
2014-12-09 13:25:00,55.68,55.95,55.68,55.95,1400.0,43.6301,43.8417,43.6301,43.8417,1400.0
2014-12-09 13:30:00,55.87,56.24,55.8,56.21,4400.0,43.779,44.0689,43.7241,44.0454,4400.0
2014-12-09 13:35:00,56.21,56.21,55.91,55.96,4700.0,44.0454,44.0454,43.8103,43.8495,4700.0
2014-12-09 13:40:00,55.93,56.03,55.81,56.03,1100.0,43.826,43.9043,43.732,43.9043,1100.0
2014-12-09 13:45:00,56.03,56.03,56.03,56.03,0.0,43.9043,43.9043,43.9043,43.9043,0.0
2014-12-09 13:50:00,55.83,56.01,55.77,55.93,800.0,43.7476,43.8887,43.7006,43.826,800.0
2014-12-09 13:55:00,55.91,56.05,55.81,56.05,600.0,43.8103,43.92,43.732,43.92,600.0
2014-12-09 14:00:00,55.89,56.07,55.89,56.07,400.0,43.7946,43.9357,43.7946,43.9357,400.0
2014-12-09 14:05:00,56.49,56.49,56.35,56.35,800.0,44.2648,44.2648,44.1551,44.1551,800.0
2014-12-09 14:10:00,56.17,56.5,56.17,56.38,2200.0,44.014,44.2726,44.014,44.1786,2200.0
2014-12-09 14:15:00,56.46,56.72,56.3,56.54,1400.0,44.2413,44.445,44.1159,44.304,1400.0
2014-12-09 14:20:00,56.45,56.75,56.44,56.74,1000.0,44.2334,44.4685,44.2256,44.4607,1000.0
2014-12-09 14:25:00,56.76,56.81,56.62,56.78,1800.0,44.4764,44.5155,44.3667,44.492,1800.0
2014-12-09 14:30:00,56.68,56.68,56.32,56.32,600.0,44.4137,44.4137,44.1316,44.1316,600.0
2014-12-09 14:35:00,56.3,56.49,56.3,56.44,800.0,44.1159,44.2648,44.1159,44.2256,800.0
2014-12-09 14:40:00,56.5,56.57,56.46,56.5,800.0,44.2726,44.3275,44.2413,44.2726,800.0
2014-12-09 14:45:00,56.4,56.66,56.4,56.66,7200.0,44.1943,44.398,44.1943,44.398,7200.0
2014-12-09 14:50:00,56.66,56.75,56.65,56.69,2800.0,44.398,44.4685,44.3902,44.4215,2800.0
2014-12-09 14:55:00,56.68,56.85,56.65,56.8,4900.0,44.4137,44.5469,44.3902,44.5077,4900.0
2014-12-09 15:00:00,56.9,56.93,56.76,56.77,3500.0,44.5861,44.6096,44.4764,44.4842,3500.0
2014-12-09 15:05:00,56.72,56.84,56.7,56.7,2600.0,44.445,44.539,44.4293,44.4293,2600.0
2014-12-09 15:10:00,56.7,56.86,56.7,56.81,800.0,44.4293,44.5547,44.4293,44.5155,800.0
2014-12-09 15:15:00,56.81,56.87,56.7,56.87,2500.0,44.5155,44.5626,44.4293,44.5626,2500.0
2014-12-09 15:20:00,56.8,56.8,56.7,56.73,2400.0,44.5077,44.5077,44.4293,44.4529,2400.0
2014-12-09 15:25:00,56.71,56.8,56.7,56.7,4900.0,44.4372,44.5077,44.4293,44.4293,4900.0
2014-12-09 15:30:00,56.7,56.79,56.67,56.75,7100.0,44.4293,44.4999,44.4058,44.4685,7100.0
2014-12-09 15:35:00,56.73,56.79,56.7,56.75,4300.0,44.4529,44.4999,44.4293,44.4685,4300.0
2014-12-09 15:40:00,56.7,56.83,56.7,56.7,4400.0,44.4293,44.5312,44.4293,44.4293,4400.0
2014-12-09 15:45:00,56.7,56.7,56.48,56.7,3300.0,44.4293,44.4293,44.257,44.4293,3300.0
2014-12-09 15:50:00,56.56,56.66,56.46,56.63,2200.0,44.3196,44.398,44.2413,44.3745,2200.0
2014-12-09 15:55:00,56.64,56.71,56.56,56.64,5600.0,44.3823,44.4372,44.3196,44.3823,5600.0
2014-12-10 09:30:00,55.85,55.85,54.76,54.96,1300.0,43.7633,43.7633,42.9092,43.0659,1300.0
2014-12-10 09:35:00,55.54,55.55,55.07,55.07,1200.0,43.5204,43.5282,43.1521,43.1521,1200.0
2014-12-10 09:40:00,55.52,56.5,55.26,56.5,1700.0,43.5047,44.2726,43.301,44.2726,1700.0
2014-12-10 09:45:00,56.13,56.13,54.54,54.54,2300.0,43.9827,43.9827,42.7368,42.7368,2300.0
2014-12-10 09:50:00,54.58,54.99,54.31,54.99,1200.0,42.7681,43.0894,42.5566,43.0894,1200.0
2014-12-10 09:55:00,54.85,55.0,54.6,54.77,1900.0,42.9797,43.0972,42.7838,42.917,1900.0
2014-12-10 10:00:00,54.74,54.92,54.41,54.92,2100.0,42.8935,43.0346,42.6349,43.0346,2100.0
2014-12-10 10:05:00,55.11,55.46,54.41,54.41,1900.0,43.1834,43.4577,42.6349,42.6349,1900.0
2014-12-10 10:10:00,54.5,54.63,54.5,54.63,200.0,42.7055,42.8073,42.7055,42.8073,200.0
2014-12-10 10:15:00,54.63,54.63,54.63,54.63,0.0,42.8073,42.8073,42.8073,42.8073,0.0
2014-12-10 10:20:00,55.35,55.55,55.24,55.42,2000.0,43.3715,43.5282,43.2853,43.4264,2000.0
2014-12-10 10:25:00,55.51,55.64,55.36,55.64,700.0,43.4969,43.5987,43.3793,43.5987,700.0
2014-12-10 10:30:00,55.56,55.56,54.78,54.78,1000.0,43.5361,43.5361,42.9249,42.9249,1000.0
2014-12-10 10:35:00,54.72,54.91,54.68,54.68,3300.0,42.8778,43.0267,42.8465,42.8465,3300.0
2014-12-10 10:40:00,54.79,55.08,54.74,54.9,2100.0,42.9327,43.1599,42.8935,43.0189,2100.0
2014-12-10 10:45:00,54.9,55.34,54.9,54.95,1500.0,43.0189,43.3637,43.0189,43.0581,1500.0
2014-12-10 10:50:00,54.91,55.29,54.9,55.01,1500.0,43.0267,43.3245,43.0189,43.1051,1500.0
2014-12-10 10:55:00,55.09,55.42,55.09,55.24,1100.0,43.1678,43.4264,43.1678,43.2853,1100.0
2014-12-10 11:00:00,55.24,55.24,54.75,54.75,2700.0,43.2853,43.2853,42.9014,42.9014,2700.0
2014-12-10 11:05:00,54.91,54.91,54.73,54.73,600.0,43.0267,43.0267,42.8857,42.8857,600.0
2014-12-10 11:10:00,54.57,54.76,54.34,54.51,1400.0,42.7603,42.9092,42.5801,42.7133,1400.0
2014-12-10 11:15:00,54.56,54.56,54.26,54.34,1800.0,42.7525,42.7525,42.5174,42.5801,1800.0
2014-12-10 11:20:00,54.24,54.36,54.17,54.32,1400.0,42.5017,42.5958,42.4469,42.5644,1400.0
2014-12-10 11:25:00,54.53,54.76,54.53,54.75,1700.0,42.729,42.9092,42.729,42.9014,1700.0
2014-12-10 11:30:00,54.67,54.78,54.5,54.54,2400.0,42.8387,42.9249,42.7055,42.7368,2400.0
2014-12-10 11:35:00,54.59,54.88,54.59,54.75,900.0,42.776,43.0032,42.776,42.9014,900.0
2014-12-10 11:40:00,54.61,54.61,54.31,54.49,2800.0,42.7916,42.7916,42.5566,42.6976,2800.0
2014-12-10 11:45:00,54.55,54.55,54.25,54.33,1400.0,42.7446,42.7446,42.5096,42.5722,1400.0
2014-12-10 11:50:00,54.67,54.69,54.24,54.24,1800.0,42.8387,42.8543,42.5017,42.5017,1800.0
2014-12-10 11:55:00,54.25,54.25,53.99,54.15,2700.0,42.5096,42.5096,42.3058,42.4312,2700.0
2014-12-10 12:00:00,54.32,54.34,54.24,54.32,1000.0,42.5644,42.5801,42.5017,42.5644,1000.0
2014-12-10 12:05:00,54.05,54.05,53.52,53.9,2700.0,42.3528,42.3528,41.9375,42.2353,2700.0
2014-12-10 12:10:00,53.8,54.08,53.8,54.08,300.0,42.1569,42.3763,42.1569,42.3763,300.0
2014-12-10 12:15:00,53.86,54.13,53.86,54.03,600.0,42.204,42.4155,42.204,42.3372,600.0
2014-12-10 12:20:00,53.93,53.93,53.92,53.92,200.0,42.2588,42.2588,42.251,42.251,200.0
2014-12-10 12:25:00,53.92,53.92,53.64,53.72,1500.0,42.251,42.251,42.0316,42.0943,1500.0
2014-12-10 12:30:00,53.75,53.95,53.53,53.95,1600.0,42.1178,42.2745,41.9454,42.2745,1600.0
2014-12-10 12:35:00,53.88,54.17,53.7,53.99,800.0,42.2196,42.4469,42.0786,42.3058,800.0
2014-12-10 12:40:00,54.08,54.1,53.8,53.8,600.0,42.3763,42.392,42.1569,42.1569,600.0
2014-12-10 12:45:00,53.78,53.91,53.75,53.89,1600.0,42.1413,42.2431,42.1178,42.2275,1600.0
2014-12-10 12:50:00,54.18,54.35,54.04,54.04,1100.0,42.4547,42.5879,42.345,42.345,1100.0
2014-12-10 12:55:00,53.9,54.02,53.81,53.81,900.0,42.2353,42.3293,42.1648,42.1648,900.0
2014-12-10 13:00:00,53.75,54.0,53.72,53.91,1900.0,42.1178,42.3137,42.0943,42.2431,1900.0
2014-12-10 13:05:00,53.74,53.74,53.59,53.69,1200.0,42.1099,42.1099,41.9924,42.0707,1200.0
2014-12-10 13:10:00,53.62,53.67,53.51,53.67,1000.0,42.0159,42.0551,41.9297,42.0551,1000.0
2014-12-10 13:15:00,53.5,53.52,53.41,53.52,400.0,41.9219,41.9375,41.8513,41.9375,400.0
2014-12-10 13:20:00,53.51,53.54,53.34,53.54,800.0,41.9297,41.9532,41.7965,41.9532,800.0
2014-12-10 13:25:00,53.45,53.56,53.42,53.56,1000.0,41.8827,41.9689,41.8592,41.9689,1000.0
2014-12-10 13:30:00,53.63,53.7,53.31,53.38,3400.0,42.0237,42.0786,41.773,41.8278,3400.0
2014-12-10 13:35:00,53.42,53.58,53.42,53.58,500.0,41.8592,41.9846,41.8592,41.9846,500.0
2014-12-10 13:40:00,53.47,53.47,53.31,53.45,700.0,41.8984,41.8984,41.773,41.8827,700.0
2014-12-10 13:45:00,53.22,53.31,53.21,53.31,300.0,41.7025,41.773,41.6946,41.773,300.0
2014-12-10 13:50:00,53.27,53.36,53.27,53.33,400.0,41.7416,41.8122,41.7416,41.7887,400.0
2014-12-10 13:55:00,53.3,53.32,53.17,53.32,2100.0,41.7652,41.7808,41.6633,41.7808,2100.0
2014-12-10 14:00:00,53.12,53.14,53.07,53.07,500.0,41.6241,41.6398,41.5849,41.5849,500.0
2014-12-10 14:05:00,53.22,53.33,53.16,53.16,900.0,41.7025,41.7887,41.6554,41.6554,900.0
2014-12-10 14:10:00,53.04,53.22,53.04,53.09,1900.0,41.5614,41.7025,41.5614,41.6006,1900.0
2014-12-10 14:15:00,53.12,53.56,53.12,53.56,2000.0,41.6241,41.9689,41.6241,41.9689,2000.0
2014-12-10 14:20:00,53.56,53.57,53.29,53.57,1400.0,41.9689,41.9767,41.7573,41.9767,1400.0
2014-12-10 14:25:00,53.67,53.79,53.54,53.66,2600.0,42.0551,42.1491,41.9532,42.0472,2600.0
2014-12-10 14:30:00,53.59,53.59,53.24,53.41,1900.0,41.9924,41.9924,41.7181,41.8513,1900.0
2014-12-10 14:35:00,53.59,53.59,53.23,53.23,2500.0,41.9924,41.9924,41.7103,41.7103,2500.0
2014-12-10 14:40:00,53.19,53.36,53.18,53.32,1600.0,41.679,41.8122,41.6711,41.7808,1600.0
2014-12-10 14:45:00,53.32,53.61,53.23,53.59,1900.0,41.7808,42.0081,41.7103,41.9924,1900.0
2014-12-10 14:50:00,53.51,53.51,53.35,53.44,1300.0,41.9297,41.9297,41.8043,41.8749,1300.0
2014-12-10 14:55:00,53.44,53.57,53.44,53.48,1800.0,41.8749,41.9767,41.8749,41.9062,1800.0
2014-12-10 15:00:00,53.53,53.55,53.45,53.5,1500.0,41.9454,41.961,41.8827,41.9219,1500.0
2014-12-10 15:05:00,53.5,53.61,53.47,53.61,1900.0,41.9219,42.0081,41.8984,42.0081,1900.0
2014-12-10 15:10:00,53.61,53.61,53.41,53.5,2800.0,42.0081,42.0081,41.8513,41.9219,2800.0
2014-12-10 15:15:00,53.51,53.85,53.51,53.83,3200.0,41.9297,42.1961,41.9297,42.1805,3200.0
2014-12-10 15:20:00,53.82,54.04,53.77,54.04,2400.0,42.1726,42.345,42.1334,42.345,2400.0
2014-12-10 15:25:00,54.04,54.21,53.98,54.21,700.0,42.345,42.4782,42.298,42.4782,700.0
2014-12-10 15:30:00,54.15,54.19,54.01,54.17,1700.0,42.4312,42.4625,42.3215,42.4469,1700.0
2014-12-10 15:35:00,54.12,54.12,53.86,53.86,1900.0,42.4077,42.4077,42.204,42.204,1900.0
2014-12-10 15:40:00,53.95,54.02,53.8,53.9,2800.0,42.2745,42.3293,42.1569,42.2353,2800.0
2014-12-10 15:45:00,53.8,53.89,53.61,53.61,4200.0,42.1569,42.2275,42.0081,42.0081,4200.0
2014-12-10 15:50:00,53.67,53.67,53.54,53.62,6300.0,42.0551,42.0551,41.9532,42.0159,6300.0
2014-12-10 15:55:00,53.62,53.76,53.62,53.66,8300.0,42.0159,42.1256,42.0159,42.0472,8300.0
2014-12-11 09:30:00,53.93,53.93,53.93,53.93,100.0,42.2588,42.2588,42.2588,42.2588,100.0
2014-12-11 09:35:00,54.0,54.0,54.0,54.0,100.0,42.3137,42.3137,42.3137,42.3137,100.0
2014-12-11 09:40:00,54.0,54.15,53.95,54.1,1000.0,42.3137,42.4312,42.2745,42.392,1000.0
2014-12-11 09:45:00,54.73,54.76,54.21,54.21,600.0,42.8857,42.9092,42.4782,42.4782,600.0
2014-12-11 09:50:00,54.26,54.26,53.92,53.92,300.0,42.5174,42.5174,42.251,42.251,300.0
2014-12-11 09:55:00,53.74,53.78,53.46,53.78,500.0,42.1099,42.1413,41.8905,42.1413,500.0
2014-12-11 10:00:00,53.9,53.9,53.9,53.9,100.0,42.2353,42.2353,42.2353,42.2353,100.0
2014-12-11 10:05:00,53.53,53.77,53.53,53.77,200.0,41.9454,42.1334,41.9454,42.1334,200.0
2014-12-11 10:10:00,53.72,53.91,53.61,53.91,1000.0,42.0943,42.2431,42.0081,42.2431,1000.0
2014-12-11 10:15:00,54.18,54.18,53.75,53.77,900.0,42.4547,42.4547,42.1178,42.1334,900.0
2014-12-11 10:20:00,53.63,54.12,53.62,53.91,700.0,42.0237,42.4077,42.0159,42.2431,700.0
2014-12-11 10:25:00,53.91,54.09,53.91,54.09,800.0,42.2431,42.3842,42.2431,42.3842,800.0
2014-12-11 10:30:00,54.5,54.76,54.5,54.71,2400.0,42.7055,42.9092,42.7055,42.87,2400.0
2014-12-11 10:35:00,54.57,55.02,54.57,55.02,400.0,42.7603,43.1129,42.7603,43.1129,400.0
2014-12-11 10:40:00,54.87,54.87,54.42,54.48,1500.0,42.9954,42.9954,42.6428,42.6898,1500.0
2014-12-11 10:45:00,54.55,54.59,54.52,54.52,2300.0,42.7446,42.776,42.7211,42.7211,2300.0
2014-12-11 10:50:00,54.78,54.88,54.6,54.6,1000.0,42.9249,43.0032,42.7838,42.7838,1000.0
2014-12-11 10:55:00,54.52,54.52,54.37,54.37,500.0,42.7211,42.7211,42.6036,42.6036,500.0
2014-12-11 11:00:00,54.53,54.56,54.42,54.42,500.0,42.729,42.7525,42.6428,42.6428,500.0
2014-12-11 11:05:00,54.38,54.4,54.02,54.02,1100.0,42.6114,42.6271,42.3293,42.3293,1100.0
2014-12-11 11:10:00,54.28,54.28,54.18,54.18,500.0,42.5331,42.5331,42.4547,42.4547,500.0
2014-12-11 11:15:00,54.21,54.42,54.21,54.42,1700.0,42.4782,42.6428,42.4782,42.6428,1700.0
2014-12-11 11:20:00,54.51,54.61,54.42,54.5,900.0,42.7133,42.7916,42.6428,42.7055,900.0
2014-12-11 11:25:00,54.64,54.64,54.42,54.42,500.0,42.8152,42.8152,42.6428,42.6428,500.0
2014-12-11 11:30:00,54.36,54.63,54.36,54.62,1100.0,42.5958,42.8073,42.5958,42.7995,1100.0
2014-12-11 11:35:00,54.64,54.99,54.64,54.9,1500.0,42.8152,43.0894,42.8152,43.0189,1500.0
2014-12-11 11:40:00,54.57,54.62,54.57,54.59,300.0,42.7603,42.7995,42.7603,42.776,300.0
2014-12-11 11:45:00,54.41,54.59,54.36,54.59,900.0,42.6349,42.776,42.5958,42.776,900.0
2014-12-11 11:50:00,54.55,54.66,54.55,54.66,300.0,42.7446,42.8308,42.7446,42.8308,300.0
2014-12-11 11:55:00,54.83,54.83,54.59,54.72,800.0,42.964,42.964,42.776,42.8778,800.0
2014-12-11 12:00:00,54.77,54.89,54.68,54.89,1000.0,42.917,43.0111,42.8465,43.0111,1000.0
2014-12-11 12:05:00,54.89,54.89,54.62,54.67,600.0,43.0111,43.0111,42.7995,42.8387,600.0
2014-12-11 12:10:00,54.49,54.68,54.49,54.68,300.0,42.6976,42.8465,42.6976,42.8465,300.0
2014-12-11 12:15:00,54.91,55.04,54.75,54.75,500.0,43.0267,43.1286,42.9014,42.9014,500.0
2014-12-11 12:20:00,55.0,55.12,55.0,55.12,200.0,43.0972,43.1913,43.0972,43.1913,200.0
2014-12-11 12:25:00,55.09,55.11,55.04,55.11,300.0,43.1678,43.1834,43.1286,43.1834,300.0
2014-12-11 12:30:00,55.04,55.25,54.97,55.21,1600.0,43.1286,43.2931,43.0737,43.2618,1600.0
2014-12-11 12:35:00,55.1,55.15,55.01,55.06,800.0,43.1756,43.2148,43.1051,43.1443,800.0
2014-12-11 12:40:00,55.38,55.4,55.19,55.21,600.0,43.395,43.4107,43.2461,43.2618,600.0
2014-12-11 12:45:00,55.24,55.24,55.17,55.17,600.0,43.2853,43.2853,43.2305,43.2305,600.0
2014-12-11 12:50:00,55.16,55.38,55.15,55.27,1200.0,43.2226,43.395,43.2148,43.3088,1200.0
2014-12-11 12:55:00,55.35,55.46,55.3,55.44,700.0,43.3715,43.4577,43.3323,43.442,700.0
2014-12-11 13:00:00,55.47,55.53,55.25,55.31,800.0,43.4655,43.5125,43.2931,43.3402,800.0
2014-12-11 13:05:00,55.31,55.31,55.31,55.31,0.0,43.3402,43.3402,43.3402,43.3402,0.0
2014-12-11 13:10:00,55.47,55.49,55.39,55.4,600.0,43.4655,43.4812,43.4028,43.4107,600.0
2014-12-11 13:15:00,55.5,55.5,55.5,55.5,100.0,43.489,43.489,43.489,43.489,100.0
2014-12-11 13:20:00,55.61,55.61,55.37,55.37,600.0,43.5752,43.5752,43.3872,43.3872,600.0
2014-12-11 13:25:00,55.46,55.46,55.37,55.37,200.0,43.4577,43.4577,43.3872,43.3872,200.0
2014-12-11 13:30:00,55.44,55.51,55.43,55.43,1000.0,43.442,43.4969,43.4342,43.4342,1000.0
2014-12-11 13:35:00,55.48,55.56,55.44,55.49,1000.0,43.4734,43.5361,43.442,43.4812,1000.0
2014-12-11 13:40:00,55.38,55.38,55.07,55.07,500.0,43.395,43.395,43.1521,43.1521,500.0
2014-12-11 13:45:00,55.05,55.06,54.96,55.04,1700.0,43.1364,43.1443,43.0659,43.1286,1700.0
2014-12-11 13:50:00,55.04,55.08,54.77,54.8,900.0,43.1286,43.1599,42.917,42.9405,900.0
2014-12-11 13:55:00,54.73,54.73,54.53,54.53,1200.0,42.8857,42.8857,42.729,42.729,1200.0
2014-12-11 14:00:00,54.37,54.63,54.29,54.63,900.0,42.6036,42.8073,42.5409,42.8073,900.0
2014-12-11 14:05:00,54.71,54.71,54.44,54.44,700.0,42.87,42.87,42.6584,42.6584,700.0
2014-12-11 14:10:00,54.45,54.51,54.45,54.48,300.0,42.6663,42.7133,42.6663,42.6898,300.0
2014-12-11 14:15:00,54.36,54.44,54.24,54.34,1100.0,42.5958,42.6584,42.5017,42.5801,1100.0
2014-12-11 14:20:00,54.49,54.49,54.4,54.4,200.0,42.6976,42.6976,42.6271,42.6271,200.0
2014-12-11 14:25:00,54.36,54.38,54.06,54.06,400.0,42.5958,42.6114,42.3607,42.3607,400.0
2014-12-11 14:30:00,54.09,54.09,53.44,53.44,600.0,42.3842,42.3842,41.8749,41.8749,600.0
2014-12-11 14:35:00,53.47,53.47,53.47,53.47,200.0,41.8984,41.8984,41.8984,41.8984,200.0
2014-12-11 14:40:00,53.55,53.55,53.37,53.37,200.0,41.961,41.961,41.82,41.82,200.0
2014-12-11 14:45:00,53.46,53.51,53.16,53.16,400.0,41.8905,41.9297,41.6554,41.6554,400.0
2014-12-11 14:50:00,53.18,53.28,53.18,53.28,400.0,41.6711,41.7495,41.6711,41.7495,400.0
2014-12-11 14:55:00,53.28,53.28,53.23,53.27,600.0,41.7495,41.7495,41.7103,41.7416,600.0
2014-12-11 15:00:00,53.18,53.33,53.18,53.33,400.0,41.6711,41.7887,41.6711,41.7887,400.0
2014-12-11 15:05:00,53.32,53.32,53.21,53.21,400.0,41.7808,41.7808,41.6946,41.6946,400.0
2014-12-11 15:10:00,53.14,53.42,53.14,53.36,900.0,41.6398,41.8592,41.6398,41.8122,900.0
2014-12-11 15:15:00,53.3,53.41,53.3,53.41,800.0,41.7652,41.8513,41.7652,41.8513,800.0
2014-12-11 15:20:00,53.39,53.57,53.39,53.54,900.0,41.8357,41.9767,41.8357,41.9532,900.0
2014-12-11 15:25:00,53.57,53.68,53.56,53.68,500.0,41.9767,42.0629,41.9689,42.0629,500.0
2014-12-11 15:30:00,53.75,53.75,53.41,53.43,1300.0,42.1178,42.1178,41.8513,41.867,1300.0
2014-12-11 15:35:00,53.5,53.5,53.35,53.35,600.0,41.9219,41.9219,41.8043,41.8043,600.0
2014-12-11 15:40:00,53.29,53.29,53.21,53.22,700.0,41.7573,41.7573,41.6946,41.7025,700.0
2014-12-11 15:45:00,53.21,53.32,53.17,53.18,1500.0,41.6946,41.7808,41.6633,41.6711,1500.0
2014-12-11 15:50:00,53.12,53.13,52.96,53.06,2400.0,41.6241,41.6319,41.4987,41.5771,2400.0
2014-12-11 15:55:00,53.1,53.24,53.03,53.13,2600.0,41.6084,41.7181,41.5536,41.6319,2600.0
2014-12-12 09:30:00,52.84,52.99,52.83,52.99,900.0,41.4047,41.5222,41.3969,41.5222,900.0
2014-12-12 09:35:00,52.91,52.94,52.85,52.85,3200.0,41.4596,41.4831,41.4125,41.4125,3200.0
2014-12-12 09:40:00,52.87,53.24,52.85,53.24,10500.0,41.4282,41.7181,41.4125,41.7181,10500.0
2014-12-12 09:45:00,53.21,53.26,52.85,53.05,1900.0,41.6946,41.7338,41.4125,41.5693,1900.0
2014-12-12 09:50:00,53.25,53.25,53.17,53.17,800.0,41.726,41.726,41.6633,41.6633,800.0
2014-12-12 09:55:00,53.3,53.72,53.29,53.31,1000.0,41.7652,42.0943,41.7573,41.773,1000.0
2014-12-12 10:00:00,53.28,53.31,53.2,53.24,1500.0,41.7495,41.773,41.6868,41.7181,1500.0
2014-12-12 10:05:00,53.3,53.83,53.23,53.83,2300.0,41.7652,42.1805,41.7103,42.1805,2300.0
2014-12-12 10:10:00,53.97,54.08,53.65,53.96,800.0,42.2902,42.3763,42.0394,42.2823,800.0
2014-12-12 10:15:00,53.97,53.97,53.54,53.74,1400.0,42.2902,42.2902,41.9532,42.1099,1400.0
2014-12-12 10:20:00,54.28,54.88,54.13,54.7,1300.0,42.5331,43.0032,42.4155,42.8622,1300.0
2014-12-12 10:25:00,54.6,54.63,54.22,54.22,1600.0,42.7838,42.8073,42.4861,42.4861,1600.0
2014-12-12 10:30:00,54.73,54.85,54.66,54.85,600.0,42.8857,42.9797,42.8308,42.9797,600.0
2014-12-12 10:35:00,54.44,54.44,53.99,53.99,900.0,42.6584,42.6584,42.3058,42.3058,900.0
2014-12-12 10:40:00,53.98,54.0,53.84,53.84,1100.0,42.298,42.3137,42.1883,42.1883,1100.0
2014-12-12 10:45:00,53.82,53.85,53.63,53.85,2200.0,42.1726,42.1961,42.0237,42.1961,2200.0
2014-12-12 10:50:00,53.74,53.75,53.33,53.36,2700.0,42.1099,42.1178,41.7887,41.8122,2700.0
2014-12-12 10:55:00,53.36,53.42,53.1,53.18,2800.0,41.8122,41.8592,41.6084,41.6711,2800.0
2014-12-12 11:00:00,53.08,53.08,52.95,53.0,900.0,41.5928,41.5928,41.4909,41.5301,900.0
2014-12-12 11:05:00,53.21,53.22,52.85,52.95,2600.0,41.6946,41.7025,41.4125,41.4909,2600.0
2014-12-12 11:10:00,52.9,53.0,52.85,53.0,3700.0,41.4517,41.5301,41.4125,41.5301,3700.0
2014-12-12 11:15:00,52.96,53.16,52.94,52.94,3300.0,41.4987,41.6554,41.4831,41.4831,3300.0
2014-12-12 11:20:00,53.05,53.05,52.86,52.97,3300.0,41.5693,41.5693,41.4204,41.5066,3300.0
2014-12-12 11:25:00,53.1,53.17,53.0,53.05,3000.0,41.6084,41.6633,41.5301,41.5693,3000.0
2014-12-12 11:30:00,53.04,53.09,52.94,52.98,1600.0,41.5614,41.6006,41.4831,41.5144,1600.0
2014-12-12 11:35:00,52.87,53.02,52.85,53.02,3700.0,41.4282,41.5457,41.4125,41.5457,3700.0
2014-12-12 11:40:00,53.04,53.04,52.85,52.93,1500.0,41.5614,41.5614,41.4125,41.4752,1500.0
2014-12-12 11:45:00,52.85,52.93,52.85,52.87,1700.0,41.4125,41.4752,41.4125,41.4282,1700.0
2014-12-12 11:50:00,52.86,52.88,52.3,52.3,800.0,41.4204,41.436,40.9816,40.9816,800.0
2014-12-12 11:55:00,52.26,52.35,52.19,52.3,2400.0,40.9502,41.0207,40.8954,40.9816,2400.0
2014-12-12 12:00:00,52.32,52.69,52.24,52.53,1800.0,40.9972,41.2872,40.9345,41.1618,1800.0
2014-12-12 12:05:00,52.49,52.55,52.29,52.36,3900.0,41.1304,41.1775,40.9737,41.0286,3900.0
2014-12-12 12:10:00,52.45,52.45,52.22,52.29,800.0,41.0991,41.0991,40.9189,40.9737,800.0
2014-12-12 12:15:00,52.13,52.42,52.11,52.42,1500.0,40.8484,41.0756,40.8327,41.0756,1500.0
2014-12-12 12:20:00,52.56,52.83,52.56,52.75,500.0,41.1853,41.3969,41.1853,41.3342,500.0
2014-12-12 12:25:00,52.9,53.16,52.9,53.1,800.0,41.4517,41.6554,41.4517,41.6084,800.0
2014-12-12 12:30:00,53.33,53.33,53.33,53.33,500.0,41.7887,41.7887,41.7887,41.7887,500.0
2014-12-12 12:35:00,53.47,53.47,53.03,53.04,1500.0,41.8984,41.8984,41.5536,41.5614,1500.0
2014-12-12 12:40:00,53.33,53.61,53.33,53.52,4500.0,41.7887,42.0081,41.7887,41.9375,4500.0
2014-12-12 12:45:00,53.56,53.87,53.51,53.87,1000.0,41.9689,42.2118,41.9297,42.2118,1000.0
2014-12-12 12:50:00,53.98,54.01,53.65,53.65,1000.0,42.298,42.3215,42.0394,42.0394,1000.0
2014-12-12 12:55:00,53.65,53.92,53.59,53.71,800.0,42.0394,42.251,41.9924,42.0864,800.0
2014-12-12 13:00:00,53.5,53.64,53.44,53.46,700.0,41.9219,42.0316,41.8749,41.8905,700.0
2014-12-12 13:05:00,53.77,53.77,53.61,53.61,900.0,42.1334,42.1334,42.0081,42.0081,900.0
2014-12-12 13:10:00,53.8,53.8,53.35,53.35,200.0,42.1569,42.1569,41.8043,41.8043,200.0
2014-12-12 13:15:00,53.61,53.61,53.52,53.55,600.0,42.0081,42.0081,41.9375,41.961,600.0
2014-12-12 13:20:00,53.53,53.53,53.28,53.28,500.0,41.9454,41.9454,41.7495,41.7495,500.0
2014-12-12 13:25:00,53.16,53.18,53.16,53.18,200.0,41.6554,41.6711,41.6554,41.6711,200.0
2014-12-12 13:30:00,53.25,53.28,53.04,53.19,2300.0,41.726,41.7495,41.5614,41.679,2300.0
2014-12-12 13:35:00,53.23,53.25,53.19,53.19,700.0,41.7103,41.726,41.679,41.679,700.0
2014-12-12 13:40:00,53.23,53.23,53.23,53.23,100.0,41.7103,41.7103,41.7103,41.7103,100.0
2014-12-12 13:45:00,53.31,53.4,53.31,53.4,200.0,41.773,41.8435,41.773,41.8435,200.0
2014-12-12 13:50:00,53.45,53.45,53.4,53.4,400.0,41.8827,41.8827,41.8435,41.8435,400.0
2014-12-12 13:55:00,53.4,53.73,53.4,53.73,900.0,41.8435,42.1021,41.8435,42.1021,900.0
2014-12-12 14:00:00,53.68,53.85,53.59,53.85,4100.0,42.0629,42.1961,41.9924,42.1961,4100.0
2014-12-12 14:05:00,53.67,53.67,53.62,53.67,400.0,42.0551,42.0551,42.0159,42.0551,400.0
2014-12-12 14:10:00,53.77,53.83,53.71,53.71,400.0,42.1334,42.1805,42.0864,42.0864,400.0
2014-12-12 14:15:00,53.68,53.76,53.68,53.76,500.0,42.0629,42.1256,42.0629,42.1256,500.0
2014-12-12 14:20:00,53.9,53.9,53.78,53.78,400.0,42.2353,42.2353,42.1413,42.1413,400.0
2014-12-12 14:25:00,53.81,53.81,53.59,53.59,1000.0,42.1648,42.1648,41.9924,41.9924,1000.0
2014-12-12 14:30:00,53.4,53.66,53.4,53.66,400.0,41.8435,42.0472,41.8435,42.0472,400.0
2014-12-12 14:35:00,53.36,53.36,53.27,53.27,300.0,41.8122,41.8122,41.7416,41.7416,300.0
2014-12-12 14:40:00,53.24,53.24,53.0,53.0,400.0,41.7181,41.7181,41.5301,41.5301,400.0
2014-12-12 14:45:00,53.18,53.45,53.18,53.34,500.0,41.6711,41.8827,41.6711,41.7965,500.0
2014-12-12 14:50:00,53.17,53.2,53.1,53.2,600.0,41.6633,41.6868,41.6084,41.6868,600.0
2014-12-12 14:55:00,53.31,53.35,53.15,53.35,1300.0,41.773,41.8043,41.6476,41.8043,1300.0
2014-12-12 15:00:00,53.38,53.45,53.33,53.36,700.0,41.8278,41.8827,41.7887,41.8122,700.0
2014-12-12 15:05:00,53.12,53.12,53.11,53.11,200.0,41.6241,41.6241,41.6163,41.6163,200.0
2014-12-12 15:10:00,53.04,53.08,53.04,53.06,700.0,41.5614,41.5928,41.5614,41.5771,700.0
2014-12-12 15:15:00,53.28,53.28,53.16,53.18,400.0,41.7495,41.7495,41.6554,41.6711,400.0
2014-12-12 15:20:00,53.07,53.1,52.9,52.93,700.0,41.5849,41.6084,41.4517,41.4752,700.0
2014-12-12 15:25:00,52.99,53.02,52.92,52.99,1700.0,41.5222,41.5457,41.4674,41.5222,1700.0
2014-12-12 15:30:00,53.02,53.02,52.75,52.75,1400.0,41.5457,41.5457,41.3342,41.3342,1400.0
2014-12-12 15:35:00,52.68,52.81,52.5,52.57,1000.0,41.2793,41.3812,41.1383,41.1931,1000.0
2014-12-12 15:40:00,52.59,52.76,52.56,52.56,1100.0,41.2088,41.342,41.1853,41.1853,1100.0
2014-12-12 15:45:00,52.55,52.72,52.51,52.59,3200.0,41.1775,41.3107,41.1461,41.2088,3200.0
2014-12-12 15:50:00,52.49,52.49,52.21,52.28,6800.0,41.1304,41.1304,40.911,40.9659,6800.0
2014-12-12 15:55:00,52.29,52.59,52.29,52.5,2800.0,40.9737,41.2088,40.9737,41.1383,2800.0
2014-12-15 09:30:00,53.1,53.76,53.1,53.49,4100.0,41.6084,42.1256,41.6084,41.914,4100.0
2014-12-15 09:35:00,53.57,53.93,53.57,53.71,2600.0,41.9767,42.2588,41.9767,42.0864,2600.0
2014-12-15 09:40:00,53.7,53.79,53.35,53.35,5500.0,42.0786,42.1491,41.8043,41.8043,5500.0
2014-12-15 09:45:00,53.17,53.53,53.06,53.18,4800.0,41.6633,41.9454,41.5771,41.6711,4800.0
2014-12-15 09:50:00,53.17,53.17,53.15,53.15,400.0,41.6633,41.6633,41.6476,41.6476,400.0
2014-12-15 09:55:00,52.79,52.79,52.21,52.21,700.0,41.3655,41.3655,40.911,40.911,700.0
2014-12-15 10:00:00,52.35,52.35,51.96,52.05,700.0,41.0207,41.0207,40.7151,40.7857,700.0
2014-12-15 10:05:00,52.05,52.55,52.05,52.52,900.0,40.7857,41.1775,40.7857,41.154,900.0
2014-12-15 10:10:00,52.09,52.5,52.09,52.5,2600.0,40.817,41.1383,40.817,41.1383,2600.0
2014-12-15 10:15:00,52.44,52.5,52.26,52.5,1700.0,41.0913,41.1383,40.9502,41.1383,1700.0
2014-12-15 10:20:00,51.7,52.04,51.7,52.04,1100.0,40.5114,40.7778,40.5114,40.7778,1100.0
2014-12-15 10:25:00,52.0,52.2,52.0,52.07,900.0,40.7465,40.9032,40.7465,40.8013,900.0
2014-12-15 10:30:00,52.22,52.22,51.99,51.99,400.0,40.9189,40.9189,40.7387,40.7387,400.0
2014-12-15 10:35:00,51.95,52.03,51.81,51.91,3200.0,40.7073,40.77,40.5976,40.676,3200.0
2014-12-15 10:40:00,52.05,52.24,51.88,51.88,2300.0,40.7857,40.9345,40.6525,40.6525,2300.0
2014-12-15 10:45:00,51.86,52.31,51.86,52.31,3100.0,40.6368,40.9894,40.6368,40.9894,3100.0
2014-12-15 10:50:00,52.44,52.72,52.42,52.63,3700.0,41.0913,41.3107,41.0756,41.2401,3700.0
2014-12-15 10:55:00,52.49,52.51,52.38,52.38,500.0,41.1304,41.1461,41.0443,41.0443,500.0
2014-12-15 11:00:00,52.48,52.54,52.42,52.53,1300.0,41.1226,41.1696,41.0756,41.1618,1300.0
2014-12-15 11:05:00,52.47,52.56,52.45,52.55,1000.0,41.1148,41.1853,41.0991,41.1775,1000.0
2014-12-15 11:10:00,52.54,52.58,52.48,52.55,1300.0,41.1696,41.201,41.1226,41.1775,1300.0
2014-12-15 11:15:00,52.37,52.68,52.33,52.4,800.0,41.0364,41.2793,41.0051,41.0599,800.0
2014-12-15 11:20:00,52.36,52.47,52.23,52.26,1200.0,41.0286,41.1148,40.9267,40.9502,1200.0
2014-12-15 11:25:00,52.34,52.42,52.31,52.31,700.0,41.0129,41.0756,40.9894,40.9894,700.0
2014-12-15 11:30:00,52.21,52.47,52.21,52.31,1000.0,40.911,41.1148,40.911,40.9894,1000.0
2014-12-15 11:35:00,52.31,52.37,52.14,52.16,1200.0,40.9894,41.0364,40.8562,40.8719,1200.0
2014-12-15 11:40:00,51.87,51.95,51.86,51.95,700.0,40.6446,40.7073,40.6368,40.7073,700.0
2014-12-15 11:45:00,52.06,52.23,52.0,52.23,2800.0,40.7935,40.9267,40.7465,40.9267,2800.0
2014-12-15 11:50:00,52.2,52.2,51.9,51.99,1200.0,40.9032,40.9032,40.6681,40.7387,1200.0
2014-12-15 11:55:00,51.79,52.18,51.79,52.04,2500.0,40.5819,40.8875,40.5819,40.7778,2500.0
2014-12-15 12:00:00,52.25,52.46,52.25,52.46,600.0,40.9424,41.1069,40.9424,41.1069,600.0
2014-12-15 12:05:00,52.49,52.78,52.46,52.78,500.0,41.1304,41.3577,41.1069,41.3577,500.0
2014-12-15 12:10:00,52.53,52.53,52.46,52.46,400.0,41.1618,41.1618,41.1069,41.1069,400.0
2014-12-15 12:15:00,52.72,52.72,52.51,52.51,500.0,41.3107,41.3107,41.1461,41.1461,500.0
2014-12-15 12:20:00,53.02,53.02,52.94,52.94,200.0,41.5457,41.5457,41.4831,41.4831,200.0
2014-12-15 12:25:00,53.17,53.24,53.17,53.2,400.0,41.6633,41.7181,41.6633,41.6868,400.0
2014-12-15 12:30:00,52.94,52.94,52.72,52.79,800.0,41.4831,41.4831,41.3107,41.3655,800.0
2014-12-15 12:35:00,52.82,53.07,52.82,52.91,1500.0,41.389,41.5849,41.389,41.4596,1500.0
2014-12-15 12:40:00,53.0,53.0,52.91,53.0,600.0,41.5301,41.5301,41.4596,41.5301,600.0
2014-12-15 12:45:00,53.12,53.16,53.12,53.15,600.0,41.6241,41.6554,41.6241,41.6476,600.0
2014-12-15 12:50:00,53.06,53.06,52.83,52.99,600.0,41.5771,41.5771,41.3969,41.5222,600.0
2014-12-15 12:55:00,53.05,53.39,52.98,53.39,700.0,41.5693,41.8357,41.5144,41.8357,700.0
2014-12-15 13:00:00,53.25,53.53,53.25,53.53,800.0,41.726,41.9454,41.726,41.9454,800.0
2014-12-15 13:05:00,53.21,53.33,53.03,53.03,1300.0,41.6946,41.7887,41.5536,41.5536,1300.0
2014-12-15 13:10:00,53.13,53.13,52.99,52.99,400.0,41.6319,41.6319,41.5222,41.5222,400.0
2014-12-15 13:15:00,53.11,53.2,53.09,53.2,400.0,41.6163,41.6868,41.6006,41.6868,400.0
2014-12-15 13:20:00,53.38,53.68,53.38,53.68,200.0,41.8278,42.0629,41.8278,42.0629,200.0
2014-12-15 13:25:00,53.68,53.68,53.68,53.68,0.0,42.0629,42.0629,42.0629,42.0629,0.0
2014-12-15 13:30:00,53.31,53.41,53.31,53.41,300.0,41.773,41.8513,41.773,41.8513,300.0
2014-12-15 13:35:00,53.39,53.42,53.39,53.42,400.0,41.8357,41.8592,41.8357,41.8592,400.0
2014-12-15 13:40:00,53.33,53.33,53.22,53.22,300.0,41.7887,41.7887,41.7025,41.7025,300.0
2014-12-15 13:45:00,53.21,53.21,53.02,53.02,500.0,41.6946,41.6946,41.5457,41.5457,500.0
2014-12-15 13:50:00,52.98,53.09,52.98,53.09,800.0,41.5144,41.6006,41.5144,41.6006,800.0
2014-12-15 13:55:00,53.11,53.15,53.11,53.15,300.0,41.6163,41.6476,41.6163,41.6476,300.0
2014-12-15 14:00:00,52.9,53.0,52.9,53.0,300.0,41.4517,41.5301,41.4517,41.5301,300.0
2014-12-15 14:05:00,52.97,52.97,52.83,52.89,600.0,41.5066,41.5066,41.3969,41.4439,600.0
2014-12-15 14:10:00,52.81,52.89,52.75,52.75,800.0,41.3812,41.4439,41.3342,41.3342,800.0
2014-12-15 14:15:00,52.67,52.78,52.67,52.72,1200.0,41.2715,41.3577,41.2715,41.3107,1200.0
2014-12-15 14:20:00,52.72,52.85,52.72,52.85,400.0,41.3107,41.4125,41.3107,41.4125,400.0
2014-12-15 14:25:00,53.09,53.14,53.03,53.03,1000.0,41.6006,41.6398,41.5536,41.5536,1000.0
2014-12-15 14:30:00,52.92,53.11,52.92,53.11,300.0,41.4674,41.6163,41.4674,41.6163,300.0
2014-12-15 14:35:00,53.02,53.13,53.02,53.13,300.0,41.5457,41.6319,41.5457,41.6319,300.0
2014-12-15 14:40:00,53.03,53.03,52.69,52.75,800.0,41.5536,41.5536,41.2872,41.3342,800.0
2014-12-15 14:45:00,52.78,52.9,52.72,52.79,1100.0,41.3577,41.4517,41.3107,41.3655,1100.0
2014-12-15 14:50:00,52.78,52.93,52.78,52.93,500.0,41.3577,41.4752,41.3577,41.4752,500.0
2014-12-15 14:55:00,52.91,53.02,52.91,53.0,800.0,41.4596,41.5457,41.4596,41.5301,800.0
2014-12-15 15:00:00,53.06,53.06,52.93,53.0,1100.0,41.5771,41.5771,41.4752,41.5301,1100.0
2014-12-15 15:05:00,52.93,53.04,52.93,53.04,500.0,41.4752,41.5614,41.4752,41.5614,500.0
2014-12-15 15:10:00,53.08,53.25,53.08,53.2,600.0,41.5928,41.726,41.5928,41.6868,600.0
2014-12-15 15:15:00,53.22,53.22,53.07,53.08,1000.0,41.7025,41.7025,41.5849,41.5928,1000.0
2014-12-15 15:20:00,53.1,53.16,53.03,53.07,700.0,41.6084,41.6554,41.5536,41.5849,700.0
2014-12-15 15:25:00,52.99,52.99,52.89,52.89,500.0,41.5222,41.5222,41.4439,41.4439,500.0
2014-12-15 15:30:00,52.81,52.92,52.81,52.83,800.0,41.3812,41.4674,41.3812,41.3969,800.0
2014-12-15 15:35:00,52.84,53.18,52.83,53.15,1500.0,41.4047,41.6711,41.3969,41.6476,1500.0
2014-12-15 15:40:00,53.11,53.24,53.05,53.11,1200.0,41.6163,41.7181,41.5693,41.6163,1200.0
2014-12-15 15:45:00,53.15,53.39,53.11,53.25,3600.0,41.6476,41.8357,41.6163,41.726,3600.0
2014-12-15 15:50:00,53.23,53.54,53.19,53.53,4700.0,41.7103,41.9532,41.679,41.9454,4700.0
2014-12-15 15:55:00,53.5,53.52,53.37,53.51,4100.0,41.9219,41.9375,41.82,41.9297,4100.0
2014-12-16 09:30:00,52.37,52.37,52.0,52.25,2300.0,41.0364,41.0364,40.7465,40.9424,2300.0
2014-12-16 09:35:00,52.71,53.0,52.71,52.78,800.0,41.3028,41.5301,41.3028,41.3577,800.0
2014-12-16 09:40:00,52.86,53.35,52.86,53.12,1200.0,41.4204,41.8043,41.4204,41.6241,1200.0
2014-12-16 09:45:00,53.32,54.64,53.32,54.63,4200.0,41.7808,42.8152,41.7808,42.8073,4200.0
2014-12-16 09:50:00,54.57,54.57,53.73,53.98,6200.0,42.7603,42.7603,42.1021,42.298,6200.0
2014-12-16 09:55:00,54.19,54.24,54.04,54.08,1600.0,42.4625,42.5017,42.345,42.3763,1600.0
2014-12-16 10:00:00,54.29,54.53,54.29,54.43,2600.0,42.5409,42.729,42.5409,42.6506,2600.0
2014-12-16 10:05:00,54.47,54.6,54.47,54.57,500.0,42.6819,42.7838,42.6819,42.7603,500.0
2014-12-16 10:10:00,54.72,55.17,54.59,55.13,2400.0,42.8778,43.2305,42.776,43.1991,2400.0
2014-12-16 10:15:00,55.08,55.52,55.08,55.52,1700.0,43.1599,43.5047,43.1599,43.5047,1700.0
2014-12-16 10:20:00,55.63,55.83,55.36,55.67,2800.0,43.5909,43.7476,43.3793,43.6223,2800.0
2014-12-16 10:25:00,55.68,55.78,55.34,55.78,1200.0,43.6301,43.7084,43.3637,43.7084,1200.0
2014-12-16 10:30:00,55.86,55.86,55.09,55.14,3200.0,43.7711,43.7711,43.1678,43.207,3200.0
2014-12-16 10:35:00,55.35,55.36,55.1,55.1,1400.0,43.3715,43.3793,43.1756,43.1756,1400.0
2014-12-16 10:40:00,54.97,55.08,54.76,54.89,1600.0,43.0737,43.1599,42.9092,43.0111,1600.0
2014-12-16 10:45:00,55.08,55.4,55.06,55.1,2200.0,43.1599,43.4107,43.1443,43.1756,2200.0
2014-12-16 10:50:00,55.28,55.49,55.23,55.49,1800.0,43.3167,43.4812,43.2775,43.4812,1800.0
2014-12-16 10:55:00,55.77,55.89,55.65,55.78,4900.0,43.7006,43.7946,43.6066,43.7084,4900.0
2014-12-16 11:00:00,55.82,56.05,55.69,56.05,6500.0,43.7398,43.92,43.6379,43.92,6500.0
2014-12-16 11:05:00,55.88,55.88,55.69,55.75,4300.0,43.7868,43.7868,43.6379,43.6849,4300.0
2014-12-16 11:10:00,56.09,56.1,56.0,56.1,1500.0,43.9514,43.9592,43.8808,43.9592,1500.0
2014-12-16 11:15:00,56.18,56.38,56.18,56.38,1800.0,44.0219,44.1786,44.0219,44.1786,1800.0
2014-12-16 11:20:00,56.51,57.3,56.43,57.3,6800.0,44.2805,44.8995,44.2178,44.8995,6800.0
2014-12-16 11:25:00,57.47,58.12,57.4,57.84,6500.0,45.0327,45.542,44.9779,45.3226,6500.0
2014-12-16 11:30:00,58.08,58.95,58.08,58.74,5900.0,45.5107,46.1924,45.5107,46.0279,5900.0
2014-12-16 11:35:00,58.68,58.68,57.94,57.98,8100.0,45.9808,45.9808,45.401,45.4323,8100.0
2014-12-16 11:40:00,57.97,58.24,57.88,58.09,5100.0,45.4245,45.6361,45.354,45.5185,5100.0
2014-12-16 11:45:00,58.09,58.29,57.98,57.98,4900.0,45.5185,45.6752,45.4323,45.4323,4900.0
2014-12-16 11:50:00,58.01,58.07,57.49,57.69,2600.0,45.4558,45.5029,45.0484,45.2051,2600.0
2014-12-16 11:55:00,57.51,57.75,57.32,57.32,1800.0,45.064,45.2521,44.9152,44.9152,1800.0
2014-12-16 12:00:00,57.44,57.44,57.26,57.28,1300.0,45.0092,45.0092,44.8682,44.8838,1300.0
2014-12-16 12:05:00,57.35,57.35,57.25,57.25,1000.0,44.9387,44.9387,44.8603,44.8603,1000.0
2014-12-16 12:10:00,57.09,57.32,57.01,57.18,3100.0,44.7349,44.9152,44.6723,44.8055,3100.0
2014-12-16 12:15:00,57.32,57.45,57.04,57.04,3000.0,44.9152,45.017,44.6958,44.6958,3000.0
2014-12-16 12:20:00,56.96,57.01,56.73,56.96,1600.0,44.6331,44.6723,44.4529,44.6331,1600.0
2014-12-16 12:25:00,56.84,57.03,56.77,56.83,1000.0,44.539,44.6879,44.4842,44.5312,1000.0
2014-12-16 12:30:00,56.85,57.18,56.85,57.18,2400.0,44.5469,44.8055,44.5469,44.8055,2400.0
2014-12-16 12:35:00,57.27,57.44,57.27,57.44,2000.0,44.876,45.0092,44.876,45.0092,2000.0
2014-12-16 12:40:00,57.44,57.5,57.16,57.16,2100.0,45.0092,45.0562,44.7898,44.7898,2100.0
2014-12-16 12:45:00,57.11,57.37,56.98,57.23,1600.0,44.7506,44.9543,44.6487,44.8446,1600.0
2014-12-16 12:50:00,57.36,57.38,57.16,57.36,800.0,44.9465,44.9622,44.7898,44.9465,800.0
2014-12-16 12:55:00,57.17,57.33,57.09,57.11,1500.0,44.7976,44.923,44.7349,44.7506,1500.0
2014-12-16 13:00:00,57.08,57.31,57.08,57.31,2900.0,44.7271,44.9073,44.7271,44.9073,2900.0
2014-12-16 13:05:00,57.21,57.21,56.54,56.6,2200.0,44.829,44.829,44.304,44.351,2200.0
2014-12-16 13:10:00,56.42,56.49,56.19,56.49,1900.0,44.2099,44.2648,44.0297,44.2648,1900.0
2014-12-16 13:15:00,56.31,56.56,56.28,56.49,1900.0,44.1237,44.3196,44.1002,44.2648,1900.0
2014-12-16 13:20:00,56.44,56.58,56.34,56.43,2900.0,44.2256,44.3353,44.1473,44.2178,2900.0
2014-12-16 13:25:00,56.39,56.64,56.29,56.45,4500.0,44.1864,44.3823,44.1081,44.2334,4500.0
2014-12-16 13:30:00,56.26,56.26,56.06,56.06,1000.0,44.0846,44.0846,43.9278,43.9278,1000.0
2014-12-16 13:35:00,56.1,56.45,56.07,56.44,1700.0,43.9592,44.2334,43.9357,44.2256,1700.0
2014-12-16 13:40:00,56.39,56.91,56.39,56.66,1400.0,44.1864,44.5939,44.1864,44.398,1400.0
2014-12-16 13:45:00,56.4,56.4,56.17,56.29,1100.0,44.1943,44.1943,44.014,44.1081,1100.0
2014-12-16 13:50:00,56.33,56.47,56.21,56.25,1100.0,44.1394,44.2491,44.0454,44.0767,1100.0
2014-12-16 13:55:00,56.25,56.39,56.25,56.3,3000.0,44.0767,44.1864,44.0767,44.1159,3000.0
2014-12-16 14:00:00,56.24,56.47,56.24,56.24,1400.0,44.0689,44.2491,44.0689,44.0689,1400.0
2014-12-16 14:05:00,56.28,56.97,56.28,56.97,2100.0,44.1002,44.6409,44.1002,44.6409,2100.0
2014-12-16 14:10:00,56.96,57.05,56.72,56.92,2300.0,44.6331,44.7036,44.445,44.6017,2300.0
2014-12-16 14:15:00,56.68,56.68,56.57,56.68,900.0,44.4137,44.4137,44.3275,44.4137,900.0
2014-12-16 14:20:00,56.63,56.95,56.28,56.28,2000.0,44.3745,44.6252,44.1002,44.1002,2000.0
2014-12-16 14:25:00,56.28,56.53,56.06,56.06,1000.0,44.1002,44.2961,43.9278,43.9278,1000.0
2014-12-16 14:30:00,56.19,56.44,56.06,56.16,1600.0,44.0297,44.2256,43.9278,44.0062,1600.0
2014-12-16 14:35:00,56.13,56.21,56.07,56.09,1900.0,43.9827,44.0454,43.9357,43.9514,1900.0
2014-12-16 14:40:00,56.03,56.7,56.03,56.49,2000.0,43.9043,44.4293,43.9043,44.2648,2000.0
2014-12-16 14:45:00,56.22,56.3,56.22,56.23,600.0,44.0532,44.1159,44.0532,44.0611,600.0
2014-12-16 14:50:00,56.05,56.12,55.9,55.97,2800.0,43.92,43.9749,43.8025,43.8573,2800.0
2014-12-16 14:55:00,55.97,56.02,55.97,56.02,500.0,43.8573,43.8965,43.8573,43.8965,500.0
2014-12-16 15:00:00,55.98,56.33,55.85,56.23,3000.0,43.8652,44.1394,43.7633,44.0611,3000.0
2014-12-16 15:05:00,56.07,56.07,55.47,55.99,5900.0,43.9357,43.9357,43.4655,43.873,5900.0
2014-12-16 15:10:00,55.95,55.95,55.64,55.79,3800.0,43.8417,43.8417,43.5987,43.7163,3800.0
2014-12-16 15:15:00,55.74,55.93,55.73,55.86,1900.0,43.6771,43.826,43.6693,43.7711,1900.0
2014-12-16 15:20:00,55.62,55.74,55.55,55.74,1700.0,43.5831,43.6771,43.5282,43.6771,1700.0
2014-12-16 15:25:00,55.54,55.73,55.54,55.69,2400.0,43.5204,43.6693,43.5204,43.6379,2400.0
2014-12-16 15:30:00,55.68,55.89,55.64,55.84,3300.0,43.6301,43.7946,43.5987,43.7555,3300.0
2014-12-16 15:35:00,55.8,55.8,55.64,55.68,3300.0,43.7241,43.7241,43.5987,43.6301,3300.0
2014-12-16 15:40:00,55.64,55.73,55.61,55.71,4200.0,43.5987,43.6693,43.5752,43.6536,4200.0
2014-12-16 15:45:00,55.71,56.09,55.7,56.01,4800.0,43.6536,43.9514,43.6458,43.8887,4800.0
2014-12-16 15:50:00,55.92,56.1,55.8,56.0,7300.0,43.8181,43.9592,43.7241,43.8808,7300.0
2014-12-16 15:55:00,56.0,56.19,55.83,55.96,5600.0,43.8808,44.0297,43.7476,43.8495,5600.0
2014-12-17 09:30:00,55.74,57.11,55.74,57.11,1100.0,43.6771,44.7506,43.6771,44.7506,1100.0
2014-12-17 09:35:00,56.94,56.94,56.31,56.66,3300.0,44.6174,44.6174,44.1237,44.398,3300.0
2014-12-17 09:40:00,56.68,57.03,56.51,57.03,1700.0,44.4137,44.6879,44.2805,44.6879,1700.0
2014-12-17 09:45:00,57.29,57.29,56.81,56.91,9900.0,44.8917,44.8917,44.5155,44.5939,9900.0
2014-12-17 09:50:00,56.94,56.94,56.6,56.74,2100.0,44.6174,44.6174,44.351,44.4607,2100.0
2014-12-17 09:55:00,56.63,56.92,56.63,56.88,12800.0,44.3745,44.6017,44.3745,44.5704,12800.0
2014-12-17 10:00:00,56.81,57.04,56.74,56.83,9800.0,44.5155,44.6958,44.4607,44.5312,9800.0
2014-12-17 10:05:00,56.78,57.21,56.78,57.04,7200.0,44.492,44.829,44.492,44.6958,7200.0
2014-12-17 10:10:00,57.05,57.17,56.85,57.01,5600.0,44.7036,44.7976,44.5469,44.6723,5600.0
2014-12-17 10:15:00,56.96,56.97,56.54,56.95,1500.0,44.6331,44.6409,44.304,44.6252,1500.0
2014-12-17 10:20:00,56.86,56.97,56.77,56.82,1700.0,44.5547,44.6409,44.4842,44.5234,1700.0
2014-12-17 10:25:00,56.79,56.79,56.21,56.36,1600.0,44.4999,44.4999,44.0454,44.1629,1600.0
2014-12-17 10:30:00,56.33,56.38,55.96,56.35,2400.0,44.1394,44.1786,43.8495,44.1551,2400.0
2014-12-17 10:35:00,56.3,56.38,56.25,56.35,3700.0,44.1159,44.1786,44.0767,44.1551,3700.0
2014-12-17 10:40:00,56.33,56.84,56.19,56.61,4200.0,44.1394,44.539,44.0297,44.3588,4200.0
2014-12-17 10:45:00,56.62,56.64,56.3,56.33,6100.0,44.3667,44.3823,44.1159,44.1394,6100.0
2014-12-17 10:50:00,56.17,56.78,56.15,56.6,1600.0,44.014,44.492,43.9984,44.351,1600.0
2014-12-17 10:55:00,56.82,57.17,56.76,56.99,1400.0,44.5234,44.7976,44.4764,44.6566,1400.0
2014-12-17 11:00:00,57.05,57.72,57.05,57.62,2200.0,44.7036,45.2286,44.7036,45.1502,2200.0
2014-12-17 11:05:00,57.63,57.63,57.12,57.27,2400.0,45.1581,45.1581,44.7585,44.876,2400.0
2014-12-17 11:10:00,57.57,57.79,57.57,57.74,2700.0,45.1111,45.2835,45.1111,45.2443,2700.0
2014-12-17 11:15:00,57.88,58.03,57.75,57.94,2600.0,45.354,45.4715,45.2521,45.401,2600.0
2014-12-17 11:20:00,58.18,58.18,57.83,58.02,2000.0,45.5891,45.5891,45.3148,45.4637,2000.0
2014-12-17 11:25:00,58.04,58.23,57.99,58.07,2600.0,45.4794,45.6282,45.4402,45.5029,2600.0
2014-12-17 11:30:00,57.88,58.36,57.88,58.36,1000.0,45.354,45.7301,45.354,45.7301,1000.0
2014-12-17 11:35:00,58.45,58.55,58.45,58.46,800.0,45.8006,45.879,45.8006,45.8085,800.0
2014-12-17 11:40:00,58.5,58.58,58.41,58.53,1500.0,45.8398,45.9025,45.7693,45.8633,1500.0
2014-12-17 11:45:00,58.5,58.77,58.5,58.53,600.0,45.8398,46.0514,45.8398,45.8633,600.0
2014-12-17 11:50:00,58.47,58.69,58.25,58.69,2800.0,45.8163,45.9887,45.6439,45.9887,2800.0
2014-12-17 11:55:00,59.0,59.88,58.86,59.71,2500.0,46.2316,46.9211,46.1219,46.7879,2500.0
2014-12-17 12:00:00,59.87,59.87,58.75,58.75,3700.0,46.9133,46.9133,46.0357,46.0357,3700.0
2014-12-17 12:05:00,58.82,58.89,58.27,58.42,3300.0,46.0905,46.1454,45.6596,45.7771,3300.0
2014-12-17 12:10:00,58.19,58.19,57.59,57.68,2000.0,45.5969,45.5969,45.1267,45.1973,2000.0
2014-12-17 12:15:00,57.93,58.08,57.58,57.58,2900.0,45.3932,45.5107,45.1189,45.1189,2900.0
2014-12-17 12:20:00,57.7,57.84,57.52,57.84,900.0,45.2129,45.3226,45.0719,45.3226,900.0
2014-12-17 12:25:00,57.9,57.9,57.77,57.78,1200.0,45.3696,45.3696,45.2678,45.2756,1200.0
2014-12-17 12:30:00,57.79,57.9,57.77,57.81,1100.0,45.2835,45.3696,45.2678,45.2991,1100.0
2014-12-17 12:35:00,57.87,58.19,57.8,58.04,1200.0,45.3461,45.5969,45.2913,45.4794,1200.0
2014-12-17 12:40:00,57.86,58.07,57.82,57.82,1400.0,45.3383,45.5029,45.307,45.307,1400.0
2014-12-17 12:45:00,57.9,58.06,57.84,57.84,1300.0,45.3696,45.495,45.3226,45.3226,1300.0
2014-12-17 12:50:00,57.96,58.04,57.93,58.0,1400.0,45.4167,45.4794,45.3932,45.448,1400.0
2014-12-17 12:55:00,57.84,57.89,57.7,57.8,3600.0,45.3226,45.3618,45.2129,45.2913,3600.0
2014-12-17 13:00:00,57.89,58.05,57.68,57.68,5400.0,45.3618,45.4872,45.1973,45.1973,5400.0
2014-12-17 13:05:00,57.76,57.88,57.66,57.84,2000.0,45.2599,45.354,45.1816,45.3226,2000.0
2014-12-17 13:10:00,57.87,58.03,57.84,57.97,3200.0,45.3461,45.4715,45.3226,45.4245,3200.0
2014-12-17 13:15:00,58.01,58.13,58.01,58.13,1000.0,45.4558,45.5499,45.4558,45.5499,1000.0
2014-12-17 13:20:00,58.12,58.23,58.12,58.18,1400.0,45.542,45.6282,45.542,45.5891,1400.0
2014-12-17 13:25:00,58.17,58.3,58.01,58.19,1700.0,45.5812,45.6831,45.4558,45.5969,1700.0
2014-12-17 13:30:00,58.27,58.36,58.17,58.31,600.0,45.6596,45.7301,45.5812,45.6909,600.0
2014-12-17 13:35:00,58.29,58.44,58.29,58.39,2000.0,45.6752,45.7928,45.6752,45.7536,2000.0
2014-12-17 13:40:00,58.44,58.5,58.28,58.28,2000.0,45.7928,45.8398,45.6674,45.6674,2000.0
2014-12-17 13:45:00,58.3,58.4,58.25,58.28,4600.0,45.6831,45.7614,45.6439,45.6674,4600.0
2014-12-17 13:50:00,58.3,58.33,58.21,58.25,1400.0,45.6831,45.7066,45.6126,45.6439,1400.0
2014-12-17 13:55:00,58.18,58.26,57.99,57.99,1400.0,45.5891,45.6517,45.4402,45.4402,1400.0
2014-12-17 14:00:00,58.15,59.07,58.03,58.7,6600.0,45.5655,46.2864,45.4715,45.9965,6600.0
2014-12-17 14:05:00,58.78,58.94,58.61,58.94,2000.0,46.0592,46.1846,45.926,46.1846,2000.0
2014-12-17 14:10:00,58.94,59.17,58.75,58.84,3800.0,46.1846,46.3648,46.0357,46.1062,3800.0
2014-12-17 14:15:00,58.89,58.9,58.4,58.5,3100.0,46.1454,46.1532,45.7614,45.8398,3100.0
2014-12-17 14:20:00,58.44,58.61,58.24,58.49,5500.0,45.7928,45.926,45.6361,45.832,5500.0
2014-12-17 14:25:00,58.74,58.88,58.39,58.42,3000.0,46.0279,46.1376,45.7536,45.7771,3000.0
2014-12-17 14:30:00,58.33,58.42,57.88,57.88,3700.0,45.7066,45.7771,45.354,45.354,3700.0
2014-12-17 14:35:00,57.89,58.04,57.82,57.82,2000.0,45.3618,45.4794,45.307,45.307,2000.0
2014-12-17 14:40:00,57.94,57.95,57.54,57.78,9300.0,45.401,45.4088,45.0876,45.2756,9300.0
2014-12-17 14:45:00,57.99,57.99,57.35,57.35,4400.0,45.4402,45.4402,44.9387,44.9387,4400.0
2014-12-17 14:50:00,57.18,57.47,57.03,57.47,5100.0,44.8055,45.0327,44.6879,45.0327,5100.0
2014-12-17 14:55:00,57.47,57.5,57.41,57.43,13800.0,45.0327,45.0562,44.9857,45.0014,13800.0
2014-12-17 15:00:00,57.5,57.67,57.29,57.64,6200.0,45.0562,45.1894,44.8917,45.1659,6200.0
2014-12-17 15:05:00,57.56,57.93,57.56,57.93,600.0,45.1032,45.3932,45.1032,45.3932,600.0
2014-12-17 15:10:00,57.94,58.22,57.91,58.22,4000.0,45.401,45.6204,45.3775,45.6204,4000.0
2014-12-17 15:15:00,58.27,58.39,58.09,58.3,3200.0,45.6596,45.7536,45.5185,45.6831,3200.0
2014-12-17 15:20:00,58.26,58.26,57.71,57.82,3500.0,45.6517,45.6517,45.2208,45.307,3500.0
2014-12-17 15:25:00,57.96,58.39,57.96,58.34,3700.0,45.4167,45.7536,45.4167,45.7144,3700.0
2014-12-17 15:30:00,58.34,58.69,57.97,58.35,2500.0,45.7144,45.9887,45.4245,45.7223,2500.0
2014-12-17 15:35:00,58.51,58.69,58.44,58.62,1500.0,45.8476,45.9887,45.7928,45.9338,1500.0
2014-12-17 15:40:00,58.61,59.1,58.61,58.99,5700.0,45.926,46.31,45.926,46.2238,5700.0
2014-12-17 15:45:00,58.97,59.09,58.91,58.99,4400.0,46.2081,46.3021,46.1611,46.2238,4400.0
2014-12-17 15:50:00,59.01,59.01,58.6,58.65,6300.0,46.2394,46.2394,45.9182,45.9573,6300.0
2014-12-17 15:55:00,58.87,59.0,58.86,58.97,23900.0,46.1297,46.2316,46.1219,46.2081,23900.0
2014-12-18 09:30:00,61.32,62.14,61.04,62.1,5800.0,48.0495,48.6921,47.8301,48.6607,5800.0
2014-12-18 09:35:00,62.12,62.12,60.99,61.69,8000.0,48.6764,48.6764,47.7909,48.3394,8000.0
2014-12-18 09:40:00,61.84,61.84,61.03,61.03,19000.0,48.457,48.457,47.8223,47.8223,19000.0
2014-12-18 09:45:00,61.16,61.16,60.67,60.68,5000.0,47.9241,47.9241,47.5402,47.548,5000.0
2014-12-18 09:50:00,60.72,61.17,60.7,60.71,22600.0,47.5794,47.932,47.5637,47.5715,22600.0
2014-12-18 09:55:00,60.63,60.78,60.52,60.69,3100.0,47.5088,47.6264,47.4226,47.5559,3100.0
2014-12-18 10:00:00,60.88,61.01,60.44,60.48,6100.0,47.7047,47.8066,47.36,47.3913,6100.0
2014-12-18 10:05:00,60.81,60.93,60.47,60.93,3000.0,47.6499,47.7439,47.3835,47.7439,3000.0
2014-12-18 10:10:00,60.93,60.93,60.23,60.23,6600.0,47.7439,47.7439,47.1954,47.1954,6600.0
2014-12-18 10:15:00,60.27,60.47,60.0,60.0,5400.0,47.2267,47.3835,47.0152,47.0152,5400.0
2014-12-18 10:20:00,59.95,60.49,59.92,60.31,4200.0,46.976,47.3991,46.9525,47.2581,4200.0
2014-12-18 10:25:00,60.03,60.16,59.82,60.16,4400.0,47.0387,47.1406,46.8741,47.1406,4400.0
2014-12-18 10:30:00,60.15,60.15,59.55,59.55,15300.0,47.1327,47.1327,46.6626,46.6626,15300.0
2014-12-18 10:35:00,59.52,59.63,59.2,59.35,6700.0,46.6391,46.7253,46.3883,46.5058,6700.0
2014-12-18 10:40:00,59.36,59.63,59.32,59.52,6600.0,46.5137,46.7253,46.4823,46.6391,6600.0
2014-12-18 10:45:00,59.52,60.48,59.46,60.48,7500.0,46.6391,47.3913,46.592,47.3913,7500.0
2014-12-18 10:50:00,60.55,60.6,59.96,60.17,4300.0,47.4462,47.4853,46.9838,47.1484,4300.0
2014-12-18 10:55:00,60.35,60.44,60.07,60.07,3500.0,47.2894,47.36,47.07,47.07,3500.0
2014-12-18 11:00:00,60.33,60.33,59.98,60.06,4500.0,47.2738,47.2738,46.9995,47.0622,4500.0
2014-12-18 11:05:00,60.04,60.05,59.55,59.55,4600.0,47.0465,47.0544,46.6626,46.6626,4600.0
2014-12-18 11:10:00,59.69,60.35,59.69,60.35,2000.0,46.7723,47.2894,46.7723,47.2894,2000.0
2014-12-18 11:15:00,60.4,60.75,60.32,60.61,1800.0,47.3286,47.6029,47.2659,47.4932,1800.0
2014-12-18 11:20:00,60.73,60.73,60.59,60.6,1700.0,47.5872,47.5872,47.4775,47.4853,1700.0
2014-12-18 11:25:00,60.49,60.49,60.23,60.32,3300.0,47.3991,47.3991,47.1954,47.2659,3300.0
2014-12-18 11:30:00,60.39,60.55,60.21,60.32,2100.0,47.3208,47.4462,47.1797,47.2659,2100.0
2014-12-18 11:35:00,60.51,60.92,60.36,60.67,2600.0,47.4148,47.7361,47.2973,47.5402,2600.0
2014-12-18 11:40:00,60.73,60.86,60.35,60.35,2200.0,47.5872,47.6891,47.2894,47.2894,2200.0
2014-12-18 11:45:00,60.13,60.35,60.04,60.1,1700.0,47.117,47.2894,47.0465,47.0935,1700.0
2014-12-18 11:50:00,60.12,60.41,59.88,60.33,900.0,47.1092,47.3365,46.9211,47.2738,900.0
2014-12-18 11:55:00,60.27,60.27,59.77,59.99,1800.0,47.2267,47.2267,46.835,47.0073,1800.0
2014-12-18 12:00:00,59.63,59.63,59.49,59.62,500.0,46.7253,46.7253,46.6156,46.7174,500.0
2014-12-18 12:05:00,59.77,59.88,59.64,59.88,1400.0,46.835,46.9211,46.7331,46.9211,1400.0
2014-12-18 12:10:00,60.0,60.35,59.98,60.13,1500.0,47.0152,47.2894,46.9995,47.117,1500.0
2014-12-18 12:15:00,60.0,60.0,59.83,59.89,1700.0,47.0152,47.0152,46.882,46.929,1700.0
2014-12-18 12:20:00,60.37,60.37,59.81,59.81,1700.0,47.3051,47.3051,46.8663,46.8663,1700.0
2014-12-18 12:25:00,60.14,60.18,60.04,60.18,1300.0,47.1249,47.1562,47.0465,47.1562,1300.0
2014-12-18 12:30:00,60.04,60.05,59.75,59.79,1100.0,47.0465,47.0544,46.8193,46.8506,1100.0
2014-12-18 12:35:00,59.89,60.14,59.89,59.99,1600.0,46.929,47.1249,46.929,47.0073,1600.0
2014-12-18 12:40:00,60.04,60.2,59.92,60.08,3700.0,47.0465,47.1719,46.9525,47.0779,3700.0
2014-12-18 12:45:00,60.11,60.6,60.04,60.55,1900.0,47.1014,47.4853,47.0465,47.4462,1900.0
2014-12-18 12:50:00,60.71,60.73,60.39,60.41,6400.0,47.5715,47.5872,47.3208,47.3365,6400.0
2014-12-18 12:55:00,60.47,60.6,60.37,60.45,2000.0,47.3835,47.4853,47.3051,47.3678,2000.0
2014-12-18 13:00:00,60.51,60.51,60.08,60.12,3400.0,47.4148,47.4148,47.0779,47.1092,3400.0
2014-12-18 13:05:00,60.05,60.19,59.95,59.97,4800.0,47.0544,47.1641,46.976,46.9917,4800.0
2014-12-18 13:10:00,59.86,60.0,59.82,59.86,900.0,46.9055,47.0152,46.8741,46.9055,900.0
2014-12-18 13:15:00,59.79,59.98,59.79,59.86,1200.0,46.8506,46.9995,46.8506,46.9055,1200.0
2014-12-18 13:20:00,60.01,60.21,59.88,59.97,2800.0,47.023,47.1797,46.9211,46.9917,2800.0
2014-12-18 13:25:00,60.14,60.14,59.82,59.96,2100.0,47.1249,47.1249,46.8741,46.9838,2100.0
2014-12-18 13:30:00,59.98,60.0,59.83,59.9,2400.0,46.9995,47.0152,46.882,46.9368,2400.0
2014-12-18 13:35:00,59.93,59.93,59.6,59.65,1900.0,46.9603,46.9603,46.7017,46.7409,1900.0
2014-12-18 13:40:00,59.67,59.69,59.47,59.57,6300.0,46.7566,46.7723,46.5999,46.6782,6300.0
2014-12-18 13:45:00,59.54,59.54,59.22,59.22,2300.0,46.6547,46.6547,46.404,46.404,2300.0
2014-12-18 13:50:00,59.28,59.39,59.23,59.31,1000.0,46.451,46.5372,46.4118,46.4745,1000.0
2014-12-18 13:55:00,59.39,59.44,59.04,59.27,1000.0,46.5372,46.5764,46.2629,46.4432,1000.0
2014-12-18 14:00:00,59.19,59.19,58.81,58.88,1300.0,46.3805,46.3805,46.0827,46.1376,1300.0
2014-12-18 14:05:00,58.94,58.94,58.44,58.6,1600.0,46.1846,46.1846,45.7928,45.9182,1600.0
2014-12-18 14:10:00,58.51,58.66,58.37,58.47,2300.0,45.8476,45.9652,45.7379,45.8163,2300.0
2014-12-18 14:15:00,58.41,58.53,58.3,58.41,2600.0,45.7693,45.8633,45.6831,45.7693,2600.0
2014-12-18 14:20:00,58.44,58.44,58.11,58.11,1600.0,45.7928,45.7928,45.5342,45.5342,1600.0
2014-12-18 14:25:00,58.04,58.05,58.0,58.0,1000.0,45.4794,45.4872,45.448,45.448,1000.0
2014-12-18 14:30:00,57.99,58.2,57.82,58.07,2500.0,45.4402,45.6047,45.307,45.5029,2500.0
2014-12-18 14:35:00,58.26,58.35,58.19,58.24,2500.0,45.6517,45.7223,45.5969,45.6361,2500.0
2014-12-18 14:40:00,58.23,58.45,58.2,58.37,1100.0,45.6282,45.8006,45.6047,45.7379,1100.0
2014-12-18 14:45:00,58.19,58.44,58.19,58.34,1800.0,45.5969,45.7928,45.5969,45.7144,1800.0
2014-12-18 14:50:00,58.24,58.49,58.18,58.49,1100.0,45.6361,45.832,45.5891,45.832,1100.0
2014-12-18 14:55:00,58.77,59.01,58.77,59.01,2000.0,46.0514,46.2394,46.0514,46.2394,2000.0
2014-12-18 15:00:00,59.11,59.28,58.99,59.14,1800.0,46.3178,46.451,46.2238,46.3413,1800.0
2014-12-18 15:05:00,59.32,59.32,59.11,59.24,1300.0,46.4823,46.4823,46.3178,46.4197,1300.0
2014-12-18 15:10:00,59.23,59.52,59.23,59.52,1300.0,46.4118,46.6391,46.4118,46.6391,1300.0
2014-12-18 15:15:00,59.53,59.57,59.25,59.32,1500.0,46.6469,46.6782,46.4275,46.4823,1500.0
2014-12-18 15:20:00,59.2,59.31,58.98,59.31,1200.0,46.3883,46.4745,46.2159,46.4745,1200.0
2014-12-18 15:25:00,59.36,59.36,59.11,59.25,1500.0,46.5137,46.5137,46.3178,46.4275,1500.0
2014-12-18 15:30:00,59.21,59.29,59.03,59.03,2500.0,46.3961,46.4588,46.2551,46.2551,2500.0
2014-12-18 15:35:00,59.21,59.28,59.07,59.28,2100.0,46.3961,46.451,46.2864,46.451,2100.0
2014-12-18 15:40:00,59.23,59.5,59.2,59.39,2900.0,46.4118,46.6234,46.3883,46.5372,2900.0
2014-12-18 15:45:00,59.38,59.49,59.31,59.43,2800.0,46.5294,46.6156,46.4745,46.5685,2800.0
2014-12-18 15:50:00,59.5,59.51,59.29,59.29,6200.0,46.6234,46.6312,46.4588,46.4588,6200.0
2014-12-18 15:55:00,59.36,59.6,59.36,59.58,6000.0,46.5137,46.7017,46.5137,46.6861,6000.0
2014-12-19 09:30:00,60.17,60.5,60.17,60.5,3500.0,47.1484,47.407,47.1484,47.407,3500.0
2014-12-19 09:35:00,60.0,60.0,59.18,59.18,5700.0,47.0152,47.0152,46.3726,46.3726,5700.0
2014-12-19 09:40:00,58.97,60.25,58.97,60.04,1700.0,46.2081,47.2111,46.2081,47.0465,1700.0
2014-12-19 09:45:00,60.24,60.72,60.24,60.72,500.0,47.2032,47.5794,47.2032,47.5794,500.0
2014-12-19 09:50:00,60.77,60.99,60.69,60.74,1100.0,47.6185,47.7909,47.5559,47.595,1100.0
2014-12-19 09:55:00,61.43,61.67,61.37,61.64,1600.0,48.1357,48.3238,48.0887,48.3003,1600.0
2014-12-19 10:00:00,61.29,61.36,60.85,61.36,700.0,48.026,48.0809,47.6812,48.0809,700.0
2014-12-19 10:05:00,61.21,61.21,60.69,60.92,700.0,47.9633,47.9633,47.5559,47.7361,700.0
2014-12-19 10:10:00,60.77,60.77,60.09,60.24,500.0,47.6185,47.6185,47.0857,47.2032,500.0
2014-12-19 10:15:00,60.25,60.26,59.84,60.08,1000.0,47.2111,47.2189,46.8898,47.0779,1000.0
2014-12-19 10:20:00,59.76,60.14,59.76,60.14,500.0,46.8271,47.1249,46.8271,47.1249,500.0
2014-12-19 10:25:00,60.18,60.18,60.04,60.12,500.0,47.1562,47.1562,47.0465,47.1092,500.0
2014-12-19 10:30:00,60.29,60.4,60.14,60.4,700.0,47.2424,47.3286,47.1249,47.3286,700.0
2014-12-19 10:35:00,60.59,60.59,60.36,60.43,400.0,47.4775,47.4775,47.2973,47.3521,400.0
2014-12-19 10:40:00,60.24,60.81,60.24,60.63,2600.0,47.2032,47.6499,47.2032,47.5088,2600.0
2014-12-19 10:45:00,60.45,60.69,60.29,60.6,2700.0,47.3678,47.5559,47.2424,47.4853,2700.0
2014-12-19 10:50:00,60.57,60.74,60.43,60.55,900.0,47.4618,47.595,47.3521,47.4462,900.0
2014-12-19 10:55:00,60.41,60.86,60.41,60.78,1000.0,47.3365,47.6891,47.3365,47.6264,1000.0
2014-12-19 11:00:00,60.75,60.79,60.35,60.38,1800.0,47.6029,47.6342,47.2894,47.3129,1800.0
2014-12-19 11:05:00,60.2,60.33,60.12,60.33,1100.0,47.1719,47.2738,47.1092,47.2738,1100.0
2014-12-19 11:10:00,60.47,60.52,60.3,60.48,700.0,47.3835,47.4226,47.2503,47.3913,700.0
2014-12-19 11:15:00,60.38,60.38,60.32,60.32,300.0,47.3129,47.3129,47.2659,47.2659,300.0
2014-12-19 11:20:00,60.3,60.5,60.3,60.5,600.0,47.2503,47.407,47.2503,47.407,600.0
2014-12-19 11:25:00,60.38,60.62,60.38,60.39,1100.0,47.3129,47.501,47.3129,47.3208,1100.0
2014-12-19 11:30:00,60.37,60.46,60.37,60.46,200.0,47.3051,47.3756,47.3051,47.3756,200.0
2014-12-19 11:35:00,60.46,60.46,60.46,60.46,0.0,47.3756,47.3756,47.3756,47.3756,0.0
2014-12-19 11:40:00,60.87,60.92,60.85,60.92,600.0,47.6969,47.7361,47.6812,47.7361,600.0
2014-12-19 11:45:00,60.81,60.81,60.81,60.81,900.0,47.6499,47.6499,47.6499,47.6499,900.0
2014-12-19 11:50:00,60.87,60.96,60.79,60.96,1200.0,47.6969,47.7674,47.6342,47.7674,1200.0
2014-12-19 11:55:00,60.93,61.02,60.81,60.85,2400.0,47.7439,47.8144,47.6499,47.6812,2400.0
2014-12-19 12:00:00,60.8,60.85,60.57,60.59,900.0,47.642,47.6812,47.4618,47.4775,900.0
2014-12-19 12:05:00,60.65,60.82,60.56,60.64,3200.0,47.5245,47.6577,47.454,47.5167,3200.0
2014-12-19 12:10:00,60.77,60.8,60.66,60.67,700.0,47.6185,47.642,47.5323,47.5402,700.0
2014-12-19 12:15:00,60.64,60.78,60.62,60.74,1400.0,47.5167,47.6264,47.501,47.595,1400.0
2014-12-19 12:20:00,60.77,60.81,60.64,60.7,1100.0,47.6185,47.6499,47.5167,47.5637,1100.0
2014-12-19 12:25:00,60.73,60.73,60.63,60.66,600.0,47.5872,47.5872,47.5088,47.5323,600.0
2014-12-19 12:30:00,60.56,60.6,60.56,60.6,200.0,47.454,47.4853,47.454,47.4853,200.0
2014-12-19 12:35:00,60.67,60.74,60.66,60.74,400.0,47.5402,47.595,47.5323,47.595,400.0
2014-12-19 12:40:00,60.67,60.72,60.51,60.61,1200.0,47.5402,47.5794,47.4148,47.4932,1200.0
2014-12-19 12:45:00,60.95,60.95,60.52,60.64,1300.0,47.7596,47.7596,47.4226,47.5167,1300.0
2014-12-19 12:50:00,60.7,60.81,60.63,60.66,2200.0,47.5637,47.6499,47.5088,47.5323,2200.0
2014-12-19 12:55:00,60.66,61.09,60.64,61.06,3800.0,47.5323,47.8693,47.5167,47.8458,3800.0
2014-12-19 13:00:00,61.13,61.3,61.13,61.24,1100.0,47.9006,48.0338,47.9006,47.9868,1100.0
2014-12-19 13:05:00,61.34,61.34,61.32,61.32,200.0,48.0652,48.0652,48.0495,48.0495,200.0
2014-12-19 13:10:00,61.16,61.16,61.0,61.09,500.0,47.9241,47.9241,47.7988,47.8693,500.0
2014-12-19 13:15:00,61.0,61.12,61.0,61.12,300.0,47.7988,47.8928,47.7988,47.8928,300.0
2014-12-19 13:20:00,61.04,61.29,61.04,61.26,4800.0,47.8301,48.026,47.8301,48.0025,4800.0
2014-12-19 13:25:00,61.32,61.53,61.28,61.4,1000.0,48.0495,48.2141,48.0182,48.1122,1000.0
2014-12-19 13:30:00,61.51,61.58,61.51,61.54,400.0,48.1984,48.2532,48.1984,48.2219,400.0
2014-12-19 13:35:00,61.57,61.57,61.47,61.51,500.0,48.2454,48.2454,48.1671,48.1984,500.0
2014-12-19 13:40:00,61.4,61.56,61.4,61.53,2200.0,48.1122,48.2376,48.1122,48.2141,2200.0
2014-12-19 13:45:00,61.52,61.52,61.33,61.35,7800.0,48.2062,48.2062,48.0573,48.073,7800.0
2014-12-19 13:50:00,61.39,61.39,61.19,61.25,2300.0,48.1044,48.1044,47.9476,47.9947,2300.0
2014-12-19 13:55:00,61.35,61.39,61.24,61.39,1700.0,48.073,48.1044,47.9868,48.1044,1700.0
2014-12-19 14:00:00,61.31,61.41,61.27,61.35,5000.0,48.0417,48.12,48.0103,48.073,5000.0
2014-12-19 14:05:00,61.37,61.37,61.29,61.31,900.0,48.0887,48.0887,48.026,48.0417,900.0
2014-12-19 14:10:00,61.42,61.66,61.42,61.42,1800.0,48.1279,48.3159,48.1279,48.1279,1800.0
2014-12-19 14:15:00,61.44,61.63,61.42,61.63,400.0,48.1435,48.2924,48.1279,48.2924,400.0
2014-12-19 14:20:00,61.66,61.76,61.64,61.64,1400.0,48.3159,48.3943,48.3003,48.3003,1400.0
2014-12-19 14:25:00,61.64,61.92,61.47,61.92,1200.0,48.3003,48.5197,48.1671,48.5197,1200.0
2014-12-19 14:30:00,61.87,62.18,61.79,62.18,2300.0,48.4805,48.7234,48.4178,48.7234,2300.0
2014-12-19 14:35:00,62.13,62.27,62.08,62.27,6000.0,48.6842,48.7939,48.645,48.7939,6000.0
2014-12-19 14:40:00,62.31,62.65,62.31,62.65,2400.0,48.8253,49.0917,48.8253,49.0917,2400.0
2014-12-19 14:45:00,62.63,62.88,62.63,62.88,1800.0,49.076,49.2719,49.076,49.2719,1800.0
2014-12-19 14:50:00,62.91,63.0,62.81,62.83,5100.0,49.2954,49.3659,49.2171,49.2327,5100.0
2014-12-19 14:55:00,62.83,62.91,62.83,62.88,1100.0,49.2327,49.2954,49.2327,49.2719,1100.0
2014-12-19 15:00:00,62.91,63.03,62.91,62.96,2000.0,49.2954,49.3894,49.2954,49.3346,2000.0
2014-12-19 15:05:00,62.94,62.94,62.77,62.89,2000.0,49.3189,49.3189,49.1857,49.2797,2000.0
2014-12-19 15:10:00,62.89,62.89,62.52,62.59,7400.0,49.2797,49.2797,48.9898,49.0447,7400.0
2014-12-19 15:15:00,62.6,62.66,62.44,62.47,3300.0,49.0525,49.0995,48.9271,48.9506,3300.0
2014-12-19 15:20:00,62.39,62.64,62.38,62.5,3400.0,48.888,49.0838,48.8801,48.9741,3400.0
2014-12-19 15:25:00,62.52,62.61,62.22,62.3,9900.0,48.9898,49.0603,48.7547,48.8174,9900.0
2014-12-19 15:30:00,62.34,62.4,62.1,62.22,13200.0,48.8488,48.8958,48.6607,48.7547,13200.0
2014-12-19 15:35:00,62.14,62.24,62.06,62.21,8300.0,48.6921,48.7704,48.6294,48.7469,8300.0
2014-12-19 15:40:00,62.22,62.49,62.18,62.39,6100.0,48.7547,48.9663,48.7234,48.888,6100.0
2014-12-19 15:45:00,62.47,62.62,62.4,62.62,4000.0,48.9506,49.0682,48.8958,49.0682,4000.0
2014-12-19 15:50:00,62.62,62.62,62.4,62.43,11000.0,49.0682,49.0682,48.8958,48.9193,11000.0
2014-12-19 15:55:00,62.45,62.75,62.45,62.57,9400.0,48.935,49.17,48.935,49.029,9400.0
2014-12-22 09:30:00,61.31,61.31,60.24,60.65,1600.0,48.0417,48.0417,47.2032,47.5245,1600.0
2014-12-22 09:35:00,60.77,60.77,60.24,60.25,2000.0,47.6185,47.6185,47.2032,47.2111,2000.0
2014-12-22 09:40:00,60.26,60.89,60.26,60.27,3700.0,47.2189,47.7126,47.2189,47.2267,3700.0
2014-12-22 09:45:00,59.95,60.4,59.94,60.4,400.0,46.976,47.3286,46.9682,47.3286,400.0
2014-12-22 09:50:00,60.4,60.4,60.4,60.4,0.0,47.3286,47.3286,47.3286,47.3286,0.0
2014-12-22 09:55:00,60.37,60.43,60.28,60.3,800.0,47.3051,47.3521,47.2346,47.2503,800.0
2014-12-22 10:00:00,60.43,60.53,60.35,60.39,1900.0,47.3521,47.4305,47.2894,47.3208,1900.0
2014-12-22 10:05:00,60.63,60.63,60.07,60.16,2100.0,47.5088,47.5088,47.07,47.1406,2100.0
2014-12-22 10:10:00,59.84,59.94,59.56,59.94,1400.0,46.8898,46.9682,46.6704,46.9682,1400.0
2014-12-22 10:15:00,59.66,60.53,59.58,60.17,2800.0,46.7488,47.4305,46.6861,47.1484,2800.0
2014-12-22 10:20:00,60.4,60.4,60.12,60.12,600.0,47.3286,47.3286,47.1092,47.1092,600.0
2014-12-22 10:25:00,59.95,60.17,59.93,60.05,1600.0,46.976,47.1484,46.9603,47.0544,1600.0
2014-12-22 10:30:00,59.7,60.06,59.5,59.5,1600.0,46.7801,47.0622,46.6234,46.6234,1600.0
2014-12-22 10:35:00,59.5,59.76,59.5,59.65,1100.0,46.6234,46.8271,46.6234,46.7409,1100.0
2014-12-22 10:40:00,59.52,59.84,59.52,59.72,500.0,46.6391,46.8898,46.6391,46.7958,500.0
2014-12-22 10:45:00,59.61,59.83,59.53,59.61,1500.0,46.7096,46.882,46.6469,46.7096,1500.0
2014-12-22 10:50:00,59.85,59.89,59.77,59.77,1000.0,46.8976,46.929,46.835,46.835,1000.0
2014-12-22 10:55:00,59.8,60.44,59.8,60.44,700.0,46.8585,47.36,46.8585,47.36,700.0
2014-12-22 11:00:00,60.43,60.49,60.25,60.29,2000.0,47.3521,47.3991,47.2111,47.2424,2000.0
2014-12-22 11:05:00,60.64,60.81,60.46,60.56,2300.0,47.5167,47.6499,47.3756,47.454,2300.0
2014-12-22 11:10:00,60.61,60.74,60.23,60.23,1500.0,47.4932,47.595,47.1954,47.1954,1500.0
2014-12-22 11:15:00,60.36,60.39,60.14,60.14,1000.0,47.2973,47.3208,47.1249,47.1249,1000.0
2014-12-22 11:20:00,59.97,60.25,59.86,60.25,1800.0,46.9917,47.2111,46.9055,47.2111,1800.0
2014-12-22 11:25:00,60.12,60.12,59.73,59.95,1100.0,47.1092,47.1092,46.8036,46.976,1100.0
2014-12-22 11:30:00,59.64,59.89,59.57,59.85,2500.0,46.7331,46.929,46.6782,46.8976,2500.0
2014-12-22 11:35:00,59.78,59.83,59.52,59.62,2300.0,46.8428,46.882,46.6391,46.7174,2300.0
2014-12-22 11:40:00,59.6,59.79,59.57,59.74,1300.0,46.7017,46.8506,46.6782,46.8114,1300.0
2014-12-22 11:45:00,59.61,60.15,59.61,60.15,1100.0,46.7096,47.1327,46.7096,47.1327,1100.0
2014-12-22 11:50:00,59.98,60.11,59.74,59.74,1300.0,46.9995,47.1014,46.8114,46.8114,1300.0
2014-12-22 11:55:00,59.85,59.94,59.74,59.74,800.0,46.8976,46.9682,46.8114,46.8114,800.0
2014-12-22 12:00:00,59.98,59.98,59.65,59.85,1500.0,46.9995,46.9995,46.7409,46.8976,1500.0
2014-12-22 12:05:00,59.62,59.62,59.6,59.6,300.0,46.7174,46.7174,46.7017,46.7017,300.0
2014-12-22 12:10:00,59.65,59.86,59.65,59.84,1000.0,46.7409,46.9055,46.7409,46.8898,1000.0
2014-12-22 12:15:00,59.71,59.89,59.71,59.79,1300.0,46.7879,46.929,46.7879,46.8506,1300.0
2014-12-22 12:20:00,59.83,59.92,59.81,59.91,600.0,46.882,46.9525,46.8663,46.9447,600.0
2014-12-22 12:25:00,59.62,59.71,59.62,59.71,900.0,46.7174,46.7879,46.7174,46.7879,900.0
2014-12-22 12:30:00,59.64,59.74,59.56,59.74,1200.0,46.7331,46.8114,46.6704,46.8114,1200.0
2014-12-22 12:35:00,59.62,59.86,59.62,59.86,600.0,46.7174,46.9055,46.7174,46.9055,600.0
2014-12-22 12:40:00,59.88,59.9,59.68,59.85,4500.0,46.9211,46.9368,46.7644,46.8976,4500.0
2014-12-22 12:45:00,59.82,59.88,59.75,59.75,2300.0,46.8741,46.9211,46.8193,46.8193,2300.0
2014-12-22 12:50:00,59.75,59.75,59.75,59.75,0.0,46.8193,46.8193,46.8193,46.8193,0.0
2014-12-22 12:55:00,59.87,59.87,59.82,59.82,300.0,46.9133,46.9133,46.8741,46.8741,300.0
2014-12-22 13:00:00,59.73,59.78,59.73,59.78,300.0,46.8036,46.8428,46.8036,46.8428,300.0
2014-12-22 13:05:00,59.75,59.92,59.71,59.78,3400.0,46.8193,46.9525,46.7879,46.8428,3400.0
2014-12-22 13:10:00,59.68,59.69,59.63,59.65,700.0,46.7644,46.7723,46.7253,46.7409,700.0
2014-12-22 13:15:00,59.79,59.8,59.61,59.61,1000.0,46.8506,46.8585,46.7096,46.7096,1000.0
2014-12-22 13:20:00,59.56,59.6,59.51,59.53,900.0,46.6704,46.7017,46.6312,46.6469,900.0
2014-12-22 13:25:00,59.7,59.7,59.5,59.5,400.0,46.7801,46.7801,46.6234,46.6234,400.0
2014-12-22 13:30:00,59.46,59.55,59.37,59.5,1700.0,46.592,46.6626,46.5215,46.6234,1700.0
2014-12-22 13:35:00,59.61,59.64,59.61,59.63,400.0,46.7096,46.7331,46.7096,46.7253,400.0
2014-12-22 13:40:00,59.53,59.73,59.53,59.73,500.0,46.6469,46.8036,46.6469,46.8036,500.0
2014-12-22 13:45:00,59.68,59.89,59.64,59.89,600.0,46.7644,46.929,46.7331,46.929,600.0
2014-12-22 13:50:00,59.94,59.94,59.82,59.9,800.0,46.9682,46.9682,46.8741,46.9368,800.0
2014-12-22 13:55:00,59.8,60.25,59.79,60.25,400.0,46.8585,47.2111,46.8506,47.2111,400.0
2014-12-22 14:00:00,60.3,60.44,60.25,60.44,700.0,47.2503,47.36,47.2111,47.36,700.0
2014-12-22 14:05:00,60.55,60.74,60.51,60.74,1000.0,47.4462,47.595,47.4148,47.595,1000.0
2014-12-22 14:10:00,60.88,61.0,60.82,61.0,600.0,47.7047,47.7988,47.6577,47.7988,600.0
2014-12-22 14:15:00,61.32,61.32,61.19,61.19,700.0,48.0495,48.0495,47.9476,47.9476,700.0
2014-12-22 14:20:00,61.23,61.4,61.11,61.12,2700.0,47.979,48.1122,47.885,47.8928,2700.0
2014-12-22 14:25:00,61.1,61.1,60.99,61.0,600.0,47.8771,47.8771,47.7909,47.7988,600.0
2014-12-22 14:30:00,61.04,61.04,60.73,60.73,400.0,47.8301,47.8301,47.5872,47.5872,400.0
2014-12-22 14:35:00,60.52,60.7,60.52,60.63,400.0,47.4226,47.5637,47.4226,47.5088,400.0
2014-12-22 14:40:00,60.58,60.77,60.58,60.73,800.0,47.4697,47.6185,47.4697,47.5872,800.0
2014-12-22 14:45:00,60.89,60.89,60.78,60.78,300.0,47.7126,47.7126,47.6264,47.6264,300.0
2014-12-22 14:50:00,60.97,61.15,60.97,61.07,700.0,47.7753,47.9163,47.7753,47.8536,700.0
2014-12-22 14:55:00,61.03,61.07,61.02,61.02,400.0,47.8223,47.8536,47.8144,47.8144,400.0
2014-12-22 15:00:00,61.09,61.34,61.09,61.22,2000.0,47.8693,48.0652,47.8693,47.9712,2000.0
2014-12-22 15:05:00,61.15,61.36,61.15,61.33,1400.0,47.9163,48.0809,47.9163,48.0573,1400.0
2014-12-22 15:10:00,61.27,61.3,61.11,61.11,1400.0,48.0103,48.0338,47.885,47.885,1400.0
2014-12-22 15:15:00,61.05,61.28,61.02,61.28,600.0,47.8379,48.0182,47.8144,48.0182,600.0
2014-12-22 15:20:00,61.31,61.5,61.26,61.5,2000.0,48.0417,48.1906,48.0025,48.1906,2000.0
2014-12-22 15:25:00,61.34,61.36,61.22,61.36,1800.0,48.0652,48.0809,47.9712,48.0809,1800.0
2014-12-22 15:30:00,61.35,61.39,61.24,61.29,1900.0,48.073,48.1044,47.9868,48.026,1900.0
2014-12-22 15:35:00,61.28,61.32,61.19,61.27,1600.0,48.0182,48.0495,47.9476,48.0103,1600.0
2014-12-22 15:40:00,61.25,61.25,61.0,61.0,1700.0,47.9947,47.9947,47.7988,47.7988,1700.0
2014-12-22 15:45:00,61.04,61.11,60.82,61.08,2900.0,47.8301,47.885,47.6577,47.8615,2900.0
2014-12-22 15:50:00,61.04,61.12,60.91,60.98,5500.0,47.8301,47.8928,47.7282,47.7831,5500.0
2014-12-22 15:55:00,61.0,61.03,60.92,60.99,2200.0,47.7988,47.8223,47.7361,47.7909,2200.0
2014-12-23 09:30:00,61.6,61.6,61.6,61.6,100.0,48.2689,48.2689,48.2689,48.2689,100.0
2014-12-23 09:35:00,61.7,61.93,61.6,61.6,1800.0,48.3473,48.5275,48.2689,48.2689,1800.0
2014-12-23 09:40:00,61.67,61.75,61.41,61.41,1600.0,48.3238,48.3865,48.12,48.12,1600.0
2014-12-23 09:45:00,61.47,61.52,61.01,61.01,1100.0,48.1671,48.2062,47.8066,47.8066,1100.0
2014-12-23 09:50:00,60.76,60.76,60.68,60.68,400.0,47.6107,47.6107,47.548,47.548,400.0
2014-12-23 09:55:00,60.9,60.9,60.7,60.7,300.0,47.7204,47.7204,47.5637,47.5637,300.0
2014-12-23 10:00:00,60.73,60.99,60.72,60.89,900.0,47.5872,47.7909,47.5794,47.7126,900.0
2014-12-23 10:05:00,61.03,61.11,60.89,60.94,600.0,47.8223,47.885,47.7126,47.7518,600.0
2014-12-23 10:10:00,61.05,61.17,61.04,61.11,700.0,47.8379,47.932,47.8301,47.885,700.0
2014-12-23 10:15:00,61.06,61.41,60.92,61.34,900.0,47.8458,48.12,47.7361,48.0652,900.0
2014-12-23 10:20:00,61.45,61.45,61.08,61.08,1200.0,48.1514,48.1514,47.8615,47.8615,1200.0
2014-12-23 10:25:00,61.21,61.37,61.21,61.37,200.0,47.9633,48.0887,47.9633,48.0887,200.0
2014-12-23 10:30:00,61.19,61.57,61.19,61.35,800.0,47.9476,48.2454,47.9476,48.073,800.0
2014-12-23 10:35:00,61.57,61.78,61.57,61.71,2600.0,48.2454,48.41,48.2454,48.3551,2600.0
2014-12-23 10:40:00,61.67,61.75,61.48,61.59,1500.0,48.3238,48.3865,48.1749,48.2611,1500.0
2014-12-23 10:45:00,61.64,61.78,61.54,61.54,4500.0,48.3003,48.41,48.2219,48.2219,4500.0
2014-12-23 10:50:00,61.61,61.75,61.56,61.75,2000.0,48.2768,48.3865,48.2376,48.3865,2000.0
2014-12-23 10:55:00,61.75,61.87,61.58,61.72,700.0,48.3865,48.4805,48.2532,48.3629,700.0
2014-12-23 11:00:00,61.79,61.79,61.72,61.73,600.0,48.4178,48.4178,48.3629,48.3708,600.0
2014-12-23 11:05:00,61.72,61.74,61.55,61.55,700.0,48.3629,48.3786,48.2297,48.2297,700.0
2014-12-23 11:10:00,61.63,61.65,61.51,61.52,500.0,48.2924,48.3081,48.1984,48.2062,500.0
2014-12-23 11:15:00,61.39,61.59,61.35,61.59,400.0,48.1044,48.2611,48.073,48.2611,400.0
2014-12-23 11:20:00,61.94,61.95,61.94,61.95,200.0,48.5353,48.5432,48.5353,48.5432,200.0
2014-12-23 11:25:00,62.01,62.19,62.0,62.09,4200.0,48.5902,48.7312,48.5824,48.6529,4200.0
2014-12-23 11:30:00,62.15,62.15,61.94,61.94,800.0,48.6999,48.6999,48.5353,48.5353,800.0
2014-12-23 11:35:00,61.72,62.03,61.72,62.03,800.0,48.3629,48.6059,48.3629,48.6059,800.0
2014-12-23 11:40:00,61.93,61.93,61.87,61.9,500.0,48.5275,48.5275,48.4805,48.504,500.0
2014-12-23 11:45:00,61.8,61.8,61.8,61.8,100.0,48.4256,48.4256,48.4256,48.4256,100.0
2014-12-23 11:50:00,61.72,61.77,61.6,61.6,500.0,48.3629,48.4021,48.2689,48.2689,500.0
2014-12-23 11:55:00,61.6,61.6,61.6,61.6,0.0,48.2689,48.2689,48.2689,48.2689,0.0
2014-12-23 12:00:00,61.39,61.57,61.38,61.57,1800.0,48.1044,48.2454,48.0965,48.2454,1800.0
2014-12-23 12:05:00,61.57,61.57,61.28,61.28,1300.0,48.2454,48.2454,48.0182,48.0182,1300.0
2014-12-23 12:10:00,61.26,61.3,61.26,61.3,200.0,48.0025,48.0338,48.0025,48.0338,200.0
2014-12-23 12:15:00,61.49,61.51,61.43,61.51,700.0,48.1827,48.1984,48.1357,48.1984,700.0
2014-12-23 12:20:00,61.45,61.47,61.45,61.47,200.0,48.1514,48.1671,48.1514,48.1671,200.0
2014-12-23 12:25:00,61.32,61.38,61.24,61.24,1700.0,48.0495,48.0965,47.9868,47.9868,1700.0
2014-12-23 12:30:00,61.22,61.23,61.15,61.23,800.0,47.9712,47.979,47.9163,47.979,800.0
2014-12-23 12:35:00,61.34,61.46,61.34,61.39,1100.0,48.0652,48.1592,48.0652,48.1044,1100.0
2014-12-23 12:40:00,61.58,61.65,61.58,61.59,500.0,48.2532,48.3081,48.2532,48.2611,500.0
2014-12-23 12:45:00,61.29,61.29,61.29,61.29,500.0,48.026,48.026,48.026,48.026,500.0
2014-12-23 12:50:00,61.43,61.43,61.43,61.43,400.0,48.1357,48.1357,48.1357,48.1357,400.0
2014-12-23 12:55:00,61.48,61.48,61.48,61.48,100.0,48.1749,48.1749,48.1749,48.1749,100.0
2014-12-23 13:00:00,61.43,61.45,61.43,61.45,200.0,48.1357,48.1514,48.1357,48.1514,200.0
2014-12-23 13:05:00,61.43,61.43,61.32,61.32,300.0,48.1357,48.1357,48.0495,48.0495,300.0
2014-12-23 13:10:00,61.4,61.4,61.34,61.34,200.0,48.1122,48.1122,48.0652,48.0652,200.0
2014-12-23 13:15:00,61.31,61.35,61.28,61.34,2200.0,48.0417,48.073,48.0182,48.0652,2200.0
2014-12-23 13:20:00,61.19,61.19,61.19,61.19,100.0,47.9476,47.9476,47.9476,47.9476,100.0
2014-12-23 13:25:00,61.25,61.25,61.25,61.25,100.0,47.9947,47.9947,47.9947,47.9947,100.0
2014-12-23 13:30:00,61.1,61.1,61.03,61.03,400.0,47.8771,47.8771,47.8223,47.8223,400.0
2014-12-23 13:35:00,60.76,60.78,60.75,60.75,400.0,47.6107,47.6264,47.6029,47.6029,400.0
2014-12-23 13:40:00,60.74,60.76,60.7,60.75,3200.0,47.595,47.6107,47.5637,47.6029,3200.0
2014-12-23 13:45:00,60.88,60.88,60.81,60.81,400.0,47.7047,47.7047,47.6499,47.6499,400.0
2014-12-23 13:50:00,60.87,60.94,60.87,60.93,400.0,47.6969,47.7518,47.6969,47.7439,400.0
2014-12-23 13:55:00,60.88,60.88,60.66,60.66,300.0,47.7047,47.7047,47.5323,47.5323,300.0
2014-12-23 14:00:00,60.66,60.91,60.57,60.91,1200.0,47.5323,47.7282,47.4618,47.7282,1200.0
2014-12-23 14:05:00,60.88,60.88,60.75,60.75,400.0,47.7047,47.7047,47.6029,47.6029,400.0
2014-12-23 14:10:00,60.69,60.71,60.69,60.7,300.0,47.5559,47.5715,47.5559,47.5637,300.0
2014-12-23 14:15:00,60.71,60.92,60.71,60.92,400.0,47.5715,47.7361,47.5715,47.7361,400.0
2014-12-23 14:20:00,60.84,60.92,60.78,60.89,600.0,47.6734,47.7361,47.6264,47.7126,600.0
2014-12-23 14:25:00,60.89,60.89,60.68,60.68,1000.0,47.7126,47.7126,47.548,47.548,1000.0
2014-12-23 14:30:00,60.82,60.9,60.74,60.9,1200.0,47.6577,47.7204,47.595,47.7204,1200.0
2014-12-23 14:35:00,60.92,61.1,60.82,61.03,1800.0,47.7361,47.8771,47.6577,47.8223,1800.0
2014-12-23 14:40:00,61.1,61.33,61.07,61.24,1500.0,47.8771,48.0573,47.8536,47.9868,1500.0
2014-12-23 14:45:00,61.26,61.38,61.24,61.38,1400.0,48.0025,48.0965,47.9868,48.0965,1400.0
2014-12-23 14:50:00,61.36,61.36,61.11,61.11,1100.0,48.0809,48.0809,47.885,47.885,1100.0
2014-12-23 14:55:00,61.06,61.07,60.94,61.03,1600.0,47.8458,47.8536,47.7518,47.8223,1600.0
2014-12-23 15:00:00,61.01,61.13,60.96,60.96,1300.0,47.8066,47.9006,47.7674,47.7674,1300.0
2014-12-23 15:05:00,60.99,61.12,60.9,61.03,1800.0,47.7909,47.8928,47.7204,47.8223,1800.0
2014-12-23 15:10:00,60.98,61.37,60.98,61.37,1900.0,47.7831,48.0887,47.7831,48.0887,1900.0
2014-12-23 15:15:00,61.4,61.72,61.36,61.72,3400.0,48.1122,48.3629,48.0809,48.3629,3400.0
2014-12-23 15:20:00,61.75,61.79,61.64,61.66,5600.0,48.3865,48.4178,48.3003,48.3159,5600.0
2014-12-23 15:25:00,61.63,61.64,61.45,61.45,3400.0,48.2924,48.3003,48.1514,48.1514,3400.0
2014-12-23 15:30:00,61.46,61.46,61.35,61.42,3600.0,48.1592,48.1592,48.073,48.1279,3600.0
2014-12-23 15:35:00,61.43,61.65,61.42,61.65,3300.0,48.1357,48.3081,48.1279,48.3081,3300.0
2014-12-23 15:40:00,61.62,61.65,61.5,61.62,5100.0,48.2846,48.3081,48.1906,48.2846,5100.0
2014-12-23 15:45:00,61.68,61.79,61.65,61.73,4400.0,48.3316,48.4178,48.3081,48.3708,4400.0
2014-12-23 15:50:00,61.77,61.77,61.6,61.7,6000.0,48.4021,48.4021,48.2689,48.3473,6000.0
2014-12-23 15:55:00,61.69,61.73,61.57,61.68,7500.0,48.3394,48.3708,48.2454,48.3316,7500.0
2014-12-24 09:35:00,60.65,60.65,60.31,60.32,700.0,47.5245,47.5245,47.2581,47.2659,700.0
2014-12-24 09:40:00,59.8,59.8,59.13,59.13,600.0,46.8585,46.8585,46.3335,46.3335,600.0
2014-12-24 09:45:00,59.15,59.38,59.03,59.38,1400.0,46.3491,46.5294,46.2551,46.5294,1400.0
2014-12-24 09:50:00,59.79,59.79,59.79,59.79,100.0,46.8506,46.8506,46.8506,46.8506,100.0
2014-12-24 09:55:00,59.79,59.79,59.63,59.63,300.0,46.8506,46.8506,46.7253,46.7253,300.0
2014-12-24 10:00:00,60.11,60.11,60.05,60.05,300.0,47.1014,47.1014,47.0544,47.0544,300.0
2014-12-24 10:05:00,60.12,60.12,60.12,60.12,100.0,47.1092,47.1092,47.1092,47.1092,100.0
2014-12-24 10:10:00,60.17,60.18,59.89,59.89,1300.0,47.1484,47.1562,46.929,46.929,1300.0
2014-12-24 10:15:00,59.79,59.81,59.69,59.69,500.0,46.8506,46.8663,46.7723,46.7723,500.0
2014-12-24 10:20:00,59.58,59.58,59.45,59.46,800.0,46.6861,46.6861,46.5842,46.592,800.0
2014-12-24 10:25:00,59.45,59.45,59.45,59.45,100.0,46.5842,46.5842,46.5842,46.5842,100.0
2014-12-24 10:30:00,59.41,59.41,59.08,59.08,800.0,46.5529,46.5529,46.2943,46.2943,800.0
2014-12-24 10:35:00,59.25,59.35,59.17,59.35,500.0,46.4275,46.5058,46.3648,46.5058,500.0
2014-12-24 10:40:00,59.49,59.53,59.47,59.48,1000.0,46.6156,46.6469,46.5999,46.6077,1000.0
2014-12-24 10:45:00,59.46,59.48,59.33,59.33,400.0,46.592,46.6077,46.4902,46.4902,400.0
2014-12-24 10:50:00,59.33,59.37,59.29,59.37,1000.0,46.4902,46.5215,46.4588,46.5215,1000.0
2014-12-24 10:55:00,59.31,59.31,59.31,59.31,100.0,46.4745,46.4745,46.4745,46.4745,100.0
2014-12-24 11:00:00,59.67,59.86,59.67,59.86,500.0,46.7566,46.9055,46.7566,46.9055,500.0
2014-12-24 11:05:00,59.96,60.04,59.94,59.95,900.0,46.9838,47.0465,46.9682,46.976,900.0
2014-12-24 11:10:00,60.01,60.02,59.85,59.85,900.0,47.023,47.0309,46.8976,46.8976,900.0
2014-12-24 11:15:00,59.89,59.89,59.63,59.63,800.0,46.929,46.929,46.7253,46.7253,800.0
2014-12-24 11:20:00,59.62,59.67,59.62,59.67,200.0,46.7174,46.7566,46.7174,46.7566,200.0
2014-12-24 11:25:00,60.04,60.04,59.83,59.83,1000.0,47.0465,47.0465,46.882,46.882,1000.0
2014-12-24 11:30:00,59.77,59.77,59.75,59.75,300.0,46.835,46.835,46.8193,46.8193,300.0
2014-12-24 11:35:00,59.91,59.91,59.91,59.91,100.0,46.9447,46.9447,46.9447,46.9447,100.0
2014-12-24 11:40:00,59.75,59.78,59.72,59.72,300.0,46.8193,46.8428,46.7958,46.7958,300.0
2014-12-24 11:45:00,59.99,59.99,59.84,59.84,1300.0,47.0073,47.0073,46.8898,46.8898,1300.0
2014-12-24 11:50:00,59.9,60.21,59.85,60.21,700.0,46.9368,47.1797,46.8976,47.1797,700.0
2014-12-24 11:55:00,60.3,60.3,60.19,60.19,400.0,47.2503,47.2503,47.1641,47.1641,400.0
2014-12-24 12:00:00,60.19,60.19,60.02,60.03,900.0,47.1641,47.1641,47.0309,47.0387,900.0
2014-12-24 12:05:00,60.05,60.15,59.95,60.01,1600.0,47.0544,47.1327,46.976,47.023,1600.0
2014-12-24 12:10:00,59.99,59.99,59.99,59.99,200.0,47.0073,47.0073,47.0073,47.0073,200.0
2014-12-24 12:15:00,60.19,60.53,60.19,60.32,800.0,47.1641,47.4305,47.1641,47.2659,800.0
2014-12-24 12:20:00,60.23,60.28,60.23,60.28,1300.0,47.1954,47.2346,47.1954,47.2346,1300.0
2014-12-24 12:25:00,60.46,60.74,60.4,60.74,600.0,47.3756,47.595,47.3286,47.595,600.0
2014-12-24 12:30:00,60.69,60.84,60.66,60.84,1000.0,47.5559,47.6734,47.5323,47.6734,1000.0
2014-12-24 12:35:00,60.72,60.72,60.6,60.6,800.0,47.5794,47.5794,47.4853,47.4853,800.0
2014-12-24 12:40:00,60.41,60.42,60.38,60.38,400.0,47.3365,47.3443,47.3129,47.3129,400.0
2014-12-24 12:45:00,60.36,60.37,60.26,60.33,700.0,47.2973,47.3051,47.2189,47.2738,700.0
2014-12-24 12:50:00,60.35,60.36,60.17,60.24,1300.0,47.2894,47.2973,47.1484,47.2032,1300.0
2014-12-24 12:55:00,60.19,60.29,60.16,60.25,1100.0,47.1641,47.2424,47.1406,47.2111,1100.0
2014-12-26 09:30:00,61.55,61.55,61.55,61.55,0.0,48.2297,48.2297,48.2297,48.2297,0.0
2014-12-26 09:35:00,61.09,61.09,60.99,60.99,300.0,47.8693,47.8693,47.7909,47.7909,300.0
2014-12-26 09:40:00,60.84,60.84,60.6,60.6,200.0,47.6734,47.6734,47.4853,47.4853,200.0
2014-12-26 09:45:00,60.62,60.93,60.62,60.87,500.0,47.501,47.7439,47.501,47.6969,500.0
2014-12-26 09:50:00,60.85,60.85,60.57,60.8,1000.0,47.6812,47.6812,47.4618,47.642,1000.0
2014-12-26 09:55:00,60.76,61.0,60.76,61.0,200.0,47.6107,47.7988,47.6107,47.7988,200.0
2014-12-26 10:00:00,60.82,60.85,60.71,60.71,300.0,47.6577,47.6812,47.5715,47.5715,300.0
2014-12-26 10:05:00,60.72,61.11,60.67,61.11,1000.0,47.5794,47.885,47.5402,47.885,1000.0
2014-12-26 10:10:00,61.22,61.31,60.99,61.26,500.0,47.9712,48.0417,47.7909,48.0025,500.0
2014-12-26 10:15:00,61.29,61.29,61.29,61.29,100.0,48.026,48.026,48.026,48.026,100.0
2014-12-26 10:20:00,61.4,61.45,61.4,61.45,200.0,48.1122,48.1514,48.1122,48.1514,200.0
2014-12-26 10:25:00,61.45,61.45,61.45,61.45,100.0,48.1514,48.1514,48.1514,48.1514,100.0
2014-12-26 10:30:00,61.59,61.61,61.56,61.61,300.0,48.2611,48.2768,48.2376,48.2768,300.0
2014-12-26 10:35:00,61.22,61.22,61.18,61.18,300.0,47.9712,47.9712,47.9398,47.9398,300.0
2014-12-26 10:40:00,61.14,61.2,61.13,61.2,700.0,47.9085,47.9555,47.9006,47.9555,700.0
2014-12-26 10:45:00,61.23,61.41,61.23,61.41,500.0,47.979,48.12,47.979,48.12,500.0
2014-12-26 10:50:00,61.31,61.31,61.04,61.04,200.0,48.0417,48.0417,47.8301,47.8301,200.0
2014-12-26 10:55:00,60.96,61.12,60.86,61.11,500.0,47.7674,47.8928,47.6891,47.885,500.0
2014-12-26 11:00:00,61.09,61.09,61.09,61.09,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2014-12-26 11:05:00,61.08,61.08,61.08,61.08,100.0,47.8615,47.8615,47.8615,47.8615,100.0
2014-12-26 11:10:00,61.1,61.11,61.1,61.11,300.0,47.8771,47.885,47.8771,47.885,300.0
2014-12-26 11:15:00,61.3,61.54,61.3,61.54,1300.0,48.0338,48.2219,48.0338,48.2219,1300.0
2014-12-26 11:20:00,61.55,61.58,61.43,61.43,500.0,48.2297,48.2532,48.1357,48.1357,500.0
2014-12-26 11:25:00,61.37,61.4,61.37,61.4,200.0,48.0887,48.1122,48.0887,48.1122,200.0
2014-12-26 11:30:00,61.41,61.41,61.13,61.3,1100.0,48.12,48.12,47.9006,48.0338,1100.0
2014-12-26 11:35:00,61.2,61.43,61.17,61.26,800.0,47.9555,48.1357,47.932,48.0025,800.0
2014-12-26 11:40:00,61.35,61.35,61.24,61.24,200.0,48.073,48.073,47.9868,47.9868,200.0
2014-12-26 11:45:00,61.25,61.26,61.21,61.26,300.0,47.9947,48.0025,47.9633,48.0025,300.0
2014-12-26 11:50:00,61.25,61.25,61.2,61.2,400.0,47.9947,47.9947,47.9555,47.9555,400.0
2014-12-26 11:55:00,61.31,61.39,61.25,61.27,1100.0,48.0417,48.1044,47.9947,48.0103,1100.0
2014-12-26 12:00:00,61.13,61.13,60.92,60.92,500.0,47.9006,47.9006,47.7361,47.7361,500.0
2014-12-26 12:05:00,60.64,60.64,60.5,60.55,600.0,47.5167,47.5167,47.407,47.4462,600.0
2014-12-26 12:10:00,60.64,60.68,60.46,60.68,1000.0,47.5167,47.548,47.3756,47.548,1000.0
2014-12-26 12:15:00,60.73,60.81,60.67,60.71,900.0,47.5872,47.6499,47.5402,47.5715,900.0
2014-12-26 12:20:00,60.67,60.67,60.54,60.55,700.0,47.5402,47.5402,47.4383,47.4462,700.0
2014-12-26 12:25:00,60.65,60.7,60.65,60.67,1400.0,47.5245,47.5637,47.5245,47.5402,1400.0
2014-12-26 12:30:00,60.5,60.53,60.4,60.4,400.0,47.407,47.4305,47.3286,47.3286,400.0
2014-12-26 12:35:00,60.56,60.7,60.56,60.7,300.0,47.454,47.5637,47.454,47.5637,300.0
2014-12-26 12:40:00,60.66,60.66,60.55,60.62,800.0,47.5323,47.5323,47.4462,47.501,800.0
2014-12-26 12:45:00,60.62,60.62,60.44,60.56,900.0,47.501,47.501,47.36,47.454,900.0
2014-12-26 12:50:00,60.63,60.7,60.63,60.7,500.0,47.5088,47.5637,47.5088,47.5637,500.0
2014-12-26 12:55:00,60.62,60.62,60.55,60.55,200.0,47.501,47.501,47.4462,47.4462,200.0
2014-12-26 13:00:00,60.49,60.49,60.35,60.35,500.0,47.3991,47.3991,47.2894,47.2894,500.0
2014-12-26 13:05:00,60.23,60.28,60.23,60.28,200.0,47.1954,47.2346,47.1954,47.2346,200.0
2014-12-26 13:10:00,60.31,60.38,60.24,60.38,500.0,47.2581,47.3129,47.2032,47.3129,500.0
2014-12-26 13:15:00,60.35,60.39,60.23,60.23,1300.0,47.2894,47.3208,47.1954,47.1954,1300.0
2014-12-26 13:20:00,60.51,60.51,60.51,60.51,100.0,47.4148,47.4148,47.4148,47.4148,100.0
2014-12-26 13:25:00,60.44,60.5,60.41,60.46,500.0,47.36,47.407,47.3365,47.3756,500.0
2014-12-26 13:30:00,60.44,60.44,60.24,60.25,600.0,47.36,47.36,47.2032,47.2111,600.0
2014-12-26 13:35:00,60.23,60.23,60.15,60.15,200.0,47.1954,47.1954,47.1327,47.1327,200.0
2014-12-26 13:40:00,60.26,60.26,59.99,59.99,600.0,47.2189,47.2189,47.0073,47.0073,600.0
2014-12-26 13:45:00,59.98,60.02,59.97,59.97,400.0,46.9995,47.0309,46.9917,46.9917,400.0
2014-12-26 13:50:00,60.04,60.15,60.04,60.15,200.0,47.0465,47.1327,47.0465,47.1327,200.0
2014-12-26 13:55:00,60.12,60.12,60.01,60.01,500.0,47.1092,47.1092,47.023,47.023,500.0
2014-12-26 14:00:00,60.0,60.0,59.91,59.91,1100.0,47.0152,47.0152,46.9447,46.9447,1100.0
2014-12-26 14:05:00,59.9,59.9,59.86,59.88,700.0,46.9368,46.9368,46.9055,46.9211,700.0
2014-12-26 14:10:00,59.79,59.79,59.62,59.62,700.0,46.8506,46.8506,46.7174,46.7174,700.0
2014-12-26 14:15:00,59.66,59.66,59.58,59.58,400.0,46.7488,46.7488,46.6861,46.6861,400.0
2014-12-26 14:20:00,59.66,59.74,59.65,59.74,400.0,46.7488,46.8114,46.7409,46.8114,400.0
2014-12-26 14:25:00,59.7,59.73,59.66,59.73,600.0,46.7801,46.8036,46.7488,46.8036,600.0
2014-12-26 14:30:00,59.88,60.11,59.85,60.1,3100.0,46.9211,47.1014,46.8976,47.0935,3100.0
2014-12-26 14:35:00,60.13,60.35,60.13,60.31,300.0,47.117,47.2894,47.117,47.2581,300.0
2014-12-26 14:40:00,60.3,60.3,60.28,60.28,300.0,47.2503,47.2503,47.2346,47.2346,300.0
2014-12-26 14:45:00,60.33,60.33,60.33,60.33,100.0,47.2738,47.2738,47.2738,47.2738,100.0
2014-12-26 14:50:00,60.34,60.34,60.29,60.29,700.0,47.2816,47.2816,47.2424,47.2424,700.0
2014-12-26 14:55:00,60.33,60.37,60.33,60.37,400.0,47.2738,47.3051,47.2738,47.3051,400.0
2014-12-26 15:00:00,60.42,60.43,60.39,60.43,600.0,47.3443,47.3521,47.3208,47.3521,600.0
2014-12-26 15:05:00,60.47,60.5,60.43,60.48,1000.0,47.3835,47.407,47.3521,47.3913,1000.0
2014-12-26 15:10:00,60.52,60.52,60.46,60.52,900.0,47.4226,47.4226,47.3756,47.4226,900.0
2014-12-26 15:15:00,60.46,60.56,60.45,60.56,300.0,47.3756,47.454,47.3678,47.454,300.0
2014-12-26 15:20:00,60.53,60.57,60.53,60.57,400.0,47.4305,47.4618,47.4305,47.4618,400.0
2014-12-26 15:25:00,60.55,60.66,60.55,60.59,1900.0,47.4462,47.5323,47.4462,47.4775,1900.0
2014-12-26 15:30:00,60.56,60.64,60.48,60.54,3600.0,47.454,47.5167,47.3913,47.4383,3600.0
2014-12-26 15:35:00,60.53,60.67,60.48,60.49,1600.0,47.4305,47.5402,47.3913,47.3991,1600.0
2014-12-26 15:40:00,60.48,60.59,60.45,60.47,1800.0,47.3913,47.4775,47.3678,47.3835,1800.0
2014-12-26 15:45:00,60.52,60.54,60.41,60.51,1400.0,47.4226,47.4383,47.3365,47.4148,1400.0
2014-12-26 15:50:00,60.45,60.57,60.44,60.48,2300.0,47.3678,47.4618,47.36,47.3913,2300.0
2014-12-26 15:55:00,60.43,60.47,60.38,60.43,1800.0,47.3521,47.3835,47.3129,47.3521,1800.0
2014-12-29 09:30:00,61.5,61.9,61.5,61.9,500.0,48.1906,48.504,48.1906,48.504,500.0
2014-12-29 09:35:00,61.99,61.99,60.89,61.0,2600.0,48.5745,48.5745,47.7126,47.7988,2600.0
2014-12-29 09:40:00,60.97,60.97,60.15,60.15,1300.0,47.7753,47.7753,47.1327,47.1327,1300.0
2014-12-29 09:45:00,60.6,60.62,60.37,60.37,1700.0,47.4853,47.501,47.3051,47.3051,1700.0
2014-12-29 09:50:00,60.57,60.6,60.42,60.42,600.0,47.4618,47.4853,47.3443,47.3443,600.0
2014-12-29 09:55:00,60.6,60.61,60.38,60.38,3700.0,47.4853,47.4932,47.3129,47.3129,3700.0
2014-12-29 10:00:00,60.6,60.6,60.46,60.46,200.0,47.4853,47.4853,47.3756,47.3756,200.0
2014-12-29 10:05:00,60.66,60.73,60.53,60.73,1100.0,47.5323,47.5872,47.4305,47.5872,1100.0
2014-12-29 10:10:00,60.63,60.63,60.63,60.63,100.0,47.5088,47.5088,47.5088,47.5088,100.0
2014-12-29 10:15:00,60.49,60.49,60.34,60.34,1400.0,47.3991,47.3991,47.2816,47.2816,1400.0
2014-12-29 10:20:00,60.4,60.4,60.34,60.34,300.0,47.3286,47.3286,47.2816,47.2816,300.0
2014-12-29 10:25:00,60.26,60.51,60.26,60.51,500.0,47.2189,47.4148,47.2189,47.4148,500.0
2014-12-29 10:30:00,60.64,60.74,60.57,60.74,800.0,47.5167,47.595,47.4618,47.595,800.0
2014-12-29 10:35:00,60.72,60.75,60.58,60.58,800.0,47.5794,47.6029,47.4697,47.4697,800.0
2014-12-29 10:40:00,60.39,60.45,60.39,60.42,300.0,47.3208,47.3678,47.3208,47.3443,300.0
2014-12-29 10:45:00,60.47,60.47,60.07,60.07,800.0,47.3835,47.3835,47.07,47.07,800.0
2014-12-29 10:50:00,59.96,60.14,59.96,60.08,300.0,46.9838,47.1249,46.9838,47.0779,300.0
2014-12-29 10:55:00,59.98,59.99,59.98,59.99,200.0,46.9995,47.0073,46.9995,47.0073,200.0
2014-12-29 11:00:00,60.01,60.05,59.74,59.74,1500.0,47.023,47.0544,46.8114,46.8114,1500.0
2014-12-29 11:05:00,59.95,59.95,59.95,59.95,800.0,46.976,46.976,46.976,46.976,800.0
2014-12-29 11:10:00,60.03,60.03,59.97,59.97,300.0,47.0387,47.0387,46.9917,46.9917,300.0
2014-12-29 11:15:00,59.98,60.02,59.96,59.96,300.0,46.9995,47.0309,46.9838,46.9838,300.0
2014-12-29 11:20:00,59.93,59.93,59.88,59.88,200.0,46.9603,46.9603,46.9211,46.9211,200.0
2014-12-29 11:25:00,59.74,59.74,59.71,59.72,400.0,46.8114,46.8114,46.7879,46.7958,400.0
2014-12-29 11:30:00,59.66,59.82,59.66,59.82,600.0,46.7488,46.8741,46.7488,46.8741,600.0
2014-12-29 11:35:00,59.94,59.94,59.94,59.94,100.0,46.9682,46.9682,46.9682,46.9682,100.0
2014-12-29 11:40:00,60.11,60.24,60.11,60.24,400.0,47.1014,47.2032,47.1014,47.2032,400.0
2014-12-29 11:45:00,60.37,60.44,60.37,60.44,800.0,47.3051,47.36,47.3051,47.36,800.0
2014-12-29 11:50:00,60.44,60.44,60.17,60.17,400.0,47.36,47.36,47.1484,47.1484,400.0
2014-12-29 11:55:00,60.17,60.17,60.17,60.17,0.0,47.1484,47.1484,47.1484,47.1484,0.0
2014-12-29 12:00:00,60.19,60.19,60.19,60.19,100.0,47.1641,47.1641,47.1641,47.1641,100.0
2014-12-29 12:05:00,60.13,60.13,59.96,59.96,600.0,47.117,47.117,46.9838,46.9838,600.0
2014-12-29 12:10:00,59.8,59.8,59.53,59.56,1600.0,46.8585,46.8585,46.6469,46.6704,1600.0
2014-12-29 12:15:00,59.52,59.52,59.21,59.3,1500.0,46.6391,46.6391,46.3961,46.4667,1500.0
2014-12-29 12:20:00,59.38,59.38,59.38,59.38,100.0,46.5294,46.5294,46.5294,46.5294,100.0
2014-12-29 12:25:00,59.5,59.5,59.4,59.4,900.0,46.6234,46.6234,46.545,46.545,900.0
2014-12-29 12:30:00,59.38,59.5,59.38,59.5,400.0,46.5294,46.6234,46.5294,46.6234,400.0
2014-12-29 12:35:00,59.5,59.5,59.5,59.5,0.0,46.6234,46.6234,46.6234,46.6234,0.0
2014-12-29 12:40:00,59.78,59.78,59.37,59.37,1800.0,46.8428,46.8428,46.5215,46.5215,1800.0
2014-12-29 12:45:00,59.42,59.46,59.38,59.46,300.0,46.5607,46.592,46.5294,46.592,300.0
2014-12-29 12:50:00,59.6,59.6,59.6,59.6,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2014-12-29 12:55:00,59.53,59.58,59.43,59.43,1400.0,46.6469,46.6861,46.5685,46.5685,1400.0
2014-12-29 13:00:00,59.43,59.47,59.43,59.47,200.0,46.5685,46.5999,46.5685,46.5999,200.0
2014-12-29 13:05:00,59.56,59.64,59.56,59.56,500.0,46.6704,46.7331,46.6704,46.6704,500.0
2014-12-29 13:10:00,59.54,59.54,59.37,59.37,300.0,46.6547,46.6547,46.5215,46.5215,300.0
2014-12-29 13:15:00,59.45,59.53,59.45,59.53,300.0,46.5842,46.6469,46.5842,46.6469,300.0
2014-12-29 13:20:00,59.53,59.53,59.53,59.53,0.0,46.6469,46.6469,46.6469,46.6469,0.0
2014-12-29 13:25:00,59.6,59.61,59.6,59.61,200.0,46.7017,46.7096,46.7017,46.7096,200.0
2014-12-29 13:30:00,59.78,59.89,59.78,59.86,400.0,46.8428,46.929,46.8428,46.9055,400.0
2014-12-29 13:35:00,59.7,59.7,59.54,59.54,500.0,46.7801,46.7801,46.6547,46.6547,500.0
2014-12-29 13:40:00,59.73,59.73,59.7,59.7,200.0,46.8036,46.8036,46.7801,46.7801,200.0
2014-12-29 13:45:00,59.6,59.6,59.37,59.37,800.0,46.7017,46.7017,46.5215,46.5215,800.0
2014-12-29 13:50:00,59.23,59.23,59.21,59.21,200.0,46.4118,46.4118,46.3961,46.3961,200.0
2014-12-29 13:55:00,59.18,59.18,59.17,59.17,200.0,46.3726,46.3726,46.3648,46.3648,200.0
2014-12-29 14:00:00,59.12,59.43,59.12,59.43,300.0,46.3256,46.5685,46.3256,46.5685,300.0
2014-12-29 14:05:00,59.54,59.54,59.45,59.52,600.0,46.6547,46.6547,46.5842,46.6391,600.0
2014-12-29 14:10:00,59.5,59.54,59.5,59.54,200.0,46.6234,46.6547,46.6234,46.6547,200.0
2014-12-29 14:15:00,59.81,59.85,59.8,59.8,900.0,46.8663,46.8976,46.8585,46.8585,900.0
2014-12-29 14:20:00,59.87,60.26,59.87,60.17,1400.0,46.9133,47.2189,46.9133,47.1484,1400.0
2014-12-29 14:25:00,60.17,60.2,60.13,60.13,600.0,47.1484,47.1719,47.117,47.117,600.0
2014-12-29 14:30:00,60.15,60.33,60.14,60.26,1600.0,47.1327,47.2738,47.1249,47.2189,1600.0
2014-12-29 14:35:00,60.24,60.36,60.24,60.36,700.0,47.2032,47.2973,47.2032,47.2973,700.0
2014-12-29 14:40:00,60.33,60.38,60.33,60.37,1200.0,47.2738,47.3129,47.2738,47.3051,1200.0
2014-12-29 14:45:00,60.34,60.39,60.34,60.37,1000.0,47.2816,47.3208,47.2816,47.3051,1000.0
2014-12-29 14:50:00,60.38,60.4,60.36,60.37,1000.0,47.3129,47.3286,47.2973,47.3051,1000.0
2014-12-29 14:55:00,60.37,60.39,60.35,60.35,700.0,47.3051,47.3208,47.2894,47.2894,700.0
2014-12-29 15:00:00,60.35,60.39,60.34,60.39,400.0,47.2894,47.3208,47.2816,47.3208,400.0
2014-12-29 15:05:00,60.36,60.36,60.16,60.16,600.0,47.2973,47.2973,47.1406,47.1406,600.0
2014-12-29 15:10:00,60.25,60.31,60.25,60.28,600.0,47.2111,47.2581,47.2111,47.2346,600.0
2014-12-29 15:15:00,60.28,60.29,60.25,60.25,1300.0,47.2346,47.2424,47.2111,47.2111,1300.0
2014-12-29 15:20:00,60.19,60.27,60.19,60.27,400.0,47.1641,47.2267,47.1641,47.2267,400.0
2014-12-29 15:25:00,60.3,60.35,60.3,60.33,1300.0,47.2503,47.2894,47.2503,47.2738,1300.0
2014-12-29 15:30:00,60.36,60.37,60.35,60.36,1600.0,47.2973,47.3051,47.2894,47.2973,1600.0
2014-12-29 15:35:00,60.37,60.4,60.33,60.35,1000.0,47.3051,47.3286,47.2738,47.2894,1000.0
2014-12-29 15:40:00,60.38,60.4,60.38,60.39,1800.0,47.3129,47.3286,47.3129,47.3208,1800.0
2014-12-29 15:45:00,60.4,60.4,60.36,60.36,1700.0,47.3286,47.3286,47.2973,47.2973,1700.0
2014-12-29 15:50:00,60.36,60.47,60.32,60.32,3200.0,47.2973,47.3835,47.2659,47.2659,3200.0
2014-12-29 15:55:00,60.3,60.39,60.3,60.34,1200.0,47.2503,47.3208,47.2503,47.2816,1200.0
2014-12-30 09:30:00,59.0,59.3,59.0,59.3,900.0,46.2316,46.4667,46.2316,46.4667,900.0
2014-12-30 09:35:00,58.89,59.04,58.85,59.04,500.0,46.1454,46.2629,46.1141,46.2629,500.0
2014-12-30 09:40:00,59.79,60.5,59.79,60.5,900.0,46.8506,47.407,46.8506,47.407,900.0
2014-12-30 09:45:00,60.8,61.42,60.8,60.88,2000.0,47.642,48.1279,47.642,47.7047,2000.0
2014-12-30 09:50:00,60.77,60.77,60.52,60.63,7800.0,47.6185,47.6185,47.4226,47.5088,7800.0
2014-12-30 09:55:00,60.37,60.43,60.37,60.43,200.0,47.3051,47.3521,47.3051,47.3521,200.0
2014-12-30 10:00:00,60.43,60.43,60.09,60.19,1600.0,47.3521,47.3521,47.0857,47.1641,1600.0
2014-12-30 10:05:00,59.81,59.81,58.97,59.1,3300.0,46.8663,46.8663,46.2081,46.31,3300.0
2014-12-30 10:10:00,59.12,59.34,59.12,59.16,1100.0,46.3256,46.498,46.3256,46.357,1100.0
2014-12-30 10:15:00,59.21,59.53,59.21,59.33,1600.0,46.3961,46.6469,46.3961,46.4902,1600.0
2014-12-30 10:20:00,59.28,59.43,59.28,59.43,900.0,46.451,46.5685,46.451,46.5685,900.0
2014-12-30 10:25:00,59.45,59.45,59.2,59.23,500.0,46.5842,46.5842,46.3883,46.4118,500.0
2014-12-30 10:30:00,59.51,59.56,59.51,59.56,200.0,46.6312,46.6704,46.6312,46.6704,200.0
2014-12-30 10:35:00,59.69,59.69,59.4,59.68,2300.0,46.7723,46.7723,46.545,46.7644,2300.0
2014-12-30 10:40:00,59.61,59.7,59.48,59.7,1100.0,46.7096,46.7801,46.6077,46.7801,1100.0
2014-12-30 10:45:00,59.76,59.88,59.65,59.86,2000.0,46.8271,46.9211,46.7409,46.9055,2000.0
2014-12-30 10:50:00,59.65,59.79,59.65,59.79,400.0,46.7409,46.8506,46.7409,46.8506,400.0
2014-12-30 10:55:00,60.03,60.41,60.03,60.17,1900.0,47.0387,47.3365,47.0387,47.1484,1900.0
2014-12-30 11:00:00,60.02,60.23,60.02,60.14,900.0,47.0309,47.1954,47.0309,47.1249,900.0
2014-12-30 11:05:00,60.16,60.16,59.7,59.77,1400.0,47.1406,47.1406,46.7801,46.835,1400.0
2014-12-30 11:10:00,59.83,59.83,59.63,59.79,1200.0,46.882,46.882,46.7253,46.8506,1200.0
2014-12-30 11:15:00,59.67,59.81,59.65,59.81,500.0,46.7566,46.8663,46.7409,46.8663,500.0
2014-12-30 11:20:00,59.8,59.83,59.59,59.76,1500.0,46.8585,46.882,46.6939,46.8271,1500.0
2014-12-30 11:25:00,59.78,59.78,59.47,59.47,300.0,46.8428,46.8428,46.5999,46.5999,300.0
2014-12-30 11:30:00,59.33,59.33,59.31,59.31,700.0,46.4902,46.4902,46.4745,46.4745,700.0
2014-12-30 11:35:00,59.31,59.31,59.31,59.31,0.0,46.4745,46.4745,46.4745,46.4745,0.0
2014-12-30 11:40:00,59.51,59.51,59.5,59.5,400.0,46.6312,46.6312,46.6234,46.6234,400.0
2014-12-30 11:45:00,59.65,59.68,59.62,59.62,1400.0,46.7409,46.7644,46.7174,46.7174,1400.0
2014-12-30 11:50:00,59.53,59.53,59.41,59.44,1100.0,46.6469,46.6469,46.5529,46.5764,1100.0
2014-12-30 11:55:00,59.41,59.42,59.37,59.42,600.0,46.5529,46.5607,46.5215,46.5607,600.0
2014-12-30 12:00:00,59.35,59.35,59.19,59.19,300.0,46.5058,46.5058,46.3805,46.3805,300.0
2014-12-30 12:05:00,59.19,59.19,59.19,59.19,0.0,46.3805,46.3805,46.3805,46.3805,0.0
2014-12-30 12:10:00,59.2,59.33,59.2,59.33,600.0,46.3883,46.4902,46.3883,46.4902,600.0
2014-12-30 12:15:00,59.49,59.52,59.45,59.49,1000.0,46.6156,46.6391,46.5842,46.6156,1000.0
2014-12-30 12:20:00,59.54,59.54,59.4,59.5,900.0,46.6547,46.6547,46.545,46.6234,900.0
2014-12-30 12:25:00,59.26,59.35,59.23,59.35,700.0,46.4353,46.5058,46.4118,46.5058,700.0
2014-12-30 12:30:00,59.36,59.36,59.35,59.35,300.0,46.5137,46.5137,46.5058,46.5058,300.0
2014-12-30 12:35:00,59.27,59.27,59.27,59.27,100.0,46.4432,46.4432,46.4432,46.4432,100.0
2014-12-30 12:40:00,59.31,59.31,59.25,59.25,1100.0,46.4745,46.4745,46.4275,46.4275,1100.0
2014-12-30 12:45:00,59.23,59.26,59.18,59.18,400.0,46.4118,46.4353,46.3726,46.3726,400.0
2014-12-30 12:50:00,59.18,59.24,59.18,59.2,500.0,46.3726,46.4197,46.3726,46.3883,500.0
2014-12-30 12:55:00,59.13,59.16,59.11,59.16,900.0,46.3335,46.357,46.3178,46.357,900.0
2014-12-30 13:00:00,59.24,59.27,59.24,59.25,300.0,46.4197,46.4432,46.4197,46.4275,300.0
2014-12-30 13:05:00,59.24,59.24,59.2,59.2,300.0,46.4197,46.4197,46.3883,46.3883,300.0
2014-12-30 13:10:00,59.17,59.28,59.17,59.22,1000.0,46.3648,46.451,46.3648,46.404,1000.0
2014-12-30 13:15:00,59.21,59.24,59.17,59.24,500.0,46.3961,46.4197,46.3648,46.4197,500.0
2014-12-30 13:20:00,59.25,59.25,59.2,59.25,900.0,46.4275,46.4275,46.3883,46.4275,900.0
2014-12-30 13:25:00,59.22,59.22,59.18,59.18,400.0,46.404,46.404,46.3726,46.3726,400.0
2014-12-30 13:30:00,59.2,59.45,59.2,59.4,800.0,46.3883,46.5842,46.3883,46.545,800.0
2014-12-30 13:35:00,59.45,59.5,59.44,59.49,1100.0,46.5842,46.6234,46.5764,46.6156,1100.0
2014-12-30 13:40:00,59.5,59.52,59.4,59.52,1000.0,46.6234,46.6391,46.545,46.6391,1000.0
2014-12-30 13:45:00,59.52,59.52,59.47,59.5,600.0,46.6391,46.6391,46.5999,46.6234,600.0
2014-12-30 13:50:00,59.45,59.49,59.45,59.49,200.0,46.5842,46.6156,46.5842,46.6156,200.0
2014-12-30 13:55:00,59.52,59.78,59.51,59.6,1400.0,46.6391,46.8428,46.6312,46.7017,1400.0
2014-12-30 14:00:00,59.65,59.75,59.65,59.75,500.0,46.7409,46.8193,46.7409,46.8193,500.0
2014-12-30 14:05:00,59.8,59.81,59.75,59.75,800.0,46.8585,46.8663,46.8193,46.8193,800.0
2014-12-30 14:10:00,59.68,59.74,59.68,59.74,300.0,46.7644,46.8114,46.7644,46.8114,300.0
2014-12-30 14:15:00,59.83,59.83,59.74,59.74,400.0,46.882,46.882,46.8114,46.8114,400.0
2014-12-30 14:20:00,59.69,59.82,59.69,59.72,1000.0,46.7723,46.8741,46.7723,46.7958,1000.0
2014-12-30 14:25:00,59.82,60.06,59.82,60.01,700.0,46.8741,47.0622,46.8741,47.023,700.0
2014-12-30 14:30:00,60.11,60.11,59.97,59.97,300.0,47.1014,47.1014,46.9917,46.9917,300.0
2014-12-30 14:35:00,59.9,60.04,59.9,59.98,900.0,46.9368,47.0465,46.9368,46.9995,900.0
2014-12-30 14:40:00,60.05,60.14,60.05,60.14,700.0,47.0544,47.1249,47.0544,47.1249,700.0
2014-12-30 14:45:00,60.16,60.21,60.13,60.21,1300.0,47.1406,47.1797,47.117,47.1797,1300.0
2014-12-30 14:50:00,60.22,60.26,60.04,60.04,1300.0,47.1876,47.2189,47.0465,47.0465,1300.0
2014-12-30 14:55:00,59.96,60.15,59.96,60.15,1300.0,46.9838,47.1327,46.9838,47.1327,1300.0
2014-12-30 15:00:00,60.16,60.16,59.92,59.92,1900.0,47.1406,47.1406,46.9525,46.9525,1900.0
2014-12-30 15:05:00,59.86,59.86,59.78,59.82,1600.0,46.9055,46.9055,46.8428,46.8741,1600.0
2014-12-30 15:10:00,59.84,60.0,59.84,59.99,3200.0,46.8898,47.0152,46.8898,47.0073,3200.0
2014-12-30 15:15:00,60.0,60.02,59.93,60.01,8800.0,47.0152,47.0309,46.9603,47.023,8800.0
2014-12-30 15:20:00,60.01,60.22,60.01,60.22,3700.0,47.023,47.1876,47.023,47.1876,3700.0
2014-12-30 15:25:00,60.2,60.2,60.02,60.04,2800.0,47.1719,47.1719,47.0309,47.0465,2800.0
2014-12-30 15:30:00,60.04,60.14,60.01,60.07,6500.0,47.0465,47.1249,47.023,47.07,6500.0
2014-12-30 15:35:00,60.08,60.17,60.01,60.01,6000.0,47.0779,47.1484,47.023,47.023,6000.0
2014-12-30 15:40:00,60.05,60.05,59.85,59.85,1800.0,47.0544,47.0544,46.8976,46.8976,1800.0
2014-12-30 15:45:00,59.88,59.93,59.88,59.91,1900.0,46.9211,46.9603,46.9211,46.9447,1900.0
2014-12-30 15:50:00,59.85,59.96,59.75,59.96,4500.0,46.8976,46.9838,46.8193,46.9838,4500.0
2014-12-30 15:55:00,59.95,59.95,59.75,59.89,1900.0,46.976,46.976,46.8193,46.929,1900.0
2014-12-31 09:30:00,58.78,58.78,58.21,58.36,900.0,46.0592,46.0592,45.6126,45.7301,900.0
2014-12-31 09:35:00,58.28,58.29,57.87,57.98,1400.0,45.6674,45.6752,45.3461,45.4323,1400.0
2014-12-31 09:40:00,57.86,58.0,57.74,58.0,3500.0,45.3383,45.448,45.2443,45.448,3500.0
2014-12-31 09:45:00,58.0,58.0,57.87,57.87,1100.0,45.448,45.448,45.3461,45.3461,1100.0
2014-12-31 09:50:00,58.0,58.0,57.89,57.89,4500.0,45.448,45.448,45.3618,45.3618,4500.0
2014-12-31 09:55:00,57.9,57.98,57.9,57.98,400.0,45.3696,45.4323,45.3696,45.4323,400.0
2014-12-31 10:00:00,57.99,58.24,57.99,58.14,1000.0,45.4402,45.6361,45.4402,45.5577,1000.0
2014-12-31 10:05:00,58.16,58.36,58.02,58.1,2500.0,45.5734,45.7301,45.4637,45.5264,2500.0
2014-12-31 10:10:00,58.06,58.26,57.71,57.71,1600.0,45.495,45.6517,45.2208,45.2208,1600.0
2014-12-31 10:15:00,57.73,58.03,57.73,58.03,1600.0,45.2364,45.4715,45.2364,45.4715,1600.0
2014-12-31 10:20:00,58.22,58.57,58.22,58.57,1100.0,45.6204,45.8947,45.6204,45.8947,1100.0
2014-12-31 10:25:00,58.72,58.88,58.72,58.88,900.0,46.0122,46.1376,46.0122,46.1376,900.0
2014-12-31 10:30:00,58.91,59.12,58.88,59.03,2000.0,46.1611,46.3256,46.1376,46.2551,2000.0
2014-12-31 10:35:00,59.02,59.27,58.87,58.87,1000.0,46.2473,46.4432,46.1297,46.1297,1000.0
2014-12-31 10:40:00,58.82,58.89,58.56,58.56,500.0,46.0905,46.1454,45.8868,45.8868,500.0
2014-12-31 10:45:00,58.5,58.78,58.43,58.78,2000.0,45.8398,46.0592,45.7849,46.0592,2000.0
2014-12-31 10:50:00,58.74,58.84,58.74,58.84,500.0,46.0279,46.1062,46.0279,46.1062,500.0
2014-12-31 10:55:00,58.55,58.58,58.36,58.41,1000.0,45.879,45.9025,45.7301,45.7693,1000.0
2014-12-31 11:00:00,58.3,58.49,58.3,58.49,900.0,45.6831,45.832,45.6831,45.832,900.0
2014-12-31 11:05:00,58.48,58.68,58.48,58.61,700.0,45.8241,45.9808,45.8241,45.926,700.0
2014-12-31 11:10:00,58.56,58.68,58.54,58.59,1400.0,45.8868,45.9808,45.8711,45.9103,1400.0
2014-12-31 11:15:00,58.47,58.58,58.43,58.44,1300.0,45.8163,45.9025,45.7849,45.7928,1300.0
2014-12-31 11:20:00,58.49,58.58,58.46,58.46,700.0,45.832,45.9025,45.8085,45.8085,700.0
2014-12-31 11:25:00,58.4,58.51,58.3,58.44,1900.0,45.7614,45.8476,45.6831,45.7928,1900.0
2014-12-31 11:30:00,58.39,58.68,58.39,58.62,1300.0,45.7536,45.9808,45.7536,45.9338,1300.0
2014-12-31 11:35:00,58.6,58.64,58.58,58.64,600.0,45.9182,45.9495,45.9025,45.9495,600.0
2014-12-31 11:40:00,58.59,58.78,58.59,58.78,800.0,45.9103,46.0592,45.9103,46.0592,800.0
2014-12-31 11:45:00,58.76,58.98,58.75,58.98,700.0,46.0435,46.2159,46.0357,46.2159,700.0
2014-12-31 11:50:00,58.99,59.33,58.94,59.33,900.0,46.2238,46.4902,46.1846,46.4902,900.0
2014-12-31 11:55:00,59.3,59.3,59.21,59.27,700.0,46.4667,46.4667,46.3961,46.4432,700.0
2014-12-31 12:00:00,59.25,59.25,58.86,58.89,1800.0,46.4275,46.4275,46.1219,46.1454,1800.0
2014-12-31 12:05:00,58.86,59.38,58.86,59.38,3400.0,46.1219,46.5294,46.1219,46.5294,3400.0
2014-12-31 12:10:00,59.38,59.39,59.25,59.25,2500.0,46.5294,46.5372,46.4275,46.4275,2500.0
2014-12-31 12:15:00,59.14,59.14,59.14,59.14,100.0,46.3413,46.3413,46.3413,46.3413,100.0
2014-12-31 12:20:00,59.02,59.32,58.97,59.32,2700.0,46.2473,46.4823,46.2081,46.4823,2700.0
2014-12-31 12:25:00,59.34,59.46,59.19,59.46,2200.0,46.498,46.592,46.3805,46.592,2200.0
2014-12-31 12:30:00,59.45,59.45,59.1,59.18,600.0,46.5842,46.5842,46.31,46.3726,600.0
2014-12-31 12:35:00,59.14,59.38,59.14,59.35,400.0,46.3413,46.5294,46.3413,46.5058,400.0
2014-12-31 12:40:00,59.44,59.5,59.41,59.5,4000.0,46.5764,46.6234,46.5529,46.6234,4000.0
2014-12-31 12:45:00,59.5,59.6,59.44,59.59,2100.0,46.6234,46.7017,46.5764,46.6939,2100.0
2014-12-31 12:50:00,59.54,59.54,59.54,59.54,100.0,46.6547,46.6547,46.6547,46.6547,100.0
2014-12-31 12:55:00,59.46,59.57,59.46,59.57,300.0,46.592,46.6782,46.592,46.6782,300.0
2014-12-31 13:00:00,59.43,59.68,59.41,59.68,1000.0,46.5685,46.7644,46.5529,46.7644,1000.0
2014-12-31 13:05:00,59.56,59.56,59.56,59.56,100.0,46.6704,46.6704,46.6704,46.6704,100.0
2014-12-31 13:10:00,59.67,59.72,59.6,59.67,900.0,46.7566,46.7958,46.7017,46.7566,900.0
2014-12-31 13:15:00,59.52,59.57,59.52,59.57,600.0,46.6391,46.6782,46.6391,46.6782,600.0
2014-12-31 13:20:00,59.61,59.67,59.61,59.67,700.0,46.7096,46.7566,46.7096,46.7566,700.0
2014-12-31 13:25:00,59.73,59.81,59.73,59.81,800.0,46.8036,46.8663,46.8036,46.8663,800.0
2014-12-31 13:30:00,59.83,60.02,59.83,60.02,600.0,46.882,47.0309,46.882,47.0309,600.0
2014-12-31 13:35:00,60.15,60.18,60.11,60.11,700.0,47.1327,47.1562,47.1014,47.1014,700.0
2014-12-31 13:40:00,59.91,60.33,59.91,60.33,800.0,46.9447,47.2738,46.9447,47.2738,800.0
2014-12-31 13:45:00,60.33,60.33,60.14,60.14,300.0,47.2738,47.2738,47.1249,47.1249,300.0
2014-12-31 13:50:00,60.25,60.5,60.25,60.5,1000.0,47.2111,47.407,47.2111,47.407,1000.0
2014-12-31 13:55:00,60.49,60.5,60.47,60.47,300.0,47.3991,47.407,47.3835,47.3835,300.0
2014-12-31 14:00:00,60.44,60.53,60.44,60.53,700.0,47.36,47.4305,47.36,47.4305,700.0
2014-12-31 14:05:00,60.44,60.44,60.31,60.38,1800.0,47.36,47.36,47.2581,47.3129,1800.0
2014-12-31 14:10:00,60.4,60.4,60.33,60.34,2700.0,47.3286,47.3286,47.2738,47.2816,2700.0
2014-12-31 14:15:00,60.35,60.39,60.26,60.39,2100.0,47.2894,47.3208,47.2189,47.3208,2100.0
2014-12-31 14:20:00,60.45,60.64,60.45,60.64,1600.0,47.3678,47.5167,47.3678,47.5167,1600.0
2014-12-31 14:25:00,60.69,60.81,60.59,60.81,1600.0,47.5559,47.6499,47.4775,47.6499,1600.0
2014-12-31 14:30:00,60.9,61.07,60.88,60.88,1300.0,47.7204,47.8536,47.7047,47.7047,1300.0
2014-12-31 14:35:00,60.75,60.75,60.67,60.67,700.0,47.6029,47.6029,47.5402,47.5402,700.0
2014-12-31 14:40:00,60.56,60.69,60.43,60.69,6000.0,47.454,47.5559,47.3521,47.5559,6000.0
2014-12-31 14:45:00,60.75,60.81,60.65,60.8,3400.0,47.6029,47.6499,47.5245,47.642,3400.0
2014-12-31 14:50:00,60.63,60.63,60.47,60.47,500.0,47.5088,47.5088,47.3835,47.3835,500.0
2014-12-31 14:55:00,60.42,60.45,60.42,60.43,1900.0,47.3443,47.3678,47.3443,47.3521,1900.0
2014-12-31 15:00:00,60.33,60.37,60.18,60.37,1400.0,47.2738,47.3051,47.1562,47.3051,1400.0
2014-12-31 15:05:00,60.3,60.3,60.16,60.23,500.0,47.2503,47.2503,47.1406,47.1954,500.0
2014-12-31 15:10:00,60.25,60.33,60.25,60.28,900.0,47.2111,47.2738,47.2111,47.2346,900.0
2014-12-31 15:15:00,60.31,60.51,60.31,60.49,1600.0,47.2581,47.4148,47.2581,47.3991,1600.0
2014-12-31 15:20:00,60.33,60.33,60.31,60.31,200.0,47.2738,47.2738,47.2581,47.2581,200.0
2014-12-31 15:25:00,60.17,60.19,60.12,60.12,600.0,47.1484,47.1641,47.1092,47.1092,600.0
2014-12-31 15:30:00,59.94,60.14,59.94,60.14,1800.0,46.9682,47.1249,46.9682,47.1249,1800.0
2014-12-31 15:35:00,60.21,60.3,60.15,60.15,1800.0,47.1797,47.2503,47.1327,47.1327,1800.0
2014-12-31 15:40:00,60.16,60.27,60.13,60.27,2500.0,47.1406,47.2267,47.117,47.2267,2500.0
2014-12-31 15:45:00,60.28,60.29,60.13,60.13,2900.0,47.2346,47.2424,47.117,47.117,2900.0
2014-12-31 15:50:00,60.13,60.13,59.83,59.85,5300.0,47.117,47.117,46.882,46.8976,5300.0
2014-12-31 15:55:00,59.81,59.89,59.75,59.78,5300.0,46.8663,46.929,46.8193,46.8428,5300.0
2015-01-02 09:30:00,60.36,61.51,60.36,61.44,800.0,47.2973,48.1984,47.2973,48.1435,800.0
2015-01-02 09:35:00,61.07,61.42,60.56,61.42,800.0,47.8536,48.1279,47.454,48.1279,800.0
2015-01-02 09:40:00,60.55,61.13,60.55,61.13,800.0,47.4462,47.9006,47.4462,47.9006,800.0
2015-01-02 09:45:00,61.33,61.39,61.25,61.25,500.0,48.0573,48.1044,47.9947,47.9947,500.0
2015-01-02 09:50:00,61.22,61.22,60.82,60.82,1000.0,47.9712,47.9712,47.6577,47.6577,1000.0
2015-01-02 09:55:00,60.44,60.78,60.44,60.78,1000.0,47.36,47.6264,47.36,47.6264,1000.0
2015-01-02 10:00:00,60.72,60.78,60.16,60.44,3500.0,47.5794,47.6264,47.1406,47.36,3500.0
2015-01-02 10:05:00,60.16,60.31,60.1,60.22,1000.0,47.1406,47.2581,47.0935,47.1876,1000.0
2015-01-02 10:10:00,60.18,60.59,60.18,60.56,1000.0,47.1562,47.4775,47.1562,47.454,1000.0
2015-01-02 10:15:00,60.15,60.85,60.09,60.78,1800.0,47.1327,47.6812,47.0857,47.6264,1800.0
2015-01-02 10:20:00,60.5,60.53,60.11,60.24,1400.0,47.407,47.4305,47.1014,47.2032,1400.0
2015-01-02 10:25:00,59.91,60.1,59.8,59.8,2400.0,46.9447,47.0935,46.8585,46.8585,2400.0
2015-01-02 10:30:00,59.75,59.75,59.42,59.46,900.0,46.8193,46.8193,46.5607,46.592,900.0
2015-01-02 10:35:00,59.29,59.34,58.82,58.82,1400.0,46.4588,46.498,46.0905,46.0905,1400.0
2015-01-02 10:40:00,59.06,59.41,59.06,59.1,2500.0,46.2786,46.5529,46.2786,46.31,2500.0
2015-01-02 10:45:00,59.32,59.7,59.32,59.58,2400.0,46.4823,46.7801,46.4823,46.6861,2400.0
2015-01-02 10:50:00,59.47,59.47,59.1,59.15,2500.0,46.5999,46.5999,46.31,46.3491,2500.0
2015-01-02 10:55:00,59.65,59.65,59.26,59.26,1100.0,46.7409,46.7409,46.4353,46.4353,1100.0
2015-01-02 11:00:00,59.19,59.45,59.19,59.45,3700.0,46.3805,46.5842,46.3805,46.5842,3700.0
2015-01-02 11:05:00,59.51,59.58,59.3,59.55,2800.0,46.6312,46.6861,46.4667,46.6626,2800.0
2015-01-02 11:10:00,59.46,59.83,59.42,59.68,1800.0,46.592,46.882,46.5607,46.7644,1800.0
2015-01-02 11:15:00,59.69,59.73,59.4,59.45,3600.0,46.7723,46.8036,46.545,46.5842,3600.0
2015-01-02 11:20:00,59.51,59.78,59.5,59.65,2500.0,46.6312,46.8428,46.6234,46.7409,2500.0
2015-01-02 11:25:00,59.74,60.48,59.74,60.29,2900.0,46.8114,47.3913,46.8114,47.2424,2900.0
2015-01-02 11:30:00,60.33,60.37,60.08,60.37,3100.0,47.2738,47.3051,47.0779,47.3051,3100.0
2015-01-02 11:35:00,60.48,60.48,60.04,60.32,3600.0,47.3913,47.3913,47.0465,47.2659,3600.0
2015-01-02 11:40:00,60.23,60.23,59.86,59.86,1600.0,47.1954,47.1954,46.9055,46.9055,1600.0
2015-01-02 11:45:00,59.84,60.23,59.84,60.01,3400.0,46.8898,47.1954,46.8898,47.023,3400.0
2015-01-02 11:50:00,59.92,60.22,59.85,60.22,2200.0,46.9525,47.1876,46.8976,47.1876,2200.0
2015-01-02 11:55:00,60.3,60.38,60.15,60.26,2600.0,47.2503,47.3129,47.1327,47.2189,2600.0
2015-01-02 12:00:00,60.27,60.52,60.17,60.4,2800.0,47.2267,47.4226,47.1484,47.3286,2800.0
2015-01-02 12:05:00,60.48,60.65,60.48,60.62,1500.0,47.3913,47.5245,47.3913,47.501,1500.0
2015-01-02 12:10:00,60.73,60.83,60.5,60.59,600.0,47.5872,47.6656,47.407,47.4775,600.0
2015-01-02 12:15:00,60.39,60.44,60.21,60.44,2100.0,47.3208,47.36,47.1797,47.36,2100.0
2015-01-02 12:20:00,60.43,60.49,60.3,60.44,1900.0,47.3521,47.3991,47.2503,47.36,1900.0
2015-01-02 12:25:00,60.3,60.42,60.26,60.33,1300.0,47.2503,47.3443,47.2189,47.2738,1300.0
2015-01-02 12:30:00,60.42,60.48,60.39,60.39,1500.0,47.3443,47.3913,47.3208,47.3208,1500.0
2015-01-02 12:35:00,60.5,60.65,60.29,60.45,1900.0,47.407,47.5245,47.2424,47.3678,1900.0
2015-01-02 12:40:00,60.58,60.72,60.46,60.72,500.0,47.4697,47.5794,47.3756,47.5794,500.0
2015-01-02 12:45:00,60.7,60.7,60.36,60.36,800.0,47.5637,47.5637,47.2973,47.2973,800.0
2015-01-02 12:50:00,60.31,60.57,60.31,60.51,1500.0,47.2581,47.4618,47.2581,47.4148,1500.0
2015-01-02 12:55:00,60.56,60.61,60.48,60.48,2300.0,47.454,47.4932,47.3913,47.3913,2300.0
2015-01-02 13:00:00,60.53,60.69,60.53,60.69,700.0,47.4305,47.5559,47.4305,47.5559,700.0
2015-01-02 13:05:00,60.72,60.78,60.68,60.75,1000.0,47.5794,47.6264,47.548,47.6029,1000.0
2015-01-02 13:10:00,60.73,60.73,60.56,60.64,800.0,47.5872,47.5872,47.454,47.5167,800.0
2015-01-02 13:15:00,60.4,60.69,60.4,60.67,1900.0,47.3286,47.5559,47.3286,47.5402,1900.0
2015-01-02 13:20:00,60.98,60.98,60.92,60.93,1100.0,47.7831,47.7831,47.7361,47.7439,1100.0
2015-01-02 13:25:00,60.85,60.85,60.61,60.61,400.0,47.6812,47.6812,47.4932,47.4932,400.0
2015-01-02 13:30:00,60.58,60.58,60.41,60.41,600.0,47.4697,47.4697,47.3365,47.3365,600.0
2015-01-02 13:35:00,60.39,60.46,60.12,60.15,2700.0,47.3208,47.3756,47.1092,47.1327,2700.0
2015-01-02 13:40:00,60.13,60.13,59.98,59.99,700.0,47.117,47.117,46.9995,47.0073,700.0
2015-01-02 13:45:00,59.83,59.87,59.47,59.61,2700.0,46.882,46.9133,46.5999,46.7096,2700.0
2015-01-02 13:50:00,59.45,59.45,59.45,59.45,100.0,46.5842,46.5842,46.5842,46.5842,100.0
2015-01-02 13:55:00,59.66,59.66,59.51,59.51,600.0,46.7488,46.7488,46.6312,46.6312,600.0
2015-01-02 14:00:00,59.43,59.44,59.37,59.42,600.0,46.5685,46.5764,46.5215,46.5607,600.0
2015-01-02 14:05:00,59.3,59.4,59.3,59.4,300.0,46.4667,46.545,46.4667,46.545,300.0
2015-01-02 14:10:00,59.48,59.48,59.27,59.27,2200.0,46.6077,46.6077,46.4432,46.4432,2200.0
2015-01-02 14:15:00,59.27,59.27,59.16,59.19,1400.0,46.4432,46.4432,46.357,46.3805,1400.0
2015-01-02 14:20:00,59.22,60.04,59.22,60.04,1700.0,46.404,47.0465,46.404,47.0465,1700.0
2015-01-02 14:25:00,60.03,60.04,59.76,59.76,1100.0,47.0387,47.0465,46.8271,46.8271,1100.0
2015-01-02 14:30:00,59.7,59.77,59.59,59.77,700.0,46.7801,46.835,46.6939,46.835,700.0
2015-01-02 14:35:00,59.89,60.09,59.89,60.05,1800.0,46.929,47.0857,46.929,47.0544,1800.0
2015-01-02 14:40:00,60.08,60.23,60.08,60.23,400.0,47.0779,47.1954,47.0779,47.1954,400.0
2015-01-02 14:45:00,60.15,60.15,59.84,59.99,11100.0,47.1327,47.1327,46.8898,47.0073,11100.0
2015-01-02 14:50:00,60.01,60.12,59.93,60.03,5100.0,47.023,47.1092,46.9603,47.0387,5100.0
2015-01-02 14:55:00,60.03,60.03,59.91,59.91,900.0,47.0387,47.0387,46.9447,46.9447,900.0
2015-01-02 15:00:00,59.91,59.92,59.86,59.92,600.0,46.9447,46.9525,46.9055,46.9525,600.0
2015-01-02 15:05:00,59.92,59.94,59.8,59.8,1900.0,46.9525,46.9682,46.8585,46.8585,1900.0
2015-01-02 15:10:00,59.62,59.69,59.61,59.62,1000.0,46.7174,46.7723,46.7096,46.7174,1000.0
2015-01-02 15:15:00,59.66,59.75,59.56,59.6,1300.0,46.7488,46.8193,46.6704,46.7017,1300.0
2015-01-02 15:20:00,59.63,59.78,59.63,59.67,1900.0,46.7253,46.8428,46.7253,46.7566,1900.0
2015-01-02 15:25:00,59.66,59.7,59.55,59.6,1700.0,46.7488,46.7801,46.6626,46.7017,1700.0
2015-01-02 15:30:00,59.66,59.87,59.66,59.85,2600.0,46.7488,46.9133,46.7488,46.8976,2600.0
2015-01-02 15:35:00,59.83,60.01,59.82,60.01,800.0,46.882,47.023,46.8741,47.023,800.0
2015-01-02 15:40:00,60.0,60.02,59.88,59.88,2800.0,47.0152,47.0309,46.9211,46.9211,2800.0
2015-01-02 15:45:00,59.91,60.05,59.76,59.85,4200.0,46.9447,47.0544,46.8271,46.8976,4200.0
2015-01-02 15:50:00,59.87,60.1,59.87,60.01,3800.0,46.9133,47.0935,46.9133,47.023,3800.0
2015-01-02 15:55:00,60.11,60.11,59.89,59.93,4200.0,47.1014,47.1014,46.929,46.9603,4200.0
2015-01-05 09:30:00,59.59,59.59,58.76,58.78,1500.0,46.6939,46.6939,46.0435,46.0592,1500.0
2015-01-05 09:35:00,58.65,58.9,58.47,58.48,900.0,45.9573,46.1532,45.8163,45.8241,900.0
2015-01-05 09:40:00,58.37,58.48,58.37,58.46,1700.0,45.7379,45.8241,45.7379,45.8085,1700.0
2015-01-05 09:45:00,58.66,58.71,57.87,57.87,1500.0,45.9652,46.0044,45.3461,45.3461,1500.0
2015-01-05 09:50:00,57.7,57.79,57.17,57.17,2500.0,45.2129,45.2835,44.7976,44.7976,2500.0
2015-01-05 09:55:00,56.88,56.88,56.61,56.61,1000.0,44.5704,44.5704,44.3588,44.3588,1000.0
2015-01-05 10:00:00,56.53,56.89,56.44,56.89,2700.0,44.2961,44.5782,44.2256,44.5782,2700.0
2015-01-05 10:05:00,56.81,56.94,56.51,56.94,3400.0,44.5155,44.6174,44.2805,44.6174,3400.0
2015-01-05 10:10:00,56.98,56.98,56.22,56.34,2300.0,44.6487,44.6487,44.0532,44.1473,2300.0
2015-01-05 10:15:00,56.22,56.39,56.18,56.35,1500.0,44.0532,44.1864,44.0219,44.1551,1500.0
2015-01-05 10:20:00,56.16,56.4,56.07,56.4,4200.0,44.0062,44.1943,43.9357,44.1943,4200.0
2015-01-05 10:25:00,56.41,56.69,56.06,56.12,2100.0,44.2021,44.4215,43.9278,43.9749,2100.0
2015-01-05 10:30:00,56.08,56.57,56.08,56.57,1200.0,43.9435,44.3275,43.9435,44.3275,1200.0
2015-01-05 10:35:00,56.5,56.51,56.13,56.2,1700.0,44.2726,44.2805,43.9827,44.0376,1700.0
2015-01-05 10:40:00,56.23,56.23,55.94,56.04,1800.0,44.0611,44.0611,43.8338,43.9122,1800.0
2015-01-05 10:45:00,56.11,56.21,56.04,56.21,2400.0,43.967,44.0454,43.9122,44.0454,2400.0
2015-01-05 10:50:00,56.17,56.19,56.0,56.09,3300.0,44.014,44.0297,43.8808,43.9514,3300.0
2015-01-05 10:55:00,56.09,56.18,55.92,56.05,2800.0,43.9514,44.0219,43.8181,43.92,2800.0
2015-01-05 11:00:00,56.03,56.24,55.9,56.18,2800.0,43.9043,44.0689,43.8025,44.0219,2800.0
2015-01-05 11:05:00,56.21,56.69,56.21,56.57,2500.0,44.0454,44.4215,44.0454,44.3275,2500.0
2015-01-05 11:10:00,56.44,56.48,56.3,56.35,1500.0,44.2256,44.257,44.1159,44.1551,1500.0
2015-01-05 11:15:00,56.2,56.29,56.15,56.22,1200.0,44.0376,44.1081,43.9984,44.0532,1200.0
2015-01-05 11:20:00,56.1,56.58,56.1,56.58,1500.0,43.9592,44.3353,43.9592,44.3353,1500.0
2015-01-05 11:25:00,56.4,56.4,56.31,56.4,900.0,44.1943,44.1943,44.1237,44.1943,900.0
2015-01-05 11:30:00,56.34,56.38,56.24,56.38,1700.0,44.1473,44.1786,44.0689,44.1786,1700.0
2015-01-05 11:35:00,56.4,56.55,56.34,56.55,2500.0,44.1943,44.3118,44.1473,44.3118,2500.0
2015-01-05 11:40:00,56.54,56.68,56.39,56.68,1700.0,44.304,44.4137,44.1864,44.4137,1700.0
2015-01-05 11:45:00,56.61,56.61,56.27,56.27,1000.0,44.3588,44.3588,44.0924,44.0924,1000.0
2015-01-05 11:50:00,56.28,56.41,55.98,56.41,4300.0,44.1002,44.2021,43.8652,44.2021,4300.0
2015-01-05 11:55:00,56.41,56.5,56.3,56.36,2300.0,44.2021,44.2726,44.1159,44.1629,2300.0
2015-01-05 12:00:00,56.39,56.48,56.38,56.43,1000.0,44.1864,44.257,44.1786,44.2178,1000.0
2015-01-05 12:05:00,56.52,56.76,56.47,56.47,1200.0,44.2883,44.4764,44.2491,44.2491,1200.0
2015-01-05 12:10:00,56.5,56.56,56.48,56.53,3400.0,44.2726,44.3196,44.257,44.2961,3400.0
2015-01-05 12:15:00,56.67,56.67,56.43,56.59,400.0,44.4058,44.4058,44.2178,44.3432,400.0
2015-01-05 12:20:00,56.49,56.59,56.39,56.58,4800.0,44.2648,44.3432,44.1864,44.3353,4800.0
2015-01-05 12:25:00,56.5,56.66,56.43,56.57,1100.0,44.2726,44.398,44.2178,44.3275,1100.0
2015-01-05 12:30:00,56.55,56.57,56.37,56.37,1400.0,44.3118,44.3275,44.1708,44.1708,1400.0
2015-01-05 12:35:00,56.37,56.63,56.37,56.61,900.0,44.1708,44.3745,44.1708,44.3588,900.0
2015-01-05 12:40:00,56.6,56.93,56.6,56.93,1900.0,44.351,44.6096,44.351,44.6096,1900.0
2015-01-05 12:45:00,57.15,57.2,57.04,57.16,600.0,44.782,44.8211,44.6958,44.7898,600.0
2015-01-05 12:50:00,57.17,57.17,56.91,56.94,4200.0,44.7976,44.7976,44.5939,44.6174,4200.0
2015-01-05 12:55:00,56.88,56.94,56.69,56.75,1700.0,44.5704,44.6174,44.4215,44.4685,1700.0
2015-01-05 13:00:00,56.8,56.8,56.59,56.59,1200.0,44.5077,44.5077,44.3432,44.3432,1200.0
2015-01-05 13:05:00,56.72,56.92,56.67,56.9,3100.0,44.445,44.6017,44.4058,44.5861,3100.0
2015-01-05 13:10:00,56.94,56.94,56.73,56.79,1400.0,44.6174,44.6174,44.4529,44.4999,1400.0
2015-01-05 13:15:00,56.74,56.9,56.74,56.89,1200.0,44.4607,44.5861,44.4607,44.5782,1200.0
2015-01-05 13:20:00,56.87,56.87,56.74,56.75,800.0,44.5626,44.5626,44.4607,44.4685,800.0
2015-01-05 13:25:00,56.74,56.77,56.7,56.7,700.0,44.4607,44.4842,44.4293,44.4293,700.0
2015-01-05 13:30:00,56.81,57.11,56.81,56.91,1300.0,44.5155,44.7506,44.5155,44.5939,1300.0
2015-01-05 13:35:00,56.88,56.99,56.84,56.84,600.0,44.5704,44.6566,44.539,44.539,600.0
2015-01-05 13:40:00,56.73,56.85,56.56,56.56,1200.0,44.4529,44.5469,44.3196,44.3196,1200.0
2015-01-05 13:45:00,56.61,56.67,56.55,56.67,1000.0,44.3588,44.4058,44.3118,44.4058,1000.0
2015-01-05 13:50:00,56.59,56.66,56.53,56.63,1100.0,44.3432,44.398,44.2961,44.3745,1100.0
2015-01-05 13:55:00,56.6,56.63,56.51,56.51,1100.0,44.351,44.3745,44.2805,44.2805,1100.0
2015-01-05 14:00:00,56.5,56.53,56.33,56.34,1600.0,44.2726,44.2961,44.1394,44.1473,1600.0
2015-01-05 14:05:00,56.38,56.4,56.3,56.3,1900.0,44.1786,44.1943,44.1159,44.1159,1900.0
2015-01-05 14:10:00,56.36,56.38,56.23,56.3,500.0,44.1629,44.1786,44.0611,44.1159,500.0
2015-01-05 14:15:00,56.21,56.37,56.21,56.29,1500.0,44.0454,44.1708,44.0454,44.1081,1500.0
2015-01-05 14:20:00,56.32,56.37,56.26,56.36,600.0,44.1316,44.1708,44.0846,44.1629,600.0
2015-01-05 14:25:00,56.45,56.47,56.31,56.39,2200.0,44.2334,44.2491,44.1237,44.1864,2200.0
2015-01-05 14:30:00,56.32,56.46,56.27,56.46,1000.0,44.1316,44.2413,44.0924,44.2413,1000.0
2015-01-05 14:35:00,56.61,56.61,56.46,56.57,800.0,44.3588,44.3588,44.2413,44.3275,800.0
2015-01-05 14:40:00,56.56,56.79,56.56,56.7,1800.0,44.3196,44.4999,44.3196,44.4293,1800.0
2015-01-05 14:45:00,56.72,56.84,56.68,56.84,1900.0,44.445,44.539,44.4137,44.539,1900.0
2015-01-05 14:50:00,56.85,56.91,56.64,56.64,1500.0,44.5469,44.5939,44.3823,44.3823,1500.0
2015-01-05 14:55:00,56.94,57.02,56.89,56.95,2600.0,44.6174,44.6801,44.5782,44.6252,2600.0
2015-01-05 15:00:00,57.02,57.02,56.94,56.96,1400.0,44.6801,44.6801,44.6174,44.6331,1400.0
2015-01-05 15:05:00,56.99,56.99,56.79,56.85,1800.0,44.6566,44.6566,44.4999,44.5469,1800.0
2015-01-05 15:10:00,56.85,56.87,56.77,56.8,3000.0,44.5469,44.5626,44.4842,44.5077,3000.0
2015-01-05 15:15:00,56.82,56.95,56.78,56.95,3000.0,44.5234,44.6252,44.492,44.6252,3000.0
2015-01-05 15:20:00,56.95,56.95,56.82,56.86,1500.0,44.6252,44.6252,44.5234,44.5547,1500.0
2015-01-05 15:25:00,56.9,56.97,56.9,56.97,1700.0,44.5861,44.6409,44.5861,44.6409,1700.0
2015-01-05 15:30:00,56.97,57.2,56.97,57.15,2800.0,44.6409,44.8211,44.6409,44.782,2800.0
2015-01-05 15:35:00,57.13,57.16,57.1,57.13,3000.0,44.7663,44.7898,44.7428,44.7663,3000.0
2015-01-05 15:40:00,57.17,57.42,57.17,57.32,3400.0,44.7976,44.9935,44.7976,44.9152,3400.0
2015-01-05 15:45:00,57.3,57.37,57.23,57.37,6100.0,44.8995,44.9543,44.8446,44.9543,6100.0
2015-01-05 15:50:00,57.42,57.54,57.35,57.47,5600.0,44.9935,45.0876,44.9387,45.0327,5600.0
2015-01-05 15:55:00,57.5,57.53,57.27,57.34,7800.0,45.0562,45.0797,44.876,44.9308,7800.0
2015-01-06 09:30:00,56.21,57.0,56.21,56.78,500.0,44.0454,44.6644,44.0454,44.492,500.0
2015-01-06 09:35:00,56.85,56.85,56.85,56.85,100.0,44.5469,44.5469,44.5469,44.5469,100.0
2015-01-06 09:40:00,56.78,57.4,56.78,57.4,600.0,44.492,44.9779,44.492,44.9779,600.0
2015-01-06 09:45:00,57.7,57.71,57.64,57.71,600.0,45.2129,45.2208,45.1659,45.2208,600.0
2015-01-06 09:50:00,57.63,57.75,57.6,57.6,500.0,45.1581,45.2521,45.1346,45.1346,500.0
2015-01-06 09:55:00,57.25,57.42,57.24,57.42,600.0,44.8603,44.9935,44.8525,44.9935,600.0
2015-01-06 10:00:00,57.3,57.83,57.2,57.79,2600.0,44.8995,45.3148,44.8211,45.2835,2600.0
2015-01-06 10:05:00,57.55,57.77,57.5,57.63,1100.0,45.0954,45.2678,45.0562,45.1581,1100.0
2015-01-06 10:10:00,57.75,57.95,57.75,57.94,1000.0,45.2521,45.4088,45.2521,45.401,1000.0
2015-01-06 10:15:00,58.19,58.19,57.7,57.7,1500.0,45.5969,45.5969,45.2129,45.2129,1500.0
2015-01-06 10:20:00,57.89,57.89,57.42,57.43,1900.0,45.3618,45.3618,44.9935,45.0014,1900.0
2015-01-06 10:25:00,57.43,57.63,57.3,57.56,4500.0,45.0014,45.1581,44.8995,45.1032,4500.0
2015-01-06 10:30:00,57.56,57.63,57.21,57.31,3200.0,45.1032,45.1581,44.829,44.9073,3200.0
2015-01-06 10:35:00,57.41,57.53,57.29,57.46,1800.0,44.9857,45.0797,44.8917,45.0249,1800.0
2015-01-06 10:40:00,57.41,57.49,57.04,57.11,1900.0,44.9857,45.0484,44.6958,44.7506,1900.0
2015-01-06 10:45:00,57.12,57.12,56.77,56.77,800.0,44.7585,44.7585,44.4842,44.4842,800.0
2015-01-06 10:50:00,56.84,57.0,56.76,56.9,1700.0,44.539,44.6644,44.4764,44.5861,1700.0
2015-01-06 10:55:00,56.8,56.82,56.64,56.82,900.0,44.5077,44.5234,44.3823,44.5234,900.0
2015-01-06 11:00:00,56.77,56.9,56.65,56.9,700.0,44.4842,44.5861,44.3902,44.5861,700.0
2015-01-06 11:05:00,56.87,56.87,56.7,56.78,1100.0,44.5626,44.5626,44.4293,44.492,1100.0
2015-01-06 11:10:00,56.75,56.75,56.61,56.63,1100.0,44.4685,44.4685,44.3588,44.3745,1100.0
2015-01-06 11:15:00,56.52,56.62,56.41,56.47,1300.0,44.2883,44.3667,44.2021,44.2491,1300.0
2015-01-06 11:20:00,56.47,56.47,56.24,56.26,1500.0,44.2491,44.2491,44.0689,44.0846,1500.0
2015-01-06 11:25:00,56.22,56.22,56.01,56.16,1400.0,44.0532,44.0532,43.8887,44.0062,1400.0
2015-01-06 11:30:00,56.09,56.14,56.01,56.01,900.0,43.9514,43.9905,43.8887,43.8887,900.0
2015-01-06 11:35:00,56.06,56.06,55.89,56.01,1900.0,43.9278,43.9278,43.7946,43.8887,1900.0
2015-01-06 11:40:00,56.0,56.04,55.89,55.89,700.0,43.8808,43.9122,43.7946,43.7946,700.0
2015-01-06 11:45:00,56.06,56.12,55.91,56.08,1500.0,43.9278,43.9749,43.8103,43.9435,1500.0
2015-01-06 11:50:00,56.1,56.13,56.08,56.1,500.0,43.9592,43.9827,43.9435,43.9592,500.0
2015-01-06 11:55:00,56.05,56.07,55.92,55.94,1100.0,43.92,43.9357,43.8181,43.8338,1100.0
2015-01-06 12:00:00,56.02,56.08,55.94,55.98,1700.0,43.8965,43.9435,43.8338,43.8652,1700.0
2015-01-06 12:05:00,55.93,56.01,55.87,55.96,1000.0,43.826,43.8887,43.779,43.8495,1000.0
2015-01-06 12:10:00,56.18,56.4,56.18,56.21,3200.0,44.0219,44.1943,44.0219,44.0454,3200.0
2015-01-06 12:15:00,56.14,56.3,55.96,56.07,2400.0,43.9905,44.1159,43.8495,43.9357,2400.0
2015-01-06 12:20:00,56.12,56.19,55.91,55.91,1300.0,43.9749,44.0297,43.8103,43.8103,1300.0
2015-01-06 12:25:00,56.03,56.21,56.03,56.21,2600.0,43.9043,44.0454,43.9043,44.0454,2600.0
2015-01-06 12:30:00,56.24,56.25,56.14,56.25,3400.0,44.0689,44.0767,43.9905,44.0767,3400.0
2015-01-06 12:35:00,56.22,56.45,56.2,56.42,11500.0,44.0532,44.2334,44.0376,44.2099,11500.0
2015-01-06 12:40:00,56.45,56.62,56.38,56.38,1100.0,44.2334,44.3667,44.1786,44.1786,1100.0
2015-01-06 12:45:00,56.47,56.61,56.47,56.57,700.0,44.2491,44.3588,44.2491,44.3275,700.0
2015-01-06 12:50:00,56.5,56.5,56.19,56.2,1100.0,44.2726,44.2726,44.0297,44.0376,1100.0
2015-01-06 12:55:00,56.37,56.51,56.37,56.42,700.0,44.1708,44.2805,44.1708,44.2099,700.0
2015-01-06 13:00:00,56.29,56.29,56.26,56.26,400.0,44.1081,44.1081,44.0846,44.0846,400.0
2015-01-06 13:05:00,55.98,55.98,55.75,55.75,700.0,43.8652,43.8652,43.6849,43.6849,700.0
2015-01-06 13:10:00,55.62,55.81,55.61,55.8,1700.0,43.5831,43.732,43.5752,43.7241,1700.0
2015-01-06 13:15:00,55.84,55.89,55.8,55.8,2100.0,43.7555,43.7946,43.7241,43.7241,2100.0
2015-01-06 13:20:00,55.74,55.87,55.74,55.82,1600.0,43.6771,43.779,43.6771,43.7398,1600.0
2015-01-06 13:25:00,55.75,55.75,55.75,55.75,100.0,43.6849,43.6849,43.6849,43.6849,100.0
2015-01-06 13:30:00,55.87,55.87,55.6,55.6,1000.0,43.779,43.779,43.5674,43.5674,1000.0
2015-01-06 13:35:00,55.58,55.83,55.58,55.72,800.0,43.5517,43.7476,43.5517,43.6614,800.0
2015-01-06 13:40:00,55.72,55.75,55.64,55.7,1000.0,43.6614,43.6849,43.5987,43.6458,1000.0
2015-01-06 13:45:00,55.77,55.77,55.71,55.71,300.0,43.7006,43.7006,43.6536,43.6536,300.0
2015-01-06 13:50:00,55.78,56.09,55.78,56.02,1300.0,43.7084,43.9514,43.7084,43.8965,1300.0
2015-01-06 13:55:00,55.9,56.03,55.87,55.87,300.0,43.8025,43.9043,43.779,43.779,300.0
2015-01-06 14:00:00,55.99,56.01,55.89,55.89,500.0,43.873,43.8887,43.7946,43.7946,500.0
2015-01-06 14:05:00,55.83,55.86,55.74,55.86,1200.0,43.7476,43.7711,43.6771,43.7711,1200.0
2015-01-06 14:10:00,55.93,55.95,55.84,55.86,2000.0,43.826,43.8417,43.7555,43.7711,2000.0
2015-01-06 14:15:00,55.89,55.94,55.86,55.88,1500.0,43.7946,43.8338,43.7711,43.7868,1500.0
2015-01-06 14:20:00,55.95,56.08,55.91,56.04,2200.0,43.8417,43.9435,43.8103,43.9122,2200.0
2015-01-06 14:25:00,56.05,56.39,56.05,56.39,1000.0,43.92,44.1864,43.92,44.1864,1000.0
2015-01-06 14:30:00,56.43,56.51,56.31,56.31,2400.0,44.2178,44.2805,44.1237,44.1237,2400.0
2015-01-06 14:35:00,56.31,56.4,56.3,56.4,2700.0,44.1237,44.1943,44.1159,44.1943,2700.0
2015-01-06 14:40:00,56.46,56.95,56.46,56.95,1200.0,44.2413,44.6252,44.2413,44.6252,1200.0
2015-01-06 14:45:00,56.95,57.16,56.83,57.12,2600.0,44.6252,44.7898,44.5312,44.7585,2600.0
2015-01-06 14:50:00,57.18,57.34,57.13,57.27,1300.0,44.8055,44.9308,44.7663,44.876,1300.0
2015-01-06 14:55:00,57.26,57.41,57.18,57.28,2400.0,44.8682,44.9857,44.8055,44.8838,2400.0
2015-01-06 15:00:00,57.19,57.19,57.13,57.19,1100.0,44.8133,44.8133,44.7663,44.8133,1100.0
2015-01-06 15:05:00,57.13,57.21,57.06,57.08,1300.0,44.7663,44.829,44.7114,44.7271,1300.0
2015-01-06 15:10:00,57.05,57.06,56.97,56.97,1400.0,44.7036,44.7114,44.6409,44.6409,1400.0
2015-01-06 15:15:00,57.02,57.3,57.02,57.26,1000.0,44.6801,44.8995,44.6801,44.8682,1000.0
2015-01-06 15:20:00,57.21,57.6,57.19,57.24,2700.0,44.829,45.1346,44.8133,44.8525,2700.0
2015-01-06 15:25:00,57.27,57.51,57.27,57.51,1400.0,44.876,45.064,44.876,45.064,1400.0
2015-01-06 15:30:00,57.51,57.72,57.49,57.64,2700.0,45.064,45.2286,45.0484,45.1659,2700.0
2015-01-06 15:35:00,57.55,57.61,57.32,57.4,2700.0,45.0954,45.1424,44.9152,44.9779,2700.0
2015-01-06 15:40:00,57.35,57.7,57.34,57.64,3700.0,44.9387,45.2129,44.9308,45.1659,3700.0
2015-01-06 15:45:00,57.75,57.77,57.51,57.72,6300.0,45.2521,45.2678,45.064,45.2286,6300.0
2015-01-06 15:50:00,57.67,57.67,57.44,57.52,5800.0,45.1894,45.1894,45.0092,45.0719,5800.0
2015-01-06 15:55:00,57.49,57.58,57.35,57.36,10300.0,45.0484,45.1189,44.9387,44.9465,10300.0
2015-01-07 09:30:00,58.42,59.57,58.42,59.32,1500.0,45.7771,46.6782,45.7771,46.4823,1500.0
2015-01-07 09:35:00,59.54,59.93,59.54,59.93,1900.0,46.6547,46.9603,46.6547,46.9603,1900.0
2015-01-07 09:40:00,59.31,59.31,58.89,58.92,1900.0,46.4745,46.4745,46.1454,46.1689,1900.0
2015-01-07 09:45:00,58.8,59.23,58.4,59.23,1100.0,46.0749,46.4118,45.7614,46.4118,1100.0
2015-01-07 09:50:00,59.21,59.21,59.0,59.0,200.0,46.3961,46.3961,46.2316,46.2316,200.0
2015-01-07 09:55:00,59.06,59.52,59.06,59.13,1900.0,46.2786,46.6391,46.2786,46.3335,1900.0
2015-01-07 10:00:00,59.27,59.75,59.27,59.72,1500.0,46.4432,46.8193,46.4432,46.7958,1500.0
2015-01-07 10:05:00,59.52,59.55,59.19,59.19,400.0,46.6391,46.6626,46.3805,46.3805,400.0
2015-01-07 10:10:00,59.38,59.87,59.38,59.71,800.0,46.5294,46.9133,46.5294,46.7879,800.0
2015-01-07 10:15:00,59.04,59.41,59.04,59.41,1300.0,46.2629,46.5529,46.2629,46.5529,1300.0
2015-01-07 10:20:00,59.3,59.44,59.15,59.44,1600.0,46.4667,46.5764,46.3491,46.5764,1600.0
2015-01-07 10:25:00,59.43,59.87,59.43,59.76,1300.0,46.5685,46.9133,46.5685,46.8271,1300.0
2015-01-07 10:30:00,59.75,59.75,59.02,59.44,2700.0,46.8193,46.8193,46.2473,46.5764,2700.0
2015-01-07 10:35:00,59.02,59.02,58.72,58.76,1800.0,46.2473,46.2473,46.0122,46.0435,1800.0
2015-01-07 10:40:00,58.74,58.94,58.63,58.94,500.0,46.0279,46.1846,45.9417,46.1846,500.0
2015-01-07 10:45:00,58.94,59.49,58.94,59.49,1600.0,46.1846,46.6156,46.1846,46.6156,1600.0
2015-01-07 10:50:00,59.46,59.46,59.37,59.46,900.0,46.592,46.592,46.5215,46.592,900.0
2015-01-07 10:55:00,59.35,59.43,59.3,59.33,800.0,46.5058,46.5685,46.4667,46.4902,800.0
2015-01-07 11:00:00,59.49,59.49,59.24,59.24,1300.0,46.6156,46.6156,46.4197,46.4197,1300.0
2015-01-07 11:05:00,59.23,59.49,59.23,59.37,2000.0,46.4118,46.6156,46.4118,46.5215,2000.0
2015-01-07 11:10:00,59.25,59.35,59.13,59.13,1800.0,46.4275,46.5058,46.3335,46.3335,1800.0
2015-01-07 11:15:00,59.24,59.38,59.2,59.22,1300.0,46.4197,46.5294,46.3883,46.404,1300.0
2015-01-07 11:20:00,59.27,59.39,59.21,59.33,2700.0,46.4432,46.5372,46.3961,46.4902,2700.0
2015-01-07 11:25:00,59.3,59.49,59.19,59.33,2500.0,46.4667,46.6156,46.3805,46.4902,2500.0
2015-01-07 11:30:00,59.31,59.49,59.12,59.49,2100.0,46.4745,46.6156,46.3256,46.6156,2100.0
2015-01-07 11:35:00,59.41,59.45,59.26,59.26,1500.0,46.5529,46.5842,46.4353,46.4353,1500.0
2015-01-07 11:40:00,59.32,59.33,59.29,59.29,300.0,46.4823,46.4902,46.4588,46.4588,300.0
2015-01-07 11:45:00,59.38,59.39,59.24,59.29,700.0,46.5294,46.5372,46.4197,46.4588,700.0
2015-01-07 11:50:00,59.41,59.45,59.24,59.39,1100.0,46.5529,46.5842,46.4197,46.5372,1100.0
2015-01-07 11:55:00,59.2,59.25,59.16,59.16,900.0,46.3883,46.4275,46.357,46.357,900.0
2015-01-07 12:00:00,59.27,59.31,59.1,59.22,700.0,46.4432,46.4745,46.31,46.404,700.0
2015-01-07 12:05:00,59.21,59.33,59.21,59.25,600.0,46.3961,46.4902,46.3961,46.4275,600.0
2015-01-07 12:10:00,59.19,59.19,59.08,59.11,900.0,46.3805,46.3805,46.2943,46.3178,900.0
2015-01-07 12:15:00,58.99,59.0,58.88,58.88,600.0,46.2238,46.2316,46.1376,46.1376,600.0
2015-01-07 12:20:00,58.77,58.89,58.77,58.87,900.0,46.0514,46.1454,46.0514,46.1297,900.0
2015-01-07 12:25:00,58.85,58.85,58.66,58.66,500.0,46.1141,46.1141,45.9652,45.9652,500.0
2015-01-07 12:30:00,58.78,58.89,58.66,58.78,1800.0,46.0592,46.1454,45.9652,46.0592,1800.0
2015-01-07 12:35:00,58.84,58.86,58.72,58.86,1600.0,46.1062,46.1219,46.0122,46.1219,1600.0
2015-01-07 12:40:00,58.9,58.9,58.66,58.66,1200.0,46.1532,46.1532,45.9652,45.9652,1200.0
2015-01-07 12:45:00,58.48,58.48,58.02,58.19,700.0,45.8241,45.8241,45.4637,45.5969,700.0
2015-01-07 12:50:00,58.15,58.15,57.98,58.07,1000.0,45.5655,45.5655,45.4323,45.5029,1000.0
2015-01-07 12:55:00,57.84,57.84,57.69,57.8,500.0,45.3226,45.3226,45.2051,45.2913,500.0
2015-01-07 13:00:00,57.82,57.98,57.78,57.98,700.0,45.307,45.4323,45.2756,45.4323,700.0
2015-01-07 13:05:00,57.96,57.99,57.83,57.89,1400.0,45.4167,45.4402,45.3148,45.3618,1400.0
2015-01-07 13:10:00,57.93,57.99,57.78,57.87,1600.0,45.3932,45.4402,45.2756,45.3461,1600.0
2015-01-07 13:15:00,57.69,57.69,57.54,57.57,1200.0,45.2051,45.2051,45.0876,45.1111,1200.0
2015-01-07 13:20:00,57.56,57.66,57.56,57.57,900.0,45.1032,45.1816,45.1032,45.1111,900.0
2015-01-07 13:25:00,57.54,57.67,57.53,57.63,500.0,45.0876,45.1894,45.0797,45.1581,500.0
2015-01-07 13:30:00,57.67,57.71,57.67,57.71,400.0,45.1894,45.2208,45.1894,45.2208,400.0
2015-01-07 13:35:00,57.51,57.58,57.48,57.48,1000.0,45.064,45.1189,45.0405,45.0405,1000.0
2015-01-07 13:40:00,57.47,57.54,57.47,57.5,700.0,45.0327,45.0876,45.0327,45.0562,700.0
2015-01-07 13:45:00,57.54,57.67,57.54,57.67,600.0,45.0876,45.1894,45.0876,45.1894,600.0
2015-01-07 13:50:00,57.65,57.65,57.65,57.65,100.0,45.1738,45.1738,45.1738,45.1738,100.0
2015-01-07 13:55:00,57.52,57.52,57.28,57.28,200.0,45.0719,45.0719,44.8838,44.8838,200.0
2015-01-07 14:00:00,57.34,58.08,57.33,57.76,2400.0,44.9308,45.5107,44.923,45.2599,2400.0
2015-01-07 14:05:00,57.8,57.8,57.8,57.8,100.0,45.2913,45.2913,45.2913,45.2913,100.0
2015-01-07 14:10:00,57.71,57.73,57.48,57.5,800.0,45.2208,45.2364,45.0405,45.0562,800.0
2015-01-07 14:15:00,57.53,57.69,57.49,57.49,900.0,45.0797,45.2051,45.0484,45.0484,900.0
2015-01-07 14:20:00,57.64,57.64,57.38,57.46,1200.0,45.1659,45.1659,44.9622,45.0249,1200.0
2015-01-07 14:25:00,57.46,57.54,57.34,57.41,3100.0,45.0249,45.0876,44.9308,44.9857,3100.0
2015-01-07 14:30:00,57.45,57.83,57.45,57.83,700.0,45.017,45.3148,45.017,45.3148,700.0
2015-01-07 14:35:00,58.09,58.4,58.04,58.37,2900.0,45.5185,45.7614,45.4794,45.7379,2900.0
2015-01-07 14:40:00,58.3,58.3,58.14,58.23,900.0,45.6831,45.6831,45.5577,45.6282,900.0
2015-01-07 14:45:00,58.22,58.25,58.1,58.1,2800.0,45.6204,45.6439,45.5264,45.5264,2800.0
2015-01-07 14:50:00,58.25,58.29,58.04,58.08,1300.0,45.6439,45.6752,45.4794,45.5107,1300.0
2015-01-07 14:55:00,58.13,58.21,58.09,58.16,1300.0,45.5499,45.6126,45.5185,45.5734,1300.0
2015-01-07 15:00:00,58.13,58.15,58.05,58.05,1000.0,45.5499,45.5655,45.4872,45.4872,1000.0
2015-01-07 15:05:00,58.11,58.22,57.96,57.96,3000.0,45.5342,45.6204,45.4167,45.4167,3000.0
2015-01-07 15:10:00,58.08,58.15,58.03,58.13,3200.0,45.5107,45.5655,45.4715,45.5499,3200.0
2015-01-07 15:15:00,58.07,58.21,58.03,58.21,3100.0,45.5029,45.6126,45.4715,45.6126,3100.0
2015-01-07 15:20:00,58.22,58.22,58.15,58.2,800.0,45.6204,45.6204,45.5655,45.6047,800.0
2015-01-07 15:25:00,58.19,58.64,58.19,58.52,3900.0,45.5969,45.9495,45.5969,45.8555,3900.0
2015-01-07 15:30:00,58.38,58.38,58.17,58.25,1900.0,45.7458,45.7458,45.5812,45.6439,1900.0
2015-01-07 15:35:00,58.27,58.4,58.21,58.33,5200.0,45.6596,45.7614,45.6126,45.7066,5200.0
2015-01-07 15:40:00,58.33,58.46,58.33,58.39,5200.0,45.7066,45.8085,45.7066,45.7536,5200.0
2015-01-07 15:45:00,58.37,58.43,58.34,58.43,4600.0,45.7379,45.7849,45.7144,45.7849,4600.0
2015-01-07 15:50:00,58.36,58.36,58.14,58.15,4200.0,45.7301,45.7301,45.5577,45.5655,4200.0
2015-01-07 15:55:00,58.15,58.27,58.09,58.27,3100.0,45.5655,45.6596,45.5185,45.6596,3100.0
2015-01-08 09:30:00,58.74,58.74,58.1,58.1,500.0,46.0279,46.0279,45.5264,45.5264,500.0
2015-01-08 09:35:00,57.78,58.08,57.71,58.08,300.0,45.2756,45.5107,45.2208,45.5107,300.0
2015-01-08 09:40:00,58.08,58.08,58.08,58.08,0.0,45.5107,45.5107,45.5107,45.5107,0.0
2015-01-08 09:45:00,58.57,59.09,58.55,58.97,1000.0,45.8947,46.3021,45.879,46.2081,1000.0
2015-01-08 09:50:00,59.05,59.24,58.92,59.13,900.0,46.2708,46.4197,46.1689,46.3335,900.0
2015-01-08 09:55:00,59.11,59.16,58.99,59.16,1500.0,46.3178,46.357,46.2238,46.357,1500.0
2015-01-08 10:00:00,59.93,60.13,59.8,59.8,2200.0,46.9603,47.117,46.8585,46.8585,2200.0
2015-01-08 10:05:00,59.74,60.08,59.63,60.08,3900.0,46.8114,47.0779,46.7253,47.0779,3900.0
2015-01-08 10:10:00,59.85,60.17,59.85,60.17,300.0,46.8976,47.1484,46.8976,47.1484,300.0
2015-01-08 10:15:00,60.01,60.19,59.73,59.91,1400.0,47.023,47.1641,46.8036,46.9447,1400.0
2015-01-08 10:20:00,59.76,59.76,59.34,59.48,600.0,46.8271,46.8271,46.498,46.6077,600.0
2015-01-08 10:25:00,59.66,59.85,59.66,59.71,800.0,46.7488,46.8976,46.7488,46.7879,800.0
2015-01-08 10:30:00,59.38,59.5,59.33,59.42,5000.0,46.5294,46.6234,46.4902,46.5607,5000.0
2015-01-08 10:35:00,59.56,59.67,59.56,59.67,600.0,46.6704,46.7566,46.6704,46.7566,600.0
2015-01-08 10:40:00,59.81,59.99,59.75,59.99,3200.0,46.8663,47.0073,46.8193,47.0073,3200.0
2015-01-08 10:45:00,59.97,59.97,59.78,59.88,600.0,46.9917,46.9917,46.8428,46.9211,600.0
2015-01-08 10:50:00,60.1,60.1,59.79,59.79,3000.0,47.0935,47.0935,46.8506,46.8506,3000.0
2015-01-08 10:55:00,59.79,59.98,59.79,59.9,1000.0,46.8506,46.9995,46.8506,46.9368,1000.0
2015-01-08 11:00:00,59.98,60.18,59.84,60.13,1300.0,46.9995,47.1562,46.8898,47.117,1300.0
2015-01-08 11:05:00,60.2,60.6,60.2,60.58,800.0,47.1719,47.4853,47.1719,47.4697,800.0
2015-01-08 11:10:00,60.57,60.87,60.57,60.72,2200.0,47.4618,47.6969,47.4618,47.5794,2200.0
2015-01-08 11:15:00,60.77,60.8,60.4,60.53,3200.0,47.6185,47.642,47.3286,47.4305,3200.0
2015-01-08 11:20:00,60.71,60.73,60.29,60.29,3000.0,47.5715,47.5872,47.2424,47.2424,3000.0
2015-01-08 11:25:00,60.18,60.3,60.11,60.23,1100.0,47.1562,47.2503,47.1014,47.1954,1100.0
2015-01-08 11:30:00,60.34,60.41,60.3,60.34,500.0,47.2816,47.3365,47.2503,47.2816,500.0
2015-01-08 11:35:00,60.29,60.5,60.25,60.45,1100.0,47.2424,47.407,47.2111,47.3678,1100.0
2015-01-08 11:40:00,60.36,60.36,60.0,60.13,900.0,47.2973,47.2973,47.0152,47.117,900.0
2015-01-08 11:45:00,60.25,60.5,60.25,60.29,2300.0,47.2111,47.407,47.2111,47.2424,2300.0
2015-01-08 11:50:00,60.37,60.44,60.31,60.31,900.0,47.3051,47.36,47.2581,47.2581,900.0
2015-01-08 11:55:00,60.36,60.41,60.34,60.41,1300.0,47.2973,47.3365,47.2816,47.3365,1300.0
2015-01-08 12:00:00,60.4,60.47,60.32,60.42,4500.0,47.3286,47.3835,47.2659,47.3443,4500.0
2015-01-08 12:05:00,60.39,60.4,60.12,60.24,4100.0,47.3208,47.3286,47.1092,47.2032,4100.0
2015-01-08 12:10:00,60.08,60.15,60.08,60.14,700.0,47.0779,47.1327,47.0779,47.1249,700.0
2015-01-08 12:15:00,60.23,60.23,59.96,60.0,800.0,47.1954,47.1954,46.9838,47.0152,800.0
2015-01-08 12:20:00,60.27,60.33,60.25,60.25,400.0,47.2267,47.2738,47.2111,47.2111,400.0
2015-01-08 12:25:00,60.31,60.84,60.31,60.84,900.0,47.2581,47.6734,47.2581,47.6734,900.0
2015-01-08 12:30:00,60.85,60.85,60.5,60.5,1300.0,47.6812,47.6812,47.407,47.407,1300.0
2015-01-08 12:35:00,60.56,60.67,60.56,60.67,600.0,47.454,47.5402,47.454,47.5402,600.0
2015-01-08 12:40:00,60.71,60.71,60.55,60.69,700.0,47.5715,47.5715,47.4462,47.5559,700.0
2015-01-08 12:45:00,60.69,60.69,60.69,60.69,0.0,47.5559,47.5559,47.5559,47.5559,0.0
2015-01-08 12:50:00,60.43,60.5,60.42,60.5,400.0,47.3521,47.407,47.3443,47.407,400.0
2015-01-08 12:55:00,60.32,60.37,60.19,60.25,2400.0,47.2659,47.3051,47.1641,47.2111,2400.0
2015-01-08 13:00:00,60.29,60.31,60.0,60.0,1200.0,47.2424,47.2581,47.0152,47.0152,1200.0
2015-01-08 13:05:00,60.08,60.2,60.08,60.15,800.0,47.0779,47.1719,47.0779,47.1327,800.0
2015-01-08 13:10:00,60.27,60.31,60.26,60.31,500.0,47.2267,47.2581,47.2189,47.2581,500.0
2015-01-08 13:15:00,60.38,60.39,60.21,60.21,500.0,47.3129,47.3208,47.1797,47.1797,500.0
2015-01-08 13:20:00,60.21,60.21,60.21,60.21,0.0,47.1797,47.1797,47.1797,47.1797,0.0
2015-01-08 13:25:00,60.18,60.23,60.18,60.23,400.0,47.1562,47.1954,47.1562,47.1954,400.0
2015-01-08 13:30:00,60.16,60.29,60.11,60.11,400.0,47.1406,47.2424,47.1014,47.1014,400.0
2015-01-08 13:35:00,60.15,60.38,60.15,60.34,600.0,47.1327,47.3129,47.1327,47.2816,600.0
2015-01-08 13:40:00,60.33,60.34,60.25,60.3,700.0,47.2738,47.2816,47.2111,47.2503,700.0
2015-01-08 13:45:00,60.04,60.08,60.01,60.02,900.0,47.0465,47.0779,47.023,47.0309,900.0
2015-01-08 13:50:00,60.02,60.02,60.02,60.02,0.0,47.0309,47.0309,47.0309,47.0309,0.0
2015-01-08 13:55:00,59.76,59.78,59.66,59.7,1500.0,46.8271,46.8428,46.7488,46.7801,1500.0
2015-01-08 14:00:00,59.67,59.71,59.62,59.64,1000.0,46.7566,46.7879,46.7174,46.7331,1000.0
2015-01-08 14:05:00,59.72,59.87,59.71,59.76,1100.0,46.7958,46.9133,46.7879,46.8271,1100.0
2015-01-08 14:10:00,59.93,60.0,59.89,59.89,1400.0,46.9603,47.0152,46.929,46.929,1400.0
2015-01-08 14:15:00,59.93,60.11,59.93,59.98,800.0,46.9603,47.1014,46.9603,46.9995,800.0
2015-01-08 14:20:00,59.97,60.28,59.95,60.15,3000.0,46.9917,47.2346,46.976,47.1327,3000.0
2015-01-08 14:25:00,60.09,60.33,60.07,60.33,1400.0,47.0857,47.2738,47.07,47.2738,1400.0
2015-01-08 14:30:00,60.44,60.61,60.44,60.6,1000.0,47.36,47.4932,47.36,47.4853,1000.0
2015-01-08 14:35:00,60.53,60.6,60.47,60.47,1200.0,47.4305,47.4853,47.3835,47.3835,1200.0
2015-01-08 14:40:00,60.52,60.54,60.52,60.54,200.0,47.4226,47.4383,47.4226,47.4383,200.0
2015-01-08 14:45:00,60.5,60.53,60.47,60.47,1000.0,47.407,47.4305,47.3835,47.3835,1000.0
2015-01-08 14:50:00,60.43,60.49,60.41,60.42,700.0,47.3521,47.3991,47.3365,47.3443,700.0
2015-01-08 14:55:00,60.42,60.54,60.4,60.44,2200.0,47.3443,47.4383,47.3286,47.36,2200.0
2015-01-08 15:00:00,60.53,60.58,60.42,60.42,800.0,47.4305,47.4697,47.3443,47.3443,800.0
2015-01-08 15:05:00,60.44,60.56,60.39,60.54,2900.0,47.36,47.454,47.3208,47.4383,2900.0
2015-01-08 15:10:00,60.54,60.69,60.52,60.69,1700.0,47.4383,47.5559,47.4226,47.5559,1700.0
2015-01-08 15:15:00,60.68,60.94,60.68,60.92,3400.0,47.548,47.7518,47.548,47.7361,3400.0
2015-01-08 15:20:00,60.92,60.93,60.8,60.85,2900.0,47.7361,47.7439,47.642,47.6812,2900.0
2015-01-08 15:25:00,60.88,61.0,60.86,60.99,2300.0,47.7047,47.7988,47.6891,47.7909,2300.0
2015-01-08 15:30:00,60.98,61.14,60.98,61.14,8900.0,47.7831,47.9085,47.7831,47.9085,8900.0
2015-01-08 15:35:00,61.15,61.2,61.13,61.14,3900.0,47.9163,47.9555,47.9006,47.9085,3900.0
2015-01-08 15:40:00,61.13,61.17,61.07,61.1,3600.0,47.9006,47.932,47.8536,47.8771,3600.0
2015-01-08 15:45:00,61.09,61.18,61.03,61.03,4100.0,47.8693,47.9398,47.8223,47.8223,4100.0
2015-01-08 15:50:00,61.05,61.25,61.05,61.23,10600.0,47.8379,47.9947,47.8379,47.979,10600.0
2015-01-08 15:55:00,61.24,61.29,61.0,61.02,8800.0,47.9868,48.026,47.7988,47.8144,8800.0
2015-01-09 09:30:00,61.44,61.86,61.44,61.73,1300.0,48.1435,48.4727,48.1435,48.3708,1300.0
2015-01-09 09:35:00,61.04,61.28,60.96,61.28,300.0,47.8301,48.0182,47.7674,48.0182,300.0
2015-01-09 09:40:00,61.09,61.14,61.01,61.04,600.0,47.8693,47.9085,47.8066,47.8301,600.0
2015-01-09 09:45:00,61.14,61.14,61.09,61.09,400.0,47.9085,47.9085,47.8693,47.8693,400.0
2015-01-09 09:50:00,61.09,61.09,61.09,61.09,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2015-01-09 09:55:00,60.71,60.71,60.71,60.71,200.0,47.5715,47.5715,47.5715,47.5715,200.0
2015-01-09 10:00:00,60.64,60.85,60.64,60.81,500.0,47.5167,47.6812,47.5167,47.6499,500.0
2015-01-09 10:05:00,60.84,61.0,60.7,60.93,1400.0,47.6734,47.7988,47.5637,47.7439,1400.0
2015-01-09 10:10:00,61.09,61.09,60.99,60.99,500.0,47.8693,47.8693,47.7909,47.7909,500.0
2015-01-09 10:15:00,60.93,61.07,60.77,61.07,500.0,47.7439,47.8536,47.6185,47.8536,500.0
2015-01-09 10:20:00,60.85,60.92,60.73,60.92,4000.0,47.6812,47.7361,47.5872,47.7361,4000.0
2015-01-09 10:25:00,60.84,60.91,60.72,60.87,900.0,47.6734,47.7282,47.5794,47.6969,900.0
2015-01-09 10:30:00,60.78,61.12,60.7,61.06,1600.0,47.6264,47.8928,47.5637,47.8458,1600.0
2015-01-09 10:35:00,61.04,61.08,61.04,61.08,200.0,47.8301,47.8615,47.8301,47.8615,200.0
2015-01-09 10:40:00,60.92,60.97,60.92,60.97,400.0,47.7361,47.7753,47.7361,47.7753,400.0
2015-01-09 10:45:00,60.93,61.14,60.93,61.12,500.0,47.7439,47.9085,47.7439,47.8928,500.0
2015-01-09 10:50:00,61.01,61.27,60.91,61.27,3400.0,47.8066,48.0103,47.7282,48.0103,3400.0
2015-01-09 10:55:00,61.08,61.27,61.08,61.13,700.0,47.8615,48.0103,47.8615,47.9006,700.0
2015-01-09 11:00:00,61.05,61.05,60.65,60.65,1500.0,47.8379,47.8379,47.5245,47.5245,1500.0
2015-01-09 11:05:00,60.76,60.81,60.69,60.69,900.0,47.6107,47.6499,47.5559,47.5559,900.0
2015-01-09 11:10:00,60.6,60.66,60.52,60.52,1300.0,47.4853,47.5323,47.4226,47.4226,1300.0
2015-01-09 11:15:00,60.16,60.3,60.11,60.26,700.0,47.1406,47.2503,47.1014,47.2189,700.0
2015-01-09 11:20:00,60.21,60.29,60.11,60.19,1100.0,47.1797,47.2424,47.1014,47.1641,1100.0
2015-01-09 11:25:00,60.35,60.56,60.35,60.54,500.0,47.2894,47.454,47.2894,47.4383,500.0
2015-01-09 11:30:00,60.56,60.95,60.56,60.88,600.0,47.454,47.7596,47.454,47.7047,600.0
2015-01-09 11:35:00,60.75,60.75,60.72,60.72,500.0,47.6029,47.6029,47.5794,47.5794,500.0
2015-01-09 11:40:00,60.63,60.63,60.63,60.63,200.0,47.5088,47.5088,47.5088,47.5088,200.0
2015-01-09 11:45:00,60.61,60.76,60.53,60.65,800.0,47.4932,47.6107,47.4305,47.5245,800.0
2015-01-09 11:50:00,60.65,60.71,60.65,60.71,400.0,47.5245,47.5715,47.5245,47.5715,400.0
2015-01-09 11:55:00,60.75,60.76,60.7,60.76,800.0,47.6029,47.6107,47.5637,47.6107,800.0
2015-01-09 12:00:00,60.57,60.75,60.54,60.75,600.0,47.4618,47.6029,47.4383,47.6029,600.0
2015-01-09 12:05:00,60.75,60.96,60.73,60.96,900.0,47.6029,47.7674,47.5872,47.7674,900.0
2015-01-09 12:10:00,61.05,61.05,60.87,61.02,500.0,47.8379,47.8379,47.6969,47.8144,500.0
2015-01-09 12:15:00,61.08,61.08,61.08,61.08,100.0,47.8615,47.8615,47.8615,47.8615,100.0
2015-01-09 12:20:00,61.09,61.13,61.02,61.03,500.0,47.8693,47.9006,47.8144,47.8223,500.0
2015-01-09 12:25:00,61.09,61.11,61.07,61.1,500.0,47.8693,47.885,47.8536,47.8771,500.0
2015-01-09 12:30:00,61.07,61.07,61.07,61.07,100.0,47.8536,47.8536,47.8536,47.8536,100.0
2015-01-09 12:35:00,60.87,60.87,60.87,60.87,100.0,47.6969,47.6969,47.6969,47.6969,100.0
2015-01-09 12:40:00,60.87,60.87,60.81,60.85,300.0,47.6969,47.6969,47.6499,47.6812,300.0
2015-01-09 12:45:00,60.9,60.9,60.9,60.9,100.0,47.7204,47.7204,47.7204,47.7204,100.0
2015-01-09 12:50:00,60.85,60.89,60.71,60.71,400.0,47.6812,47.7126,47.5715,47.5715,400.0
2015-01-09 12:55:00,60.67,60.67,60.53,60.54,600.0,47.5402,47.5402,47.4305,47.4383,600.0
2015-01-09 13:00:00,60.63,60.69,60.55,60.69,1000.0,47.5088,47.5559,47.4462,47.5559,1000.0
2015-01-09 13:05:00,60.65,60.72,60.63,60.72,600.0,47.5245,47.5794,47.5088,47.5794,600.0
2015-01-09 13:10:00,60.76,60.85,60.74,60.81,1900.0,47.6107,47.6812,47.595,47.6499,1900.0
2015-01-09 13:15:00,60.87,61.1,60.87,61.1,600.0,47.6969,47.8771,47.6969,47.8771,600.0
2015-01-09 13:20:00,61.12,61.15,61.12,61.15,300.0,47.8928,47.9163,47.8928,47.9163,300.0
2015-01-09 13:25:00,61.02,61.2,61.02,61.12,1200.0,47.8144,47.9555,47.8144,47.8928,1200.0
2015-01-09 13:30:00,61.24,61.29,61.24,61.29,400.0,47.9868,48.026,47.9868,48.026,400.0
2015-01-09 13:35:00,61.28,61.35,61.28,61.35,200.0,48.0182,48.073,48.0182,48.073,200.0
2015-01-09 13:40:00,61.37,61.44,61.37,61.44,200.0,48.0887,48.1435,48.0887,48.1435,200.0
2015-01-09 13:45:00,61.59,61.62,61.56,61.62,600.0,48.2611,48.2846,48.2376,48.2846,600.0
2015-01-09 13:50:00,61.62,61.62,61.62,61.62,0.0,48.2846,48.2846,48.2846,48.2846,0.0
2015-01-09 13:55:00,61.62,61.62,61.62,61.62,0.0,48.2846,48.2846,48.2846,48.2846,0.0
2015-01-09 14:00:00,61.68,61.74,61.61,61.74,500.0,48.3316,48.3786,48.2768,48.3786,500.0
2015-01-09 14:05:00,61.82,62.04,61.82,62.03,800.0,48.4413,48.6137,48.4413,48.6059,800.0
2015-01-09 14:10:00,62.13,62.37,62.12,62.34,800.0,48.6842,48.8723,48.6764,48.8488,800.0
2015-01-09 14:15:00,62.29,62.36,62.26,62.27,800.0,48.8096,48.8644,48.7861,48.7939,800.0
2015-01-09 14:20:00,62.33,62.33,62.09,62.2,500.0,48.8409,48.8409,48.6529,48.7391,500.0
2015-01-09 14:25:00,62.0,62.07,62.0,62.07,300.0,48.5824,48.6372,48.5824,48.6372,300.0
2015-01-09 14:30:00,62.1,62.1,62.01,62.01,200.0,48.6607,48.6607,48.5902,48.5902,200.0
2015-01-09 14:35:00,61.9,62.02,61.88,62.02,600.0,48.504,48.598,48.4883,48.598,600.0
2015-01-09 14:40:00,62.06,62.06,62.03,62.05,400.0,48.6294,48.6294,48.6059,48.6215,400.0
2015-01-09 14:45:00,61.99,62.07,61.99,62.02,300.0,48.5745,48.6372,48.5745,48.598,300.0
2015-01-09 14:50:00,62.02,62.02,62.02,62.02,200.0,48.598,48.598,48.598,48.598,200.0
2015-01-09 14:55:00,61.93,61.93,61.85,61.88,700.0,48.5275,48.5275,48.4648,48.4883,700.0
2015-01-09 15:00:00,61.93,62.02,61.93,62.02,600.0,48.5275,48.598,48.5275,48.598,600.0
2015-01-09 15:05:00,62.18,62.21,62.18,62.19,400.0,48.7234,48.7469,48.7234,48.7312,400.0
2015-01-09 15:10:00,62.21,62.25,62.21,62.22,900.0,48.7469,48.7782,48.7469,48.7547,900.0
2015-01-09 15:15:00,62.22,62.22,62.07,62.08,1100.0,48.7547,48.7547,48.6372,48.645,1100.0
2015-01-09 15:20:00,62.07,62.15,62.07,62.12,900.0,48.6372,48.6999,48.6372,48.6764,900.0
2015-01-09 15:25:00,62.03,62.18,62.03,62.05,4200.0,48.6059,48.7234,48.6059,48.6215,4200.0
2015-01-09 15:30:00,61.99,62.25,61.99,62.24,2100.0,48.5745,48.7782,48.5745,48.7704,2100.0
2015-01-09 15:35:00,62.22,62.22,62.01,62.01,3000.0,48.7547,48.7547,48.5902,48.5902,3000.0
2015-01-09 15:40:00,62.0,62.02,61.96,61.98,2500.0,48.5824,48.598,48.551,48.5667,2500.0
2015-01-09 15:45:00,61.89,62.02,61.81,61.87,2900.0,48.4962,48.598,48.4335,48.4805,2900.0
2015-01-09 15:50:00,61.9,61.92,61.81,61.85,4100.0,48.504,48.5197,48.4335,48.4648,4100.0
2015-01-09 15:55:00,61.77,61.9,61.77,61.84,3400.0,48.4021,48.504,48.4021,48.457,3400.0
2015-01-12 09:30:00,60.27,60.27,59.3,59.62,3200.0,47.2267,47.2267,46.4667,46.7174,3200.0
2015-01-12 09:35:00,59.42,59.51,59.12,59.51,1400.0,46.5607,46.6312,46.3256,46.6312,1400.0
2015-01-12 09:40:00,59.27,59.5,58.8,58.82,4200.0,46.4432,46.6234,46.0749,46.0905,4200.0
2015-01-12 09:45:00,58.57,58.85,58.57,58.74,3200.0,45.8947,46.1141,45.8947,46.0279,3200.0
2015-01-12 09:50:00,58.45,58.54,58.45,58.49,800.0,45.8006,45.8711,45.8006,45.832,800.0
2015-01-12 09:55:00,58.52,58.52,58.23,58.45,1400.0,45.8555,45.8555,45.6282,45.8006,1400.0
2015-01-12 10:00:00,58.23,58.23,57.79,57.88,6900.0,45.6282,45.6282,45.2835,45.354,6900.0
2015-01-12 10:05:00,57.83,58.45,57.83,58.43,2800.0,45.3148,45.8006,45.3148,45.7849,2800.0
2015-01-12 10:10:00,58.51,58.51,58.0,58.0,800.0,45.8476,45.8476,45.448,45.448,800.0
2015-01-12 10:15:00,58.17,58.2,58.05,58.2,800.0,45.5812,45.6047,45.4872,45.6047,800.0
2015-01-12 10:20:00,58.14,58.73,58.14,58.72,1700.0,45.5577,46.02,45.5577,46.0122,1700.0
2015-01-12 10:25:00,58.9,58.9,58.7,58.82,700.0,46.1532,46.1532,45.9965,46.0905,700.0
2015-01-12 10:30:00,58.84,58.98,58.84,58.98,900.0,46.1062,46.2159,46.1062,46.2159,900.0
2015-01-12 10:35:00,58.9,58.9,58.51,58.76,900.0,46.1532,46.1532,45.8476,46.0435,900.0
2015-01-12 10:40:00,58.48,58.78,58.48,58.56,1500.0,45.8241,46.0592,45.8241,45.8868,1500.0
2015-01-12 10:45:00,58.39,58.72,58.39,58.53,1800.0,45.7536,46.0122,45.7536,45.8633,1800.0
2015-01-12 10:50:00,58.62,58.92,58.6,58.9,1800.0,45.9338,46.1689,45.9182,46.1532,1800.0
2015-01-12 10:55:00,58.72,59.19,58.7,59.19,800.0,46.0122,46.3805,45.9965,46.3805,800.0
2015-01-12 11:00:00,59.32,59.44,59.32,59.36,500.0,46.4823,46.5764,46.4823,46.5137,500.0
2015-01-12 11:05:00,59.41,59.64,59.41,59.54,600.0,46.5529,46.7331,46.5529,46.6547,600.0
2015-01-12 11:10:00,59.39,59.39,59.19,59.19,700.0,46.5372,46.5372,46.3805,46.3805,700.0
2015-01-12 11:15:00,59.2,59.2,59.19,59.19,200.0,46.3883,46.3883,46.3805,46.3805,200.0
2015-01-12 11:20:00,59.18,59.29,59.03,59.21,2500.0,46.3726,46.4588,46.2551,46.3961,2500.0
2015-01-12 11:25:00,59.32,59.4,59.24,59.36,900.0,46.4823,46.545,46.4197,46.5137,900.0
2015-01-12 11:30:00,59.55,59.55,59.38,59.48,400.0,46.6626,46.6626,46.5294,46.6077,400.0
2015-01-12 11:35:00,59.74,59.75,59.7,59.75,600.0,46.8114,46.8193,46.7801,46.8193,600.0
2015-01-12 11:40:00,59.85,59.9,59.77,59.83,1100.0,46.8976,46.9368,46.835,46.882,1100.0
2015-01-12 11:45:00,59.72,59.72,59.42,59.42,400.0,46.7958,46.7958,46.5607,46.5607,400.0
2015-01-12 11:50:00,59.16,59.26,59.16,59.26,200.0,46.357,46.4353,46.357,46.4353,200.0
2015-01-12 11:55:00,59.36,59.36,59.26,59.26,400.0,46.5137,46.5137,46.4353,46.4353,400.0
2015-01-12 12:00:00,59.37,59.52,59.37,59.46,800.0,46.5215,46.6391,46.5215,46.592,800.0
2015-01-12 12:05:00,59.42,59.42,59.01,59.01,500.0,46.5607,46.5607,46.2394,46.2394,500.0
2015-01-12 12:10:00,59.0,59.0,58.83,58.83,500.0,46.2316,46.2316,46.0984,46.0984,500.0
2015-01-12 12:15:00,58.83,59.03,58.83,58.97,1200.0,46.0984,46.2551,46.0984,46.2081,1200.0
2015-01-12 12:20:00,59.0,59.3,58.95,59.3,1100.0,46.2316,46.4667,46.1924,46.4667,1100.0
2015-01-12 12:25:00,59.3,59.3,59.11,59.24,600.0,46.4667,46.4667,46.3178,46.4197,600.0
2015-01-12 12:30:00,59.25,59.25,59.25,59.25,500.0,46.4275,46.4275,46.4275,46.4275,500.0
2015-01-12 12:35:00,59.3,59.37,59.26,59.32,600.0,46.4667,46.5215,46.4353,46.4823,600.0
2015-01-12 12:40:00,59.38,59.38,59.28,59.36,900.0,46.5294,46.5294,46.451,46.5137,900.0
2015-01-12 12:45:00,59.22,59.22,59.22,59.22,100.0,46.404,46.404,46.404,46.404,100.0
2015-01-12 12:50:00,59.25,59.25,59.2,59.2,300.0,46.4275,46.4275,46.3883,46.3883,300.0
2015-01-12 12:55:00,59.25,59.25,59.25,59.25,100.0,46.4275,46.4275,46.4275,46.4275,100.0
2015-01-12 13:00:00,59.09,59.32,59.09,59.21,400.0,46.3021,46.4823,46.3021,46.3961,400.0
2015-01-12 13:05:00,59.05,59.05,59.01,59.03,300.0,46.2708,46.2708,46.2394,46.2551,300.0
2015-01-12 13:10:00,59.07,59.11,59.04,59.1,800.0,46.2864,46.3178,46.2629,46.31,800.0
2015-01-12 13:15:00,59.14,59.22,59.14,59.15,1000.0,46.3413,46.404,46.3413,46.3491,1000.0
2015-01-12 13:20:00,58.98,59.02,58.98,59.0,400.0,46.2159,46.2473,46.2159,46.2316,400.0
2015-01-12 13:25:00,58.89,59.02,58.89,58.96,400.0,46.1454,46.2473,46.1454,46.2002,400.0
2015-01-12 13:30:00,58.98,58.98,58.9,58.91,600.0,46.2159,46.2159,46.1532,46.1611,600.0
2015-01-12 13:35:00,59.01,59.01,58.93,58.93,400.0,46.2394,46.2394,46.1767,46.1767,400.0
2015-01-12 13:40:00,58.95,58.95,58.95,58.95,100.0,46.1924,46.1924,46.1924,46.1924,100.0
2015-01-12 13:45:00,58.99,58.99,58.99,58.99,100.0,46.2238,46.2238,46.2238,46.2238,100.0
2015-01-12 13:50:00,58.9,58.96,58.9,58.95,300.0,46.1532,46.2002,46.1532,46.1924,300.0
2015-01-12 13:55:00,58.86,58.92,58.82,58.92,1700.0,46.1219,46.1689,46.0905,46.1689,1700.0
2015-01-12 14:00:00,58.92,58.99,58.92,58.98,400.0,46.1689,46.2238,46.1689,46.2159,400.0
2015-01-12 14:05:00,59.0,59.28,59.0,59.28,1400.0,46.2316,46.451,46.2316,46.451,1400.0
2015-01-12 14:10:00,59.17,59.22,59.17,59.22,300.0,46.3648,46.404,46.3648,46.404,300.0
2015-01-12 14:15:00,59.22,59.48,59.22,59.33,1500.0,46.404,46.6077,46.404,46.4902,1500.0
2015-01-12 14:20:00,59.42,59.43,59.38,59.43,700.0,46.5607,46.5685,46.5294,46.5685,700.0
2015-01-12 14:25:00,59.43,59.43,59.27,59.27,900.0,46.5685,46.5685,46.4432,46.4432,900.0
2015-01-12 14:30:00,59.3,59.3,58.97,59.08,800.0,46.4667,46.4667,46.2081,46.2943,800.0
2015-01-12 14:35:00,59.01,59.04,58.98,59.04,700.0,46.2394,46.2629,46.2159,46.2629,700.0
2015-01-12 14:40:00,59.06,59.18,59.06,59.15,700.0,46.2786,46.3726,46.2786,46.3491,700.0
2015-01-12 14:45:00,59.22,59.22,59.18,59.18,400.0,46.404,46.404,46.3726,46.3726,400.0
2015-01-12 14:50:00,59.15,59.15,59.15,59.15,300.0,46.3491,46.3491,46.3491,46.3491,300.0
2015-01-12 14:55:00,59.27,59.3,59.27,59.3,500.0,46.4432,46.4667,46.4432,46.4667,500.0
2015-01-12 15:00:00,59.4,59.43,59.3,59.31,3100.0,46.545,46.5685,46.4667,46.4745,3100.0
2015-01-12 15:05:00,59.3,59.3,59.3,59.3,200.0,46.4667,46.4667,46.4667,46.4667,200.0
2015-01-12 15:10:00,59.29,59.36,59.27,59.33,900.0,46.4588,46.5137,46.4432,46.4902,900.0
2015-01-12 15:15:00,59.42,59.64,59.42,59.64,1700.0,46.5607,46.7331,46.5607,46.7331,1700.0
2015-01-12 15:20:00,59.7,59.71,59.59,59.59,900.0,46.7801,46.7879,46.6939,46.6939,900.0
2015-01-12 15:25:00,59.68,59.76,59.68,59.75,500.0,46.7644,46.8271,46.7644,46.8193,500.0
2015-01-12 15:30:00,59.79,59.79,59.46,59.46,600.0,46.8506,46.8506,46.592,46.592,600.0
2015-01-12 15:35:00,59.47,59.47,59.21,59.35,1200.0,46.5999,46.5999,46.3961,46.5058,1200.0
2015-01-12 15:40:00,59.32,59.39,59.32,59.35,1300.0,46.4823,46.5372,46.4823,46.5058,1300.0
2015-01-12 15:45:00,59.36,59.59,59.36,59.59,2500.0,46.5137,46.6939,46.5137,46.6939,2500.0
2015-01-12 15:50:00,59.6,59.63,59.5,59.63,1100.0,46.7017,46.7253,46.6234,46.7253,1100.0
2015-01-12 15:55:00,59.61,59.63,59.43,59.48,1100.0,46.7096,46.7253,46.5685,46.6077,1100.0
2015-01-13 09:30:00,60.03,60.79,60.03,60.79,400.0,47.0387,47.6342,47.0387,47.6342,400.0
2015-01-13 09:35:00,60.58,60.58,60.16,60.16,200.0,47.4697,47.4697,47.1406,47.1406,200.0
2015-01-13 09:40:00,59.74,59.74,59.64,59.64,400.0,46.8114,46.8114,46.7331,46.7331,400.0
2015-01-13 09:45:00,59.69,59.81,59.45,59.45,900.0,46.7723,46.8663,46.5842,46.5842,900.0
2015-01-13 09:50:00,59.6,60.07,59.6,60.07,300.0,46.7017,47.07,46.7017,47.07,300.0
2015-01-13 09:55:00,60.21,60.4,60.07,60.4,900.0,47.1797,47.3286,47.07,47.3286,900.0
2015-01-13 10:00:00,60.41,60.41,60.3,60.3,400.0,47.3365,47.3365,47.2503,47.2503,400.0
2015-01-13 10:05:00,60.27,60.27,60.21,60.27,400.0,47.2267,47.2267,47.1797,47.2267,400.0
2015-01-13 10:10:00,60.25,60.26,59.9,59.9,900.0,47.2111,47.2189,46.9368,46.9368,900.0
2015-01-13 10:15:00,59.99,59.99,59.85,59.85,200.0,47.0073,47.0073,46.8976,46.8976,200.0
2015-01-13 10:20:00,59.86,60.06,59.86,59.96,2000.0,46.9055,47.0622,46.9055,46.9838,2000.0
2015-01-13 10:25:00,60.06,60.45,60.06,60.2,1800.0,47.0622,47.3678,47.0622,47.1719,1800.0
2015-01-13 10:30:00,60.3,60.63,60.3,60.63,300.0,47.2503,47.5088,47.2503,47.5088,300.0
2015-01-13 10:35:00,60.98,61.0,60.91,60.96,800.0,47.7831,47.7988,47.7282,47.7674,800.0
2015-01-13 10:40:00,60.85,61.08,60.85,60.95,700.0,47.6812,47.8615,47.6812,47.7596,700.0
2015-01-13 10:45:00,60.91,61.13,60.91,61.12,300.0,47.7282,47.9006,47.7282,47.8928,300.0
2015-01-13 10:50:00,61.2,61.59,61.2,61.3,600.0,47.9555,48.2611,47.9555,48.0338,600.0
2015-01-13 10:55:00,61.17,61.25,61.12,61.12,1600.0,47.932,47.9947,47.8928,47.8928,1600.0
2015-01-13 11:00:00,61.15,61.15,61.04,61.12,700.0,47.9163,47.9163,47.8301,47.8928,700.0
2015-01-13 11:05:00,61.04,61.07,60.99,61.02,1000.0,47.8301,47.8536,47.7909,47.8144,1000.0
2015-01-13 11:10:00,60.99,61.01,60.84,60.93,1100.0,47.7909,47.8066,47.6734,47.7439,1100.0
2015-01-13 11:15:00,60.91,60.91,60.77,60.85,900.0,47.7282,47.7282,47.6185,47.6812,900.0
2015-01-13 11:20:00,60.78,60.84,60.75,60.75,800.0,47.6264,47.6734,47.6029,47.6029,800.0
2015-01-13 11:25:00,60.8,61.0,60.8,60.94,900.0,47.642,47.7988,47.642,47.7518,900.0
2015-01-13 11:30:00,61.02,61.02,60.9,60.9,600.0,47.8144,47.8144,47.7204,47.7204,600.0
2015-01-13 11:35:00,60.89,61.09,60.89,61.09,200.0,47.7126,47.8693,47.7126,47.8693,200.0
2015-01-13 11:40:00,61.02,61.02,60.86,60.99,2500.0,47.8144,47.8144,47.6891,47.7909,2500.0
2015-01-13 11:45:00,60.96,61.19,60.92,61.19,700.0,47.7674,47.9476,47.7361,47.9476,700.0
2015-01-13 11:50:00,60.9,60.9,60.88,60.88,200.0,47.7204,47.7204,47.7047,47.7047,200.0
2015-01-13 11:55:00,61.06,61.06,60.88,60.88,400.0,47.8458,47.8458,47.7047,47.7047,400.0
2015-01-13 12:00:00,61.11,61.11,60.9,60.9,200.0,47.885,47.885,47.7204,47.7204,200.0
2015-01-13 12:05:00,60.96,60.98,60.89,60.89,600.0,47.7674,47.7831,47.7126,47.7126,600.0
2015-01-13 12:10:00,60.85,60.96,60.8,60.8,1500.0,47.6812,47.7674,47.642,47.642,1500.0
2015-01-13 12:15:00,60.75,60.83,60.75,60.83,200.0,47.6029,47.6656,47.6029,47.6656,200.0
2015-01-13 12:20:00,60.73,60.84,60.71,60.71,600.0,47.5872,47.6734,47.5715,47.5715,600.0
2015-01-13 12:25:00,60.71,60.71,60.71,60.71,0.0,47.5715,47.5715,47.5715,47.5715,0.0
2015-01-13 12:30:00,60.41,60.41,60.41,60.41,100.0,47.3365,47.3365,47.3365,47.3365,100.0
2015-01-13 12:35:00,60.52,60.52,60.31,60.43,500.0,47.4226,47.4226,47.2581,47.3521,500.0
2015-01-13 12:40:00,60.36,60.46,60.36,60.46,400.0,47.2973,47.3756,47.2973,47.3756,400.0
2015-01-13 12:45:00,60.33,60.5,60.33,60.5,300.0,47.2738,47.407,47.2738,47.407,300.0
2015-01-13 12:50:00,60.56,60.73,60.56,60.66,400.0,47.454,47.5872,47.454,47.5323,400.0
2015-01-13 12:55:00,60.49,60.58,60.49,60.58,200.0,47.3991,47.4697,47.3991,47.4697,200.0
2015-01-13 13:00:00,60.66,60.87,60.66,60.85,1400.0,47.5323,47.6969,47.5323,47.6812,1400.0
2015-01-13 13:05:00,60.98,60.98,60.91,60.93,600.0,47.7831,47.7831,47.7282,47.7439,600.0
2015-01-13 13:10:00,60.93,60.93,60.93,60.93,100.0,47.7439,47.7439,47.7439,47.7439,100.0
2015-01-13 13:15:00,60.69,60.75,60.69,60.75,400.0,47.5559,47.6029,47.5559,47.6029,400.0
2015-01-13 13:20:00,60.69,60.69,60.64,60.64,400.0,47.5559,47.5559,47.5167,47.5167,400.0
2015-01-13 13:25:00,60.44,60.54,60.44,60.54,3700.0,47.36,47.4383,47.36,47.4383,3700.0
2015-01-13 13:30:00,60.45,60.55,60.45,60.53,2300.0,47.3678,47.4462,47.3678,47.4305,2300.0
2015-01-13 13:35:00,60.53,60.59,60.5,60.59,900.0,47.4305,47.4775,47.407,47.4775,900.0
2015-01-13 13:40:00,60.52,60.52,60.28,60.28,500.0,47.4226,47.4226,47.2346,47.2346,500.0
2015-01-13 13:45:00,60.37,60.41,60.37,60.41,200.0,47.3051,47.3365,47.3051,47.3365,200.0
2015-01-13 13:50:00,60.4,60.45,60.26,60.45,1200.0,47.3286,47.3678,47.2189,47.3678,1200.0
2015-01-13 13:55:00,60.57,60.57,60.55,60.55,300.0,47.4618,47.4618,47.4462,47.4462,300.0
2015-01-13 14:00:00,60.44,60.5,60.44,60.5,400.0,47.36,47.407,47.36,47.407,400.0
2015-01-13 14:05:00,60.35,60.44,60.35,60.44,400.0,47.2894,47.36,47.2894,47.36,400.0
2015-01-13 14:10:00,60.21,60.47,60.21,60.47,400.0,47.1797,47.3835,47.1797,47.3835,400.0
2015-01-13 14:15:00,60.47,60.6,60.41,60.6,800.0,47.3835,47.4853,47.3365,47.4853,800.0
2015-01-13 14:20:00,60.51,60.51,60.51,60.51,100.0,47.4148,47.4148,47.4148,47.4148,100.0
2015-01-13 14:25:00,60.68,60.72,60.68,60.72,200.0,47.548,47.5794,47.548,47.5794,200.0
2015-01-13 14:30:00,60.69,60.72,60.64,60.69,400.0,47.5559,47.5794,47.5167,47.5559,400.0
2015-01-13 14:35:00,60.8,60.82,60.77,60.77,400.0,47.642,47.6577,47.6185,47.6185,400.0
2015-01-13 14:40:00,60.75,60.76,60.73,60.73,300.0,47.6029,47.6107,47.5872,47.5872,300.0
2015-01-13 14:45:00,60.7,60.7,60.69,60.69,200.0,47.5637,47.5637,47.5559,47.5559,200.0
2015-01-13 14:50:00,60.59,60.67,60.55,60.55,600.0,47.4775,47.5402,47.4462,47.4462,600.0
2015-01-13 14:55:00,60.53,60.54,60.48,60.5,1700.0,47.4305,47.4383,47.3913,47.407,1700.0
2015-01-13 15:00:00,60.35,60.35,60.17,60.28,2700.0,47.2894,47.2894,47.1484,47.2346,2700.0
2015-01-13 15:05:00,60.26,60.26,60.09,60.21,600.0,47.2189,47.2189,47.0857,47.1797,600.0
2015-01-13 15:10:00,60.29,60.38,60.29,60.38,1100.0,47.2424,47.3129,47.2424,47.3129,1100.0
2015-01-13 15:15:00,60.47,60.64,60.44,60.64,1000.0,47.3835,47.5167,47.36,47.5167,1000.0
2015-01-13 15:20:00,60.48,60.78,60.48,60.72,1400.0,47.3913,47.6264,47.3913,47.5794,1400.0
2015-01-13 15:25:00,60.72,60.84,60.72,60.84,300.0,47.5794,47.6734,47.5794,47.6734,300.0
2015-01-13 15:30:00,60.69,60.74,60.69,60.74,600.0,47.5559,47.595,47.5559,47.595,600.0
2015-01-13 15:35:00,60.96,61.38,60.93,61.35,2900.0,47.7674,48.0965,47.7439,48.073,2900.0
2015-01-13 15:40:00,61.35,61.41,61.17,61.34,2200.0,48.073,48.12,47.932,48.0652,2200.0
2015-01-13 15:45:00,61.29,61.29,61.17,61.18,2000.0,48.026,48.026,47.932,47.9398,2000.0
2015-01-13 15:50:00,61.23,61.35,61.21,61.3,2700.0,47.979,48.073,47.9633,48.0338,2700.0
2015-01-13 15:55:00,61.35,61.36,61.05,61.27,2800.0,48.073,48.0809,47.8379,48.0103,2800.0
2015-01-14 09:30:00,61.3,63.26,61.3,63.13,17800.0,48.0338,49.5697,48.0338,49.4678,17800.0
2015-01-14 09:35:00,63.25,64.39,63.25,64.2,11600.0,49.5618,50.4551,49.5618,50.3062,11600.0
2015-01-14 09:40:00,64.35,64.79,63.52,63.52,10200.0,50.4238,50.7686,49.7734,49.7734,10200.0
2015-01-14 09:45:00,63.41,63.49,62.79,63.16,7600.0,49.6872,49.7499,49.2014,49.4913,7600.0
2015-01-14 09:50:00,62.98,63.0,62.48,62.5,4500.0,49.3503,49.3659,48.9585,48.9741,4500.0
2015-01-14 09:55:00,62.4,62.58,61.66,61.85,6000.0,48.8958,49.0368,48.3159,48.4648,6000.0
2015-01-14 10:00:00,62.11,62.7,62.0,62.53,4300.0,48.6685,49.1309,48.5824,48.9977,4300.0
2015-01-14 10:05:00,62.63,63.41,62.63,63.41,2500.0,49.076,49.6872,49.076,49.6872,2500.0
2015-01-14 10:10:00,63.34,63.35,63.0,63.13,1800.0,49.6324,49.6402,49.3659,49.4678,1800.0
2015-01-14 10:15:00,62.9,63.22,62.89,63.22,1200.0,49.2876,49.5383,49.2797,49.5383,1200.0
2015-01-14 10:20:00,62.88,62.92,62.55,62.7,2100.0,49.2719,49.3033,49.0133,49.1309,2100.0
2015-01-14 10:25:00,62.54,62.76,62.54,62.68,1600.0,49.0055,49.1779,49.0055,49.1152,1600.0
2015-01-14 10:30:00,62.4,62.62,62.35,62.55,2800.0,48.8958,49.0682,48.8566,49.0133,2800.0
2015-01-14 10:35:00,62.54,63.52,62.54,63.52,5600.0,49.0055,49.7734,49.0055,49.7734,5600.0
2015-01-14 10:40:00,63.47,64.0,63.44,64.0,3100.0,49.7342,50.1495,49.7107,50.1495,3100.0
2015-01-14 10:45:00,64.12,64.12,63.74,63.79,1200.0,50.2436,50.2436,49.9458,49.985,1200.0
2015-01-14 10:50:00,63.77,63.77,63.4,63.54,2300.0,49.9693,49.9693,49.6794,49.7891,2300.0
2015-01-14 10:55:00,63.57,63.57,63.38,63.39,1200.0,49.8126,49.8126,49.6637,49.6715,1200.0
2015-01-14 11:00:00,63.3,63.3,63.04,63.13,1300.0,49.601,49.601,49.3973,49.4678,1300.0
2015-01-14 11:05:00,63.12,63.12,62.91,62.91,1600.0,49.46,49.46,49.2954,49.2954,1600.0
2015-01-14 11:10:00,62.92,63.04,62.92,63.01,1300.0,49.3033,49.3973,49.3033,49.3738,1300.0
2015-01-14 11:15:00,62.99,63.04,62.92,62.92,1400.0,49.3581,49.3973,49.3033,49.3033,1400.0
2015-01-14 11:20:00,62.94,63.58,62.94,63.58,3700.0,49.3189,49.8204,49.3189,49.8204,3700.0
2015-01-14 11:25:00,63.51,63.66,63.4,63.4,1700.0,49.7656,49.8831,49.6794,49.6794,1700.0
2015-01-14 11:30:00,63.38,63.83,63.38,63.69,2300.0,49.6637,50.0163,49.6637,49.9066,2300.0
2015-01-14 11:35:00,63.68,63.89,63.62,63.84,3200.0,49.8988,50.0633,49.8518,50.0242,3200.0
2015-01-14 11:40:00,63.98,64.22,63.93,64.02,2200.0,50.1339,50.3219,50.0947,50.1652,2200.0
2015-01-14 11:45:00,64.01,64.1,64.0,64.01,2000.0,50.1574,50.2279,50.1495,50.1574,2000.0
2015-01-14 11:50:00,64.02,64.02,63.55,63.65,4100.0,50.1652,50.1652,49.7969,49.8753,4100.0
2015-01-14 11:55:00,63.68,63.88,63.43,63.43,3000.0,49.8988,50.0555,49.7029,49.7029,3000.0
2015-01-14 12:00:00,63.41,63.7,63.39,63.69,1400.0,49.6872,49.9144,49.6715,49.9066,1400.0
2015-01-14 12:05:00,63.59,63.59,63.46,63.46,800.0,49.8283,49.8283,49.7264,49.7264,800.0
2015-01-14 12:10:00,63.28,63.32,63.11,63.11,800.0,49.5853,49.6167,49.4521,49.4521,800.0
2015-01-14 12:15:00,63.09,63.33,63.0,63.33,1000.0,49.4365,49.6245,49.3659,49.6245,1000.0
2015-01-14 12:20:00,63.35,63.35,63.22,63.27,400.0,49.6402,49.6402,49.5383,49.5775,400.0
2015-01-14 12:25:00,63.35,63.55,63.35,63.51,800.0,49.6402,49.7969,49.6402,49.7656,800.0
2015-01-14 12:30:00,63.51,63.83,63.51,63.81,1300.0,49.7656,50.0163,49.7656,50.0006,1300.0
2015-01-14 12:35:00,63.77,64.53,63.73,64.36,3200.0,49.9693,50.5648,49.938,50.4316,3200.0
2015-01-14 12:40:00,64.39,64.51,64.33,64.34,600.0,50.4551,50.5492,50.4081,50.4159,600.0
2015-01-14 12:45:00,64.34,64.38,64.14,64.25,1500.0,50.4159,50.4473,50.2592,50.3454,1500.0
2015-01-14 12:50:00,64.36,64.6,64.33,64.4,2100.0,50.4316,50.6197,50.4081,50.463,2100.0
2015-01-14 12:55:00,64.46,64.76,64.46,64.76,1200.0,50.51,50.7451,50.51,50.7451,1200.0
2015-01-14 13:00:00,64.86,64.96,64.62,64.87,2400.0,50.8234,50.9018,50.6353,50.8312,2400.0
2015-01-14 13:05:00,64.62,64.77,64.37,64.5,1900.0,50.6353,50.7529,50.4395,50.5413,1900.0
2015-01-14 13:10:00,64.25,64.39,64.18,64.39,3600.0,50.3454,50.4551,50.2906,50.4551,3600.0
2015-01-14 13:15:00,64.14,64.47,64.05,64.05,2200.0,50.2592,50.5178,50.1887,50.1887,2200.0
2015-01-14 13:20:00,64.01,64.2,64.01,64.03,1300.0,50.1574,50.3062,50.1574,50.173,1300.0
2015-01-14 13:25:00,64.02,64.02,63.83,63.83,500.0,50.1652,50.1652,50.0163,50.0163,500.0
2015-01-14 13:30:00,63.73,64.12,63.73,64.12,1500.0,49.938,50.2436,49.938,50.2436,1500.0
2015-01-14 13:35:00,64.12,64.14,63.9,64.0,2300.0,50.2436,50.2592,50.0712,50.1495,2300.0
2015-01-14 13:40:00,63.94,64.0,63.89,63.96,1100.0,50.1025,50.1495,50.0633,50.1182,1100.0
2015-01-14 13:45:00,63.97,64.02,63.84,63.94,2600.0,50.126,50.1652,50.0242,50.1025,2600.0
2015-01-14 13:50:00,63.89,63.9,63.8,63.81,900.0,50.0633,50.0712,49.9928,50.0006,900.0
2015-01-14 13:55:00,63.77,63.92,63.77,63.83,1700.0,49.9693,50.0868,49.9693,50.0163,1700.0
2015-01-14 14:00:00,63.85,64.1,63.82,64.1,2000.0,50.032,50.2279,50.0085,50.2279,2000.0
2015-01-14 14:05:00,64.07,64.15,63.98,64.01,2000.0,50.2044,50.2671,50.1339,50.1574,2000.0
2015-01-14 14:10:00,64.0,64.69,64.0,64.64,2700.0,50.1495,50.6902,50.1495,50.651,2700.0
2015-01-14 14:15:00,64.8,64.98,64.8,64.98,6000.0,50.7764,50.9174,50.7764,50.9174,6000.0
2015-01-14 14:20:00,64.98,64.99,64.74,64.84,9200.0,50.9174,50.9253,50.7294,50.8077,9200.0
2015-01-14 14:25:00,64.87,65.32,64.87,65.32,4500.0,50.8312,51.1839,50.8312,51.1839,4500.0
2015-01-14 14:30:00,65.27,65.89,65.22,65.68,4000.0,51.1447,51.6305,51.1055,51.466,4000.0
2015-01-14 14:35:00,65.6,65.78,65.39,65.44,5900.0,51.4033,51.5443,51.2387,51.2779,5900.0
2015-01-14 14:40:00,65.35,65.54,65.03,65.05,3400.0,51.2074,51.3562,50.9566,50.9723,3400.0
2015-01-14 14:45:00,65.03,65.03,64.42,64.42,3300.0,50.9566,50.9566,50.4786,50.4786,3300.0
2015-01-14 14:50:00,64.31,64.33,63.95,63.95,3100.0,50.3924,50.4081,50.1103,50.1103,3100.0
2015-01-14 14:55:00,63.96,64.46,63.94,64.45,2300.0,50.1182,50.51,50.1025,50.5021,2300.0
2015-01-14 15:00:00,64.31,64.66,64.2,64.66,1300.0,50.3924,50.6667,50.3062,50.6667,1300.0
2015-01-14 15:05:00,64.66,65.08,64.6,65.02,3000.0,50.6667,50.9958,50.6197,50.9488,3000.0
2015-01-14 15:10:00,65.04,65.19,65.0,65.19,4600.0,50.9645,51.082,50.9331,51.082,4600.0
2015-01-14 15:15:00,65.24,66.0,65.24,65.87,4700.0,51.1212,51.7167,51.1212,51.6148,4700.0
2015-01-14 15:20:00,65.88,65.96,65.57,65.66,5300.0,51.6227,51.6854,51.3798,51.4503,5300.0
2015-01-14 15:25:00,65.67,65.67,65.26,65.38,5100.0,51.4581,51.4581,51.1368,51.2309,5100.0
2015-01-14 15:30:00,65.54,65.61,65.22,65.29,3000.0,51.3562,51.4111,51.1055,51.1604,3000.0
2015-01-14 15:35:00,65.3,65.38,65.25,65.27,4600.0,51.1682,51.2309,51.129,51.1447,4600.0
2015-01-14 15:40:00,65.26,65.43,65.24,65.35,7500.0,51.1368,51.2701,51.1212,51.2074,7500.0
2015-01-14 15:45:00,65.36,65.86,65.36,65.86,5600.0,51.2152,51.607,51.2152,51.607,5600.0
2015-01-14 15:50:00,65.81,65.99,65.78,65.91,25700.0,51.5678,51.7089,51.5443,51.6462,25700.0
2015-01-14 15:55:00,65.91,65.97,65.29,65.29,15000.0,51.6462,51.6932,51.1604,51.1604,15000.0
2015-01-15 09:30:00,66.98,67.04,66.19,66.19,1900.0,52.4846,52.5316,51.8656,51.8656,1900.0
2015-01-15 09:35:00,66.01,66.74,65.98,66.48,6200.0,51.7245,52.2966,51.701,52.0928,6200.0
2015-01-15 09:40:00,66.38,66.49,65.37,65.55,10000.0,52.0145,52.1007,51.223,51.3641,10000.0
2015-01-15 09:45:00,64.57,65.45,64.52,64.89,5200.0,50.5962,51.2857,50.557,50.8469,5200.0
2015-01-15 09:50:00,64.83,64.93,64.34,64.34,9300.0,50.7999,50.8783,50.4159,50.4159,9300.0
2015-01-15 09:55:00,64.49,64.99,64.37,64.84,3500.0,50.5335,50.9253,50.4395,50.8077,3500.0
2015-01-15 10:00:00,64.68,65.32,64.36,65.06,9800.0,50.6824,51.1839,50.4316,50.9801,9800.0
2015-01-15 10:05:00,65.07,65.51,64.9,65.51,3500.0,50.988,51.3327,50.8548,51.3327,3500.0
2015-01-15 10:10:00,65.36,65.69,65.3,65.55,6000.0,51.2152,51.4738,51.1682,51.3641,6000.0
2015-01-15 10:15:00,65.57,66.0,65.54,65.88,5600.0,51.3798,51.7167,51.3562,51.6227,5600.0
2015-01-15 10:20:00,65.71,65.73,65.22,65.34,3100.0,51.4895,51.5051,51.1055,51.1995,3100.0
2015-01-15 10:25:00,65.22,65.3,64.8,64.94,1300.0,51.1055,51.1682,50.7764,50.8861,1300.0
2015-01-15 10:30:00,64.97,65.45,64.97,65.14,2100.0,50.9096,51.2857,50.9096,51.0428,2100.0
2015-01-15 10:35:00,65.08,65.11,64.98,65.08,2900.0,50.9958,51.0193,50.9174,50.9958,2900.0
2015-01-15 10:40:00,65.02,65.02,64.4,64.49,2600.0,50.9488,50.9488,50.463,50.5335,2600.0
2015-01-15 10:45:00,64.59,64.93,64.59,64.72,2700.0,50.6118,50.8783,50.6118,50.7137,2700.0
2015-01-15 10:50:00,64.77,65.0,64.66,65.0,3200.0,50.7529,50.9331,50.6667,50.9331,3200.0
2015-01-15 10:55:00,65.03,65.2,64.86,64.96,10000.0,50.9566,51.0898,50.8234,50.9018,10000.0
2015-01-15 11:00:00,64.98,64.98,64.61,64.69,1700.0,50.9174,50.9174,50.6275,50.6902,1700.0
2015-01-15 11:05:00,64.72,64.72,64.4,64.44,1400.0,50.7137,50.7137,50.463,50.4943,1400.0
2015-01-15 11:10:00,64.42,64.46,64.26,64.3,2300.0,50.4786,50.51,50.3533,50.3846,2300.0
2015-01-15 11:15:00,64.41,64.41,64.11,64.24,2800.0,50.4708,50.4708,50.2357,50.3376,2800.0
2015-01-15 11:20:00,64.26,64.29,64.13,64.2,2700.0,50.3533,50.3768,50.2514,50.3062,2700.0
2015-01-15 11:25:00,64.15,64.16,63.76,63.85,2500.0,50.2671,50.2749,49.9615,50.032,2500.0
2015-01-15 11:30:00,63.85,64.04,63.73,63.93,2000.0,50.032,50.1809,49.938,50.0947,2000.0
2015-01-15 11:35:00,64.0,64.15,63.9,64.15,2100.0,50.1495,50.2671,50.0712,50.2671,2100.0
2015-01-15 11:40:00,64.19,64.7,64.16,64.54,4200.0,50.2984,50.698,50.2749,50.5727,4200.0
2015-01-15 11:45:00,64.41,64.66,64.34,64.34,2000.0,50.4708,50.6667,50.4159,50.4159,2000.0
2015-01-15 11:50:00,64.42,64.55,64.12,64.27,3200.0,50.4786,50.5805,50.2436,50.3611,3200.0
2015-01-15 11:55:00,64.06,64.16,63.94,64.03,2500.0,50.1965,50.2749,50.1025,50.173,2500.0
2015-01-15 12:00:00,64.11,64.59,64.11,64.48,2800.0,50.2357,50.6118,50.2357,50.5256,2800.0
2015-01-15 12:05:00,64.31,64.6,64.27,64.59,1900.0,50.3924,50.6197,50.3611,50.6118,1900.0
2015-01-15 12:10:00,64.39,64.57,64.26,64.37,1600.0,50.4551,50.5962,50.3533,50.4395,1600.0
2015-01-15 12:15:00,64.28,64.28,64.07,64.07,900.0,50.3689,50.3689,50.2044,50.2044,900.0
2015-01-15 12:20:00,64.17,64.18,63.85,63.94,2300.0,50.2827,50.2906,50.032,50.1025,2300.0
2015-01-15 12:25:00,64.0,64.13,63.96,63.96,1800.0,50.1495,50.2514,50.1182,50.1182,1800.0
2015-01-15 12:30:00,63.99,64.13,63.96,64.13,1200.0,50.1417,50.2514,50.1182,50.2514,1200.0
2015-01-15 12:35:00,63.94,64.03,63.84,63.85,1600.0,50.1025,50.173,50.0242,50.032,1600.0
2015-01-15 12:40:00,63.86,63.91,63.7,63.73,2300.0,50.0398,50.079,49.9144,49.938,2300.0
2015-01-15 12:45:00,63.63,63.7,63.49,63.66,2400.0,49.8596,49.9144,49.7499,49.8831,2400.0
2015-01-15 12:50:00,63.66,63.94,63.64,63.94,2500.0,49.8831,50.1025,49.8674,50.1025,2500.0
2015-01-15 12:55:00,64.01,64.02,63.68,63.79,3800.0,50.1574,50.1652,49.8988,49.985,3800.0
2015-01-15 13:00:00,63.82,64.03,63.64,63.99,2400.0,50.0085,50.173,49.8674,50.1417,2400.0
2015-01-15 13:05:00,63.96,64.08,63.79,63.95,3300.0,50.1182,50.2122,49.985,50.1103,3300.0
2015-01-15 13:10:00,64.11,64.52,64.11,64.52,2500.0,50.2357,50.557,50.2357,50.557,2500.0
2015-01-15 13:15:00,64.54,64.54,64.33,64.53,1400.0,50.5727,50.5727,50.4081,50.5648,1400.0
2015-01-15 13:20:00,64.45,64.47,64.26,64.32,1200.0,50.5021,50.5178,50.3533,50.4003,1200.0
2015-01-15 13:25:00,64.2,64.2,63.91,63.91,500.0,50.3062,50.3062,50.079,50.079,500.0
2015-01-15 13:30:00,64.04,64.04,63.9,63.99,1100.0,50.1809,50.1809,50.0712,50.1417,1100.0
2015-01-15 13:35:00,63.98,64.05,63.92,63.93,2000.0,50.1339,50.1887,50.0868,50.0947,2000.0
2015-01-15 13:40:00,63.95,64.01,63.88,63.88,3700.0,50.1103,50.1574,50.0555,50.0555,3700.0
2015-01-15 13:45:00,63.78,63.9,63.78,63.9,2600.0,49.9771,50.0712,49.9771,50.0712,2600.0
2015-01-15 13:50:00,63.83,64.15,63.83,64.15,2700.0,50.0163,50.2671,50.0163,50.2671,2700.0
2015-01-15 13:55:00,64.04,64.08,63.9,63.9,800.0,50.1809,50.2122,50.0712,50.0712,800.0
2015-01-15 14:00:00,63.89,64.08,63.87,64.08,1400.0,50.0633,50.2122,50.0477,50.2122,1400.0
2015-01-15 14:05:00,64.12,64.33,64.08,64.29,1700.0,50.2436,50.4081,50.2122,50.3768,1700.0
2015-01-15 14:10:00,64.36,64.36,64.07,64.08,1500.0,50.4316,50.4316,50.2044,50.2122,1500.0
2015-01-15 14:15:00,64.1,64.28,64.1,64.23,2600.0,50.2279,50.3689,50.2279,50.3297,2600.0
2015-01-15 14:20:00,64.23,64.23,63.9,63.93,3000.0,50.3297,50.3297,50.0712,50.0947,3000.0
2015-01-15 14:25:00,64.03,64.09,63.87,63.9,2700.0,50.173,50.22,50.0477,50.0712,2700.0
2015-01-15 14:30:00,63.89,64.04,63.83,64.04,2600.0,50.0633,50.1809,50.0163,50.1809,2600.0
2015-01-15 14:35:00,64.06,64.06,63.85,63.87,2800.0,50.1965,50.1965,50.032,50.0477,2800.0
2015-01-15 14:40:00,63.9,64.02,63.88,64.0,3900.0,50.0712,50.1652,50.0555,50.1495,3900.0
2015-01-15 14:45:00,64.02,64.09,63.95,64.06,2200.0,50.1652,50.22,50.1103,50.1965,2200.0
2015-01-15 14:50:00,63.91,63.98,63.89,63.9,1200.0,50.079,50.1339,50.0633,50.0712,1200.0
2015-01-15 14:55:00,63.88,64.1,63.83,64.07,3800.0,50.0555,50.2279,50.0163,50.2044,3800.0
2015-01-15 15:00:00,64.0,64.05,63.94,64.05,1600.0,50.1495,50.1887,50.1025,50.1887,1600.0
2015-01-15 15:05:00,64.02,64.02,63.94,63.96,1300.0,50.1652,50.1652,50.1025,50.1182,1300.0
2015-01-15 15:10:00,63.94,63.94,63.72,63.89,4300.0,50.1025,50.1025,49.9301,50.0633,4300.0
2015-01-15 15:15:00,63.9,63.91,63.8,63.8,2700.0,50.0712,50.079,49.9928,49.9928,2700.0
2015-01-15 15:20:00,63.81,63.88,63.75,63.8,3600.0,50.0006,50.0555,49.9536,49.9928,3600.0
2015-01-15 15:25:00,63.84,64.12,63.84,64.12,3500.0,50.0242,50.2436,50.0242,50.2436,3500.0
2015-01-15 15:30:00,63.97,64.06,63.89,64.06,1300.0,50.126,50.1965,50.0633,50.1965,1300.0
2015-01-15 15:35:00,64.0,64.03,63.85,63.86,2800.0,50.1495,50.173,50.032,50.0398,2800.0
2015-01-15 15:40:00,63.84,63.98,63.78,63.92,3300.0,50.0242,50.1339,49.9771,50.0868,3300.0
2015-01-15 15:45:00,63.88,63.9,63.68,63.72,4200.0,50.0555,50.0712,49.8988,49.9301,4200.0
2015-01-15 15:50:00,63.69,63.7,63.34,63.37,6600.0,49.9066,49.9144,49.6324,49.6559,6600.0
2015-01-15 15:55:00,63.35,63.49,63.3,63.4,6300.0,49.6402,49.7499,49.601,49.6794,6300.0
2015-01-16 09:30:00,64.27,64.35,64.18,64.35,900.0,50.3611,50.4238,50.2906,50.4238,900.0
2015-01-16 09:35:00,64.69,65.24,64.65,65.24,3000.0,50.6902,51.1212,50.6589,51.1212,3000.0
2015-01-16 09:40:00,65.55,66.0,65.55,65.96,700.0,51.3641,51.7167,51.3641,51.6854,700.0
2015-01-16 09:45:00,65.9,66.44,65.85,66.05,1400.0,51.6383,52.0615,51.5992,51.7559,1400.0
2015-01-16 09:50:00,66.23,66.45,65.87,65.99,1200.0,51.8969,52.0693,51.6148,51.7089,1200.0
2015-01-16 09:55:00,65.9,65.9,65.38,65.44,1800.0,51.6383,51.6383,51.2309,51.2779,1800.0
2015-01-16 10:00:00,65.65,65.95,65.55,65.65,2000.0,51.4424,51.6775,51.3641,51.4424,2000.0
2015-01-16 10:05:00,65.67,65.77,65.52,65.65,1500.0,51.4581,51.5365,51.3406,51.4424,1500.0
2015-01-16 10:10:00,65.69,65.69,65.39,65.46,700.0,51.4738,51.4738,51.2387,51.2936,700.0
2015-01-16 10:15:00,65.41,65.41,65.01,65.25,1300.0,51.2544,51.2544,50.9409,51.129,1300.0
2015-01-16 10:20:00,65.25,65.35,64.95,65.35,3400.0,51.129,51.2074,50.8939,51.2074,3400.0
2015-01-16 10:25:00,65.35,65.35,65.19,65.27,1900.0,51.2074,51.2074,51.082,51.1447,1900.0
2015-01-16 10:30:00,65.24,65.37,65.22,65.28,2900.0,51.1212,51.223,51.1055,51.1525,2900.0
2015-01-16 10:35:00,65.31,65.37,64.72,64.82,1900.0,51.176,51.223,50.7137,50.7921,1900.0
2015-01-16 10:40:00,64.75,64.8,64.38,64.38,2800.0,50.7372,50.7764,50.4473,50.4473,2800.0
2015-01-16 10:45:00,64.39,64.53,64.23,64.37,1600.0,50.4551,50.5648,50.3297,50.4395,1600.0
2015-01-16 10:50:00,64.44,64.44,64.15,64.31,4100.0,50.4943,50.4943,50.2671,50.3924,4100.0
2015-01-16 10:55:00,64.52,64.79,64.52,64.71,2300.0,50.557,50.7686,50.557,50.7059,2300.0
2015-01-16 11:00:00,64.67,64.71,64.45,64.45,1600.0,50.6745,50.7059,50.5021,50.5021,1600.0
2015-01-16 11:05:00,64.4,64.82,64.4,64.66,2200.0,50.463,50.7921,50.463,50.6667,2200.0
2015-01-16 11:10:00,64.4,64.53,64.34,64.47,2500.0,50.463,50.5648,50.4159,50.5178,2500.0
2015-01-16 11:15:00,64.42,64.57,64.3,64.3,1800.0,50.4786,50.5962,50.3846,50.3846,1800.0
2015-01-16 11:20:00,64.16,64.38,64.14,64.23,4600.0,50.2749,50.4473,50.2592,50.3297,4600.0
2015-01-16 11:25:00,64.19,64.46,64.17,64.26,2300.0,50.2984,50.51,50.2827,50.3533,2300.0
2015-01-16 11:30:00,64.33,64.65,64.33,64.49,1600.0,50.4081,50.6589,50.4081,50.5335,1600.0
2015-01-16 11:35:00,64.56,64.9,64.56,64.84,2300.0,50.5883,50.8548,50.5883,50.8077,2300.0
2015-01-16 11:40:00,64.75,64.91,64.75,64.86,400.0,50.7372,50.8626,50.7372,50.8234,400.0
2015-01-16 11:45:00,64.9,64.9,64.68,64.76,600.0,50.8548,50.8548,50.6824,50.7451,600.0
2015-01-16 11:50:00,64.71,65.0,64.71,64.86,900.0,50.7059,50.9331,50.7059,50.8234,900.0
2015-01-16 11:55:00,64.93,65.2,64.92,64.92,2100.0,50.8783,51.0898,50.8704,50.8704,2100.0
2015-01-16 12:00:00,64.91,64.91,64.76,64.86,1300.0,50.8626,50.8626,50.7451,50.8234,1300.0
2015-01-16 12:05:00,64.89,64.96,64.61,64.96,2200.0,50.8469,50.9018,50.6275,50.9018,2200.0
2015-01-16 12:10:00,64.92,65.38,64.83,65.26,1800.0,50.8704,51.2309,50.7999,51.1368,1800.0
2015-01-16 12:15:00,65.33,65.36,65.16,65.32,1000.0,51.1917,51.2152,51.0585,51.1839,1000.0
2015-01-16 12:20:00,65.41,65.71,65.41,65.71,700.0,51.2544,51.4895,51.2544,51.4895,700.0
2015-01-16 12:25:00,65.79,65.81,65.54,65.58,3000.0,51.5521,51.5678,51.3562,51.3876,3000.0
2015-01-16 12:30:00,65.69,65.89,65.64,65.89,3400.0,51.4738,51.6305,51.4346,51.6305,3400.0
2015-01-16 12:35:00,65.88,65.96,65.82,65.89,2000.0,51.6227,51.6854,51.5757,51.6305,2000.0
2015-01-16 12:40:00,65.9,66.0,65.79,65.98,2400.0,51.6383,51.7167,51.5521,51.701,2400.0
2015-01-16 12:45:00,65.92,66.04,65.92,65.95,2700.0,51.654,51.748,51.654,51.6775,2700.0
2015-01-16 12:50:00,65.96,66.15,65.96,66.07,2300.0,51.6854,51.8342,51.6854,51.7715,2300.0
2015-01-16 12:55:00,66.14,66.27,66.11,66.16,3000.0,51.8264,51.9283,51.8029,51.8421,3000.0
2015-01-16 13:00:00,66.22,66.71,66.22,66.6,2700.0,51.8891,52.273,51.8891,52.1868,2700.0
2015-01-16 13:05:00,66.39,66.65,66.39,66.45,1000.0,52.0223,52.226,52.0223,52.0693,1000.0
2015-01-16 13:10:00,66.49,66.54,66.19,66.26,2200.0,52.1007,52.1398,51.8656,51.9204,2200.0
2015-01-16 13:15:00,66.26,66.26,66.26,66.26,0.0,51.9204,51.9204,51.9204,51.9204,0.0
2015-01-16 13:20:00,66.07,66.11,65.88,66.06,2900.0,51.7715,51.8029,51.6227,51.7637,2900.0
2015-01-16 13:25:00,66.01,66.22,65.93,66.2,1400.0,51.7245,51.8891,51.6618,51.8734,1400.0
2015-01-16 13:30:00,66.23,66.36,66.23,66.36,300.0,51.8969,51.9988,51.8969,51.9988,300.0
2015-01-16 13:35:00,66.33,66.44,66.26,66.44,1500.0,51.9753,52.0615,51.9204,52.0615,1500.0
2015-01-16 13:40:00,66.28,66.28,65.99,66.04,1000.0,51.9361,51.9361,51.7089,51.748,1000.0
2015-01-16 13:45:00,66.08,66.13,66.08,66.13,500.0,51.7794,51.8186,51.7794,51.8186,500.0
2015-01-16 13:50:00,66.19,66.23,66.19,66.2,500.0,51.8656,51.8969,51.8656,51.8734,500.0
2015-01-16 13:55:00,66.13,66.13,65.98,65.99,800.0,51.8186,51.8186,51.701,51.7089,800.0
2015-01-16 14:00:00,65.98,66.14,65.81,65.81,700.0,51.701,51.8264,51.5678,51.5678,700.0
2015-01-16 14:05:00,65.8,65.93,65.8,65.87,1300.0,51.56,51.6618,51.56,51.6148,1300.0
2015-01-16 14:10:00,65.85,65.93,65.73,65.73,1900.0,51.5992,51.6618,51.5051,51.5051,1900.0
2015-01-16 14:15:00,65.79,65.79,65.52,65.65,1500.0,51.5521,51.5521,51.3406,51.4424,1500.0
2015-01-16 14:20:00,65.6,65.66,65.52,65.6,1600.0,51.4033,51.4503,51.3406,51.4033,1600.0
2015-01-16 14:25:00,65.75,65.78,65.68,65.73,700.0,51.5208,51.5443,51.466,51.5051,700.0
2015-01-16 14:30:00,65.69,65.85,65.61,65.84,900.0,51.4738,51.5992,51.4111,51.5913,900.0
2015-01-16 14:35:00,65.79,66.0,65.75,65.93,2400.0,51.5521,51.7167,51.5208,51.6618,2400.0
2015-01-16 14:40:00,65.77,65.92,65.77,65.83,1000.0,51.5365,51.654,51.5365,51.5835,1000.0
2015-01-16 14:45:00,65.72,65.9,65.72,65.78,1200.0,51.4973,51.6383,51.4973,51.5443,1200.0
2015-01-16 14:50:00,65.89,66.03,65.89,65.95,1500.0,51.6305,51.7402,51.6305,51.6775,1500.0
2015-01-16 14:55:00,66.0,66.0,65.68,65.68,500.0,51.7167,51.7167,51.466,51.466,500.0
2015-01-16 15:00:00,65.7,65.88,65.53,65.83,2500.0,51.4816,51.6227,51.3484,51.5835,2500.0
2015-01-16 15:05:00,65.87,65.96,65.79,65.94,700.0,51.6148,51.6854,51.5521,51.6697,700.0
2015-01-16 15:10:00,65.83,65.84,65.74,65.78,1000.0,51.5835,51.5913,51.513,51.5443,1000.0
2015-01-16 15:15:00,65.8,65.83,65.69,65.8,1300.0,51.56,51.5835,51.4738,51.56,1300.0
2015-01-16 15:20:00,65.83,65.83,65.68,65.74,2000.0,51.5835,51.5835,51.466,51.513,2000.0
2015-01-16 15:25:00,65.81,65.81,65.67,65.67,900.0,51.5678,51.5678,51.4581,51.4581,900.0
2015-01-16 15:30:00,65.72,65.74,65.6,65.62,1000.0,51.4973,51.513,51.4033,51.4189,1000.0
2015-01-16 15:35:00,65.62,65.68,65.48,65.65,2500.0,51.4189,51.466,51.3092,51.4424,2500.0
2015-01-16 15:40:00,65.64,65.68,65.57,65.6,2700.0,51.4346,51.466,51.3798,51.4033,2700.0
2015-01-16 15:45:00,65.62,65.78,65.5,65.78,3700.0,51.4189,51.5443,51.3249,51.5443,3700.0
2015-01-16 15:50:00,65.76,65.8,65.54,65.68,3100.0,51.5286,51.56,51.3562,51.466,3100.0
2015-01-16 15:55:00,65.68,65.7,65.58,65.59,6100.0,51.466,51.4816,51.3876,51.3954,6100.0
2015-01-20 09:30:00,64.12,64.12,63.4,63.5,1600.0,50.2436,50.2436,49.6794,49.7577,1600.0
2015-01-20 09:35:00,62.61,62.74,62.37,62.74,1200.0,49.0603,49.1622,48.8723,49.1622,1200.0
2015-01-20 09:40:00,62.68,63.28,62.6,63.28,3800.0,49.1152,49.5853,49.0525,49.5853,3800.0
2015-01-20 09:45:00,63.29,63.57,62.62,62.64,2100.0,49.5932,49.8126,49.0682,49.0838,2100.0
2015-01-20 09:50:00,62.65,62.71,62.56,62.65,700.0,49.0917,49.1387,49.0212,49.0917,700.0
2015-01-20 09:55:00,62.76,63.52,62.65,63.26,2700.0,49.1779,49.7734,49.0917,49.5697,2700.0
2015-01-20 10:00:00,63.16,63.24,62.97,63.01,900.0,49.4913,49.554,49.3424,49.3738,900.0
2015-01-20 10:05:00,62.87,63.16,62.87,63.03,1300.0,49.2641,49.4913,49.2641,49.3894,1300.0
2015-01-20 10:10:00,63.06,63.06,62.57,62.6,1100.0,49.413,49.413,49.029,49.0525,1100.0
2015-01-20 10:15:00,62.59,62.84,62.44,62.79,2800.0,49.0447,49.2406,48.9271,49.2014,2800.0
2015-01-20 10:20:00,63.1,63.42,63.09,63.12,1100.0,49.4443,49.695,49.4365,49.46,1100.0
2015-01-20 10:25:00,63.11,63.35,63.09,63.16,2000.0,49.4521,49.6402,49.4365,49.4913,2000.0
2015-01-20 10:30:00,63.29,63.66,62.87,62.94,4800.0,49.5932,49.8831,49.2641,49.3189,4800.0
2015-01-20 10:35:00,62.84,63.07,62.81,62.89,1700.0,49.2406,49.4208,49.2171,49.2797,1700.0
2015-01-20 10:40:00,62.92,63.15,62.75,62.92,3300.0,49.3033,49.4835,49.17,49.3033,3300.0
2015-01-20 10:45:00,62.94,63.12,62.8,62.99,2700.0,49.3189,49.46,49.2092,49.3581,2700.0
2015-01-20 10:50:00,62.95,63.03,62.85,62.97,2100.0,49.3268,49.3894,49.2484,49.3424,2100.0
2015-01-20 10:55:00,62.97,63.02,62.66,62.86,1700.0,49.3424,49.3816,49.0995,49.2562,1700.0
2015-01-20 11:00:00,62.85,62.94,62.69,62.91,1900.0,49.2484,49.3189,49.123,49.2954,1900.0
2015-01-20 11:05:00,62.88,63.09,62.7,62.84,3000.0,49.2719,49.4365,49.1309,49.2406,3000.0
2015-01-20 11:10:00,62.8,63.03,62.73,62.93,1500.0,49.2092,49.3894,49.1544,49.3111,1500.0
2015-01-20 11:15:00,63.02,63.44,62.97,63.44,1500.0,49.3816,49.7107,49.3424,49.7107,1500.0
2015-01-20 11:20:00,63.35,63.52,63.19,63.3,1300.0,49.6402,49.7734,49.5148,49.601,1300.0
2015-01-20 11:25:00,63.3,63.61,63.24,63.61,800.0,49.601,49.8439,49.554,49.8439,800.0
2015-01-20 11:30:00,63.53,63.67,63.5,63.67,900.0,49.7812,49.8909,49.7577,49.8909,900.0
2015-01-20 11:35:00,63.61,63.73,63.49,63.73,1800.0,49.8439,49.938,49.7499,49.938,1800.0
2015-01-20 11:40:00,63.44,63.58,63.42,63.55,600.0,49.7107,49.8204,49.695,49.7969,600.0
2015-01-20 11:45:00,63.3,63.58,63.3,63.35,1500.0,49.601,49.8204,49.601,49.6402,1500.0
2015-01-20 11:50:00,63.41,63.51,63.05,63.17,1600.0,49.6872,49.7656,49.4051,49.4991,1600.0
2015-01-20 11:55:00,63.17,63.23,63.12,63.12,600.0,49.4991,49.5462,49.46,49.46,600.0
2015-01-20 12:00:00,63.26,63.53,63.18,63.18,1400.0,49.5697,49.7812,49.507,49.507,1400.0
2015-01-20 12:05:00,63.12,63.2,63.11,63.12,1100.0,49.46,49.5227,49.4521,49.46,1100.0
2015-01-20 12:10:00,63.14,63.17,63.01,63.08,1900.0,49.4756,49.4991,49.3738,49.4286,1900.0
2015-01-20 12:15:00,63.16,63.38,63.08,63.22,5100.0,49.4913,49.6637,49.4286,49.5383,5100.0
2015-01-20 12:20:00,63.25,63.32,63.03,63.03,1300.0,49.5618,49.6167,49.3894,49.3894,1300.0
2015-01-20 12:25:00,63.18,63.21,63.05,63.1,1800.0,49.507,49.5305,49.4051,49.4443,1800.0
2015-01-20 12:30:00,63.0,63.06,62.89,62.89,1100.0,49.3659,49.413,49.2797,49.2797,1100.0
2015-01-20 12:35:00,63.01,63.13,62.97,63.02,3600.0,49.3738,49.4678,49.3424,49.3816,3600.0
2015-01-20 12:40:00,62.95,62.95,62.8,62.8,1900.0,49.3268,49.3268,49.2092,49.2092,1900.0
2015-01-20 12:45:00,62.9,63.31,62.9,63.23,1300.0,49.2876,49.6089,49.2876,49.5462,1300.0
2015-01-20 12:50:00,63.14,63.14,63.07,63.07,400.0,49.4756,49.4756,49.4208,49.4208,400.0
2015-01-20 12:55:00,63.08,63.13,62.99,62.99,600.0,49.4286,49.4678,49.3581,49.3581,600.0
2015-01-20 13:00:00,62.99,63.03,62.97,63.03,700.0,49.3581,49.3894,49.3424,49.3894,700.0
2015-01-20 13:05:00,62.99,63.05,62.66,62.66,700.0,49.3581,49.4051,49.0995,49.0995,700.0
2015-01-20 13:10:00,62.64,62.78,62.64,62.74,700.0,49.0838,49.1935,49.0838,49.1622,700.0
2015-01-20 13:15:00,62.83,62.96,62.8,62.92,1200.0,49.2327,49.3346,49.2092,49.3033,1200.0
2015-01-20 13:20:00,62.68,62.77,62.58,62.67,2000.0,49.1152,49.1857,49.0368,49.1074,2000.0
2015-01-20 13:25:00,62.65,62.76,62.55,62.66,1100.0,49.0917,49.1779,49.0133,49.0995,1100.0
2015-01-20 13:30:00,62.77,62.86,62.74,62.74,300.0,49.1857,49.2562,49.1622,49.1622,300.0
2015-01-20 13:35:00,62.5,62.5,62.41,62.46,400.0,48.9741,48.9741,48.9036,48.9428,400.0
2015-01-20 13:40:00,62.46,62.53,62.38,62.41,1100.0,48.9428,48.9977,48.8801,48.9036,1100.0
2015-01-20 13:45:00,62.5,62.51,62.19,62.24,1400.0,48.9741,48.982,48.7312,48.7704,1400.0
2015-01-20 13:50:00,62.09,62.2,62.08,62.2,900.0,48.6529,48.7391,48.645,48.7391,900.0
2015-01-20 13:55:00,62.23,62.4,62.2,62.2,1400.0,48.7626,48.8958,48.7391,48.7391,1400.0
2015-01-20 14:00:00,62.36,62.4,62.26,62.29,1700.0,48.8644,48.8958,48.7861,48.8096,1700.0
2015-01-20 14:05:00,62.22,62.22,62.04,62.15,1900.0,48.7547,48.7547,48.6137,48.6999,1900.0
2015-01-20 14:10:00,62.24,62.26,62.04,62.21,1700.0,48.7704,48.7861,48.6137,48.7469,1700.0
2015-01-20 14:15:00,62.12,62.24,62.11,62.24,600.0,48.6764,48.7704,48.6685,48.7704,600.0
2015-01-20 14:20:00,62.22,62.23,62.04,62.04,700.0,48.7547,48.7626,48.6137,48.6137,700.0
2015-01-20 14:25:00,62.0,62.14,61.99,62.02,1400.0,48.5824,48.6921,48.5745,48.598,1400.0
2015-01-20 14:30:00,62.04,62.34,62.03,62.25,1400.0,48.6137,48.8488,48.6059,48.7782,1400.0
2015-01-20 14:35:00,62.23,62.33,62.23,62.28,4800.0,48.7626,48.8409,48.7626,48.8018,4800.0
2015-01-20 14:40:00,62.18,62.3,62.17,62.17,700.0,48.7234,48.8174,48.7156,48.7156,700.0
2015-01-20 14:45:00,62.29,62.36,62.29,62.36,400.0,48.8096,48.8644,48.8096,48.8644,400.0
2015-01-20 14:50:00,62.42,62.55,62.3,62.31,2700.0,48.9115,49.0133,48.8174,48.8253,2700.0
2015-01-20 14:55:00,62.34,62.34,62.18,62.18,2900.0,48.8488,48.8488,48.7234,48.7234,2900.0
2015-01-20 15:00:00,62.34,62.47,62.14,62.31,5400.0,48.8488,48.9506,48.6921,48.8253,5400.0
2015-01-20 15:05:00,62.35,62.36,62.13,62.13,3000.0,48.8566,48.8644,48.6842,48.6842,3000.0
2015-01-20 15:10:00,62.24,62.31,62.16,62.25,3400.0,48.7704,48.8253,48.7077,48.7782,3400.0
2015-01-20 15:15:00,62.22,62.44,62.22,62.41,2300.0,48.7547,48.9271,48.7547,48.9036,2300.0
2015-01-20 15:20:00,62.31,62.42,62.21,62.42,2700.0,48.8253,48.9115,48.7469,48.9115,2700.0
2015-01-20 15:25:00,62.44,62.52,62.23,62.51,7900.0,48.9271,48.9898,48.7626,48.982,7900.0
2015-01-20 15:30:00,62.52,62.91,62.52,62.86,3100.0,48.9898,49.2954,48.9898,49.2562,3100.0
2015-01-20 15:35:00,62.89,62.89,62.65,62.69,6600.0,49.2797,49.2797,49.0917,49.123,6600.0
2015-01-20 15:40:00,62.81,62.81,62.64,62.67,2000.0,49.2171,49.2171,49.0838,49.1074,2000.0
2015-01-20 15:45:00,62.64,62.76,62.64,62.7,5300.0,49.0838,49.1779,49.0838,49.1309,5300.0
2015-01-20 15:50:00,62.65,62.77,62.53,62.74,6000.0,49.0917,49.1857,48.9977,49.1622,6000.0
2015-01-20 15:55:00,62.71,62.84,62.6,62.82,10000.0,49.1387,49.2406,49.0525,49.2249,10000.0
2015-01-21 09:30:00,61.9,63.53,61.9,62.0,28400.0,48.504,49.7812,48.504,48.5824,28400.0
2015-01-21 09:35:00,61.93,62.75,61.89,62.75,9800.0,48.5275,49.17,48.4962,49.17,9800.0
2015-01-21 09:40:00,62.75,64.43,62.55,64.02,24300.0,49.17,50.4865,49.0133,50.1652,24300.0
2015-01-21 09:45:00,64.11,64.38,63.91,64.31,9100.0,50.2357,50.4473,50.079,50.3924,9100.0
2015-01-21 09:50:00,64.32,65.82,64.19,65.59,16600.0,50.4003,51.5757,50.2984,51.3954,16600.0
2015-01-21 09:55:00,65.86,67.0,65.86,65.99,6400.0,51.607,52.5003,51.607,51.7089,6400.0
2015-01-21 10:00:00,65.74,65.96,65.58,65.75,4300.0,51.513,51.6854,51.3876,51.5208,4300.0
2015-01-21 10:05:00,65.71,66.31,65.71,66.19,12900.0,51.4895,51.9596,51.4895,51.8656,12900.0
2015-01-21 10:10:00,66.04,66.95,65.62,66.68,8500.0,51.748,52.4611,51.4189,52.2495,8500.0
2015-01-21 10:15:00,66.46,66.68,66.46,66.68,500.0,52.0771,52.2495,52.0771,52.2495,500.0
2015-01-21 10:20:00,66.59,66.59,66.02,66.02,1900.0,52.179,52.179,51.7324,51.7324,1900.0
2015-01-21 10:25:00,66.27,66.35,66.22,66.25,1700.0,51.9283,51.991,51.8891,51.9126,1700.0
2015-01-21 10:30:00,66.31,66.77,66.31,66.77,1300.0,51.9596,52.3201,51.9596,52.3201,1300.0
2015-01-21 10:35:00,66.75,67.18,66.75,67.0,2200.0,52.3044,52.6413,52.3044,52.5003,2200.0
2015-01-21 10:40:00,67.0,67.52,67.0,67.34,1800.0,52.5003,52.9077,52.5003,52.7667,1800.0
2015-01-21 10:45:00,67.44,67.67,67.44,67.67,400.0,52.8451,53.0253,52.8451,53.0253,400.0
2015-01-21 10:50:00,67.9,67.98,67.4,67.98,5200.0,53.2055,53.2682,52.8137,53.2682,5200.0
2015-01-21 10:55:00,67.86,68.16,67.86,68.12,1700.0,53.1742,53.4092,53.1742,53.3779,1700.0
2015-01-21 11:00:00,68.32,68.45,68.05,68.05,1600.0,53.5346,53.6365,53.323,53.323,1600.0
2015-01-21 11:05:00,68.08,68.13,67.53,67.53,1900.0,53.3466,53.3857,52.9156,52.9156,1900.0
2015-01-21 11:10:00,67.43,67.65,67.4,67.65,1000.0,52.8372,53.0096,52.8137,53.0096,1000.0
2015-01-21 11:15:00,67.62,67.62,67.4,67.5,1200.0,52.9861,52.9861,52.8137,52.8921,1200.0
2015-01-21 11:20:00,67.48,67.56,67.3,67.4,3300.0,52.8764,52.9391,52.7354,52.8137,3300.0
2015-01-21 11:25:00,67.51,67.66,67.51,67.55,1100.0,52.8999,53.0175,52.8999,52.9313,1100.0
2015-01-21 11:30:00,67.51,67.85,67.4,67.75,1700.0,52.8999,53.1663,52.8137,53.088,1700.0
2015-01-21 11:35:00,67.78,67.83,67.63,67.63,500.0,53.1115,53.1507,52.9939,52.9939,500.0
2015-01-21 11:40:00,67.66,67.85,67.66,67.71,2500.0,53.0175,53.1663,53.0175,53.0566,2500.0
2015-01-21 11:45:00,67.89,68.02,67.78,67.82,1200.0,53.1977,53.2995,53.1115,53.1428,1200.0
2015-01-21 11:50:00,67.75,67.97,67.75,67.89,1400.0,53.088,53.2604,53.088,53.1977,1400.0
2015-01-21 11:55:00,67.86,67.91,67.74,67.74,2100.0,53.1742,53.2133,53.0801,53.0801,2100.0
2015-01-21 12:00:00,67.6,67.87,67.6,67.87,900.0,52.9704,53.182,52.9704,53.182,900.0
2015-01-21 12:05:00,68.03,68.05,67.93,67.93,2500.0,53.3074,53.323,53.229,53.229,2500.0
2015-01-21 12:10:00,67.69,67.76,67.65,67.76,800.0,53.041,53.0958,53.0096,53.0958,800.0
2015-01-21 12:15:00,67.74,67.74,67.4,67.43,1900.0,53.0801,53.0801,52.8137,52.8372,1900.0
2015-01-21 12:20:00,67.49,67.91,67.46,67.85,4100.0,52.8842,53.2133,52.8607,53.1663,4100.0
2015-01-21 12:25:00,67.88,68.23,67.88,68.21,600.0,53.1898,53.4641,53.1898,53.4484,600.0
2015-01-21 12:30:00,68.18,68.18,68.06,68.06,2000.0,53.4249,53.4249,53.3309,53.3309,2000.0
2015-01-21 12:35:00,68.15,68.68,68.15,68.68,3500.0,53.4014,53.8167,53.4014,53.8167,3500.0
2015-01-21 12:40:00,68.78,68.9,68.4,68.45,2100.0,53.8951,53.9891,53.5973,53.6365,2100.0
2015-01-21 12:45:00,68.5,68.65,68.32,68.32,2300.0,53.6757,53.7932,53.5346,53.5346,2300.0
2015-01-21 12:50:00,68.26,68.26,68.02,68.15,900.0,53.4876,53.4876,53.2995,53.4014,900.0
2015-01-21 12:55:00,68.3,68.41,68.3,68.41,400.0,53.5189,53.6051,53.5189,53.6051,400.0
2015-01-21 13:00:00,68.43,68.44,68.33,68.36,600.0,53.6208,53.6286,53.5425,53.566,600.0
2015-01-21 13:05:00,68.29,68.49,68.27,68.45,1600.0,53.5111,53.6678,53.4954,53.6365,1600.0
2015-01-21 13:10:00,68.48,68.58,68.42,68.47,900.0,53.66,53.7384,53.613,53.6522,900.0
2015-01-21 13:15:00,68.56,68.69,68.32,68.35,900.0,53.7227,53.8245,53.5346,53.5581,900.0
2015-01-21 13:20:00,68.37,68.54,68.32,68.42,900.0,53.5738,53.707,53.5346,53.613,900.0
2015-01-21 13:25:00,68.21,68.23,67.89,67.89,1000.0,53.4484,53.4641,53.1977,53.1977,1000.0
2015-01-21 13:30:00,67.78,68.03,67.78,67.93,1200.0,53.1115,53.3074,53.1115,53.229,1200.0
2015-01-21 13:35:00,67.69,67.69,67.5,67.57,900.0,53.041,53.041,52.8921,52.9469,900.0
2015-01-21 13:40:00,67.41,67.54,67.35,67.35,3200.0,52.8216,52.9234,52.7745,52.7745,3200.0
2015-01-21 13:45:00,67.36,67.54,67.35,67.54,1700.0,52.7824,52.9234,52.7745,52.9234,1700.0
2015-01-21 13:50:00,67.35,67.57,67.3,67.44,2000.0,52.7745,52.9469,52.7354,52.8451,2000.0
2015-01-21 13:55:00,67.34,67.44,67.3,67.44,700.0,52.7667,52.8451,52.7354,52.8451,700.0
2015-01-21 14:00:00,67.47,67.55,67.36,67.55,1700.0,52.8686,52.9313,52.7824,52.9313,1700.0
2015-01-21 14:05:00,67.5,67.66,67.5,67.55,1200.0,52.8921,53.0175,52.8921,52.9313,1200.0
2015-01-21 14:10:00,67.42,67.8,67.4,67.8,1100.0,52.8294,53.1272,52.8137,53.1272,1100.0
2015-01-21 14:15:00,67.88,68.0,67.85,67.89,900.0,53.1898,53.2839,53.1663,53.1977,900.0
2015-01-21 14:20:00,67.91,68.27,67.91,68.01,2100.0,53.2133,53.4954,53.2133,53.2917,2100.0
2015-01-21 14:25:00,68.13,68.18,68.01,68.18,600.0,53.3857,53.4249,53.2917,53.4249,600.0
2015-01-21 14:30:00,68.07,68.2,68.07,68.2,1800.0,53.3387,53.4406,53.3387,53.4406,1800.0
2015-01-21 14:35:00,68.11,68.13,68.03,68.1,1100.0,53.3701,53.3857,53.3074,53.3622,1100.0
2015-01-21 14:40:00,67.96,68.04,67.96,68.0,800.0,53.2525,53.3152,53.2525,53.2839,800.0
2015-01-21 14:45:00,68.02,68.03,67.99,68.01,1000.0,53.2995,53.3074,53.276,53.2917,1000.0
2015-01-21 14:50:00,68.08,68.08,67.92,67.98,700.0,53.3466,53.3466,53.2212,53.2682,700.0
2015-01-21 14:55:00,68.02,68.02,67.94,68.0,1800.0,53.2995,53.2995,53.2369,53.2839,1800.0
2015-01-21 15:00:00,68.01,68.13,67.99,68.11,1800.0,53.2917,53.3857,53.276,53.3701,1800.0
2015-01-21 15:05:00,68.23,68.27,68.23,68.25,1000.0,53.4641,53.4954,53.4641,53.4798,1000.0
2015-01-21 15:10:00,68.27,68.35,68.18,68.34,1900.0,53.4954,53.5581,53.4249,53.5503,1900.0
2015-01-21 15:15:00,68.45,68.77,68.41,68.66,1900.0,53.6365,53.8872,53.6051,53.801,1900.0
2015-01-21 15:20:00,68.53,68.53,68.47,68.47,2200.0,53.6992,53.6992,53.6522,53.6522,2200.0
2015-01-21 15:25:00,68.48,68.48,68.38,68.41,2100.0,53.66,53.66,53.5816,53.6051,2100.0
2015-01-21 15:30:00,68.39,68.6,68.35,68.47,1700.0,53.5895,53.754,53.5581,53.6522,1700.0
2015-01-21 15:35:00,68.5,68.57,68.4,68.53,2900.0,53.6757,53.7305,53.5973,53.6992,2900.0
2015-01-21 15:40:00,68.52,68.58,68.47,68.52,5300.0,53.6913,53.7384,53.6522,53.6913,5300.0
2015-01-21 15:45:00,68.51,68.6,68.5,68.56,3500.0,53.6835,53.754,53.6757,53.7227,3500.0
2015-01-21 15:50:00,68.49,68.56,68.42,68.46,6500.0,53.6678,53.7227,53.613,53.6443,6500.0
2015-01-21 15:55:00,68.46,68.62,68.43,68.57,7100.0,53.6443,53.7697,53.6208,53.7305,7100.0
2015-01-22 09:30:00,68.73,69.41,68.73,69.41,1300.0,53.8559,54.3887,53.8559,54.3887,1300.0
2015-01-22 09:35:00,69.04,69.51,68.95,69.12,3100.0,54.0988,54.4671,54.0283,54.1615,3100.0
2015-01-22 09:40:00,69.26,69.42,69.03,69.32,1500.0,54.2712,54.3966,54.091,54.3182,1500.0
2015-01-22 09:45:00,69.09,69.09,68.02,68.02,600.0,54.138,54.138,53.2995,53.2995,600.0
2015-01-22 09:50:00,68.02,68.4,68.0,68.36,5400.0,53.2995,53.5973,53.2839,53.566,5400.0
2015-01-22 09:55:00,68.74,68.81,68.52,68.52,500.0,53.8637,53.9186,53.6913,53.6913,500.0
2015-01-22 10:00:00,68.35,68.41,68.1,68.12,3000.0,53.5581,53.6051,53.3622,53.3779,3000.0
2015-01-22 10:05:00,68.07,68.07,67.82,67.95,1700.0,53.3387,53.3387,53.1428,53.2447,1700.0
2015-01-22 10:10:00,67.99,68.35,67.99,68.35,1200.0,53.276,53.5581,53.276,53.5581,1200.0
2015-01-22 10:15:00,68.18,68.5,68.18,68.5,800.0,53.4249,53.6757,53.4249,53.6757,800.0
2015-01-22 10:20:00,68.32,68.53,68.21,68.21,1200.0,53.5346,53.6992,53.4484,53.4484,1200.0
2015-01-22 10:25:00,68.39,68.4,68.39,68.4,300.0,53.5895,53.5973,53.5895,53.5973,300.0
2015-01-22 10:30:00,68.4,68.5,68.19,68.22,1100.0,53.5973,53.6757,53.4328,53.4563,1100.0
2015-01-22 10:35:00,68.21,68.24,68.02,68.08,600.0,53.4484,53.4719,53.2995,53.3466,600.0
2015-01-22 10:40:00,67.89,68.32,67.89,68.32,600.0,53.1977,53.5346,53.1977,53.5346,600.0
2015-01-22 10:45:00,68.33,68.33,67.98,68.08,1100.0,53.5425,53.5425,53.2682,53.3466,1100.0
2015-01-22 10:50:00,67.98,67.98,67.54,67.76,900.0,53.2682,53.2682,52.9234,53.0958,900.0
2015-01-22 10:55:00,67.92,67.92,67.92,67.92,100.0,53.2212,53.2212,53.2212,53.2212,100.0
2015-01-22 11:00:00,67.87,67.95,67.56,67.69,2200.0,53.182,53.2447,52.9391,53.041,2200.0
2015-01-22 11:05:00,67.62,67.64,67.24,67.59,600.0,52.9861,53.0018,52.6883,52.9626,600.0
2015-01-22 11:10:00,67.58,67.74,67.58,67.74,600.0,52.9548,53.0801,52.9548,53.0801,600.0
2015-01-22 11:15:00,67.98,68.24,67.98,68.24,600.0,53.2682,53.4719,53.2682,53.4719,600.0
2015-01-22 11:20:00,68.31,68.53,68.31,68.42,900.0,53.5268,53.6992,53.5268,53.613,900.0
2015-01-22 11:25:00,68.46,68.6,68.46,68.51,700.0,53.6443,53.754,53.6443,53.6835,700.0
2015-01-22 11:30:00,68.42,68.6,68.34,68.6,1500.0,53.613,53.754,53.5503,53.754,1500.0
2015-01-22 11:35:00,68.53,68.53,68.29,68.29,900.0,53.6992,53.6992,53.5111,53.5111,900.0
2015-01-22 11:40:00,68.27,68.32,68.27,68.32,500.0,53.4954,53.5346,53.4954,53.5346,500.0
2015-01-22 11:45:00,68.26,68.46,68.25,68.46,2200.0,53.4876,53.6443,53.4798,53.6443,2200.0
2015-01-22 11:50:00,68.34,68.34,68.23,68.25,600.0,53.5503,53.5503,53.4641,53.4798,600.0
2015-01-22 11:55:00,68.32,68.49,68.23,68.49,1800.0,53.5346,53.6678,53.4641,53.6678,1800.0
2015-01-22 12:00:00,68.53,68.62,68.52,68.52,700.0,53.6992,53.7697,53.6913,53.6913,700.0
2015-01-22 12:05:00,68.53,68.55,68.41,68.51,700.0,53.6992,53.7148,53.6051,53.6835,700.0
2015-01-22 12:10:00,68.53,68.85,68.49,68.74,1500.0,53.6992,53.9499,53.6678,53.8637,1500.0
2015-01-22 12:15:00,68.82,68.84,68.82,68.84,400.0,53.9264,53.9421,53.9264,53.9421,400.0
2015-01-22 12:20:00,68.79,69.14,68.79,69.14,600.0,53.9029,54.1772,53.9029,54.1772,600.0
2015-01-22 12:25:00,69.33,69.46,69.31,69.33,400.0,54.326,54.4279,54.3104,54.326,400.0
2015-01-22 12:30:00,69.17,69.17,69.0,69.16,1200.0,54.2007,54.2007,54.0675,54.1928,1200.0
2015-01-22 12:35:00,69.26,69.31,69.2,69.23,1400.0,54.2712,54.3104,54.2242,54.2477,1400.0
2015-01-22 12:40:00,69.21,69.21,69.19,69.19,500.0,54.232,54.232,54.2163,54.2163,500.0
2015-01-22 12:45:00,69.27,69.3,69.09,69.3,1100.0,54.279,54.3025,54.138,54.3025,1100.0
2015-01-22 12:50:00,69.27,69.38,68.97,68.98,1500.0,54.279,54.3652,54.0439,54.0518,1500.0
2015-01-22 12:55:00,68.86,68.89,68.86,68.89,200.0,53.9578,53.9813,53.9578,53.9813,200.0
2015-01-22 13:00:00,68.9,68.95,68.9,68.95,200.0,53.9891,54.0283,53.9891,54.0283,200.0
2015-01-22 13:05:00,69.02,69.06,69.02,69.06,400.0,54.0831,54.1145,54.0831,54.1145,400.0
2015-01-22 13:10:00,69.05,69.05,68.66,68.75,1400.0,54.1066,54.1066,53.801,53.8716,1400.0
2015-01-22 13:15:00,68.64,68.66,68.56,68.59,1500.0,53.7854,53.801,53.7227,53.7462,1500.0
2015-01-22 13:20:00,68.59,68.66,68.58,68.65,1100.0,53.7462,53.801,53.7384,53.7932,1100.0
2015-01-22 13:25:00,68.66,68.66,68.43,68.43,1400.0,53.801,53.801,53.6208,53.6208,1400.0
2015-01-22 13:30:00,68.38,68.44,68.21,68.23,1400.0,53.5816,53.6286,53.4484,53.4641,1400.0
2015-01-22 13:35:00,68.2,68.2,68.12,68.17,900.0,53.4406,53.4406,53.3779,53.4171,900.0
2015-01-22 13:40:00,68.09,68.09,67.86,67.9,1200.0,53.3544,53.3544,53.1742,53.2055,1200.0
2015-01-22 13:45:00,67.9,67.96,67.82,67.94,600.0,53.2055,53.2525,53.1428,53.2369,600.0
2015-01-22 13:50:00,68.0,68.0,67.76,67.76,700.0,53.2839,53.2839,53.0958,53.0958,700.0
2015-01-22 13:55:00,67.75,67.79,67.72,67.76,700.0,53.088,53.1193,53.0645,53.0958,700.0
2015-01-22 14:00:00,67.77,67.92,67.77,67.92,300.0,53.1036,53.2212,53.1036,53.2212,300.0
2015-01-22 14:05:00,67.91,67.91,67.8,67.85,400.0,53.2133,53.2133,53.1272,53.1663,400.0
2015-01-22 14:10:00,67.82,68.0,67.81,68.0,500.0,53.1428,53.2839,53.135,53.2839,500.0
2015-01-22 14:15:00,67.98,68.05,67.91,68.0,1100.0,53.2682,53.323,53.2133,53.2839,1100.0
2015-01-22 14:20:00,67.98,67.99,67.92,67.95,1000.0,53.2682,53.276,53.2212,53.2447,1000.0
2015-01-22 14:25:00,67.93,68.0,67.93,68.0,300.0,53.229,53.2839,53.229,53.2839,300.0
2015-01-22 14:30:00,68.02,68.02,67.85,67.92,700.0,53.2995,53.2995,53.1663,53.2212,700.0
2015-01-22 14:35:00,67.9,68.27,67.87,68.08,1200.0,53.2055,53.4954,53.182,53.3466,1200.0
2015-01-22 14:40:00,68.1,68.29,68.06,68.06,800.0,53.3622,53.5111,53.3309,53.3309,800.0
2015-01-22 14:45:00,68.04,68.04,67.96,68.01,700.0,53.3152,53.3152,53.2525,53.2917,700.0
2015-01-22 14:50:00,68.02,68.29,68.02,68.21,1200.0,53.2995,53.5111,53.2995,53.4484,1200.0
2015-01-22 14:55:00,68.2,68.3,68.2,68.3,500.0,53.4406,53.5189,53.4406,53.5189,500.0
2015-01-22 15:00:00,68.41,68.41,68.3,68.32,400.0,53.6051,53.6051,53.5189,53.5346,400.0
2015-01-22 15:05:00,68.32,68.33,68.29,68.29,300.0,53.5346,53.5425,53.5111,53.5111,300.0
2015-01-22 15:10:00,68.39,68.39,68.21,68.33,1400.0,53.5895,53.5895,53.4484,53.5425,1400.0
2015-01-22 15:15:00,68.35,68.35,68.28,68.28,800.0,53.5581,53.5581,53.5033,53.5033,800.0
2015-01-22 15:20:00,68.36,68.36,68.15,68.15,700.0,53.566,53.566,53.4014,53.4014,700.0
2015-01-22 15:25:00,68.19,68.29,68.04,68.29,1700.0,53.4328,53.5111,53.3152,53.5111,1700.0
2015-01-22 15:30:00,68.35,68.35,68.28,68.29,500.0,53.5581,53.5581,53.5033,53.5111,500.0
2015-01-22 15:35:00,68.29,68.31,68.26,68.31,1000.0,53.5111,53.5268,53.4876,53.5268,1000.0
2015-01-22 15:40:00,68.28,68.33,68.21,68.29,1800.0,53.5033,53.5425,53.4484,53.5111,1800.0
2015-01-22 15:45:00,68.29,68.32,68.27,68.3,1900.0,53.5111,53.5346,53.4954,53.5189,1900.0
2015-01-22 15:50:00,68.29,68.35,68.12,68.16,5200.0,53.5111,53.5581,53.3779,53.4092,5200.0
2015-01-22 15:55:00,68.15,68.23,67.84,67.95,13800.0,53.4014,53.4641,53.1585,53.2447,13800.0
2015-01-23 09:30:00,67.48,67.54,67.48,67.54,200.0,52.8764,52.9234,52.8764,52.9234,200.0
2015-01-23 09:35:00,68.0,68.13,67.8,67.8,300.0,53.2839,53.3857,53.1272,53.1272,300.0
2015-01-23 09:40:00,67.21,68.44,67.21,68.44,2500.0,52.6648,53.6286,52.6648,53.6286,2500.0
2015-01-23 09:45:00,68.39,68.42,67.59,67.79,2100.0,53.5895,53.613,52.9626,53.1193,2100.0
2015-01-23 09:50:00,67.78,68.18,67.78,68.18,200.0,53.1115,53.4249,53.1115,53.4249,200.0
2015-01-23 09:55:00,68.01,68.21,67.98,68.21,700.0,53.2917,53.4484,53.2682,53.4484,700.0
2015-01-23 10:00:00,68.4,68.74,68.4,68.63,600.0,53.5973,53.8637,53.5973,53.7775,600.0
2015-01-23 10:05:00,68.58,69.0,68.58,68.86,1100.0,53.7384,54.0675,53.7384,53.9578,1100.0
2015-01-23 10:10:00,68.82,68.93,68.82,68.87,400.0,53.9264,54.0126,53.9264,53.9656,400.0
2015-01-23 10:15:00,68.47,68.6,68.35,68.46,700.0,53.6522,53.754,53.5581,53.6443,700.0
2015-01-23 10:20:00,68.56,68.56,68.51,68.51,300.0,53.7227,53.7227,53.6835,53.6835,300.0
2015-01-23 10:25:00,68.4,68.4,68.03,68.17,1200.0,53.5973,53.5973,53.3074,53.4171,1200.0
2015-01-23 10:30:00,68.13,68.13,68.0,68.1,800.0,53.3857,53.3857,53.2839,53.3622,800.0
2015-01-23 10:35:00,68.01,68.05,67.95,67.97,1500.0,53.2917,53.323,53.2447,53.2604,1500.0
2015-01-23 10:40:00,68.02,68.02,67.82,67.86,1400.0,53.2995,53.2995,53.1428,53.1742,1400.0
2015-01-23 10:45:00,67.73,67.73,67.5,67.5,700.0,53.0723,53.0723,52.8921,52.8921,700.0
2015-01-23 10:50:00,67.62,67.64,67.57,67.64,1200.0,52.9861,53.0018,52.9469,53.0018,1200.0
2015-01-23 10:55:00,67.67,67.67,67.46,67.46,2400.0,53.0253,53.0253,52.8607,52.8607,2400.0
2015-01-23 11:00:00,67.39,67.56,67.1,67.1,2000.0,52.8059,52.9391,52.5786,52.5786,2000.0
2015-01-23 11:05:00,67.54,67.54,67.54,67.54,100.0,52.9234,52.9234,52.9234,52.9234,100.0
2015-01-23 11:10:00,67.56,67.66,67.27,67.27,1900.0,52.9391,53.0175,52.7119,52.7119,1900.0
2015-01-23 11:15:00,67.29,67.5,67.14,67.5,800.0,52.7275,52.8921,52.61,52.8921,800.0
2015-01-23 11:20:00,67.45,67.77,67.43,67.7,800.0,52.8529,53.1036,52.8372,53.0488,800.0
2015-01-23 11:25:00,67.77,67.77,67.46,67.64,2600.0,53.1036,53.1036,52.8607,53.0018,2600.0
2015-01-23 11:30:00,67.48,67.77,67.48,67.74,800.0,52.8764,53.1036,52.8764,53.0801,800.0
2015-01-23 11:35:00,67.84,67.84,67.69,67.69,500.0,53.1585,53.1585,53.041,53.041,500.0
2015-01-23 11:40:00,67.77,67.89,67.76,67.89,600.0,53.1036,53.1977,53.0958,53.1977,600.0
2015-01-23 11:45:00,67.87,67.9,67.67,67.67,1200.0,53.182,53.2055,53.0253,53.0253,1200.0
2015-01-23 11:50:00,67.66,67.66,67.66,67.66,100.0,53.0175,53.0175,53.0175,53.0175,100.0
2015-01-23 11:55:00,67.72,67.78,67.72,67.77,1500.0,53.0645,53.1115,53.0645,53.1036,1500.0
2015-01-23 12:00:00,67.73,67.82,67.66,67.66,700.0,53.0723,53.1428,53.0175,53.0175,700.0
2015-01-23 12:05:00,67.81,67.81,67.72,67.72,300.0,53.135,53.135,53.0645,53.0645,300.0
2015-01-23 12:10:00,67.85,67.88,67.81,67.83,1300.0,53.1663,53.1898,53.135,53.1507,1300.0
2015-01-23 12:15:00,67.76,67.8,67.67,67.8,900.0,53.0958,53.1272,53.0253,53.1272,900.0
2015-01-23 12:20:00,67.72,67.84,67.72,67.77,600.0,53.0645,53.1585,53.0645,53.1036,600.0
2015-01-23 12:25:00,67.87,67.9,67.79,67.87,900.0,53.182,53.2055,53.1193,53.182,900.0
2015-01-23 12:30:00,67.8,67.83,67.59,67.59,900.0,53.1272,53.1507,52.9626,52.9626,900.0
2015-01-23 12:35:00,67.58,67.74,67.58,67.74,400.0,52.9548,53.0801,52.9548,53.0801,400.0
2015-01-23 12:40:00,67.61,67.61,67.56,67.56,500.0,52.9783,52.9783,52.9391,52.9391,500.0
2015-01-23 12:45:00,67.43,67.43,67.42,67.42,300.0,52.8372,52.8372,52.8294,52.8294,300.0
2015-01-23 12:50:00,67.34,67.34,67.17,67.17,300.0,52.7667,52.7667,52.6335,52.6335,300.0
2015-01-23 12:55:00,67.14,67.2,67.08,67.12,800.0,52.61,52.657,52.563,52.5943,800.0
2015-01-23 13:00:00,66.96,66.99,66.96,66.96,300.0,52.4689,52.4924,52.4689,52.4689,300.0
2015-01-23 13:05:00,66.89,66.93,66.8,66.8,900.0,52.4141,52.4454,52.3436,52.3436,900.0
2015-01-23 13:10:00,66.85,66.89,66.82,66.82,900.0,52.3827,52.4141,52.3592,52.3592,900.0
2015-01-23 13:15:00,66.81,66.81,66.48,66.48,2000.0,52.3514,52.3514,52.0928,52.0928,2000.0
2015-01-23 13:20:00,66.58,66.58,66.29,66.34,1000.0,52.1712,52.1712,51.9439,51.9831,1000.0
2015-01-23 13:25:00,66.34,66.4,66.34,66.4,200.0,51.9831,52.0301,51.9831,52.0301,200.0
2015-01-23 13:30:00,66.56,66.61,66.48,66.61,500.0,52.1555,52.1947,52.0928,52.1947,500.0
2015-01-23 13:35:00,66.72,66.88,66.71,66.88,4100.0,52.2809,52.4063,52.273,52.4063,4100.0
2015-01-23 13:40:00,66.95,67.18,66.89,67.04,1700.0,52.4611,52.6413,52.4141,52.5316,1700.0
2015-01-23 13:45:00,67.04,67.09,67.03,67.04,600.0,52.5316,52.5708,52.5238,52.5316,600.0
2015-01-23 13:50:00,67.04,67.23,67.04,67.21,400.0,52.5316,52.6805,52.5316,52.6648,400.0
2015-01-23 13:55:00,67.18,67.39,67.18,67.34,600.0,52.6413,52.8059,52.6413,52.7667,600.0
2015-01-23 14:00:00,67.34,67.42,67.33,67.34,900.0,52.7667,52.8294,52.7589,52.7667,900.0
2015-01-23 14:05:00,67.28,67.41,67.28,67.41,600.0,52.7197,52.8216,52.7197,52.8216,600.0
2015-01-23 14:10:00,67.54,67.54,67.38,67.42,1300.0,52.9234,52.9234,52.798,52.8294,1300.0
2015-01-23 14:15:00,67.44,67.5,67.36,67.36,1200.0,52.8451,52.8921,52.7824,52.7824,1200.0
2015-01-23 14:20:00,67.35,67.55,67.35,67.5,800.0,52.7745,52.9313,52.7745,52.8921,800.0
2015-01-23 14:25:00,67.56,67.6,67.52,67.6,300.0,52.9391,52.9704,52.9077,52.9704,300.0
2015-01-23 14:30:00,67.58,67.59,67.48,67.48,700.0,52.9548,52.9626,52.8764,52.8764,700.0
2015-01-23 14:35:00,67.38,67.59,67.35,67.39,1100.0,52.798,52.9626,52.7745,52.8059,1100.0
2015-01-23 14:40:00,67.49,67.49,67.44,67.44,300.0,52.8842,52.8842,52.8451,52.8451,300.0
2015-01-23 14:45:00,67.56,67.56,67.52,67.56,500.0,52.9391,52.9391,52.9077,52.9391,500.0
2015-01-23 14:50:00,67.53,67.66,67.52,67.64,900.0,52.9156,53.0175,52.9077,53.0018,900.0
2015-01-23 14:55:00,67.64,67.68,67.63,67.63,600.0,53.0018,53.0331,52.9939,52.9939,600.0
2015-01-23 15:00:00,67.61,67.61,67.47,67.5,1200.0,52.9783,52.9783,52.8686,52.8921,1200.0
2015-01-23 15:05:00,67.52,67.52,67.37,67.43,900.0,52.9077,52.9077,52.7902,52.8372,900.0
2015-01-23 15:10:00,67.49,67.59,67.41,67.5,2000.0,52.8842,52.9626,52.8216,52.8921,2000.0
2015-01-23 15:15:00,67.53,67.53,67.35,67.41,2000.0,52.9156,52.9156,52.7745,52.8216,2000.0
2015-01-23 15:20:00,67.44,67.54,67.44,67.53,1500.0,52.8451,52.9234,52.8451,52.9156,1500.0
2015-01-23 15:25:00,67.45,67.5,67.39,67.43,1800.0,52.8529,52.8921,52.8059,52.8372,1800.0
2015-01-23 15:30:00,67.44,67.44,67.29,67.33,600.0,52.8451,52.8451,52.7275,52.7589,600.0
2015-01-23 15:35:00,67.37,67.38,67.15,67.15,1200.0,52.7902,52.798,52.6178,52.6178,1200.0
2015-01-23 15:40:00,67.13,67.22,67.13,67.16,2400.0,52.6022,52.6727,52.6022,52.6257,2400.0
2015-01-23 15:45:00,67.11,67.15,66.91,66.91,2100.0,52.5865,52.6178,52.4298,52.4298,2100.0
2015-01-23 15:50:00,66.9,67.16,66.83,67.09,3400.0,52.4219,52.6257,52.3671,52.5708,3400.0
2015-01-23 15:55:00,67.04,67.04,66.87,66.92,3700.0,52.5316,52.5316,52.3984,52.4376,3700.0
2015-01-26 09:30:00,67.26,67.93,67.15,67.77,5600.0,52.704,53.229,52.6178,53.1036,5600.0
2015-01-26 09:35:00,67.22,67.22,67.1,67.1,200.0,52.6727,52.6727,52.5786,52.5786,200.0
2015-01-26 09:40:00,67.1,67.1,67.1,67.1,0.0,52.5786,52.5786,52.5786,52.5786,0.0
2015-01-26 09:45:00,66.41,67.14,66.41,67.14,2200.0,52.038,52.61,52.038,52.61,2200.0
2015-01-26 09:50:00,67.17,67.54,67.17,67.51,1000.0,52.6335,52.9234,52.6335,52.8999,1000.0
2015-01-26 09:55:00,67.7,68.08,67.7,68.08,700.0,53.0488,53.3466,53.0488,53.3466,700.0
2015-01-26 10:00:00,67.74,68.12,67.74,67.93,2400.0,53.0801,53.3779,53.0801,53.229,2400.0
2015-01-26 10:05:00,68.1,68.69,68.1,68.59,1200.0,53.3622,53.8245,53.3622,53.7462,1200.0
2015-01-26 10:10:00,68.51,68.65,68.41,68.54,1800.0,53.6835,53.7932,53.6051,53.707,1800.0
2015-01-26 10:15:00,68.83,68.97,68.77,68.92,400.0,53.9342,54.0439,53.8872,54.0048,400.0
2015-01-26 10:20:00,68.84,68.84,68.19,68.25,1300.0,53.9421,53.9421,53.4328,53.4798,1300.0
2015-01-26 10:25:00,68.19,68.22,68.01,68.01,800.0,53.4328,53.4563,53.2917,53.2917,800.0
2015-01-26 10:30:00,67.91,68.04,67.88,68.04,800.0,53.2133,53.3152,53.1898,53.3152,800.0
2015-01-26 10:35:00,68.35,68.35,68.12,68.12,500.0,53.5581,53.5581,53.3779,53.3779,500.0
2015-01-26 10:40:00,68.15,68.15,68.08,68.15,700.0,53.4014,53.4014,53.3466,53.4014,700.0
2015-01-26 10:45:00,68.3,68.3,68.28,68.28,300.0,53.5189,53.5189,53.5033,53.5033,300.0
2015-01-26 10:50:00,68.16,68.24,68.16,68.24,200.0,53.4092,53.4719,53.4092,53.4719,200.0
2015-01-26 10:55:00,68.24,68.24,68.24,68.24,0.0,53.4719,53.4719,53.4719,53.4719,0.0
2015-01-26 11:00:00,68.13,68.16,68.13,68.16,300.0,53.3857,53.4092,53.3857,53.4092,300.0
2015-01-26 11:05:00,67.9,67.9,67.77,67.77,500.0,53.2055,53.2055,53.1036,53.1036,500.0
2015-01-26 11:10:00,67.78,67.78,67.67,67.73,800.0,53.1115,53.1115,53.0253,53.0723,800.0
2015-01-26 11:15:00,67.9,67.9,67.87,67.87,300.0,53.2055,53.2055,53.182,53.182,300.0
2015-01-26 11:20:00,67.94,68.29,67.94,68.11,5000.0,53.2369,53.5111,53.2369,53.3701,5000.0
2015-01-26 11:25:00,68.18,68.2,68.08,68.14,900.0,53.4249,53.4406,53.3466,53.3936,900.0
2015-01-26 11:30:00,68.16,68.25,68.16,68.25,3300.0,53.4092,53.4798,53.4092,53.4798,3300.0
2015-01-26 11:35:00,68.23,68.29,68.14,68.14,3600.0,53.4641,53.5111,53.3936,53.3936,3600.0
2015-01-26 11:40:00,67.92,67.93,67.92,67.92,300.0,53.2212,53.229,53.2212,53.2212,300.0
2015-01-26 11:45:00,68.0,68.14,68.0,68.08,900.0,53.2839,53.3936,53.2839,53.3466,900.0
2015-01-26 11:50:00,68.08,68.08,67.87,67.87,400.0,53.3466,53.3466,53.182,53.182,400.0
2015-01-26 11:55:00,68.11,68.19,68.05,68.15,5200.0,53.3701,53.4328,53.323,53.4014,5200.0
2015-01-26 12:00:00,68.15,68.15,67.94,67.94,4400.0,53.4014,53.4014,53.2369,53.2369,4400.0
2015-01-26 12:05:00,67.93,68.2,67.91,68.18,6000.0,53.229,53.4406,53.2133,53.4249,6000.0
2015-01-26 12:10:00,68.08,68.14,67.74,67.78,8600.0,53.3466,53.3936,53.0801,53.1115,8600.0
2015-01-26 12:15:00,67.87,68.06,67.76,68.01,3900.0,53.182,53.3309,53.0958,53.2917,3900.0
2015-01-26 12:20:00,68.13,68.13,68.02,68.02,500.0,53.3857,53.3857,53.2995,53.2995,500.0
2015-01-26 12:25:00,68.0,68.18,68.0,68.18,1000.0,53.2839,53.4249,53.2839,53.4249,1000.0
2015-01-26 12:30:00,68.16,68.19,68.0,68.0,600.0,53.4092,53.4328,53.2839,53.2839,600.0
2015-01-26 12:35:00,67.76,68.1,67.76,68.08,4500.0,53.0958,53.3622,53.0958,53.3466,4500.0
2015-01-26 12:40:00,68.2,68.2,68.07,68.12,5900.0,53.4406,53.4406,53.3387,53.3779,5900.0
2015-01-26 12:45:00,68.11,68.2,68.11,68.15,1500.0,53.3701,53.4406,53.3701,53.4014,1500.0
2015-01-26 12:50:00,68.14,68.25,68.09,68.25,9800.0,53.3936,53.4798,53.3544,53.4798,9800.0
2015-01-26 12:55:00,68.25,68.3,68.24,68.27,4800.0,53.4798,53.5189,53.4719,53.4954,4800.0
2015-01-26 13:00:00,68.19,68.19,68.04,68.04,500.0,53.4328,53.4328,53.3152,53.3152,500.0
2015-01-26 13:05:00,68.08,68.17,68.01,68.15,1300.0,53.3466,53.4171,53.2917,53.4014,1300.0
2015-01-26 13:10:00,68.28,68.32,68.25,68.25,700.0,53.5033,53.5346,53.4798,53.4798,700.0
2015-01-26 13:15:00,68.13,68.13,68.13,68.13,100.0,53.3857,53.3857,53.3857,53.3857,100.0
2015-01-26 13:20:00,68.16,68.21,68.12,68.15,500.0,53.4092,53.4484,53.3779,53.4014,500.0
2015-01-26 13:25:00,68.18,68.21,68.14,68.14,300.0,53.4249,53.4484,53.3936,53.3936,300.0
2015-01-26 13:30:00,68.19,68.28,68.19,68.28,400.0,53.4328,53.5033,53.4328,53.5033,400.0
2015-01-26 13:35:00,68.21,68.26,68.21,68.26,500.0,53.4484,53.4876,53.4484,53.4876,500.0
2015-01-26 13:40:00,68.28,68.28,68.28,68.28,100.0,53.5033,53.5033,53.5033,53.5033,100.0
2015-01-26 13:45:00,68.28,68.28,68.26,68.26,200.0,53.5033,53.5033,53.4876,53.4876,200.0
2015-01-26 13:50:00,68.29,68.29,68.24,68.25,1000.0,53.5111,53.5111,53.4719,53.4798,1000.0
2015-01-26 13:55:00,68.11,68.25,68.11,68.25,1800.0,53.3701,53.4798,53.3701,53.4798,1800.0
2015-01-26 14:00:00,68.28,68.38,68.27,68.38,1000.0,53.5033,53.5816,53.4954,53.5816,1000.0
2015-01-26 14:05:00,68.38,68.38,68.38,68.38,0.0,53.5816,53.5816,53.5816,53.5816,0.0
2015-01-26 14:10:00,68.29,68.4,68.29,68.38,2900.0,53.5111,53.5973,53.5111,53.5816,2900.0
2015-01-26 14:15:00,68.4,68.4,68.37,68.37,1400.0,53.5973,53.5973,53.5738,53.5738,1400.0
2015-01-26 14:20:00,68.3,68.35,68.15,68.15,1400.0,53.5189,53.5581,53.4014,53.4014,1400.0
2015-01-26 14:25:00,68.14,68.2,68.14,68.2,400.0,53.3936,53.4406,53.3936,53.4406,400.0
2015-01-26 14:30:00,68.16,68.18,68.12,68.12,400.0,53.4092,53.4249,53.3779,53.3779,400.0
2015-01-26 14:35:00,68.13,68.21,68.12,68.18,1200.0,53.3857,53.4484,53.3779,53.4249,1200.0
2015-01-26 14:40:00,68.11,68.15,68.08,68.15,1600.0,53.3701,53.4014,53.3466,53.4014,1600.0
2015-01-26 14:45:00,68.11,68.19,68.08,68.12,1700.0,53.3701,53.4328,53.3466,53.3779,1700.0
2015-01-26 14:50:00,68.02,68.23,68.02,68.23,900.0,53.2995,53.4641,53.2995,53.4641,900.0
2015-01-26 14:55:00,68.3,68.3,68.17,68.17,1100.0,53.5189,53.5189,53.4171,53.4171,1100.0
2015-01-26 15:00:00,68.14,68.14,68.0,68.0,2400.0,53.3936,53.3936,53.2839,53.2839,2400.0
2015-01-26 15:05:00,67.98,68.05,67.91,67.95,3500.0,53.2682,53.323,53.2133,53.2447,3500.0
2015-01-26 15:10:00,67.93,67.96,67.83,67.86,1700.0,53.229,53.2525,53.1507,53.1742,1700.0
2015-01-26 15:15:00,67.84,67.84,67.7,67.77,2800.0,53.1585,53.1585,53.0488,53.1036,2800.0
2015-01-26 15:20:00,67.79,68.08,67.79,68.05,1700.0,53.1193,53.3466,53.1193,53.323,1700.0
2015-01-26 15:25:00,68.07,68.07,67.92,68.05,1800.0,53.3387,53.3387,53.2212,53.323,1800.0
2015-01-26 15:30:00,67.95,68.08,67.95,68.08,2400.0,53.2447,53.3466,53.2447,53.3466,2400.0
2015-01-26 15:35:00,68.12,68.54,68.12,68.46,2600.0,53.3779,53.707,53.3779,53.6443,2600.0
2015-01-26 15:40:00,68.41,68.41,68.21,68.25,3900.0,53.6051,53.6051,53.4484,53.4798,3900.0
2015-01-26 15:45:00,68.23,68.27,68.13,68.24,2700.0,53.4641,53.4954,53.3857,53.4719,2700.0
2015-01-26 15:50:00,68.29,68.42,68.29,68.42,3800.0,53.5111,53.613,53.5111,53.613,3800.0
2015-01-26 15:55:00,68.38,68.5,68.36,68.5,2500.0,53.5816,53.6757,53.566,53.6757,2500.0
2015-01-27 09:30:00,68.33,68.33,68.33,68.33,100.0,53.5425,53.5425,53.5425,53.5425,100.0
2015-01-27 09:35:00,68.16,68.5,68.16,68.46,300.0,53.4092,53.6757,53.4092,53.6443,300.0
2015-01-27 09:40:00,69.06,69.51,68.72,69.51,3100.0,54.1145,54.4671,53.8481,54.4671,3100.0
2015-01-27 09:45:00,69.18,69.19,68.79,68.79,400.0,54.2085,54.2163,53.9029,53.9029,400.0
2015-01-27 09:50:00,68.26,68.27,68.15,68.15,800.0,53.4876,53.4954,53.4014,53.4014,800.0
2015-01-27 09:55:00,68.38,68.45,68.38,68.45,400.0,53.5816,53.6365,53.5816,53.6365,400.0
2015-01-27 10:00:00,68.37,68.52,68.14,68.14,3600.0,53.5738,53.6913,53.3936,53.3936,3600.0
2015-01-27 10:05:00,68.03,68.06,67.92,68.0,2600.0,53.3074,53.3309,53.2212,53.2839,2600.0
2015-01-27 10:10:00,68.0,68.0,67.62,67.91,2500.0,53.2839,53.2839,52.9861,53.2133,2500.0
2015-01-27 10:15:00,67.78,68.1,67.76,67.94,2900.0,53.1115,53.3622,53.0958,53.2369,2900.0
2015-01-27 10:20:00,67.95,68.23,67.95,68.11,8200.0,53.2447,53.4641,53.2447,53.3701,8200.0
2015-01-27 10:25:00,68.22,68.28,67.9,67.9,9400.0,53.4563,53.5033,53.2055,53.2055,9400.0
2015-01-27 10:30:00,68.1,68.1,68.01,68.01,400.0,53.3622,53.3622,53.2917,53.2917,400.0
2015-01-27 10:35:00,68.01,68.35,67.9,68.35,2700.0,53.2917,53.5581,53.2055,53.5581,2700.0
2015-01-27 10:40:00,68.25,68.25,67.91,68.2,6700.0,53.4798,53.4798,53.2133,53.4406,6700.0
2015-01-27 10:45:00,68.17,68.22,68.15,68.2,1600.0,53.4171,53.4563,53.4014,53.4406,1600.0
2015-01-27 10:50:00,68.2,68.28,68.19,68.28,7600.0,53.4406,53.5033,53.4328,53.5033,7600.0
2015-01-27 10:55:00,68.28,68.28,68.12,68.12,400.0,53.5033,53.5033,53.3779,53.3779,400.0
2015-01-27 11:00:00,68.05,68.05,67.86,67.87,6100.0,53.323,53.323,53.1742,53.182,6100.0
2015-01-27 11:05:00,67.84,68.09,67.84,68.09,600.0,53.1585,53.3544,53.1585,53.3544,600.0
2015-01-27 11:10:00,68.09,68.13,68.03,68.09,1700.0,53.3544,53.3857,53.3074,53.3544,1700.0
2015-01-27 11:15:00,68.1,68.13,68.03,68.1,1500.0,53.3622,53.3857,53.3074,53.3622,1500.0
2015-01-27 11:20:00,68.1,68.2,68.04,68.2,10300.0,53.3622,53.4406,53.3152,53.4406,10300.0
2015-01-27 11:25:00,68.2,68.2,68.1,68.1,1000.0,53.4406,53.4406,53.3622,53.3622,1000.0
2015-01-27 11:30:00,68.16,68.29,68.16,68.22,1700.0,53.4092,53.5111,53.4092,53.4563,1700.0
2015-01-27 11:35:00,68.37,68.73,68.27,68.73,3000.0,53.5738,53.8559,53.4954,53.8559,3000.0
2015-01-27 11:40:00,68.79,68.88,68.7,68.7,1100.0,53.9029,53.9734,53.8324,53.8324,1100.0
2015-01-27 11:45:00,68.42,68.5,68.4,68.49,1500.0,53.613,53.6757,53.5973,53.6678,1500.0
2015-01-27 11:50:00,68.5,68.86,68.5,68.86,300.0,53.6757,53.9578,53.6757,53.9578,300.0
2015-01-27 11:55:00,68.97,68.97,68.88,68.88,400.0,54.0439,54.0439,53.9734,53.9734,400.0
2015-01-27 12:00:00,68.68,69.21,68.64,69.21,4900.0,53.8167,54.232,53.7854,54.232,4900.0
2015-01-27 12:05:00,69.25,69.83,69.25,69.63,5600.0,54.2634,54.7178,54.2634,54.5611,5600.0
2015-01-27 12:10:00,69.77,69.82,69.44,69.64,1600.0,54.6708,54.71,54.4122,54.569,1600.0
2015-01-27 12:15:00,69.42,69.42,69.42,69.42,100.0,54.3966,54.3966,54.3966,54.3966,100.0
2015-01-27 12:20:00,69.45,69.9,69.45,69.85,1800.0,54.4201,54.7727,54.4201,54.7335,1800.0
2015-01-27 12:25:00,70.03,70.45,70.03,70.36,1800.0,54.8746,55.2037,54.8746,55.1331,1800.0
2015-01-27 12:30:00,70.6,70.75,70.38,70.38,1100.0,55.3212,55.4387,55.1488,55.1488,1100.0
2015-01-27 12:35:00,70.39,70.47,70.09,70.09,3200.0,55.1566,55.2193,54.9216,54.9216,3200.0
2015-01-27 12:40:00,70.0,70.08,69.93,70.08,500.0,54.851,54.9137,54.7962,54.9137,500.0
2015-01-27 12:45:00,70.49,70.49,70.13,70.13,900.0,55.235,55.235,54.9529,54.9529,900.0
2015-01-27 12:50:00,69.92,70.06,69.82,69.82,1200.0,54.7884,54.8981,54.71,54.71,1200.0
2015-01-27 12:55:00,69.9,70.09,69.9,70.09,500.0,54.7727,54.9216,54.7727,54.9216,500.0
2015-01-27 13:00:00,70.0,70.0,69.72,69.73,700.0,54.851,54.851,54.6316,54.6395,700.0
2015-01-27 13:05:00,69.75,69.75,69.55,69.55,1100.0,54.6551,54.6551,54.4984,54.4984,1100.0
2015-01-27 13:10:00,69.6,69.63,69.52,69.52,3000.0,54.5376,54.5611,54.4749,54.4749,3000.0
2015-01-27 13:15:00,69.82,70.16,69.82,70.05,1100.0,54.71,54.9764,54.71,54.8902,1100.0
2015-01-27 13:20:00,70.01,70.01,69.87,69.87,500.0,54.8589,54.8589,54.7492,54.7492,500.0
2015-01-27 13:25:00,69.83,69.83,69.65,69.67,4100.0,54.7178,54.7178,54.5768,54.5925,4100.0
2015-01-27 13:30:00,69.81,70.16,69.81,70.02,4900.0,54.7022,54.9764,54.7022,54.8667,4900.0
2015-01-27 13:35:00,69.79,70.0,69.79,69.83,700.0,54.6865,54.851,54.6865,54.7178,700.0
2015-01-27 13:40:00,69.82,69.82,69.71,69.75,1000.0,54.71,54.71,54.6238,54.6551,1000.0
2015-01-27 13:45:00,69.72,69.72,69.72,69.72,100.0,54.6316,54.6316,54.6316,54.6316,100.0
2015-01-27 13:50:00,69.83,69.83,69.6,69.6,1300.0,54.7178,54.7178,54.5376,54.5376,1300.0
2015-01-27 13:55:00,69.66,69.69,69.51,69.55,1200.0,54.5846,54.6081,54.4671,54.4984,1200.0
2015-01-27 14:00:00,69.48,69.64,69.48,69.52,900.0,54.4436,54.569,54.4436,54.4749,900.0
2015-01-27 14:05:00,69.51,69.51,69.44,69.51,700.0,54.4671,54.4671,54.4122,54.4671,700.0
2015-01-27 14:10:00,69.54,69.55,69.46,69.5,1200.0,54.4906,54.4984,54.4279,54.4592,1200.0
2015-01-27 14:15:00,69.52,69.65,69.49,69.57,1000.0,54.4749,54.5768,54.4514,54.5141,1000.0
2015-01-27 14:20:00,69.6,69.67,69.45,69.45,1700.0,54.5376,54.5925,54.4201,54.4201,1700.0
2015-01-27 14:25:00,69.53,69.53,69.37,69.37,1100.0,54.4828,54.4828,54.3574,54.3574,1100.0
2015-01-27 14:30:00,69.4,69.4,69.21,69.31,1000.0,54.3809,54.3809,54.232,54.3104,1000.0
2015-01-27 14:35:00,69.3,69.31,69.25,69.25,900.0,54.3025,54.3104,54.2634,54.2634,900.0
2015-01-27 14:40:00,69.3,69.3,69.24,69.24,1500.0,54.3025,54.3025,54.2555,54.2555,1500.0
2015-01-27 14:45:00,69.2,69.26,69.19,69.2,1100.0,54.2242,54.2712,54.2163,54.2242,1100.0
2015-01-27 14:50:00,69.24,69.51,69.24,69.48,800.0,54.2555,54.4671,54.2555,54.4436,800.0
2015-01-27 14:55:00,69.47,69.48,69.29,69.29,1000.0,54.4357,54.4436,54.2947,54.2947,1000.0
2015-01-27 15:00:00,69.27,69.28,68.96,69.0,2400.0,54.279,54.2869,54.0361,54.0675,2400.0
2015-01-27 15:05:00,68.92,69.01,68.92,69.01,400.0,54.0048,54.0753,54.0048,54.0753,400.0
2015-01-27 15:10:00,69.01,69.03,68.87,69.01,1300.0,54.0753,54.091,53.9656,54.0753,1300.0
2015-01-27 15:15:00,68.97,69.15,68.95,69.13,800.0,54.0439,54.185,54.0283,54.1693,800.0
2015-01-27 15:20:00,69.1,69.1,68.99,68.99,700.0,54.1458,54.1458,54.0596,54.0596,700.0
2015-01-27 15:25:00,69.0,69.0,68.86,68.89,1200.0,54.0675,54.0675,53.9578,53.9813,1200.0
2015-01-27 15:30:00,68.9,68.9,68.84,68.87,2100.0,53.9891,53.9891,53.9421,53.9656,2100.0
2015-01-27 15:35:00,68.85,68.85,68.83,68.83,900.0,53.9499,53.9499,53.9342,53.9342,900.0
2015-01-27 15:40:00,68.95,69.0,68.94,68.97,1400.0,54.0283,54.0675,54.0204,54.0439,1400.0
2015-01-27 15:45:00,69.01,69.02,68.92,68.92,2300.0,54.0753,54.0831,54.0048,54.0048,2300.0
2015-01-27 15:50:00,68.97,69.0,68.93,68.98,2800.0,54.0439,54.0675,54.0126,54.0518,2800.0
2015-01-27 15:55:00,69.01,69.01,68.87,68.97,4800.0,54.0753,54.0753,53.9656,54.0439,4800.0
2015-01-28 09:30:00,68.18,68.35,67.63,67.63,700.0,53.4249,53.5581,52.9939,52.9939,700.0
2015-01-28 09:35:00,67.63,67.74,66.4,66.96,2700.0,52.9939,53.0801,52.0301,52.4689,2700.0
2015-01-28 09:40:00,66.76,66.76,65.64,65.9,4000.0,52.3122,52.3122,51.4346,51.6383,4000.0
2015-01-28 09:45:00,66.15,66.21,65.76,65.89,2600.0,51.8342,51.8813,51.5286,51.6305,2600.0
2015-01-28 09:50:00,66.09,66.3,66.09,66.3,600.0,51.7872,51.9518,51.7872,51.9518,600.0
2015-01-28 09:55:00,66.22,66.22,65.61,65.61,1300.0,51.8891,51.8891,51.4111,51.4111,1300.0
2015-01-28 10:00:00,65.41,65.71,65.34,65.57,600.0,51.2544,51.4895,51.1995,51.3798,600.0
2015-01-28 10:05:00,66.26,66.45,66.19,66.35,1000.0,51.9204,52.0693,51.8656,51.991,1000.0
2015-01-28 10:10:00,66.45,66.45,66.31,66.31,300.0,52.0693,52.0693,51.9596,51.9596,300.0
2015-01-28 10:15:00,66.46,66.46,66.35,66.35,300.0,52.0771,52.0771,51.991,51.991,300.0
2015-01-28 10:20:00,66.86,67.02,66.81,66.88,1300.0,52.3906,52.516,52.3514,52.4063,1300.0
2015-01-28 10:25:00,66.85,66.85,66.46,66.47,1500.0,52.3827,52.3827,52.0771,52.085,1500.0
2015-01-28 10:30:00,66.5,66.79,66.47,66.47,1800.0,52.1085,52.3357,52.085,52.085,1800.0
2015-01-28 10:35:00,66.72,67.02,66.65,67.02,900.0,52.2809,52.516,52.226,52.516,900.0
2015-01-28 10:40:00,67.1,67.56,67.08,67.14,800.0,52.5786,52.9391,52.563,52.61,800.0
2015-01-28 10:45:00,67.17,67.17,66.97,66.97,1200.0,52.6335,52.6335,52.4768,52.4768,1200.0
2015-01-28 10:50:00,67.31,67.32,67.11,67.11,800.0,52.7432,52.751,52.5865,52.5865,800.0
2015-01-28 10:55:00,67.13,67.35,67.05,67.31,2500.0,52.6022,52.7745,52.5395,52.7432,2500.0
2015-01-28 11:00:00,67.39,67.71,67.26,67.71,900.0,52.8059,53.0566,52.704,53.0566,900.0
2015-01-28 11:05:00,67.87,67.9,67.73,67.9,500.0,53.182,53.2055,53.0723,53.2055,500.0
2015-01-28 11:10:00,68.22,68.36,67.79,67.83,1400.0,53.4563,53.566,53.1193,53.1507,1400.0
2015-01-28 11:15:00,67.94,67.94,67.71,67.81,900.0,53.2369,53.2369,53.0566,53.135,900.0
2015-01-28 11:20:00,67.53,67.7,67.53,67.66,300.0,52.9156,53.0488,52.9156,53.0175,300.0
2015-01-28 11:25:00,67.59,67.64,67.4,67.49,3500.0,52.9626,53.0018,52.8137,52.8842,3500.0
2015-01-28 11:30:00,67.48,67.79,67.48,67.51,3400.0,52.8764,53.1193,52.8764,52.8999,3400.0
2015-01-28 11:35:00,67.51,67.83,67.45,67.45,5900.0,52.8999,53.1507,52.8529,52.8529,5900.0
2015-01-28 11:40:00,67.51,67.57,67.46,67.46,900.0,52.8999,52.9469,52.8607,52.8607,900.0
2015-01-28 11:45:00,67.44,67.44,67.27,67.32,1400.0,52.8451,52.8451,52.7119,52.751,1400.0
2015-01-28 11:50:00,67.08,67.28,67.05,67.13,3600.0,52.563,52.7197,52.5395,52.6022,3600.0
2015-01-28 11:55:00,67.13,67.17,67.01,67.11,2400.0,52.6022,52.6335,52.5081,52.5865,2400.0
2015-01-28 12:00:00,67.19,67.32,67.17,67.31,1000.0,52.6492,52.751,52.6335,52.7432,1000.0
2015-01-28 12:05:00,67.46,68.02,67.46,68.02,900.0,52.8607,53.2995,52.8607,53.2995,900.0
2015-01-28 12:10:00,68.02,68.02,67.68,67.68,600.0,53.2995,53.2995,53.0331,53.0331,600.0
2015-01-28 12:15:00,67.8,68.02,67.8,68.02,1200.0,53.1272,53.2995,53.1272,53.2995,1200.0
2015-01-28 12:20:00,68.07,68.07,67.76,67.9,2000.0,53.3387,53.3387,53.0958,53.2055,2000.0
2015-01-28 12:25:00,67.96,68.22,67.96,68.22,400.0,53.2525,53.4563,53.2525,53.4563,400.0
2015-01-28 12:30:00,68.34,68.46,68.25,68.39,1600.0,53.5503,53.6443,53.4798,53.5895,1600.0
2015-01-28 12:35:00,68.4,68.4,67.98,68.0,1500.0,53.5973,53.5973,53.2682,53.2839,1500.0
2015-01-28 12:40:00,68.0,68.0,67.66,67.66,400.0,53.2839,53.2839,53.0175,53.0175,400.0
2015-01-28 12:45:00,67.63,67.85,67.63,67.79,500.0,52.9939,53.1663,52.9939,53.1193,500.0
2015-01-28 12:50:00,67.91,67.91,67.61,67.61,400.0,53.2133,53.2133,52.9783,52.9783,400.0
2015-01-28 12:55:00,67.6,67.6,67.49,67.49,300.0,52.9704,52.9704,52.8842,52.8842,300.0
2015-01-28 13:00:00,67.35,67.83,67.35,67.83,200.0,52.7745,53.1507,52.7745,53.1507,200.0
2015-01-28 13:05:00,67.85,67.85,67.75,67.75,300.0,53.1663,53.1663,53.088,53.088,300.0
2015-01-28 13:10:00,67.46,67.46,67.31,67.31,500.0,52.8607,52.8607,52.7432,52.7432,500.0
2015-01-28 13:15:00,67.45,67.57,67.4,67.57,400.0,52.8529,52.9469,52.8137,52.9469,400.0
2015-01-28 13:20:00,67.71,67.72,67.68,67.68,400.0,53.0566,53.0645,53.0331,53.0331,400.0
2015-01-28 13:25:00,67.69,67.81,67.69,67.81,300.0,53.041,53.135,53.041,53.135,300.0
2015-01-28 13:30:00,67.82,67.88,67.73,67.88,300.0,53.1428,53.1898,53.0723,53.1898,300.0
2015-01-28 13:35:00,67.69,67.78,67.69,67.75,500.0,53.041,53.1115,53.041,53.088,500.0
2015-01-28 13:40:00,67.8,67.8,67.39,67.39,400.0,53.1272,53.1272,52.8059,52.8059,400.0
2015-01-28 13:45:00,67.27,67.38,67.27,67.38,200.0,52.7119,52.798,52.7119,52.798,200.0
2015-01-28 13:50:00,67.26,67.31,67.2,67.2,1200.0,52.704,52.7432,52.657,52.657,1200.0
2015-01-28 13:55:00,67.11,67.21,67.11,67.21,900.0,52.5865,52.6648,52.5865,52.6648,900.0
2015-01-28 14:00:00,67.23,67.28,67.13,67.19,2200.0,52.6805,52.7197,52.6022,52.6492,2200.0
2015-01-28 14:05:00,67.21,67.23,66.96,66.99,1800.0,52.6648,52.6805,52.4689,52.4924,1800.0
2015-01-28 14:10:00,66.8,66.8,66.57,66.72,1900.0,52.3436,52.3436,52.1633,52.2809,1900.0
2015-01-28 14:15:00,66.74,66.92,66.64,66.9,2100.0,52.2966,52.4376,52.2182,52.4219,2100.0
2015-01-28 14:20:00,66.96,67.08,66.9,67.01,2100.0,52.4689,52.563,52.4219,52.5081,2100.0
2015-01-28 14:25:00,67.0,67.09,66.91,66.94,2600.0,52.5003,52.5708,52.4298,52.4533,2600.0
2015-01-28 14:30:00,66.88,67.0,66.7,66.74,1800.0,52.4063,52.5003,52.2652,52.2966,1800.0
2015-01-28 14:35:00,66.83,67.03,66.81,66.81,1700.0,52.3671,52.5238,52.3514,52.3514,1700.0
2015-01-28 14:40:00,66.75,66.94,66.75,66.83,1200.0,52.3044,52.4533,52.3044,52.3671,1200.0
2015-01-28 14:45:00,66.85,66.98,66.84,66.84,1700.0,52.3827,52.4846,52.3749,52.3749,1700.0
2015-01-28 14:50:00,66.85,66.86,66.75,66.83,3700.0,52.3827,52.3906,52.3044,52.3671,3700.0
2015-01-28 14:55:00,66.83,66.84,66.54,66.54,1800.0,52.3671,52.3749,52.1398,52.1398,1800.0
2015-01-28 15:00:00,66.57,66.57,66.5,66.5,2000.0,52.1633,52.1633,52.1085,52.1085,2000.0
2015-01-28 15:05:00,66.53,66.53,66.36,66.4,2500.0,52.132,52.132,51.9988,52.0301,2500.0
2015-01-28 15:10:00,66.39,66.48,66.16,66.16,5200.0,52.0223,52.0928,51.8421,51.8421,5200.0
2015-01-28 15:15:00,66.14,66.28,66.05,66.24,4300.0,51.8264,51.9361,51.7559,51.9048,4300.0
2015-01-28 15:20:00,66.25,66.58,66.25,66.51,1600.0,51.9126,52.1712,51.9126,52.1163,1600.0
2015-01-28 15:25:00,66.5,66.56,66.4,66.5,2900.0,52.1085,52.1555,52.0301,52.1085,2900.0
2015-01-28 15:30:00,66.55,66.59,66.38,66.38,2600.0,52.1477,52.179,52.0145,52.0145,2600.0
2015-01-28 15:35:00,66.31,66.42,66.29,66.32,2900.0,51.9596,52.0458,51.9439,51.9674,2900.0
2015-01-28 15:40:00,66.3,66.3,66.12,66.21,6200.0,51.9518,51.9518,51.8107,51.8813,6200.0
2015-01-28 15:45:00,66.14,66.25,66.02,66.25,2600.0,51.8264,51.9126,51.7324,51.9126,2600.0
2015-01-28 15:50:00,66.23,66.23,66.04,66.16,4800.0,51.8969,51.8969,51.748,51.8421,4800.0
2015-01-28 15:55:00,66.16,66.34,66.07,66.15,7500.0,51.8421,51.9831,51.7715,51.8342,7500.0
2015-01-29 09:30:00,67.13,67.13,66.7,67.1,700.0,52.6022,52.6022,52.2652,52.5786,700.0
2015-01-29 09:35:00,67.14,67.14,66.04,66.04,900.0,52.61,52.61,51.748,51.748,900.0
2015-01-29 09:40:00,66.04,66.04,66.04,66.04,0.0,51.748,51.748,51.748,51.748,0.0
2015-01-29 09:45:00,65.18,65.35,65.06,65.35,500.0,51.0742,51.2074,50.9801,51.2074,500.0
2015-01-29 09:50:00,65.43,65.49,65.32,65.44,800.0,51.2701,51.3171,51.1839,51.2779,800.0
2015-01-29 09:55:00,65.44,65.47,65.37,65.43,2100.0,51.2779,51.3014,51.223,51.2701,2100.0
2015-01-29 10:00:00,65.43,65.43,65.43,65.43,0.0,51.2701,51.2701,51.2701,51.2701,0.0
2015-01-29 10:05:00,64.95,65.17,64.95,65.17,500.0,50.8939,51.0663,50.8939,51.0663,500.0
2015-01-29 10:10:00,65.07,65.07,64.64,64.64,200.0,50.988,50.988,50.651,50.651,200.0
2015-01-29 10:15:00,64.88,64.88,64.72,64.72,200.0,50.8391,50.8391,50.7137,50.7137,200.0
2015-01-29 10:20:00,64.68,64.68,64.4,64.4,400.0,50.6824,50.6824,50.463,50.463,400.0
2015-01-29 10:25:00,64.42,64.67,64.42,64.63,1200.0,50.4786,50.6745,50.4786,50.6432,1200.0
2015-01-29 10:30:00,64.81,64.81,64.53,64.68,900.0,50.7842,50.7842,50.5648,50.6824,900.0
2015-01-29 10:35:00,64.48,64.51,64.39,64.39,600.0,50.5256,50.5492,50.4551,50.4551,600.0
2015-01-29 10:40:00,64.37,64.47,64.36,64.4,900.0,50.4395,50.5178,50.4316,50.463,900.0
2015-01-29 10:45:00,64.5,64.6,64.47,64.6,1000.0,50.5413,50.6197,50.5178,50.6197,1000.0
2015-01-29 10:50:00,64.46,64.46,64.46,64.46,100.0,50.51,50.51,50.51,50.51,100.0
2015-01-29 10:55:00,64.29,64.43,64.27,64.42,800.0,50.3768,50.4865,50.3611,50.4786,800.0
2015-01-29 11:00:00,64.44,64.44,64.3,64.32,300.0,50.4943,50.4943,50.3846,50.4003,300.0
2015-01-29 11:05:00,64.33,64.36,64.29,64.29,600.0,50.4081,50.4316,50.3768,50.3768,600.0
2015-01-29 11:10:00,64.4,64.59,64.36,64.59,700.0,50.463,50.6118,50.4316,50.6118,700.0
2015-01-29 11:15:00,64.79,64.96,64.73,64.77,1000.0,50.7686,50.9018,50.7215,50.7529,1000.0
2015-01-29 11:20:00,64.81,65.04,64.81,64.93,400.0,50.7842,50.9645,50.7842,50.8783,400.0
2015-01-29 11:25:00,64.93,64.93,64.93,64.93,0.0,50.8783,50.8783,50.8783,50.8783,0.0
2015-01-29 11:30:00,65.38,65.95,65.38,65.95,700.0,51.2309,51.6775,51.2309,51.6775,700.0
2015-01-29 11:35:00,66.02,66.02,66.02,66.02,200.0,51.7324,51.7324,51.7324,51.7324,200.0
2015-01-29 11:40:00,66.38,66.44,65.84,65.84,1200.0,52.0145,52.0615,51.5913,51.5913,1200.0
2015-01-29 11:45:00,65.78,65.95,65.76,65.95,300.0,51.5443,51.6775,51.5286,51.6775,300.0
2015-01-29 11:50:00,66.19,66.19,66.07,66.07,500.0,51.8656,51.8656,51.7715,51.7715,500.0
2015-01-29 11:55:00,66.03,66.03,65.97,65.97,200.0,51.7402,51.7402,51.6932,51.6932,200.0
2015-01-29 12:00:00,66.2,66.2,65.94,65.94,1000.0,51.8734,51.8734,51.6697,51.6697,1000.0
2015-01-29 12:05:00,65.68,65.68,65.68,65.68,100.0,51.466,51.466,51.466,51.466,100.0
2015-01-29 12:10:00,66.18,66.18,66.12,66.12,300.0,51.8577,51.8577,51.8107,51.8107,300.0
2015-01-29 12:15:00,65.9,65.9,65.9,65.9,200.0,51.6383,51.6383,51.6383,51.6383,200.0
2015-01-29 12:20:00,65.76,65.85,65.68,65.85,1100.0,51.5286,51.5992,51.466,51.5992,1100.0
2015-01-29 12:25:00,65.66,65.96,65.66,65.96,2200.0,51.4503,51.6854,51.4503,51.6854,2200.0
2015-01-29 12:30:00,66.17,66.17,66.17,66.17,100.0,51.8499,51.8499,51.8499,51.8499,100.0
2015-01-29 12:35:00,66.33,66.33,66.27,66.27,400.0,51.9753,51.9753,51.9283,51.9283,400.0
2015-01-29 12:40:00,66.16,66.16,65.9,65.92,500.0,51.8421,51.8421,51.6383,51.654,500.0
2015-01-29 12:45:00,65.8,66.08,65.78,66.01,500.0,51.56,51.7794,51.5443,51.7245,500.0
2015-01-29 12:50:00,65.93,66.1,65.93,66.1,200.0,51.6618,51.7951,51.6618,51.7951,200.0
2015-01-29 12:55:00,66.14,66.14,66.05,66.05,300.0,51.8264,51.8264,51.7559,51.7559,300.0
2015-01-29 13:00:00,66.34,66.49,66.23,66.49,800.0,51.9831,52.1007,51.8969,52.1007,800.0
2015-01-29 13:05:00,66.45,66.45,66.25,66.25,800.0,52.0693,52.0693,51.9126,51.9126,800.0
2015-01-29 13:10:00,66.33,66.33,66.28,66.28,200.0,51.9753,51.9753,51.9361,51.9361,200.0
2015-01-29 13:15:00,66.93,66.93,66.93,66.93,100.0,52.4454,52.4454,52.4454,52.4454,100.0
2015-01-29 13:20:00,67.08,67.27,67.08,67.26,1300.0,52.563,52.7119,52.563,52.704,1300.0
2015-01-29 13:25:00,67.25,67.55,67.25,67.55,1700.0,52.6962,52.9313,52.6962,52.9313,1700.0
2015-01-29 13:30:00,67.44,67.44,67.26,67.26,300.0,52.8451,52.8451,52.704,52.704,300.0
2015-01-29 13:35:00,67.4,67.72,67.4,67.63,1700.0,52.8137,53.0645,52.8137,52.9939,1700.0
2015-01-29 13:40:00,67.59,67.65,67.59,67.65,200.0,52.9626,53.0096,52.9626,53.0096,200.0
2015-01-29 13:45:00,67.56,67.85,67.48,67.85,1100.0,52.9391,53.1663,52.8764,53.1663,1100.0
2015-01-29 13:50:00,67.66,67.77,67.54,67.54,500.0,53.0175,53.1036,52.9234,52.9234,500.0
2015-01-29 13:55:00,67.38,67.38,67.32,67.32,600.0,52.798,52.798,52.751,52.751,600.0
2015-01-29 14:00:00,67.29,67.39,67.13,67.13,1800.0,52.7275,52.8059,52.6022,52.6022,1800.0
2015-01-29 14:05:00,67.19,67.19,67.01,67.01,1400.0,52.6492,52.6492,52.5081,52.5081,1400.0
2015-01-29 14:10:00,67.0,67.02,66.85,66.85,3300.0,52.5003,52.516,52.3827,52.3827,3300.0
2015-01-29 14:15:00,66.94,67.21,66.85,67.1,1900.0,52.4533,52.6648,52.3827,52.5786,1900.0
2015-01-29 14:20:00,67.18,67.22,67.12,67.15,1400.0,52.6413,52.6727,52.5943,52.6178,1400.0
2015-01-29 14:25:00,67.43,67.6,67.43,67.59,2600.0,52.8372,52.9704,52.8372,52.9626,2600.0
2015-01-29 14:30:00,67.55,67.79,67.55,67.79,1300.0,52.9313,53.1193,52.9313,53.1193,1300.0
2015-01-29 14:35:00,67.79,67.86,67.76,67.81,1300.0,53.1193,53.1742,53.0958,53.135,1300.0
2015-01-29 14:40:00,67.91,67.91,67.61,67.64,2300.0,53.2133,53.2133,52.9783,53.0018,2300.0
2015-01-29 14:45:00,67.68,67.93,67.68,67.73,1600.0,53.0331,53.229,53.0331,53.0723,1600.0
2015-01-29 14:50:00,67.64,67.69,67.57,67.63,3300.0,53.0018,53.041,52.9469,52.9939,3300.0
2015-01-29 14:55:00,67.63,67.66,67.56,67.62,2100.0,52.9939,53.0175,52.9391,52.9861,2100.0
2015-01-29 15:00:00,67.6,67.63,67.53,67.53,2100.0,52.9704,52.9939,52.9156,52.9156,2100.0
2015-01-29 15:05:00,67.54,67.9,67.54,67.9,1600.0,52.9234,53.2055,52.9234,53.2055,1600.0
2015-01-29 15:10:00,67.83,67.86,67.75,67.76,3400.0,53.1507,53.1742,53.088,53.0958,3400.0
2015-01-29 15:15:00,67.86,68.26,67.86,68.22,2800.0,53.1742,53.4876,53.1742,53.4563,2800.0
2015-01-29 15:20:00,68.42,68.42,68.28,68.42,2000.0,53.613,53.613,53.5033,53.613,2000.0
2015-01-29 15:25:00,68.46,68.51,68.25,68.33,3200.0,53.6443,53.6835,53.4798,53.5425,3200.0
2015-01-29 15:30:00,68.31,68.38,68.3,68.33,3500.0,53.5268,53.5816,53.5189,53.5425,3500.0
2015-01-29 15:35:00,68.33,68.54,68.31,68.53,2800.0,53.5425,53.707,53.5268,53.6992,2800.0
2015-01-29 15:40:00,68.52,68.63,68.39,68.39,3800.0,53.6913,53.7775,53.5895,53.5895,3800.0
2015-01-29 15:45:00,68.4,68.58,68.37,68.46,3300.0,53.5973,53.7384,53.5738,53.6443,3300.0
2015-01-29 15:50:00,68.59,68.61,68.46,68.53,5800.0,53.7462,53.7619,53.6443,53.6992,5800.0
2015-01-29 15:55:00,68.54,68.66,68.47,68.66,6000.0,53.707,53.801,53.6522,53.801,6000.0
2015-01-30 09:30:00,67.53,68.14,67.23,67.38,1400.0,52.9156,53.3936,52.6805,52.798,1400.0
2015-01-30 09:35:00,67.0,67.34,66.95,67.34,1200.0,52.5003,52.7667,52.4611,52.7667,1200.0
2015-01-30 09:40:00,67.72,68.6,67.41,68.5,4100.0,53.0645,53.754,52.8216,53.6757,4100.0
2015-01-30 09:45:00,68.79,68.93,68.61,68.74,1300.0,53.9029,54.0126,53.7619,53.8637,1300.0
2015-01-30 09:50:00,69.2,69.22,69.2,69.22,700.0,54.2242,54.2398,54.2242,54.2398,700.0
2015-01-30 09:55:00,69.16,69.4,69.05,69.16,1300.0,54.1928,54.3809,54.1066,54.1928,1300.0
2015-01-30 10:00:00,69.0,69.11,68.84,68.95,1100.0,54.0675,54.1537,53.9421,54.0283,1100.0
2015-01-30 10:05:00,68.23,68.49,68.13,68.49,1600.0,53.4641,53.6678,53.3857,53.6678,1600.0
2015-01-30 10:10:00,68.43,68.77,68.43,68.77,500.0,53.6208,53.8872,53.6208,53.8872,500.0
2015-01-30 10:15:00,69.0,69.15,68.98,69.1,2700.0,54.0675,54.185,54.0518,54.1458,2700.0
2015-01-30 10:20:00,69.23,69.65,69.23,69.54,1200.0,54.2477,54.5768,54.2477,54.4906,1200.0
2015-01-30 10:25:00,69.47,69.78,69.47,69.5,1200.0,54.4357,54.6787,54.4357,54.4592,1200.0
2015-01-30 10:30:00,69.39,69.56,69.28,69.42,2500.0,54.3731,54.5063,54.2869,54.3966,2500.0
2015-01-30 10:35:00,69.5,69.57,69.34,69.52,1200.0,54.4592,54.5141,54.3339,54.4749,1200.0
2015-01-30 10:40:00,69.57,69.85,69.4,69.4,1000.0,54.5141,54.7335,54.3809,54.3809,1000.0
2015-01-30 10:45:00,69.4,69.41,69.18,69.23,1400.0,54.3809,54.3887,54.2085,54.2477,1400.0
2015-01-30 10:50:00,69.1,69.1,68.95,68.95,3400.0,54.1458,54.1458,54.0283,54.0283,3400.0
2015-01-30 10:55:00,68.95,69.0,68.8,68.8,2200.0,54.0283,54.0675,53.9107,53.9107,2200.0
2015-01-30 11:00:00,68.77,68.81,68.49,68.52,1200.0,53.8872,53.9186,53.6678,53.6913,1200.0
2015-01-30 11:05:00,68.49,68.53,68.07,68.18,1800.0,53.6678,53.6992,53.3387,53.4249,1800.0
2015-01-30 11:10:00,68.21,68.21,67.72,67.77,1200.0,53.4484,53.4484,53.0645,53.1036,1200.0
2015-01-30 11:15:00,67.83,67.83,67.75,67.78,800.0,53.1507,53.1507,53.088,53.1115,800.0
2015-01-30 11:20:00,67.8,68.14,67.77,68.1,1100.0,53.1272,53.3936,53.1036,53.3622,1100.0
2015-01-30 11:25:00,68.21,68.41,68.21,68.41,700.0,53.4484,53.6051,53.4484,53.6051,700.0
2015-01-30 11:30:00,68.59,68.89,68.56,68.89,900.0,53.7462,53.9813,53.7227,53.9813,900.0
2015-01-30 11:35:00,68.92,68.92,68.71,68.9,700.0,54.0048,54.0048,53.8402,53.9891,700.0
2015-01-30 11:40:00,68.87,68.87,68.44,68.44,700.0,53.9656,53.9656,53.6286,53.6286,700.0
2015-01-30 11:45:00,68.4,68.4,68.23,68.23,800.0,53.5973,53.5973,53.4641,53.4641,800.0
2015-01-30 11:50:00,68.02,68.02,67.92,67.95,400.0,53.2995,53.2995,53.2212,53.2447,400.0
2015-01-30 11:55:00,68.13,68.13,67.88,68.04,700.0,53.3857,53.3857,53.1898,53.3152,700.0
2015-01-30 12:00:00,68.24,68.29,68.24,68.24,400.0,53.4719,53.5111,53.4719,53.4719,400.0
2015-01-30 12:05:00,68.1,68.16,67.93,68.0,800.0,53.3622,53.4092,53.229,53.2839,800.0
2015-01-30 12:10:00,68.02,68.07,67.9,68.07,1700.0,53.2995,53.3387,53.2055,53.3387,1700.0
2015-01-30 12:15:00,68.15,68.3,67.82,67.82,800.0,53.4014,53.5189,53.1428,53.1428,800.0
2015-01-30 12:20:00,67.94,68.1,67.94,68.1,500.0,53.2369,53.3622,53.2369,53.3622,500.0
2015-01-30 12:25:00,68.19,68.19,68.06,68.08,900.0,53.4328,53.4328,53.3309,53.3466,900.0
2015-01-30 12:30:00,68.28,68.44,68.27,68.43,800.0,53.5033,53.6286,53.4954,53.6208,800.0
2015-01-30 12:35:00,68.42,68.42,68.18,68.3,900.0,53.613,53.613,53.4249,53.5189,900.0
2015-01-30 12:40:00,68.25,68.25,68.21,68.21,300.0,53.4798,53.4798,53.4484,53.4484,300.0
2015-01-30 12:45:00,68.35,68.39,68.35,68.39,300.0,53.5581,53.5895,53.5581,53.5895,300.0
2015-01-30 12:50:00,68.68,68.77,68.46,68.48,2200.0,53.8167,53.8872,53.6443,53.66,2200.0
2015-01-30 12:55:00,68.42,68.42,68.02,68.33,3300.0,53.613,53.613,53.2995,53.5425,3300.0
2015-01-30 13:00:00,68.49,68.6,68.43,68.43,900.0,53.6678,53.754,53.6208,53.6208,900.0
2015-01-30 13:05:00,68.43,68.43,68.26,68.3,300.0,53.6208,53.6208,53.4876,53.5189,300.0
2015-01-30 13:10:00,68.49,68.49,68.35,68.35,1100.0,53.6678,53.6678,53.5581,53.5581,1100.0
2015-01-30 13:15:00,68.15,68.3,68.06,68.3,1400.0,53.4014,53.5189,53.3309,53.5189,1400.0
2015-01-30 13:20:00,68.35,68.39,68.34,68.39,500.0,53.5581,53.5895,53.5503,53.5895,500.0
2015-01-30 13:25:00,68.43,68.65,68.43,68.55,900.0,53.6208,53.7932,53.6208,53.7148,900.0
2015-01-30 13:30:00,68.48,68.75,68.48,68.6,1200.0,53.66,53.8716,53.66,53.754,1200.0
2015-01-30 13:35:00,68.45,68.58,68.42,68.54,2100.0,53.6365,53.7384,53.613,53.707,2100.0
2015-01-30 13:40:00,68.58,68.76,68.49,68.76,1600.0,53.7384,53.8794,53.6678,53.8794,1600.0
2015-01-30 13:45:00,68.81,69.0,68.76,68.97,1500.0,53.9186,54.0675,53.8794,54.0439,1500.0
2015-01-30 13:50:00,68.83,68.99,68.8,68.99,1900.0,53.9342,54.0596,53.9107,54.0596,1900.0
2015-01-30 13:55:00,68.97,69.19,68.97,69.19,2400.0,54.0439,54.2163,54.0439,54.2163,2400.0
2015-01-30 14:00:00,69.04,69.2,69.0,69.08,3900.0,54.0988,54.2242,54.0675,54.1301,3900.0
2015-01-30 14:05:00,69.12,69.21,69.04,69.18,2100.0,54.1615,54.232,54.0988,54.2085,2100.0
2015-01-30 14:10:00,69.1,69.13,68.92,68.92,1200.0,54.1458,54.1693,54.0048,54.0048,1200.0
2015-01-30 14:15:00,69.18,69.53,69.18,69.51,1400.0,54.2085,54.4828,54.2085,54.4671,1400.0
2015-01-30 14:20:00,69.48,70.28,69.47,70.28,2200.0,54.4436,55.0704,54.4357,55.0704,2200.0
2015-01-30 14:25:00,70.26,70.37,70.23,70.29,1600.0,55.0548,55.141,55.0313,55.0783,1600.0
2015-01-30 14:30:00,70.36,70.54,69.85,69.85,2000.0,55.1331,55.2742,54.7335,54.7335,2000.0
2015-01-30 14:35:00,69.82,69.92,69.82,69.83,500.0,54.71,54.7884,54.71,54.7178,500.0
2015-01-30 14:40:00,70.21,70.21,70.07,70.13,300.0,55.0156,55.0156,54.9059,54.9529,300.0
2015-01-30 14:45:00,70.1,70.19,69.85,69.85,1200.0,54.9294,54.9999,54.7335,54.7335,1200.0
2015-01-30 14:50:00,69.86,69.88,69.66,69.66,1200.0,54.7413,54.757,54.5846,54.5846,1200.0
2015-01-30 14:55:00,69.56,69.56,69.4,69.54,900.0,54.5063,54.5063,54.3809,54.4906,900.0
2015-01-30 15:00:00,69.62,70.06,69.62,69.98,1600.0,54.5533,54.8981,54.5533,54.8354,1600.0
2015-01-30 15:05:00,69.91,69.97,69.63,69.88,800.0,54.7805,54.8275,54.5611,54.757,800.0
2015-01-30 15:10:00,69.94,70.1,69.94,70.1,300.0,54.804,54.9294,54.804,54.9294,300.0
2015-01-30 15:15:00,69.97,69.99,69.8,69.8,500.0,54.8275,54.8432,54.6943,54.6943,500.0
2015-01-30 15:20:00,69.57,69.82,69.57,69.71,1700.0,54.5141,54.71,54.5141,54.6238,1700.0
2015-01-30 15:25:00,69.59,69.6,69.49,69.57,3800.0,54.5298,54.5376,54.4514,54.5141,3800.0
2015-01-30 15:30:00,69.41,69.54,69.18,69.29,2900.0,54.3887,54.4906,54.2085,54.2947,2900.0
2015-01-30 15:35:00,69.41,69.61,69.41,69.61,2900.0,54.3887,54.5454,54.3887,54.5454,2900.0
2015-01-30 15:40:00,69.61,69.64,68.98,68.98,1700.0,54.5454,54.569,54.0518,54.0518,1700.0
2015-01-30 15:45:00,69.17,69.18,69.01,69.04,3200.0,54.2007,54.2085,54.0753,54.0988,3200.0
2015-01-30 15:50:00,69.0,69.04,68.94,68.98,2400.0,54.0675,54.0988,54.0204,54.0518,2400.0
2015-01-30 15:55:00,69.0,69.04,68.97,68.98,4000.0,54.0675,54.0988,54.0439,54.0518,4000.0
2015-02-02 09:30:00,70.13,71.47,70.13,71.43,3800.0,54.9529,56.0029,54.9529,55.9716,3800.0
2015-02-02 09:35:00,70.87,71.67,70.75,71.67,1900.0,55.5328,56.1596,55.4387,56.1596,1900.0
2015-02-02 09:40:00,70.9,71.01,70.73,71.0,1800.0,55.5563,55.6425,55.4231,55.6346,1800.0
2015-02-02 09:45:00,70.85,71.08,70.69,71.0,2400.0,55.5171,55.6973,55.3917,55.6346,2400.0
2015-02-02 09:50:00,70.93,71.0,70.57,70.57,800.0,55.5798,55.6346,55.2977,55.2977,800.0
2015-02-02 09:55:00,70.9,70.9,70.76,70.86,900.0,55.5563,55.5563,55.4466,55.5249,900.0
2015-02-02 10:00:00,70.84,70.91,70.49,70.5,2800.0,55.5093,55.5641,55.235,55.2428,2800.0
2015-02-02 10:05:00,70.41,70.8,70.33,70.6,4000.0,55.1723,55.4779,55.1096,55.3212,4000.0
2015-02-02 10:10:00,70.18,70.39,69.85,69.86,1500.0,54.9921,55.1566,54.7335,54.7413,1500.0
2015-02-02 10:15:00,70.04,70.25,70.01,70.2,1100.0,54.8824,55.0469,54.8589,55.0078,1100.0
2015-02-02 10:20:00,69.98,70.07,69.98,70.07,200.0,54.8354,54.9059,54.8354,54.9059,200.0
2015-02-02 10:25:00,70.04,70.39,69.96,70.39,5800.0,54.8824,55.1566,54.8197,55.1566,5800.0
2015-02-02 10:30:00,70.48,70.73,69.74,69.9,3900.0,55.2272,55.4231,54.6473,54.7727,3900.0
2015-02-02 10:35:00,70.03,70.41,70.03,70.41,600.0,54.8746,55.1723,54.8746,55.1723,600.0
2015-02-02 10:40:00,70.73,70.81,70.65,70.8,2700.0,55.4231,55.4857,55.3604,55.4779,2700.0
2015-02-02 10:45:00,70.78,70.83,70.32,70.32,2500.0,55.4622,55.5014,55.1018,55.1018,2500.0
2015-02-02 10:50:00,70.29,70.29,70.12,70.13,2700.0,55.0783,55.0783,54.9451,54.9529,2700.0
2015-02-02 10:55:00,70.11,70.26,69.71,69.99,1400.0,54.9372,55.0548,54.6238,54.8432,1400.0
2015-02-02 11:00:00,70.14,70.2,69.87,69.87,2800.0,54.9607,55.0078,54.7492,54.7492,2800.0
2015-02-02 11:05:00,70.02,70.1,70.0,70.09,1000.0,54.8667,54.9294,54.851,54.9216,1000.0
2015-02-02 11:10:00,70.05,70.05,69.86,69.96,1400.0,54.8902,54.8902,54.7413,54.8197,1400.0
2015-02-02 11:15:00,69.93,70.05,69.87,70.04,3100.0,54.7962,54.8902,54.7492,54.8824,3100.0
2015-02-02 11:20:00,69.92,70.24,69.9,70.12,3000.0,54.7884,55.0391,54.7727,54.9451,3000.0
2015-02-02 11:25:00,70.04,70.13,69.9,70.0,5200.0,54.8824,54.9529,54.7727,54.851,5200.0
2015-02-02 11:30:00,70.08,70.1,69.85,70.07,2200.0,54.9137,54.9294,54.7335,54.9059,2200.0
2015-02-02 11:35:00,70.32,70.32,70.01,70.02,2300.0,55.1018,55.1018,54.8589,54.8667,2300.0
2015-02-02 11:40:00,70.08,70.18,69.93,70.0,2800.0,54.9137,54.9921,54.7962,54.851,2800.0
2015-02-02 11:45:00,70.1,70.19,70.06,70.06,900.0,54.9294,54.9999,54.8981,54.8981,900.0
2015-02-02 11:50:00,70.06,70.08,69.93,70.0,1900.0,54.8981,54.9137,54.7962,54.851,1900.0
2015-02-02 11:55:00,70.12,70.31,70.12,70.21,1700.0,54.9451,55.094,54.9451,55.0156,1700.0
2015-02-02 12:00:00,70.18,70.42,70.15,70.4,1200.0,54.9921,55.1801,54.9686,55.1645,1200.0
2015-02-02 12:05:00,70.24,70.24,69.95,70.11,700.0,55.0391,55.0391,54.8119,54.9372,700.0
2015-02-02 12:10:00,70.18,70.29,69.83,69.89,3200.0,54.9921,55.0783,54.7178,54.7648,3200.0
2015-02-02 12:15:00,69.86,69.93,69.73,69.77,4300.0,54.7413,54.7962,54.6395,54.6708,4300.0
2015-02-02 12:20:00,69.86,70.19,69.85,70.11,900.0,54.7413,54.9999,54.7335,54.9372,900.0
2015-02-02 12:25:00,70.02,70.02,69.69,69.69,500.0,54.8667,54.8667,54.6081,54.6081,500.0
2015-02-02 12:30:00,69.51,69.79,69.47,69.79,1000.0,54.4671,54.6865,54.4357,54.6865,1000.0
2015-02-02 12:35:00,69.86,69.86,69.66,69.66,600.0,54.7413,54.7413,54.5846,54.5846,600.0
2015-02-02 12:40:00,69.73,70.01,69.73,69.83,1000.0,54.6395,54.8589,54.6395,54.7178,1000.0
2015-02-02 12:45:00,69.72,69.72,69.59,69.69,700.0,54.6316,54.6316,54.5298,54.6081,700.0
2015-02-02 12:50:00,69.67,69.8,69.46,69.65,1000.0,54.5925,54.6943,54.4279,54.5768,1000.0
2015-02-02 12:55:00,69.71,69.77,69.54,69.54,600.0,54.6238,54.6708,54.4906,54.4906,600.0
2015-02-02 13:00:00,69.65,69.68,69.65,69.66,300.0,54.5768,54.6003,54.5768,54.5846,300.0
2015-02-02 13:05:00,69.4,69.4,69.14,69.21,1300.0,54.3809,54.3809,54.1772,54.232,1300.0
2015-02-02 13:10:00,69.44,69.46,69.36,69.36,400.0,54.4122,54.4279,54.3495,54.3495,400.0
2015-02-02 13:15:00,69.17,69.24,69.17,69.18,1000.0,54.2007,54.2555,54.2007,54.2085,1000.0
2015-02-02 13:20:00,69.4,69.4,69.21,69.27,600.0,54.3809,54.3809,54.232,54.279,600.0
2015-02-02 13:25:00,69.33,69.49,69.33,69.39,1400.0,54.326,54.4514,54.326,54.3731,1400.0
2015-02-02 13:30:00,69.38,69.38,68.98,69.0,2100.0,54.3652,54.3652,54.0518,54.0675,2100.0
2015-02-02 13:35:00,69.07,69.17,68.9,68.94,2800.0,54.1223,54.2007,53.9891,54.0204,2800.0
2015-02-02 13:40:00,68.96,69.0,68.56,68.66,5300.0,54.0361,54.0675,53.7227,53.801,5300.0
2015-02-02 13:45:00,68.72,68.78,68.54,68.61,2400.0,53.8481,53.8951,53.707,53.7619,2400.0
2015-02-02 13:50:00,68.68,68.99,68.64,68.81,2800.0,53.8167,54.0596,53.7854,53.9186,2800.0
2015-02-02 13:55:00,68.77,68.85,68.72,68.78,3200.0,53.8872,53.9499,53.8481,53.8951,3200.0
2015-02-02 14:00:00,68.78,68.79,68.56,68.64,2200.0,53.8951,53.9029,53.7227,53.7854,2200.0
2015-02-02 14:05:00,68.63,68.65,68.28,68.33,3200.0,53.7775,53.7932,53.5033,53.5425,3200.0
2015-02-02 14:10:00,68.26,68.47,68.0,68.47,4900.0,53.4876,53.6522,53.2839,53.6522,4900.0
2015-02-02 14:15:00,68.45,68.96,68.41,68.75,2200.0,53.6365,54.0361,53.6051,53.8716,2200.0
2015-02-02 14:20:00,68.74,68.97,68.62,68.85,3300.0,53.8637,54.0439,53.7697,53.9499,3300.0
2015-02-02 14:25:00,68.8,68.92,68.78,68.86,2200.0,53.9107,54.0048,53.8951,53.9578,2200.0
2015-02-02 14:30:00,68.86,68.86,68.57,68.63,3700.0,53.9578,53.9578,53.7305,53.7775,3700.0
2015-02-02 14:35:00,68.59,68.59,68.35,68.41,3900.0,53.7462,53.7462,53.5581,53.6051,3900.0
2015-02-02 14:40:00,68.39,68.46,68.36,68.46,1600.0,53.5895,53.6443,53.566,53.6443,1600.0
2015-02-02 14:45:00,68.48,68.61,68.48,68.57,2300.0,53.66,53.7619,53.66,53.7305,2300.0
2015-02-02 14:50:00,68.61,68.74,68.5,68.5,2000.0,53.7619,53.8637,53.6757,53.6757,2000.0
2015-02-02 14:55:00,68.5,68.53,68.37,68.42,2000.0,53.6757,53.6992,53.5738,53.613,2000.0
2015-02-02 15:00:00,68.5,68.57,68.43,68.51,2700.0,53.6757,53.7305,53.6208,53.6835,2700.0
2015-02-02 15:05:00,68.47,68.51,68.36,68.5,2100.0,53.6522,53.6835,53.566,53.6757,2100.0
2015-02-02 15:10:00,68.57,68.68,68.52,68.68,1900.0,53.7305,53.8167,53.6913,53.8167,1900.0
2015-02-02 15:15:00,68.74,68.88,68.72,68.83,2000.0,53.8637,53.9734,53.8481,53.9342,2000.0
2015-02-02 15:20:00,68.93,69.25,68.93,69.23,3300.0,54.0126,54.2634,54.0126,54.2477,3300.0
2015-02-02 15:25:00,69.29,69.55,69.29,69.47,3900.0,54.2947,54.4984,54.2947,54.4357,3900.0
2015-02-02 15:30:00,69.45,69.79,69.43,69.75,2900.0,54.4201,54.6865,54.4044,54.6551,2900.0
2015-02-02 15:35:00,69.74,70.02,69.61,69.95,5300.0,54.6473,54.8667,54.5454,54.8119,5300.0
2015-02-02 15:40:00,70.0,70.04,69.96,69.96,5600.0,54.851,54.8824,54.8197,54.8197,5600.0
2015-02-02 15:45:00,69.96,69.97,69.71,69.72,6300.0,54.8197,54.8275,54.6238,54.6316,6300.0
2015-02-02 15:50:00,69.73,69.83,69.68,69.8,5600.0,54.6395,54.7178,54.6003,54.6943,5600.0
2015-02-02 15:55:00,69.77,69.8,69.7,69.72,4700.0,54.6708,54.6943,54.616,54.6316,4700.0
2015-02-03 09:30:00,71.71,72.67,71.4,72.6,6000.0,56.191,56.9432,55.9481,56.8884,6000.0
2015-02-03 09:35:00,72.56,72.81,71.58,71.58,5600.0,56.857,57.0529,56.0891,56.0891,5600.0
2015-02-03 09:40:00,71.31,72.13,71.31,72.13,2800.0,55.8775,56.5201,55.8775,56.5201,2800.0
2015-02-03 09:45:00,72.03,72.41,71.45,71.53,2700.0,56.4417,56.7395,55.9872,56.0499,2700.0
2015-02-03 09:50:00,71.86,71.86,71.39,71.52,2400.0,56.3085,56.3085,55.9402,56.0421,2400.0
2015-02-03 09:55:00,71.6,71.6,70.78,71.04,6900.0,56.1048,56.1048,55.4622,55.666,6900.0
2015-02-03 10:00:00,71.02,71.1,70.42,71.08,4700.0,55.6503,55.713,55.1801,55.6973,4700.0
2015-02-03 10:05:00,71.09,71.09,70.4,70.4,4500.0,55.7052,55.7052,55.1645,55.1645,4500.0
2015-02-03 10:10:00,70.58,70.62,70.33,70.33,4100.0,55.3055,55.3369,55.1096,55.1096,4100.0
2015-02-03 10:15:00,70.21,70.37,69.98,70.34,3200.0,55.0156,55.141,54.8354,55.1175,3200.0
2015-02-03 10:20:00,70.04,70.13,69.55,69.6,2800.0,54.8824,54.9529,54.4984,54.5376,2800.0
2015-02-03 10:25:00,69.56,69.65,69.32,69.56,3100.0,54.5063,54.5768,54.3182,54.5063,3100.0
2015-02-03 10:30:00,69.58,70.0,69.17,69.27,4900.0,54.5219,54.851,54.2007,54.279,4900.0
2015-02-03 10:35:00,69.76,69.77,69.51,69.6,3300.0,54.663,54.6708,54.4671,54.5376,3300.0
2015-02-03 10:40:00,69.72,69.77,69.11,69.13,4000.0,54.6316,54.6708,54.1537,54.1693,4000.0
2015-02-03 10:45:00,69.2,69.2,68.79,69.13,9900.0,54.2242,54.2242,53.9029,54.1693,9900.0
2015-02-03 10:50:00,69.14,69.31,69.0,69.1,8100.0,54.1772,54.3104,54.0675,54.1458,8100.0
2015-02-03 10:55:00,69.18,69.63,69.08,69.33,6500.0,54.2085,54.5611,54.1301,54.326,6500.0
2015-02-03 11:00:00,69.27,69.4,68.94,69.01,2600.0,54.279,54.3809,54.0204,54.0753,2600.0
2015-02-03 11:05:00,68.93,69.57,68.87,69.54,2100.0,54.0126,54.5141,53.9656,54.4906,2100.0
2015-02-03 11:10:00,69.47,69.7,69.46,69.53,1600.0,54.4357,54.616,54.4279,54.4828,1600.0
2015-02-03 11:15:00,69.24,69.59,69.19,69.49,1100.0,54.2555,54.5298,54.2163,54.4514,1100.0
2015-02-03 11:20:00,69.55,70.0,69.55,70.0,1500.0,54.4984,54.851,54.4984,54.851,1500.0
2015-02-03 11:25:00,70.07,70.1,69.88,70.1,3600.0,54.9059,54.9294,54.757,54.9294,3600.0
2015-02-03 11:30:00,70.15,70.26,69.98,70.21,1300.0,54.9686,55.0548,54.8354,55.0156,1300.0
2015-02-03 11:35:00,70.12,70.12,69.79,69.79,1800.0,54.9451,54.9451,54.6865,54.6865,1800.0
2015-02-03 11:40:00,69.94,70.22,69.94,70.11,2200.0,54.804,55.0234,54.804,54.9372,2200.0
2015-02-03 11:45:00,70.08,70.08,69.73,70.07,2200.0,54.9137,54.9137,54.6395,54.9059,2200.0
2015-02-03 11:50:00,70.2,70.27,69.97,69.97,1300.0,55.0078,55.0626,54.8275,54.8275,1300.0
2015-02-03 11:55:00,69.84,69.93,69.67,69.78,2200.0,54.7257,54.7962,54.5925,54.6787,2200.0
2015-02-03 12:00:00,69.44,69.44,69.21,69.32,1000.0,54.4122,54.4122,54.232,54.3182,1000.0
2015-02-03 12:05:00,69.36,69.36,69.02,69.03,1700.0,54.3495,54.3495,54.0831,54.091,1700.0
2015-02-03 12:10:00,69.11,69.58,69.11,69.54,2000.0,54.1537,54.5219,54.1537,54.4906,2000.0
2015-02-03 12:15:00,69.43,69.6,69.43,69.49,2300.0,54.4044,54.5376,54.4044,54.4514,2300.0
2015-02-03 12:20:00,69.48,69.75,69.36,69.36,1800.0,54.4436,54.6551,54.3495,54.3495,1800.0
2015-02-03 12:25:00,69.27,69.6,69.27,69.6,1500.0,54.279,54.5376,54.279,54.5376,1500.0
2015-02-03 12:30:00,69.55,69.55,69.41,69.49,900.0,54.4984,54.4984,54.3887,54.4514,900.0
2015-02-03 12:35:00,69.75,69.85,69.69,69.83,2500.0,54.6551,54.7335,54.6081,54.7178,2500.0
2015-02-03 12:40:00,69.8,69.98,69.74,69.98,1200.0,54.6943,54.8354,54.6473,54.8354,1200.0
2015-02-03 12:45:00,69.98,70.09,69.68,69.82,2500.0,54.8354,54.9216,54.6003,54.71,2500.0
2015-02-03 12:50:00,69.9,70.16,69.8,70.12,2700.0,54.7727,54.9764,54.6943,54.9451,2700.0
2015-02-03 12:55:00,70.11,70.13,69.77,69.88,1400.0,54.9372,54.9529,54.6708,54.757,1400.0
2015-02-03 13:00:00,69.78,70.07,69.78,70.04,4300.0,54.6787,54.9059,54.6787,54.8824,4300.0
2015-02-03 13:05:00,70.03,70.24,69.99,70.22,1200.0,54.8746,55.0391,54.8432,55.0234,1200.0
2015-02-03 13:10:00,70.2,70.51,70.2,70.48,1400.0,55.0078,55.2507,55.0078,55.2272,1400.0
2015-02-03 13:15:00,70.38,70.53,70.38,70.43,800.0,55.1488,55.2663,55.1488,55.188,800.0
2015-02-03 13:20:00,70.39,70.69,70.39,70.69,1100.0,55.1566,55.3917,55.1566,55.3917,1100.0
2015-02-03 13:25:00,70.69,70.69,70.48,70.65,1100.0,55.3917,55.3917,55.2272,55.3604,1100.0
2015-02-03 13:30:00,70.63,70.67,70.46,70.46,900.0,55.3447,55.376,55.2115,55.2115,900.0
2015-02-03 13:35:00,70.53,70.56,69.89,69.9,3200.0,55.2663,55.2899,54.7648,54.7727,3200.0
2015-02-03 13:40:00,69.94,70.29,69.94,70.15,3900.0,54.804,55.0783,54.804,54.9686,3900.0
2015-02-03 13:45:00,70.23,70.36,70.07,70.28,2200.0,55.0313,55.1331,54.9059,55.0704,2200.0
2015-02-03 13:50:00,70.34,70.49,70.34,70.49,700.0,55.1175,55.235,55.1175,55.235,700.0
2015-02-03 13:55:00,70.54,70.87,70.47,70.8,2700.0,55.2742,55.5328,55.2193,55.4779,2700.0
2015-02-03 14:00:00,70.85,71.05,70.73,70.82,3800.0,55.5171,55.6738,55.4231,55.4936,3800.0
2015-02-03 14:05:00,70.78,70.91,70.55,70.65,7000.0,55.4622,55.5641,55.282,55.3604,7000.0
2015-02-03 14:10:00,70.7,70.71,70.49,70.5,1400.0,55.3996,55.4074,55.235,55.2428,1400.0
2015-02-03 14:15:00,70.56,70.75,70.42,70.47,2700.0,55.2899,55.4387,55.1801,55.2193,2700.0
2015-02-03 14:20:00,70.38,70.38,70.06,70.06,3600.0,55.1488,55.1488,54.8981,54.8981,3600.0
2015-02-03 14:25:00,69.87,70.0,69.85,69.9,5200.0,54.7492,54.851,54.7335,54.7727,5200.0
2015-02-03 14:30:00,69.98,70.13,69.96,69.98,3900.0,54.8354,54.9529,54.8197,54.8354,3900.0
2015-02-03 14:35:00,69.96,70.26,69.84,70.26,2900.0,54.8197,55.0548,54.7257,55.0548,2900.0
2015-02-03 14:40:00,70.25,70.33,70.17,70.33,1300.0,55.0469,55.1096,54.9843,55.1096,1300.0
2015-02-03 14:45:00,70.35,70.45,70.33,70.34,3600.0,55.1253,55.2037,55.1096,55.1175,3600.0
2015-02-03 14:50:00,70.31,70.31,70.14,70.21,1600.0,55.094,55.094,54.9607,55.0156,1600.0
2015-02-03 14:55:00,70.17,70.53,70.17,70.38,2100.0,54.9843,55.2663,54.9843,55.1488,2100.0
2015-02-03 15:00:00,70.45,70.53,70.38,70.53,2200.0,55.2037,55.2663,55.1488,55.2663,2200.0
2015-02-03 15:05:00,70.47,70.51,70.22,70.31,4300.0,55.2193,55.2507,55.0234,55.094,4300.0
2015-02-03 15:10:00,70.27,70.27,69.74,69.87,3800.0,55.0626,55.0626,54.6473,54.7492,3800.0
2015-02-03 15:15:00,69.83,69.83,69.66,69.66,1600.0,54.7178,54.7178,54.5846,54.5846,1600.0
2015-02-03 15:20:00,69.71,69.71,69.48,69.59,2100.0,54.6238,54.6238,54.4436,54.5298,2100.0
2015-02-03 15:25:00,69.64,69.64,69.35,69.51,1900.0,54.569,54.569,54.3417,54.4671,1900.0
2015-02-03 15:30:00,69.5,69.62,69.37,69.42,2300.0,54.4592,54.5533,54.3574,54.3966,2300.0
2015-02-03 15:35:00,69.48,69.68,69.43,69.61,3700.0,54.4436,54.6003,54.4044,54.5454,3700.0
2015-02-03 15:40:00,69.6,69.62,69.5,69.59,3600.0,54.5376,54.5533,54.4592,54.5298,3600.0
2015-02-03 15:45:00,69.62,69.68,69.4,69.68,6600.0,54.5533,54.6003,54.3809,54.6003,6600.0
2015-02-03 15:50:00,69.69,69.76,69.67,69.72,14700.0,54.6081,54.663,54.5925,54.6316,14700.0
2015-02-03 15:55:00,69.7,69.72,69.66,69.67,9200.0,54.616,54.6316,54.5846,54.5925,9200.0
2015-02-04 09:30:00,68.63,68.63,67.16,67.49,1800.0,53.7775,53.7775,52.6257,52.8842,1800.0
2015-02-04 09:35:00,67.62,68.0,67.39,68.0,1200.0,52.9861,53.2839,52.8059,53.2839,1200.0
2015-02-04 09:40:00,67.88,68.88,67.87,68.88,400.0,53.1898,53.9734,53.182,53.9734,400.0
2015-02-04 09:45:00,68.72,68.72,67.96,67.96,600.0,53.8481,53.8481,53.2525,53.2525,600.0
2015-02-04 09:50:00,68.23,68.26,68.01,68.22,600.0,53.4641,53.4876,53.2917,53.4563,600.0
2015-02-04 09:55:00,68.59,68.59,68.59,68.59,300.0,53.7462,53.7462,53.7462,53.7462,300.0
2015-02-04 10:00:00,69.08,69.36,68.98,69.15,1400.0,54.1301,54.3495,54.0518,54.185,1400.0
2015-02-04 10:05:00,69.12,69.56,68.65,68.69,1700.0,54.1615,54.5063,53.7932,53.8245,1700.0
2015-02-04 10:10:00,68.44,68.76,68.25,68.25,500.0,53.6286,53.8794,53.4798,53.4798,500.0
2015-02-04 10:15:00,68.07,68.07,67.96,67.96,500.0,53.3387,53.3387,53.2525,53.2525,500.0
2015-02-04 10:20:00,68.22,68.49,68.0,68.4,3400.0,53.4563,53.6678,53.2839,53.5973,3400.0
2015-02-04 10:25:00,68.21,68.21,67.93,67.93,2900.0,53.4484,53.4484,53.229,53.229,2900.0
2015-02-04 10:30:00,67.9,67.9,66.9,67.58,4100.0,53.2055,53.2055,52.4219,52.9548,4100.0
2015-02-04 10:35:00,67.57,68.16,67.3,68.16,1300.0,52.9469,53.4092,52.7354,53.4092,1300.0
2015-02-04 10:40:00,68.25,68.55,68.19,68.55,1500.0,53.4798,53.7148,53.4328,53.7148,1500.0
2015-02-04 10:45:00,68.78,69.06,68.73,68.92,1400.0,53.8951,54.1145,53.8559,54.0048,1400.0
2015-02-04 10:50:00,68.89,68.89,68.38,68.51,1200.0,53.9813,53.9813,53.5816,53.6835,1200.0
2015-02-04 10:55:00,68.45,68.74,68.45,68.58,1600.0,53.6365,53.8637,53.6365,53.7384,1600.0
2015-02-04 11:00:00,68.39,68.39,67.96,68.23,2000.0,53.5895,53.5895,53.2525,53.4641,2000.0
2015-02-04 11:05:00,68.01,68.31,67.87,68.16,2100.0,53.2917,53.5268,53.182,53.4092,2100.0
2015-02-04 11:10:00,68.34,68.34,67.96,67.96,700.0,53.5503,53.5503,53.2525,53.2525,700.0
2015-02-04 11:15:00,68.32,68.5,67.98,67.98,800.0,53.5346,53.6757,53.2682,53.2682,800.0
2015-02-04 11:20:00,67.95,68.14,67.94,67.94,400.0,53.2447,53.3936,53.2369,53.2369,400.0
2015-02-04 11:25:00,68.16,68.17,67.91,67.92,1300.0,53.4092,53.4171,53.2133,53.2212,1300.0
2015-02-04 11:30:00,68.28,68.28,68.21,68.21,200.0,53.5033,53.5033,53.4484,53.4484,200.0
2015-02-04 11:35:00,68.32,68.45,68.16,68.41,1600.0,53.5346,53.6365,53.4092,53.6051,1600.0
2015-02-04 11:40:00,68.18,68.3,68.17,68.3,500.0,53.4249,53.5189,53.4171,53.5189,500.0
2015-02-04 11:45:00,68.11,68.35,68.01,68.32,2500.0,53.3701,53.5581,53.2917,53.5346,2500.0
2015-02-04 11:50:00,68.38,68.47,68.16,68.26,7000.0,53.5816,53.6522,53.4092,53.4876,7000.0
2015-02-04 11:55:00,68.1,68.1,68.02,68.02,700.0,53.3622,53.3622,53.2995,53.2995,700.0
2015-02-04 12:00:00,67.93,68.09,67.88,68.09,800.0,53.229,53.3544,53.1898,53.3544,800.0
2015-02-04 12:05:00,68.18,68.18,68.05,68.05,300.0,53.4249,53.4249,53.323,53.323,300.0
2015-02-04 12:10:00,67.87,68.03,67.87,68.02,400.0,53.182,53.3074,53.182,53.2995,400.0
2015-02-04 12:15:00,67.86,68.31,67.86,68.24,800.0,53.1742,53.5268,53.1742,53.4719,800.0
2015-02-04 12:20:00,68.49,68.49,68.2,68.2,600.0,53.6678,53.6678,53.4406,53.4406,600.0
2015-02-04 12:25:00,68.19,68.19,67.79,67.79,1800.0,53.4328,53.4328,53.1193,53.1193,1800.0
2015-02-04 12:30:00,67.68,68.19,67.68,67.83,2700.0,53.0331,53.4328,53.0331,53.1507,2700.0
2015-02-04 12:35:00,67.85,67.97,67.74,67.91,900.0,53.1663,53.2604,53.0801,53.2133,900.0
2015-02-04 12:40:00,68.02,68.02,67.79,67.8,900.0,53.2995,53.2995,53.1193,53.1272,900.0
2015-02-04 12:45:00,67.89,68.19,67.78,67.94,1600.0,53.1977,53.4328,53.1115,53.2369,1600.0
2015-02-04 12:50:00,68.07,68.38,68.01,68.01,1400.0,53.3387,53.5816,53.2917,53.2917,1400.0
2015-02-04 12:55:00,67.86,68.02,67.83,67.91,600.0,53.1742,53.2995,53.1507,53.2133,600.0
2015-02-04 13:00:00,67.97,68.0,67.88,67.94,1100.0,53.2604,53.2839,53.1898,53.2369,1100.0
2015-02-04 13:05:00,67.97,68.09,67.93,68.07,500.0,53.2604,53.3544,53.229,53.3387,500.0
2015-02-04 13:10:00,67.89,67.89,67.62,67.62,500.0,53.1977,53.1977,52.9861,52.9861,500.0
2015-02-04 13:15:00,67.63,67.63,67.47,67.47,800.0,52.9939,52.9939,52.8686,52.8686,800.0
2015-02-04 13:20:00,67.56,67.85,67.56,67.74,1200.0,52.9391,53.1663,52.9391,53.0801,1200.0
2015-02-04 13:25:00,67.83,67.95,67.68,67.95,1600.0,53.1507,53.2447,53.0331,53.2447,1600.0
2015-02-04 13:30:00,67.8,67.85,67.57,67.67,400.0,53.1272,53.1663,52.9469,53.0253,400.0
2015-02-04 13:35:00,67.86,67.86,67.39,67.63,1000.0,53.1742,53.1742,52.8059,52.9939,1000.0
2015-02-04 13:40:00,67.54,67.54,67.47,67.47,200.0,52.9234,52.9234,52.8686,52.8686,200.0
2015-02-04 13:45:00,67.5,67.5,67.33,67.33,400.0,52.8921,52.8921,52.7589,52.7589,400.0
2015-02-04 13:50:00,67.37,67.5,67.34,67.5,2300.0,52.7902,52.8921,52.7667,52.8921,2300.0
2015-02-04 13:55:00,67.44,67.44,67.12,67.12,1100.0,52.8451,52.8451,52.5943,52.5943,1100.0
2015-02-04 14:00:00,67.03,67.22,67.03,67.18,1200.0,52.5238,52.6727,52.5238,52.6413,1200.0
2015-02-04 14:05:00,67.23,67.23,66.9,66.91,2600.0,52.6805,52.6805,52.4219,52.4298,2600.0
2015-02-04 14:10:00,67.0,67.01,66.91,66.91,1400.0,52.5003,52.5081,52.4298,52.4298,1400.0
2015-02-04 14:15:00,66.92,66.92,66.65,66.66,1300.0,52.4376,52.4376,52.226,52.2339,1300.0
2015-02-04 14:20:00,66.66,67.13,66.66,67.03,3200.0,52.2339,52.6022,52.2339,52.5238,3200.0
2015-02-04 14:25:00,67.13,67.2,66.97,66.97,1900.0,52.6022,52.657,52.4768,52.4768,1900.0
2015-02-04 14:30:00,67.09,67.09,66.79,66.8,900.0,52.5708,52.5708,52.3357,52.3436,900.0
2015-02-04 14:35:00,66.77,67.16,66.77,67.16,1100.0,52.3201,52.6257,52.3201,52.6257,1100.0
2015-02-04 14:40:00,67.34,67.34,67.16,67.23,600.0,52.7667,52.7667,52.6257,52.6805,600.0
2015-02-04 14:45:00,67.09,67.32,67.09,67.16,700.0,52.5708,52.751,52.5708,52.6257,700.0
2015-02-04 14:50:00,67.19,67.19,66.93,67.13,1400.0,52.6492,52.6492,52.4454,52.6022,1400.0
2015-02-04 14:55:00,67.19,67.19,67.09,67.16,2600.0,52.6492,52.6492,52.5708,52.6257,2600.0
2015-02-04 15:00:00,67.14,67.14,66.94,67.08,600.0,52.61,52.61,52.4533,52.563,600.0
2015-02-04 15:05:00,67.2,67.2,67.11,67.17,500.0,52.657,52.657,52.5865,52.6335,500.0
2015-02-04 15:10:00,67.1,67.1,67.06,67.1,400.0,52.5786,52.5786,52.5473,52.5786,400.0
2015-02-04 15:15:00,67.21,67.35,67.1,67.22,1300.0,52.6648,52.7745,52.5786,52.6727,1300.0
2015-02-04 15:20:00,67.23,67.28,67.23,67.27,1600.0,52.6805,52.7197,52.6805,52.7119,1600.0
2015-02-04 15:25:00,67.21,67.31,67.14,67.31,2600.0,52.6648,52.7432,52.61,52.7432,2600.0
2015-02-04 15:30:00,67.58,67.83,67.58,67.78,1800.0,52.9548,53.1507,52.9548,53.1115,1800.0
2015-02-04 15:35:00,67.73,67.73,67.19,67.22,1500.0,53.0723,53.0723,52.6492,52.6727,1500.0
2015-02-04 15:40:00,67.17,67.17,66.86,66.98,2400.0,52.6335,52.6335,52.3906,52.4846,2400.0
2015-02-04 15:45:00,66.86,67.21,66.85,67.15,2200.0,52.3906,52.6648,52.3827,52.6178,2200.0
2015-02-04 15:50:00,67.22,67.22,66.88,67.07,3200.0,52.6727,52.6727,52.4063,52.5551,3200.0
2015-02-04 15:55:00,67.01,67.22,66.96,67.08,3900.0,52.5081,52.6727,52.4689,52.563,3900.0
2015-02-05 09:30:00,68.51,68.91,68.46,68.85,900.0,53.6835,53.9969,53.6443,53.9499,900.0
2015-02-05 09:35:00,68.78,69.07,68.71,68.71,1400.0,53.8951,54.1223,53.8402,53.8402,1400.0
2015-02-05 09:40:00,68.68,69.0,67.9,68.53,2300.0,53.8167,54.0675,53.2055,53.6992,2300.0
2015-02-05 09:45:00,68.28,69.0,68.24,68.91,3700.0,53.5033,54.0675,53.4719,53.9969,3700.0
2015-02-05 09:50:00,68.99,69.09,68.88,68.88,2100.0,54.0596,54.138,53.9734,53.9734,2100.0
2015-02-05 09:55:00,68.65,68.81,68.61,68.61,2400.0,53.7932,53.9186,53.7619,53.7619,2400.0
2015-02-05 10:00:00,68.56,68.67,68.23,68.65,4000.0,53.7227,53.8089,53.4641,53.7932,4000.0
2015-02-05 10:05:00,68.77,69.33,68.7,69.17,3700.0,53.8872,54.326,53.8324,54.2007,3700.0
2015-02-05 10:10:00,69.33,69.43,68.84,68.84,900.0,54.326,54.4044,53.9421,53.9421,900.0
2015-02-05 10:15:00,69.06,69.08,68.92,69.04,1900.0,54.1145,54.1301,54.0048,54.0988,1900.0
2015-02-05 10:20:00,68.64,69.08,68.64,68.98,900.0,53.7854,54.1301,53.7854,54.0518,900.0
2015-02-05 10:25:00,68.73,68.95,68.47,68.5,1400.0,53.8559,54.0283,53.6522,53.6757,1400.0
2015-02-05 10:30:00,68.33,68.4,68.2,68.35,700.0,53.5425,53.5973,53.4406,53.5581,700.0
2015-02-05 10:35:00,68.32,68.58,68.31,68.34,1500.0,53.5346,53.7384,53.5268,53.5503,1500.0
2015-02-05 10:40:00,68.45,68.61,68.36,68.49,2100.0,53.6365,53.7619,53.566,53.6678,2100.0
2015-02-05 10:45:00,68.49,68.58,68.33,68.47,2800.0,53.6678,53.7384,53.5425,53.6522,2800.0
2015-02-05 10:50:00,68.53,68.54,68.06,68.06,2200.0,53.6992,53.707,53.3309,53.3309,2200.0
2015-02-05 10:55:00,68.14,68.35,68.14,68.27,1200.0,53.3936,53.5581,53.3936,53.4954,1200.0
2015-02-05 11:00:00,68.45,68.63,68.4,68.48,1700.0,53.6365,53.7775,53.5973,53.66,1700.0
2015-02-05 11:05:00,68.7,68.94,68.36,68.49,1500.0,53.8324,54.0204,53.566,53.6678,1500.0
2015-02-05 11:10:00,68.44,68.48,68.22,68.27,1400.0,53.6286,53.66,53.4563,53.4954,1400.0
2015-02-05 11:15:00,68.31,68.31,67.7,67.76,2800.0,53.5268,53.5268,53.0488,53.0958,2800.0
2015-02-05 11:20:00,67.82,68.25,67.82,68.2,1400.0,53.1428,53.4798,53.1428,53.4406,1400.0
2015-02-05 11:25:00,68.17,68.37,68.14,68.14,1500.0,53.4171,53.5738,53.3936,53.3936,1500.0
2015-02-05 11:30:00,68.23,68.35,68.15,68.23,1000.0,53.4641,53.5581,53.4014,53.4641,1000.0
2015-02-05 11:35:00,68.42,68.74,68.38,68.7,900.0,53.613,53.8637,53.5816,53.8324,900.0
2015-02-05 11:40:00,68.8,68.8,68.55,68.55,1000.0,53.9107,53.9107,53.7148,53.7148,1000.0
2015-02-05 11:45:00,68.8,68.97,68.75,68.75,800.0,53.9107,54.0439,53.8716,53.8716,800.0
2015-02-05 11:50:00,68.78,68.99,68.78,68.99,800.0,53.8951,54.0596,53.8951,54.0596,800.0
2015-02-05 11:55:00,69.06,69.08,68.9,68.9,900.0,54.1145,54.1301,53.9891,53.9891,900.0
2015-02-05 12:00:00,68.8,68.94,68.64,68.74,4200.0,53.9107,54.0204,53.7854,53.8637,4200.0
2015-02-05 12:05:00,68.68,68.7,68.57,68.67,1600.0,53.8167,53.8324,53.7305,53.8089,1600.0
2015-02-05 12:10:00,68.69,69.06,68.69,69.02,400.0,53.8245,54.1145,53.8245,54.0831,400.0
2015-02-05 12:15:00,69.08,69.08,68.96,69.04,600.0,54.1301,54.1301,54.0361,54.0988,600.0
2015-02-05 12:20:00,69.16,69.18,69.09,69.15,1400.0,54.1928,54.2085,54.138,54.185,1400.0
2015-02-05 12:25:00,69.16,69.18,69.09,69.18,500.0,54.1928,54.2085,54.138,54.2085,500.0
2015-02-05 12:30:00,69.28,69.45,69.16,69.36,1100.0,54.2869,54.4201,54.1928,54.3495,1100.0
2015-02-05 12:35:00,69.4,69.4,69.13,69.16,600.0,54.3809,54.3809,54.1693,54.1928,600.0
2015-02-05 12:40:00,69.22,69.22,69.18,69.18,200.0,54.2398,54.2398,54.2085,54.2085,200.0
2015-02-05 12:45:00,69.22,69.22,68.97,68.97,1200.0,54.2398,54.2398,54.0439,54.0439,1200.0
2015-02-05 12:50:00,69.01,69.17,68.97,69.05,800.0,54.0753,54.2007,54.0439,54.1066,800.0
2015-02-05 12:55:00,68.95,69.05,68.89,68.96,900.0,54.0283,54.1066,53.9813,54.0361,900.0
2015-02-05 13:00:00,68.96,68.96,68.7,68.73,1000.0,54.0361,54.0361,53.8324,53.8559,1000.0
2015-02-05 13:05:00,68.72,68.72,68.6,68.65,400.0,53.8481,53.8481,53.754,53.7932,400.0
2015-02-05 13:10:00,68.88,68.88,68.6,68.6,1200.0,53.9734,53.9734,53.754,53.754,1200.0
2015-02-05 13:15:00,68.82,68.82,68.5,68.5,1000.0,53.9264,53.9264,53.6757,53.6757,1000.0
2015-02-05 13:20:00,68.5,68.5,68.35,68.36,400.0,53.6757,53.6757,53.5581,53.566,400.0
2015-02-05 13:25:00,68.46,68.73,68.4,68.72,500.0,53.6443,53.8559,53.5973,53.8481,500.0
2015-02-05 13:30:00,68.74,68.74,68.71,68.73,700.0,53.8637,53.8637,53.8402,53.8559,700.0
2015-02-05 13:35:00,68.69,68.85,68.69,68.81,1000.0,53.8245,53.9499,53.8245,53.9186,1000.0
2015-02-05 13:40:00,68.82,68.82,68.71,68.72,1000.0,53.9264,53.9264,53.8402,53.8481,1000.0
2015-02-05 13:45:00,68.82,68.96,68.74,68.96,1600.0,53.9264,54.0361,53.8637,54.0361,1600.0
2015-02-05 13:50:00,69.06,69.12,68.91,68.91,1300.0,54.1145,54.1615,53.9969,53.9969,1300.0
2015-02-05 13:55:00,68.74,68.81,68.36,68.53,800.0,53.8637,53.9186,53.566,53.6992,800.0
2015-02-05 14:00:00,68.53,68.53,68.25,68.27,600.0,53.6992,53.6992,53.4798,53.4954,600.0
2015-02-05 14:05:00,68.37,68.43,68.2,68.43,1200.0,53.5738,53.6208,53.4406,53.6208,1200.0
2015-02-05 14:10:00,68.71,68.82,68.7,68.72,600.0,53.8402,53.9264,53.8324,53.8481,600.0
2015-02-05 14:15:00,68.63,68.63,68.51,68.54,900.0,53.7775,53.7775,53.6835,53.707,900.0
2015-02-05 14:20:00,68.67,68.67,68.5,68.66,700.0,53.8089,53.8089,53.6757,53.801,700.0
2015-02-05 14:25:00,68.63,68.63,68.56,68.58,600.0,53.7775,53.7775,53.7227,53.7384,600.0
2015-02-05 14:30:00,68.79,68.86,68.59,68.85,3800.0,53.9029,53.9578,53.7462,53.9499,3800.0
2015-02-05 14:35:00,68.91,68.91,68.7,68.7,2000.0,53.9969,53.9969,53.8324,53.8324,2000.0
2015-02-05 14:40:00,68.61,68.61,68.19,68.19,600.0,53.7619,53.7619,53.4328,53.4328,600.0
2015-02-05 14:45:00,68.11,68.11,68.1,68.1,200.0,53.3701,53.3701,53.3622,53.3622,200.0
2015-02-05 14:50:00,68.68,68.75,68.63,68.63,1000.0,53.8167,53.8716,53.7775,53.7775,1000.0
2015-02-05 14:55:00,68.47,68.56,68.47,68.56,200.0,53.6522,53.7227,53.6522,53.7227,200.0
2015-02-05 15:00:00,68.72,68.74,68.63,68.74,1700.0,53.8481,53.8637,53.7775,53.8637,1700.0
2015-02-05 15:05:00,68.74,68.74,68.49,68.6,900.0,53.8637,53.8637,53.6678,53.754,900.0
2015-02-05 15:10:00,68.6,68.71,68.6,68.71,600.0,53.754,53.8402,53.754,53.8402,600.0
2015-02-05 15:15:00,68.7,68.74,68.66,68.74,600.0,53.8324,53.8637,53.801,53.8637,600.0
2015-02-05 15:20:00,68.76,68.86,68.76,68.86,1700.0,53.8794,53.9578,53.8794,53.9578,1700.0
2015-02-05 15:25:00,68.9,68.98,68.85,68.98,2700.0,53.9891,54.0518,53.9499,54.0518,2700.0
2015-02-05 15:30:00,68.96,69.07,68.92,69.07,2900.0,54.0361,54.1223,54.0048,54.1223,2900.0
2015-02-05 15:35:00,69.1,69.16,69.08,69.14,1900.0,54.1458,54.1928,54.1301,54.1772,1900.0
2015-02-05 15:40:00,69.24,69.26,69.07,69.07,2000.0,54.2555,54.2712,54.1223,54.1223,2000.0
2015-02-05 15:45:00,69.01,69.02,68.75,68.8,2400.0,54.0753,54.0831,53.8716,53.9107,2400.0
2015-02-05 15:50:00,68.85,69.01,68.83,68.94,3400.0,53.9499,54.0753,53.9342,54.0204,3400.0
2015-02-05 15:55:00,68.96,69.1,68.89,69.05,4200.0,54.0361,54.1458,53.9813,54.1066,4200.0
2015-02-06 09:30:00,69.94,69.94,69.94,69.94,100.0,54.804,54.804,54.804,54.804,100.0
2015-02-06 09:35:00,70.46,70.6,70.05,70.57,1800.0,55.2115,55.3212,54.8902,55.2977,1800.0
2015-02-06 09:40:00,70.58,70.76,70.21,70.22,3500.0,55.3055,55.4466,55.0156,55.0234,3500.0
2015-02-06 09:45:00,70.04,70.04,69.86,70.02,1000.0,54.8824,54.8824,54.7413,54.8667,1000.0
2015-02-06 09:50:00,69.89,70.1,69.77,69.93,1800.0,54.7648,54.9294,54.6708,54.7962,1800.0
2015-02-06 09:55:00,69.96,70.04,69.88,70.04,1000.0,54.8197,54.8824,54.757,54.8824,1000.0
2015-02-06 10:00:00,70.1,70.19,70.09,70.09,400.0,54.9294,54.9999,54.9216,54.9216,400.0
2015-02-06 10:05:00,70.03,70.3,69.91,70.27,1200.0,54.8746,55.0861,54.7805,55.0626,1200.0
2015-02-06 10:10:00,70.35,70.36,70.28,70.28,1600.0,55.1253,55.1331,55.0704,55.0704,1600.0
2015-02-06 10:15:00,70.29,70.6,70.29,70.45,1000.0,55.0783,55.3212,55.0783,55.2037,1000.0
2015-02-06 10:20:00,70.35,70.52,70.35,70.52,4200.0,55.1253,55.2585,55.1253,55.2585,4200.0
2015-02-06 10:25:00,70.51,70.51,70.26,70.36,2000.0,55.2507,55.2507,55.0548,55.1331,2000.0
2015-02-06 10:30:00,70.25,70.5,70.25,70.5,700.0,55.0469,55.2428,55.0469,55.2428,700.0
2015-02-06 10:35:00,70.37,70.42,69.99,70.21,2600.0,55.141,55.1801,54.8432,55.0156,2600.0
2015-02-06 10:40:00,70.07,70.07,69.75,69.81,2100.0,54.9059,54.9059,54.6551,54.7022,2100.0
2015-02-06 10:45:00,69.72,69.86,69.56,69.86,900.0,54.6316,54.7413,54.5063,54.7413,900.0
2015-02-06 10:50:00,69.84,69.84,69.36,69.47,900.0,54.7257,54.7257,54.3495,54.4357,900.0
2015-02-06 10:55:00,69.45,69.57,69.43,69.49,2000.0,54.4201,54.5141,54.4044,54.4514,2000.0
2015-02-06 11:00:00,69.49,69.57,69.24,69.24,2300.0,54.4514,54.5141,54.2555,54.2555,2300.0
2015-02-06 11:05:00,69.24,70.96,69.2,69.79,17900.0,54.2555,55.6033,54.2242,54.6865,17900.0
2015-02-06 11:10:00,69.75,69.75,69.44,69.48,1900.0,54.6551,54.6551,54.4122,54.4436,1900.0
2015-02-06 11:15:00,69.55,69.56,69.42,69.51,900.0,54.4984,54.5063,54.3966,54.4671,900.0
2015-02-06 11:20:00,69.5,69.51,69.43,69.49,1000.0,54.4592,54.4671,54.4044,54.4514,1000.0
2015-02-06 11:25:00,69.49,69.5,69.42,69.42,1600.0,54.4514,54.4592,54.3966,54.3966,1600.0
2015-02-06 11:30:00,69.21,69.21,69.01,69.11,7500.0,54.232,54.232,54.0753,54.1537,7500.0
2015-02-06 11:35:00,69.2,69.25,69.14,69.15,1400.0,54.2242,54.2634,54.1772,54.185,1400.0
2015-02-06 11:40:00,69.21,69.59,69.21,69.49,1100.0,54.232,54.5298,54.232,54.4514,1100.0
2015-02-06 11:45:00,69.44,69.44,69.35,69.35,800.0,54.4122,54.4122,54.3417,54.3417,800.0
2015-02-06 11:50:00,69.38,69.46,69.38,69.43,400.0,54.3652,54.4279,54.3652,54.4044,400.0
2015-02-06 11:55:00,69.35,69.85,69.35,69.75,1700.0,54.3417,54.7335,54.3417,54.6551,1700.0
2015-02-06 12:00:00,69.76,69.9,69.76,69.9,1000.0,54.663,54.7727,54.663,54.7727,1000.0
2015-02-06 12:05:00,69.92,70.0,69.86,70.0,1700.0,54.7884,54.851,54.7413,54.851,1700.0
2015-02-06 12:10:00,69.92,70.23,69.92,70.23,1400.0,54.7884,55.0313,54.7884,55.0313,1400.0
2015-02-06 12:15:00,70.19,70.19,70.09,70.09,400.0,54.9999,54.9999,54.9216,54.9216,400.0
2015-02-06 12:20:00,70.08,70.26,70.07,70.07,900.0,54.9137,55.0548,54.9059,54.9059,900.0
2015-02-06 12:25:00,70.06,70.09,70.06,70.09,300.0,54.8981,54.9216,54.8981,54.9216,300.0
2015-02-06 12:30:00,70.19,70.42,70.19,70.31,1100.0,54.9999,55.1801,54.9999,55.094,1100.0
2015-02-06 12:35:00,70.25,70.28,70.25,70.28,300.0,55.0469,55.0704,55.0469,55.0704,300.0
2015-02-06 12:40:00,70.3,70.32,69.9,69.9,1100.0,55.0861,55.1018,54.7727,54.7727,1100.0
2015-02-06 12:45:00,69.78,70.03,69.75,69.98,900.0,54.6787,54.8746,54.6551,54.8354,900.0
2015-02-06 12:50:00,70.06,70.06,69.9,69.9,600.0,54.8981,54.8981,54.7727,54.7727,600.0
2015-02-06 12:55:00,69.99,69.99,69.97,69.97,400.0,54.8432,54.8432,54.8275,54.8275,400.0
2015-02-06 13:00:00,69.91,70.21,69.91,70.16,600.0,54.7805,55.0156,54.7805,54.9764,600.0
2015-02-06 13:05:00,69.98,69.99,69.92,69.95,400.0,54.8354,54.8432,54.7884,54.8119,400.0
2015-02-06 13:10:00,69.79,69.79,69.53,69.53,500.0,54.6865,54.6865,54.4828,54.4828,500.0
2015-02-06 13:15:00,69.58,69.96,69.58,69.96,1200.0,54.5219,54.8197,54.5219,54.8197,1200.0
2015-02-06 13:20:00,70.05,70.09,69.9,70.02,2100.0,54.8902,54.9216,54.7727,54.8667,2100.0
2015-02-06 13:25:00,69.97,70.0,69.82,70.0,800.0,54.8275,54.851,54.71,54.851,800.0
2015-02-06 13:30:00,69.94,69.94,69.87,69.87,600.0,54.804,54.804,54.7492,54.7492,600.0
2015-02-06 13:35:00,70.02,70.02,69.91,69.91,500.0,54.8667,54.8667,54.7805,54.7805,500.0
2015-02-06 13:40:00,69.81,70.28,69.81,70.28,1100.0,54.7022,55.0704,54.7022,55.0704,1100.0
2015-02-06 13:45:00,70.39,70.49,70.39,70.41,1100.0,55.1566,55.235,55.1566,55.1723,1100.0
2015-02-06 13:50:00,70.35,70.35,70.08,70.08,500.0,55.1253,55.1253,54.9137,54.9137,500.0
2015-02-06 13:55:00,70.15,70.46,70.15,70.46,500.0,54.9686,55.2115,54.9686,55.2115,500.0
2015-02-06 14:00:00,69.98,70.15,69.98,70.1,800.0,54.8354,54.9686,54.8354,54.9294,800.0
2015-02-06 14:05:00,70.23,70.43,70.12,70.12,600.0,55.0313,55.188,54.9451,54.9451,600.0
2015-02-06 14:10:00,70.16,70.16,69.97,69.97,700.0,54.9764,54.9764,54.8275,54.8275,700.0
2015-02-06 14:15:00,70.34,70.42,70.33,70.33,300.0,55.1175,55.1801,55.1096,55.1096,300.0
2015-02-06 14:20:00,70.27,70.4,70.27,70.34,300.0,55.0626,55.1645,55.0626,55.1175,300.0
2015-02-06 14:25:00,70.3,70.3,70.23,70.23,400.0,55.0861,55.0861,55.0313,55.0313,400.0
2015-02-06 14:30:00,70.27,70.65,70.27,70.62,2500.0,55.0626,55.3604,55.0626,55.3369,2500.0
2015-02-06 14:35:00,70.75,70.88,70.59,70.62,3600.0,55.4387,55.5406,55.3134,55.3369,3600.0
2015-02-06 14:40:00,70.67,70.67,70.58,70.64,800.0,55.376,55.376,55.3055,55.3525,800.0
2015-02-06 14:45:00,70.61,70.77,70.55,70.77,1000.0,55.329,55.4544,55.282,55.4544,1000.0
2015-02-06 14:50:00,70.82,70.85,70.62,70.62,1200.0,55.4936,55.5171,55.3369,55.3369,1200.0
2015-02-06 14:55:00,70.6,70.7,70.6,70.7,400.0,55.3212,55.3996,55.3212,55.3996,400.0
2015-02-06 15:00:00,70.52,70.52,70.41,70.44,1400.0,55.2585,55.2585,55.1723,55.1958,1400.0
2015-02-06 15:05:00,70.47,70.58,70.47,70.49,600.0,55.2193,55.3055,55.2193,55.235,600.0
2015-02-06 15:10:00,70.52,70.72,70.52,70.71,1100.0,55.2585,55.4152,55.2585,55.4074,1100.0
2015-02-06 15:15:00,70.69,70.74,70.56,70.56,1700.0,55.3917,55.4309,55.2899,55.2899,1700.0
2015-02-06 15:20:00,70.52,70.77,70.52,70.69,1200.0,55.2585,55.4544,55.2585,55.3917,1200.0
2015-02-06 15:25:00,70.8,70.8,70.59,70.59,1200.0,55.4779,55.4779,55.3134,55.3134,1200.0
2015-02-06 15:30:00,70.55,71.04,70.55,71.03,3400.0,55.282,55.666,55.282,55.6581,3400.0
2015-02-06 15:35:00,71.03,71.04,70.99,71.01,2300.0,55.6581,55.666,55.6268,55.6425,2300.0
2015-02-06 15:40:00,71.0,71.0,70.74,70.76,3700.0,55.6346,55.6346,55.4309,55.4466,3700.0
2015-02-06 15:45:00,70.78,71.0,70.78,70.86,4200.0,55.4622,55.6346,55.4622,55.5249,4200.0
2015-02-06 15:50:00,70.88,71.0,70.75,70.89,3800.0,55.5406,55.6346,55.4387,55.5484,3800.0
2015-02-06 15:55:00,70.95,70.95,70.66,70.83,5000.0,55.5955,55.5955,55.3682,55.5014,5000.0
2015-02-09 09:30:00,71.13,71.47,70.97,71.0,700.0,55.7365,56.0029,55.6111,55.6346,700.0
2015-02-09 09:35:00,71.14,71.14,71.14,71.14,300.0,55.7443,55.7443,55.7443,55.7443,300.0
2015-02-09 09:40:00,71.45,71.45,70.98,70.98,500.0,55.9872,55.9872,55.619,55.619,500.0
2015-02-09 09:45:00,71.03,71.03,70.82,70.82,1000.0,55.6581,55.6581,55.4936,55.4936,1000.0
2015-02-09 09:50:00,71.06,71.09,71.06,71.09,200.0,55.6816,55.7052,55.6816,55.7052,200.0
2015-02-09 09:55:00,71.09,71.09,71.09,71.09,0.0,55.7052,55.7052,55.7052,55.7052,0.0
2015-02-09 10:00:00,71.27,71.54,71.27,71.42,400.0,55.8462,56.0578,55.8462,55.9637,400.0
2015-02-09 10:05:00,71.18,71.58,71.18,71.58,1000.0,55.7757,56.0891,55.7757,56.0891,1000.0
2015-02-09 10:10:00,71.49,71.49,71.46,71.46,200.0,56.0186,56.0186,55.9951,55.9951,200.0
2015-02-09 10:15:00,71.53,71.68,71.53,71.68,300.0,56.0499,56.1675,56.0499,56.1675,300.0
2015-02-09 10:20:00,71.77,71.77,71.66,71.66,500.0,56.238,56.238,56.1518,56.1518,500.0
2015-02-09 10:25:00,71.53,71.79,71.53,71.75,700.0,56.0499,56.2537,56.0499,56.2223,700.0
2015-02-09 10:30:00,71.79,71.83,71.78,71.83,500.0,56.2537,56.285,56.2458,56.285,500.0
2015-02-09 10:35:00,71.79,71.79,71.58,71.58,200.0,56.2537,56.2537,56.0891,56.0891,200.0
2015-02-09 10:40:00,71.45,71.58,71.45,71.45,1700.0,55.9872,56.0891,55.9872,55.9872,1700.0
2015-02-09 10:45:00,71.47,71.67,71.38,71.67,3400.0,56.0029,56.1596,55.9324,56.1596,3400.0
2015-02-09 10:50:00,71.67,71.67,71.26,71.26,700.0,56.1596,56.1596,55.8384,55.8384,700.0
2015-02-09 10:55:00,71.1,71.19,71.0,71.19,500.0,55.713,55.7835,55.6346,55.7835,500.0
2015-02-09 11:00:00,71.24,71.58,71.24,71.43,2800.0,55.8227,56.0891,55.8227,55.9716,2800.0
2015-02-09 11:05:00,71.55,71.75,71.35,71.62,1700.0,56.0656,56.2223,55.9089,56.1205,1700.0
2015-02-09 11:10:00,71.87,72.03,71.87,71.93,800.0,56.3163,56.4417,56.3163,56.3634,800.0
2015-02-09 11:15:00,71.9,71.95,71.77,71.84,1700.0,56.3399,56.379,56.238,56.2928,1700.0
2015-02-09 11:20:00,71.99,72.04,71.87,71.96,1800.0,56.4104,56.4496,56.3163,56.3869,1800.0
2015-02-09 11:25:00,71.83,71.98,71.69,71.79,1600.0,56.285,56.4025,56.1753,56.2537,1600.0
2015-02-09 11:30:00,71.85,71.94,71.48,71.51,1200.0,56.3007,56.3712,56.0108,56.0343,1200.0
2015-02-09 11:35:00,71.81,71.9,71.6,71.68,1500.0,56.2693,56.3399,56.1048,56.1675,1500.0
2015-02-09 11:40:00,71.75,71.79,71.42,71.42,800.0,56.2223,56.2537,55.9637,55.9637,800.0
2015-02-09 11:45:00,71.32,71.32,71.14,71.14,500.0,55.8854,55.8854,55.7443,55.7443,500.0
2015-02-09 11:50:00,71.16,71.16,71.1,71.1,600.0,55.76,55.76,55.713,55.713,600.0
2015-02-09 11:55:00,71.05,71.06,71.01,71.04,1200.0,55.6738,55.6816,55.6425,55.666,1200.0
2015-02-09 12:00:00,71.14,71.14,71.0,71.02,800.0,55.7443,55.7443,55.6346,55.6503,800.0
2015-02-09 12:05:00,71.1,71.24,71.1,71.22,1200.0,55.713,55.8227,55.713,55.807,1200.0
2015-02-09 12:10:00,71.19,71.19,71.09,71.13,1500.0,55.7835,55.7835,55.7052,55.7365,1500.0
2015-02-09 12:15:00,71.21,71.21,71.11,71.11,600.0,55.7992,55.7992,55.7208,55.7208,600.0
2015-02-09 12:20:00,71.14,71.19,71.04,71.19,1300.0,55.7443,55.7835,55.666,55.7835,1300.0
2015-02-09 12:25:00,71.15,71.18,71.07,71.09,2500.0,55.7522,55.7757,55.6895,55.7052,2500.0
2015-02-09 12:30:00,71.41,71.41,71.32,71.39,600.0,55.9559,55.9559,55.8854,55.9402,600.0
2015-02-09 12:35:00,71.26,71.34,71.26,71.34,1900.0,55.8384,55.901,55.8384,55.901,1900.0
2015-02-09 12:40:00,71.35,71.55,71.19,71.19,5700.0,55.9089,56.0656,55.7835,55.7835,5700.0
2015-02-09 12:45:00,71.15,71.38,71.15,71.38,1500.0,55.7522,55.9324,55.7522,55.9324,1500.0
2015-02-09 12:50:00,71.4,71.64,71.4,71.64,400.0,55.9481,56.1361,55.9481,56.1361,400.0
2015-02-09 12:55:00,71.45,71.45,71.3,71.39,800.0,55.9872,55.9872,55.8697,55.9402,800.0
2015-02-09 13:00:00,71.43,71.48,71.41,71.41,500.0,55.9716,56.0108,55.9559,55.9559,500.0
2015-02-09 13:05:00,71.48,71.51,71.46,71.46,300.0,56.0108,56.0343,55.9951,55.9951,300.0
2015-02-09 13:10:00,71.5,71.5,71.32,71.32,400.0,56.0264,56.0264,55.8854,55.8854,400.0
2015-02-09 13:15:00,71.5,71.5,71.46,71.46,400.0,56.0264,56.0264,55.9951,55.9951,400.0
2015-02-09 13:20:00,71.47,71.47,71.15,71.18,1400.0,56.0029,56.0029,55.7522,55.7757,1400.0
2015-02-09 13:25:00,71.31,71.31,71.14,71.17,1200.0,55.8775,55.8775,55.7443,55.7678,1200.0
2015-02-09 13:30:00,71.16,71.25,71.16,71.24,2400.0,55.76,55.8305,55.76,55.8227,2400.0
2015-02-09 13:35:00,71.41,71.41,71.26,71.26,1600.0,55.9559,55.9559,55.8384,55.8384,1600.0
2015-02-09 13:40:00,71.47,71.77,71.47,71.52,600.0,56.0029,56.238,56.0029,56.0421,600.0
2015-02-09 13:45:00,71.5,71.67,71.45,71.67,600.0,56.0264,56.1596,55.9872,56.1596,600.0
2015-02-09 13:50:00,71.63,71.82,71.63,71.82,800.0,56.1283,56.2772,56.1283,56.2772,800.0
2015-02-09 13:55:00,71.79,71.91,71.79,71.85,1200.0,56.2537,56.3477,56.2537,56.3007,1200.0
2015-02-09 14:00:00,71.83,71.86,71.78,71.78,900.0,56.285,56.3085,56.2458,56.2458,900.0
2015-02-09 14:05:00,71.7,71.79,71.55,71.55,1500.0,56.1831,56.2537,56.0656,56.0656,1500.0
2015-02-09 14:10:00,71.64,71.64,71.44,71.44,500.0,56.1361,56.1361,55.9794,55.9794,500.0
2015-02-09 14:15:00,71.6,71.6,71.19,71.19,700.0,56.1048,56.1048,55.7835,55.7835,700.0
2015-02-09 14:20:00,71.2,71.26,71.15,71.22,1100.0,55.7913,55.8384,55.7522,55.807,1100.0
2015-02-09 14:25:00,71.3,71.35,71.15,71.35,600.0,55.8697,55.9089,55.7522,55.9089,600.0
2015-02-09 14:30:00,71.28,71.28,71.22,71.22,600.0,55.854,55.854,55.807,55.807,600.0
2015-02-09 14:35:00,71.27,71.27,71.2,71.22,1000.0,55.8462,55.8462,55.7913,55.807,1000.0
2015-02-09 14:40:00,71.34,71.39,71.21,71.21,1500.0,55.901,55.9402,55.7992,55.7992,1500.0
2015-02-09 14:45:00,71.35,71.35,71.23,71.23,700.0,55.9089,55.9089,55.8149,55.8149,700.0
2015-02-09 14:50:00,71.28,71.3,71.23,71.23,600.0,55.854,55.8697,55.8149,55.8149,600.0
2015-02-09 14:55:00,71.17,71.35,71.15,71.15,1100.0,55.7678,55.9089,55.7522,55.7522,1100.0
2015-02-09 15:00:00,71.1,71.23,71.05,71.06,1100.0,55.713,55.8149,55.6738,55.6816,1100.0
2015-02-09 15:05:00,70.94,70.99,70.73,70.74,900.0,55.5876,55.6268,55.4231,55.4309,900.0
2015-02-09 15:10:00,70.71,70.78,70.58,70.58,1400.0,55.4074,55.4622,55.3055,55.3055,1400.0
2015-02-09 15:15:00,70.64,70.64,70.44,70.44,2200.0,55.3525,55.3525,55.1958,55.1958,2200.0
2015-02-09 15:20:00,70.44,70.61,70.37,70.59,2700.0,55.1958,55.329,55.141,55.3134,2700.0
2015-02-09 15:25:00,70.64,70.64,70.45,70.53,1800.0,55.3525,55.3525,55.2037,55.2663,1800.0
2015-02-09 15:30:00,70.47,70.54,70.41,70.48,4100.0,55.2193,55.2742,55.1723,55.2272,4100.0
2015-02-09 15:35:00,70.34,70.34,70.26,70.27,900.0,55.1175,55.1175,55.0548,55.0626,900.0
2015-02-09 15:40:00,70.25,70.38,70.19,70.19,1400.0,55.0469,55.1488,54.9999,54.9999,1400.0
2015-02-09 15:45:00,70.2,70.49,70.18,70.49,1500.0,55.0078,55.235,54.9921,55.235,1500.0
2015-02-09 15:50:00,70.41,70.41,70.16,70.23,2000.0,55.1723,55.1723,54.9764,55.0313,2000.0
2015-02-09 15:55:00,70.22,70.22,70.09,70.09,1100.0,55.0234,55.0234,54.9216,54.9216,1100.0
2015-02-10 09:30:00,70.45,70.45,69.72,69.72,500.0,55.2037,55.2037,54.6316,54.6316,500.0
2015-02-10 09:35:00,68.69,68.78,68.5,68.5,1100.0,53.8245,53.8951,53.6757,53.6757,1100.0
2015-02-10 09:40:00,68.29,68.3,67.7,67.76,3200.0,53.5111,53.5189,53.0488,53.0958,3200.0
2015-02-10 09:45:00,67.89,68.54,67.63,68.54,2600.0,53.1977,53.707,52.9939,53.707,2600.0
2015-02-10 09:50:00,68.65,69.13,68.65,69.04,1500.0,53.7932,54.1693,53.7932,54.0988,1500.0
2015-02-10 09:55:00,68.48,68.48,68.31,68.35,1800.0,53.66,53.66,53.5268,53.5581,1800.0
2015-02-10 10:00:00,68.45,68.56,68.08,68.08,1300.0,53.6365,53.7227,53.3466,53.3466,1300.0
2015-02-10 10:05:00,68.0,68.21,67.99,68.19,3300.0,53.2839,53.4484,53.276,53.4328,3300.0
2015-02-10 10:10:00,68.26,68.26,68.1,68.12,400.0,53.4876,53.4876,53.3622,53.3779,400.0
2015-02-10 10:15:00,68.19,68.43,68.16,68.16,2200.0,53.4328,53.6208,53.4092,53.4092,2200.0
2015-02-10 10:20:00,68.22,68.22,67.82,67.82,2500.0,53.4563,53.4563,53.1428,53.1428,2500.0
2015-02-10 10:25:00,67.79,68.13,67.78,68.13,1700.0,53.1193,53.3857,53.1115,53.3857,1700.0
2015-02-10 10:30:00,68.17,68.53,68.06,68.53,2300.0,53.4171,53.6992,53.3309,53.6992,2300.0
2015-02-10 10:35:00,68.49,68.74,68.49,68.74,1800.0,53.6678,53.8637,53.6678,53.8637,1800.0
2015-02-10 10:40:00,68.64,68.64,68.62,68.62,500.0,53.7854,53.7854,53.7697,53.7697,500.0
2015-02-10 10:45:00,68.4,68.55,68.4,68.51,1300.0,53.5973,53.7148,53.5973,53.6835,1300.0
2015-02-10 10:50:00,68.67,68.8,68.49,68.49,1300.0,53.8089,53.9107,53.6678,53.6678,1300.0
2015-02-10 10:55:00,68.46,68.8,68.46,68.74,1500.0,53.6443,53.9107,53.6443,53.8637,1500.0
2015-02-10 11:00:00,68.52,68.57,68.52,68.56,500.0,53.6913,53.7305,53.6913,53.7227,500.0
2015-02-10 11:05:00,68.37,68.42,68.36,68.42,1900.0,53.5738,53.613,53.566,53.613,1900.0
2015-02-10 11:10:00,68.53,68.53,68.36,68.42,1200.0,53.6992,53.6992,53.566,53.613,1200.0
2015-02-10 11:15:00,68.12,68.35,68.12,68.35,1000.0,53.3779,53.5581,53.3779,53.5581,1000.0
2015-02-10 11:20:00,68.44,68.53,68.43,68.43,2000.0,53.6286,53.6992,53.6208,53.6208,2000.0
2015-02-10 11:25:00,68.21,68.22,68.06,68.22,1500.0,53.4484,53.4563,53.3309,53.4563,1500.0
2015-02-10 11:30:00,68.28,68.54,68.28,68.53,1900.0,53.5033,53.707,53.5033,53.6992,1900.0
2015-02-10 11:35:00,68.51,68.55,68.32,68.32,2700.0,53.6835,53.7148,53.5346,53.5346,2700.0
2015-02-10 11:40:00,68.36,68.51,68.35,68.49,2200.0,53.566,53.6835,53.5581,53.6678,2200.0
2015-02-10 11:45:00,68.44,68.52,68.42,68.52,3500.0,53.6286,53.6913,53.613,53.6913,3500.0
2015-02-10 11:50:00,68.44,68.66,68.44,68.66,2000.0,53.6286,53.801,53.6286,53.801,2000.0
2015-02-10 11:55:00,68.75,68.8,68.62,68.72,2200.0,53.8716,53.9107,53.7697,53.8481,2200.0
2015-02-10 12:00:00,68.67,68.79,68.6,68.79,800.0,53.8089,53.9029,53.754,53.9029,800.0
2015-02-10 12:05:00,68.95,69.0,68.95,68.99,1300.0,54.0283,54.0675,54.0283,54.0596,1300.0
2015-02-10 12:10:00,68.93,69.05,68.93,68.94,1100.0,54.0126,54.1066,54.0126,54.0204,1100.0
2015-02-10 12:15:00,68.93,69.2,68.93,69.2,1600.0,54.0126,54.2242,54.0126,54.2242,1600.0
2015-02-10 12:20:00,69.25,69.37,69.25,69.36,600.0,54.2634,54.3574,54.2634,54.3495,600.0
2015-02-10 12:25:00,69.36,69.41,69.34,69.34,800.0,54.3495,54.3887,54.3339,54.3339,800.0
2015-02-10 12:30:00,69.34,69.35,69.13,69.3,1800.0,54.3339,54.3417,54.1693,54.3025,1800.0
2015-02-10 12:35:00,69.31,69.45,69.26,69.45,1300.0,54.3104,54.4201,54.2712,54.4201,1300.0
2015-02-10 12:40:00,69.46,69.48,69.29,69.36,1200.0,54.4279,54.4436,54.2947,54.3495,1200.0
2015-02-10 12:45:00,69.29,69.44,69.29,69.44,700.0,54.2947,54.4122,54.2947,54.4122,700.0
2015-02-10 12:50:00,69.37,69.47,69.34,69.41,3300.0,54.3574,54.4357,54.3339,54.3887,3300.0
2015-02-10 12:55:00,69.32,69.47,69.15,69.15,1300.0,54.3182,54.4357,54.185,54.185,1300.0
2015-02-10 13:00:00,69.42,69.49,69.42,69.49,400.0,54.3966,54.4514,54.3966,54.4514,400.0
2015-02-10 13:05:00,69.46,69.46,69.29,69.43,1200.0,54.4279,54.4279,54.2947,54.4044,1200.0
2015-02-10 13:10:00,69.47,69.84,69.47,69.84,1000.0,54.4357,54.7257,54.4357,54.7257,1000.0
2015-02-10 13:15:00,69.74,69.74,69.6,69.64,1600.0,54.6473,54.6473,54.5376,54.569,1600.0
2015-02-10 13:20:00,69.69,69.69,69.23,69.3,1100.0,54.6081,54.6081,54.2477,54.3025,1100.0
2015-02-10 13:25:00,69.24,69.24,69.13,69.13,500.0,54.2555,54.2555,54.1693,54.1693,500.0
2015-02-10 13:30:00,69.11,69.18,69.07,69.18,1800.0,54.1537,54.2085,54.1223,54.2085,1800.0
2015-02-10 13:35:00,69.18,69.28,69.06,69.06,1800.0,54.2085,54.2869,54.1145,54.1145,1800.0
2015-02-10 13:40:00,69.06,69.06,68.86,68.88,1300.0,54.1145,54.1145,53.9578,53.9734,1300.0
2015-02-10 13:45:00,68.89,69.12,68.89,69.0,1900.0,53.9813,54.1615,53.9813,54.0675,1900.0
2015-02-10 13:50:00,68.98,69.23,68.98,69.15,1700.0,54.0518,54.2477,54.0518,54.185,1700.0
2015-02-10 13:55:00,69.05,69.08,68.91,68.91,500.0,54.1066,54.1301,53.9969,53.9969,500.0
2015-02-10 14:00:00,68.81,68.96,68.78,68.95,1100.0,53.9186,54.0361,53.8951,54.0283,1100.0
2015-02-10 14:05:00,69.02,69.06,68.71,68.72,1800.0,54.0831,54.1145,53.8402,53.8481,1800.0
2015-02-10 14:10:00,68.66,68.68,68.52,68.52,800.0,53.801,53.8167,53.6913,53.6913,800.0
2015-02-10 14:15:00,68.43,68.64,68.4,68.64,2800.0,53.6208,53.7854,53.5973,53.7854,2800.0
2015-02-10 14:20:00,68.65,68.65,68.53,68.55,1500.0,53.7932,53.7932,53.6992,53.7148,1500.0
2015-02-10 14:25:00,68.54,68.76,68.54,68.67,2000.0,53.707,53.8794,53.707,53.8089,2000.0
2015-02-10 14:30:00,68.75,68.91,68.75,68.91,1100.0,53.8716,53.9969,53.8716,53.9969,1100.0
2015-02-10 14:35:00,68.99,68.99,68.83,68.83,400.0,54.0596,54.0596,53.9342,53.9342,400.0
2015-02-10 14:40:00,68.74,68.86,68.64,68.65,4300.0,53.8637,53.9578,53.7854,53.7932,4300.0
2015-02-10 14:45:00,68.68,68.79,68.68,68.79,800.0,53.8167,53.9029,53.8167,53.9029,800.0
2015-02-10 14:50:00,68.86,68.93,68.82,68.93,1400.0,53.9578,54.0126,53.9264,54.0126,1400.0
2015-02-10 14:55:00,68.99,69.05,68.96,69.04,2700.0,54.0596,54.1066,54.0361,54.0988,2700.0
2015-02-10 15:00:00,69.03,69.11,68.89,68.96,2100.0,54.091,54.1537,53.9813,54.0361,2100.0
2015-02-10 15:05:00,69.02,69.26,69.02,69.26,1500.0,54.0831,54.2712,54.0831,54.2712,1500.0
2015-02-10 15:10:00,69.22,69.27,69.21,69.25,1800.0,54.2398,54.279,54.232,54.2634,1800.0
2015-02-10 15:15:00,69.26,69.45,69.26,69.42,2000.0,54.2712,54.4201,54.2712,54.3966,2000.0
2015-02-10 15:20:00,69.55,69.55,69.45,69.45,1300.0,54.4984,54.4984,54.4201,54.4201,1300.0
2015-02-10 15:25:00,69.44,69.62,69.41,69.57,3300.0,54.4122,54.5533,54.3887,54.5141,3300.0
2015-02-10 15:30:00,69.62,69.71,69.59,69.61,1900.0,54.5533,54.6238,54.5298,54.5454,1900.0
2015-02-10 15:35:00,69.62,69.74,69.55,69.61,3300.0,54.5533,54.6473,54.4984,54.5454,3300.0
2015-02-10 15:40:00,69.6,69.6,69.52,69.52,1800.0,54.5376,54.5376,54.4749,54.4749,1800.0
2015-02-10 15:45:00,69.51,69.52,69.26,69.39,3100.0,54.4671,54.4749,54.2712,54.3731,3100.0
2015-02-10 15:50:00,69.46,69.49,69.35,69.41,5000.0,54.4279,54.4514,54.3417,54.3887,5000.0
2015-02-10 15:55:00,69.4,69.48,69.28,69.41,3100.0,54.3809,54.4436,54.2869,54.3887,3100.0
2015-02-11 09:30:00,67.49,67.49,66.8,66.89,2700.0,52.8842,52.8842,52.3436,52.4141,2700.0
2015-02-11 09:35:00,67.15,67.15,66.67,66.88,500.0,52.6178,52.6178,52.2417,52.4063,500.0
2015-02-11 09:40:00,66.73,66.73,66.29,66.49,600.0,52.2887,52.2887,51.9439,52.1007,600.0
2015-02-11 09:45:00,66.61,67.61,66.61,67.36,4500.0,52.1947,52.9783,52.1947,52.7824,4500.0
2015-02-11 09:50:00,67.29,67.29,67.02,67.23,3700.0,52.7275,52.7275,52.516,52.6805,3700.0
2015-02-11 09:55:00,66.8,67.38,66.7,67.38,2900.0,52.3436,52.798,52.2652,52.798,2900.0
2015-02-11 10:00:00,67.25,67.29,67.19,67.19,900.0,52.6962,52.7275,52.6492,52.6492,900.0
2015-02-11 10:05:00,67.1,67.18,66.97,67.02,3400.0,52.5786,52.6413,52.4768,52.516,3400.0
2015-02-11 10:10:00,66.99,66.99,66.47,66.47,1800.0,52.4924,52.4924,52.085,52.085,1800.0
2015-02-11 10:15:00,66.56,66.56,66.15,66.36,1700.0,52.1555,52.1555,51.8342,51.9988,1700.0
2015-02-11 10:20:00,66.44,66.57,66.4,66.4,1600.0,52.0615,52.1633,52.0301,52.0301,1600.0
2015-02-11 10:25:00,66.32,66.32,66.0,66.05,2600.0,51.9674,51.9674,51.7167,51.7559,2600.0
2015-02-11 10:30:00,66.02,66.36,65.56,66.09,7000.0,51.7324,51.9988,51.3719,51.7872,7000.0
2015-02-11 10:35:00,66.07,66.76,66.07,66.46,4100.0,51.7715,52.3122,51.7715,52.0771,4100.0
2015-02-11 10:40:00,66.43,66.71,66.36,66.54,2300.0,52.0536,52.273,51.9988,52.1398,2300.0
2015-02-11 10:45:00,66.88,67.27,66.88,67.24,6000.0,52.4063,52.7119,52.4063,52.6883,6000.0
2015-02-11 10:50:00,67.25,67.67,67.25,67.67,3600.0,52.6962,53.0253,52.6962,53.0253,3600.0
2015-02-11 10:55:00,67.73,67.83,67.57,67.57,2500.0,53.0723,53.1507,52.9469,52.9469,2500.0
2015-02-11 11:00:00,67.57,67.74,67.5,67.6,3000.0,52.9469,53.0801,52.8921,52.9704,3000.0
2015-02-11 11:05:00,67.39,67.39,66.65,66.74,3100.0,52.8059,52.8059,52.226,52.2966,3100.0
2015-02-11 11:10:00,66.75,67.36,66.75,67.32,1900.0,52.3044,52.7824,52.3044,52.751,1900.0
2015-02-11 11:15:00,67.26,67.26,66.99,67.17,2300.0,52.704,52.704,52.4924,52.6335,2300.0
2015-02-11 11:20:00,67.23,67.44,67.09,67.16,3700.0,52.6805,52.8451,52.5708,52.6257,3700.0
2015-02-11 11:25:00,66.99,67.3,66.82,67.3,2400.0,52.4924,52.7354,52.3592,52.7354,2400.0
2015-02-11 11:30:00,67.12,67.39,67.12,67.3,900.0,52.5943,52.8059,52.5943,52.7354,900.0
2015-02-11 11:35:00,67.4,67.53,67.21,67.21,1500.0,52.8137,52.9156,52.6648,52.6648,1500.0
2015-02-11 11:40:00,67.08,67.11,66.81,67.03,2700.0,52.563,52.5865,52.3514,52.5238,2700.0
2015-02-11 11:45:00,66.93,67.23,66.81,66.98,1900.0,52.4454,52.6805,52.3514,52.4846,1900.0
2015-02-11 11:50:00,67.09,67.52,67.09,67.48,900.0,52.5708,52.9077,52.5708,52.8764,900.0
2015-02-11 11:55:00,67.36,67.36,67.07,67.21,700.0,52.7824,52.7824,52.5551,52.6648,700.0
2015-02-11 12:00:00,67.17,67.31,67.01,67.31,800.0,52.6335,52.7432,52.5081,52.7432,800.0
2015-02-11 12:05:00,67.53,67.83,67.4,67.77,2000.0,52.9156,53.1507,52.8137,53.1036,2000.0
2015-02-11 12:10:00,67.4,67.55,67.4,67.5,3100.0,52.8137,52.9313,52.8137,52.8921,3100.0
2015-02-11 12:15:00,67.5,67.82,67.5,67.71,1200.0,52.8921,53.1428,52.8921,53.0566,1200.0
2015-02-11 12:20:00,67.75,68.13,67.75,68.09,1300.0,53.088,53.3857,53.088,53.3544,1300.0
2015-02-11 12:25:00,68.17,68.18,68.13,68.13,500.0,53.4171,53.4249,53.3857,53.3857,500.0
2015-02-11 12:30:00,68.24,68.43,68.24,68.37,700.0,53.4719,53.6208,53.4719,53.5738,700.0
2015-02-11 12:35:00,68.37,68.42,68.07,68.07,1200.0,53.5738,53.613,53.3387,53.3387,1200.0
2015-02-11 12:40:00,68.07,68.07,67.8,67.88,2100.0,53.3387,53.3387,53.1272,53.1898,2100.0
2015-02-11 12:45:00,67.79,68.02,67.79,68.0,1100.0,53.1193,53.2995,53.1193,53.2839,1100.0
2015-02-11 12:50:00,67.86,68.11,67.77,68.09,3000.0,53.1742,53.3701,53.1036,53.3544,3000.0
2015-02-11 12:55:00,68.07,68.15,67.89,68.02,1200.0,53.3387,53.4014,53.1977,53.2995,1200.0
2015-02-11 13:00:00,68.0,68.0,67.73,67.73,2400.0,53.2839,53.2839,53.0723,53.0723,2400.0
2015-02-11 13:05:00,67.71,67.71,67.31,67.56,1600.0,53.0566,53.0566,52.7432,52.9391,1600.0
2015-02-11 13:10:00,67.7,67.71,67.37,67.37,2000.0,53.0488,53.0566,52.7902,52.7902,2000.0
2015-02-11 13:15:00,67.36,67.52,67.01,67.52,1300.0,52.7824,52.9077,52.5081,52.9077,1300.0
2015-02-11 13:20:00,67.21,67.48,67.06,67.48,600.0,52.6648,52.8764,52.5473,52.8764,600.0
2015-02-11 13:25:00,67.63,67.71,67.63,67.7,900.0,52.9939,53.0566,52.9939,53.0488,900.0
2015-02-11 13:30:00,67.57,67.57,67.57,67.57,200.0,52.9469,52.9469,52.9469,52.9469,200.0
2015-02-11 13:35:00,67.68,67.68,67.45,67.45,400.0,53.0331,53.0331,52.8529,52.8529,400.0
2015-02-11 13:40:00,67.42,67.73,67.42,67.7,1500.0,52.8294,53.0723,52.8294,53.0488,1500.0
2015-02-11 13:45:00,67.7,67.75,67.31,67.31,1000.0,53.0488,53.088,52.7432,52.7432,1000.0
2015-02-11 13:50:00,67.12,67.13,67.05,67.05,1400.0,52.5943,52.6022,52.5395,52.5395,1400.0
2015-02-11 13:55:00,67.01,67.52,67.01,67.48,1000.0,52.5081,52.9077,52.5081,52.8764,1000.0
2015-02-11 14:00:00,67.43,67.51,67.12,67.29,1100.0,52.8372,52.8999,52.5943,52.7275,1100.0
2015-02-11 14:05:00,67.38,67.38,66.84,67.03,1500.0,52.798,52.798,52.3749,52.5238,1500.0
2015-02-11 14:10:00,66.97,67.37,66.97,67.36,1700.0,52.4768,52.7902,52.4768,52.7824,1700.0
2015-02-11 14:15:00,67.25,67.33,67.14,67.33,2700.0,52.6962,52.7589,52.61,52.7589,2700.0
2015-02-11 14:20:00,67.16,67.25,67.16,67.25,800.0,52.6257,52.6962,52.6257,52.6962,800.0
2015-02-11 14:25:00,67.3,67.34,67.3,67.34,1000.0,52.7354,52.7667,52.7354,52.7667,1000.0
2015-02-11 14:30:00,67.52,67.86,67.52,67.86,800.0,52.9077,53.1742,52.9077,53.1742,800.0
2015-02-11 14:35:00,67.74,67.74,67.56,67.67,500.0,53.0801,53.0801,52.9391,53.0253,500.0
2015-02-11 14:40:00,67.67,67.82,67.67,67.82,800.0,53.0253,53.1428,53.0253,53.1428,800.0
2015-02-11 14:45:00,67.97,68.0,67.8,67.8,1200.0,53.2604,53.2839,53.1272,53.1272,1200.0
2015-02-11 14:50:00,67.8,67.91,67.79,67.89,900.0,53.1272,53.2133,53.1193,53.1977,900.0
2015-02-11 14:55:00,67.87,67.89,67.83,67.84,600.0,53.182,53.1977,53.1507,53.1585,600.0
2015-02-11 15:00:00,67.94,68.22,67.94,68.2,1100.0,53.2369,53.4563,53.2369,53.4406,1100.0
2015-02-11 15:05:00,68.29,68.29,68.19,68.27,1000.0,53.5111,53.5111,53.4328,53.4954,1000.0
2015-02-11 15:10:00,68.23,68.23,68.07,68.23,2900.0,53.4641,53.4641,53.3387,53.4641,2900.0
2015-02-11 15:15:00,68.13,68.27,68.13,68.17,800.0,53.3857,53.4954,53.3857,53.4171,800.0
2015-02-11 15:20:00,68.16,68.32,68.13,68.24,600.0,53.4092,53.5346,53.3857,53.4719,600.0
2015-02-11 15:25:00,68.38,68.62,68.38,68.54,7900.0,53.5816,53.7697,53.5816,53.707,7900.0
2015-02-11 15:30:00,68.52,68.56,68.42,68.48,2300.0,53.6913,53.7227,53.613,53.66,2300.0
2015-02-11 15:35:00,68.5,68.72,68.49,68.71,3300.0,53.6757,53.8481,53.6678,53.8402,3300.0
2015-02-11 15:40:00,68.85,68.85,68.65,68.66,3300.0,53.9499,53.9499,53.7932,53.801,3300.0
2015-02-11 15:45:00,68.63,68.71,68.57,68.62,3300.0,53.7775,53.8402,53.7305,53.7697,3300.0
2015-02-11 15:50:00,68.64,68.83,68.63,68.79,5800.0,53.7854,53.9342,53.7775,53.9029,5800.0
2015-02-11 15:55:00,68.74,68.81,68.71,68.78,4000.0,53.8637,53.9186,53.8402,53.8951,4000.0
2015-02-12 09:30:00,70.04,71.25,70.04,71.0,1800.0,54.8824,55.8305,54.8824,55.6346,1800.0
2015-02-12 09:35:00,71.35,72.02,71.27,71.88,1700.0,55.9089,56.4339,55.8462,56.3242,1700.0
2015-02-12 09:40:00,71.45,71.81,71.18,71.24,2700.0,55.9872,56.2693,55.7757,55.8227,2700.0
2015-02-12 09:45:00,70.81,71.58,70.51,71.58,4600.0,55.4857,56.0891,55.2507,56.0891,4600.0
2015-02-12 09:50:00,71.88,72.0,71.75,71.75,600.0,56.3242,56.4182,56.2223,56.2223,600.0
2015-02-12 09:55:00,71.83,71.83,71.41,71.41,400.0,56.285,56.285,55.9559,55.9559,400.0
2015-02-12 10:00:00,71.45,71.76,71.3,71.38,2600.0,55.9872,56.2302,55.8697,55.9324,2600.0
2015-02-12 10:05:00,71.45,71.9,71.42,71.9,2100.0,55.9872,56.3399,55.9637,56.3399,2100.0
2015-02-12 10:10:00,71.97,72.3,71.95,72.27,7200.0,56.3947,56.6533,56.379,56.6298,7200.0
2015-02-12 10:15:00,72.27,72.55,72.19,72.5,3500.0,56.6298,56.8492,56.5671,56.81,3500.0
2015-02-12 10:20:00,72.47,72.49,72.2,72.41,3100.0,56.7865,56.8022,56.5749,56.7395,3100.0
2015-02-12 10:25:00,72.61,72.61,71.97,71.97,3000.0,56.8962,56.8962,56.3947,56.3947,3000.0
2015-02-12 10:30:00,71.93,71.93,71.49,71.73,3100.0,56.3634,56.3634,56.0186,56.2066,3100.0
2015-02-12 10:35:00,71.67,72.0,71.66,72.0,5700.0,56.1596,56.4182,56.1518,56.4182,5700.0
2015-02-12 10:40:00,72.04,72.7,72.04,72.69,7200.0,56.4496,56.9667,56.4496,56.9589,7200.0
2015-02-12 10:45:00,72.73,72.73,72.18,72.34,2400.0,56.9902,56.9902,56.5593,56.6846,2400.0
2015-02-12 10:50:00,72.33,72.51,72.27,72.32,900.0,56.6768,56.8178,56.6298,56.669,900.0
2015-02-12 10:55:00,72.08,72.34,72.03,72.28,1400.0,56.4809,56.6846,56.4417,56.6376,1400.0
2015-02-12 11:00:00,72.28,72.58,72.28,72.32,1500.0,56.6376,56.8727,56.6376,56.669,1500.0
2015-02-12 11:05:00,72.37,72.65,72.29,72.29,3000.0,56.7081,56.9275,56.6455,56.6455,3000.0
2015-02-12 11:10:00,72.34,72.6,72.29,72.59,2400.0,56.6846,56.8884,56.6455,56.8805,2400.0
2015-02-12 11:15:00,72.87,73.13,72.82,73.13,1800.0,57.0999,57.3037,57.0608,57.3037,1800.0
2015-02-12 11:20:00,73.04,73.04,72.39,72.4,3000.0,57.2331,57.2331,56.7238,56.7317,3000.0
2015-02-12 11:25:00,72.45,72.5,72.3,72.3,2900.0,56.7708,56.81,56.6533,56.6533,2900.0
2015-02-12 11:30:00,72.27,72.79,72.26,72.77,6700.0,56.6298,57.0372,56.6219,57.0216,6700.0
2015-02-12 11:35:00,72.81,72.99,72.68,72.68,800.0,57.0529,57.194,56.9511,56.9511,800.0
2015-02-12 11:40:00,72.68,72.83,72.68,72.83,700.0,56.9511,57.0686,56.9511,57.0686,700.0
2015-02-12 11:45:00,72.89,72.94,72.89,72.92,1000.0,57.1156,57.1548,57.1156,57.1391,1000.0
2015-02-12 11:50:00,72.71,72.76,72.58,72.58,800.0,56.9746,57.0137,56.8727,56.8727,800.0
2015-02-12 11:55:00,72.78,72.94,72.78,72.93,600.0,57.0294,57.1548,57.0294,57.147,600.0
2015-02-12 12:00:00,72.92,72.92,72.71,72.73,600.0,57.1391,57.1391,56.9746,56.9902,600.0
2015-02-12 12:05:00,72.76,72.76,72.44,72.44,200.0,57.0137,57.0137,56.763,56.763,200.0
2015-02-12 12:10:00,72.54,72.78,72.54,72.71,900.0,56.8414,57.0294,56.8414,56.9746,900.0
2015-02-12 12:15:00,72.83,73.0,72.64,72.64,800.0,57.0686,57.2018,56.9197,56.9197,800.0
2015-02-12 12:20:00,72.75,72.93,72.75,72.93,300.0,57.0059,57.147,57.0059,57.147,300.0
2015-02-12 12:25:00,72.9,72.91,72.69,72.91,2200.0,57.1234,57.1313,56.9589,57.1313,2200.0
2015-02-12 12:30:00,72.96,72.99,72.58,72.66,1500.0,57.1705,57.194,56.8727,56.9354,1500.0
2015-02-12 12:35:00,72.66,72.67,72.66,72.67,300.0,56.9354,56.9432,56.9354,56.9432,300.0
2015-02-12 12:40:00,72.63,72.63,72.43,72.49,1400.0,56.9119,56.9119,56.7552,56.8022,1400.0
2015-02-12 12:45:00,72.41,72.58,72.29,72.56,1300.0,56.7395,56.8727,56.6455,56.857,1300.0
2015-02-12 12:50:00,72.6,72.75,72.57,72.66,900.0,56.8884,57.0059,56.8649,56.9354,900.0
2015-02-12 12:55:00,72.75,72.75,72.65,72.65,500.0,57.0059,57.0059,56.9275,56.9275,500.0
2015-02-12 13:00:00,72.73,72.97,72.73,72.97,800.0,56.9902,57.1783,56.9902,57.1783,800.0
2015-02-12 13:05:00,72.88,72.88,72.65,72.78,1200.0,57.1078,57.1078,56.9275,57.0294,1200.0
2015-02-12 13:10:00,73.0,73.04,72.95,73.0,800.0,57.2018,57.2331,57.1626,57.2018,800.0
2015-02-12 13:15:00,73.02,73.27,72.92,72.92,1100.0,57.2175,57.4134,57.1391,57.1391,1100.0
2015-02-12 13:20:00,73.07,73.12,73.07,73.1,300.0,57.2567,57.2958,57.2567,57.2802,300.0
2015-02-12 13:25:00,73.06,73.06,73.06,73.06,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2015-02-12 13:30:00,73.15,73.15,72.85,72.85,400.0,57.3193,57.3193,57.0843,57.0843,400.0
2015-02-12 13:35:00,73.13,73.21,73.13,73.21,200.0,57.3037,57.3664,57.3037,57.3664,200.0
2015-02-12 13:40:00,73.28,73.28,73.28,73.28,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2015-02-12 13:45:00,73.15,73.27,73.11,73.27,500.0,57.3193,57.4134,57.288,57.4134,500.0
2015-02-12 13:50:00,73.28,73.29,72.96,73.01,1100.0,57.4212,57.429,57.1705,57.2096,1100.0
2015-02-12 13:55:00,72.96,73.08,72.96,73.08,800.0,57.1705,57.2645,57.1705,57.2645,800.0
2015-02-12 14:00:00,73.1,73.17,73.04,73.1,1200.0,57.2802,57.335,57.2331,57.2802,1200.0
2015-02-12 14:05:00,73.18,73.27,73.18,73.22,800.0,57.3428,57.4134,57.3428,57.3742,800.0
2015-02-12 14:10:00,73.23,73.36,73.23,73.36,900.0,57.382,57.4839,57.382,57.4839,900.0
2015-02-12 14:15:00,73.3,73.3,73.01,73.01,2100.0,57.4369,57.4369,57.2096,57.2096,2100.0
2015-02-12 14:20:00,72.87,72.87,72.87,72.87,100.0,57.0999,57.0999,57.0999,57.0999,100.0
2015-02-12 14:25:00,72.83,73.03,72.82,73.03,1400.0,57.0686,57.2253,57.0608,57.2253,1400.0
2015-02-12 14:30:00,73.05,73.15,73.05,73.15,700.0,57.241,57.3193,57.241,57.3193,700.0
2015-02-12 14:35:00,72.92,73.14,72.9,73.14,1000.0,57.1391,57.3115,57.1234,57.3115,1000.0
2015-02-12 14:40:00,73.11,73.23,73.11,73.19,600.0,57.288,57.382,57.288,57.3507,600.0
2015-02-12 14:45:00,73.21,73.25,73.17,73.25,700.0,57.3664,57.3977,57.335,57.3977,700.0
2015-02-12 14:50:00,72.91,73.05,72.84,73.03,700.0,57.1313,57.241,57.0764,57.2253,700.0
2015-02-12 14:55:00,73.11,73.12,72.96,72.96,900.0,57.288,57.2958,57.1705,57.1705,900.0
2015-02-12 15:00:00,72.88,73.01,72.85,73.0,1200.0,57.1078,57.2096,57.0843,57.2018,1200.0
2015-02-12 15:05:00,73.04,73.17,72.97,73.06,1200.0,57.2331,57.335,57.1783,57.2488,1200.0
2015-02-12 15:10:00,73.14,73.14,72.86,73.1,1000.0,57.3115,57.3115,57.0921,57.2802,1000.0
2015-02-12 15:15:00,72.96,72.96,72.89,72.89,1300.0,57.1705,57.1705,57.1156,57.1156,1300.0
2015-02-12 15:20:00,72.92,72.95,72.79,72.9,3300.0,57.1391,57.1626,57.0372,57.1234,3300.0
2015-02-12 15:25:00,72.91,72.92,72.81,72.9,900.0,57.1313,57.1391,57.0529,57.1234,900.0
2015-02-12 15:30:00,72.86,72.86,72.62,72.62,1600.0,57.0921,57.0921,56.904,56.904,1600.0
2015-02-12 15:35:00,72.64,72.83,72.57,72.83,1500.0,56.9197,57.0686,56.8649,57.0686,1500.0
2015-02-12 15:40:00,72.84,72.96,72.77,72.78,2300.0,57.0764,57.1705,57.0216,57.0294,2300.0
2015-02-12 15:45:00,72.77,72.92,72.77,72.92,2500.0,57.0216,57.1391,57.0216,57.1391,2500.0
2015-02-12 15:50:00,72.89,73.06,72.89,72.98,4000.0,57.1156,57.2488,57.1156,57.1861,4000.0
2015-02-12 15:55:00,72.94,73.05,72.94,72.97,1500.0,57.1548,57.241,57.1548,57.1783,1500.0
2015-02-13 09:30:00,74.76,75.25,74.76,74.96,800.0,58.5809,58.9649,58.5809,58.7376,800.0
2015-02-13 09:35:00,74.54,74.92,74.54,74.92,300.0,58.4085,58.7063,58.4085,58.7063,300.0
2015-02-13 09:40:00,74.73,74.73,74.12,74.12,1500.0,58.5574,58.5574,58.0794,58.0794,1500.0
2015-02-13 09:45:00,74.01,74.46,73.9,74.46,1600.0,57.9932,58.3458,57.907,58.3458,1600.0
2015-02-13 09:50:00,74.54,74.61,74.08,74.08,600.0,58.4085,58.4634,58.0481,58.0481,600.0
2015-02-13 09:55:00,74.2,74.24,74.05,74.05,2500.0,58.1421,58.1734,58.0246,58.0246,2500.0
2015-02-13 10:00:00,74.02,74.02,73.71,73.99,1500.0,58.0011,58.0011,57.7581,57.9776,1500.0
2015-02-13 10:05:00,74.16,74.37,73.94,74.05,1200.0,58.1108,58.2753,57.9384,58.0246,1200.0
2015-02-13 10:10:00,74.09,74.44,73.87,73.87,1300.0,58.0559,58.3302,57.8835,57.8835,1300.0
2015-02-13 10:15:00,73.93,73.93,73.52,73.76,2000.0,57.9305,57.9305,57.6093,57.7973,2000.0
2015-02-13 10:20:00,73.7,73.74,73.27,73.27,1600.0,57.7503,57.7817,57.4134,57.4134,1600.0
2015-02-13 10:25:00,73.32,73.32,73.12,73.15,1800.0,57.4525,57.4525,57.2958,57.3193,1800.0
2015-02-13 10:30:00,73.35,73.87,73.21,73.87,10200.0,57.4761,57.8835,57.3664,57.8835,10200.0
2015-02-13 10:35:00,73.8,74.09,73.8,74.09,4700.0,57.8287,58.0559,57.8287,58.0559,4700.0
2015-02-13 10:40:00,74.13,74.17,73.83,73.91,4200.0,58.0873,58.1186,57.8522,57.9149,4200.0
2015-02-13 10:45:00,73.93,73.97,73.57,73.58,2100.0,57.9305,57.9619,57.6484,57.6563,2100.0
2015-02-13 10:50:00,73.51,73.56,73.35,73.39,4300.0,57.6014,57.6406,57.4761,57.5074,4300.0
2015-02-13 10:55:00,73.61,73.69,73.5,73.55,900.0,57.6798,57.7425,57.5936,57.6328,900.0
2015-02-13 11:00:00,73.66,73.83,73.63,73.79,1800.0,57.719,57.8522,57.6955,57.8208,1800.0
2015-02-13 11:05:00,73.73,73.81,73.62,73.75,1300.0,57.7738,57.8365,57.6876,57.7895,1300.0
2015-02-13 11:10:00,73.73,73.74,73.42,73.55,3400.0,57.7738,57.7817,57.5309,57.6328,3400.0
2015-02-13 11:15:00,73.54,73.56,73.37,73.54,1900.0,57.6249,57.6406,57.4917,57.6249,1900.0
2015-02-13 11:20:00,73.5,73.54,73.19,73.52,3900.0,57.5936,57.6249,57.3507,57.6093,3900.0
2015-02-13 11:25:00,73.61,73.69,73.59,73.63,1300.0,57.6798,57.7425,57.6641,57.6955,1300.0
2015-02-13 11:30:00,73.93,73.94,73.61,73.94,2200.0,57.9305,57.9384,57.6798,57.9384,2200.0
2015-02-13 11:35:00,73.95,73.96,73.9,73.91,2500.0,57.9462,57.954,57.907,57.9149,2500.0
2015-02-13 11:40:00,73.88,73.99,73.77,73.99,1800.0,57.8914,57.9776,57.8052,57.9776,1800.0
2015-02-13 11:45:00,74.06,74.13,73.83,73.86,2100.0,58.0324,58.0873,57.8522,57.8757,2100.0
2015-02-13 11:50:00,73.83,73.83,73.61,73.65,800.0,57.8522,57.8522,57.6798,57.7111,800.0
2015-02-13 11:55:00,73.62,73.83,73.47,73.83,5700.0,57.6876,57.8522,57.5701,57.8522,5700.0
2015-02-13 12:00:00,73.95,73.96,73.71,73.71,1900.0,57.9462,57.954,57.7581,57.7581,1900.0
2015-02-13 12:05:00,73.58,73.62,73.5,73.57,1700.0,57.6563,57.6876,57.5936,57.6484,1700.0
2015-02-13 12:10:00,73.52,73.52,73.27,73.4,2600.0,57.6093,57.6093,57.4134,57.5152,2600.0
2015-02-13 12:15:00,73.54,73.54,73.4,73.4,1800.0,57.6249,57.6249,57.5152,57.5152,1800.0
2015-02-13 12:20:00,73.48,73.64,73.43,73.62,1000.0,57.5779,57.7033,57.5387,57.6876,1000.0
2015-02-13 12:25:00,73.74,73.79,73.63,73.63,1200.0,57.7817,57.8208,57.6955,57.6955,1200.0
2015-02-13 12:30:00,73.6,73.75,73.55,73.63,3700.0,57.672,57.7895,57.6328,57.6955,3700.0
2015-02-13 12:35:00,73.43,73.43,73.32,73.32,400.0,57.5387,57.5387,57.4525,57.4525,400.0
2015-02-13 12:40:00,73.27,73.53,73.27,73.46,1000.0,57.4134,57.6171,57.4134,57.5623,1000.0
2015-02-13 12:45:00,73.35,73.48,73.35,73.37,800.0,57.4761,57.5779,57.4761,57.4917,800.0
2015-02-13 12:50:00,73.35,73.45,73.29,73.44,1400.0,57.4761,57.5544,57.429,57.5466,1400.0
2015-02-13 12:55:00,73.34,73.34,73.31,73.31,200.0,57.4682,57.4682,57.4447,57.4447,200.0
2015-02-13 13:00:00,73.36,73.45,73.36,73.36,1100.0,57.4839,57.5544,57.4839,57.4839,1100.0
2015-02-13 13:05:00,73.46,73.5,73.43,73.49,500.0,57.5623,57.5936,57.5387,57.5858,500.0
2015-02-13 13:10:00,73.38,73.49,73.25,73.48,1600.0,57.4996,57.5858,57.3977,57.5779,1600.0
2015-02-13 13:15:00,73.52,73.52,73.31,73.45,1100.0,57.6093,57.6093,57.4447,57.5544,1100.0
2015-02-13 13:20:00,73.46,73.46,73.37,73.38,1500.0,57.5623,57.5623,57.4917,57.4996,1500.0
2015-02-13 13:25:00,73.42,73.42,72.9,72.95,1200.0,57.5309,57.5309,57.1234,57.1626,1200.0
2015-02-13 13:30:00,72.95,72.98,72.85,72.98,1400.0,57.1626,57.1861,57.0843,57.1861,1400.0
2015-02-13 13:35:00,73.0,73.0,72.69,72.9,4300.0,57.2018,57.2018,56.9589,57.1234,4300.0
2015-02-13 13:40:00,72.9,72.93,72.72,72.72,5400.0,57.1234,57.147,56.9824,56.9824,5400.0
2015-02-13 13:45:00,72.64,72.9,72.64,72.9,2800.0,56.9197,57.1234,56.9197,57.1234,2800.0
2015-02-13 13:50:00,72.99,73.1,72.83,73.02,1300.0,57.194,57.2802,57.0686,57.2175,1300.0
2015-02-13 13:55:00,72.96,72.96,72.68,72.78,1800.0,57.1705,57.1705,56.9511,57.0294,1800.0
2015-02-13 14:00:00,72.76,73.05,72.76,72.99,1800.0,57.0137,57.241,57.0137,57.194,1800.0
2015-02-13 14:05:00,73.04,73.14,73.04,73.14,1400.0,57.2331,57.3115,57.2331,57.3115,1400.0
2015-02-13 14:10:00,73.23,73.28,72.94,73.14,1400.0,57.382,57.4212,57.1548,57.3115,1400.0
2015-02-13 14:15:00,73.21,73.3,73.2,73.2,500.0,57.3664,57.4369,57.3585,57.3585,500.0
2015-02-13 14:20:00,73.22,73.22,73.06,73.06,800.0,57.3742,57.3742,57.2488,57.2488,800.0
2015-02-13 14:25:00,73.0,73.39,73.0,73.39,1800.0,57.2018,57.5074,57.2018,57.5074,1800.0
2015-02-13 14:30:00,73.32,73.47,73.27,73.44,1300.0,57.4525,57.5701,57.4134,57.5466,1300.0
2015-02-13 14:35:00,73.47,73.5,73.29,73.37,1500.0,57.5701,57.5936,57.429,57.4917,1500.0
2015-02-13 14:40:00,73.46,73.46,73.22,73.22,1200.0,57.5623,57.5623,57.3742,57.3742,1200.0
2015-02-13 14:45:00,73.21,73.25,73.14,73.24,1200.0,57.3664,57.3977,57.3115,57.3899,1200.0
2015-02-13 14:50:00,73.18,73.24,73.15,73.24,600.0,57.3428,57.3899,57.3193,57.3899,600.0
2015-02-13 14:55:00,73.18,73.41,73.18,73.26,1400.0,57.3428,57.5231,57.3428,57.4055,1400.0
2015-02-13 15:00:00,73.21,73.43,73.2,73.42,1500.0,57.3664,57.5387,57.3585,57.5309,1500.0
2015-02-13 15:05:00,73.47,73.64,73.47,73.59,1600.0,57.5701,57.7033,57.5701,57.6641,1600.0
2015-02-13 15:10:00,73.66,73.86,73.66,73.86,1800.0,57.719,57.8757,57.719,57.8757,1800.0
2015-02-13 15:15:00,73.91,73.96,73.74,73.74,3000.0,57.9149,57.954,57.7817,57.7817,3000.0
2015-02-13 15:20:00,73.64,73.66,73.6,73.64,1800.0,57.7033,57.719,57.672,57.7033,1800.0
2015-02-13 15:25:00,73.63,73.65,73.57,73.63,1900.0,57.6955,57.7111,57.6484,57.6955,1900.0
2015-02-13 15:30:00,73.63,73.63,73.32,73.35,5000.0,57.6955,57.6955,57.4525,57.4761,5000.0
2015-02-13 15:35:00,73.35,73.55,73.33,73.48,4400.0,57.4761,57.6328,57.4604,57.5779,4400.0
2015-02-13 15:40:00,73.46,73.49,73.38,73.39,5100.0,57.5623,57.5858,57.4996,57.5074,5100.0
2015-02-13 15:45:00,73.41,73.49,73.41,73.48,5200.0,57.5231,57.5858,57.5231,57.5779,5200.0
2015-02-13 15:50:00,73.49,73.5,73.39,73.39,4900.0,57.5858,57.5936,57.5074,57.5074,4900.0
2015-02-13 15:55:00,73.41,73.48,73.37,73.43,2600.0,57.5231,57.5779,57.4917,57.5387,2600.0
2015-02-17 09:30:00,72.65,72.72,72.62,72.72,500.0,56.9275,56.9824,56.904,56.9824,500.0
2015-02-17 09:35:00,72.89,72.89,72.89,72.89,100.0,57.1156,57.1156,57.1156,57.1156,100.0
2015-02-17 09:40:00,72.69,72.69,72.43,72.6,900.0,56.9589,56.9589,56.7552,56.8884,900.0
2015-02-17 09:45:00,72.71,72.71,72.6,72.7,1900.0,56.9746,56.9746,56.8884,56.9667,1900.0
2015-02-17 09:50:00,72.63,72.75,72.52,72.52,1700.0,56.9119,57.0059,56.8257,56.8257,1700.0
2015-02-17 09:55:00,72.61,73.0,72.53,72.89,1500.0,56.8962,57.2018,56.8335,57.1156,1500.0
2015-02-17 10:00:00,72.98,73.0,72.67,72.86,3000.0,57.1861,57.2018,56.9432,57.0921,3000.0
2015-02-17 10:05:00,72.83,73.18,72.82,73.18,3700.0,57.0686,57.3428,57.0608,57.3428,3700.0
2015-02-17 10:10:00,73.08,73.32,72.97,73.31,1100.0,57.2645,57.4525,57.1783,57.4447,1100.0
2015-02-17 10:15:00,73.27,73.27,72.76,72.85,1700.0,57.4134,57.4134,57.0137,57.0843,1700.0
2015-02-17 10:20:00,72.84,72.96,72.67,72.76,1700.0,57.0764,57.1705,56.9432,57.0137,1700.0
2015-02-17 10:25:00,72.83,72.83,72.63,72.63,900.0,57.0686,57.0686,56.9119,56.9119,900.0
2015-02-17 10:30:00,72.74,72.95,72.74,72.93,800.0,56.9981,57.1626,56.9981,57.147,800.0
2015-02-17 10:35:00,72.93,73.0,72.91,72.91,800.0,57.147,57.2018,57.1313,57.1313,800.0
2015-02-17 10:40:00,72.81,72.81,72.68,72.72,1600.0,57.0529,57.0529,56.9511,56.9824,1600.0
2015-02-17 10:45:00,72.79,72.91,72.74,72.9,1300.0,57.0372,57.1313,56.9981,57.1234,1300.0
2015-02-17 10:50:00,72.98,73.0,72.94,72.97,1100.0,57.1861,57.2018,57.1548,57.1783,1100.0
2015-02-17 10:55:00,72.94,73.44,72.94,73.44,2200.0,57.1548,57.5466,57.1548,57.5466,2200.0
2015-02-17 11:00:00,73.36,73.36,73.0,73.05,2500.0,57.4839,57.4839,57.2018,57.241,2500.0
2015-02-17 11:05:00,73.03,73.15,73.03,73.05,1900.0,57.2253,57.3193,57.2253,57.241,1900.0
2015-02-17 11:10:00,73.06,73.13,72.71,72.71,2200.0,57.2488,57.3037,56.9746,56.9746,2200.0
2015-02-17 11:15:00,72.75,72.96,72.58,72.89,4000.0,57.0059,57.1705,56.8727,57.1156,4000.0
2015-02-17 11:20:00,72.89,73.12,72.78,73.01,5300.0,57.1156,57.2958,57.0294,57.2096,5300.0
2015-02-17 11:25:00,73.02,73.1,72.94,73.03,4400.0,57.2175,57.2802,57.1548,57.2253,4400.0
2015-02-17 11:30:00,73.02,73.11,72.84,73.11,3600.0,57.2175,57.288,57.0764,57.288,3600.0
2015-02-17 11:35:00,73.08,73.25,73.08,73.2,2600.0,57.2645,57.3977,57.2645,57.3585,2600.0
2015-02-17 11:40:00,73.25,73.99,73.25,73.93,6600.0,57.3977,57.9776,57.3977,57.9305,6600.0
2015-02-17 11:45:00,73.98,74.04,73.73,73.78,3400.0,57.9697,58.0167,57.7738,57.813,3400.0
2015-02-17 11:50:00,73.63,73.87,73.63,73.63,1700.0,57.6955,57.8835,57.6955,57.6955,1700.0
2015-02-17 11:55:00,73.66,73.66,73.41,73.66,1700.0,57.719,57.719,57.5231,57.719,1700.0
2015-02-17 12:00:00,73.73,73.92,73.73,73.92,1000.0,57.7738,57.9227,57.7738,57.9227,1000.0
2015-02-17 12:05:00,73.94,73.94,73.74,73.74,3900.0,57.9384,57.9384,57.7817,57.7817,3900.0
2015-02-17 12:10:00,73.75,73.88,73.7,73.84,3000.0,57.7895,57.8914,57.7503,57.86,3000.0
2015-02-17 12:15:00,73.87,73.99,73.8,73.81,2600.0,57.8835,57.9776,57.8287,57.8365,2600.0
2015-02-17 12:20:00,73.82,73.95,73.73,73.79,1900.0,57.8443,57.9462,57.7738,57.8208,1900.0
2015-02-17 12:25:00,73.75,73.85,73.69,73.72,1100.0,57.7895,57.8679,57.7425,57.766,1100.0
2015-02-17 12:30:00,73.64,73.96,73.64,73.96,2100.0,57.7033,57.954,57.7033,57.954,2100.0
2015-02-17 12:35:00,73.93,74.01,73.88,73.97,1900.0,57.9305,57.9932,57.8914,57.9619,1900.0
2015-02-17 12:40:00,74.03,74.03,73.87,73.87,500.0,58.0089,58.0089,57.8835,57.8835,500.0
2015-02-17 12:45:00,73.75,73.75,73.59,73.69,900.0,57.7895,57.7895,57.6641,57.7425,900.0
2015-02-17 12:50:00,73.73,73.73,73.62,73.63,1400.0,57.7738,57.7738,57.6876,57.6955,1400.0
2015-02-17 12:55:00,73.66,73.72,73.57,73.66,2700.0,57.719,57.766,57.6484,57.719,2700.0
2015-02-17 13:00:00,73.71,73.8,73.51,73.59,2000.0,57.7581,57.8287,57.6014,57.6641,2000.0
2015-02-17 13:05:00,73.82,73.87,73.77,73.87,1100.0,57.8443,57.8835,57.8052,57.8835,1100.0
2015-02-17 13:10:00,73.92,73.97,73.81,73.89,1400.0,57.9227,57.9619,57.8365,57.8992,1400.0
2015-02-17 13:15:00,73.94,73.94,73.85,73.85,1400.0,57.9384,57.9384,57.8679,57.8679,1400.0
2015-02-17 13:20:00,73.84,73.84,73.61,73.61,1600.0,57.86,57.86,57.6798,57.6798,1600.0
2015-02-17 13:25:00,73.57,73.59,73.47,73.58,3700.0,57.6484,57.6641,57.5701,57.6563,3700.0
2015-02-17 13:30:00,73.53,73.84,73.53,73.79,1600.0,57.6171,57.86,57.6171,57.8208,1600.0
2015-02-17 13:35:00,73.8,73.88,73.8,73.88,900.0,57.8287,57.8914,57.8287,57.8914,900.0
2015-02-17 13:40:00,73.89,73.94,73.77,73.77,2600.0,57.8992,57.9384,57.8052,57.8052,2600.0
2015-02-17 13:45:00,73.73,73.78,73.51,73.53,5100.0,57.7738,57.813,57.6014,57.6171,5100.0
2015-02-17 13:50:00,73.54,73.75,73.43,73.7,3800.0,57.6249,57.7895,57.5387,57.7503,3800.0
2015-02-17 13:55:00,73.79,74.15,73.79,74.15,2200.0,57.8208,58.1029,57.8208,58.1029,2200.0
2015-02-17 14:00:00,74.04,74.04,73.86,73.88,400.0,58.0167,58.0167,57.8757,57.8914,400.0
2015-02-17 14:05:00,73.8,73.84,73.65,73.65,1700.0,57.8287,57.86,57.7111,57.7111,1700.0
2015-02-17 14:10:00,73.71,73.82,73.71,73.82,600.0,57.7581,57.8443,57.7581,57.8443,600.0
2015-02-17 14:15:00,73.93,74.11,73.93,74.11,1100.0,57.9305,58.0716,57.9305,58.0716,1100.0
2015-02-17 14:20:00,74.0,74.19,74.0,74.15,2000.0,57.9854,58.1343,57.9854,58.1029,2000.0
2015-02-17 14:25:00,74.15,74.15,73.97,74.0,1000.0,58.1029,58.1029,57.9619,57.9854,1000.0
2015-02-17 14:30:00,73.94,73.94,73.83,73.85,1600.0,57.9384,57.9384,57.8522,57.8679,1600.0
2015-02-17 14:35:00,73.86,74.07,73.86,74.07,1700.0,57.8757,58.0402,57.8757,58.0402,1700.0
2015-02-17 14:40:00,74.14,74.14,74.08,74.08,600.0,58.0951,58.0951,58.0481,58.0481,600.0
2015-02-17 14:45:00,74.11,74.11,73.92,73.92,1600.0,58.0716,58.0716,57.9227,57.9227,1600.0
2015-02-17 14:50:00,73.94,74.01,73.87,73.89,2400.0,57.9384,57.9932,57.8835,57.8992,2400.0
2015-02-17 14:55:00,73.89,74.03,73.88,74.01,1100.0,57.8992,58.0089,57.8914,57.9932,1100.0
2015-02-17 15:00:00,73.89,73.89,73.87,73.88,800.0,57.8992,57.8992,57.8835,57.8914,800.0
2015-02-17 15:05:00,73.85,73.87,73.72,73.83,3000.0,57.8679,57.8835,57.766,57.8522,3000.0
2015-02-17 15:10:00,73.97,74.03,73.96,73.96,800.0,57.9619,58.0089,57.954,57.954,800.0
2015-02-17 15:15:00,74.04,74.04,73.91,73.91,1700.0,58.0167,58.0167,57.9149,57.9149,1700.0
2015-02-17 15:20:00,73.93,73.93,73.78,73.83,3200.0,57.9305,57.9305,57.813,57.8522,3200.0
2015-02-17 15:25:00,73.82,73.82,73.56,73.59,5600.0,57.8443,57.8443,57.6406,57.6641,5600.0
2015-02-17 15:30:00,73.61,73.8,73.6,73.71,5200.0,57.6798,57.8287,57.672,57.7581,5200.0
2015-02-17 15:35:00,73.73,73.8,73.56,73.57,3800.0,57.7738,57.8287,57.6406,57.6484,3800.0
2015-02-17 15:40:00,73.56,73.56,73.43,73.49,5200.0,57.6406,57.6406,57.5387,57.5858,5200.0
2015-02-17 15:45:00,73.49,73.6,73.36,73.36,10200.0,57.5858,57.672,57.4839,57.4839,10200.0
2015-02-17 15:50:00,73.25,73.38,73.18,73.27,9500.0,57.3977,57.4996,57.3428,57.4134,9500.0
2015-02-17 15:55:00,73.28,73.71,73.28,73.62,6600.0,57.4212,57.7581,57.4212,57.6876,6600.0
2015-02-18 09:30:00,71.28,72.47,71.28,72.47,700.0,55.854,56.7865,55.854,56.7865,700.0
2015-02-18 09:35:00,72.17,73.51,72.12,73.51,1300.0,56.5514,57.6014,56.5122,57.6014,1300.0
2015-02-18 09:40:00,74.11,75.28,74.11,75.11,3400.0,58.0716,58.9884,58.0716,58.8552,3400.0
2015-02-18 09:45:00,74.99,75.61,74.88,74.88,2800.0,58.7611,59.247,58.6749,58.6749,2800.0
2015-02-18 09:50:00,74.71,74.8,74.24,74.28,3000.0,58.5417,58.6123,58.1734,58.2048,3000.0
2015-02-18 09:55:00,74.23,74.23,73.95,74.1,2600.0,58.1656,58.1656,57.9462,58.0637,2600.0
2015-02-18 10:00:00,74.19,74.54,74.19,74.4,2800.0,58.1343,58.4085,58.1343,58.2988,2800.0
2015-02-18 10:05:00,74.45,74.45,74.02,74.28,1700.0,58.338,58.338,58.0011,58.2048,1700.0
2015-02-18 10:10:00,74.35,74.43,73.86,73.86,1900.0,58.2596,58.3223,57.8757,57.8757,1900.0
2015-02-18 10:15:00,73.86,74.67,73.85,74.09,2700.0,57.8757,58.5104,57.8679,58.0559,2700.0
2015-02-18 10:20:00,74.16,74.16,73.56,73.56,1600.0,58.1108,58.1108,57.6406,57.6406,1600.0
2015-02-18 10:25:00,73.69,73.88,73.69,73.88,1000.0,57.7425,57.8914,57.7425,57.8914,1000.0
2015-02-18 10:30:00,73.55,74.08,73.45,74.08,2500.0,57.6328,58.0481,57.5544,58.0481,2500.0
2015-02-18 10:35:00,74.21,74.33,74.21,74.33,1700.0,58.1499,58.244,58.1499,58.244,1700.0
2015-02-18 10:40:00,74.48,74.79,74.48,74.79,1600.0,58.3615,58.6044,58.3615,58.6044,1600.0
2015-02-18 10:45:00,74.85,74.85,74.32,74.37,3100.0,58.6514,58.6514,58.2361,58.2753,3100.0
2015-02-18 10:50:00,74.38,74.78,74.38,74.78,3000.0,58.2832,58.5966,58.2832,58.5966,3000.0
2015-02-18 10:55:00,74.99,75.02,74.67,74.95,2100.0,58.7611,58.7846,58.5104,58.7298,2100.0
2015-02-18 11:00:00,75.06,75.51,74.97,74.97,2500.0,58.816,59.1686,58.7455,58.7455,2500.0
2015-02-18 11:05:00,74.84,74.99,74.75,74.95,2900.0,58.6436,58.7611,58.5731,58.7298,2900.0
2015-02-18 11:10:00,74.99,75.26,74.83,74.83,1900.0,58.7611,58.9727,58.6358,58.6358,1900.0
2015-02-18 11:15:00,74.71,74.71,74.43,74.48,1700.0,58.5417,58.5417,58.3223,58.3615,1700.0
2015-02-18 11:20:00,74.48,75.13,74.48,75.0,2200.0,58.3615,58.8708,58.3615,58.769,2200.0
2015-02-18 11:25:00,74.48,74.95,74.45,74.45,2100.0,58.3615,58.7298,58.338,58.338,2100.0
2015-02-18 11:30:00,74.58,74.76,74.58,74.63,900.0,58.4399,58.5809,58.4399,58.479,900.0
2015-02-18 11:35:00,74.57,74.71,74.43,74.64,1200.0,58.432,58.5417,58.3223,58.4869,1200.0
2015-02-18 11:40:00,74.78,74.78,74.45,74.6,1800.0,58.5966,58.5966,58.338,58.4555,1800.0
2015-02-18 11:45:00,74.91,74.92,74.82,74.84,1500.0,58.6985,58.7063,58.6279,58.6436,1500.0
2015-02-18 11:50:00,74.8,74.8,74.35,74.35,2500.0,58.6123,58.6123,58.2596,58.2596,2500.0
2015-02-18 11:55:00,73.95,74.06,73.7,73.7,3300.0,57.9462,58.0324,57.7503,57.7503,3300.0
2015-02-18 12:00:00,73.55,73.59,73.12,73.59,1500.0,57.6328,57.6641,57.2958,57.6641,1500.0
2015-02-18 12:05:00,73.94,74.1,73.63,73.63,1700.0,57.9384,58.0637,57.6955,57.6955,1700.0
2015-02-18 12:10:00,73.9,74.0,73.79,73.94,1000.0,57.907,57.9854,57.8208,57.9384,1000.0
2015-02-18 12:15:00,74.11,74.12,73.78,73.85,1200.0,58.0716,58.0794,57.813,57.8679,1200.0
2015-02-18 12:20:00,73.78,73.99,73.68,73.98,1800.0,57.813,57.9776,57.7346,57.9697,1800.0
2015-02-18 12:25:00,73.95,73.96,73.85,73.91,1500.0,57.9462,57.954,57.8679,57.9149,1500.0
2015-02-18 12:30:00,73.97,74.3,73.97,74.07,2900.0,57.9619,58.2205,57.9619,58.0402,2900.0
2015-02-18 12:35:00,74.08,74.14,73.85,73.85,1200.0,58.0481,58.0951,57.8679,57.8679,1200.0
2015-02-18 12:40:00,74.17,74.17,74.02,74.05,1400.0,58.1186,58.1186,58.0011,58.0246,1400.0
2015-02-18 12:45:00,74.19,74.19,73.95,74.17,1300.0,58.1343,58.1343,57.9462,58.1186,1300.0
2015-02-18 12:50:00,74.25,74.25,73.84,73.92,1100.0,58.1813,58.1813,57.86,57.9227,1100.0
2015-02-18 12:55:00,73.86,74.16,73.81,74.1,900.0,57.8757,58.1108,57.8365,58.0637,900.0
2015-02-18 13:00:00,74.11,74.39,74.11,74.2,600.0,58.0716,58.291,58.0716,58.1421,600.0
2015-02-18 13:05:00,74.12,74.28,74.02,74.2,500.0,58.0794,58.2048,58.0011,58.1421,500.0
2015-02-18 13:10:00,74.07,74.07,73.86,73.86,1200.0,58.0402,58.0402,57.8757,57.8757,1200.0
2015-02-18 13:15:00,74.21,74.21,74.11,74.11,200.0,58.1499,58.1499,58.0716,58.0716,200.0
2015-02-18 13:20:00,74.07,74.07,73.79,73.79,2100.0,58.0402,58.0402,57.8208,57.8208,2100.0
2015-02-18 13:25:00,73.93,74.2,73.93,74.14,3300.0,57.9305,58.1421,57.9305,58.0951,3300.0
2015-02-18 13:30:00,74.28,74.3,74.13,74.13,1400.0,58.2048,58.2205,58.0873,58.0873,1400.0
2015-02-18 13:35:00,73.96,74.27,73.96,74.27,500.0,57.954,58.197,57.954,58.197,500.0
2015-02-18 13:40:00,74.28,74.37,74.2,74.37,600.0,58.2048,58.2753,58.1421,58.2753,600.0
2015-02-18 13:45:00,74.37,74.42,74.12,74.33,1300.0,58.2753,58.3145,58.0794,58.244,1300.0
2015-02-18 13:50:00,74.31,74.31,73.94,73.94,900.0,58.2283,58.2283,57.9384,57.9384,900.0
2015-02-18 13:55:00,74.26,74.26,74.14,74.14,400.0,58.1891,58.1891,58.0951,58.0951,400.0
2015-02-18 14:00:00,74.16,74.39,73.79,73.79,2800.0,58.1108,58.291,57.8208,57.8208,2800.0
2015-02-18 14:05:00,73.87,74.0,73.75,73.89,2100.0,57.8835,57.9854,57.7895,57.8992,2100.0
2015-02-18 14:10:00,73.56,73.65,73.39,73.42,800.0,57.6406,57.7111,57.5074,57.5309,800.0
2015-02-18 14:15:00,73.75,73.95,73.57,73.74,1800.0,57.7895,57.9462,57.6484,57.7817,1800.0
2015-02-18 14:20:00,73.84,74.01,73.81,73.92,2000.0,57.86,57.9932,57.8365,57.9227,2000.0
2015-02-18 14:25:00,73.96,73.96,73.45,73.72,1600.0,57.954,57.954,57.5544,57.766,1600.0
2015-02-18 14:30:00,73.7,73.72,73.58,73.72,600.0,57.7503,57.766,57.6563,57.766,600.0
2015-02-18 14:35:00,73.75,73.85,73.69,73.69,1900.0,57.7895,57.8679,57.7425,57.7425,1900.0
2015-02-18 14:40:00,73.75,73.92,73.71,73.92,1200.0,57.7895,57.9227,57.7581,57.9227,1200.0
2015-02-18 14:45:00,73.78,73.8,73.64,73.69,1400.0,57.813,57.8287,57.7033,57.7425,1400.0
2015-02-18 14:50:00,73.76,74.0,73.76,73.97,1100.0,57.7973,57.9854,57.7973,57.9619,1100.0
2015-02-18 14:55:00,73.97,74.22,73.95,74.16,2100.0,57.9619,58.1578,57.9462,58.1108,2100.0
2015-02-18 15:00:00,74.19,74.19,73.61,73.61,2700.0,58.1343,58.1343,57.6798,57.6798,2700.0
2015-02-18 15:05:00,73.6,73.79,73.6,73.64,3500.0,57.672,57.8208,57.672,57.7033,3500.0
2015-02-18 15:10:00,73.62,73.73,73.37,73.73,2600.0,57.6876,57.7738,57.4917,57.7738,2600.0
2015-02-18 15:15:00,73.72,73.79,73.64,73.78,1000.0,57.766,57.8208,57.7033,57.813,1000.0
2015-02-18 15:20:00,73.83,73.85,73.64,73.64,2900.0,57.8522,57.8679,57.7033,57.7033,2900.0
2015-02-18 15:25:00,73.68,73.68,73.16,73.17,4200.0,57.7346,57.7346,57.3272,57.335,4200.0
2015-02-18 15:30:00,73.29,73.6,73.29,73.6,1700.0,57.429,57.672,57.429,57.672,1700.0
2015-02-18 15:35:00,73.54,73.64,73.4,73.47,3700.0,57.6249,57.7033,57.5152,57.5701,3700.0
2015-02-18 15:40:00,73.48,73.78,73.48,73.76,3000.0,57.5779,57.813,57.5779,57.7973,3000.0
2015-02-18 15:45:00,73.72,73.72,73.59,73.59,3400.0,57.766,57.766,57.6641,57.6641,3400.0
2015-02-18 15:50:00,73.63,73.75,73.63,73.75,8400.0,57.6955,57.7895,57.6955,57.7895,8400.0
2015-02-18 15:55:00,73.76,73.83,73.55,73.82,4500.0,57.7973,57.8522,57.6328,57.8443,4500.0
2015-02-19 09:30:00,71.43,72.32,71.43,71.98,1300.0,55.9716,56.669,55.9716,56.4025,1300.0
2015-02-19 09:35:00,71.96,72.0,71.96,71.99,500.0,56.3869,56.4182,56.3869,56.4104,500.0
2015-02-19 09:40:00,72.21,72.22,71.85,72.19,1400.0,56.5828,56.5906,56.3007,56.5671,1400.0
2015-02-19 09:45:00,72.14,72.38,72.06,72.06,1600.0,56.5279,56.716,56.4652,56.4652,1600.0
2015-02-19 09:50:00,72.15,72.72,72.15,72.72,900.0,56.5358,56.9824,56.5358,56.9824,900.0
2015-02-19 09:55:00,72.97,72.97,72.57,72.57,800.0,57.1783,57.1783,56.8649,56.8649,800.0
2015-02-19 10:00:00,72.75,72.99,72.72,72.99,1400.0,57.0059,57.194,56.9824,57.194,1400.0
2015-02-19 10:05:00,72.96,73.27,72.82,73.11,1900.0,57.1705,57.4134,57.0608,57.288,1900.0
2015-02-19 10:10:00,73.52,73.73,73.35,73.73,2800.0,57.6093,57.7738,57.4761,57.7738,2800.0
2015-02-19 10:15:00,73.63,73.79,73.26,73.36,700.0,57.6955,57.8208,57.4055,57.4839,700.0
2015-02-19 10:20:00,73.6,73.74,73.45,73.45,1000.0,57.672,57.7817,57.5544,57.5544,1000.0
2015-02-19 10:25:00,73.51,73.56,73.44,73.52,1500.0,57.6014,57.6406,57.5466,57.6093,1500.0
2015-02-19 10:30:00,73.41,73.41,73.06,73.09,3100.0,57.5231,57.5231,57.2488,57.2723,3100.0
2015-02-19 10:35:00,73.22,73.66,73.17,73.59,2500.0,57.3742,57.719,57.335,57.6641,2500.0
2015-02-19 10:40:00,73.63,74.05,73.63,73.99,4200.0,57.6955,58.0246,57.6955,57.9776,4200.0
2015-02-19 10:45:00,73.79,73.79,73.4,73.55,2200.0,57.8208,57.8208,57.5152,57.6328,2200.0
2015-02-19 10:50:00,73.47,73.89,73.47,73.89,200.0,57.5701,57.8992,57.5701,57.8992,200.0
2015-02-19 10:55:00,74.03,74.03,73.66,73.66,600.0,58.0089,58.0089,57.719,57.719,600.0
2015-02-19 11:00:00,73.86,74.46,73.81,74.24,1900.0,57.8757,58.3458,57.8365,58.1734,1900.0
2015-02-19 11:05:00,74.29,74.29,74.08,74.17,900.0,58.2126,58.2126,58.0481,58.1186,900.0
2015-02-19 11:10:00,74.0,74.09,73.68,74.01,2200.0,57.9854,58.0559,57.7346,57.9932,2200.0
2015-02-19 11:15:00,74.21,74.29,73.85,74.05,1700.0,58.1499,58.2126,57.8679,58.0246,1700.0
2015-02-19 11:20:00,74.29,74.38,74.17,74.37,900.0,58.2126,58.2832,58.1186,58.2753,900.0
2015-02-19 11:25:00,74.57,74.65,74.36,74.57,1500.0,58.432,58.4947,58.2675,58.432,1500.0
2015-02-19 11:30:00,74.52,74.99,74.51,74.99,1600.0,58.3929,58.7611,58.385,58.7611,1600.0
2015-02-19 11:35:00,74.91,74.91,74.71,74.73,700.0,58.6985,58.6985,58.5417,58.5574,700.0
2015-02-19 11:40:00,74.75,75.35,74.72,75.35,3100.0,58.5731,59.0432,58.5496,59.0432,3100.0
2015-02-19 11:45:00,75.36,75.56,75.36,75.56,500.0,59.0511,59.2078,59.0511,59.2078,500.0
2015-02-19 11:50:00,75.48,75.5,75.12,75.12,700.0,59.1451,59.1608,58.863,58.863,700.0
2015-02-19 11:55:00,75.21,75.21,75.1,75.13,800.0,58.9335,58.9335,58.8473,58.8708,800.0
2015-02-19 12:00:00,75.2,75.25,74.98,75.0,1000.0,58.9257,58.9649,58.7533,58.769,1000.0
2015-02-19 12:05:00,75.01,75.45,75.01,75.45,1800.0,58.7768,59.1216,58.7768,59.1216,1800.0
2015-02-19 12:10:00,75.44,75.51,75.35,75.37,1600.0,59.1138,59.1686,59.0432,59.0589,1600.0
2015-02-19 12:15:00,75.49,75.5,75.34,75.5,1200.0,59.1529,59.1608,59.0354,59.1608,1200.0
2015-02-19 12:20:00,75.4,75.49,75.39,75.41,2800.0,59.0824,59.1529,59.0746,59.0902,2800.0
2015-02-19 12:25:00,75.5,75.5,75.3,75.39,700.0,59.1608,59.1608,59.0041,59.0746,700.0
2015-02-19 12:30:00,75.32,75.33,75.14,75.14,1200.0,59.0197,59.0276,58.8787,58.8787,1200.0
2015-02-19 12:35:00,75.08,75.44,75.08,75.36,2100.0,58.8317,59.1138,58.8317,59.0511,2100.0
2015-02-19 12:40:00,75.34,75.35,75.09,75.09,2200.0,59.0354,59.0432,58.8395,58.8395,2200.0
2015-02-19 12:45:00,75.05,75.11,75.03,75.07,1000.0,58.8082,58.8552,58.7925,58.8238,1000.0
2015-02-19 12:50:00,75.18,75.45,75.07,75.45,1100.0,58.91,59.1216,58.8238,59.1216,1100.0
2015-02-19 12:55:00,75.43,75.48,75.4,75.47,500.0,59.1059,59.1451,59.0824,59.1373,500.0
2015-02-19 13:00:00,75.39,75.54,75.39,75.53,500.0,59.0746,59.1921,59.0746,59.1843,500.0
2015-02-19 13:05:00,75.53,75.67,75.53,75.53,600.0,59.1843,59.294,59.1843,59.1843,600.0
2015-02-19 13:10:00,75.58,75.72,75.51,75.72,400.0,59.2235,59.3332,59.1686,59.3332,400.0
2015-02-19 13:15:00,75.85,76.06,75.85,76.06,400.0,59.435,59.5996,59.435,59.5996,400.0
2015-02-19 13:20:00,76.09,76.09,75.84,75.89,600.0,59.6231,59.6231,59.4272,59.4664,600.0
2015-02-19 13:25:00,75.88,75.97,75.88,75.97,300.0,59.4585,59.5291,59.4585,59.5291,300.0
2015-02-19 13:30:00,75.96,75.96,75.85,75.85,700.0,59.5212,59.5212,59.435,59.435,700.0
2015-02-19 13:35:00,75.88,76.23,75.88,76.23,800.0,59.4585,59.7328,59.4585,59.7328,800.0
2015-02-19 13:40:00,76.35,76.35,76.15,76.15,600.0,59.8268,59.8268,59.6701,59.6701,600.0
2015-02-19 13:45:00,76.26,76.28,76.14,76.28,800.0,59.7563,59.772,59.6623,59.772,800.0
2015-02-19 13:50:00,76.39,76.63,76.34,76.57,1300.0,59.8582,60.0462,59.819,59.9992,1300.0
2015-02-19 13:55:00,76.55,76.73,76.55,76.73,600.0,59.9835,60.1246,59.9835,60.1246,600.0
2015-02-19 14:00:00,76.73,76.88,76.73,76.76,1600.0,60.1246,60.2421,60.1246,60.1481,1600.0
2015-02-19 14:05:00,76.8,76.81,76.58,76.58,1700.0,60.1794,60.1873,60.007,60.007,1700.0
2015-02-19 14:10:00,76.55,76.72,76.51,76.63,1700.0,59.9835,60.1167,59.9522,60.0462,1700.0
2015-02-19 14:15:00,76.53,76.7,76.53,76.66,800.0,59.9679,60.1011,59.9679,60.0697,800.0
2015-02-19 14:20:00,76.62,76.62,76.42,76.42,1900.0,60.0384,60.0384,59.8817,59.8817,1900.0
2015-02-19 14:25:00,76.34,76.34,76.08,76.08,1100.0,59.819,59.819,59.6152,59.6152,1100.0
2015-02-19 14:30:00,76.15,76.38,76.15,76.38,700.0,59.6701,59.8503,59.6701,59.8503,700.0
2015-02-19 14:35:00,76.47,76.47,76.22,76.22,900.0,59.9208,59.9208,59.7249,59.7249,900.0
2015-02-19 14:40:00,76.22,76.44,76.22,76.44,1500.0,59.7249,59.8973,59.7249,59.8973,1500.0
2015-02-19 14:45:00,76.49,76.49,76.46,76.47,500.0,59.9365,59.9365,59.913,59.9208,500.0
2015-02-19 14:50:00,76.5,76.5,76.35,76.35,1400.0,59.9444,59.9444,59.8268,59.8268,1400.0
2015-02-19 14:55:00,76.3,76.36,76.27,76.36,1600.0,59.7876,59.8347,59.7641,59.8347,1600.0
2015-02-19 15:00:00,76.37,76.37,76.22,76.29,2600.0,59.8425,59.8425,59.7249,59.7798,2600.0
2015-02-19 15:05:00,76.35,76.38,76.3,76.33,2300.0,59.8268,59.8503,59.7876,59.8111,2300.0
2015-02-19 15:10:00,76.25,76.37,76.17,76.21,1500.0,59.7485,59.8425,59.6858,59.7171,1500.0
2015-02-19 15:15:00,76.16,76.16,75.97,75.99,1800.0,59.6779,59.6779,59.5291,59.5447,1800.0
2015-02-19 15:20:00,75.94,75.94,75.75,75.76,2800.0,59.5055,59.5055,59.3567,59.3645,2800.0
2015-02-19 15:25:00,75.72,75.78,75.66,75.66,2600.0,59.3332,59.3802,59.2861,59.2861,2600.0
2015-02-19 15:30:00,75.64,75.64,75.57,75.62,4200.0,59.2705,59.2705,59.2156,59.2548,4200.0
2015-02-19 15:35:00,75.61,75.74,75.54,75.74,3200.0,59.247,59.3488,59.1921,59.3488,3200.0
2015-02-19 15:40:00,75.74,75.75,75.61,75.75,2200.0,59.3488,59.3567,59.247,59.3567,2200.0
2015-02-19 15:45:00,75.7,75.9,75.68,75.9,3700.0,59.3175,59.4742,59.3018,59.4742,3700.0
2015-02-19 15:50:00,75.91,75.97,75.83,75.92,5700.0,59.482,59.5291,59.4194,59.4899,5700.0
2015-02-19 15:55:00,75.91,75.91,75.8,75.88,3500.0,59.482,59.482,59.3958,59.4585,3500.0
2015-02-20 09:30:00,75.5,76.75,75.5,76.75,500.0,59.1608,60.1403,59.1608,60.1403,500.0
2015-02-20 09:35:00,76.72,76.72,75.56,75.56,500.0,60.1167,60.1167,59.2078,59.2078,500.0
2015-02-20 09:40:00,75.34,75.34,74.56,74.6,3800.0,59.0354,59.0354,58.4242,58.4555,3800.0
2015-02-20 09:45:00,74.57,74.57,74.57,74.57,100.0,58.432,58.432,58.432,58.432,100.0
2015-02-20 09:50:00,74.64,74.64,74.64,74.64,200.0,58.4869,58.4869,58.4869,58.4869,200.0
2015-02-20 09:55:00,74.77,75.13,74.77,75.13,500.0,58.5887,58.8708,58.5887,58.8708,500.0
2015-02-20 10:00:00,75.13,75.13,75.13,75.13,0.0,58.8708,58.8708,58.8708,58.8708,0.0
2015-02-20 10:05:00,75.19,75.19,75.19,75.19,100.0,58.9179,58.9179,58.9179,58.9179,100.0
2015-02-20 10:10:00,75.39,75.39,75.01,75.02,500.0,59.0746,59.0746,58.7768,58.7846,500.0
2015-02-20 10:15:00,74.86,74.95,74.86,74.95,300.0,58.6593,58.7298,58.6593,58.7298,300.0
2015-02-20 10:20:00,75.09,75.3,75.09,75.28,600.0,58.8395,59.0041,58.8395,58.9884,600.0
2015-02-20 10:25:00,75.33,75.36,75.25,75.25,300.0,59.0276,59.0511,58.9649,58.9649,300.0
2015-02-20 10:30:00,75.2,75.56,75.2,75.49,1500.0,58.9257,59.2078,58.9257,59.1529,1500.0
2015-02-20 10:35:00,75.54,75.63,75.42,75.52,2200.0,59.1921,59.2626,59.0981,59.1764,2200.0
2015-02-20 10:40:00,75.7,75.98,75.7,75.98,400.0,59.3175,59.5369,59.3175,59.5369,400.0
2015-02-20 10:45:00,75.96,75.98,75.75,75.76,1700.0,59.5212,59.5369,59.3567,59.3645,1700.0
2015-02-20 10:50:00,75.72,75.78,75.3,75.38,1200.0,59.3332,59.3802,59.0041,59.0667,1200.0
2015-02-20 10:55:00,75.47,75.6,75.42,75.52,700.0,59.1373,59.2391,59.0981,59.1764,700.0
2015-02-20 11:00:00,75.52,75.57,75.52,75.57,600.0,59.1764,59.2156,59.1764,59.2156,600.0
2015-02-20 11:05:00,75.64,75.88,75.63,75.88,1200.0,59.2705,59.4585,59.2626,59.4585,1200.0
2015-02-20 11:10:00,75.98,75.99,75.89,75.89,400.0,59.5369,59.5447,59.4664,59.4664,400.0
2015-02-20 11:15:00,75.89,75.89,75.76,75.76,200.0,59.4664,59.4664,59.3645,59.3645,200.0
2015-02-20 11:20:00,75.72,75.88,75.72,75.79,3000.0,59.3332,59.4585,59.3332,59.388,3000.0
2015-02-20 11:25:00,75.71,75.74,75.55,75.7,2000.0,59.3253,59.3488,59.1999,59.3175,2000.0
2015-02-20 11:30:00,75.77,75.81,75.65,75.69,1000.0,59.3723,59.4037,59.2783,59.3096,1000.0
2015-02-20 11:35:00,75.69,75.72,75.61,75.72,900.0,59.3096,59.3332,59.247,59.3332,900.0
2015-02-20 11:40:00,75.65,75.85,75.65,75.85,1200.0,59.2783,59.435,59.2783,59.435,1200.0
2015-02-20 11:45:00,75.69,75.74,75.64,75.71,600.0,59.3096,59.3488,59.2705,59.3253,600.0
2015-02-20 11:50:00,75.62,75.73,75.62,75.73,800.0,59.2548,59.341,59.2548,59.341,800.0
2015-02-20 11:55:00,75.73,75.79,75.73,75.76,300.0,59.341,59.388,59.341,59.3645,300.0
2015-02-20 12:00:00,75.74,75.74,75.71,75.71,200.0,59.3488,59.3488,59.3253,59.3253,200.0
2015-02-20 12:05:00,75.59,75.78,75.59,75.78,600.0,59.2313,59.3802,59.2313,59.3802,600.0
2015-02-20 12:10:00,75.77,75.82,75.75,75.8,1100.0,59.3723,59.4115,59.3567,59.3958,1100.0
2015-02-20 12:15:00,75.72,75.76,75.66,75.76,1200.0,59.3332,59.3645,59.2861,59.3645,1200.0
2015-02-20 12:20:00,75.73,75.87,75.7,75.87,600.0,59.341,59.4507,59.3175,59.4507,600.0
2015-02-20 12:25:00,75.68,75.68,75.56,75.64,1400.0,59.3018,59.3018,59.2078,59.2705,1400.0
2015-02-20 12:30:00,75.73,75.76,75.66,75.73,1100.0,59.341,59.3645,59.2861,59.341,1100.0
2015-02-20 12:35:00,75.83,75.88,75.6,75.7,1300.0,59.4194,59.4585,59.2391,59.3175,1300.0
2015-02-20 12:40:00,75.79,75.81,75.71,75.71,700.0,59.388,59.4037,59.3253,59.3253,700.0
2015-02-20 12:45:00,75.79,75.81,75.79,75.79,300.0,59.388,59.4037,59.388,59.388,300.0
2015-02-20 12:50:00,75.71,75.71,75.62,75.69,1400.0,59.3253,59.3253,59.2548,59.3096,1400.0
2015-02-20 12:55:00,75.63,75.65,75.5,75.53,2600.0,59.2626,59.2783,59.1608,59.1843,2600.0
2015-02-20 13:00:00,75.67,75.85,75.53,75.54,1000.0,59.294,59.435,59.1843,59.1921,1000.0
2015-02-20 13:05:00,75.68,75.68,75.58,75.58,400.0,59.3018,59.3018,59.2235,59.2235,400.0
2015-02-20 13:10:00,75.59,75.78,75.59,75.62,400.0,59.2313,59.3802,59.2313,59.2548,400.0
2015-02-20 13:15:00,75.73,75.73,75.73,75.73,100.0,59.341,59.341,59.341,59.341,100.0
2015-02-20 13:20:00,75.8,75.87,75.8,75.87,400.0,59.3958,59.4507,59.3958,59.4507,400.0
2015-02-20 13:25:00,75.91,75.94,75.68,75.68,600.0,59.482,59.5055,59.3018,59.3018,600.0
2015-02-20 13:30:00,75.76,75.86,75.62,75.63,500.0,59.3645,59.4429,59.2548,59.2626,500.0
2015-02-20 13:35:00,75.51,75.78,75.47,75.78,800.0,59.1686,59.3802,59.1373,59.3802,800.0
2015-02-20 13:40:00,75.49,75.49,75.49,75.49,100.0,59.1529,59.1529,59.1529,59.1529,100.0
2015-02-20 13:45:00,75.6,75.63,75.53,75.53,300.0,59.2391,59.2626,59.1843,59.1843,300.0
2015-02-20 13:50:00,75.48,75.8,75.48,75.8,2000.0,59.1451,59.3958,59.1451,59.3958,2000.0
2015-02-20 13:55:00,75.82,75.82,75.82,75.82,100.0,59.4115,59.4115,59.4115,59.4115,100.0
2015-02-20 14:00:00,75.88,75.88,75.78,75.85,1400.0,59.4585,59.4585,59.3802,59.435,1400.0
2015-02-20 14:05:00,75.89,75.96,75.58,75.65,1600.0,59.4664,59.5212,59.2235,59.2783,1600.0
2015-02-20 14:10:00,75.7,75.75,75.54,75.54,2000.0,59.3175,59.3567,59.1921,59.1921,2000.0
2015-02-20 14:15:00,75.54,75.57,75.27,75.27,1300.0,59.1921,59.2156,58.9805,58.9805,1300.0
2015-02-20 14:20:00,75.21,75.29,74.83,74.83,4000.0,58.9335,58.9962,58.6358,58.6358,4000.0
2015-02-20 14:25:00,74.72,74.89,74.67,74.88,1400.0,58.5496,58.6828,58.5104,58.6749,1400.0
2015-02-20 14:30:00,74.93,74.96,74.85,74.85,900.0,58.7141,58.7376,58.6514,58.6514,900.0
2015-02-20 14:35:00,74.84,74.92,74.8,74.88,2000.0,58.6436,58.7063,58.6123,58.6749,2000.0
2015-02-20 14:40:00,74.78,74.96,74.75,74.95,5500.0,58.5966,58.7376,58.5731,58.7298,5500.0
2015-02-20 14:45:00,74.94,75.0,74.94,74.97,1500.0,58.722,58.769,58.722,58.7455,1500.0
2015-02-20 14:50:00,74.76,74.99,74.75,74.81,5100.0,58.5809,58.7611,58.5731,58.6201,5100.0
2015-02-20 14:55:00,74.86,75.04,74.82,74.95,3500.0,58.6593,58.8003,58.6279,58.7298,3500.0
2015-02-20 15:00:00,75.0,75.0,74.87,74.92,1000.0,58.769,58.769,58.6671,58.7063,1000.0
2015-02-20 15:05:00,74.93,75.07,74.89,74.98,3200.0,58.7141,58.8238,58.6828,58.7533,3200.0
2015-02-20 15:10:00,75.06,75.06,74.95,75.02,1600.0,58.816,58.816,58.7298,58.7846,1600.0
2015-02-20 15:15:00,74.98,75.01,74.81,74.99,1100.0,58.7533,58.7768,58.6201,58.7611,1100.0
2015-02-20 15:20:00,75.0,75.11,75.0,75.11,2100.0,58.769,58.8552,58.769,58.8552,2100.0
2015-02-20 15:25:00,75.02,75.13,74.97,75.12,1400.0,58.7846,58.8708,58.7455,58.863,1400.0
2015-02-20 15:30:00,75.17,75.3,75.07,75.18,1600.0,58.9022,59.0041,58.8238,58.91,1600.0
2015-02-20 15:35:00,75.24,75.24,75.09,75.09,700.0,58.957,58.957,58.8395,58.8395,700.0
2015-02-20 15:40:00,75.1,75.17,75.1,75.12,1900.0,58.8473,58.9022,58.8473,58.863,1900.0
2015-02-20 15:45:00,75.15,75.21,75.03,75.03,1200.0,58.8865,58.9335,58.7925,58.7925,1200.0
2015-02-20 15:50:00,74.99,75.16,74.96,75.03,5800.0,58.7611,58.8943,58.7376,58.7925,5800.0
2015-02-20 15:55:00,75.01,75.09,74.97,75.09,2300.0,58.7768,58.8395,58.7455,58.8395,2300.0
2015-02-23 09:35:00,73.63,73.63,73.09,73.09,1200.0,57.6955,57.6955,57.2723,57.2723,1200.0
2015-02-23 09:40:00,73.12,73.46,72.93,73.46,2900.0,57.2958,57.5623,57.147,57.5623,2900.0
2015-02-23 09:45:00,73.48,73.6,73.14,73.22,2000.0,57.5779,57.672,57.3115,57.3742,2000.0
2015-02-23 09:50:00,72.87,72.96,72.44,72.61,1600.0,57.0999,57.1705,56.763,56.8962,1600.0
2015-02-23 09:55:00,72.5,73.03,72.48,73.03,2400.0,56.81,57.2253,56.7943,57.2253,2400.0
2015-02-23 10:00:00,73.32,73.69,73.32,73.59,1600.0,57.4525,57.7425,57.4525,57.6641,1600.0
2015-02-23 10:05:00,73.57,73.57,73.31,73.31,1700.0,57.6484,57.6484,57.4447,57.4447,1700.0
2015-02-23 10:10:00,73.25,73.32,73.17,73.25,2900.0,57.3977,57.4525,57.335,57.3977,2900.0
2015-02-23 10:15:00,72.89,72.93,72.84,72.92,1000.0,57.1156,57.147,57.0764,57.1391,1000.0
2015-02-23 10:20:00,73.0,73.07,72.99,72.99,800.0,57.2018,57.2567,57.194,57.194,800.0
2015-02-23 10:25:00,73.0,73.12,72.98,73.12,1600.0,57.2018,57.2958,57.1861,57.2958,1600.0
2015-02-23 10:30:00,73.31,73.31,73.04,73.17,1700.0,57.4447,57.4447,57.2331,57.335,1700.0
2015-02-23 10:35:00,73.19,73.29,73.06,73.16,1200.0,57.3507,57.429,57.2488,57.3272,1200.0
2015-02-23 10:40:00,73.13,73.17,73.03,73.05,1200.0,57.3037,57.335,57.2253,57.241,1200.0
2015-02-23 10:45:00,72.89,73.05,72.76,72.86,1300.0,57.1156,57.241,57.0137,57.0921,1300.0
2015-02-23 10:50:00,72.82,73.01,72.65,73.01,800.0,57.0608,57.2096,56.9275,57.2096,800.0
2015-02-23 10:55:00,72.98,73.15,72.98,73.0,1000.0,57.1861,57.3193,57.1861,57.2018,1000.0
2015-02-23 11:00:00,72.78,72.97,72.78,72.97,300.0,57.0294,57.1783,57.0294,57.1783,300.0
2015-02-23 11:05:00,73.08,73.15,72.98,73.02,1100.0,57.2645,57.3193,57.1861,57.2175,1100.0
2015-02-23 11:10:00,73.07,73.27,73.01,73.21,1100.0,57.2567,57.4134,57.2096,57.3664,1100.0
2015-02-23 11:15:00,73.15,73.23,73.08,73.15,1400.0,57.3193,57.382,57.2645,57.3193,1400.0
2015-02-23 11:20:00,73.13,73.21,72.98,73.08,1800.0,57.3037,57.3664,57.1861,57.2645,1800.0
2015-02-23 11:25:00,72.95,73.28,72.95,73.28,1500.0,57.1626,57.4212,57.1626,57.4212,1500.0
2015-02-23 11:30:00,73.18,73.18,73.05,73.05,1000.0,57.3428,57.3428,57.241,57.241,1000.0
2015-02-23 11:35:00,72.98,72.99,72.88,72.88,500.0,57.1861,57.194,57.1078,57.1078,500.0
2015-02-23 11:40:00,73.0,73.05,72.95,72.95,2100.0,57.2018,57.241,57.1626,57.1626,2100.0
2015-02-23 11:45:00,72.95,73.13,72.95,72.96,1900.0,57.1626,57.3037,57.1626,57.1705,1900.0
2015-02-23 11:50:00,72.94,73.09,72.75,72.75,3100.0,57.1548,57.2723,57.0059,57.0059,3100.0
2015-02-23 11:55:00,72.82,72.82,72.47,72.73,2000.0,57.0608,57.0608,56.7865,56.9902,2000.0
2015-02-23 12:00:00,72.75,72.86,72.55,72.67,4800.0,57.0059,57.0921,56.8492,56.9432,4800.0
2015-02-23 12:05:00,72.66,72.84,72.66,72.84,1200.0,56.9354,57.0764,56.9354,57.0764,1200.0
2015-02-23 12:10:00,72.84,72.84,72.7,72.83,1800.0,57.0764,57.0764,56.9667,57.0686,1800.0
2015-02-23 12:15:00,72.76,72.91,72.76,72.87,3400.0,57.0137,57.1313,57.0137,57.0999,3400.0
2015-02-23 12:20:00,72.76,73.08,72.76,73.08,1100.0,57.0137,57.2645,57.0137,57.2645,1100.0
2015-02-23 12:25:00,73.05,73.05,73.01,73.01,300.0,57.241,57.241,57.2096,57.2096,300.0
2015-02-23 12:30:00,73.0,73.05,73.0,73.05,400.0,57.2018,57.241,57.2018,57.241,400.0
2015-02-23 12:35:00,72.9,72.95,72.86,72.9,1000.0,57.1234,57.1626,57.0921,57.1234,1000.0
2015-02-23 12:40:00,72.84,73.01,72.82,73.01,1900.0,57.0764,57.2096,57.0608,57.2096,1900.0
2015-02-23 12:45:00,72.86,72.93,72.86,72.93,800.0,57.0921,57.147,57.0921,57.147,800.0
2015-02-23 12:50:00,72.98,73.03,72.98,73.03,400.0,57.1861,57.2253,57.1861,57.2253,400.0
2015-02-23 12:55:00,73.04,73.14,73.0,73.02,1400.0,57.2331,57.3115,57.2018,57.2175,1400.0
2015-02-23 13:00:00,73.03,73.03,72.79,72.79,200.0,57.2253,57.2253,57.0372,57.0372,200.0
2015-02-23 13:05:00,72.85,72.87,72.85,72.87,300.0,57.0843,57.0999,57.0843,57.0999,300.0
2015-02-23 13:10:00,72.77,72.83,72.77,72.82,300.0,57.0216,57.0686,57.0216,57.0608,300.0
2015-02-23 13:15:00,72.59,72.74,72.59,72.64,1100.0,56.8805,56.9981,56.8805,56.9197,1100.0
2015-02-23 13:20:00,72.7,72.87,72.7,72.82,1600.0,56.9667,57.0999,56.9667,57.0608,1600.0
2015-02-23 13:25:00,72.71,73.13,72.71,73.13,1600.0,56.9746,57.3037,56.9746,57.3037,1600.0
2015-02-23 13:30:00,73.14,74.15,73.14,73.64,5200.0,57.3115,58.1029,57.3115,57.7033,5200.0
2015-02-23 13:35:00,73.69,74.51,73.69,74.51,1700.0,57.7425,58.385,57.7425,58.385,1700.0
2015-02-23 13:40:00,74.6,75.09,74.6,74.6,4700.0,58.4555,58.8395,58.4555,58.4555,4700.0
2015-02-23 13:45:00,74.6,74.6,74.08,74.08,900.0,58.4555,58.4555,58.0481,58.0481,900.0
2015-02-23 13:50:00,74.05,74.24,74.0,74.0,1300.0,58.0246,58.1734,57.9854,57.9854,1300.0
2015-02-23 13:55:00,73.93,74.09,73.75,74.09,1200.0,57.9305,58.0559,57.7895,58.0559,1200.0
2015-02-23 14:00:00,73.95,73.95,73.7,73.76,1000.0,57.9462,57.9462,57.7503,57.7973,1000.0
2015-02-23 14:05:00,73.9,73.9,73.76,73.87,900.0,57.907,57.907,57.7973,57.8835,900.0
2015-02-23 14:10:00,73.92,74.18,73.92,74.18,900.0,57.9227,58.1264,57.9227,58.1264,900.0
2015-02-23 14:15:00,74.29,74.32,74.26,74.26,300.0,58.2126,58.2361,58.1891,58.1891,300.0
2015-02-23 14:20:00,74.19,74.19,74.08,74.17,900.0,58.1343,58.1343,58.0481,58.1186,900.0
2015-02-23 14:25:00,74.2,74.2,74.2,74.2,100.0,58.1421,58.1421,58.1421,58.1421,100.0
2015-02-23 14:30:00,74.19,74.22,73.43,73.52,1100.0,58.1343,58.1578,57.5387,57.6093,1100.0
2015-02-23 14:35:00,73.53,73.6,73.53,73.6,900.0,57.6171,57.672,57.6171,57.672,900.0
2015-02-23 14:40:00,73.63,73.94,73.63,73.94,900.0,57.6955,57.9384,57.6955,57.9384,900.0
2015-02-23 14:45:00,73.98,74.02,73.98,74.0,400.0,57.9697,58.0011,57.9697,57.9854,400.0
2015-02-23 14:50:00,73.93,73.96,73.78,73.9,1300.0,57.9305,57.954,57.813,57.907,1300.0
2015-02-23 14:55:00,73.9,74.15,73.9,74.08,800.0,57.907,58.1029,57.907,58.0481,800.0
2015-02-23 15:00:00,74.02,74.02,73.9,73.9,600.0,58.0011,58.0011,57.907,57.907,600.0
2015-02-23 15:05:00,73.79,73.79,73.66,73.69,600.0,57.8208,57.8208,57.719,57.7425,600.0
2015-02-23 15:10:00,73.72,73.83,73.63,73.81,1600.0,57.766,57.8522,57.6955,57.8365,1600.0
2015-02-23 15:15:00,73.9,73.92,73.76,73.82,1600.0,57.907,57.9227,57.7973,57.8443,1600.0
2015-02-23 15:20:00,73.84,73.86,73.77,73.78,1600.0,57.86,57.8757,57.8052,57.813,1600.0
2015-02-23 15:25:00,73.81,73.81,73.63,73.75,1400.0,57.8365,57.8365,57.6955,57.7895,1400.0
2015-02-23 15:30:00,73.72,73.73,73.65,73.68,2200.0,57.766,57.7738,57.7111,57.7346,2200.0
2015-02-23 15:35:00,73.73,74.01,73.73,74.01,1800.0,57.7738,57.9932,57.7738,57.9932,1800.0
2015-02-23 15:40:00,74.09,74.5,74.09,74.5,2900.0,58.0559,58.3772,58.0559,58.3772,2900.0
2015-02-23 15:45:00,74.47,74.5,74.17,74.18,2500.0,58.3537,58.3772,58.1186,58.1264,2500.0
2015-02-23 15:50:00,74.4,74.4,74.26,74.36,3700.0,58.2988,58.2988,58.1891,58.2675,3700.0
2015-02-23 15:55:00,74.33,74.36,74.27,74.36,3000.0,58.244,58.2675,58.197,58.2675,3000.0
2015-02-24 09:30:00,75.12,75.12,75.12,75.12,100.0,58.863,58.863,58.863,58.863,100.0
2015-02-24 09:35:00,75.12,75.12,75.12,75.12,0.0,58.863,58.863,58.863,58.863,0.0
2015-02-24 09:40:00,74.68,75.0,74.68,75.0,400.0,58.5182,58.769,58.5182,58.769,400.0
2015-02-24 09:45:00,74.81,74.81,74.66,74.66,1300.0,58.6201,58.6201,58.5026,58.5026,1300.0
2015-02-24 09:50:00,74.91,74.91,74.37,74.37,800.0,58.6985,58.6985,58.2753,58.2753,800.0
2015-02-24 09:55:00,74.31,74.32,73.59,73.59,3000.0,58.2283,58.2361,57.6641,57.6641,3000.0
2015-02-24 10:00:00,73.57,74.12,73.57,74.1,600.0,57.6484,58.0794,57.6484,58.0637,600.0
2015-02-24 10:05:00,74.03,74.26,74.03,74.26,500.0,58.0089,58.1891,58.0089,58.1891,500.0
2015-02-24 10:10:00,74.26,74.26,74.26,74.26,0.0,58.1891,58.1891,58.1891,58.1891,0.0
2015-02-24 10:15:00,74.21,74.21,73.96,74.04,600.0,58.1499,58.1499,57.954,58.0167,600.0
2015-02-24 10:20:00,74.07,74.14,74.03,74.13,800.0,58.0402,58.0951,58.0089,58.0873,800.0
2015-02-24 10:25:00,74.13,74.13,74.13,74.13,0.0,58.0873,58.0873,58.0873,58.0873,0.0
2015-02-24 10:30:00,74.12,74.5,74.12,74.42,800.0,58.0794,58.3772,58.0794,58.3145,800.0
2015-02-24 10:35:00,74.29,74.36,73.97,73.98,900.0,58.2126,58.2675,57.9619,57.9697,900.0
2015-02-24 10:40:00,73.95,73.95,73.95,73.95,100.0,57.9462,57.9462,57.9462,57.9462,100.0
2015-02-24 10:45:00,73.74,73.94,73.74,73.83,400.0,57.7817,57.9384,57.7817,57.8522,400.0
2015-02-24 10:50:00,73.53,73.67,73.19,73.52,4500.0,57.6171,57.7268,57.3507,57.6093,4500.0
2015-02-24 10:55:00,73.65,73.65,73.53,73.53,400.0,57.7111,57.7111,57.6171,57.6171,400.0
2015-02-24 11:00:00,73.64,73.64,73.59,73.63,300.0,57.7033,57.7033,57.6641,57.6955,300.0
2015-02-24 11:05:00,73.66,73.76,73.66,73.76,1300.0,57.719,57.7973,57.719,57.7973,1300.0
2015-02-24 11:10:00,73.76,73.79,73.65,73.72,2300.0,57.7973,57.8208,57.7111,57.766,2300.0
2015-02-24 11:15:00,73.72,73.85,73.51,73.77,1300.0,57.766,57.8679,57.6014,57.8052,1300.0
2015-02-24 11:20:00,73.72,73.72,73.41,73.41,500.0,57.766,57.766,57.5231,57.5231,500.0
2015-02-24 11:25:00,73.48,73.48,73.38,73.38,1100.0,57.5779,57.5779,57.4996,57.4996,1100.0
2015-02-24 11:30:00,73.66,73.66,73.31,73.32,1300.0,57.719,57.719,57.4447,57.4525,1300.0
2015-02-24 11:35:00,73.22,73.26,73.0,73.15,1600.0,57.3742,57.4055,57.2018,57.3193,1600.0
2015-02-24 11:40:00,73.15,73.37,73.15,73.29,1100.0,57.3193,57.4917,57.3193,57.429,1100.0
2015-02-24 11:45:00,73.16,73.16,72.96,73.08,400.0,57.3272,57.3272,57.1705,57.2645,400.0
2015-02-24 11:50:00,73.21,73.21,73.15,73.15,300.0,57.3664,57.3664,57.3193,57.3193,300.0
2015-02-24 11:55:00,73.19,73.23,73.19,73.19,700.0,57.3507,57.382,57.3507,57.3507,700.0
2015-02-24 12:00:00,72.93,73.18,72.91,73.18,1200.0,57.147,57.3428,57.1313,57.3428,1200.0
2015-02-24 12:05:00,73.36,73.36,73.36,73.36,100.0,57.4839,57.4839,57.4839,57.4839,100.0
2015-02-24 12:10:00,73.06,73.06,73.05,73.06,300.0,57.2488,57.2488,57.241,57.2488,300.0
2015-02-24 12:15:00,72.97,72.97,72.97,72.97,100.0,57.1783,57.1783,57.1783,57.1783,100.0
2015-02-24 12:20:00,73.03,73.25,73.03,73.18,600.0,57.2253,57.3977,57.2253,57.3428,600.0
2015-02-24 12:25:00,73.36,73.37,73.35,73.37,300.0,57.4839,57.4917,57.4761,57.4917,300.0
2015-02-24 12:30:00,73.2,73.29,73.2,73.29,300.0,57.3585,57.429,57.3585,57.429,300.0
2015-02-24 12:35:00,73.24,73.34,73.24,73.34,200.0,57.3899,57.4682,57.3899,57.4682,200.0
2015-02-24 12:40:00,73.11,73.37,73.11,73.37,500.0,57.288,57.4917,57.288,57.4917,500.0
2015-02-24 12:45:00,73.47,73.47,73.27,73.38,600.0,57.5701,57.5701,57.4134,57.4996,600.0
2015-02-24 12:50:00,73.32,73.43,73.23,73.23,700.0,57.4525,57.5387,57.382,57.382,700.0
2015-02-24 12:55:00,73.27,73.44,73.27,73.32,700.0,57.4134,57.5466,57.4134,57.4525,700.0
2015-02-24 13:00:00,73.29,73.4,73.29,73.37,400.0,57.429,57.5152,57.429,57.4917,400.0
2015-02-24 13:05:00,73.31,73.31,73.31,73.31,100.0,57.4447,57.4447,57.4447,57.4447,100.0
2015-02-24 13:10:00,73.25,73.25,73.25,73.25,100.0,57.3977,57.3977,57.3977,57.3977,100.0
2015-02-24 13:15:00,73.15,73.27,73.15,73.27,300.0,57.3193,57.4134,57.3193,57.4134,300.0
2015-02-24 13:20:00,73.17,73.17,73.12,73.14,400.0,57.335,57.335,57.2958,57.3115,400.0
2015-02-24 13:25:00,73.05,73.26,73.05,73.26,1200.0,57.241,57.4055,57.241,57.4055,1200.0
2015-02-24 13:30:00,73.29,73.59,73.29,73.58,500.0,57.429,57.6641,57.429,57.6563,500.0
2015-02-24 13:35:00,73.64,73.79,73.6,73.6,800.0,57.7033,57.8208,57.672,57.672,800.0
2015-02-24 13:40:00,73.59,73.81,73.59,73.73,1300.0,57.6641,57.8365,57.6641,57.7738,1300.0
2015-02-24 13:45:00,73.66,73.74,73.65,73.67,800.0,57.719,57.7817,57.7111,57.7268,800.0
2015-02-24 13:50:00,73.67,73.79,73.67,73.79,600.0,57.7268,57.8208,57.7268,57.8208,600.0
2015-02-24 13:55:00,73.76,73.91,73.65,73.65,700.0,57.7973,57.9149,57.7111,57.7111,700.0
2015-02-24 14:00:00,73.53,73.53,73.52,73.52,200.0,57.6171,57.6171,57.6093,57.6093,200.0
2015-02-24 14:05:00,73.55,73.56,73.39,73.49,2700.0,57.6328,57.6406,57.5074,57.5858,2700.0
2015-02-24 14:10:00,73.62,73.83,73.49,73.83,2300.0,57.6876,57.8522,57.5858,57.8522,2300.0
2015-02-24 14:15:00,73.84,73.95,73.84,73.95,400.0,57.86,57.9462,57.86,57.9462,400.0
2015-02-24 14:20:00,73.91,73.95,73.76,73.9,2900.0,57.9149,57.9462,57.7973,57.907,2900.0
2015-02-24 14:25:00,73.96,74.06,73.95,73.97,600.0,57.954,58.0324,57.9462,57.9619,600.0
2015-02-24 14:30:00,73.99,74.05,73.71,73.71,600.0,57.9776,58.0246,57.7581,57.7581,600.0
2015-02-24 14:35:00,73.83,73.96,73.83,73.94,300.0,57.8522,57.954,57.8522,57.9384,300.0
2015-02-24 14:40:00,74.01,74.2,74.01,74.2,1100.0,57.9932,58.1421,57.9932,58.1421,1100.0
2015-02-24 14:45:00,74.2,74.2,74.2,74.2,0.0,58.1421,58.1421,58.1421,58.1421,0.0
2015-02-24 14:50:00,73.84,73.95,73.84,73.95,900.0,57.86,57.9462,57.86,57.9462,900.0
2015-02-24 14:55:00,73.91,73.99,73.9,73.99,400.0,57.9149,57.9776,57.907,57.9776,400.0
2015-02-24 15:00:00,73.94,73.97,73.9,73.97,700.0,57.9384,57.9619,57.907,57.9619,700.0
2015-02-24 15:05:00,74.07,74.32,74.07,74.29,2000.0,58.0402,58.2361,58.0402,58.2126,2000.0
2015-02-24 15:10:00,74.29,74.29,74.12,74.16,1400.0,58.2126,58.2126,58.0794,58.1108,1400.0
2015-02-24 15:15:00,74.14,74.14,74.07,74.1,900.0,58.0951,58.0951,58.0402,58.0637,900.0
2015-02-24 15:20:00,74.07,74.07,73.99,74.06,2500.0,58.0402,58.0402,57.9776,58.0324,2500.0
2015-02-24 15:25:00,74.01,74.08,74.01,74.06,600.0,57.9932,58.0481,57.9932,58.0324,600.0
2015-02-24 15:30:00,74.08,74.23,74.08,74.15,1400.0,58.0481,58.1656,58.0481,58.1029,1400.0
2015-02-24 15:35:00,74.17,74.25,74.17,74.25,600.0,58.1186,58.1813,58.1186,58.1813,600.0
2015-02-24 15:40:00,74.38,74.38,74.18,74.18,900.0,58.2832,58.2832,58.1264,58.1264,900.0
2015-02-24 15:45:00,74.25,74.31,74.16,74.16,300.0,58.1813,58.2283,58.1108,58.1108,300.0
2015-02-24 15:50:00,74.21,74.21,74.15,74.16,1100.0,58.1499,58.1499,58.1029,58.1108,1100.0
2015-02-24 15:55:00,74.16,74.18,74.1,74.14,1500.0,58.1108,58.1264,58.0637,58.0951,1500.0
2015-02-25 09:30:00,74.73,74.78,74.73,74.78,200.0,58.5574,58.5966,58.5574,58.5966,200.0
2015-02-25 09:35:00,75.39,75.56,75.39,75.56,300.0,59.0746,59.2078,59.0746,59.2078,300.0
2015-02-25 09:40:00,75.47,75.79,75.36,75.49,5300.0,59.1373,59.388,59.0511,59.1529,5300.0
2015-02-25 09:45:00,75.44,75.92,75.44,75.92,1800.0,59.1138,59.4899,59.1138,59.4899,1800.0
2015-02-25 09:50:00,75.62,75.71,75.62,75.71,600.0,59.2548,59.3253,59.2548,59.3253,600.0
2015-02-25 09:55:00,75.16,75.24,75.16,75.24,200.0,58.8943,58.957,58.8943,58.957,200.0
2015-02-25 10:00:00,75.24,75.24,75.24,75.24,0.0,58.957,58.957,58.957,58.957,0.0
2015-02-25 10:05:00,75.33,75.43,75.17,75.17,400.0,59.0276,59.1059,58.9022,58.9022,400.0
2015-02-25 10:10:00,75.33,75.41,74.91,74.91,1100.0,59.0276,59.0902,58.6985,58.6985,1100.0
2015-02-25 10:15:00,74.9,75.11,74.9,75.1,600.0,58.6906,58.8552,58.6906,58.8473,600.0
2015-02-25 10:20:00,74.96,74.96,74.36,74.36,3000.0,58.7376,58.7376,58.2675,58.2675,3000.0
2015-02-25 10:25:00,74.33,74.33,73.98,74.0,1800.0,58.244,58.244,57.9697,57.9854,1800.0
2015-02-25 10:30:00,73.86,73.87,73.55,73.66,5800.0,57.8757,57.8835,57.6328,57.719,5800.0
2015-02-25 10:35:00,73.82,74.24,73.82,74.24,700.0,57.8443,58.1734,57.8443,58.1734,700.0
2015-02-25 10:40:00,74.32,74.4,74.19,74.19,1200.0,58.2361,58.2988,58.1343,58.1343,1200.0
2015-02-25 10:45:00,74.4,74.44,74.34,74.44,1600.0,58.2988,58.3302,58.2518,58.3302,1600.0
2015-02-25 10:50:00,74.41,74.6,74.36,74.36,3000.0,58.3067,58.4555,58.2675,58.2675,3000.0
2015-02-25 10:55:00,74.45,74.86,74.31,74.31,1200.0,58.338,58.6593,58.2283,58.2283,1200.0
2015-02-25 11:00:00,74.67,75.0,74.67,74.98,1300.0,58.5104,58.769,58.5104,58.7533,1300.0
2015-02-25 11:05:00,74.95,75.04,74.9,74.92,1000.0,58.7298,58.8003,58.6906,58.7063,1000.0
2015-02-25 11:10:00,74.98,75.31,74.98,75.27,800.0,58.7533,59.0119,58.7533,58.9805,800.0
2015-02-25 11:15:00,75.47,75.48,75.42,75.42,300.0,59.1373,59.1451,59.0981,59.0981,300.0
2015-02-25 11:20:00,75.27,75.69,75.27,75.69,700.0,58.9805,59.3096,58.9805,59.3096,700.0
2015-02-25 11:25:00,75.46,75.48,75.41,75.41,400.0,59.1294,59.1451,59.0902,59.0902,400.0
2015-02-25 11:30:00,75.25,75.3,75.22,75.22,400.0,58.9649,59.0041,58.9414,58.9414,400.0
2015-02-25 11:35:00,75.24,75.67,75.24,75.67,800.0,58.957,59.294,58.957,59.294,800.0
2015-02-25 11:40:00,75.61,75.61,75.58,75.6,300.0,59.247,59.247,59.2235,59.2391,300.0
2015-02-25 11:45:00,75.67,75.78,75.64,75.64,900.0,59.294,59.3802,59.2705,59.2705,900.0
2015-02-25 11:50:00,75.56,75.67,75.56,75.64,800.0,59.2078,59.294,59.2078,59.2705,800.0
2015-02-25 11:55:00,75.71,75.71,75.3,75.3,800.0,59.3253,59.3253,59.0041,59.0041,800.0
2015-02-25 12:00:00,75.52,75.56,75.52,75.56,300.0,59.1764,59.2078,59.1764,59.2078,300.0
2015-02-25 12:05:00,75.43,75.52,75.43,75.52,600.0,59.1059,59.1764,59.1059,59.1764,600.0
2015-02-25 12:10:00,75.52,75.52,75.52,75.52,0.0,59.1764,59.1764,59.1764,59.1764,0.0
2015-02-25 12:15:00,75.32,75.49,75.32,75.49,1700.0,59.0197,59.1529,59.0197,59.1529,1700.0
2015-02-25 12:20:00,75.49,75.49,75.49,75.49,0.0,59.1529,59.1529,59.1529,59.1529,0.0
2015-02-25 12:25:00,75.49,75.49,75.33,75.33,300.0,59.1529,59.1529,59.0276,59.0276,300.0
2015-02-25 12:30:00,75.21,75.3,75.21,75.25,400.0,58.9335,59.0041,58.9335,58.9649,400.0
2015-02-25 12:35:00,75.43,75.48,75.4,75.4,800.0,59.1059,59.1451,59.0824,59.0824,800.0
2015-02-25 12:40:00,75.39,75.43,75.38,75.43,700.0,59.0746,59.1059,59.0667,59.1059,700.0
2015-02-25 12:45:00,75.6,75.6,75.45,75.45,200.0,59.2391,59.2391,59.1216,59.1216,200.0
2015-02-25 12:50:00,75.47,75.5,75.23,75.23,300.0,59.1373,59.1608,58.9492,58.9492,300.0
2015-02-25 12:55:00,75.28,75.42,75.28,75.42,400.0,58.9884,59.0981,58.9884,59.0981,400.0
2015-02-25 13:00:00,75.6,75.6,75.6,75.6,200.0,59.2391,59.2391,59.2391,59.2391,200.0
2015-02-25 13:05:00,75.37,75.67,75.37,75.66,700.0,59.0589,59.294,59.0589,59.2861,700.0
2015-02-25 13:10:00,75.6,75.6,75.6,75.6,200.0,59.2391,59.2391,59.2391,59.2391,200.0
2015-02-25 13:15:00,75.65,75.65,75.56,75.56,300.0,59.2783,59.2783,59.2078,59.2078,300.0
2015-02-25 13:20:00,75.56,75.56,75.56,75.56,0.0,59.2078,59.2078,59.2078,59.2078,0.0
2015-02-25 13:25:00,75.52,75.52,75.45,75.45,200.0,59.1764,59.1764,59.1216,59.1216,200.0
2015-02-25 13:30:00,75.65,75.8,75.52,75.69,2500.0,59.2783,59.3958,59.1764,59.3096,2500.0
2015-02-25 13:35:00,75.81,75.86,75.68,75.68,500.0,59.4037,59.4429,59.3018,59.3018,500.0
2015-02-25 13:40:00,75.56,75.65,75.5,75.55,3300.0,59.2078,59.2783,59.1608,59.1999,3300.0
2015-02-25 13:45:00,75.54,75.54,75.54,75.54,500.0,59.1921,59.1921,59.1921,59.1921,500.0
2015-02-25 13:50:00,75.54,75.56,75.49,75.49,800.0,59.1921,59.2078,59.1529,59.1529,800.0
2015-02-25 13:55:00,75.56,75.77,75.53,75.7,2000.0,59.2078,59.3723,59.1843,59.3175,2000.0
2015-02-25 14:00:00,75.65,75.68,75.48,75.48,2900.0,59.2783,59.3018,59.1451,59.1451,2900.0
2015-02-25 14:05:00,75.46,75.47,75.4,75.47,1200.0,59.1294,59.1373,59.0824,59.1373,1200.0
2015-02-25 14:10:00,75.42,75.58,75.38,75.58,1200.0,59.0981,59.2235,59.0667,59.2235,1200.0
2015-02-25 14:15:00,75.62,75.62,75.34,75.34,4600.0,59.2548,59.2548,59.0354,59.0354,4600.0
2015-02-25 14:20:00,75.31,75.49,75.29,75.48,1900.0,59.0119,59.1529,58.9962,59.1451,1900.0
2015-02-25 14:25:00,75.46,75.65,75.46,75.59,1400.0,59.1294,59.2783,59.1294,59.2313,1400.0
2015-02-25 14:30:00,75.54,75.67,75.48,75.48,1200.0,59.1921,59.294,59.1451,59.1451,1200.0
2015-02-25 14:35:00,75.32,75.36,75.14,75.22,1300.0,59.0197,59.0511,58.8787,58.9414,1300.0
2015-02-25 14:40:00,75.02,75.1,74.53,74.53,2000.0,58.7846,58.8473,58.4007,58.4007,2000.0
2015-02-25 14:45:00,74.63,74.89,74.63,74.89,600.0,58.479,58.6828,58.479,58.6828,600.0
2015-02-25 14:50:00,74.81,74.81,74.61,74.71,1100.0,58.6201,58.6201,58.4634,58.5417,1100.0
2015-02-25 14:55:00,74.71,74.75,74.65,74.66,1000.0,58.5417,58.5731,58.4947,58.5026,1000.0
2015-02-25 15:00:00,74.74,74.78,74.47,74.47,900.0,58.5652,58.5966,58.3537,58.3537,900.0
2015-02-25 15:05:00,74.49,74.88,74.49,74.83,2800.0,58.3693,58.6749,58.3693,58.6358,2800.0
2015-02-25 15:10:00,74.82,75.05,74.82,75.05,1400.0,58.6279,58.8082,58.6279,58.8082,1400.0
2015-02-25 15:15:00,75.09,75.1,75.03,75.1,1100.0,58.8395,58.8473,58.7925,58.8473,1100.0
2015-02-25 15:20:00,75.06,75.09,74.93,75.07,1700.0,58.816,58.8395,58.7141,58.8238,1700.0
2015-02-25 15:25:00,75.1,75.1,74.98,75.04,3200.0,58.8473,58.8473,58.7533,58.8003,3200.0
2015-02-25 15:30:00,75.06,75.22,75.03,75.03,3200.0,58.816,58.9414,58.7925,58.7925,3200.0
2015-02-25 15:35:00,75.02,75.09,74.97,74.98,1100.0,58.7846,58.8395,58.7455,58.7533,1100.0
2015-02-25 15:40:00,75.02,75.08,75.02,75.03,1800.0,58.7846,58.8317,58.7846,58.7925,1800.0
2015-02-25 15:45:00,75.12,75.12,74.96,74.98,1900.0,58.863,58.863,58.7376,58.7533,1900.0
2015-02-25 15:50:00,75.01,75.17,74.97,75.0,2000.0,58.7768,58.9022,58.7455,58.769,2000.0
2015-02-25 15:55:00,75.01,75.01,74.93,74.99,2800.0,58.7768,58.7768,58.7141,58.7611,2800.0
2015-02-26 09:30:00,74.18,74.18,74.18,74.18,100.0,58.1264,58.1264,58.1264,58.1264,100.0
2015-02-26 09:35:00,74.27,74.27,73.9,74.11,600.0,58.197,58.197,57.907,58.0716,600.0
2015-02-26 09:40:00,73.77,73.96,73.66,73.96,800.0,57.8052,57.954,57.719,57.954,800.0
2015-02-26 09:45:00,73.93,73.94,73.93,73.94,200.0,57.9305,57.9384,57.9305,57.9384,200.0
2015-02-26 09:50:00,73.93,73.93,73.61,73.68,1500.0,57.9305,57.9305,57.6798,57.7346,1500.0
2015-02-26 09:55:00,73.44,73.44,73.39,73.39,200.0,57.5466,57.5466,57.5074,57.5074,200.0
2015-02-26 10:00:00,73.28,73.28,73.15,73.21,1200.0,57.4212,57.4212,57.3193,57.3664,1200.0
2015-02-26 10:05:00,73.13,73.43,73.13,73.39,1400.0,57.3037,57.5387,57.3037,57.5074,1400.0
2015-02-26 10:10:00,73.44,73.44,73.25,73.32,1000.0,57.5466,57.5466,57.3977,57.4525,1000.0
2015-02-26 10:15:00,73.49,73.54,73.45,73.54,600.0,57.5858,57.6249,57.5544,57.6249,600.0
2015-02-26 10:20:00,73.38,73.48,73.35,73.35,1800.0,57.4996,57.5779,57.4761,57.4761,1800.0
2015-02-26 10:25:00,73.37,73.41,73.13,73.13,600.0,57.4917,57.5231,57.3037,57.3037,600.0
2015-02-26 10:30:00,73.02,73.18,72.93,73.1,2300.0,57.2175,57.3428,57.147,57.2802,2300.0
2015-02-26 10:35:00,73.23,73.25,73.1,73.25,500.0,57.382,57.3977,57.2802,57.3977,500.0
2015-02-26 10:40:00,73.25,73.25,72.96,73.05,1400.0,57.3977,57.3977,57.1705,57.241,1400.0
2015-02-26 10:45:00,73.12,73.31,73.12,73.23,700.0,57.2958,57.4447,57.2958,57.382,700.0
2015-02-26 10:50:00,73.37,73.45,73.3,73.45,1800.0,57.4917,57.5544,57.4369,57.5544,1800.0
2015-02-26 10:55:00,73.54,73.57,73.51,73.51,500.0,57.6249,57.6484,57.6014,57.6014,500.0
2015-02-26 11:00:00,73.45,73.68,73.45,73.63,500.0,57.5544,57.7346,57.5544,57.6955,500.0
2015-02-26 11:05:00,73.6,73.6,73.43,73.54,900.0,57.672,57.672,57.5387,57.6249,900.0
2015-02-26 11:10:00,73.23,73.43,72.93,72.93,2100.0,57.382,57.5387,57.147,57.147,2100.0
2015-02-26 11:15:00,73.08,73.08,73.08,73.08,100.0,57.2645,57.2645,57.2645,57.2645,100.0
2015-02-26 11:20:00,72.95,72.95,72.75,72.75,2300.0,57.1626,57.1626,57.0059,57.0059,2300.0
2015-02-26 11:25:00,72.74,72.83,72.66,72.66,1100.0,56.9981,57.0686,56.9354,56.9354,1100.0
2015-02-26 11:30:00,72.61,72.78,72.59,72.67,2800.0,56.8962,57.0294,56.8805,56.9432,2800.0
2015-02-26 11:35:00,72.75,72.98,72.75,72.88,500.0,57.0059,57.1861,57.0059,57.1078,500.0
2015-02-26 11:40:00,72.82,73.16,72.82,72.9,2600.0,57.0608,57.3272,57.0608,57.1234,2600.0
2015-02-26 11:45:00,72.92,72.94,72.73,72.73,1300.0,57.1391,57.1548,56.9902,56.9902,1300.0
2015-02-26 11:50:00,72.74,73.19,72.74,73.15,1100.0,56.9981,57.3507,56.9981,57.3193,1100.0
2015-02-26 11:55:00,73.11,73.11,72.99,73.0,1000.0,57.288,57.288,57.194,57.2018,1000.0
2015-02-26 12:00:00,73.09,73.09,73.02,73.05,800.0,57.2723,57.2723,57.2175,57.241,800.0
2015-02-26 12:05:00,73.17,73.2,73.1,73.16,4600.0,57.335,57.3585,57.2802,57.3272,4600.0
2015-02-26 12:10:00,73.25,73.46,73.24,73.4,900.0,57.3977,57.5623,57.3899,57.5152,900.0
2015-02-26 12:15:00,73.39,73.44,73.2,73.33,4400.0,57.5074,57.5466,57.3585,57.4604,4400.0
2015-02-26 12:20:00,73.31,73.48,73.27,73.45,1800.0,57.4447,57.5779,57.4134,57.5544,1800.0
2015-02-26 12:25:00,73.46,73.53,73.45,73.45,1600.0,57.5623,57.6171,57.5544,57.5544,1600.0
2015-02-26 12:30:00,73.47,73.5,73.41,73.44,800.0,57.5701,57.5936,57.5231,57.5466,800.0
2015-02-26 12:35:00,73.43,73.5,73.33,73.33,7900.0,57.5387,57.5936,57.4604,57.4604,7900.0
2015-02-26 12:40:00,73.36,73.38,73.19,73.19,1300.0,57.4839,57.4996,57.3507,57.3507,1300.0
2015-02-26 12:45:00,73.0,73.01,72.68,72.86,3400.0,57.2018,57.2096,56.9511,57.0921,3400.0
2015-02-26 12:50:00,72.9,72.9,72.66,72.76,1800.0,57.1234,57.1234,56.9354,57.0137,1800.0
2015-02-26 12:55:00,72.9,72.9,72.74,72.74,2200.0,57.1234,57.1234,56.9981,56.9981,2200.0
2015-02-26 13:00:00,72.7,72.9,72.53,72.75,2000.0,56.9667,57.1234,56.8335,57.0059,2000.0
2015-02-26 13:05:00,72.77,72.92,72.76,72.79,2700.0,57.0216,57.1391,57.0137,57.0372,2700.0
2015-02-26 13:10:00,72.72,72.81,72.34,72.71,5900.0,56.9824,57.0529,56.6846,56.9746,5900.0
2015-02-26 13:15:00,72.86,72.86,72.55,72.55,900.0,57.0921,57.0921,56.8492,56.8492,900.0
2015-02-26 13:20:00,72.66,72.77,72.59,72.64,1200.0,56.9354,57.0216,56.8805,56.9197,1200.0
2015-02-26 13:25:00,72.69,72.7,72.61,72.66,1400.0,56.9589,56.9667,56.8962,56.9354,1400.0
2015-02-26 13:30:00,72.69,72.76,72.5,72.65,2400.0,56.9589,57.0137,56.81,56.9275,2400.0
2015-02-26 13:35:00,72.82,72.82,72.5,72.5,1700.0,57.0608,57.0608,56.81,56.81,1700.0
2015-02-26 13:40:00,72.88,72.98,72.88,72.98,300.0,57.1078,57.1861,57.1078,57.1861,300.0
2015-02-26 13:45:00,73.04,73.3,73.04,73.26,800.0,57.2331,57.4369,57.2331,57.4055,800.0
2015-02-26 13:50:00,73.33,73.36,73.3,73.36,600.0,57.4604,57.4839,57.4369,57.4839,600.0
2015-02-26 13:55:00,73.48,73.48,73.44,73.46,500.0,57.5779,57.5779,57.5466,57.5623,500.0
2015-02-26 14:00:00,73.47,73.49,73.07,73.07,4500.0,57.5701,57.5858,57.2567,57.2567,4500.0
2015-02-26 14:05:00,73.07,73.07,72.76,72.76,800.0,57.2567,57.2567,57.0137,57.0137,800.0
2015-02-26 14:10:00,72.7,72.7,72.51,72.63,800.0,56.9667,56.9667,56.8178,56.9119,800.0
2015-02-26 14:15:00,72.68,72.73,72.54,72.63,900.0,56.9511,56.9902,56.8414,56.9119,900.0
2015-02-26 14:20:00,72.58,72.74,72.58,72.74,400.0,56.8727,56.9981,56.8727,56.9981,400.0
2015-02-26 14:25:00,72.74,72.74,72.62,72.66,700.0,56.9981,56.9981,56.904,56.9354,700.0
2015-02-26 14:30:00,72.73,72.75,72.58,72.6,1300.0,56.9902,57.0059,56.8727,56.8884,1300.0
2015-02-26 14:35:00,72.59,72.59,72.44,72.44,1500.0,56.8805,56.8805,56.763,56.763,1500.0
2015-02-26 14:40:00,72.74,72.74,72.51,72.51,800.0,56.9981,56.9981,56.8178,56.8178,800.0
2015-02-26 14:45:00,72.47,72.66,72.4,72.65,900.0,56.7865,56.9354,56.7317,56.9275,900.0
2015-02-26 14:50:00,72.67,72.84,72.65,72.84,400.0,56.9432,57.0764,56.9275,57.0764,400.0
2015-02-26 14:55:00,72.95,72.98,72.92,72.92,700.0,57.1626,57.1861,57.1391,57.1391,700.0
2015-02-26 15:00:00,72.84,72.84,72.72,72.72,800.0,57.0764,57.0764,56.9824,56.9824,800.0
2015-02-26 15:05:00,72.66,72.66,72.6,72.63,700.0,56.9354,56.9354,56.8884,56.9119,700.0
2015-02-26 15:10:00,72.79,72.9,72.74,72.89,900.0,57.0372,57.1234,56.9981,57.1156,900.0
2015-02-26 15:15:00,73.01,73.1,72.91,72.91,800.0,57.2096,57.2802,57.1313,57.1313,800.0
2015-02-26 15:20:00,72.95,72.95,72.87,72.95,400.0,57.1626,57.1626,57.0999,57.1626,400.0
2015-02-26 15:25:00,72.79,72.98,72.73,72.98,2100.0,57.0372,57.1861,56.9902,57.1861,2100.0
2015-02-26 15:30:00,72.97,73.0,72.93,73.0,3900.0,57.1783,57.2018,57.147,57.2018,3900.0
2015-02-26 15:35:00,73.01,73.03,72.92,73.03,1200.0,57.2096,57.2253,57.1391,57.2253,1200.0
2015-02-26 15:40:00,72.96,73.19,72.86,73.01,2600.0,57.1705,57.3507,57.0921,57.2096,2600.0
2015-02-26 15:45:00,72.97,73.13,72.94,72.96,1900.0,57.1783,57.3037,57.1548,57.1705,1900.0
2015-02-26 15:50:00,73.03,73.25,73.02,73.07,3300.0,57.2253,57.3977,57.2175,57.2567,3300.0
2015-02-26 15:55:00,73.11,73.22,73.11,73.19,3300.0,57.288,57.3742,57.288,57.3507,3300.0
2015-02-27 09:30:00,73.22,73.22,73.15,73.15,200.0,57.3742,57.3742,57.3193,57.3193,200.0
2015-02-27 09:35:00,73.05,73.07,73.05,73.07,200.0,57.241,57.2567,57.241,57.2567,200.0
2015-02-27 09:40:00,73.32,73.32,73.18,73.18,400.0,57.4525,57.4525,57.3428,57.3428,400.0
2015-02-27 09:45:00,73.18,73.18,73.18,73.18,0.0,57.3428,57.3428,57.3428,57.3428,0.0
2015-02-27 09:50:00,72.84,72.84,72.52,72.75,2500.0,57.0764,57.0764,56.8257,57.0059,2500.0
2015-02-27 09:55:00,72.61,72.9,72.61,72.84,3500.0,56.8962,57.1234,56.8962,57.0764,3500.0
2015-02-27 10:00:00,73.05,73.05,73.05,73.05,100.0,57.241,57.241,57.241,57.241,100.0
2015-02-27 10:05:00,72.86,72.86,72.47,72.47,600.0,57.0921,57.0921,56.7865,56.7865,600.0
2015-02-27 10:10:00,72.53,72.59,72.17,72.17,2000.0,56.8335,56.8805,56.5514,56.5514,2000.0
2015-02-27 10:15:00,72.16,72.16,72.16,72.16,100.0,56.5436,56.5436,56.5436,56.5436,100.0
2015-02-27 10:20:00,71.94,72.09,71.94,72.09,400.0,56.3712,56.4887,56.3712,56.4887,400.0
2015-02-27 10:25:00,72.3,72.3,72.18,72.18,200.0,56.6533,56.6533,56.5593,56.5593,200.0
2015-02-27 10:30:00,72.11,72.11,72.11,72.11,100.0,56.5044,56.5044,56.5044,56.5044,100.0
2015-02-27 10:35:00,72.17,72.17,71.98,71.98,600.0,56.5514,56.5514,56.4025,56.4025,600.0
2015-02-27 10:40:00,71.92,72.2,71.92,72.2,600.0,56.3555,56.5749,56.3555,56.5749,600.0
2015-02-27 10:45:00,72.1,72.15,72.05,72.05,300.0,56.4966,56.5358,56.4574,56.4574,300.0
2015-02-27 10:50:00,71.87,71.91,71.75,71.86,2300.0,56.3163,56.3477,56.2223,56.3085,2300.0
2015-02-27 10:55:00,71.88,72.13,71.82,71.82,700.0,56.3242,56.5201,56.2772,56.2772,700.0
2015-02-27 11:00:00,72.02,72.06,72.02,72.06,200.0,56.4339,56.4652,56.4339,56.4652,200.0
2015-02-27 11:05:00,72.07,72.09,72.0,72.09,900.0,56.4731,56.4887,56.4182,56.4887,900.0
2015-02-27 11:10:00,72.09,72.09,72.09,72.09,0.0,56.4887,56.4887,56.4887,56.4887,0.0
2015-02-27 11:15:00,72.05,72.05,71.99,71.99,600.0,56.4574,56.4574,56.4104,56.4104,600.0
2015-02-27 11:20:00,71.81,72.04,71.81,72.03,1500.0,56.2693,56.4496,56.2693,56.4417,1500.0
2015-02-27 11:25:00,71.97,71.97,71.63,71.75,1900.0,56.3947,56.3947,56.1283,56.2223,1900.0
2015-02-27 11:30:00,71.87,72.17,71.87,72.17,800.0,56.3163,56.5514,56.3163,56.5514,800.0
2015-02-27 11:35:00,72.24,72.24,72.24,72.24,100.0,56.6063,56.6063,56.6063,56.6063,100.0
2015-02-27 11:40:00,72.17,72.36,72.17,72.36,1200.0,56.5514,56.7003,56.5514,56.7003,1200.0
2015-02-27 11:45:00,72.29,72.34,72.13,72.28,1000.0,56.6455,56.6846,56.5201,56.6376,1000.0
2015-02-27 11:50:00,72.16,72.16,72.07,72.15,600.0,56.5436,56.5436,56.4731,56.5358,600.0
2015-02-27 11:55:00,72.19,72.23,71.96,71.96,900.0,56.5671,56.5984,56.3869,56.3869,900.0
2015-02-27 12:00:00,71.96,71.99,71.89,71.97,1100.0,56.3869,56.4104,56.332,56.3947,1100.0
2015-02-27 12:05:00,71.99,72.04,71.99,72.04,400.0,56.4104,56.4496,56.4104,56.4496,400.0
2015-02-27 12:10:00,72.02,72.02,72.02,72.02,200.0,56.4339,56.4339,56.4339,56.4339,200.0
2015-02-27 12:15:00,71.91,71.91,71.91,71.91,100.0,56.3477,56.3477,56.3477,56.3477,100.0
2015-02-27 12:20:00,71.98,71.98,71.77,71.84,1200.0,56.4025,56.4025,56.238,56.2928,1200.0
2015-02-27 12:25:00,71.79,71.79,71.45,71.53,1600.0,56.2537,56.2537,55.9872,56.0499,1600.0
2015-02-27 12:30:00,71.57,71.62,71.55,71.55,500.0,56.0813,56.1205,56.0656,56.0656,500.0
2015-02-27 12:35:00,71.54,71.59,71.54,71.59,500.0,56.0578,56.0969,56.0578,56.0969,500.0
2015-02-27 12:40:00,71.53,71.62,71.53,71.58,600.0,56.0499,56.1205,56.0499,56.0891,600.0
2015-02-27 12:45:00,71.46,71.52,71.41,71.52,400.0,55.9951,56.0421,55.9559,56.0421,400.0
2015-02-27 12:50:00,71.5,71.62,71.47,71.57,800.0,56.0264,56.1205,56.0029,56.0813,800.0
2015-02-27 12:55:00,71.62,71.63,71.62,71.63,400.0,56.1205,56.1283,56.1205,56.1283,400.0
2015-02-27 13:00:00,71.58,71.58,71.58,71.58,300.0,56.0891,56.0891,56.0891,56.0891,300.0
2015-02-27 13:05:00,71.4,71.41,71.4,71.41,400.0,55.9481,55.9559,55.9481,55.9559,400.0
2015-02-27 13:10:00,71.45,71.45,71.36,71.36,200.0,55.9872,55.9872,55.9167,55.9167,200.0
2015-02-27 13:15:00,71.02,71.02,70.92,70.97,1300.0,55.6503,55.6503,55.5719,55.6111,1300.0
2015-02-27 13:20:00,71.06,71.14,70.85,70.91,1000.0,55.6816,55.7443,55.5171,55.5641,1000.0
2015-02-27 13:25:00,70.98,71.13,70.98,71.13,1000.0,55.619,55.7365,55.619,55.7365,1000.0
2015-02-27 13:30:00,71.19,71.24,71.19,71.24,400.0,55.7835,55.8227,55.7835,55.8227,400.0
2015-02-27 13:35:00,71.24,71.24,71.09,71.09,1000.0,55.8227,55.8227,55.7052,55.7052,1000.0
2015-02-27 13:40:00,71.04,71.17,71.04,71.17,800.0,55.666,55.7678,55.666,55.7678,800.0
2015-02-27 13:45:00,71.13,71.24,71.02,71.24,900.0,55.7365,55.8227,55.6503,55.8227,900.0
2015-02-27 13:50:00,71.2,71.21,71.2,71.21,200.0,55.7913,55.7992,55.7913,55.7992,200.0
2015-02-27 13:55:00,71.08,71.08,70.92,70.99,1100.0,55.6973,55.6973,55.5719,55.6268,1100.0
2015-02-27 14:00:00,71.02,71.02,70.95,70.96,300.0,55.6503,55.6503,55.5955,55.6033,300.0
2015-02-27 14:05:00,71.09,71.13,71.09,71.13,500.0,55.7052,55.7365,55.7052,55.7365,500.0
2015-02-27 14:10:00,70.96,71.18,70.96,71.18,700.0,55.6033,55.7757,55.6033,55.7757,700.0
2015-02-27 14:15:00,71.29,71.65,71.29,71.65,1200.0,55.8619,56.144,55.8619,56.144,1200.0
2015-02-27 14:20:00,71.65,71.92,71.65,71.92,900.0,56.144,56.3555,56.144,56.3555,900.0
2015-02-27 14:25:00,71.98,72.21,71.98,72.14,2500.0,56.4025,56.5828,56.4025,56.5279,2500.0
2015-02-27 14:30:00,71.88,71.88,71.74,71.75,1000.0,56.3242,56.3242,56.2145,56.2223,1000.0
2015-02-27 14:35:00,71.75,71.78,71.59,71.63,1700.0,56.2223,56.2458,56.0969,56.1283,1700.0
2015-02-27 14:40:00,71.49,71.49,71.31,71.48,1100.0,56.0186,56.0186,55.8775,56.0108,1100.0
2015-02-27 14:45:00,71.42,71.47,71.42,71.47,700.0,55.9637,56.0029,55.9637,56.0029,700.0
2015-02-27 14:50:00,71.4,71.4,71.31,71.39,900.0,55.9481,55.9481,55.8775,55.9402,900.0
2015-02-27 14:55:00,71.53,71.54,71.49,71.54,1100.0,56.0499,56.0578,56.0186,56.0578,1100.0
2015-02-27 15:00:00,71.55,71.6,71.47,71.6,1400.0,56.0656,56.1048,56.0029,56.1048,1400.0
2015-02-27 15:05:00,71.65,71.76,71.5,71.5,1200.0,56.144,56.2302,56.0264,56.0264,1200.0
2015-02-27 15:10:00,71.48,71.62,71.48,71.62,900.0,56.0108,56.1205,56.0108,56.1205,900.0
2015-02-27 15:15:00,71.57,71.57,71.5,71.57,1500.0,56.0813,56.0813,56.0264,56.0813,1500.0
2015-02-27 15:20:00,71.5,71.5,71.41,71.43,1500.0,56.0264,56.0264,55.9559,55.9716,1500.0
2015-02-27 15:25:00,71.42,71.47,71.27,71.27,1500.0,55.9637,56.0029,55.8462,55.8462,1500.0
2015-02-27 15:30:00,71.29,71.39,71.24,71.33,3400.0,55.8619,55.9402,55.8227,55.8932,3400.0
2015-02-27 15:35:00,71.34,71.34,71.26,71.26,1400.0,55.901,55.901,55.8384,55.8384,1400.0
2015-02-27 15:40:00,71.23,71.23,71.06,71.06,3100.0,55.8149,55.8149,55.6816,55.6816,3100.0
2015-02-27 15:45:00,71.07,71.35,71.07,71.32,3000.0,55.6895,55.9089,55.6895,55.8854,3000.0
2015-02-27 15:50:00,71.35,71.4,71.31,71.33,4900.0,55.9089,55.9481,55.8775,55.8932,4900.0
2015-02-27 15:55:00,71.33,71.38,71.19,71.19,5800.0,55.8932,55.9324,55.7835,55.7835,5800.0
2015-03-02 09:30:00,71.02,71.08,70.87,71.08,1300.0,55.6503,55.6973,55.5328,55.6973,1300.0
2015-03-02 09:35:00,71.05,71.14,71.05,71.09,3900.0,55.6738,55.7443,55.6738,55.7052,3900.0
2015-03-02 09:40:00,71.04,71.04,70.86,70.87,2100.0,55.666,55.666,55.5249,55.5328,2100.0
2015-03-02 09:45:00,70.91,70.92,70.73,70.73,2600.0,55.5641,55.5719,55.4231,55.4231,2600.0
2015-03-02 09:50:00,70.67,70.67,70.1,70.1,1700.0,55.376,55.376,54.9294,54.9294,1700.0
2015-03-02 09:55:00,70.09,70.15,69.76,70.15,2800.0,54.9216,54.9686,54.663,54.9686,2800.0
2015-03-02 10:00:00,70.16,71.11,70.16,71.11,3200.0,54.9764,55.7208,54.9764,55.7208,3200.0
2015-03-02 10:05:00,71.25,71.67,71.25,71.51,3000.0,55.8305,56.1596,55.8305,56.0343,3000.0
2015-03-02 10:10:00,71.67,71.8,71.36,71.36,2400.0,56.1596,56.2615,55.9167,55.9167,2400.0
2015-03-02 10:15:00,71.36,71.73,71.36,71.73,1700.0,55.9167,56.2066,55.9167,56.2066,1700.0
2015-03-02 10:20:00,71.77,72.03,71.77,71.95,2900.0,56.238,56.4417,56.238,56.379,2900.0
2015-03-02 10:25:00,72.0,72.25,71.98,72.07,3000.0,56.4182,56.6141,56.4025,56.4731,3000.0
2015-03-02 10:30:00,72.05,72.05,71.78,71.78,1400.0,56.4574,56.4574,56.2458,56.2458,1400.0
2015-03-02 10:35:00,71.87,71.88,71.74,71.84,2300.0,56.3163,56.3242,56.2145,56.2928,2300.0
2015-03-02 10:40:00,71.9,71.92,71.65,71.65,2100.0,56.3399,56.3555,56.144,56.144,2100.0
2015-03-02 10:45:00,71.7,71.89,71.7,71.83,1500.0,56.1831,56.332,56.1831,56.285,1500.0
2015-03-02 10:50:00,71.83,72.0,71.75,71.8,4500.0,56.285,56.4182,56.2223,56.2615,4500.0
2015-03-02 10:55:00,71.77,71.77,71.56,71.67,1300.0,56.238,56.238,56.0734,56.1596,1300.0
2015-03-02 11:00:00,71.87,71.93,71.76,71.82,2800.0,56.3163,56.3634,56.2302,56.2772,2800.0
2015-03-02 11:05:00,71.78,71.78,71.48,71.48,1900.0,56.2458,56.2458,56.0108,56.0108,1900.0
2015-03-02 11:10:00,71.53,71.54,71.4,71.44,2100.0,56.0499,56.0578,55.9481,55.9794,2100.0
2015-03-02 11:15:00,71.45,71.59,71.45,71.57,1300.0,55.9872,56.0969,55.9872,56.0813,1300.0
2015-03-02 11:20:00,71.57,71.64,71.49,71.63,3200.0,56.0813,56.1361,56.0186,56.1283,3200.0
2015-03-02 11:25:00,71.62,71.72,71.53,71.65,2200.0,56.1205,56.1988,56.0499,56.144,2200.0
2015-03-02 11:30:00,71.68,71.7,71.58,71.64,2900.0,56.1675,56.1831,56.0891,56.1361,2900.0
2015-03-02 11:35:00,71.63,71.63,71.46,71.46,2200.0,56.1283,56.1283,55.9951,55.9951,2200.0
2015-03-02 11:40:00,71.6,71.6,71.39,71.39,1100.0,56.1048,56.1048,55.9402,55.9402,1100.0
2015-03-02 11:45:00,71.39,71.48,71.38,71.48,1100.0,55.9402,56.0108,55.9324,56.0108,1100.0
2015-03-02 11:50:00,71.49,71.52,71.41,71.5,2400.0,56.0186,56.0421,55.9559,56.0264,2400.0
2015-03-02 11:55:00,71.52,71.61,71.48,71.61,2300.0,56.0421,56.1126,56.0108,56.1126,2300.0
2015-03-02 12:00:00,71.6,71.6,71.44,71.49,900.0,56.1048,56.1048,55.9794,56.0186,900.0
2015-03-02 12:05:00,71.39,71.56,71.34,71.41,4200.0,55.9402,56.0734,55.901,55.9559,4200.0
2015-03-02 12:10:00,71.41,71.41,71.41,71.41,0.0,55.9559,55.9559,55.9559,55.9559,0.0
2015-03-02 12:15:00,71.07,71.07,70.96,71.01,1100.0,55.6895,55.6895,55.6033,55.6425,1100.0
2015-03-02 12:20:00,70.93,71.1,70.93,71.1,400.0,55.5798,55.713,55.5798,55.713,400.0
2015-03-02 12:25:00,71.12,71.22,71.12,71.17,700.0,55.7287,55.807,55.7287,55.7678,700.0
2015-03-02 12:30:00,71.1,71.12,71.04,71.06,1900.0,55.713,55.7287,55.666,55.6816,1900.0
2015-03-02 12:35:00,70.96,70.96,70.9,70.9,900.0,55.6033,55.6033,55.5563,55.5563,900.0
2015-03-02 12:40:00,70.88,70.94,70.88,70.91,700.0,55.5406,55.5876,55.5406,55.5641,700.0
2015-03-02 12:45:00,71.0,71.05,70.87,70.87,800.0,55.6346,55.6738,55.5328,55.5328,800.0
2015-03-02 12:50:00,70.89,70.99,70.89,70.99,700.0,55.5484,55.6268,55.5484,55.6268,700.0
2015-03-02 12:55:00,70.84,70.84,70.71,70.71,700.0,55.5093,55.5093,55.4074,55.4074,700.0
2015-03-02 13:00:00,70.77,70.77,70.65,70.76,800.0,55.4544,55.4544,55.3604,55.4466,800.0
2015-03-02 13:05:00,70.77,70.84,70.77,70.84,200.0,55.4544,55.5093,55.4544,55.5093,200.0
2015-03-02 13:10:00,70.83,70.87,70.83,70.87,300.0,55.5014,55.5328,55.5014,55.5328,300.0
2015-03-02 13:15:00,70.78,70.78,70.74,70.74,900.0,55.4622,55.4622,55.4309,55.4309,900.0
2015-03-02 13:20:00,70.77,70.77,70.6,70.64,700.0,55.4544,55.4544,55.3212,55.3525,700.0
2015-03-02 13:25:00,70.59,70.59,70.46,70.52,1100.0,55.3134,55.3134,55.2115,55.2585,1100.0
2015-03-02 13:30:00,70.56,70.62,70.56,70.58,600.0,55.2899,55.3369,55.2899,55.3055,600.0
2015-03-02 13:35:00,70.6,70.66,70.6,70.66,500.0,55.3212,55.3682,55.3212,55.3682,500.0
2015-03-02 13:40:00,70.66,70.7,70.63,70.7,1100.0,55.3682,55.3996,55.3447,55.3996,1100.0
2015-03-02 13:45:00,70.75,70.85,70.69,70.69,1000.0,55.4387,55.5171,55.3917,55.3917,1000.0
2015-03-02 13:50:00,70.61,70.84,70.6,70.84,800.0,55.329,55.5093,55.3212,55.5093,800.0
2015-03-02 13:55:00,70.75,70.81,70.75,70.81,200.0,55.4387,55.4857,55.4387,55.4857,200.0
2015-03-02 14:00:00,70.87,70.96,70.8,70.96,1000.0,55.5328,55.6033,55.4779,55.6033,1000.0
2015-03-02 14:05:00,70.93,70.93,70.72,70.72,500.0,55.5798,55.5798,55.4152,55.4152,500.0
2015-03-02 14:10:00,70.63,70.68,70.6,70.65,700.0,55.3447,55.3839,55.3212,55.3604,700.0
2015-03-02 14:15:00,70.65,70.65,70.58,70.58,1000.0,55.3604,55.3604,55.3055,55.3055,1000.0
2015-03-02 14:20:00,70.59,70.66,70.59,70.63,1200.0,55.3134,55.3682,55.3134,55.3447,1200.0
2015-03-02 14:25:00,70.67,70.67,70.43,70.43,1600.0,55.376,55.376,55.188,55.188,1600.0
2015-03-02 14:30:00,70.42,70.75,70.42,70.69,600.0,55.1801,55.4387,55.1801,55.3917,600.0
2015-03-02 14:35:00,70.76,70.83,70.66,70.83,1400.0,55.4466,55.5014,55.3682,55.5014,1400.0
2015-03-02 14:40:00,70.79,71.0,70.74,71.0,2600.0,55.4701,55.6346,55.4309,55.6346,2600.0
2015-03-02 14:45:00,71.0,71.03,70.97,71.03,2800.0,55.6346,55.6581,55.6111,55.6581,2800.0
2015-03-02 14:50:00,70.96,70.97,70.76,70.81,2000.0,55.6033,55.6111,55.4466,55.4857,2000.0
2015-03-02 14:55:00,70.82,70.87,70.78,70.87,1900.0,55.4936,55.5328,55.4622,55.5328,1900.0
2015-03-02 15:00:00,70.97,70.97,70.9,70.94,1700.0,55.6111,55.6111,55.5563,55.5876,1700.0
2015-03-02 15:05:00,70.95,70.99,70.84,70.9,2400.0,55.5955,55.6268,55.5093,55.5563,2400.0
2015-03-02 15:10:00,70.95,71.0,70.93,70.97,3000.0,55.5955,55.6346,55.5798,55.6111,3000.0
2015-03-02 15:15:00,71.01,71.01,70.85,70.86,4600.0,55.6425,55.6425,55.5171,55.5249,4600.0
2015-03-02 15:20:00,70.87,70.93,70.81,70.88,2100.0,55.5328,55.5798,55.4857,55.5406,2100.0
2015-03-02 15:25:00,70.89,71.03,70.87,71.03,3900.0,55.5484,55.6581,55.5328,55.6581,3900.0
2015-03-02 15:30:00,71.03,71.03,70.91,71.02,3500.0,55.6581,55.6581,55.5641,55.6503,3500.0
2015-03-02 15:35:00,71.17,71.22,71.15,71.16,2000.0,55.7678,55.807,55.7522,55.76,2000.0
2015-03-02 15:40:00,71.16,71.16,71.07,71.13,1800.0,55.76,55.76,55.6895,55.7365,1800.0
2015-03-02 15:45:00,71.13,71.13,71.01,71.05,2600.0,55.7365,55.7365,55.6425,55.6738,2600.0
2015-03-02 15:50:00,71.05,71.13,71.05,71.12,3300.0,55.6738,55.7365,55.6738,55.7287,3300.0
2015-03-02 15:55:00,71.1,71.13,70.91,70.99,2700.0,55.713,55.7365,55.5641,55.6268,2700.0
2015-03-03 09:30:00,70.9,71.05,70.9,70.92,500.0,55.5563,55.6738,55.5563,55.5719,500.0
2015-03-03 09:35:00,71.01,71.12,70.92,70.98,1900.0,55.6425,55.7287,55.5719,55.619,1900.0
2015-03-03 09:40:00,71.1,71.28,70.94,70.96,3000.0,55.713,55.854,55.5876,55.6033,3000.0
2015-03-03 09:45:00,70.89,71.22,70.85,70.98,1700.0,55.5484,55.807,55.5171,55.619,1700.0
2015-03-03 09:50:00,70.65,70.84,70.65,70.82,2000.0,55.3604,55.5093,55.3604,55.4936,2000.0
2015-03-03 09:55:00,70.95,71.09,70.93,70.96,2200.0,55.5955,55.7052,55.5798,55.6033,2200.0
2015-03-03 10:00:00,71.04,71.3,71.0,71.3,1500.0,55.666,55.8697,55.6346,55.8697,1500.0
2015-03-03 10:05:00,71.26,71.3,71.19,71.22,1100.0,55.8384,55.8697,55.7835,55.807,1100.0
2015-03-03 10:10:00,71.27,71.35,71.27,71.34,900.0,55.8462,55.9089,55.8462,55.901,900.0
2015-03-03 10:15:00,71.39,71.39,71.25,71.34,1000.0,55.9402,55.9402,55.8305,55.901,1000.0
2015-03-03 10:20:00,71.28,71.49,71.13,71.13,3000.0,55.854,56.0186,55.7365,55.7365,3000.0
2015-03-03 10:25:00,71.12,71.12,70.99,71.04,1100.0,55.7287,55.7287,55.6268,55.666,1100.0
2015-03-03 10:30:00,70.97,71.24,70.96,71.22,800.0,55.6111,55.8227,55.6033,55.807,800.0
2015-03-03 10:35:00,71.24,71.31,71.14,71.22,1800.0,55.8227,55.8775,55.7443,55.807,1800.0
2015-03-03 10:40:00,71.37,71.42,71.21,71.29,3700.0,55.9246,55.9637,55.7992,55.8619,3700.0
2015-03-03 10:45:00,71.38,71.54,71.35,71.39,2300.0,55.9324,56.0578,55.9089,55.9402,2300.0
2015-03-03 10:50:00,71.49,71.49,71.28,71.28,1100.0,56.0186,56.0186,55.854,55.854,1100.0
2015-03-03 10:55:00,71.23,71.27,71.19,71.27,1000.0,55.8149,55.8462,55.7835,55.8462,1000.0
2015-03-03 11:00:00,71.27,71.4,71.27,71.4,900.0,55.8462,55.9481,55.8462,55.9481,900.0
2015-03-03 11:05:00,71.47,71.47,71.28,71.28,2500.0,56.0029,56.0029,55.854,55.854,2500.0
2015-03-03 11:10:00,71.28,71.31,71.18,71.2,1900.0,55.854,55.8775,55.7757,55.7913,1900.0
2015-03-03 11:15:00,71.18,71.21,71.0,71.0,1100.0,55.7757,55.7992,55.6346,55.6346,1100.0
2015-03-03 11:20:00,71.02,71.02,70.96,70.96,600.0,55.6503,55.6503,55.6033,55.6033,600.0
2015-03-03 11:25:00,71.01,71.11,70.96,70.96,1700.0,55.6425,55.7208,55.6033,55.6033,1700.0
2015-03-03 11:30:00,70.94,71.01,70.9,70.98,1600.0,55.5876,55.6425,55.5563,55.619,1600.0
2015-03-03 11:35:00,71.08,71.08,70.97,70.97,300.0,55.6973,55.6973,55.6111,55.6111,300.0
2015-03-03 11:40:00,71.07,71.16,70.98,70.98,1200.0,55.6895,55.76,55.619,55.619,1200.0
2015-03-03 11:45:00,71.02,71.28,71.02,71.17,2000.0,55.6503,55.854,55.6503,55.7678,2000.0
2015-03-03 11:50:00,71.18,71.25,71.17,71.2,2300.0,55.7757,55.8305,55.7678,55.7913,2300.0
2015-03-03 11:55:00,71.27,71.35,71.25,71.31,2000.0,55.8462,55.9089,55.8305,55.8775,2000.0
2015-03-03 12:00:00,71.36,71.36,71.15,71.21,2400.0,55.9167,55.9167,55.7522,55.7992,2400.0
2015-03-03 12:05:00,71.21,71.25,71.05,71.05,1400.0,55.7992,55.8305,55.6738,55.6738,1400.0
2015-03-03 12:10:00,71.18,71.18,71.06,71.15,1400.0,55.7757,55.7757,55.6816,55.7522,1400.0
2015-03-03 12:15:00,71.21,71.51,71.21,71.47,2200.0,55.7992,56.0343,55.7992,56.0029,2200.0
2015-03-03 12:20:00,71.5,71.76,71.5,71.56,5300.0,56.0264,56.2302,56.0264,56.0734,5300.0
2015-03-03 12:25:00,71.52,71.54,71.34,71.34,7500.0,56.0421,56.0578,55.901,55.901,7500.0
2015-03-03 12:30:00,71.46,71.64,71.26,71.52,6000.0,55.9951,56.1361,55.8384,56.0421,6000.0
2015-03-03 12:35:00,71.57,71.78,71.57,71.68,1100.0,56.0813,56.2458,56.0813,56.1675,1100.0
2015-03-03 12:40:00,71.75,71.82,71.6,71.82,2100.0,56.2223,56.2772,56.1048,56.2772,2100.0
2015-03-03 12:45:00,71.97,72.0,71.94,71.94,3800.0,56.3947,56.4182,56.3712,56.3712,3800.0
2015-03-03 12:50:00,71.97,72.0,71.77,71.99,3800.0,56.3947,56.4182,56.238,56.4104,3800.0
2015-03-03 12:55:00,71.91,71.91,71.83,71.83,2500.0,56.3477,56.3477,56.285,56.285,2500.0
2015-03-03 13:00:00,71.83,71.9,71.82,71.82,1800.0,56.285,56.3399,56.2772,56.2772,1800.0
2015-03-03 13:05:00,71.87,71.96,71.85,71.96,1100.0,56.3163,56.3869,56.3007,56.3869,1100.0
2015-03-03 13:10:00,72.0,72.0,71.83,71.83,3300.0,56.4182,56.4182,56.285,56.285,3300.0
2015-03-03 13:15:00,71.82,71.82,71.79,71.79,300.0,56.2772,56.2772,56.2537,56.2537,300.0
2015-03-03 13:20:00,71.89,71.89,71.65,71.76,1800.0,56.332,56.332,56.144,56.2302,1800.0
2015-03-03 13:25:00,71.78,71.85,71.75,71.85,3300.0,56.2458,56.3007,56.2223,56.3007,3300.0
2015-03-03 13:30:00,71.82,71.88,71.82,71.88,400.0,56.2772,56.3242,56.2772,56.3242,400.0
2015-03-03 13:35:00,71.83,71.89,71.62,71.62,1300.0,56.285,56.332,56.1205,56.1205,1300.0
2015-03-03 13:40:00,71.6,71.65,71.56,71.65,700.0,56.1048,56.144,56.0734,56.144,700.0
2015-03-03 13:45:00,71.6,71.6,71.39,71.55,2000.0,56.1048,56.1048,55.9402,56.0656,2000.0
2015-03-03 13:50:00,71.56,71.74,71.56,71.74,1700.0,56.0734,56.2145,56.0734,56.2145,1700.0
2015-03-03 13:55:00,71.7,71.7,71.56,71.62,4200.0,56.1831,56.1831,56.0734,56.1205,4200.0
2015-03-03 14:00:00,71.64,71.71,71.48,71.48,10200.0,56.1361,56.191,56.0108,56.0108,10200.0
2015-03-03 14:05:00,71.45,71.63,71.43,71.63,5700.0,55.9872,56.1283,55.9716,56.1283,5700.0
2015-03-03 14:10:00,71.62,71.62,71.49,71.49,1400.0,56.1205,56.1205,56.0186,56.0186,1400.0
2015-03-03 14:15:00,71.54,71.55,71.48,71.48,1200.0,56.0578,56.0656,56.0108,56.0108,1200.0
2015-03-03 14:20:00,71.48,71.5,71.45,71.48,1500.0,56.0108,56.0264,55.9872,56.0108,1500.0
2015-03-03 14:25:00,71.56,71.59,71.48,71.51,1800.0,56.0734,56.0969,56.0108,56.0343,1800.0
2015-03-03 14:30:00,71.56,71.66,71.51,71.59,2300.0,56.0734,56.1518,56.0343,56.0969,2300.0
2015-03-03 14:35:00,71.5,71.66,71.48,71.66,2400.0,56.0264,56.1518,56.0108,56.1518,2400.0
2015-03-03 14:40:00,71.71,71.71,71.6,71.6,2200.0,56.191,56.191,56.1048,56.1048,2200.0
2015-03-03 14:45:00,71.68,71.76,71.62,71.76,8700.0,56.1675,56.2302,56.1205,56.2302,8700.0
2015-03-03 14:50:00,71.75,71.94,71.75,71.94,2700.0,56.2223,56.3712,56.2223,56.3712,2700.0
2015-03-03 14:55:00,71.92,71.92,71.67,71.67,5100.0,56.3555,56.3555,56.1596,56.1596,5100.0
2015-03-03 15:00:00,71.62,71.68,71.6,71.6,15400.0,56.1205,56.1675,56.1048,56.1048,15400.0
2015-03-03 15:05:00,71.61,71.66,71.52,71.53,2300.0,56.1126,56.1518,56.0421,56.0499,2300.0
2015-03-03 15:10:00,71.52,71.62,71.52,71.61,2000.0,56.0421,56.1205,56.0421,56.1126,2000.0
2015-03-03 15:15:00,71.62,71.65,71.55,71.55,4700.0,56.1205,56.144,56.0656,56.0656,4700.0
2015-03-03 15:20:00,71.58,71.68,71.55,71.66,3500.0,56.0891,56.1675,56.0656,56.1518,3500.0
2015-03-03 15:25:00,71.63,71.63,71.47,71.55,3700.0,56.1283,56.1283,56.0029,56.0656,3700.0
2015-03-03 15:30:00,71.62,71.62,71.49,71.51,1200.0,56.1205,56.1205,56.0186,56.0343,1200.0
2015-03-03 15:35:00,71.51,71.54,71.44,71.44,2900.0,56.0343,56.0578,55.9794,55.9794,2900.0
2015-03-03 15:40:00,71.44,71.6,71.44,71.52,3900.0,55.9794,56.1048,55.9794,56.0421,3900.0
2015-03-03 15:45:00,71.53,71.78,71.53,71.78,4700.0,56.0499,56.2458,56.0499,56.2458,4700.0
2015-03-03 15:50:00,71.8,71.91,71.8,71.86,8300.0,56.2615,56.3477,56.2615,56.3085,8300.0
2015-03-03 15:55:00,71.87,71.88,71.65,71.67,6600.0,56.3163,56.3242,56.144,56.1596,6600.0
2015-03-04 09:30:00,71.99,71.99,71.52,71.99,1700.0,56.4104,56.4104,56.0421,56.4104,1700.0
2015-03-04 09:35:00,71.71,72.0,71.71,71.82,1600.0,56.191,56.4182,56.191,56.2772,1600.0
2015-03-04 09:40:00,71.55,71.89,71.22,71.89,800.0,56.0656,56.332,55.807,56.332,800.0
2015-03-04 09:45:00,71.59,72.48,71.58,72.48,1900.0,56.0969,56.7943,56.0891,56.7943,1900.0
2015-03-04 09:50:00,72.26,72.26,71.99,72.03,1600.0,56.6219,56.6219,56.4104,56.4417,1600.0
2015-03-04 09:55:00,72.13,72.13,72.02,72.02,600.0,56.5201,56.5201,56.4339,56.4339,600.0
2015-03-04 10:00:00,72.09,72.09,71.73,71.73,1400.0,56.4887,56.4887,56.2066,56.2066,1400.0
2015-03-04 10:05:00,71.64,71.64,71.3,71.53,2500.0,56.1361,56.1361,55.8697,56.0499,2500.0
2015-03-04 10:10:00,71.5,71.5,71.02,71.35,5100.0,56.0264,56.0264,55.6503,55.9089,5100.0
2015-03-04 10:15:00,71.22,71.47,71.22,71.47,6800.0,55.807,56.0029,55.807,56.0029,6800.0
2015-03-04 10:20:00,71.46,71.46,71.39,71.39,1800.0,55.9951,55.9951,55.9402,55.9402,1800.0
2015-03-04 10:25:00,71.47,71.52,71.41,71.41,2700.0,56.0029,56.0421,55.9559,55.9559,2700.0
2015-03-04 10:30:00,71.46,71.46,71.01,71.07,4000.0,55.9951,55.9951,55.6425,55.6895,4000.0
2015-03-04 10:35:00,71.14,71.43,71.12,71.43,2500.0,55.7443,55.9716,55.7287,55.9716,2500.0
2015-03-04 10:40:00,71.32,71.46,71.28,71.44,1800.0,55.8854,55.9951,55.854,55.9794,1800.0
2015-03-04 10:45:00,71.45,71.45,71.18,71.26,3900.0,55.9872,55.9872,55.7757,55.8384,3900.0
2015-03-04 10:50:00,71.28,71.31,71.2,71.22,1700.0,55.854,55.8775,55.7913,55.807,1700.0
2015-03-04 10:55:00,71.24,71.5,71.24,71.48,2400.0,55.8227,56.0264,55.8227,56.0108,2400.0
2015-03-04 11:00:00,71.62,71.7,71.42,71.69,5600.0,56.1205,56.1831,55.9637,56.1753,5600.0
2015-03-04 11:05:00,71.57,71.77,71.44,71.77,1900.0,56.0813,56.238,55.9794,56.238,1900.0
2015-03-04 11:10:00,71.76,71.76,71.63,71.71,3200.0,56.2302,56.2302,56.1283,56.191,3200.0
2015-03-04 11:15:00,71.85,71.85,71.62,71.62,1400.0,56.3007,56.3007,56.1205,56.1205,1400.0
2015-03-04 11:20:00,71.55,71.62,71.53,71.57,1200.0,56.0656,56.1205,56.0499,56.0813,1200.0
2015-03-04 11:25:00,71.43,71.49,71.43,71.48,800.0,55.9716,56.0186,55.9716,56.0108,800.0
2015-03-04 11:30:00,71.47,71.52,71.46,71.52,300.0,56.0029,56.0421,55.9951,56.0421,300.0
2015-03-04 11:35:00,71.54,71.54,71.43,71.43,5100.0,56.0578,56.0578,55.9716,55.9716,5100.0
2015-03-04 11:40:00,71.5,71.5,71.42,71.48,500.0,56.0264,56.0264,55.9637,56.0108,500.0
2015-03-04 11:45:00,71.44,71.44,71.3,71.41,800.0,55.9794,55.9794,55.8697,55.9559,800.0
2015-03-04 11:50:00,71.36,71.36,71.25,71.25,1000.0,55.9167,55.9167,55.8305,55.8305,1000.0
2015-03-04 11:55:00,71.29,71.33,71.22,71.22,1200.0,55.8619,55.8932,55.807,55.807,1200.0
2015-03-04 12:00:00,71.37,71.5,71.37,71.48,1900.0,55.9246,56.0264,55.9246,56.0108,1900.0
2015-03-04 12:05:00,71.48,71.48,71.48,71.48,0.0,56.0108,56.0108,56.0108,56.0108,0.0
2015-03-04 12:10:00,71.49,71.54,71.35,71.39,800.0,56.0186,56.0578,55.9089,55.9402,800.0
2015-03-04 12:15:00,71.51,71.51,71.37,71.37,400.0,56.0343,56.0343,55.9246,55.9246,400.0
2015-03-04 12:20:00,71.57,71.63,71.54,71.54,1200.0,56.0813,56.1283,56.0578,56.0578,1200.0
2015-03-04 12:25:00,71.47,71.58,71.38,71.57,900.0,56.0029,56.0891,55.9324,56.0813,900.0
2015-03-04 12:30:00,71.6,71.61,71.53,71.53,1700.0,56.1048,56.1126,56.0499,56.0499,1700.0
2015-03-04 12:35:00,71.6,71.73,71.59,71.64,900.0,56.1048,56.2066,56.0969,56.1361,900.0
2015-03-04 12:40:00,71.62,71.7,71.58,71.63,1400.0,56.1205,56.1831,56.0891,56.1283,1400.0
2015-03-04 12:45:00,71.71,71.71,71.63,71.67,400.0,56.191,56.191,56.1283,56.1596,400.0
2015-03-04 12:50:00,71.63,71.72,71.63,71.72,300.0,56.1283,56.1988,56.1283,56.1988,300.0
2015-03-04 12:55:00,71.74,71.74,71.6,71.6,900.0,56.2145,56.2145,56.1048,56.1048,900.0
2015-03-04 13:00:00,71.56,71.67,71.56,71.67,200.0,56.0734,56.1596,56.0734,56.1596,200.0
2015-03-04 13:05:00,71.57,71.57,71.48,71.48,1000.0,56.0813,56.0813,56.0108,56.0108,1000.0
2015-03-04 13:10:00,71.56,71.56,71.56,71.56,100.0,56.0734,56.0734,56.0734,56.0734,100.0
2015-03-04 13:15:00,71.55,71.63,71.46,71.46,900.0,56.0656,56.1283,55.9951,55.9951,900.0
2015-03-04 13:20:00,71.56,71.64,71.56,71.6,1900.0,56.0734,56.1361,56.0734,56.1048,1900.0
2015-03-04 13:25:00,71.66,71.89,71.66,71.89,500.0,56.1518,56.332,56.1518,56.332,500.0
2015-03-04 13:30:00,71.78,71.78,71.76,71.76,600.0,56.2458,56.2458,56.2302,56.2302,600.0
2015-03-04 13:35:00,71.63,71.7,71.48,71.48,1100.0,56.1283,56.1831,56.0108,56.0108,1100.0
2015-03-04 13:40:00,71.54,71.56,71.52,71.52,900.0,56.0578,56.0734,56.0421,56.0421,900.0
2015-03-04 13:45:00,71.52,71.52,71.43,71.43,300.0,56.0421,56.0421,55.9716,55.9716,300.0
2015-03-04 13:50:00,71.47,71.51,71.36,71.36,500.0,56.0029,56.0343,55.9167,55.9167,500.0
2015-03-04 13:55:00,71.2,71.23,71.2,71.23,400.0,55.7913,55.8149,55.7913,55.8149,400.0
2015-03-04 14:00:00,71.27,71.54,71.27,71.49,900.0,55.8462,56.0578,55.8462,56.0186,900.0
2015-03-04 14:05:00,71.58,71.58,71.46,71.51,3700.0,56.0891,56.0891,55.9951,56.0343,3700.0
2015-03-04 14:10:00,71.54,71.56,71.49,71.51,1500.0,56.0578,56.0734,56.0186,56.0343,1500.0
2015-03-04 14:15:00,71.44,71.51,71.42,71.43,1000.0,55.9794,56.0343,55.9637,55.9716,1000.0
2015-03-04 14:20:00,71.57,71.68,71.46,71.68,700.0,56.0813,56.1675,55.9951,56.1675,700.0
2015-03-04 14:25:00,71.74,71.74,71.6,71.63,1300.0,56.2145,56.2145,56.1048,56.1283,1300.0
2015-03-04 14:30:00,71.61,71.81,71.53,71.78,800.0,56.1126,56.2693,56.0499,56.2458,800.0
2015-03-04 14:35:00,71.87,71.87,71.68,71.68,500.0,56.3163,56.3163,56.1675,56.1675,500.0
2015-03-04 14:40:00,71.71,71.84,71.71,71.84,1000.0,56.191,56.2928,56.191,56.2928,1000.0
2015-03-04 14:45:00,71.89,71.89,71.77,71.77,1800.0,56.332,56.332,56.238,56.238,1800.0
2015-03-04 14:50:00,71.98,72.06,71.98,72.04,700.0,56.4025,56.4652,56.4025,56.4496,700.0
2015-03-04 14:55:00,72.11,72.21,72.11,72.21,300.0,56.5044,56.5828,56.5044,56.5828,300.0
2015-03-04 15:00:00,72.14,72.22,72.11,72.13,1100.0,56.5279,56.5906,56.5044,56.5201,1100.0
2015-03-04 15:05:00,72.05,72.17,71.96,72.15,800.0,56.4574,56.5514,56.3869,56.5358,800.0
2015-03-04 15:10:00,72.24,72.45,72.24,72.42,1200.0,56.6063,56.7708,56.6063,56.7473,1200.0
2015-03-04 15:15:00,72.37,72.45,72.37,72.45,1500.0,56.7081,56.7708,56.7081,56.7708,1500.0
2015-03-04 15:20:00,72.38,72.43,72.35,72.35,1200.0,56.716,56.7552,56.6925,56.6925,1200.0
2015-03-04 15:25:00,72.38,72.38,72.11,72.11,2000.0,56.716,56.716,56.5044,56.5044,2000.0
2015-03-04 15:30:00,72.2,72.2,71.96,72.13,1400.0,56.5749,56.5749,56.3869,56.5201,1400.0
2015-03-04 15:35:00,72.1,72.14,71.95,71.95,1800.0,56.4966,56.5279,56.379,56.379,1800.0
2015-03-04 15:40:00,72.04,72.06,72.0,72.01,2400.0,56.4496,56.4652,56.4182,56.4261,2400.0
2015-03-04 15:45:00,72.03,72.03,71.91,71.98,2600.0,56.4417,56.4417,56.3477,56.4025,2600.0
2015-03-04 15:50:00,71.99,72.11,71.94,71.98,5300.0,56.4104,56.5044,56.3712,56.4025,5300.0
2015-03-04 15:55:00,71.96,71.96,71.84,71.84,800.0,56.3869,56.3869,56.2928,56.2928,800.0
2015-03-05 09:30:00,71.35,71.35,71.03,71.03,400.0,55.9089,55.9089,55.6581,55.6581,400.0
2015-03-05 09:35:00,71.03,71.03,71.03,71.03,0.0,55.6581,55.6581,55.6581,55.6581,0.0
2015-03-05 09:40:00,70.88,71.13,70.72,70.72,4000.0,55.5406,55.7365,55.4152,55.4152,4000.0
2015-03-05 09:45:00,70.88,71.49,70.88,71.49,900.0,55.5406,56.0186,55.5406,56.0186,900.0
2015-03-05 09:50:00,71.34,71.49,71.15,71.15,4700.0,55.901,56.0186,55.7522,55.7522,4700.0
2015-03-05 09:55:00,70.9,70.9,70.9,70.9,100.0,55.5563,55.5563,55.5563,55.5563,100.0
2015-03-05 10:00:00,71.06,71.12,70.9,71.09,900.0,55.6816,55.7287,55.5563,55.7052,900.0
2015-03-05 10:05:00,71.11,71.16,70.95,71.03,1000.0,55.7208,55.76,55.5955,55.6581,1000.0
2015-03-05 10:10:00,71.12,71.2,71.12,71.13,300.0,55.7287,55.7913,55.7287,55.7365,300.0
2015-03-05 10:15:00,71.32,71.69,71.32,71.61,1000.0,55.8854,56.1753,55.8854,56.1126,1000.0
2015-03-05 10:20:00,71.63,71.79,71.63,71.79,200.0,56.1283,56.2537,56.1283,56.2537,200.0
2015-03-05 10:25:00,71.79,71.79,71.75,71.79,500.0,56.2537,56.2537,56.2223,56.2537,500.0
2015-03-05 10:30:00,71.94,72.01,71.9,71.9,900.0,56.3712,56.4261,56.3399,56.3399,900.0
2015-03-05 10:35:00,72.0,72.22,72.0,72.22,1300.0,56.4182,56.5906,56.4182,56.5906,1300.0
2015-03-05 10:40:00,72.25,72.25,72.0,72.04,2800.0,56.6141,56.6141,56.4182,56.4496,2800.0
2015-03-05 10:45:00,72.03,72.2,71.96,72.11,5800.0,56.4417,56.5749,56.3869,56.5044,5800.0
2015-03-05 10:50:00,72.09,72.11,71.98,72.02,4400.0,56.4887,56.5044,56.4025,56.4339,4400.0
2015-03-05 10:55:00,72.07,72.07,71.97,72.07,1000.0,56.4731,56.4731,56.3947,56.4731,1000.0
2015-03-05 11:00:00,72.07,72.07,71.93,71.97,2000.0,56.4731,56.4731,56.3634,56.3947,2000.0
2015-03-05 11:05:00,71.78,71.78,71.78,71.78,100.0,56.2458,56.2458,56.2458,56.2458,100.0
2015-03-05 11:10:00,71.63,71.84,71.58,71.73,7000.0,56.1283,56.2928,56.0891,56.2066,7000.0
2015-03-05 11:15:00,71.74,71.96,71.74,71.96,1200.0,56.2145,56.3869,56.2145,56.3869,1200.0
2015-03-05 11:20:00,71.97,71.99,71.79,71.8,1100.0,56.3947,56.4104,56.2537,56.2615,1100.0
2015-03-05 11:25:00,71.78,71.8,71.74,71.8,600.0,56.2458,56.2615,56.2145,56.2615,600.0
2015-03-05 11:30:00,71.8,71.8,71.73,71.73,300.0,56.2615,56.2615,56.2066,56.2066,300.0
2015-03-05 11:35:00,71.69,71.74,71.69,71.73,800.0,56.1753,56.2145,56.1753,56.2066,800.0
2015-03-05 11:40:00,71.62,71.68,71.59,71.68,800.0,56.1205,56.1675,56.0969,56.1675,800.0
2015-03-05 11:45:00,71.53,71.56,71.5,71.51,1200.0,56.0499,56.0734,56.0264,56.0343,1200.0
2015-03-05 11:50:00,71.53,71.53,71.47,71.47,300.0,56.0499,56.0499,56.0029,56.0029,300.0
2015-03-05 11:55:00,71.46,71.59,71.46,71.5,500.0,55.9951,56.0969,55.9951,56.0264,500.0
2015-03-05 12:00:00,71.5,71.56,71.49,71.53,1700.0,56.0264,56.0734,56.0186,56.0499,1700.0
2015-03-05 12:05:00,71.59,71.65,71.59,71.65,200.0,56.0969,56.144,56.0969,56.144,200.0
2015-03-05 12:10:00,71.66,71.66,71.47,71.47,600.0,56.1518,56.1518,56.0029,56.0029,600.0
2015-03-05 12:15:00,71.51,71.57,71.51,71.52,1000.0,56.0343,56.0813,56.0343,56.0421,1000.0
2015-03-05 12:20:00,71.5,71.58,71.45,71.58,500.0,56.0264,56.0891,55.9872,56.0891,500.0
2015-03-05 12:25:00,71.59,71.59,71.57,71.57,400.0,56.0969,56.0969,56.0813,56.0813,400.0
2015-03-05 12:30:00,71.48,71.55,71.47,71.55,300.0,56.0108,56.0656,56.0029,56.0656,300.0
2015-03-05 12:35:00,71.54,71.58,71.52,71.52,900.0,56.0578,56.0891,56.0421,56.0421,900.0
2015-03-05 12:40:00,71.46,71.47,71.41,71.47,300.0,55.9951,56.0029,55.9559,56.0029,300.0
2015-03-05 12:45:00,71.54,71.56,71.43,71.49,2400.0,56.0578,56.0734,55.9716,56.0186,2400.0
2015-03-05 12:50:00,71.42,71.43,71.41,71.41,700.0,55.9637,55.9716,55.9559,55.9559,700.0
2015-03-05 12:55:00,71.38,71.44,71.36,71.44,700.0,55.9324,55.9794,55.9167,55.9794,700.0
2015-03-05 13:00:00,71.42,71.42,71.42,71.42,100.0,55.9637,55.9637,55.9637,55.9637,100.0
2015-03-05 13:05:00,71.45,71.46,71.35,71.38,800.0,55.9872,55.9951,55.9089,55.9324,800.0
2015-03-05 13:10:00,71.45,71.49,71.45,71.49,300.0,55.9872,56.0186,55.9872,56.0186,300.0
2015-03-05 13:15:00,71.5,71.54,71.47,71.47,600.0,56.0264,56.0578,56.0029,56.0029,600.0
2015-03-05 13:20:00,71.53,71.77,71.49,71.76,3400.0,56.0499,56.238,56.0186,56.2302,3400.0
2015-03-05 13:25:00,71.93,71.93,71.88,71.89,400.0,56.3634,56.3634,56.3242,56.332,400.0
2015-03-05 13:30:00,71.74,71.74,71.71,71.71,400.0,56.2145,56.2145,56.191,56.191,400.0
2015-03-05 13:35:00,71.71,71.71,71.71,71.71,0.0,56.191,56.191,56.191,56.191,0.0
2015-03-05 13:40:00,71.56,71.57,71.38,71.38,600.0,56.0734,56.0813,55.9324,55.9324,600.0
2015-03-05 13:45:00,71.38,71.39,71.38,71.39,400.0,55.9324,55.9402,55.9324,55.9402,400.0
2015-03-05 13:50:00,71.44,71.46,71.38,71.38,800.0,55.9794,55.9951,55.9324,55.9324,800.0
2015-03-05 13:55:00,71.37,71.56,71.37,71.53,2800.0,55.9246,56.0734,55.9246,56.0499,2800.0
2015-03-05 14:00:00,71.58,71.58,71.58,71.58,100.0,56.0891,56.0891,56.0891,56.0891,100.0
2015-03-05 14:05:00,71.55,71.58,71.55,71.58,300.0,56.0656,56.0891,56.0656,56.0891,300.0
2015-03-05 14:10:00,71.53,71.53,71.53,71.53,200.0,56.0499,56.0499,56.0499,56.0499,200.0
2015-03-05 14:15:00,71.52,71.52,71.37,71.37,600.0,56.0421,56.0421,55.9246,55.9246,600.0
2015-03-05 14:20:00,71.37,71.43,71.32,71.43,400.0,55.9246,55.9716,55.8854,55.9716,400.0
2015-03-05 14:25:00,71.39,71.39,71.3,71.3,300.0,55.9402,55.9402,55.8697,55.8697,300.0
2015-03-05 14:30:00,71.27,71.27,71.2,71.2,700.0,55.8462,55.8462,55.7913,55.7913,700.0
2015-03-05 14:35:00,71.21,71.21,71.15,71.18,600.0,55.7992,55.7992,55.7522,55.7757,600.0
2015-03-05 14:40:00,71.19,71.27,71.03,71.04,8000.0,55.7835,55.8462,55.6581,55.666,8000.0
2015-03-05 14:45:00,70.99,71.12,70.99,71.07,1400.0,55.6268,55.7287,55.6268,55.6895,1400.0
2015-03-05 14:50:00,71.06,71.24,71.05,71.21,1200.0,55.6816,55.8227,55.6738,55.7992,1200.0
2015-03-05 14:55:00,71.2,71.2,71.04,71.06,1400.0,55.7913,55.7913,55.666,55.6816,1400.0
2015-03-05 15:00:00,71.15,71.17,71.1,71.17,600.0,55.7522,55.7678,55.713,55.7678,600.0
2015-03-05 15:05:00,71.21,71.24,71.15,71.2,800.0,55.7992,55.8227,55.7522,55.7913,800.0
2015-03-05 15:10:00,71.28,71.36,71.28,71.3,800.0,55.854,55.9167,55.854,55.8697,800.0
2015-03-05 15:15:00,71.36,71.36,71.25,71.25,300.0,55.9167,55.9167,55.8305,55.8305,300.0
2015-03-05 15:20:00,71.33,71.33,71.21,71.21,1200.0,55.8932,55.8932,55.7992,55.7992,1200.0
2015-03-05 15:25:00,71.27,71.28,71.2,71.2,500.0,55.8462,55.854,55.7913,55.7913,500.0
2015-03-05 15:30:00,71.19,71.24,71.15,71.18,1000.0,55.7835,55.8227,55.7522,55.7757,1000.0
2015-03-05 15:35:00,71.22,71.32,71.22,71.23,1700.0,55.807,55.8854,55.807,55.8149,1700.0
2015-03-05 15:40:00,71.22,71.4,71.22,71.36,1000.0,55.807,55.9481,55.807,55.9167,1000.0
2015-03-05 15:45:00,71.21,71.35,71.21,71.3,1700.0,55.7992,55.9089,55.7992,55.8697,1700.0
2015-03-05 15:50:00,71.32,71.35,71.1,71.11,4000.0,55.8854,55.9089,55.713,55.7208,4000.0
2015-03-05 15:55:00,71.1,71.22,71.0,71.19,7600.0,55.713,55.807,55.6346,55.7835,7600.0
2015-03-06 09:30:00,70.15,70.15,70.05,70.05,400.0,54.9686,54.9686,54.8902,54.8902,400.0
2015-03-06 09:35:00,70.43,70.43,70.43,70.43,100.0,55.188,55.188,55.188,55.188,100.0
2015-03-06 09:40:00,70.5,70.8,70.5,70.68,1300.0,55.2428,55.4779,55.2428,55.3839,1300.0
2015-03-06 09:45:00,70.64,70.92,70.39,70.39,1700.0,55.3525,55.5719,55.1566,55.1566,1700.0
2015-03-06 09:50:00,70.47,70.5,70.36,70.36,700.0,55.2193,55.2428,55.1331,55.1331,700.0
2015-03-06 09:55:00,70.36,70.36,70.36,70.36,0.0,55.1331,55.1331,55.1331,55.1331,0.0
2015-03-06 10:00:00,70.72,70.87,70.58,70.58,900.0,55.4152,55.5328,55.3055,55.3055,900.0
2015-03-06 10:05:00,70.5,70.57,70.47,70.57,400.0,55.2428,55.2977,55.2193,55.2977,400.0
2015-03-06 10:10:00,70.56,70.66,70.54,70.54,600.0,55.2899,55.3682,55.2742,55.2742,600.0
2015-03-06 10:15:00,70.44,70.44,70.39,70.4,300.0,55.1958,55.1958,55.1566,55.1645,300.0
2015-03-06 10:20:00,70.52,70.77,70.52,70.72,1100.0,55.2585,55.4544,55.2585,55.4152,1100.0
2015-03-06 10:25:00,70.74,70.77,70.74,70.76,300.0,55.4309,55.4544,55.4309,55.4466,300.0
2015-03-06 10:30:00,70.79,70.87,70.67,70.87,1000.0,55.4701,55.5328,55.376,55.5328,1000.0
2015-03-06 10:35:00,70.74,70.79,70.71,70.79,300.0,55.4309,55.4701,55.4074,55.4701,300.0
2015-03-06 10:40:00,70.65,70.72,70.65,70.69,600.0,55.3604,55.4152,55.3604,55.3917,600.0
2015-03-06 10:45:00,70.62,70.67,70.58,70.64,1400.0,55.3369,55.376,55.3055,55.3525,1400.0
2015-03-06 10:50:00,70.64,70.64,70.55,70.55,1500.0,55.3525,55.3525,55.282,55.282,1500.0
2015-03-06 10:55:00,70.67,70.71,70.65,70.65,300.0,55.376,55.4074,55.3604,55.3604,300.0
2015-03-06 11:00:00,70.69,70.76,70.61,70.76,600.0,55.3917,55.4466,55.329,55.4466,600.0
2015-03-06 11:05:00,70.68,70.68,70.54,70.59,2400.0,55.3839,55.3839,55.2742,55.3134,2400.0
2015-03-06 11:10:00,70.45,70.54,70.32,70.52,1200.0,55.2037,55.2742,55.1018,55.2585,1200.0
2015-03-06 11:15:00,70.36,70.47,70.31,70.42,1100.0,55.1331,55.2193,55.094,55.1801,1100.0
2015-03-06 11:20:00,70.4,70.43,70.4,70.43,200.0,55.1645,55.188,55.1645,55.188,200.0
2015-03-06 11:25:00,70.51,70.79,70.51,70.7,700.0,55.2507,55.4701,55.2507,55.3996,700.0
2015-03-06 11:30:00,70.51,70.53,70.48,70.53,300.0,55.2507,55.2663,55.2272,55.2663,300.0
2015-03-06 11:35:00,70.56,70.57,70.49,70.49,500.0,55.2899,55.2977,55.235,55.235,500.0
2015-03-06 11:40:00,70.34,70.34,70.34,70.34,100.0,55.1175,55.1175,55.1175,55.1175,100.0
2015-03-06 11:45:00,70.3,70.38,70.28,70.32,800.0,55.0861,55.1488,55.0704,55.1018,800.0
2015-03-06 11:50:00,70.25,70.44,70.25,70.44,200.0,55.0469,55.1958,55.0469,55.1958,200.0
2015-03-06 11:55:00,70.51,70.58,70.51,70.54,300.0,55.2507,55.3055,55.2507,55.2742,300.0
2015-03-06 12:00:00,70.58,70.65,70.53,70.64,1600.0,55.3055,55.3604,55.2663,55.3525,1600.0
2015-03-06 12:05:00,70.6,70.72,70.57,70.72,1200.0,55.3212,55.4152,55.2977,55.4152,1200.0
2015-03-06 12:10:00,70.48,70.49,70.48,70.49,200.0,55.2272,55.235,55.2272,55.235,200.0
2015-03-06 12:15:00,70.53,70.53,70.45,70.46,400.0,55.2663,55.2663,55.2037,55.2115,400.0
2015-03-06 12:20:00,70.32,70.38,70.28,70.28,400.0,55.1018,55.1488,55.0704,55.0704,400.0
2015-03-06 12:25:00,70.25,70.25,70.11,70.25,600.0,55.0469,55.0469,54.9372,55.0469,600.0
2015-03-06 12:30:00,70.26,70.32,70.19,70.32,500.0,55.0548,55.1018,54.9999,55.1018,500.0
2015-03-06 12:35:00,70.36,70.36,70.32,70.32,300.0,55.1331,55.1331,55.1018,55.1018,300.0
2015-03-06 12:40:00,70.29,70.29,70.27,70.27,300.0,55.0783,55.0783,55.0626,55.0626,300.0
2015-03-06 12:45:00,70.16,70.16,70.16,70.16,200.0,54.9764,54.9764,54.9764,54.9764,200.0
2015-03-06 12:50:00,70.17,70.17,70.11,70.11,300.0,54.9843,54.9843,54.9372,54.9372,300.0
2015-03-06 12:55:00,70.07,70.07,70.07,70.07,100.0,54.9059,54.9059,54.9059,54.9059,100.0
2015-03-06 13:00:00,70.07,70.23,70.07,70.16,600.0,54.9059,55.0313,54.9059,54.9764,600.0
2015-03-06 13:05:00,70.23,70.23,70.23,70.23,100.0,55.0313,55.0313,55.0313,55.0313,100.0
2015-03-06 13:10:00,70.34,70.36,70.34,70.36,500.0,55.1175,55.1331,55.1175,55.1331,500.0
2015-03-06 13:15:00,70.39,70.44,70.39,70.42,700.0,55.1566,55.1958,55.1566,55.1801,700.0
2015-03-06 13:20:00,70.42,70.46,70.42,70.43,400.0,55.1801,55.2115,55.1801,55.188,400.0
2015-03-06 13:25:00,70.4,70.42,70.4,70.42,300.0,55.1645,55.1801,55.1645,55.1801,300.0
2015-03-06 13:30:00,70.36,70.43,70.28,70.38,3700.0,55.1331,55.188,55.0704,55.1488,3700.0
2015-03-06 13:35:00,70.38,70.42,70.18,70.18,1500.0,55.1488,55.1801,54.9921,54.9921,1500.0
2015-03-06 13:40:00,70.18,70.28,70.17,70.28,800.0,54.9921,55.0704,54.9843,55.0704,800.0
2015-03-06 13:45:00,70.13,70.27,70.13,70.27,900.0,54.9529,55.0626,54.9529,55.0626,900.0
2015-03-06 13:50:00,70.2,70.2,70.1,70.13,400.0,55.0078,55.0078,54.9294,54.9529,400.0
2015-03-06 13:55:00,69.99,69.99,69.92,69.92,600.0,54.8432,54.8432,54.7884,54.7884,600.0
2015-03-06 14:00:00,69.95,69.99,69.95,69.96,600.0,54.8119,54.8432,54.8119,54.8197,600.0
2015-03-06 14:05:00,69.98,69.98,69.91,69.92,600.0,54.8354,54.8354,54.7805,54.7884,600.0
2015-03-06 14:10:00,69.93,69.99,69.93,69.97,700.0,54.7962,54.8432,54.7962,54.8275,700.0
2015-03-06 14:15:00,69.98,69.99,69.84,69.84,900.0,54.8354,54.8432,54.7257,54.7257,900.0
2015-03-06 14:20:00,69.88,69.93,69.74,69.9,1200.0,54.757,54.7962,54.6473,54.7727,1200.0
2015-03-06 14:25:00,69.9,69.92,69.9,69.92,300.0,54.7727,54.7884,54.7727,54.7884,300.0
2015-03-06 14:30:00,69.92,69.94,69.87,69.94,800.0,54.7884,54.804,54.7492,54.804,800.0
2015-03-06 14:35:00,69.96,69.96,69.9,69.9,600.0,54.8197,54.8197,54.7727,54.7727,600.0
2015-03-06 14:40:00,69.89,69.89,69.71,69.71,600.0,54.7648,54.7648,54.6238,54.6238,600.0
2015-03-06 14:45:00,69.85,69.86,69.84,69.84,300.0,54.7335,54.7413,54.7257,54.7257,300.0
2015-03-06 14:50:00,69.71,69.78,69.71,69.77,300.0,54.6238,54.6787,54.6238,54.6708,300.0
2015-03-06 14:55:00,69.81,69.81,69.78,69.8,900.0,54.7022,54.7022,54.6787,54.6943,900.0
2015-03-06 15:00:00,69.86,69.99,69.86,69.99,1400.0,54.7413,54.8432,54.7413,54.8432,1400.0
2015-03-06 15:05:00,69.99,69.99,69.89,69.96,1300.0,54.8432,54.8432,54.7648,54.8197,1300.0
2015-03-06 15:10:00,69.95,69.95,69.83,69.83,800.0,54.8119,54.8119,54.7178,54.7178,800.0
2015-03-06 15:15:00,69.85,69.85,69.71,69.71,500.0,54.7335,54.7335,54.6238,54.6238,500.0
2015-03-06 15:20:00,69.72,69.75,69.62,69.62,700.0,54.6316,54.6551,54.5533,54.5533,700.0
2015-03-06 15:25:00,69.59,69.65,69.59,69.63,700.0,54.5298,54.5768,54.5298,54.5611,700.0
2015-03-06 15:30:00,69.75,69.85,69.73,69.8,2700.0,54.6551,54.7335,54.6395,54.6943,2700.0
2015-03-06 15:35:00,69.84,69.93,69.75,69.9,1400.0,54.7257,54.7962,54.6551,54.7727,1400.0
2015-03-06 15:40:00,69.84,69.84,69.68,69.68,1300.0,54.7257,54.7257,54.6003,54.6003,1300.0
2015-03-06 15:45:00,69.66,69.74,69.65,69.65,2000.0,54.5846,54.6473,54.5768,54.5768,2000.0
2015-03-06 15:50:00,69.68,69.82,69.68,69.79,2900.0,54.6003,54.71,54.6003,54.6865,2900.0
2015-03-06 15:55:00,69.85,69.94,69.85,69.86,3200.0,54.7335,54.804,54.7335,54.7413,3200.0
2015-03-09 09:30:00,69.5,69.5,69.5,69.5,300.0,54.4592,54.4592,54.4592,54.4592,300.0
2015-03-09 09:35:00,70.57,70.57,70.25,70.45,1100.0,55.2977,55.2977,55.0469,55.2037,1100.0
2015-03-09 09:40:00,70.45,70.45,70.17,70.4,1100.0,55.2037,55.2037,54.9843,55.1645,1100.0
2015-03-09 09:45:00,70.08,70.12,70.08,70.08,800.0,54.9137,54.9451,54.9137,54.9137,800.0
2015-03-09 09:50:00,69.89,70.01,69.89,70.01,300.0,54.7648,54.8589,54.7648,54.8589,300.0
2015-03-09 09:55:00,70.01,70.17,70.0,70.0,1100.0,54.8589,54.9843,54.851,54.851,1100.0
2015-03-09 10:00:00,70.09,70.22,69.95,69.99,2300.0,54.9216,55.0234,54.8119,54.8432,2300.0
2015-03-09 10:05:00,70.08,70.14,69.97,70.0,3200.0,54.9137,54.9607,54.8275,54.851,3200.0
2015-03-09 10:10:00,69.95,70.09,69.95,70.0,1200.0,54.8119,54.9216,54.8119,54.851,1200.0
2015-03-09 10:15:00,70.06,70.64,69.95,70.64,3300.0,54.8981,55.3525,54.8119,55.3525,3300.0
2015-03-09 10:20:00,70.67,70.92,70.58,70.83,1100.0,55.376,55.5719,55.3055,55.5014,1100.0
2015-03-09 10:25:00,70.77,70.77,70.64,70.64,900.0,55.4544,55.4544,55.3525,55.3525,900.0
2015-03-09 10:30:00,70.58,70.62,70.42,70.47,1600.0,55.3055,55.3369,55.1801,55.2193,1600.0
2015-03-09 10:35:00,70.67,70.85,70.67,70.75,800.0,55.376,55.5171,55.376,55.4387,800.0
2015-03-09 10:40:00,70.86,70.96,70.78,70.96,2000.0,55.5249,55.6033,55.4622,55.6033,2000.0
2015-03-09 10:45:00,71.11,71.15,71.05,71.15,700.0,55.7208,55.7522,55.6738,55.7522,700.0
2015-03-09 10:50:00,71.27,71.39,70.95,70.99,1800.0,55.8462,55.9402,55.5955,55.6268,1800.0
2015-03-09 10:55:00,70.95,70.96,70.81,70.81,900.0,55.5955,55.6033,55.4857,55.4857,900.0
2015-03-09 11:00:00,70.66,71.0,70.64,71.0,1600.0,55.3682,55.6346,55.3525,55.6346,1600.0
2015-03-09 11:05:00,70.95,70.98,70.92,70.92,700.0,55.5955,55.619,55.5719,55.5719,700.0
2015-03-09 11:10:00,70.98,71.0,70.95,70.95,400.0,55.619,55.6346,55.5955,55.5955,400.0
2015-03-09 11:15:00,70.99,71.11,70.99,71.07,600.0,55.6268,55.7208,55.6268,55.6895,600.0
2015-03-09 11:20:00,71.03,71.03,70.89,70.98,1400.0,55.6581,55.6581,55.5484,55.619,1400.0
2015-03-09 11:25:00,71.03,71.11,71.03,71.06,600.0,55.6581,55.7208,55.6581,55.6816,600.0
2015-03-09 11:30:00,71.07,71.24,71.07,71.17,800.0,55.6895,55.8227,55.6895,55.7678,800.0
2015-03-09 11:35:00,71.23,71.36,71.21,71.21,600.0,55.8149,55.9167,55.7992,55.7992,600.0
2015-03-09 11:40:00,71.06,71.15,70.94,70.94,900.0,55.6816,55.7522,55.5876,55.5876,900.0
2015-03-09 11:45:00,70.87,70.91,70.63,70.63,2400.0,55.5328,55.5641,55.3447,55.3447,2400.0
2015-03-09 11:50:00,70.63,70.63,70.44,70.45,1300.0,55.3447,55.3447,55.1958,55.2037,1300.0
2015-03-09 11:55:00,70.46,70.72,70.46,70.72,500.0,55.2115,55.4152,55.2115,55.4152,500.0
2015-03-09 12:00:00,70.71,70.71,70.57,70.57,400.0,55.4074,55.4074,55.2977,55.2977,400.0
2015-03-09 12:05:00,70.45,70.54,70.36,70.38,1300.0,55.2037,55.2742,55.1331,55.1488,1300.0
2015-03-09 12:10:00,70.4,70.52,70.4,70.52,300.0,55.1645,55.2585,55.1645,55.2585,300.0
2015-03-09 12:15:00,70.53,70.7,70.44,70.69,1000.0,55.2663,55.3996,55.1958,55.3917,1000.0
2015-03-09 12:20:00,70.69,70.97,70.69,70.97,1000.0,55.3917,55.6111,55.3917,55.6111,1000.0
2015-03-09 12:25:00,70.93,70.93,70.7,70.74,800.0,55.5798,55.5798,55.3996,55.4309,800.0
2015-03-09 12:30:00,70.81,70.82,70.69,70.69,900.0,55.4857,55.4936,55.3917,55.3917,900.0
2015-03-09 12:35:00,70.63,70.66,70.61,70.66,800.0,55.3447,55.3682,55.329,55.3682,800.0
2015-03-09 12:40:00,70.77,70.77,70.77,70.77,100.0,55.4544,55.4544,55.4544,55.4544,100.0
2015-03-09 12:45:00,70.9,70.9,70.73,70.73,700.0,55.5563,55.5563,55.4231,55.4231,700.0
2015-03-09 12:50:00,70.86,70.86,70.81,70.81,500.0,55.5249,55.5249,55.4857,55.4857,500.0
2015-03-09 12:55:00,70.88,70.9,70.88,70.9,400.0,55.5406,55.5563,55.5406,55.5563,400.0
2015-03-09 13:00:00,70.81,70.98,70.81,70.98,500.0,55.4857,55.619,55.4857,55.619,500.0
2015-03-09 13:05:00,70.96,71.05,70.96,71.04,1000.0,55.6033,55.6738,55.6033,55.666,1000.0
2015-03-09 13:10:00,71.0,71.04,70.98,70.98,900.0,55.6346,55.666,55.619,55.619,900.0
2015-03-09 13:15:00,70.81,70.81,70.67,70.67,600.0,55.4857,55.4857,55.376,55.376,600.0
2015-03-09 13:20:00,70.65,70.81,70.65,70.81,700.0,55.3604,55.4857,55.3604,55.4857,700.0
2015-03-09 13:25:00,70.78,70.87,70.75,70.78,1100.0,55.4622,55.5328,55.4387,55.4622,1100.0
2015-03-09 13:30:00,70.84,70.84,70.69,70.69,500.0,55.5093,55.5093,55.3917,55.3917,500.0
2015-03-09 13:35:00,70.68,70.71,70.61,70.7,700.0,55.3839,55.4074,55.329,55.3996,700.0
2015-03-09 13:40:00,70.67,70.89,70.67,70.88,900.0,55.376,55.5484,55.376,55.5406,900.0
2015-03-09 13:45:00,70.93,70.95,70.85,70.85,500.0,55.5798,55.5955,55.5171,55.5171,500.0
2015-03-09 13:50:00,70.84,70.86,70.54,70.54,600.0,55.5093,55.5249,55.2742,55.2742,600.0
2015-03-09 13:55:00,70.47,70.57,70.47,70.56,700.0,55.2193,55.2977,55.2193,55.2899,700.0
2015-03-09 14:00:00,70.58,70.61,70.42,70.57,1400.0,55.3055,55.329,55.1801,55.2977,1400.0
2015-03-09 14:05:00,70.5,70.51,70.41,70.44,900.0,55.2428,55.2507,55.1723,55.1958,900.0
2015-03-09 14:10:00,70.41,70.43,70.36,70.38,1000.0,55.1723,55.188,55.1331,55.1488,1000.0
2015-03-09 14:15:00,70.37,70.39,70.3,70.32,500.0,55.141,55.1566,55.0861,55.1018,500.0
2015-03-09 14:20:00,70.22,70.22,70.04,70.1,1800.0,55.0234,55.0234,54.8824,54.9294,1800.0
2015-03-09 14:25:00,70.11,70.11,69.92,69.92,800.0,54.9372,54.9372,54.7884,54.7884,800.0
2015-03-09 14:30:00,70.02,70.03,69.88,69.89,1300.0,54.8667,54.8746,54.757,54.7648,1300.0
2015-03-09 14:35:00,69.78,69.8,69.7,69.71,500.0,54.6787,54.6943,54.616,54.6238,500.0
2015-03-09 14:40:00,69.57,69.69,69.57,69.62,2300.0,54.5141,54.6081,54.5141,54.5533,2300.0
2015-03-09 14:45:00,69.63,69.81,69.63,69.81,1900.0,54.5611,54.7022,54.5611,54.7022,1900.0
2015-03-09 14:50:00,69.87,69.95,69.8,69.8,1300.0,54.7492,54.8119,54.6943,54.6943,1300.0
2015-03-09 14:55:00,69.81,69.86,69.8,69.81,800.0,54.7022,54.7413,54.6943,54.7022,800.0
2015-03-09 15:00:00,69.87,69.93,69.87,69.9,800.0,54.7492,54.7962,54.7492,54.7727,800.0
2015-03-09 15:05:00,69.89,70.1,69.89,70.0,1200.0,54.7648,54.9294,54.7648,54.851,1200.0
2015-03-09 15:10:00,70.12,70.16,69.97,70.06,1400.0,54.9451,54.9764,54.8275,54.8981,1400.0
2015-03-09 15:15:00,70.01,70.1,70.0,70.0,1300.0,54.8589,54.9294,54.851,54.851,1300.0
2015-03-09 15:20:00,69.92,69.96,69.72,69.77,2200.0,54.7884,54.8197,54.6316,54.6708,2200.0
2015-03-09 15:25:00,69.77,69.77,69.67,69.67,1000.0,54.6708,54.6708,54.5925,54.5925,1000.0
2015-03-09 15:30:00,69.74,69.97,69.74,69.97,1800.0,54.6473,54.8275,54.6473,54.8275,1800.0
2015-03-09 15:35:00,69.93,69.95,69.91,69.95,1500.0,54.7962,54.8119,54.7805,54.8119,1500.0
2015-03-09 15:40:00,69.94,69.95,69.79,69.79,1800.0,54.804,54.8119,54.6865,54.6865,1800.0
2015-03-09 15:45:00,69.82,69.92,69.76,69.76,2300.0,54.71,54.7884,54.663,54.663,2300.0
2015-03-09 15:50:00,69.82,69.82,69.58,69.58,3700.0,54.71,54.71,54.5219,54.5219,3700.0
2015-03-09 15:55:00,69.56,69.65,69.5,69.6,7500.0,54.5063,54.5768,54.4592,54.5376,7500.0
2015-03-10 09:30:00,68.71,68.94,68.51,68.73,700.0,53.8402,54.0204,53.6835,53.8559,700.0
2015-03-10 09:35:00,69.05,69.34,69.05,69.22,900.0,54.1066,54.3339,54.1066,54.2398,900.0
2015-03-10 09:40:00,69.27,69.27,69.27,69.27,800.0,54.279,54.279,54.279,54.279,800.0
2015-03-10 09:45:00,69.03,69.12,68.96,69.04,900.0,54.091,54.1615,54.0361,54.0988,900.0
2015-03-10 09:50:00,69.34,69.41,69.32,69.33,600.0,54.3339,54.3887,54.3182,54.326,600.0
2015-03-10 09:55:00,69.4,69.4,69.26,69.26,400.0,54.3809,54.3809,54.2712,54.2712,400.0
2015-03-10 10:00:00,69.26,69.26,69.03,69.15,800.0,54.2712,54.2712,54.091,54.185,800.0
2015-03-10 10:05:00,68.82,68.91,68.82,68.91,200.0,53.9264,53.9969,53.9264,53.9969,200.0
2015-03-10 10:10:00,68.71,68.71,68.62,68.68,700.0,53.8402,53.8402,53.7697,53.8167,700.0
2015-03-10 10:15:00,68.66,68.66,68.52,68.53,2000.0,53.801,53.801,53.6913,53.6992,2000.0
2015-03-10 10:20:00,68.77,68.95,68.77,68.95,300.0,53.8872,54.0283,53.8872,54.0283,300.0
2015-03-10 10:25:00,68.86,68.86,68.8,68.8,400.0,53.9578,53.9578,53.9107,53.9107,400.0
2015-03-10 10:30:00,68.8,68.93,68.8,68.93,1100.0,53.9107,54.0126,53.9107,54.0126,1100.0
2015-03-10 10:35:00,69.13,69.27,69.13,69.27,900.0,54.1693,54.279,54.1693,54.279,900.0
2015-03-10 10:40:00,69.36,69.6,69.36,69.55,3300.0,54.3495,54.5376,54.3495,54.4984,3300.0
2015-03-10 10:45:00,69.63,69.63,69.43,69.46,300.0,54.5611,54.5611,54.4044,54.4279,300.0
2015-03-10 10:50:00,69.98,70.18,69.98,70.0,1200.0,54.8354,54.9921,54.8354,54.851,1200.0
2015-03-10 10:55:00,70.08,70.17,70.08,70.17,300.0,54.9137,54.9843,54.9137,54.9843,300.0
2015-03-10 11:00:00,69.99,70.04,69.87,70.04,500.0,54.8432,54.8824,54.7492,54.8824,500.0
2015-03-10 11:05:00,69.98,70.02,69.98,70.02,300.0,54.8354,54.8667,54.8354,54.8667,300.0
2015-03-10 11:10:00,69.88,69.88,69.74,69.84,800.0,54.757,54.757,54.6473,54.7257,800.0
2015-03-10 11:15:00,69.9,69.9,69.63,69.64,400.0,54.7727,54.7727,54.5611,54.569,400.0
2015-03-10 11:20:00,69.68,69.68,69.67,69.67,200.0,54.6003,54.6003,54.5925,54.5925,200.0
2015-03-10 11:25:00,69.6,69.72,69.59,69.59,800.0,54.5376,54.6316,54.5298,54.5298,800.0
2015-03-10 11:30:00,69.53,69.61,69.48,69.48,1900.0,54.4828,54.5454,54.4436,54.4436,1900.0
2015-03-10 11:35:00,69.53,69.59,69.52,69.52,600.0,54.4828,54.5298,54.4749,54.4749,600.0
2015-03-10 11:40:00,69.45,69.45,69.44,69.45,600.0,54.4201,54.4201,54.4122,54.4201,600.0
2015-03-10 11:45:00,69.41,69.41,69.26,69.27,300.0,54.3887,54.3887,54.2712,54.279,300.0
2015-03-10 11:50:00,69.4,69.43,69.4,69.41,700.0,54.3809,54.4044,54.3809,54.3887,700.0
2015-03-10 11:55:00,69.36,69.41,69.25,69.27,800.0,54.3495,54.3887,54.2634,54.279,800.0
2015-03-10 12:00:00,69.28,69.28,69.07,69.07,400.0,54.2869,54.2869,54.1223,54.1223,400.0
2015-03-10 12:05:00,69.18,69.18,69.1,69.1,200.0,54.2085,54.2085,54.1458,54.1458,200.0
2015-03-10 12:10:00,69.19,69.29,69.19,69.29,200.0,54.2163,54.2947,54.2163,54.2947,200.0
2015-03-10 12:15:00,69.24,69.24,69.17,69.17,700.0,54.2555,54.2555,54.2007,54.2007,700.0
2015-03-10 12:20:00,69.15,69.15,69.01,69.01,300.0,54.185,54.185,54.0753,54.0753,300.0
2015-03-10 12:25:00,68.96,69.16,68.96,69.16,200.0,54.0361,54.1928,54.0361,54.1928,200.0
2015-03-10 12:30:00,69.1,69.1,69.09,69.09,300.0,54.1458,54.1458,54.138,54.138,300.0
2015-03-10 12:35:00,69.2,69.27,69.2,69.21,400.0,54.2242,54.279,54.2242,54.232,400.0
2015-03-10 12:40:00,69.13,69.19,69.1,69.13,1000.0,54.1693,54.2163,54.1458,54.1693,1000.0
2015-03-10 12:45:00,68.95,69.05,68.93,68.93,1100.0,54.0283,54.1066,54.0126,54.0126,1100.0
2015-03-10 12:50:00,68.99,68.99,68.95,68.95,200.0,54.0596,54.0596,54.0283,54.0283,200.0
2015-03-10 12:55:00,68.95,68.95,68.91,68.91,500.0,54.0283,54.0283,53.9969,53.9969,500.0
2015-03-10 13:00:00,68.97,68.97,68.93,68.93,600.0,54.0439,54.0439,54.0126,54.0126,600.0
2015-03-10 13:05:00,68.9,69.05,68.88,69.05,1100.0,53.9891,54.1066,53.9734,54.1066,1100.0
2015-03-10 13:10:00,69.04,69.04,69.04,69.04,100.0,54.0988,54.0988,54.0988,54.0988,100.0
2015-03-10 13:15:00,68.91,69.11,68.91,68.95,1000.0,53.9969,54.1537,53.9969,54.0283,1000.0
2015-03-10 13:20:00,69.03,69.17,69.03,69.17,1000.0,54.091,54.2007,54.091,54.2007,1000.0
2015-03-10 13:25:00,69.25,69.25,68.96,68.96,500.0,54.2634,54.2634,54.0361,54.0361,500.0
2015-03-10 13:30:00,69.08,69.12,68.98,69.12,1500.0,54.1301,54.1615,54.0518,54.1615,1500.0
2015-03-10 13:35:00,68.93,68.99,68.91,68.95,800.0,54.0126,54.0596,53.9969,54.0283,800.0
2015-03-10 13:40:00,68.98,68.98,68.98,68.98,700.0,54.0518,54.0518,54.0518,54.0518,700.0
2015-03-10 13:45:00,68.92,68.93,68.92,68.93,200.0,54.0048,54.0126,54.0048,54.0126,200.0
2015-03-10 13:50:00,68.86,68.86,68.67,68.67,1100.0,53.9578,53.9578,53.8089,53.8089,1100.0
2015-03-10 13:55:00,68.71,68.71,68.69,68.69,300.0,53.8402,53.8402,53.8245,53.8245,300.0
2015-03-10 14:00:00,68.78,68.78,68.65,68.71,2000.0,53.8951,53.8951,53.7932,53.8402,2000.0
2015-03-10 14:05:00,68.71,68.73,68.65,68.68,1200.0,53.8402,53.8559,53.7932,53.8167,1200.0
2015-03-10 14:10:00,68.73,68.78,68.55,68.55,700.0,53.8559,53.8951,53.7148,53.7148,700.0
2015-03-10 14:15:00,68.65,68.65,68.55,68.55,200.0,53.7932,53.7932,53.7148,53.7148,200.0
2015-03-10 14:20:00,68.53,68.63,68.53,68.63,300.0,53.6992,53.7775,53.6992,53.7775,300.0
2015-03-10 14:25:00,68.61,68.68,68.56,68.56,800.0,53.7619,53.8167,53.7227,53.7227,800.0
2015-03-10 14:30:00,68.62,68.62,68.6,68.6,400.0,53.7697,53.7697,53.754,53.754,400.0
2015-03-10 14:35:00,68.61,68.63,68.56,68.56,500.0,53.7619,53.7775,53.7227,53.7227,500.0
2015-03-10 14:40:00,68.53,68.58,68.52,68.58,800.0,53.6992,53.7384,53.6913,53.7384,800.0
2015-03-10 14:45:00,68.61,68.66,68.61,68.65,700.0,53.7619,53.801,53.7619,53.7932,700.0
2015-03-10 14:50:00,68.62,68.62,68.4,68.4,1100.0,53.7697,53.7697,53.5973,53.5973,1100.0
2015-03-10 14:55:00,68.34,68.34,68.12,68.18,1500.0,53.5503,53.5503,53.3779,53.4249,1500.0
2015-03-10 15:00:00,68.18,68.5,68.17,68.5,900.0,53.4249,53.6757,53.4171,53.6757,900.0
2015-03-10 15:05:00,68.54,68.92,68.54,68.92,1600.0,53.707,54.0048,53.707,54.0048,1600.0
2015-03-10 15:10:00,68.83,68.83,68.72,68.72,700.0,53.9342,53.9342,53.8481,53.8481,700.0
2015-03-10 15:15:00,68.8,68.88,68.8,68.83,700.0,53.9107,53.9734,53.9107,53.9342,700.0
2015-03-10 15:20:00,68.84,68.86,68.67,68.67,700.0,53.9421,53.9578,53.8089,53.8089,700.0
2015-03-10 15:25:00,68.66,68.72,68.51,68.51,1300.0,53.801,53.8481,53.6835,53.6835,1300.0
2015-03-10 15:30:00,68.55,68.55,68.36,68.5,1700.0,53.7148,53.7148,53.566,53.6757,1700.0
2015-03-10 15:35:00,68.5,68.5,68.36,68.36,1100.0,53.6757,53.6757,53.566,53.566,1100.0
2015-03-10 15:40:00,68.37,68.47,68.37,68.37,1200.0,53.5738,53.6522,53.5738,53.5738,1200.0
2015-03-10 15:45:00,68.42,68.51,68.39,68.39,2200.0,53.613,53.6835,53.5895,53.5895,2200.0
2015-03-10 15:50:00,68.4,68.4,68.23,68.25,3700.0,53.5973,53.5973,53.4641,53.4798,3700.0
2015-03-10 15:55:00,68.24,68.24,68.09,68.09,3400.0,53.4719,53.4719,53.3544,53.3544,3400.0
2015-03-11 09:35:00,68.46,68.95,68.46,68.68,800.0,53.6443,54.0283,53.6443,53.8167,800.0
2015-03-11 09:40:00,68.49,68.72,68.42,68.72,1600.0,53.6678,53.8481,53.613,53.8481,1600.0
2015-03-11 09:45:00,68.91,69.13,68.91,68.99,500.0,53.9969,54.1693,53.9969,54.0596,500.0
2015-03-11 09:50:00,69.06,69.08,68.82,68.82,2700.0,54.1145,54.1301,53.9264,53.9264,2700.0
2015-03-11 09:55:00,68.8,69.11,68.76,69.11,1500.0,53.9107,54.1537,53.8794,54.1537,1500.0
2015-03-11 10:00:00,69.22,69.27,69.09,69.1,1100.0,54.2398,54.279,54.138,54.1458,1100.0
2015-03-11 10:05:00,69.22,69.36,69.22,69.23,900.0,54.2398,54.3495,54.2398,54.2477,900.0
2015-03-11 10:10:00,69.38,69.47,69.01,69.01,500.0,54.3652,54.4357,54.0753,54.0753,500.0
2015-03-11 10:15:00,69.22,69.25,69.22,69.25,300.0,54.2398,54.2634,54.2398,54.2634,300.0
2015-03-11 10:20:00,69.24,69.52,69.14,69.52,1100.0,54.2555,54.4749,54.1772,54.4749,1100.0
2015-03-11 10:25:00,69.38,69.48,69.38,69.47,1400.0,54.3652,54.4436,54.3652,54.4357,1400.0
2015-03-11 10:30:00,69.37,69.37,69.0,69.0,500.0,54.3574,54.3574,54.0675,54.0675,500.0
2015-03-11 10:35:00,68.81,68.81,68.65,68.65,700.0,53.9186,53.9186,53.7932,53.7932,700.0
2015-03-11 10:40:00,68.49,68.51,68.28,68.4,1100.0,53.6678,53.6835,53.5033,53.5973,1100.0
2015-03-11 10:45:00,68.48,68.63,68.47,68.49,1700.0,53.66,53.7775,53.6522,53.6678,1700.0
2015-03-11 10:50:00,68.59,68.72,68.35,68.72,4600.0,53.7462,53.8481,53.5581,53.8481,4600.0
2015-03-11 10:55:00,68.95,69.12,68.95,68.96,1600.0,54.0283,54.1615,54.0283,54.0361,1600.0
2015-03-11 11:00:00,69.13,69.33,69.06,69.33,2200.0,54.1693,54.326,54.1145,54.326,2200.0
2015-03-11 11:05:00,69.25,69.67,69.24,69.6,3400.0,54.2634,54.5925,54.2555,54.5376,3400.0
2015-03-11 11:10:00,69.56,69.58,69.53,69.53,400.0,54.5063,54.5219,54.4828,54.4828,400.0
2015-03-11 11:15:00,69.58,69.7,69.48,69.65,1700.0,54.5219,54.616,54.4436,54.5768,1700.0
2015-03-11 11:20:00,69.54,69.65,69.51,69.63,2600.0,54.4906,54.5768,54.4671,54.5611,2600.0
2015-03-11 11:25:00,69.71,69.86,69.63,69.8,900.0,54.6238,54.7413,54.5611,54.6943,900.0
2015-03-11 11:30:00,69.82,69.9,69.73,69.73,2500.0,54.71,54.7727,54.6395,54.6395,2500.0
2015-03-11 11:35:00,69.72,69.77,69.59,69.59,1800.0,54.6316,54.6708,54.5298,54.5298,1800.0
2015-03-11 11:40:00,69.56,69.63,69.48,69.48,3000.0,54.5063,54.5611,54.4436,54.4436,3000.0
2015-03-11 11:45:00,69.6,69.69,69.6,69.65,2800.0,54.5376,54.6081,54.5376,54.5768,2800.0
2015-03-11 11:50:00,69.59,69.65,69.44,69.58,4900.0,54.5298,54.5768,54.4122,54.5219,4900.0
2015-03-11 11:55:00,69.6,69.72,69.6,69.67,2800.0,54.5376,54.6316,54.5376,54.5925,2800.0
2015-03-11 12:00:00,69.67,69.73,69.67,69.73,400.0,54.5925,54.6395,54.5925,54.6395,400.0
2015-03-11 12:05:00,69.74,69.74,69.65,69.66,500.0,54.6473,54.6473,54.5768,54.5846,500.0
2015-03-11 12:10:00,69.78,69.78,69.78,69.78,200.0,54.6787,54.6787,54.6787,54.6787,200.0
2015-03-11 12:15:00,69.78,69.78,69.62,69.68,700.0,54.6787,54.6787,54.5533,54.6003,700.0
2015-03-11 12:20:00,69.64,69.65,69.59,69.65,1200.0,54.569,54.5768,54.5298,54.5768,1200.0
2015-03-11 12:25:00,69.56,69.69,69.52,69.69,1000.0,54.5063,54.6081,54.4749,54.6081,1000.0
2015-03-11 12:30:00,69.75,69.75,69.53,69.55,2100.0,54.6551,54.6551,54.4828,54.4984,2100.0
2015-03-11 12:35:00,69.54,69.54,69.48,69.52,700.0,54.4906,54.4906,54.4436,54.4749,700.0
2015-03-11 12:40:00,69.53,69.71,69.53,69.66,1500.0,54.4828,54.6238,54.4828,54.5846,1500.0
2015-03-11 12:45:00,69.52,69.53,69.51,69.52,600.0,54.4749,54.4828,54.4671,54.4749,600.0
2015-03-11 12:50:00,69.51,69.51,69.4,69.4,300.0,54.4671,54.4671,54.3809,54.3809,300.0
2015-03-11 12:55:00,69.35,69.35,69.35,69.35,100.0,54.3417,54.3417,54.3417,54.3417,100.0
2015-03-11 13:00:00,69.48,69.48,69.47,69.47,200.0,54.4436,54.4436,54.4357,54.4357,200.0
2015-03-11 13:05:00,69.48,69.8,69.48,69.79,900.0,54.4436,54.6943,54.4436,54.6865,900.0
2015-03-11 13:10:00,69.94,69.97,69.94,69.94,500.0,54.804,54.8275,54.804,54.804,500.0
2015-03-11 13:15:00,69.9,69.9,69.82,69.84,1900.0,54.7727,54.7727,54.71,54.7257,1900.0
2015-03-11 13:20:00,69.85,69.85,69.85,69.85,100.0,54.7335,54.7335,54.7335,54.7335,100.0
2015-03-11 13:25:00,69.88,69.96,69.88,69.92,600.0,54.757,54.8197,54.757,54.7884,600.0
2015-03-11 13:30:00,69.88,69.88,69.79,69.87,1600.0,54.757,54.757,54.6865,54.7492,1600.0
2015-03-11 13:35:00,69.79,69.92,69.79,69.84,1700.0,54.6865,54.7884,54.6865,54.7257,1700.0
2015-03-11 13:40:00,69.84,69.89,69.82,69.84,1300.0,54.7257,54.7648,54.71,54.7257,1300.0
2015-03-11 13:45:00,69.8,69.85,69.74,69.85,900.0,54.6943,54.7335,54.6473,54.7335,900.0
2015-03-11 13:50:00,69.82,69.99,69.82,69.99,300.0,54.71,54.8432,54.71,54.8432,300.0
2015-03-11 13:55:00,69.99,69.99,69.99,69.99,0.0,54.8432,54.8432,54.8432,54.8432,0.0
2015-03-11 14:00:00,69.88,70.07,69.83,70.07,500.0,54.757,54.9059,54.7178,54.9059,500.0
2015-03-11 14:05:00,70.16,70.2,70.14,70.14,300.0,54.9764,55.0078,54.9607,54.9607,300.0
2015-03-11 14:10:00,70.12,70.31,70.12,70.3,800.0,54.9451,55.094,54.9451,55.0861,800.0
2015-03-11 14:15:00,70.21,70.44,70.21,70.41,600.0,55.0156,55.1958,55.0156,55.1723,600.0
2015-03-11 14:20:00,70.37,70.39,70.22,70.22,500.0,55.141,55.1566,55.0234,55.0234,500.0
2015-03-11 14:25:00,70.23,70.27,70.23,70.27,500.0,55.0313,55.0626,55.0313,55.0626,500.0
2015-03-11 14:30:00,70.13,70.19,70.09,70.18,900.0,54.9529,54.9999,54.9216,54.9921,900.0
2015-03-11 14:35:00,70.21,70.21,70.13,70.13,300.0,55.0156,55.0156,54.9529,54.9529,300.0
2015-03-11 14:40:00,70.09,70.2,70.09,70.18,700.0,54.9216,55.0078,54.9216,54.9921,700.0
2015-03-11 14:45:00,70.21,70.21,70.21,70.21,100.0,55.0156,55.0156,55.0156,55.0156,100.0
2015-03-11 14:50:00,70.24,70.29,70.23,70.28,1200.0,55.0391,55.0783,55.0313,55.0704,1200.0
2015-03-11 14:55:00,70.16,70.25,70.16,70.24,300.0,54.9764,55.0469,54.9764,55.0391,300.0
2015-03-11 15:00:00,70.3,70.3,70.24,70.24,200.0,55.0861,55.0861,55.0391,55.0391,200.0
2015-03-11 15:05:00,70.24,70.29,70.14,70.14,800.0,55.0391,55.0783,54.9607,54.9607,800.0
2015-03-11 15:10:00,70.18,70.18,70.12,70.12,200.0,54.9921,54.9921,54.9451,54.9451,200.0
2015-03-11 15:15:00,70.29,70.35,70.24,70.35,600.0,55.0783,55.1253,55.0391,55.1253,600.0
2015-03-11 15:20:00,70.31,70.31,70.14,70.14,700.0,55.094,55.094,54.9607,54.9607,700.0
2015-03-11 15:25:00,70.12,70.26,70.12,70.16,800.0,54.9451,55.0548,54.9451,54.9764,800.0
2015-03-11 15:30:00,70.09,70.16,70.08,70.13,700.0,54.9216,54.9764,54.9137,54.9529,700.0
2015-03-11 15:35:00,70.2,70.2,70.14,70.19,500.0,55.0078,55.0078,54.9607,54.9999,500.0
2015-03-11 15:40:00,70.17,70.3,70.16,70.26,1500.0,54.9843,55.0861,54.9764,55.0548,1500.0
2015-03-11 15:45:00,70.16,70.22,70.16,70.17,600.0,54.9764,55.0234,54.9764,54.9843,600.0
2015-03-11 15:50:00,70.07,70.25,70.07,70.2,1500.0,54.9059,55.0469,54.9059,55.0078,1500.0
2015-03-11 15:55:00,70.2,70.26,70.06,70.06,2100.0,55.0078,55.0548,54.8981,54.8981,2100.0
2015-03-12 09:30:00,71.08,71.08,70.54,70.54,800.0,55.6973,55.6973,55.2742,55.2742,800.0
2015-03-12 09:35:00,70.48,70.5,70.2,70.2,2000.0,55.2272,55.2428,55.0078,55.0078,2000.0
2015-03-12 09:40:00,70.33,70.33,69.97,70.21,2100.0,55.1096,55.1096,54.8275,55.0156,2100.0
2015-03-12 09:45:00,70.22,70.52,70.11,70.52,1100.0,55.0234,55.2585,54.9372,55.2585,1100.0
2015-03-12 09:50:00,70.42,71.23,70.36,71.23,1800.0,55.1801,55.8149,55.1331,55.8149,1800.0
2015-03-12 09:55:00,71.11,71.29,70.89,71.29,4100.0,55.7208,55.8619,55.5484,55.8619,4100.0
2015-03-12 10:00:00,71.29,71.44,71.16,71.39,5500.0,55.8619,55.9794,55.76,55.9402,5500.0
2015-03-12 10:05:00,71.29,71.33,71.17,71.17,700.0,55.8619,55.8932,55.7678,55.7678,700.0
2015-03-12 10:10:00,71.24,71.24,71.0,71.24,1900.0,55.8227,55.8227,55.6346,55.8227,1900.0
2015-03-12 10:15:00,71.15,71.23,71.01,71.07,5000.0,55.7522,55.8149,55.6425,55.6895,5000.0
2015-03-12 10:20:00,71.13,71.15,71.12,71.14,600.0,55.7365,55.7522,55.7287,55.7443,600.0
2015-03-12 10:25:00,71.23,71.29,71.14,71.14,3400.0,55.8149,55.8619,55.7443,55.7443,3400.0
2015-03-12 10:30:00,71.11,71.26,71.11,71.14,3400.0,55.7208,55.8384,55.7208,55.7443,3400.0
2015-03-12 10:35:00,71.04,71.21,71.04,71.11,1900.0,55.666,55.7992,55.666,55.7208,1900.0
2015-03-12 10:40:00,71.12,71.18,71.05,71.05,2700.0,55.7287,55.7757,55.6738,55.6738,2700.0
2015-03-12 10:45:00,71.0,71.0,70.85,70.85,3200.0,55.6346,55.6346,55.5171,55.5171,3200.0
2015-03-12 10:50:00,71.0,71.1,70.93,70.94,1900.0,55.6346,55.713,55.5798,55.5876,1900.0
2015-03-12 10:55:00,70.98,71.11,70.91,71.11,1900.0,55.619,55.7208,55.5641,55.7208,1900.0
2015-03-12 11:00:00,71.05,71.06,70.72,70.81,1500.0,55.6738,55.6816,55.4152,55.4857,1500.0
2015-03-12 11:05:00,70.9,70.9,70.79,70.79,400.0,55.5563,55.5563,55.4701,55.4701,400.0
2015-03-12 11:10:00,70.98,70.98,70.88,70.9,500.0,55.619,55.619,55.5406,55.5563,500.0
2015-03-12 11:15:00,70.93,71.1,70.93,71.1,500.0,55.5798,55.713,55.5798,55.713,500.0
2015-03-12 11:20:00,71.06,71.15,70.82,71.15,1600.0,55.6816,55.7522,55.4936,55.7522,1600.0
2015-03-12 11:25:00,71.26,71.26,71.17,71.17,800.0,55.8384,55.8384,55.7678,55.7678,800.0
2015-03-12 11:30:00,71.23,71.33,71.23,71.29,700.0,55.8149,55.8932,55.8149,55.8619,700.0
2015-03-12 11:35:00,71.26,71.26,71.17,71.19,400.0,55.8384,55.8384,55.7678,55.7835,400.0
2015-03-12 11:40:00,71.19,71.19,71.07,71.18,1100.0,55.7835,55.7835,55.6895,55.7757,1100.0
2015-03-12 11:45:00,71.17,71.22,71.11,71.22,2200.0,55.7678,55.807,55.7208,55.807,2200.0
2015-03-12 11:50:00,71.17,71.17,71.07,71.09,1100.0,55.7678,55.7678,55.6895,55.7052,1100.0
2015-03-12 11:55:00,71.1,71.14,71.02,71.07,3600.0,55.713,55.7443,55.6503,55.6895,3600.0
2015-03-12 12:00:00,71.08,71.21,71.08,71.19,1800.0,55.6973,55.7992,55.6973,55.7835,1800.0
2015-03-12 12:05:00,71.16,71.16,71.06,71.13,800.0,55.76,55.76,55.6816,55.7365,800.0
2015-03-12 12:10:00,71.01,71.01,70.87,70.87,800.0,55.6425,55.6425,55.5328,55.5328,800.0
2015-03-12 12:15:00,70.87,70.91,70.82,70.87,500.0,55.5328,55.5641,55.4936,55.5328,500.0
2015-03-12 12:20:00,70.88,70.92,70.86,70.92,600.0,55.5406,55.5719,55.5249,55.5719,600.0
2015-03-12 12:25:00,70.93,70.97,70.89,70.91,1400.0,55.5798,55.6111,55.5484,55.5641,1400.0
2015-03-12 12:30:00,70.84,70.92,70.82,70.92,400.0,55.5093,55.5719,55.4936,55.5719,400.0
2015-03-12 12:35:00,70.85,70.95,70.85,70.94,500.0,55.5171,55.5955,55.5171,55.5876,500.0
2015-03-12 12:40:00,70.92,70.92,70.85,70.91,700.0,55.5719,55.5719,55.5171,55.5641,700.0
2015-03-12 12:45:00,70.83,70.9,70.83,70.87,1000.0,55.5014,55.5563,55.5014,55.5328,1000.0
2015-03-12 12:50:00,70.92,70.96,70.92,70.96,700.0,55.5719,55.6033,55.5719,55.6033,700.0
2015-03-12 12:55:00,70.93,71.02,70.9,70.93,1500.0,55.5798,55.6503,55.5563,55.5798,1500.0
2015-03-12 13:00:00,70.93,70.93,70.93,70.93,0.0,55.5798,55.5798,55.5798,55.5798,0.0
2015-03-12 13:05:00,71.08,71.21,71.04,71.19,700.0,55.6973,55.7992,55.666,55.7835,700.0
2015-03-12 13:10:00,71.25,71.27,71.21,71.21,700.0,55.8305,55.8462,55.7992,55.7992,700.0
2015-03-12 13:15:00,71.22,71.26,71.19,71.19,600.0,55.807,55.8384,55.7835,55.7835,600.0
2015-03-12 13:20:00,71.25,71.25,71.18,71.18,700.0,55.8305,55.8305,55.7757,55.7757,700.0
2015-03-12 13:25:00,71.12,71.17,71.12,71.12,700.0,55.7287,55.7678,55.7287,55.7287,700.0
2015-03-12 13:30:00,71.12,71.12,71.09,71.09,400.0,55.7287,55.7287,55.7052,55.7052,400.0
2015-03-12 13:35:00,71.02,71.06,70.97,70.97,400.0,55.6503,55.6816,55.6111,55.6111,400.0
2015-03-12 13:40:00,70.95,71.0,70.95,70.98,500.0,55.5955,55.6346,55.5955,55.619,500.0
2015-03-12 13:45:00,70.91,70.91,70.8,70.8,1700.0,55.5641,55.5641,55.4779,55.4779,1700.0
2015-03-12 13:50:00,70.8,70.9,70.76,70.76,2900.0,55.4779,55.5563,55.4466,55.4466,2900.0
2015-03-12 13:55:00,70.66,70.66,70.48,70.48,600.0,55.3682,55.3682,55.2272,55.2272,600.0
2015-03-12 14:00:00,70.43,70.43,70.38,70.38,500.0,55.188,55.188,55.1488,55.1488,500.0
2015-03-12 14:05:00,70.47,70.48,70.31,70.31,900.0,55.2193,55.2272,55.094,55.094,900.0
2015-03-12 14:10:00,70.33,70.34,70.31,70.31,500.0,55.1096,55.1175,55.094,55.094,500.0
2015-03-12 14:15:00,70.26,70.34,70.26,70.31,1600.0,55.0548,55.1175,55.0548,55.094,1600.0
2015-03-12 14:20:00,70.25,70.25,70.2,70.21,1000.0,55.0469,55.0469,55.0078,55.0156,1000.0
2015-03-12 14:25:00,70.18,70.18,70.08,70.09,1000.0,54.9921,54.9921,54.9137,54.9216,1000.0
2015-03-12 14:30:00,70.2,70.2,70.13,70.13,1100.0,55.0078,55.0078,54.9529,54.9529,1100.0
2015-03-12 14:35:00,70.15,70.26,70.15,70.25,1100.0,54.9686,55.0548,54.9686,55.0469,1100.0
2015-03-12 14:40:00,70.13,70.14,70.09,70.09,1200.0,54.9529,54.9607,54.9216,54.9216,1200.0
2015-03-12 14:45:00,70.14,70.14,70.03,70.07,700.0,54.9607,54.9607,54.8746,54.9059,700.0
2015-03-12 14:50:00,70.16,70.16,70.01,70.01,900.0,54.9764,54.9764,54.8589,54.8589,900.0
2015-03-12 14:55:00,70.0,70.03,69.99,70.01,1400.0,54.851,54.8746,54.8432,54.8589,1400.0
2015-03-12 15:00:00,70.11,70.23,70.11,70.23,600.0,54.9372,55.0313,54.9372,55.0313,600.0
2015-03-12 15:05:00,70.21,70.23,70.16,70.16,400.0,55.0156,55.0313,54.9764,54.9764,400.0
2015-03-12 15:10:00,70.19,70.2,70.09,70.09,1500.0,54.9999,55.0078,54.9216,54.9216,1500.0
2015-03-12 15:15:00,70.02,70.02,69.99,69.99,300.0,54.8667,54.8667,54.8432,54.8432,300.0
2015-03-12 15:20:00,70.06,70.11,70.06,70.08,400.0,54.8981,54.9372,54.8981,54.9137,400.0
2015-03-12 15:25:00,70.21,70.25,70.15,70.15,1300.0,55.0156,55.0469,54.9686,54.9686,1300.0
2015-03-12 15:30:00,70.13,70.18,70.08,70.08,1800.0,54.9529,54.9921,54.9137,54.9137,1800.0
2015-03-12 15:35:00,70.19,70.19,70.1,70.18,800.0,54.9999,54.9999,54.9294,54.9921,800.0
2015-03-12 15:40:00,70.19,70.24,70.13,70.15,1900.0,54.9999,55.0391,54.9529,54.9686,1900.0
2015-03-12 15:45:00,70.19,70.19,70.09,70.1,1600.0,54.9999,54.9999,54.9216,54.9294,1600.0
2015-03-12 15:50:00,70.06,70.14,70.02,70.02,2600.0,54.8981,54.9607,54.8667,54.8667,2600.0
2015-03-12 15:55:00,69.98,70.01,69.91,69.95,3200.0,54.8354,54.8589,54.7805,54.8119,3200.0
2015-03-13 09:30:00,69.01,69.01,68.75,68.75,600.0,54.0753,54.0753,53.8716,53.8716,600.0
2015-03-13 09:35:00,68.67,69.14,68.67,68.9,800.0,53.8089,54.1772,53.8089,53.9891,800.0
2015-03-13 09:40:00,68.91,69.52,68.81,69.52,3100.0,53.9969,54.4749,53.9186,54.4749,3100.0
2015-03-13 09:45:00,69.34,69.34,69.12,69.15,2000.0,54.3339,54.3339,54.1615,54.185,2000.0
2015-03-13 09:50:00,69.24,69.49,69.19,69.43,2000.0,54.2555,54.4514,54.2163,54.4044,2000.0
2015-03-13 09:55:00,69.27,69.38,68.98,69.05,5100.0,54.279,54.3652,54.0518,54.1066,5100.0
2015-03-13 10:00:00,69.1,69.1,68.88,68.88,900.0,54.1458,54.1458,53.9734,53.9734,900.0
2015-03-13 10:05:00,68.84,68.88,68.71,68.84,1300.0,53.9421,53.9734,53.8402,53.9421,1300.0
2015-03-13 10:10:00,68.94,69.0,68.77,68.87,1800.0,54.0204,54.0675,53.8872,53.9656,1800.0
2015-03-13 10:15:00,68.77,68.99,68.77,68.99,900.0,53.8872,54.0596,53.8872,54.0596,900.0
2015-03-13 10:20:00,68.95,68.98,68.91,68.96,2600.0,54.0283,54.0518,53.9969,54.0361,2600.0
2015-03-13 10:25:00,68.91,68.91,68.87,68.88,700.0,53.9969,53.9969,53.9656,53.9734,700.0
2015-03-13 10:30:00,68.94,69.06,68.94,69.0,2900.0,54.0204,54.1145,54.0204,54.0675,2900.0
2015-03-13 10:35:00,69.0,69.09,68.99,69.09,1200.0,54.0675,54.138,54.0596,54.138,1200.0
2015-03-13 10:40:00,69.1,69.1,68.98,68.99,1400.0,54.1458,54.1458,54.0518,54.0596,1400.0
2015-03-13 10:45:00,68.98,69.06,68.95,69.06,1900.0,54.0518,54.1145,54.0283,54.1145,1900.0
2015-03-13 10:50:00,68.97,68.97,68.82,68.84,1300.0,54.0439,54.0439,53.9264,53.9421,1300.0
2015-03-13 10:55:00,68.9,68.9,68.79,68.79,300.0,53.9891,53.9891,53.9029,53.9029,300.0
2015-03-13 11:00:00,68.68,68.76,68.53,68.53,1700.0,53.8167,53.8794,53.6992,53.6992,1700.0
2015-03-13 11:05:00,68.52,68.69,68.52,68.69,600.0,53.6913,53.8245,53.6913,53.8245,600.0
2015-03-13 11:10:00,68.69,69.08,68.69,69.08,1600.0,53.8245,54.1301,53.8245,54.1301,1600.0
2015-03-13 11:15:00,69.08,69.08,68.91,68.93,700.0,54.1301,54.1301,53.9969,54.0126,700.0
2015-03-13 11:20:00,68.9,68.9,68.86,68.86,300.0,53.9891,53.9891,53.9578,53.9578,300.0
2015-03-13 11:25:00,68.83,68.83,68.61,68.61,700.0,53.9342,53.9342,53.7619,53.7619,700.0
2015-03-13 11:30:00,68.57,68.57,68.35,68.35,400.0,53.7305,53.7305,53.5581,53.5581,400.0
2015-03-13 11:35:00,68.41,68.41,68.31,68.31,1000.0,53.6051,53.6051,53.5268,53.5268,1000.0
2015-03-13 11:40:00,68.31,68.32,68.02,68.04,2400.0,53.5268,53.5346,53.2995,53.3152,2400.0
2015-03-13 11:45:00,68.04,68.04,67.75,67.75,1800.0,53.3152,53.3152,53.088,53.088,1800.0
2015-03-13 11:50:00,67.93,68.15,67.93,68.14,300.0,53.229,53.4014,53.229,53.3936,300.0
2015-03-13 11:55:00,68.14,68.31,68.14,68.31,600.0,53.3936,53.5268,53.3936,53.5268,600.0
2015-03-13 12:00:00,68.3,68.38,68.2,68.3,1900.0,53.5189,53.5816,53.4406,53.5189,1900.0
2015-03-13 12:05:00,68.39,68.46,68.37,68.46,700.0,53.5895,53.6443,53.5738,53.6443,700.0
2015-03-13 12:10:00,68.47,68.53,68.47,68.51,700.0,53.6522,53.6992,53.6522,53.6835,700.0
2015-03-13 12:15:00,68.49,68.5,68.43,68.5,1000.0,53.6678,53.6757,53.6208,53.6757,1000.0
2015-03-13 12:20:00,68.55,68.58,68.55,68.58,200.0,53.7148,53.7384,53.7148,53.7384,200.0
2015-03-13 12:25:00,68.55,68.6,68.37,68.37,1000.0,53.7148,53.754,53.5738,53.5738,1000.0
2015-03-13 12:30:00,68.42,68.47,68.42,68.47,200.0,53.613,53.6522,53.613,53.6522,200.0
2015-03-13 12:35:00,68.5,68.56,68.49,68.56,1000.0,53.6757,53.7227,53.6678,53.7227,1000.0
2015-03-13 12:40:00,68.57,68.57,68.53,68.53,200.0,53.7305,53.7305,53.6992,53.6992,200.0
2015-03-13 12:45:00,68.51,68.51,68.49,68.51,700.0,53.6835,53.6835,53.6678,53.6835,700.0
2015-03-13 12:50:00,68.54,68.62,68.52,68.62,800.0,53.707,53.7697,53.6913,53.7697,800.0
2015-03-13 12:55:00,68.6,68.6,68.59,68.6,300.0,53.754,53.754,53.7462,53.754,300.0
2015-03-13 13:00:00,68.59,68.71,68.57,68.63,900.0,53.7462,53.8402,53.7305,53.7775,900.0
2015-03-13 13:05:00,68.99,68.99,68.89,68.91,400.0,54.0596,54.0596,53.9813,53.9969,400.0
2015-03-13 13:10:00,68.83,68.83,68.79,68.81,600.0,53.9342,53.9342,53.9029,53.9186,600.0
2015-03-13 13:15:00,68.77,68.77,68.7,68.7,500.0,53.8872,53.8872,53.8324,53.8324,500.0
2015-03-13 13:20:00,68.61,68.61,68.5,68.53,700.0,53.7619,53.7619,53.6757,53.6992,700.0
2015-03-13 13:25:00,68.62,68.67,68.6,68.6,3500.0,53.7697,53.8089,53.754,53.754,3500.0
2015-03-13 13:30:00,68.62,68.67,68.61,68.61,800.0,53.7697,53.8089,53.7619,53.7619,800.0
2015-03-13 13:35:00,68.64,68.64,68.62,68.62,200.0,53.7854,53.7854,53.7697,53.7697,200.0
2015-03-13 13:40:00,68.64,68.65,68.59,68.62,400.0,53.7854,53.7932,53.7462,53.7697,400.0
2015-03-13 13:45:00,68.64,68.74,68.63,68.74,500.0,53.7854,53.8637,53.7775,53.8637,500.0
2015-03-13 13:50:00,68.75,68.76,68.73,68.76,300.0,53.8716,53.8794,53.8559,53.8794,300.0
2015-03-13 13:55:00,68.76,68.76,68.73,68.73,300.0,53.8794,53.8794,53.8559,53.8559,300.0
2015-03-13 14:00:00,68.71,68.71,68.59,68.59,1200.0,53.8402,53.8402,53.7462,53.7462,1200.0
2015-03-13 14:05:00,68.66,68.66,68.66,68.66,100.0,53.801,53.801,53.801,53.801,100.0
2015-03-13 14:10:00,68.74,68.77,68.69,68.7,1300.0,53.8637,53.8872,53.8245,53.8324,1300.0
2015-03-13 14:15:00,68.7,68.7,68.7,68.7,0.0,53.8324,53.8324,53.8324,53.8324,0.0
2015-03-13 14:20:00,68.85,68.85,68.63,68.63,800.0,53.9499,53.9499,53.7775,53.7775,800.0
2015-03-13 14:25:00,68.71,68.71,68.53,68.6,700.0,53.8402,53.8402,53.6992,53.754,700.0
2015-03-13 14:30:00,68.63,68.69,68.63,68.69,400.0,53.7775,53.8245,53.7775,53.8245,400.0
2015-03-13 14:35:00,68.75,68.81,68.65,68.65,600.0,53.8716,53.9186,53.7932,53.7932,600.0
2015-03-13 14:40:00,68.55,68.55,68.55,68.55,100.0,53.7148,53.7148,53.7148,53.7148,100.0
2015-03-13 14:45:00,68.54,68.54,68.5,68.53,900.0,53.707,53.707,53.6757,53.6992,900.0
2015-03-13 14:50:00,68.47,68.54,68.47,68.54,500.0,53.6522,53.707,53.6522,53.707,500.0
2015-03-13 14:55:00,68.62,68.65,68.62,68.65,300.0,53.7697,53.7932,53.7697,53.7932,300.0
2015-03-13 15:00:00,68.79,68.79,68.61,68.61,600.0,53.9029,53.9029,53.7619,53.7619,600.0
2015-03-13 15:05:00,68.66,68.71,68.66,68.71,300.0,53.801,53.8402,53.801,53.8402,300.0
2015-03-13 15:10:00,68.66,68.78,68.66,68.78,800.0,53.801,53.8951,53.801,53.8951,800.0
2015-03-13 15:15:00,68.8,68.89,68.73,68.73,1100.0,53.9107,53.9813,53.8559,53.8559,1100.0
2015-03-13 15:20:00,68.75,68.87,68.74,68.74,800.0,53.8716,53.9656,53.8637,53.8637,800.0
2015-03-13 15:25:00,68.74,68.87,68.74,68.87,300.0,53.8637,53.9656,53.8637,53.9656,300.0
2015-03-13 15:30:00,68.99,69.12,68.98,69.11,1300.0,54.0596,54.1615,54.0518,54.1537,1300.0
2015-03-13 15:35:00,69.19,69.21,69.14,69.15,1800.0,54.2163,54.232,54.1772,54.185,1800.0
2015-03-13 15:40:00,69.15,69.18,69.05,69.07,3200.0,54.185,54.2085,54.1066,54.1223,3200.0
2015-03-13 15:45:00,69.06,69.06,69.0,69.02,1900.0,54.1145,54.1145,54.0675,54.0831,1900.0
2015-03-13 15:50:00,69.01,69.62,68.98,69.62,8600.0,54.0753,54.5533,54.0518,54.5533,8600.0
2015-03-13 15:55:00,69.6,69.8,69.6,69.71,6100.0,54.5376,54.6943,54.5376,54.6238,6100.0
2015-03-16 09:30:00,69.07,69.07,68.8,68.8,1100.0,54.1223,54.1223,53.9107,53.9107,1100.0
2015-03-16 09:35:00,68.88,68.88,68.59,68.59,1400.0,53.9734,53.9734,53.7462,53.7462,1400.0
2015-03-16 09:40:00,68.72,68.72,68.44,68.44,500.0,53.8481,53.8481,53.6286,53.6286,500.0
2015-03-16 09:45:00,68.34,68.82,68.34,68.71,1200.0,53.5503,53.9264,53.5503,53.8402,1200.0
2015-03-16 09:50:00,68.74,68.74,68.72,68.72,200.0,53.8637,53.8637,53.8481,53.8481,200.0
2015-03-16 09:55:00,68.82,68.83,68.72,68.77,1500.0,53.9264,53.9342,53.8481,53.8872,1500.0
2015-03-16 10:00:00,68.98,69.02,68.73,68.79,1700.0,54.0518,54.0831,53.8559,53.9029,1700.0
2015-03-16 10:05:00,68.74,68.8,68.47,68.47,2400.0,53.8637,53.9107,53.6522,53.6522,2400.0
2015-03-16 10:10:00,68.49,68.55,68.4,68.5,800.0,53.6678,53.7148,53.5973,53.6757,800.0
2015-03-16 10:15:00,68.29,68.32,67.9,67.9,1500.0,53.5111,53.5346,53.2055,53.2055,1500.0
2015-03-16 10:20:00,67.93,67.93,67.79,67.88,1400.0,53.229,53.229,53.1193,53.1898,1400.0
2015-03-16 10:25:00,67.85,68.03,67.85,68.0,1000.0,53.1663,53.3074,53.1663,53.2839,1000.0
2015-03-16 10:30:00,68.1,68.11,67.97,67.97,1000.0,53.3622,53.3701,53.2604,53.2604,1000.0
2015-03-16 10:35:00,68.0,68.19,68.0,68.19,300.0,53.2839,53.4328,53.2839,53.4328,300.0
2015-03-16 10:40:00,68.28,68.48,68.28,68.42,3300.0,53.5033,53.66,53.5033,53.613,3300.0
2015-03-16 10:45:00,68.47,68.55,68.47,68.49,700.0,53.6522,53.7148,53.6522,53.6678,700.0
2015-03-16 10:50:00,68.37,68.43,68.37,68.43,200.0,53.5738,53.6208,53.5738,53.6208,200.0
2015-03-16 10:55:00,68.52,68.61,68.5,68.61,1100.0,53.6913,53.7619,53.6757,53.7619,1100.0
2015-03-16 11:00:00,68.68,68.68,68.64,68.64,200.0,53.8167,53.8167,53.7854,53.7854,200.0
2015-03-16 11:05:00,68.69,68.74,68.69,68.74,200.0,53.8245,53.8637,53.8245,53.8637,200.0
2015-03-16 11:10:00,68.77,69.09,68.77,69.06,1300.0,53.8872,54.138,53.8872,54.1145,1300.0
2015-03-16 11:15:00,69.18,69.22,69.01,69.08,1900.0,54.2085,54.2398,54.0753,54.1301,1900.0
2015-03-16 11:20:00,69.11,69.11,68.88,68.88,1200.0,54.1537,54.1537,53.9734,53.9734,1200.0
2015-03-16 11:25:00,68.96,68.97,68.66,68.74,1300.0,54.0361,54.0439,53.801,53.8637,1300.0
2015-03-16 11:30:00,68.84,69.04,68.84,68.91,1400.0,53.9421,54.0988,53.9421,53.9969,1400.0
2015-03-16 11:35:00,68.92,68.99,68.86,68.91,800.0,54.0048,54.0596,53.9578,53.9969,800.0
2015-03-16 11:40:00,69.01,69.14,68.86,68.86,1000.0,54.0753,54.1772,53.9578,53.9578,1000.0
2015-03-16 11:45:00,68.81,68.88,68.74,68.88,900.0,53.9186,53.9734,53.8637,53.9734,900.0
2015-03-16 11:50:00,68.99,68.99,68.96,68.96,200.0,54.0596,54.0596,54.0361,54.0361,200.0
2015-03-16 11:55:00,68.95,69.05,68.95,69.05,300.0,54.0283,54.1066,54.0283,54.1066,300.0
2015-03-16 12:00:00,68.97,69.14,68.97,69.14,500.0,54.0439,54.1772,54.0439,54.1772,500.0
2015-03-16 12:05:00,69.3,69.36,69.27,69.27,900.0,54.3025,54.3495,54.279,54.279,900.0
2015-03-16 12:10:00,69.2,69.2,69.14,69.14,800.0,54.2242,54.2242,54.1772,54.1772,800.0
2015-03-16 12:15:00,69.12,69.12,69.1,69.1,200.0,54.1615,54.1615,54.1458,54.1458,200.0
2015-03-16 12:20:00,69.09,69.15,69.09,69.15,400.0,54.138,54.185,54.138,54.185,400.0
2015-03-16 12:25:00,69.17,69.17,69.14,69.16,500.0,54.2007,54.2007,54.1772,54.1928,500.0
2015-03-16 12:30:00,69.11,69.11,69.05,69.05,600.0,54.1537,54.1537,54.1066,54.1066,600.0
2015-03-16 12:35:00,69.06,69.15,69.06,69.11,600.0,54.1145,54.185,54.1145,54.1537,600.0
2015-03-16 12:40:00,69.04,69.17,69.04,69.17,400.0,54.0988,54.2007,54.0988,54.2007,400.0
2015-03-16 12:45:00,69.18,69.33,69.18,69.33,300.0,54.2085,54.326,54.2085,54.326,300.0
2015-03-16 12:50:00,69.37,69.37,69.31,69.31,200.0,54.3574,54.3574,54.3104,54.3104,200.0
2015-03-16 12:55:00,69.38,69.39,69.38,69.39,400.0,54.3652,54.3731,54.3652,54.3731,400.0
2015-03-16 13:00:00,69.33,69.33,69.1,69.1,600.0,54.326,54.326,54.1458,54.1458,600.0
2015-03-16 13:05:00,69.04,69.08,69.04,69.05,700.0,54.0988,54.1301,54.0988,54.1066,700.0
2015-03-16 13:10:00,69.05,69.05,69.05,69.05,0.0,54.1066,54.1066,54.1066,54.1066,0.0
2015-03-16 13:15:00,69.11,69.25,69.11,69.24,500.0,54.1537,54.2634,54.1537,54.2555,500.0
2015-03-16 13:20:00,69.36,69.45,69.36,69.45,300.0,54.3495,54.4201,54.3495,54.4201,300.0
2015-03-16 13:25:00,69.45,69.45,69.45,69.45,0.0,54.4201,54.4201,54.4201,54.4201,0.0
2015-03-16 13:30:00,69.53,69.58,69.51,69.51,600.0,54.4828,54.5219,54.4671,54.4671,600.0
2015-03-16 13:35:00,69.49,69.56,69.48,69.48,1700.0,54.4514,54.5063,54.4436,54.4436,1700.0
2015-03-16 13:40:00,69.56,69.56,69.56,69.56,100.0,54.5063,54.5063,54.5063,54.5063,100.0
2015-03-16 13:45:00,69.61,69.64,69.56,69.64,700.0,54.5454,54.569,54.5063,54.569,700.0
2015-03-16 13:50:00,69.63,69.63,69.55,69.58,600.0,54.5611,54.5611,54.4984,54.5219,600.0
2015-03-16 13:55:00,69.6,69.6,69.37,69.45,800.0,54.5376,54.5376,54.3574,54.4201,800.0
2015-03-16 14:00:00,69.41,69.59,69.41,69.59,300.0,54.3887,54.5298,54.3887,54.5298,300.0
2015-03-16 14:05:00,69.55,69.62,69.54,69.62,600.0,54.4984,54.5533,54.4906,54.5533,600.0
2015-03-16 14:10:00,69.59,69.62,69.57,69.57,600.0,54.5298,54.5533,54.5141,54.5141,600.0
2015-03-16 14:15:00,69.62,69.63,69.61,69.61,400.0,54.5533,54.5611,54.5454,54.5454,400.0
2015-03-16 14:20:00,69.66,69.71,69.65,69.65,1000.0,54.5846,54.6238,54.5768,54.5768,1000.0
2015-03-16 14:25:00,69.64,69.72,69.64,69.72,300.0,54.569,54.6316,54.569,54.6316,300.0
2015-03-16 14:30:00,69.66,69.89,69.66,69.89,700.0,54.5846,54.7648,54.5846,54.7648,700.0
2015-03-16 14:35:00,69.88,69.88,69.79,69.82,700.0,54.757,54.757,54.6865,54.71,700.0
2015-03-16 14:40:00,69.86,69.92,69.86,69.89,700.0,54.7413,54.7884,54.7413,54.7648,700.0
2015-03-16 14:45:00,69.87,69.95,69.85,69.89,1000.0,54.7492,54.8119,54.7335,54.7648,1000.0
2015-03-16 14:50:00,69.86,69.87,69.8,69.8,700.0,54.7413,54.7492,54.6943,54.6943,700.0
2015-03-16 14:55:00,69.8,69.81,69.75,69.75,1000.0,54.6943,54.7022,54.6551,54.6551,1000.0
2015-03-16 15:00:00,69.73,69.83,69.73,69.79,2500.0,54.6395,54.7178,54.6395,54.6865,2500.0
2015-03-16 15:05:00,69.76,69.82,69.75,69.82,1200.0,54.663,54.71,54.6551,54.71,1200.0
2015-03-16 15:10:00,69.83,69.92,69.83,69.9,1900.0,54.7178,54.7884,54.7178,54.7727,1900.0
2015-03-16 15:15:00,69.85,69.88,69.83,69.84,700.0,54.7335,54.757,54.7178,54.7257,700.0
2015-03-16 15:20:00,69.83,69.86,69.76,69.86,1600.0,54.7178,54.7413,54.663,54.7413,1600.0
2015-03-16 15:25:00,69.89,69.92,69.88,69.92,700.0,54.7648,54.7884,54.757,54.7884,700.0
2015-03-16 15:30:00,69.91,69.96,69.85,69.88,1700.0,54.7805,54.8197,54.7335,54.757,1700.0
2015-03-16 15:35:00,69.87,69.93,69.81,69.93,1100.0,54.7492,54.7962,54.7022,54.7962,1100.0
2015-03-16 15:40:00,69.89,69.97,69.89,69.94,1300.0,54.7648,54.8275,54.7648,54.804,1300.0
2015-03-16 15:45:00,69.89,69.89,69.85,69.86,1800.0,54.7648,54.7648,54.7335,54.7413,1800.0
2015-03-16 15:50:00,69.94,69.96,69.86,69.91,1600.0,54.804,54.8197,54.7413,54.7805,1600.0
2015-03-16 15:55:00,69.93,70.0,69.9,69.96,2700.0,54.7962,54.851,54.7727,54.8197,2700.0
2015-03-17 09:30:00,70.05,70.05,69.52,69.77,1200.0,54.8902,54.8902,54.4749,54.6708,1200.0
2015-03-17 09:35:00,70.65,70.96,70.63,70.96,2700.0,55.3604,55.6033,55.3447,55.6033,2700.0
2015-03-17 09:40:00,70.94,70.99,70.72,70.99,2800.0,55.5876,55.6268,55.4152,55.6268,2800.0
2015-03-17 09:45:00,70.92,71.13,70.8,71.13,2400.0,55.5719,55.7365,55.4779,55.7365,2400.0
2015-03-17 09:50:00,71.12,71.42,71.0,71.42,1500.0,55.7287,55.9637,55.6346,55.9637,1500.0
2015-03-17 09:55:00,71.42,71.5,71.36,71.5,900.0,55.9637,56.0264,55.9167,56.0264,900.0
2015-03-17 10:00:00,71.35,71.35,71.25,71.27,600.0,55.9089,55.9089,55.8305,55.8462,600.0
2015-03-17 10:05:00,71.0,71.05,70.82,70.82,400.0,55.6346,55.6738,55.4936,55.4936,400.0
2015-03-17 10:10:00,70.73,70.96,70.71,70.87,1200.0,55.4231,55.6033,55.4074,55.5328,1200.0
2015-03-17 10:15:00,70.77,70.85,70.66,70.85,1500.0,55.4544,55.5171,55.3682,55.5171,1500.0
2015-03-17 10:20:00,70.85,70.94,70.75,70.94,1400.0,55.5171,55.5876,55.4387,55.5876,1400.0
2015-03-17 10:25:00,70.69,70.73,70.68,70.73,400.0,55.3917,55.4231,55.3839,55.4231,400.0
2015-03-17 10:30:00,70.6,70.68,70.6,70.62,300.0,55.3212,55.3839,55.3212,55.3369,300.0
2015-03-17 10:35:00,70.48,70.64,70.43,70.64,2300.0,55.2272,55.3525,55.188,55.3525,2300.0
2015-03-17 10:40:00,70.65,70.67,70.59,70.6,1300.0,55.3604,55.376,55.3134,55.3212,1300.0
2015-03-17 10:45:00,70.51,70.55,70.44,70.51,2200.0,55.2507,55.282,55.1958,55.2507,2200.0
2015-03-17 10:50:00,70.65,70.82,70.65,70.77,400.0,55.3604,55.4936,55.3604,55.4544,400.0
2015-03-17 10:55:00,70.89,70.89,70.75,70.75,700.0,55.5484,55.5484,55.4387,55.4387,700.0
2015-03-17 11:00:00,70.78,70.82,70.5,70.5,2100.0,55.4622,55.4936,55.2428,55.2428,2100.0
2015-03-17 11:05:00,70.5,70.6,70.5,70.57,1700.0,55.2428,55.3212,55.2428,55.2977,1700.0
2015-03-17 11:10:00,70.54,70.54,70.51,70.51,300.0,55.2742,55.2742,55.2507,55.2507,300.0
2015-03-17 11:15:00,70.55,70.55,70.17,70.17,1200.0,55.282,55.282,54.9843,54.9843,1200.0
2015-03-17 11:20:00,70.29,70.29,70.29,70.29,100.0,55.0783,55.0783,55.0783,55.0783,100.0
2015-03-17 11:25:00,70.26,70.61,70.26,70.61,500.0,55.0548,55.329,55.0548,55.329,500.0
2015-03-17 11:30:00,70.61,70.61,70.61,70.61,0.0,55.329,55.329,55.329,55.329,0.0
2015-03-17 11:35:00,70.49,70.62,70.49,70.56,600.0,55.235,55.3369,55.235,55.2899,600.0
2015-03-17 11:40:00,70.47,70.47,70.44,70.44,200.0,55.2193,55.2193,55.1958,55.1958,200.0
2015-03-17 11:45:00,70.44,70.44,70.44,70.44,0.0,55.1958,55.1958,55.1958,55.1958,0.0
2015-03-17 11:50:00,70.5,70.78,70.5,70.78,800.0,55.2428,55.4622,55.2428,55.4622,800.0
2015-03-17 11:55:00,70.78,70.81,70.78,70.79,800.0,55.4622,55.4857,55.4622,55.4701,800.0
2015-03-17 12:00:00,70.77,70.77,70.7,70.71,500.0,55.4544,55.4544,55.3996,55.4074,500.0
2015-03-17 12:05:00,70.63,70.63,70.57,70.57,400.0,55.3447,55.3447,55.2977,55.2977,400.0
2015-03-17 12:10:00,70.54,70.54,70.28,70.28,600.0,55.2742,55.2742,55.0704,55.0704,600.0
2015-03-17 12:15:00,70.37,70.37,70.37,70.37,100.0,55.141,55.141,55.141,55.141,100.0
2015-03-17 12:20:00,70.61,70.61,70.57,70.59,500.0,55.329,55.329,55.2977,55.3134,500.0
2015-03-17 12:25:00,70.51,70.57,70.49,70.53,600.0,55.2507,55.2977,55.235,55.2663,600.0
2015-03-17 12:30:00,70.44,70.44,70.43,70.43,400.0,55.1958,55.1958,55.188,55.188,400.0
2015-03-17 12:35:00,70.57,70.82,70.57,70.82,600.0,55.2977,55.4936,55.2977,55.4936,600.0
2015-03-17 12:40:00,70.94,71.08,70.94,71.06,700.0,55.5876,55.6973,55.5876,55.6816,700.0
2015-03-17 12:45:00,71.07,71.07,71.05,71.05,200.0,55.6895,55.6895,55.6738,55.6738,200.0
2015-03-17 12:50:00,71.06,71.09,71.06,71.06,1800.0,55.6816,55.7052,55.6816,55.6816,1800.0
2015-03-17 12:55:00,71.08,71.21,71.07,71.2,2600.0,55.6973,55.7992,55.6895,55.7913,2600.0
2015-03-17 13:00:00,71.19,71.32,71.15,71.15,1700.0,55.7835,55.8854,55.7522,55.7522,1700.0
2015-03-17 13:05:00,71.14,71.22,71.14,71.17,600.0,55.7443,55.807,55.7443,55.7678,600.0
2015-03-17 13:10:00,71.22,71.22,71.03,71.16,2400.0,55.807,55.807,55.6581,55.76,2400.0
2015-03-17 13:15:00,71.14,71.3,71.11,71.17,3700.0,55.7443,55.8697,55.7208,55.7678,3700.0
2015-03-17 13:20:00,71.17,71.17,71.17,71.17,0.0,55.7678,55.7678,55.7678,55.7678,0.0
2015-03-17 13:25:00,71.06,71.06,71.06,71.06,100.0,55.6816,55.6816,55.6816,55.6816,100.0
2015-03-17 13:30:00,71.0,71.06,71.0,71.06,300.0,55.6346,55.6816,55.6346,55.6816,300.0
2015-03-17 13:35:00,71.1,71.13,71.08,71.13,300.0,55.713,55.7365,55.6973,55.7365,300.0
2015-03-17 13:40:00,71.09,71.19,71.09,71.19,700.0,55.7052,55.7835,55.7052,55.7835,700.0
2015-03-17 13:45:00,71.21,71.21,71.21,71.21,100.0,55.7992,55.7992,55.7992,55.7992,100.0
2015-03-17 13:50:00,71.22,71.22,71.1,71.14,500.0,55.807,55.807,55.713,55.7443,500.0
2015-03-17 13:55:00,71.08,71.19,71.08,71.16,900.0,55.6973,55.7835,55.6973,55.76,900.0
2015-03-17 14:00:00,71.05,71.09,71.05,71.09,300.0,55.6738,55.7052,55.6738,55.7052,300.0
2015-03-17 14:05:00,71.0,71.0,70.8,70.8,800.0,55.6346,55.6346,55.4779,55.4779,800.0
2015-03-17 14:10:00,70.76,70.76,70.71,70.71,300.0,55.4466,55.4466,55.4074,55.4074,300.0
2015-03-17 14:15:00,70.7,70.75,70.6,70.69,3700.0,55.3996,55.4387,55.3212,55.3917,3700.0
2015-03-17 14:20:00,70.7,70.7,70.58,70.62,3200.0,55.3996,55.3996,55.3055,55.3369,3200.0
2015-03-17 14:25:00,70.57,70.57,70.51,70.55,600.0,55.2977,55.2977,55.2507,55.282,600.0
2015-03-17 14:30:00,70.6,70.6,70.6,70.6,100.0,55.3212,55.3212,55.3212,55.3212,100.0
2015-03-17 14:35:00,70.57,70.57,70.57,70.57,200.0,55.2977,55.2977,55.2977,55.2977,200.0
2015-03-17 14:40:00,70.55,70.55,70.52,70.52,400.0,55.282,55.282,55.2585,55.2585,400.0
2015-03-17 14:45:00,70.66,70.66,70.63,70.63,300.0,55.3682,55.3682,55.3447,55.3447,300.0
2015-03-17 14:50:00,70.56,70.64,70.56,70.64,400.0,55.2899,55.3525,55.2899,55.3525,400.0
2015-03-17 14:55:00,70.72,70.73,70.61,70.61,1000.0,55.4152,55.4231,55.329,55.329,1000.0
2015-03-17 15:00:00,70.74,70.74,70.64,70.67,500.0,55.4309,55.4309,55.3525,55.376,500.0
2015-03-17 15:05:00,70.71,70.71,70.7,70.7,400.0,55.4074,55.4074,55.3996,55.3996,400.0
2015-03-17 15:10:00,70.76,70.76,70.65,70.65,400.0,55.4466,55.4466,55.3604,55.3604,400.0
2015-03-17 15:15:00,70.7,70.7,70.57,70.57,600.0,55.3996,55.3996,55.2977,55.2977,600.0
2015-03-17 15:20:00,70.5,70.51,70.46,70.51,500.0,55.2428,55.2507,55.2115,55.2507,500.0
2015-03-17 15:25:00,70.52,70.58,70.46,70.47,2400.0,55.2585,55.3055,55.2115,55.2193,2400.0
2015-03-17 15:30:00,70.51,70.65,70.5,70.65,1200.0,55.2507,55.3604,55.2428,55.3604,1200.0
2015-03-17 15:35:00,70.65,70.65,70.51,70.51,1500.0,55.3604,55.3604,55.2507,55.2507,1500.0
2015-03-17 15:40:00,70.53,70.59,70.5,70.59,1700.0,55.2663,55.3134,55.2428,55.3134,1700.0
2015-03-17 15:45:00,70.57,70.61,70.48,70.57,4200.0,55.2977,55.329,55.2272,55.2977,4200.0
2015-03-17 15:50:00,70.56,70.65,70.4,70.63,3900.0,55.2899,55.3604,55.1645,55.3447,3900.0
2015-03-17 15:55:00,70.68,70.73,70.49,70.5,2600.0,55.3839,55.4231,55.235,55.2428,2600.0
2015-03-18 09:30:00,69.82,70.29,69.82,70.17,1100.0,54.71,55.0783,54.71,54.9843,1100.0
2015-03-18 09:35:00,70.07,70.28,70.05,70.05,300.0,54.9059,55.0704,54.8902,54.8902,300.0
2015-03-18 09:40:00,70.04,70.04,70.04,70.04,200.0,54.8824,54.8824,54.8824,54.8824,200.0
2015-03-18 09:45:00,69.63,69.91,69.51,69.76,3600.0,54.5611,54.7805,54.4671,54.663,3600.0
2015-03-18 09:50:00,69.54,69.54,69.4,69.42,500.0,54.4906,54.4906,54.3809,54.3966,500.0
2015-03-18 09:55:00,69.55,69.75,69.55,69.7,900.0,54.4984,54.6551,54.4984,54.616,900.0
2015-03-18 10:00:00,69.66,69.77,69.66,69.72,700.0,54.5846,54.6708,54.5846,54.6316,700.0
2015-03-18 10:05:00,69.82,69.88,69.82,69.88,200.0,54.71,54.757,54.71,54.757,200.0
2015-03-18 10:10:00,69.95,69.95,69.66,69.66,2600.0,54.8119,54.8119,54.5846,54.5846,2600.0
2015-03-18 10:15:00,69.8,69.8,69.7,69.7,700.0,54.6943,54.6943,54.616,54.616,700.0
2015-03-18 10:20:00,69.68,69.8,69.57,69.57,9900.0,54.6003,54.6943,54.5141,54.5141,9900.0
2015-03-18 10:25:00,69.68,69.75,69.68,69.74,600.0,54.6003,54.6551,54.6003,54.6473,600.0
2015-03-18 10:30:00,69.82,69.86,69.44,69.44,1400.0,54.71,54.7413,54.4122,54.4122,1400.0
2015-03-18 10:35:00,69.34,69.37,69.27,69.37,300.0,54.3339,54.3574,54.279,54.3574,300.0
2015-03-18 10:40:00,69.61,69.72,69.61,69.72,200.0,54.5454,54.6316,54.5454,54.6316,200.0
2015-03-18 10:45:00,69.81,70.05,69.77,69.77,3500.0,54.7022,54.8902,54.6708,54.6708,3500.0
2015-03-18 10:50:00,69.66,69.74,69.59,69.74,900.0,54.5846,54.6473,54.5298,54.6473,900.0
2015-03-18 10:55:00,69.9,69.95,69.9,69.95,600.0,54.7727,54.8119,54.7727,54.8119,600.0
2015-03-18 11:00:00,69.8,69.97,69.8,69.91,1100.0,54.6943,54.8275,54.6943,54.7805,1100.0
2015-03-18 11:05:00,69.97,70.07,69.93,70.07,700.0,54.8275,54.9059,54.7962,54.9059,700.0
2015-03-18 11:10:00,70.15,70.32,70.15,70.26,1100.0,54.9686,55.1018,54.9686,55.0548,1100.0
2015-03-18 11:15:00,70.27,70.27,70.18,70.18,300.0,55.0626,55.0626,54.9921,54.9921,300.0
2015-03-18 11:20:00,70.17,70.17,70.15,70.17,300.0,54.9843,54.9843,54.9686,54.9843,300.0
2015-03-18 11:25:00,70.21,70.33,70.21,70.32,700.0,55.0156,55.1096,55.0156,55.1018,700.0
2015-03-18 11:30:00,70.27,70.32,70.27,70.28,300.0,55.0626,55.1018,55.0626,55.0704,300.0
2015-03-18 11:35:00,70.33,70.54,70.24,70.54,1100.0,55.1096,55.2742,55.0391,55.2742,1100.0
2015-03-18 11:40:00,70.67,70.67,70.54,70.6,800.0,55.376,55.376,55.2742,55.3212,800.0
2015-03-18 11:45:00,70.79,70.79,70.75,70.77,300.0,55.4701,55.4701,55.4387,55.4544,300.0
2015-03-18 11:50:00,70.85,70.9,70.85,70.85,400.0,55.5171,55.5563,55.5171,55.5171,400.0
2015-03-18 11:55:00,70.8,70.95,70.76,70.95,700.0,55.4779,55.5955,55.4466,55.5955,700.0
2015-03-18 12:00:00,70.95,71.0,70.91,70.99,600.0,55.5955,55.6346,55.5641,55.6268,600.0
2015-03-18 12:05:00,70.96,70.97,70.94,70.95,500.0,55.6033,55.6111,55.5876,55.5955,500.0
2015-03-18 12:10:00,70.9,70.99,70.86,70.98,900.0,55.5563,55.6268,55.5249,55.619,900.0
2015-03-18 12:15:00,71.04,71.04,70.99,70.99,300.0,55.666,55.666,55.6268,55.6268,300.0
2015-03-18 12:20:00,71.04,71.04,70.9,70.99,900.0,55.666,55.666,55.5563,55.6268,900.0
2015-03-18 12:25:00,70.99,71.16,70.99,71.14,1400.0,55.6268,55.76,55.6268,55.7443,1400.0
2015-03-18 12:30:00,71.18,71.28,71.18,71.28,400.0,55.7757,55.854,55.7757,55.854,400.0
2015-03-18 12:35:00,71.41,71.42,71.37,71.37,400.0,55.9559,55.9637,55.9246,55.9246,400.0
2015-03-18 12:40:00,71.44,71.46,71.37,71.4,1700.0,55.9794,55.9951,55.9246,55.9481,1700.0
2015-03-18 12:45:00,71.4,71.45,71.4,71.43,400.0,55.9481,55.9872,55.9481,55.9716,400.0
2015-03-18 12:50:00,71.43,71.44,71.35,71.35,1200.0,55.9716,55.9794,55.9089,55.9089,1200.0
2015-03-18 12:55:00,71.36,71.37,71.32,71.33,1300.0,55.9167,55.9246,55.8854,55.8932,1300.0
2015-03-18 13:00:00,71.31,71.31,71.22,71.23,1000.0,55.8775,55.8775,55.807,55.8149,1000.0
2015-03-18 13:05:00,71.31,71.41,71.23,71.41,1700.0,55.8775,55.9559,55.8149,55.9559,1700.0
2015-03-18 13:10:00,71.4,71.43,71.34,71.4,2100.0,55.9481,55.9716,55.901,55.9481,2100.0
2015-03-18 13:15:00,71.36,71.45,71.34,71.45,5900.0,55.9167,55.9872,55.901,55.9872,5900.0
2015-03-18 13:20:00,71.43,71.43,71.39,71.39,300.0,55.9716,55.9716,55.9402,55.9402,300.0
2015-03-18 13:25:00,71.39,71.39,71.29,71.32,1300.0,55.9402,55.9402,55.8619,55.8854,1300.0
2015-03-18 13:30:00,71.32,71.35,71.26,71.35,700.0,55.8854,55.9089,55.8384,55.9089,700.0
2015-03-18 13:35:00,71.45,71.45,71.32,71.32,1200.0,55.9872,55.9872,55.8854,55.8854,1200.0
2015-03-18 13:40:00,71.26,71.32,71.21,71.21,400.0,55.8384,55.8854,55.7992,55.7992,400.0
2015-03-18 13:45:00,71.16,71.22,71.08,71.22,2600.0,55.76,55.807,55.6973,55.807,2600.0
2015-03-18 13:50:00,71.3,71.31,71.3,71.31,500.0,55.8697,55.8775,55.8697,55.8775,500.0
2015-03-18 13:55:00,71.3,71.33,71.27,71.27,800.0,55.8697,55.8932,55.8462,55.8462,800.0
2015-03-18 14:00:00,71.24,71.62,71.19,71.6,3100.0,55.8227,56.1205,55.7835,56.1048,3100.0
2015-03-18 14:05:00,71.63,71.88,71.59,71.8,1400.0,56.1283,56.3242,56.0969,56.2615,1400.0
2015-03-18 14:10:00,71.8,72.0,71.65,71.94,3400.0,56.2615,56.4182,56.144,56.3712,3400.0
2015-03-18 14:15:00,72.0,72.15,71.94,72.12,2000.0,56.4182,56.5358,56.3712,56.5122,2000.0
2015-03-18 14:20:00,72.09,72.37,72.07,72.07,3500.0,56.4887,56.7081,56.4731,56.4731,3500.0
2015-03-18 14:25:00,72.12,72.13,71.99,72.01,800.0,56.5122,56.5201,56.4104,56.4261,800.0
2015-03-18 14:30:00,71.99,72.02,71.91,71.93,1500.0,56.4104,56.4339,56.3477,56.3634,1500.0
2015-03-18 14:35:00,71.96,72.1,71.9,72.1,1200.0,56.3869,56.4966,56.3399,56.4966,1200.0
2015-03-18 14:40:00,72.16,72.32,72.12,72.25,1300.0,56.5436,56.669,56.5122,56.6141,1300.0
2015-03-18 14:45:00,72.19,72.22,72.09,72.09,2000.0,56.5671,56.5906,56.4887,56.4887,2000.0
2015-03-18 14:50:00,72.21,72.28,72.19,72.28,800.0,56.5828,56.6376,56.5671,56.6376,800.0
2015-03-18 14:55:00,72.26,72.5,72.2,72.49,1500.0,56.6219,56.81,56.5749,56.8022,1500.0
2015-03-18 15:00:00,72.47,72.56,72.34,72.56,2000.0,56.7865,56.857,56.6846,56.857,2000.0
2015-03-18 15:05:00,72.52,72.58,72.41,72.52,2600.0,56.8257,56.8727,56.7395,56.8257,2600.0
2015-03-18 15:10:00,72.49,72.66,72.49,72.64,2400.0,56.8022,56.9354,56.8022,56.9197,2400.0
2015-03-18 15:15:00,72.64,72.77,72.62,72.67,2600.0,56.9197,57.0216,56.904,56.9432,2600.0
2015-03-18 15:20:00,72.74,72.77,72.62,72.68,1900.0,56.9981,57.0216,56.904,56.9511,1900.0
2015-03-18 15:25:00,72.66,72.69,72.58,72.58,1500.0,56.9354,56.9589,56.8727,56.8727,1500.0
2015-03-18 15:30:00,72.58,72.58,72.48,72.48,2000.0,56.8727,56.8727,56.7943,56.7943,2000.0
2015-03-18 15:35:00,72.49,72.51,72.45,72.45,1000.0,56.8022,56.8178,56.7708,56.7708,1000.0
2015-03-18 15:40:00,72.4,72.49,72.39,72.41,2000.0,56.7317,56.8022,56.7238,56.7395,2000.0
2015-03-18 15:45:00,72.42,72.6,72.41,72.55,3000.0,56.7473,56.8884,56.7395,56.8492,3000.0
2015-03-18 15:50:00,72.53,72.64,72.43,72.64,4600.0,56.8335,56.9197,56.7552,56.9197,4600.0
2015-03-18 15:55:00,72.64,72.7,72.57,72.7,2600.0,56.9197,56.9667,56.8649,56.9667,2600.0
2015-03-19 09:30:00,71.19,71.19,70.4,70.4,1600.0,55.7835,55.7835,55.1645,55.1645,1600.0
2015-03-19 09:35:00,70.55,70.62,70.55,70.62,600.0,55.282,55.3369,55.282,55.3369,600.0
2015-03-19 09:40:00,70.74,71.15,70.74,71.1,2000.0,55.4309,55.7522,55.4309,55.713,2000.0
2015-03-19 09:45:00,71.1,71.1,70.8,70.83,1000.0,55.713,55.713,55.4779,55.5014,1000.0
2015-03-19 09:50:00,70.73,71.4,70.73,71.36,1000.0,55.4231,55.9481,55.4231,55.9167,1000.0
2015-03-19 09:55:00,71.36,71.59,71.36,71.5,800.0,55.9167,56.0969,55.9167,56.0264,800.0
2015-03-19 10:00:00,71.84,71.85,71.51,71.7,6300.0,56.2928,56.3007,56.0343,56.1831,6300.0
2015-03-19 10:05:00,71.68,72.01,71.68,71.83,13800.0,56.1675,56.4261,56.1675,56.285,13800.0
2015-03-19 10:10:00,71.63,71.88,71.62,71.88,600.0,56.1283,56.3242,56.1205,56.3242,600.0
2015-03-19 10:15:00,72.0,72.14,72.0,72.13,900.0,56.4182,56.5279,56.4182,56.5201,900.0
2015-03-19 10:20:00,72.23,72.25,72.02,72.04,1800.0,56.5984,56.6141,56.4339,56.4496,1800.0
2015-03-19 10:25:00,72.02,72.05,71.93,71.93,1100.0,56.4339,56.4574,56.3634,56.3634,1100.0
2015-03-19 10:30:00,71.91,72.03,71.89,71.94,3000.0,56.3477,56.4417,56.332,56.3712,3000.0
2015-03-19 10:35:00,72.02,72.03,71.87,71.87,1400.0,56.4339,56.4417,56.3163,56.3163,1400.0
2015-03-19 10:40:00,71.88,72.07,71.88,71.9,1600.0,56.3242,56.4731,56.3242,56.3399,1600.0
2015-03-19 10:45:00,71.75,71.75,71.6,71.6,900.0,56.2223,56.2223,56.1048,56.1048,900.0
2015-03-19 10:50:00,71.62,71.66,71.62,71.66,200.0,56.1205,56.1518,56.1205,56.1518,200.0
2015-03-19 10:55:00,71.73,71.73,71.51,71.58,1400.0,56.2066,56.2066,56.0343,56.0891,1400.0
2015-03-19 11:00:00,71.58,71.58,71.3,71.3,1600.0,56.0891,56.0891,55.8697,55.8697,1600.0
2015-03-19 11:05:00,71.38,71.5,71.38,71.46,1100.0,55.9324,56.0264,55.9324,55.9951,1100.0
2015-03-19 11:10:00,71.51,71.51,71.43,71.47,800.0,56.0343,56.0343,55.9716,56.0029,800.0
2015-03-19 11:15:00,71.49,71.64,71.49,71.64,3300.0,56.0186,56.1361,56.0186,56.1361,3300.0
2015-03-19 11:20:00,71.84,71.85,71.57,71.57,1300.0,56.2928,56.3007,56.0813,56.0813,1300.0
2015-03-19 11:25:00,71.6,71.6,71.39,71.39,500.0,56.1048,56.1048,55.9402,55.9402,500.0
2015-03-19 11:30:00,71.37,71.43,71.37,71.43,500.0,55.9246,55.9716,55.9246,55.9716,500.0
2015-03-19 11:35:00,71.52,71.52,71.44,71.44,500.0,56.0421,56.0421,55.9794,55.9794,500.0
2015-03-19 11:40:00,71.45,71.45,71.37,71.37,300.0,55.9872,55.9872,55.9246,55.9246,300.0
2015-03-19 11:45:00,71.49,71.6,71.39,71.39,2000.0,56.0186,56.1048,55.9402,55.9402,2000.0
2015-03-19 11:50:00,71.36,71.39,71.36,71.39,300.0,55.9167,55.9402,55.9167,55.9402,300.0
2015-03-19 11:55:00,71.45,71.45,71.44,71.44,200.0,55.9872,55.9872,55.9794,55.9794,200.0
2015-03-19 12:00:00,71.51,71.51,71.45,71.46,300.0,56.0343,56.0343,55.9872,55.9951,300.0
2015-03-19 12:05:00,71.55,71.56,71.44,71.47,500.0,56.0656,56.0734,55.9794,56.0029,500.0
2015-03-19 12:10:00,71.46,71.46,71.28,71.28,1100.0,55.9951,55.9951,55.854,55.854,1100.0
2015-03-19 12:15:00,71.37,71.37,71.3,71.3,500.0,55.9246,55.9246,55.8697,55.8697,500.0
2015-03-19 12:20:00,71.26,71.26,71.19,71.24,700.0,55.8384,55.8384,55.7835,55.8227,700.0
2015-03-19 12:25:00,71.24,71.24,71.19,71.19,600.0,55.8227,55.8227,55.7835,55.7835,600.0
2015-03-19 12:30:00,71.31,71.42,71.31,71.42,1200.0,55.8775,55.9637,55.8775,55.9637,1200.0
2015-03-19 12:35:00,71.42,71.42,71.15,71.23,1500.0,55.9637,55.9637,55.7522,55.8149,1500.0
2015-03-19 12:40:00,71.23,71.23,71.12,71.12,400.0,55.8149,55.8149,55.7287,55.7287,400.0
2015-03-19 12:45:00,71.32,71.32,71.17,71.18,500.0,55.8854,55.8854,55.7678,55.7757,500.0
2015-03-19 12:50:00,71.15,71.15,70.93,70.95,1600.0,55.7522,55.7522,55.5798,55.5955,1600.0
2015-03-19 12:55:00,71.08,71.18,71.08,71.14,800.0,55.6973,55.7757,55.6973,55.7443,800.0
2015-03-19 13:00:00,71.17,71.32,71.17,71.32,500.0,55.7678,55.8854,55.7678,55.8854,500.0
2015-03-19 13:05:00,71.37,71.38,71.32,71.32,500.0,55.9246,55.9324,55.8854,55.8854,500.0
2015-03-19 13:10:00,71.38,71.38,71.34,71.36,300.0,55.9324,55.9324,55.901,55.9167,300.0
2015-03-19 13:15:00,71.38,71.38,71.38,71.38,200.0,55.9324,55.9324,55.9324,55.9324,200.0
2015-03-19 13:20:00,71.4,71.4,71.17,71.2,700.0,55.9481,55.9481,55.7678,55.7913,700.0
2015-03-19 13:25:00,71.29,71.37,71.29,71.32,900.0,55.8619,55.9246,55.8619,55.8854,900.0
2015-03-19 13:30:00,71.32,71.34,71.32,71.32,300.0,55.8854,55.901,55.8854,55.8854,300.0
2015-03-19 13:35:00,71.3,71.3,71.17,71.17,1100.0,55.8697,55.8697,55.7678,55.7678,1100.0
2015-03-19 13:40:00,71.16,71.22,71.16,71.22,500.0,55.76,55.807,55.76,55.807,500.0
2015-03-19 13:45:00,71.24,71.27,71.23,71.23,600.0,55.8227,55.8462,55.8149,55.8149,600.0
2015-03-19 13:50:00,71.14,71.22,71.14,71.2,1100.0,55.7443,55.807,55.7443,55.7913,1100.0
2015-03-19 13:55:00,71.24,71.24,71.12,71.12,1300.0,55.8227,55.8227,55.7287,55.7287,1300.0
2015-03-19 14:00:00,71.04,71.1,71.02,71.08,800.0,55.666,55.713,55.6503,55.6973,800.0
2015-03-19 14:05:00,71.13,71.19,71.12,71.19,600.0,55.7365,55.7835,55.7287,55.7835,600.0
2015-03-19 14:10:00,71.24,71.3,71.12,71.12,6700.0,55.8227,55.8697,55.7287,55.7287,6700.0
2015-03-19 14:15:00,71.15,71.22,71.1,71.12,2200.0,55.7522,55.807,55.713,55.7287,2200.0
2015-03-19 14:20:00,71.07,71.14,71.07,71.1,1500.0,55.6895,55.7443,55.6895,55.713,1500.0
2015-03-19 14:25:00,71.11,71.19,71.11,71.19,700.0,55.7208,55.7835,55.7208,55.7835,700.0
2015-03-19 14:30:00,71.25,71.33,71.24,71.24,1200.0,55.8305,55.8932,55.8227,55.8227,1200.0
2015-03-19 14:35:00,71.22,71.23,71.21,71.22,700.0,55.807,55.8149,55.7992,55.807,700.0
2015-03-19 14:40:00,71.23,71.23,71.14,71.2,1600.0,55.8149,55.8149,55.7443,55.7913,1600.0
2015-03-19 14:45:00,71.22,71.23,71.21,71.21,500.0,55.807,55.8149,55.7992,55.7992,500.0
2015-03-19 14:50:00,71.23,71.32,71.21,71.21,700.0,55.8149,55.8854,55.7992,55.7992,700.0
2015-03-19 14:55:00,71.22,71.25,71.17,71.25,800.0,55.807,55.8305,55.7678,55.8305,800.0
2015-03-19 15:00:00,71.28,71.36,71.26,71.35,1000.0,55.854,55.9167,55.8384,55.9089,1000.0
2015-03-19 15:05:00,71.34,71.34,71.16,71.16,1600.0,55.901,55.901,55.76,55.76,1600.0
2015-03-19 15:10:00,71.22,71.22,71.22,71.22,100.0,55.807,55.807,55.807,55.807,100.0
2015-03-19 15:15:00,71.2,71.28,71.2,71.21,1000.0,55.7913,55.854,55.7913,55.7992,1000.0
2015-03-19 15:20:00,71.17,71.22,71.16,71.17,1000.0,55.7678,55.807,55.76,55.7678,1000.0
2015-03-19 15:25:00,71.35,71.37,71.33,71.37,700.0,55.9089,55.9246,55.8932,55.9246,700.0
2015-03-19 15:30:00,71.35,71.35,71.28,71.3,1600.0,55.9089,55.9089,55.854,55.8697,1600.0
2015-03-19 15:35:00,71.27,71.27,71.13,71.19,1800.0,55.8462,55.8462,55.7365,55.7835,1800.0
2015-03-19 15:40:00,71.18,71.2,71.07,71.07,1600.0,55.7757,55.7913,55.6895,55.6895,1600.0
2015-03-19 15:45:00,71.11,71.37,71.11,71.34,2400.0,55.7208,55.9246,55.7208,55.901,2400.0
2015-03-19 15:50:00,71.33,71.53,71.33,71.51,3400.0,55.8932,56.0499,55.8932,56.0343,3400.0
2015-03-19 15:55:00,71.52,71.53,71.5,71.51,1400.0,56.0421,56.0499,56.0264,56.0343,1400.0
2015-03-20 09:30:00,72.31,72.4,72.17,72.19,1600.0,56.6611,56.7317,56.5514,56.5671,1600.0
2015-03-20 09:35:00,72.04,72.13,72.04,72.07,1000.0,56.4496,56.5201,56.4496,56.4731,1000.0
2015-03-20 09:40:00,72.0,72.06,71.98,71.98,500.0,56.4182,56.4652,56.4025,56.4025,500.0
2015-03-20 09:45:00,71.99,72.04,71.98,72.03,600.0,56.4104,56.4496,56.4025,56.4417,600.0
2015-03-20 09:50:00,72.1,72.1,71.87,71.92,1500.0,56.4966,56.4966,56.3163,56.3555,1500.0
2015-03-20 09:55:00,71.93,72.0,71.93,71.94,600.0,56.3634,56.4182,56.3634,56.3712,600.0
2015-03-20 10:00:00,71.65,71.69,71.51,71.56,600.0,56.144,56.1753,56.0343,56.0734,600.0
2015-03-20 10:05:00,71.54,71.65,71.45,71.45,2000.0,56.0578,56.144,55.9872,55.9872,2000.0
2015-03-20 10:10:00,71.41,71.52,71.39,71.39,1200.0,55.9559,56.0421,55.9402,55.9402,1200.0
2015-03-20 10:15:00,71.32,71.37,71.1,71.3,1200.0,55.8854,55.9246,55.713,55.8697,1200.0
2015-03-20 10:20:00,71.39,71.62,71.39,71.52,1800.0,55.9402,56.1205,55.9402,56.0421,1800.0
2015-03-20 10:25:00,71.41,71.41,71.29,71.31,1100.0,55.9559,55.9559,55.8619,55.8775,1100.0
2015-03-20 10:30:00,71.38,71.6,71.38,71.46,2100.0,55.9324,56.1048,55.9324,55.9951,2100.0
2015-03-20 10:35:00,71.48,71.57,71.48,71.51,600.0,56.0108,56.0813,56.0108,56.0343,600.0
2015-03-20 10:40:00,71.56,71.64,71.51,71.51,1500.0,56.0734,56.1361,56.0343,56.0343,1500.0
2015-03-20 10:45:00,71.57,71.57,71.49,71.49,1600.0,56.0813,56.0813,56.0186,56.0186,1600.0
2015-03-20 10:50:00,71.55,71.56,71.55,71.55,600.0,56.0656,56.0734,56.0656,56.0656,600.0
2015-03-20 10:55:00,71.6,71.6,71.53,71.57,1600.0,56.1048,56.1048,56.0499,56.0813,1600.0
2015-03-20 11:00:00,71.58,71.66,71.56,71.65,1000.0,56.0891,56.1518,56.0734,56.144,1000.0
2015-03-20 11:05:00,71.71,71.87,71.71,71.87,1700.0,56.191,56.3163,56.191,56.3163,1700.0
2015-03-20 11:10:00,71.88,71.9,71.84,71.85,1800.0,56.3242,56.3399,56.2928,56.3007,1800.0
2015-03-20 11:15:00,71.92,72.11,71.83,72.11,1700.0,56.3555,56.5044,56.285,56.5044,1700.0
2015-03-20 11:20:00,72.03,72.03,71.97,71.99,1300.0,56.4417,56.4417,56.3947,56.4104,1300.0
2015-03-20 11:25:00,72.04,72.04,71.9,71.93,1200.0,56.4496,56.4496,56.3399,56.3634,1200.0
2015-03-20 11:30:00,72.03,72.07,72.0,72.05,800.0,56.4417,56.4731,56.4182,56.4574,800.0
2015-03-20 11:35:00,72.03,72.05,72.0,72.0,500.0,56.4417,56.4574,56.4182,56.4182,500.0
2015-03-20 11:40:00,72.01,72.01,71.79,71.79,1000.0,56.4261,56.4261,56.2537,56.2537,1000.0
2015-03-20 11:45:00,71.94,71.94,71.88,71.93,600.0,56.3712,56.3712,56.3242,56.3634,600.0
2015-03-20 11:50:00,71.84,71.87,71.84,71.87,700.0,56.2928,56.3163,56.2928,56.3163,700.0
2015-03-20 11:55:00,71.89,71.89,71.8,71.84,2200.0,56.332,56.332,56.2615,56.2928,2200.0
2015-03-20 12:00:00,71.92,71.97,71.87,71.97,600.0,56.3555,56.3947,56.3163,56.3947,600.0
2015-03-20 12:05:00,71.96,71.99,71.91,71.98,700.0,56.3869,56.4104,56.3477,56.4025,700.0
2015-03-20 12:10:00,71.99,72.0,71.91,71.91,1400.0,56.4104,56.4182,56.3477,56.3477,1400.0
2015-03-20 12:15:00,71.95,71.95,71.84,71.84,400.0,56.379,56.379,56.2928,56.2928,400.0
2015-03-20 12:20:00,72.04,72.04,71.89,71.89,500.0,56.4496,56.4496,56.332,56.332,500.0
2015-03-20 12:25:00,71.95,71.98,71.95,71.98,300.0,56.379,56.4025,56.379,56.4025,300.0
2015-03-20 12:30:00,71.96,72.06,71.96,72.0,900.0,56.3869,56.4652,56.3869,56.4182,900.0
2015-03-20 12:35:00,71.99,71.99,71.95,71.95,300.0,56.4104,56.4104,56.379,56.379,300.0
2015-03-20 12:40:00,71.91,71.98,71.9,71.98,500.0,56.3477,56.4025,56.3399,56.4025,500.0
2015-03-20 12:45:00,71.97,72.0,71.97,72.0,500.0,56.3947,56.4182,56.3947,56.4182,500.0
2015-03-20 12:50:00,72.0,72.0,71.92,71.92,1200.0,56.4182,56.4182,56.3555,56.3555,1200.0
2015-03-20 12:55:00,71.95,72.0,71.95,71.99,800.0,56.379,56.4182,56.379,56.4104,800.0
2015-03-20 13:00:00,72.0,72.0,71.96,71.97,1600.0,56.4182,56.4182,56.3869,56.3947,1600.0
2015-03-20 13:05:00,71.99,72.0,71.91,71.91,700.0,56.4104,56.4182,56.3477,56.3477,700.0
2015-03-20 13:10:00,71.92,71.92,71.85,71.88,1000.0,56.3555,56.3555,56.3007,56.3242,1000.0
2015-03-20 13:15:00,71.97,71.97,71.92,71.94,600.0,56.3947,56.3947,56.3555,56.3712,600.0
2015-03-20 13:20:00,71.93,71.93,71.81,71.81,500.0,56.3634,56.3634,56.2693,56.2693,500.0
2015-03-20 13:25:00,71.79,71.84,71.79,71.8,700.0,56.2537,56.2928,56.2537,56.2615,700.0
2015-03-20 13:30:00,71.81,71.81,71.78,71.78,400.0,56.2693,56.2693,56.2458,56.2458,400.0
2015-03-20 13:35:00,71.79,71.79,71.71,71.71,1000.0,56.2537,56.2537,56.191,56.191,1000.0
2015-03-20 13:40:00,71.77,71.81,71.77,71.78,700.0,56.238,56.2693,56.238,56.2458,700.0
2015-03-20 13:45:00,71.8,71.8,71.71,71.71,500.0,56.2615,56.2615,56.191,56.191,500.0
2015-03-20 13:50:00,71.69,71.75,71.69,71.75,200.0,56.1753,56.2223,56.1753,56.2223,200.0
2015-03-20 13:55:00,71.8,71.8,71.69,71.69,1000.0,56.2615,56.2615,56.1753,56.1753,1000.0
2015-03-20 14:00:00,71.79,71.79,71.73,71.74,1400.0,56.2537,56.2537,56.2066,56.2145,1400.0
2015-03-20 14:05:00,71.69,71.77,71.69,71.77,500.0,56.1753,56.238,56.1753,56.238,500.0
2015-03-20 14:10:00,71.74,71.78,71.74,71.78,300.0,56.2145,56.2458,56.2145,56.2458,300.0
2015-03-20 14:15:00,71.81,71.84,71.76,71.79,1800.0,56.2693,56.2928,56.2302,56.2537,1800.0
2015-03-20 14:20:00,71.79,71.89,71.79,71.89,1500.0,56.2537,56.332,56.2537,56.332,1500.0
2015-03-20 14:25:00,71.89,72.0,71.82,71.99,1000.0,56.332,56.4182,56.2772,56.4104,1000.0
2015-03-20 14:30:00,71.99,72.07,71.96,72.04,1000.0,56.4104,56.4731,56.3869,56.4496,1000.0
2015-03-20 14:35:00,71.99,72.06,71.99,72.04,700.0,56.4104,56.4652,56.4104,56.4496,700.0
2015-03-20 14:40:00,72.27,72.41,72.25,72.41,1500.0,56.6298,56.7395,56.6141,56.7395,1500.0
2015-03-20 14:45:00,72.35,72.35,72.33,72.33,500.0,56.6925,56.6925,56.6768,56.6768,500.0
2015-03-20 14:50:00,72.32,72.37,72.29,72.37,1400.0,56.669,56.7081,56.6455,56.7081,1400.0
2015-03-20 14:55:00,72.32,72.33,72.28,72.28,1000.0,56.669,56.6768,56.6376,56.6376,1000.0
2015-03-20 15:00:00,72.35,72.37,72.29,72.34,1800.0,56.6925,56.7081,56.6455,56.6846,1800.0
2015-03-20 15:05:00,72.31,72.33,72.3,72.33,1500.0,56.6611,56.6768,56.6533,56.6768,1500.0
2015-03-20 15:10:00,72.34,72.34,72.24,72.24,2500.0,56.6846,56.6846,56.6063,56.6063,2500.0
2015-03-20 15:15:00,72.23,72.24,72.15,72.15,2700.0,56.5984,56.6063,56.5358,56.5358,2700.0
2015-03-20 15:20:00,72.14,72.16,72.09,72.16,2100.0,56.5279,56.5436,56.4887,56.5436,2100.0
2015-03-20 15:25:00,72.17,72.23,72.15,72.23,2200.0,56.5514,56.5984,56.5358,56.5984,2200.0
2015-03-20 15:30:00,72.22,72.22,71.97,71.97,3600.0,56.5906,56.5906,56.3947,56.3947,3600.0
2015-03-20 15:35:00,71.98,72.03,71.93,72.02,2800.0,56.4025,56.4417,56.3634,56.4339,2800.0
2015-03-20 15:40:00,72.02,72.02,71.87,71.94,2600.0,56.4339,56.4339,56.3163,56.3712,2600.0
2015-03-20 15:45:00,71.98,72.0,71.97,71.99,1900.0,56.4025,56.4182,56.3947,56.4104,1900.0
2015-03-20 15:50:00,71.99,72.33,71.99,72.33,6100.0,56.4104,56.6768,56.4104,56.6768,6100.0
2015-03-20 15:55:00,72.32,72.32,72.14,72.2,7800.0,56.669,56.669,56.5279,56.5749,7800.0
2015-03-23 09:30:00,72.89,73.24,72.89,73.24,800.0,57.1156,57.3899,57.1156,57.3899,800.0
2015-03-23 09:35:00,72.95,72.95,72.41,72.41,1800.0,57.1626,57.1626,56.7395,56.7395,1800.0
2015-03-23 09:40:00,72.26,72.35,72.26,72.31,800.0,56.6219,56.6925,56.6219,56.6611,800.0
2015-03-23 09:45:00,72.47,72.47,72.03,72.03,800.0,56.7865,56.7865,56.4417,56.4417,800.0
2015-03-23 09:50:00,72.03,72.07,71.84,71.95,3600.0,56.4417,56.4731,56.2928,56.379,3600.0
2015-03-23 09:55:00,71.96,72.15,71.96,72.11,700.0,56.3869,56.5358,56.3869,56.5044,700.0
2015-03-23 10:00:00,72.14,72.14,72.04,72.1,2000.0,56.5279,56.5279,56.4496,56.4966,2000.0
2015-03-23 10:05:00,72.07,72.35,72.07,72.35,2100.0,56.4731,56.6925,56.4731,56.6925,2100.0
2015-03-23 10:10:00,72.34,72.37,72.32,72.37,700.0,56.6846,56.7081,56.669,56.7081,700.0
2015-03-23 10:15:00,72.36,72.44,72.33,72.42,2700.0,56.7003,56.763,56.6768,56.7473,2700.0
2015-03-23 10:20:00,72.49,72.76,72.49,72.76,1100.0,56.8022,57.0137,56.8022,57.0137,1100.0
2015-03-23 10:25:00,72.79,72.88,72.76,72.81,1000.0,57.0372,57.1078,57.0137,57.0529,1000.0
2015-03-23 10:30:00,72.84,73.05,72.8,73.05,3800.0,57.0764,57.241,57.0451,57.241,3800.0
2015-03-23 10:35:00,73.11,73.24,73.11,73.24,2300.0,57.288,57.3899,57.288,57.3899,2300.0
2015-03-23 10:40:00,73.3,73.41,73.25,73.41,1700.0,57.4369,57.5231,57.3977,57.5231,1700.0
2015-03-23 10:45:00,73.44,73.49,73.29,73.36,4300.0,57.5466,57.5858,57.429,57.4839,4300.0
2015-03-23 10:50:00,73.35,73.45,73.28,73.45,2100.0,57.4761,57.5544,57.4212,57.5544,2100.0
2015-03-23 10:55:00,73.45,73.45,73.35,73.35,1500.0,57.5544,57.5544,57.4761,57.4761,1500.0
2015-03-23 11:00:00,73.32,73.32,73.08,73.08,1600.0,57.4525,57.4525,57.2645,57.2645,1600.0
2015-03-23 11:05:00,73.04,73.09,73.0,73.09,1300.0,57.2331,57.2723,57.2018,57.2723,1300.0
2015-03-23 11:10:00,73.04,73.25,73.04,73.2,2400.0,57.2331,57.3977,57.2331,57.3585,2400.0
2015-03-23 11:15:00,73.23,73.43,73.23,73.36,3500.0,57.382,57.5387,57.382,57.4839,3500.0
2015-03-23 11:20:00,73.28,73.32,73.12,73.21,2000.0,57.4212,57.4525,57.2958,57.3664,2000.0
2015-03-23 11:25:00,73.22,73.23,73.1,73.14,1400.0,57.3742,57.382,57.2802,57.3115,1400.0
2015-03-23 11:30:00,73.27,73.3,73.19,73.21,1500.0,57.4134,57.4369,57.3507,57.3664,1500.0
2015-03-23 11:35:00,73.2,73.21,73.09,73.09,1500.0,57.3585,57.3664,57.2723,57.2723,1500.0
2015-03-23 11:40:00,73.08,73.08,72.91,72.94,4000.0,57.2645,57.2645,57.1313,57.1548,4000.0
2015-03-23 11:45:00,72.98,73.1,72.95,72.95,1500.0,57.1861,57.2802,57.1626,57.1626,1500.0
2015-03-23 11:50:00,73.01,73.1,72.98,72.98,1600.0,57.2096,57.2802,57.1861,57.1861,1600.0
2015-03-23 11:55:00,72.99,73.03,72.91,73.02,700.0,57.194,57.2253,57.1313,57.2175,700.0
2015-03-23 12:00:00,73.06,73.06,72.91,72.91,1700.0,57.2488,57.2488,57.1313,57.1313,1700.0
2015-03-23 12:05:00,72.98,73.23,72.97,73.17,3100.0,57.1861,57.382,57.1783,57.335,3100.0
2015-03-23 12:10:00,73.19,73.24,73.15,73.24,800.0,57.3507,57.3899,57.3193,57.3899,800.0
2015-03-23 12:15:00,73.28,73.34,73.14,73.28,2200.0,57.4212,57.4682,57.3115,57.4212,2200.0
2015-03-23 12:20:00,73.23,73.36,73.23,73.33,1900.0,57.382,57.4839,57.382,57.4604,1900.0
2015-03-23 12:25:00,73.3,73.3,73.24,73.27,2200.0,57.4369,57.4369,57.3899,57.4134,2200.0
2015-03-23 12:30:00,73.25,73.34,73.17,73.3,2200.0,57.3977,57.4682,57.335,57.4369,2200.0
2015-03-23 12:35:00,73.32,73.35,73.26,73.26,1200.0,57.4525,57.4761,57.4055,57.4055,1200.0
2015-03-23 12:40:00,73.26,73.35,73.17,73.17,800.0,57.4055,57.4761,57.335,57.335,800.0
2015-03-23 12:45:00,73.11,73.13,72.91,72.91,1400.0,57.288,57.3037,57.1313,57.1313,1400.0
2015-03-23 12:50:00,72.95,72.96,72.77,72.77,900.0,57.1626,57.1705,57.0216,57.0216,900.0
2015-03-23 12:55:00,72.69,72.74,72.68,72.69,2100.0,56.9589,56.9981,56.9511,56.9589,2100.0
2015-03-23 13:00:00,72.63,72.63,72.5,72.5,2100.0,56.9119,56.9119,56.81,56.81,2100.0
2015-03-23 13:05:00,72.45,72.6,72.45,72.6,1300.0,56.7708,56.8884,56.7708,56.8884,1300.0
2015-03-23 13:10:00,72.53,72.55,72.33,72.37,3100.0,56.8335,56.8492,56.6768,56.7081,3100.0
2015-03-23 13:15:00,72.36,72.36,72.31,72.31,300.0,56.7003,56.7003,56.6611,56.6611,300.0
2015-03-23 13:20:00,72.13,72.14,71.92,71.92,700.0,56.5201,56.5279,56.3555,56.3555,700.0
2015-03-23 13:25:00,72.0,72.0,71.94,71.96,700.0,56.4182,56.4182,56.3712,56.3869,700.0
2015-03-23 13:30:00,71.95,71.95,71.83,71.88,1100.0,56.379,56.379,56.285,56.3242,1100.0
2015-03-23 13:35:00,71.89,72.13,71.89,72.13,700.0,56.332,56.5201,56.332,56.5201,700.0
2015-03-23 13:40:00,72.11,72.13,72.11,72.12,900.0,56.5044,56.5201,56.5044,56.5122,900.0
2015-03-23 13:45:00,72.09,72.09,71.94,71.94,1200.0,56.4887,56.4887,56.3712,56.3712,1200.0
2015-03-23 13:50:00,71.88,71.97,71.88,71.94,800.0,56.3242,56.3947,56.3242,56.3712,800.0
2015-03-23 13:55:00,71.91,72.13,71.9,72.08,1400.0,56.3477,56.5201,56.3399,56.4809,1400.0
2015-03-23 14:00:00,72.11,72.19,72.09,72.13,2100.0,56.5044,56.5671,56.4887,56.5201,2100.0
2015-03-23 14:05:00,72.11,72.14,72.02,72.07,1200.0,56.5044,56.5279,56.4339,56.4731,1200.0
2015-03-23 14:10:00,72.13,72.28,72.04,72.28,2200.0,56.5201,56.6376,56.4496,56.6376,2200.0
2015-03-23 14:15:00,72.31,72.31,72.03,72.06,1600.0,56.6611,56.6611,56.4417,56.4652,1600.0
2015-03-23 14:20:00,72.11,72.14,72.06,72.14,800.0,56.5044,56.5279,56.4652,56.5279,800.0
2015-03-23 14:25:00,72.1,72.35,72.07,72.33,2300.0,56.4966,56.6925,56.4731,56.6768,2300.0
2015-03-23 14:30:00,72.31,72.37,72.29,72.37,1900.0,56.6611,56.7081,56.6455,56.7081,1900.0
2015-03-23 14:35:00,72.33,72.54,72.3,72.5,2700.0,56.6768,56.8414,56.6533,56.81,2700.0
2015-03-23 14:40:00,72.49,72.63,72.49,72.55,1300.0,56.8022,56.9119,56.8022,56.8492,1300.0
2015-03-23 14:45:00,72.49,72.52,72.47,72.48,3100.0,56.8022,56.8257,56.7865,56.7943,3100.0
2015-03-23 14:50:00,72.46,72.5,72.35,72.35,2400.0,56.7787,56.81,56.6925,56.6925,2400.0
2015-03-23 14:55:00,72.33,72.39,72.29,72.39,1300.0,56.6768,56.7238,56.6455,56.7238,1300.0
2015-03-23 15:00:00,72.41,72.41,72.26,72.36,1900.0,56.7395,56.7395,56.6219,56.7003,1900.0
2015-03-23 15:05:00,72.34,72.34,72.22,72.3,2500.0,56.6846,56.6846,56.5906,56.6533,2500.0
2015-03-23 15:10:00,72.37,72.37,72.29,72.35,2300.0,56.7081,56.7081,56.6455,56.6925,2300.0
2015-03-23 15:15:00,72.34,72.36,72.16,72.17,3200.0,56.6846,56.7003,56.5436,56.5514,3200.0
2015-03-23 15:20:00,72.16,72.22,72.05,72.17,2500.0,56.5436,56.5906,56.4574,56.5514,2500.0
2015-03-23 15:25:00,72.2,72.2,71.87,71.92,3300.0,56.5749,56.5749,56.3163,56.3555,3300.0
2015-03-23 15:30:00,71.94,71.95,71.84,71.89,2400.0,56.3712,56.379,56.2928,56.332,2400.0
2015-03-23 15:35:00,71.91,71.99,71.83,71.98,3500.0,56.3477,56.4104,56.285,56.4025,3500.0
2015-03-23 15:40:00,72.03,72.03,71.89,71.89,2500.0,56.4417,56.4417,56.332,56.332,2500.0
2015-03-23 15:45:00,71.91,71.93,71.88,71.89,5300.0,56.3477,56.3634,56.3242,56.332,5300.0
2015-03-23 15:50:00,71.91,71.91,71.74,71.74,7100.0,56.3477,56.3477,56.2145,56.2145,7100.0
2015-03-23 15:55:00,71.72,71.72,71.54,71.62,4700.0,56.1988,56.1988,56.0578,56.1205,4700.0
2015-03-24 09:30:00,71.49,72.1,71.36,71.91,1200.0,56.0186,56.4966,55.9167,56.3477,1200.0
2015-03-24 09:35:00,71.96,71.97,71.69,71.69,1500.0,56.3869,56.3947,56.1753,56.1753,1500.0
2015-03-24 09:40:00,71.4,72.23,71.4,72.23,3000.0,55.9481,56.5984,55.9481,56.5984,3000.0
2015-03-24 09:45:00,72.26,72.26,72.11,72.18,1700.0,56.6219,56.6219,56.5044,56.5593,1700.0
2015-03-24 09:50:00,72.23,72.33,71.98,71.98,1100.0,56.5984,56.6768,56.4025,56.4025,1100.0
2015-03-24 09:55:00,72.0,72.02,71.97,72.02,900.0,56.4182,56.4339,56.3947,56.4339,900.0
2015-03-24 10:00:00,72.07,72.15,72.0,72.12,1000.0,56.4731,56.5358,56.4182,56.5122,1000.0
2015-03-24 10:05:00,72.24,72.24,72.15,72.2,600.0,56.6063,56.6063,56.5358,56.5749,600.0
2015-03-24 10:10:00,72.23,72.23,72.02,72.09,1000.0,56.5984,56.5984,56.4339,56.4887,1000.0
2015-03-24 10:15:00,72.14,72.31,72.14,72.2,1400.0,56.5279,56.6611,56.5279,56.5749,1400.0
2015-03-24 10:20:00,72.25,72.32,72.17,72.17,1100.0,56.6141,56.669,56.5514,56.5514,1100.0
2015-03-24 10:25:00,72.26,72.27,72.2,72.23,1200.0,56.6219,56.6298,56.5749,56.5984,1200.0
2015-03-24 10:30:00,72.17,72.24,72.17,72.22,1200.0,56.5514,56.6063,56.5514,56.5906,1200.0
2015-03-24 10:35:00,72.2,72.29,72.19,72.21,900.0,56.5749,56.6455,56.5671,56.5828,900.0
2015-03-24 10:40:00,72.24,72.33,72.22,72.22,1200.0,56.6063,56.6768,56.5906,56.5906,1200.0
2015-03-24 10:45:00,72.11,72.2,72.11,72.18,600.0,56.5044,56.5749,56.5044,56.5593,600.0
2015-03-24 10:50:00,72.25,72.26,72.22,72.22,400.0,56.6141,56.6219,56.5906,56.5906,400.0
2015-03-24 10:55:00,72.18,72.27,72.13,72.27,700.0,56.5593,56.6298,56.5201,56.6298,700.0
2015-03-24 11:00:00,72.31,72.54,72.3,72.54,700.0,56.6611,56.8414,56.6533,56.8414,700.0
2015-03-24 11:05:00,72.55,72.75,72.55,72.66,1800.0,56.8492,57.0059,56.8492,56.9354,1800.0
2015-03-24 11:10:00,72.6,72.61,72.6,72.61,200.0,56.8884,56.8962,56.8884,56.8962,200.0
2015-03-24 11:15:00,72.68,72.84,72.68,72.84,800.0,56.9511,57.0764,56.9511,57.0764,800.0
2015-03-24 11:20:00,72.81,72.81,72.64,72.64,1300.0,57.0529,57.0529,56.9197,56.9197,1300.0
2015-03-24 11:25:00,72.47,72.58,72.38,72.38,1600.0,56.7865,56.8727,56.716,56.716,1600.0
2015-03-24 11:30:00,72.39,72.41,72.39,72.41,200.0,56.7238,56.7395,56.7238,56.7395,200.0
2015-03-24 11:35:00,72.39,72.39,72.23,72.23,900.0,56.7238,56.7238,56.5984,56.5984,900.0
2015-03-24 11:40:00,72.23,72.23,72.23,72.23,0.0,56.5984,56.5984,56.5984,56.5984,0.0
2015-03-24 11:45:00,72.29,72.39,72.29,72.34,2800.0,56.6455,56.7238,56.6455,56.6846,2800.0
2015-03-24 11:50:00,72.44,72.65,72.44,72.65,600.0,56.763,56.9275,56.763,56.9275,600.0
2015-03-24 11:55:00,72.68,72.68,72.59,72.59,800.0,56.9511,56.9511,56.8805,56.8805,800.0
2015-03-24 12:00:00,72.58,72.69,72.58,72.69,1200.0,56.8727,56.9589,56.8727,56.9589,1200.0
2015-03-24 12:05:00,72.72,72.78,72.7,72.7,700.0,56.9824,57.0294,56.9667,56.9667,700.0
2015-03-24 12:10:00,72.69,72.74,72.62,72.66,1200.0,56.9589,56.9981,56.904,56.9354,1200.0
2015-03-24 12:15:00,72.63,72.63,72.56,72.56,500.0,56.9119,56.9119,56.857,56.857,500.0
2015-03-24 12:20:00,72.63,72.69,72.61,72.69,1000.0,56.9119,56.9589,56.8962,56.9589,1000.0
2015-03-24 12:25:00,72.66,72.66,72.66,72.66,100.0,56.9354,56.9354,56.9354,56.9354,100.0
2015-03-24 12:30:00,72.61,72.61,72.6,72.61,400.0,56.8962,56.8962,56.8884,56.8962,400.0
2015-03-24 12:35:00,72.42,72.44,72.38,72.44,700.0,56.7473,56.763,56.716,56.763,700.0
2015-03-24 12:40:00,72.46,72.52,72.44,72.44,400.0,56.7787,56.8257,56.763,56.763,400.0
2015-03-24 12:45:00,72.5,72.58,72.47,72.47,800.0,56.81,56.8727,56.7865,56.7865,800.0
2015-03-24 12:50:00,72.47,72.53,72.47,72.53,500.0,56.7865,56.8335,56.7865,56.8335,500.0
2015-03-24 12:55:00,72.58,72.58,72.48,72.48,600.0,56.8727,56.8727,56.7943,56.7943,600.0
2015-03-24 13:00:00,72.46,72.47,72.46,72.47,400.0,56.7787,56.7865,56.7787,56.7865,400.0
2015-03-24 13:05:00,72.43,72.55,72.43,72.55,400.0,56.7552,56.8492,56.7552,56.8492,400.0
2015-03-24 13:10:00,72.51,72.8,72.51,72.8,800.0,56.8178,57.0451,56.8178,57.0451,800.0
2015-03-24 13:15:00,72.77,72.98,72.77,72.97,1600.0,57.0216,57.1861,57.0216,57.1783,1600.0
2015-03-24 13:20:00,72.86,72.94,72.86,72.94,200.0,57.0921,57.1548,57.0921,57.1548,200.0
2015-03-24 13:25:00,72.74,72.78,72.74,72.78,400.0,56.9981,57.0294,56.9981,57.0294,400.0
2015-03-24 13:30:00,72.87,72.88,72.77,72.77,500.0,57.0999,57.1078,57.0216,57.0216,500.0
2015-03-24 13:35:00,72.78,72.89,72.78,72.8,600.0,57.0294,57.1156,57.0294,57.0451,600.0
2015-03-24 13:40:00,72.9,73.13,72.85,72.85,1200.0,57.1234,57.3037,57.0843,57.0843,1200.0
2015-03-24 13:45:00,72.79,72.86,72.79,72.86,200.0,57.0372,57.0921,57.0372,57.0921,200.0
2015-03-24 13:50:00,72.84,73.01,72.84,73.01,1300.0,57.0764,57.2096,57.0764,57.2096,1300.0
2015-03-24 13:55:00,72.99,73.1,72.95,72.98,1600.0,57.194,57.2802,57.1626,57.1861,1600.0
2015-03-24 14:00:00,72.93,73.03,72.93,73.03,800.0,57.147,57.2253,57.147,57.2253,800.0
2015-03-24 14:05:00,73.08,73.13,73.06,73.1,800.0,57.2645,57.3037,57.2488,57.2802,800.0
2015-03-24 14:10:00,73.1,73.1,73.03,73.04,1100.0,57.2802,57.2802,57.2253,57.2331,1100.0
2015-03-24 14:15:00,73.04,73.12,72.96,72.96,3900.0,57.2331,57.2958,57.1705,57.1705,3900.0
2015-03-24 14:20:00,73.0,73.02,72.96,73.02,2300.0,57.2018,57.2175,57.1705,57.2175,2300.0
2015-03-24 14:25:00,72.95,72.97,72.92,72.92,800.0,57.1626,57.1783,57.1391,57.1391,800.0
2015-03-24 14:30:00,72.92,73.01,72.91,72.92,1300.0,57.1391,57.2096,57.1313,57.1391,1300.0
2015-03-24 14:35:00,72.96,73.06,72.96,73.06,800.0,57.1705,57.2488,57.1705,57.2488,800.0
2015-03-24 14:40:00,73.12,73.12,72.99,73.1,1300.0,57.2958,57.2958,57.194,57.2802,1300.0
2015-03-24 14:45:00,73.07,73.25,73.07,73.18,1500.0,57.2567,57.3977,57.2567,57.3428,1500.0
2015-03-24 14:50:00,73.2,73.41,73.2,73.32,2100.0,57.3585,57.5231,57.3585,57.4525,2100.0
2015-03-24 14:55:00,73.3,73.37,73.3,73.37,600.0,57.4369,57.4917,57.4369,57.4917,600.0
2015-03-24 15:00:00,73.34,73.42,73.32,73.33,700.0,57.4682,57.5309,57.4525,57.4604,700.0
2015-03-24 15:05:00,73.3,73.37,73.27,73.37,1200.0,57.4369,57.4917,57.4134,57.4917,1200.0
2015-03-24 15:10:00,73.34,73.39,73.34,73.36,1100.0,57.4682,57.5074,57.4682,57.4839,1100.0
2015-03-24 15:15:00,73.28,73.52,73.27,73.52,2200.0,57.4212,57.6093,57.4134,57.6093,2200.0
2015-03-24 15:20:00,73.53,73.55,73.45,73.55,1000.0,57.6171,57.6328,57.5544,57.6328,1000.0
2015-03-24 15:25:00,73.51,73.56,73.51,73.55,1200.0,57.6014,57.6406,57.6014,57.6328,1200.0
2015-03-24 15:30:00,73.53,73.76,73.53,73.71,3700.0,57.6171,57.7973,57.6171,57.7581,3700.0
2015-03-24 15:35:00,73.71,73.76,73.66,73.76,1300.0,57.7581,57.7973,57.719,57.7973,1300.0
2015-03-24 15:40:00,73.8,73.84,73.68,73.78,1900.0,57.8287,57.86,57.7346,57.813,1900.0
2015-03-24 15:45:00,73.78,73.9,73.73,73.9,3800.0,57.813,57.907,57.7738,57.907,3800.0
2015-03-24 15:50:00,73.86,73.9,73.77,73.77,3700.0,57.8757,57.907,57.8052,57.8052,3700.0
2015-03-24 15:55:00,73.77,73.92,73.77,73.79,4200.0,57.8052,57.9227,57.8052,57.8208,4200.0
2015-03-25 09:30:00,74.96,75.49,74.96,75.49,500.0,58.7376,59.1529,58.7376,59.1529,500.0
2015-03-25 09:35:00,75.3,75.5,75.21,75.39,2100.0,59.0041,59.1608,58.9335,59.0746,2100.0
2015-03-25 09:40:00,75.33,75.33,74.81,74.85,3900.0,59.0276,59.0276,58.6201,58.6514,3900.0
2015-03-25 09:45:00,75.02,75.02,74.62,74.82,2800.0,58.7846,58.7846,58.4712,58.6279,2800.0
2015-03-25 09:50:00,74.77,75.04,74.77,74.92,2900.0,58.5887,58.8003,58.5887,58.7063,2900.0
2015-03-25 09:55:00,74.99,75.09,74.95,75.05,1400.0,58.7611,58.8395,58.7298,58.8082,1400.0
2015-03-25 10:00:00,75.18,75.35,75.14,75.27,1600.0,58.91,59.0432,58.8787,58.9805,1600.0
2015-03-25 10:05:00,75.23,75.26,75.14,75.18,1100.0,58.9492,58.9727,58.8787,58.91,1100.0
2015-03-25 10:10:00,75.2,75.2,74.96,75.01,1100.0,58.9257,58.9257,58.7376,58.7768,1100.0
2015-03-25 10:15:00,74.99,74.99,74.95,74.98,700.0,58.7611,58.7611,58.7298,58.7533,700.0
2015-03-25 10:20:00,75.09,75.12,75.03,75.08,900.0,58.8395,58.863,58.7925,58.8317,900.0
2015-03-25 10:25:00,75.07,75.07,74.84,74.84,900.0,58.8238,58.8238,58.6436,58.6436,900.0
2015-03-25 10:30:00,74.77,74.77,74.39,74.39,500.0,58.5887,58.5887,58.291,58.291,500.0
2015-03-25 10:35:00,74.53,74.62,74.49,74.49,500.0,58.4007,58.4712,58.3693,58.3693,500.0
2015-03-25 10:40:00,74.35,74.35,73.89,73.89,1300.0,58.2596,58.2596,57.8992,57.8992,1300.0
2015-03-25 10:45:00,74.15,74.21,74.0,74.21,800.0,58.1029,58.1499,57.9854,58.1499,800.0
2015-03-25 10:50:00,74.47,74.66,74.42,74.66,400.0,58.3537,58.5026,58.3145,58.5026,400.0
2015-03-25 10:55:00,74.68,75.01,74.68,74.97,800.0,58.5182,58.7768,58.5182,58.7455,800.0
2015-03-25 11:00:00,74.93,75.0,74.73,74.99,1800.0,58.7141,58.769,58.5574,58.7611,1800.0
2015-03-25 11:05:00,75.01,75.04,74.79,74.87,1500.0,58.7768,58.8003,58.6044,58.6671,1500.0
2015-03-25 11:10:00,74.78,74.78,74.73,74.76,400.0,58.5966,58.5966,58.5574,58.5809,400.0
2015-03-25 11:15:00,74.86,74.89,74.73,74.76,1300.0,58.6593,58.6828,58.5574,58.5809,1300.0
2015-03-25 11:20:00,74.72,74.82,74.7,74.81,1200.0,58.5496,58.6279,58.5339,58.6201,1200.0
2015-03-25 11:25:00,74.9,74.9,74.67,74.69,1200.0,58.6906,58.6906,58.5104,58.5261,1200.0
2015-03-25 11:30:00,74.78,74.78,74.5,74.5,1400.0,58.5966,58.5966,58.3772,58.3772,1400.0
2015-03-25 11:35:00,74.54,74.74,74.53,74.53,1500.0,58.4085,58.5652,58.4007,58.4007,1500.0
2015-03-25 11:40:00,74.49,74.56,74.3,74.3,1100.0,58.3693,58.4242,58.2205,58.2205,1100.0
2015-03-25 11:45:00,74.34,74.57,74.34,74.49,1100.0,58.2518,58.432,58.2518,58.3693,1100.0
2015-03-25 11:50:00,74.63,74.86,74.63,74.86,800.0,58.479,58.6593,58.479,58.6593,800.0
2015-03-25 11:55:00,74.91,74.93,74.84,74.84,800.0,58.6985,58.7141,58.6436,58.6436,800.0
2015-03-25 12:00:00,74.91,74.95,74.73,74.73,1700.0,58.6985,58.7298,58.5574,58.5574,1700.0
2015-03-25 12:05:00,74.87,74.91,74.77,74.77,1200.0,58.6671,58.6985,58.5887,58.5887,1200.0
2015-03-25 12:10:00,74.8,74.92,74.8,74.91,800.0,58.6123,58.7063,58.6123,58.6985,800.0
2015-03-25 12:15:00,74.87,74.87,74.87,74.87,200.0,58.6671,58.6671,58.6671,58.6671,200.0
2015-03-25 12:20:00,74.9,74.9,74.55,74.55,900.0,58.6906,58.6906,58.4164,58.4164,900.0
2015-03-25 12:25:00,74.59,74.79,74.59,74.71,800.0,58.4477,58.6044,58.4477,58.5417,800.0
2015-03-25 12:30:00,74.68,74.72,74.58,74.72,700.0,58.5182,58.5496,58.4399,58.5496,700.0
2015-03-25 12:35:00,74.65,74.65,74.47,74.58,900.0,58.4947,58.4947,58.3537,58.4399,900.0
2015-03-25 12:40:00,74.44,74.44,74.25,74.25,700.0,58.3302,58.3302,58.1813,58.1813,700.0
2015-03-25 12:45:00,74.29,74.35,74.28,74.28,500.0,58.2126,58.2596,58.2048,58.2048,500.0
2015-03-25 12:50:00,74.39,74.39,74.39,74.39,600.0,58.291,58.291,58.291,58.291,600.0
2015-03-25 12:55:00,74.55,74.57,74.55,74.57,300.0,58.4164,58.432,58.4164,58.432,300.0
2015-03-25 13:00:00,74.55,74.63,74.55,74.63,600.0,58.4164,58.479,58.4164,58.479,600.0
2015-03-25 13:05:00,74.63,74.63,74.63,74.63,300.0,58.479,58.479,58.479,58.479,300.0
2015-03-25 13:10:00,74.6,74.6,74.49,74.49,500.0,58.4555,58.4555,58.3693,58.3693,500.0
2015-03-25 13:15:00,74.39,74.45,74.39,74.45,200.0,58.291,58.338,58.291,58.338,200.0
2015-03-25 13:20:00,74.65,74.7,74.65,74.7,500.0,58.4947,58.5339,58.4947,58.5339,500.0
2015-03-25 13:25:00,74.8,74.83,74.75,74.83,800.0,58.6123,58.6358,58.5731,58.6358,800.0
2015-03-25 13:30:00,74.64,74.75,74.64,74.75,1200.0,58.4869,58.5731,58.4869,58.5731,1200.0
2015-03-25 13:35:00,74.76,74.83,74.75,74.83,900.0,58.5809,58.6358,58.5731,58.6358,900.0
2015-03-25 13:40:00,74.83,74.85,74.83,74.85,200.0,58.6358,58.6514,58.6358,58.6514,200.0
2015-03-25 13:45:00,74.89,74.99,74.87,74.95,800.0,58.6828,58.7611,58.6671,58.7298,800.0
2015-03-25 13:50:00,74.95,75.08,74.95,75.08,500.0,58.7298,58.8317,58.7298,58.8317,500.0
2015-03-25 13:55:00,75.01,75.23,74.98,75.22,800.0,58.7768,58.9492,58.7533,58.9414,800.0
2015-03-25 14:00:00,75.14,75.24,75.14,75.23,500.0,58.8787,58.957,58.8787,58.9492,500.0
2015-03-25 14:05:00,75.29,75.38,75.29,75.34,500.0,58.9962,59.0667,58.9962,59.0354,500.0
2015-03-25 14:10:00,75.43,75.43,75.35,75.35,1100.0,59.1059,59.1059,59.0432,59.0432,1100.0
2015-03-25 14:15:00,75.39,75.48,75.39,75.44,1300.0,59.0746,59.1451,59.0746,59.1138,1300.0
2015-03-25 14:20:00,75.41,75.45,75.33,75.33,1200.0,59.0902,59.1216,59.0276,59.0276,1200.0
2015-03-25 14:25:00,75.34,75.38,75.3,75.38,900.0,59.0354,59.0667,59.0041,59.0667,900.0
2015-03-25 14:30:00,75.26,75.31,75.25,75.26,500.0,58.9727,59.0119,58.9649,58.9727,500.0
2015-03-25 14:35:00,75.33,75.35,75.33,75.34,1200.0,59.0276,59.0432,59.0276,59.0354,1200.0
2015-03-25 14:40:00,75.3,75.35,75.29,75.35,1100.0,59.0041,59.0432,58.9962,59.0432,1100.0
2015-03-25 14:45:00,75.34,75.36,75.28,75.36,1200.0,59.0354,59.0511,58.9884,59.0511,1200.0
2015-03-25 14:50:00,75.4,75.59,75.38,75.57,1600.0,59.0824,59.2313,59.0667,59.2156,1600.0
2015-03-25 14:55:00,75.51,75.51,75.44,75.45,600.0,59.1686,59.1686,59.1138,59.1216,600.0
2015-03-25 15:00:00,75.5,75.5,75.37,75.37,1600.0,59.1608,59.1608,59.0589,59.0589,1600.0
2015-03-25 15:05:00,75.31,75.4,75.28,75.3,1000.0,59.0119,59.0824,58.9884,59.0041,1000.0
2015-03-25 15:10:00,75.3,75.52,75.3,75.52,1900.0,59.0041,59.1764,59.0041,59.1764,1900.0
2015-03-25 15:15:00,75.49,75.53,75.44,75.5,1700.0,59.1529,59.1843,59.1138,59.1608,1700.0
2015-03-25 15:20:00,75.48,75.48,75.26,75.27,1400.0,59.1451,59.1451,58.9727,58.9805,1400.0
2015-03-25 15:25:00,75.28,75.3,75.24,75.28,800.0,58.9884,59.0041,58.957,58.9884,800.0
2015-03-25 15:30:00,75.3,75.38,75.21,75.32,2000.0,59.0041,59.0667,58.9335,59.0197,2000.0
2015-03-25 15:35:00,75.29,75.29,75.19,75.25,3500.0,58.9962,58.9962,58.9179,58.9649,3500.0
2015-03-25 15:40:00,75.21,75.28,75.11,75.23,1400.0,58.9335,58.9884,58.8552,58.9492,1400.0
2015-03-25 15:45:00,75.19,75.19,74.93,75.0,2300.0,58.9179,58.9179,58.7141,58.769,2300.0
2015-03-25 15:50:00,74.96,74.96,74.84,74.95,3200.0,58.7376,58.7376,58.6436,58.7298,3200.0
2015-03-25 15:55:00,74.91,75.02,74.9,74.94,2700.0,58.6985,58.7846,58.6906,58.722,2700.0
2015-03-26 09:30:00,76.34,78.56,76.34,78.56,2100.0,59.819,61.5585,59.819,61.5585,2100.0
2015-03-26 09:35:00,78.38,78.38,77.92,78.19,4500.0,61.4175,61.4175,61.057,61.2686,4500.0
2015-03-26 09:40:00,78.13,78.34,77.8,77.96,5000.0,61.2216,61.3862,60.963,61.0884,5000.0
2015-03-26 09:45:00,77.86,77.87,77.56,77.56,3300.0,61.01,61.0179,60.775,60.775,3300.0
2015-03-26 09:50:00,77.51,77.61,77.15,77.53,2600.0,60.7358,60.8141,60.4537,60.7514,2600.0
2015-03-26 09:55:00,77.46,77.61,77.24,77.4,2400.0,60.6966,60.8141,60.5242,60.6496,2400.0
2015-03-26 10:00:00,77.48,77.55,77.34,77.46,1700.0,60.7123,60.7671,60.6026,60.6966,1700.0
2015-03-26 10:05:00,77.44,77.53,77.28,77.28,12800.0,60.6809,60.7514,60.5556,60.5556,12800.0
2015-03-26 10:10:00,77.3,77.71,77.3,77.71,2600.0,60.5712,60.8925,60.5712,60.8925,2600.0
2015-03-26 10:15:00,77.73,77.92,77.66,77.84,3500.0,60.9082,61.057,60.8533,60.9944,3500.0
2015-03-26 10:20:00,77.91,78.1,77.91,78.02,3000.0,61.0492,61.1981,61.0492,61.1354,3000.0
2015-03-26 10:25:00,78.15,78.25,77.98,78.04,3900.0,61.2373,61.3156,61.1041,61.1511,3900.0
2015-03-26 10:30:00,78.0,78.17,77.93,77.99,2800.0,61.1197,61.2529,61.0649,61.1119,2800.0
2015-03-26 10:35:00,77.95,78.02,77.85,77.85,4500.0,61.0806,61.1354,61.0022,61.0022,4500.0
2015-03-26 10:40:00,77.87,77.89,77.65,77.66,3600.0,61.0179,61.0335,60.8455,60.8533,3600.0
2015-03-26 10:45:00,77.61,77.61,77.49,77.53,1900.0,60.8141,60.8141,60.7201,60.7514,1900.0
2015-03-26 10:50:00,77.56,77.63,77.54,77.54,2900.0,60.775,60.8298,60.7593,60.7593,2900.0
2015-03-26 10:55:00,77.5,77.5,77.3,77.35,5400.0,60.7279,60.7279,60.5712,60.6104,5400.0
2015-03-26 11:00:00,77.39,77.46,77.31,77.46,1900.0,60.6417,60.6966,60.5791,60.6966,1900.0
2015-03-26 11:05:00,77.5,77.87,77.5,77.87,1700.0,60.7279,61.0179,60.7279,61.0179,1700.0
2015-03-26 11:10:00,77.95,78.06,77.88,77.95,3000.0,61.0806,61.1667,61.0257,61.0806,3000.0
2015-03-26 11:15:00,77.87,77.88,77.6,77.6,3300.0,61.0179,61.0257,60.8063,60.8063,3300.0
2015-03-26 11:20:00,77.63,77.85,77.63,77.85,600.0,60.8298,61.0022,60.8298,61.0022,600.0
2015-03-26 11:25:00,77.95,78.08,77.95,78.04,2200.0,61.0806,61.1824,61.0806,61.1511,2200.0
2015-03-26 11:30:00,78.03,78.06,77.84,78.05,2900.0,61.1432,61.1667,60.9944,61.1589,2900.0
2015-03-26 11:35:00,78.05,78.05,77.87,77.87,1500.0,61.1589,61.1589,61.0179,61.0179,1500.0
2015-03-26 11:40:00,77.84,77.92,77.73,77.73,1900.0,60.9944,61.057,60.9082,60.9082,1900.0
2015-03-26 11:45:00,77.65,77.84,77.62,77.62,1900.0,60.8455,60.9944,60.822,60.822,1900.0
2015-03-26 11:50:00,77.62,77.87,77.53,77.81,1800.0,60.822,61.0179,60.7514,60.9709,1800.0
2015-03-26 11:55:00,77.82,78.04,77.77,78.01,1500.0,60.9787,61.1511,60.9395,61.1276,1500.0
2015-03-26 12:00:00,78.04,78.04,77.87,77.89,3500.0,61.1511,61.1511,61.0179,61.0335,3500.0
2015-03-26 12:05:00,77.88,77.88,77.78,77.78,900.0,61.0257,61.0257,60.9473,60.9473,900.0
2015-03-26 12:10:00,77.86,77.93,77.83,77.93,1200.0,61.01,61.0649,60.9865,61.0649,1200.0
2015-03-26 12:15:00,77.88,77.9,77.81,77.9,800.0,61.0257,61.0414,60.9709,61.0414,800.0
2015-03-26 12:20:00,77.89,77.89,77.77,77.78,800.0,61.0335,61.0335,60.9395,60.9473,800.0
2015-03-26 12:25:00,77.88,77.93,77.8,77.88,1100.0,61.0257,61.0649,60.963,61.0257,1100.0
2015-03-26 12:30:00,77.9,78.08,77.9,78.04,1400.0,61.0414,61.1824,61.0414,61.1511,1400.0
2015-03-26 12:35:00,77.96,78.09,77.96,78.05,800.0,61.0884,61.1903,61.0884,61.1589,800.0
2015-03-26 12:40:00,78.18,78.5,78.15,78.31,2800.0,61.2608,61.5115,61.2373,61.3626,2800.0
2015-03-26 12:45:00,78.37,78.42,78.16,78.17,2700.0,61.4097,61.4488,61.2451,61.2529,2700.0
2015-03-26 12:50:00,78.18,78.36,78.18,78.36,2200.0,61.2608,61.4018,61.2608,61.4018,2200.0
2015-03-26 12:55:00,78.3,78.3,78.18,78.22,1600.0,61.3548,61.3548,61.2608,61.2921,1600.0
2015-03-26 13:00:00,78.21,78.47,78.2,78.28,2600.0,61.2843,61.488,61.2765,61.3391,2600.0
2015-03-26 13:05:00,78.27,78.4,78.27,78.37,2000.0,61.3313,61.4332,61.3313,61.4097,2000.0
2015-03-26 13:10:00,78.35,78.54,78.35,78.47,1900.0,61.394,61.5429,61.394,61.488,1900.0
2015-03-26 13:15:00,78.43,78.45,78.31,78.42,1800.0,61.4567,61.4723,61.3626,61.4488,1800.0
2015-03-26 13:20:00,78.48,78.63,78.39,78.39,1800.0,61.4959,61.6134,61.4253,61.4253,1800.0
2015-03-26 13:25:00,78.41,78.41,78.3,78.3,1000.0,61.441,61.441,61.3548,61.3548,1000.0
2015-03-26 13:30:00,78.34,78.5,78.29,78.5,1700.0,61.3862,61.5115,61.347,61.5115,1700.0
2015-03-26 13:35:00,78.54,78.54,78.5,78.5,500.0,61.5429,61.5429,61.5115,61.5115,500.0
2015-03-26 13:40:00,78.56,78.57,78.32,78.32,3400.0,61.5585,61.5664,61.3705,61.3705,3400.0
2015-03-26 13:45:00,78.34,78.34,78.15,78.15,5000.0,61.3862,61.3862,61.2373,61.2373,5000.0
2015-03-26 13:50:00,78.12,78.12,77.96,77.99,4200.0,61.2138,61.2138,61.0884,61.1119,4200.0
2015-03-26 13:55:00,77.93,77.97,77.85,77.87,6000.0,61.0649,61.0962,61.0022,61.0179,6000.0
2015-03-26 14:00:00,77.89,77.92,77.66,77.7,5700.0,61.0335,61.057,60.8533,60.8847,5700.0
2015-03-26 14:05:00,77.73,77.8,77.65,77.65,8400.0,60.9082,60.963,60.8455,60.8455,8400.0
2015-03-26 14:10:00,77.64,77.64,77.4,77.42,4600.0,60.8376,60.8376,60.6496,60.6653,4600.0
2015-03-26 14:15:00,77.42,77.42,77.19,77.19,8600.0,60.6653,60.6653,60.485,60.485,8600.0
2015-03-26 14:20:00,77.2,77.22,77.02,77.02,4700.0,60.4929,60.5085,60.3518,60.3518,4700.0
2015-03-26 14:25:00,77.07,77.09,76.85,76.88,7600.0,60.391,60.4067,60.2186,60.2421,7600.0
2015-03-26 14:30:00,76.86,76.87,76.66,76.83,4900.0,60.2264,60.2343,60.0697,60.2029,4900.0
2015-03-26 14:35:00,76.91,77.08,76.91,76.96,3000.0,60.2656,60.3988,60.2656,60.3048,3000.0
2015-03-26 14:40:00,76.94,76.94,76.66,76.66,1200.0,60.2891,60.2891,60.0697,60.0697,1200.0
2015-03-26 14:45:00,76.64,76.81,76.63,76.77,1800.0,60.0541,60.1873,60.0462,60.1559,1800.0
2015-03-26 14:50:00,76.72,76.76,76.57,76.73,1900.0,60.1167,60.1481,59.9992,60.1246,1900.0
2015-03-26 14:55:00,76.66,76.67,76.58,76.62,1300.0,60.0697,60.0776,60.007,60.0384,1300.0
2015-03-26 15:00:00,76.59,76.74,76.59,76.74,1500.0,60.0149,60.1324,60.0149,60.1324,1500.0
2015-03-26 15:05:00,76.6,76.7,76.6,76.7,800.0,60.0227,60.1011,60.0227,60.1011,800.0
2015-03-26 15:10:00,76.7,76.71,76.57,76.59,2800.0,60.1011,60.1089,59.9992,60.0149,2800.0
2015-03-26 15:15:00,76.56,76.91,76.53,76.91,2600.0,59.9914,60.2656,59.9679,60.2656,2600.0
2015-03-26 15:20:00,76.79,76.88,76.79,76.84,1800.0,60.1716,60.2421,60.1716,60.2108,1800.0
2015-03-26 15:25:00,76.85,76.85,76.66,76.66,2300.0,60.2186,60.2186,60.0697,60.0697,2300.0
2015-03-26 15:30:00,76.65,76.88,76.65,76.88,1700.0,60.0619,60.2421,60.0619,60.2421,1700.0
2015-03-26 15:35:00,76.86,76.95,76.75,76.75,2400.0,60.2264,60.297,60.1403,60.1403,2400.0
2015-03-26 15:40:00,76.7,76.7,76.59,76.68,2800.0,60.1011,60.1011,60.0149,60.0854,2800.0
2015-03-26 15:45:00,76.7,76.88,76.7,76.82,3800.0,60.1011,60.2421,60.1011,60.1951,3800.0
2015-03-26 15:50:00,76.86,77.01,76.79,76.83,4500.0,60.2264,60.344,60.1716,60.2029,4500.0
2015-03-26 15:55:00,76.81,76.88,76.77,76.84,5200.0,60.1873,60.2421,60.1559,60.2108,5200.0
2015-03-27 09:30:00,75.28,75.4,74.86,75.4,1300.0,58.9884,59.0824,58.6593,59.0824,1300.0
2015-03-27 09:35:00,75.45,75.45,75.34,75.44,1000.0,59.1216,59.1216,59.0354,59.1138,1000.0
2015-03-27 09:40:00,75.8,75.8,75.17,75.24,1500.0,59.3958,59.3958,58.9022,58.957,1500.0
2015-03-27 09:45:00,75.24,75.24,75.03,75.13,1000.0,58.957,58.957,58.7925,58.8708,1000.0
2015-03-27 09:50:00,75.16,75.19,75.04,75.13,1500.0,58.8943,58.9179,58.8003,58.8708,1500.0
2015-03-27 09:55:00,75.13,75.13,75.13,75.13,0.0,58.8708,58.8708,58.8708,58.8708,0.0
2015-03-27 10:00:00,75.42,75.51,75.33,75.51,2100.0,59.0981,59.1686,59.0276,59.1686,2100.0
2015-03-27 10:05:00,75.46,75.93,75.41,75.93,3400.0,59.1294,59.4977,59.0902,59.4977,3400.0
2015-03-27 10:10:00,76.0,76.42,75.99,76.35,2600.0,59.5526,59.8817,59.5447,59.8268,2600.0
2015-03-27 10:15:00,76.33,76.38,75.89,75.92,2600.0,59.8111,59.8503,59.4664,59.4899,2600.0
2015-03-27 10:20:00,75.98,75.98,75.79,75.79,2400.0,59.5369,59.5369,59.388,59.388,2400.0
2015-03-27 10:25:00,75.81,75.82,75.38,75.44,3200.0,59.4037,59.4115,59.0667,59.1138,3200.0
2015-03-27 10:30:00,75.55,75.64,75.46,75.52,3800.0,59.1999,59.2705,59.1294,59.1764,3800.0
2015-03-27 10:35:00,75.55,75.65,75.52,75.6,1800.0,59.1999,59.2783,59.1764,59.2391,1800.0
2015-03-27 10:40:00,75.62,75.62,75.38,75.52,1700.0,59.2548,59.2548,59.0667,59.1764,1700.0
2015-03-27 10:45:00,75.49,75.67,75.43,75.67,2900.0,59.1529,59.294,59.1059,59.294,2900.0
2015-03-27 10:50:00,75.78,75.86,75.76,75.76,1200.0,59.3802,59.4429,59.3645,59.3645,1200.0
2015-03-27 10:55:00,75.85,76.0,75.85,75.85,1100.0,59.435,59.5526,59.435,59.435,1100.0
2015-03-27 11:00:00,75.75,75.8,75.75,75.75,4800.0,59.3567,59.3958,59.3567,59.3567,4800.0
2015-03-27 11:05:00,75.75,75.89,75.75,75.79,6100.0,59.3567,59.4664,59.3567,59.388,6100.0
2015-03-27 11:10:00,75.78,75.83,75.47,75.83,2900.0,59.3802,59.4194,59.1373,59.4194,2900.0
2015-03-27 11:15:00,75.79,75.79,75.56,75.67,1200.0,59.388,59.388,59.2078,59.294,1200.0
2015-03-27 11:20:00,75.64,75.83,75.64,75.66,1200.0,59.2705,59.4194,59.2705,59.2861,1200.0
2015-03-27 11:25:00,75.75,75.86,75.58,75.82,900.0,59.3567,59.4429,59.2235,59.4115,900.0
2015-03-27 11:30:00,75.77,76.04,75.77,75.9,1400.0,59.3723,59.5839,59.3723,59.4742,1400.0
2015-03-27 11:35:00,75.95,76.16,75.87,76.16,1100.0,59.5134,59.6779,59.4507,59.6779,1100.0
2015-03-27 11:40:00,76.11,76.13,76.06,76.13,1200.0,59.6388,59.6544,59.5996,59.6544,1200.0
2015-03-27 11:45:00,76.15,76.36,76.15,76.29,1200.0,59.6701,59.8347,59.6701,59.7798,1200.0
2015-03-27 11:50:00,76.44,76.5,76.4,76.45,900.0,59.8973,59.9444,59.866,59.9052,900.0
2015-03-27 11:55:00,76.48,76.51,76.34,76.34,1400.0,59.9287,59.9522,59.819,59.819,1400.0
2015-03-27 12:00:00,76.34,76.34,76.0,76.0,1000.0,59.819,59.819,59.5526,59.5526,1000.0
2015-03-27 12:05:00,75.99,75.99,75.9,75.91,600.0,59.5447,59.5447,59.4742,59.482,600.0
2015-03-27 12:10:00,76.1,76.14,75.78,75.78,1100.0,59.6309,59.6623,59.3802,59.3802,1100.0
2015-03-27 12:15:00,75.73,75.83,75.72,75.83,900.0,59.341,59.4194,59.3332,59.4194,900.0
2015-03-27 12:20:00,75.8,75.93,75.79,75.84,1700.0,59.3958,59.4977,59.388,59.4272,1700.0
2015-03-27 12:25:00,75.81,75.97,75.74,75.8,1400.0,59.4037,59.5291,59.3488,59.3958,1400.0
2015-03-27 12:30:00,75.92,76.09,75.92,76.06,600.0,59.4899,59.6231,59.4899,59.5996,600.0
2015-03-27 12:35:00,75.86,75.96,75.86,75.96,300.0,59.4429,59.5212,59.4429,59.5212,300.0
2015-03-27 12:40:00,75.92,75.93,75.78,75.78,600.0,59.4899,59.4977,59.3802,59.3802,600.0
2015-03-27 12:45:00,75.8,75.81,75.73,75.78,800.0,59.3958,59.4037,59.341,59.3802,800.0
2015-03-27 12:50:00,75.72,75.75,75.62,75.63,1900.0,59.3332,59.3567,59.2548,59.2626,1900.0
2015-03-27 12:55:00,75.65,75.69,75.6,75.69,600.0,59.2783,59.3096,59.2391,59.3096,600.0
2015-03-27 13:00:00,75.69,75.69,75.49,75.6,1500.0,59.3096,59.3096,59.1529,59.2391,1500.0
2015-03-27 13:05:00,75.61,75.61,75.47,75.53,1100.0,59.247,59.247,59.1373,59.1843,1100.0
2015-03-27 13:10:00,75.49,75.7,75.49,75.7,700.0,59.1529,59.3175,59.1529,59.3175,700.0
2015-03-27 13:15:00,75.76,75.76,75.62,75.69,700.0,59.3645,59.3645,59.2548,59.3096,700.0
2015-03-27 13:20:00,75.65,75.82,75.65,75.73,700.0,59.2783,59.4115,59.2783,59.341,700.0
2015-03-27 13:25:00,75.71,75.71,75.56,75.62,1500.0,59.3253,59.3253,59.2078,59.2548,1500.0
2015-03-27 13:30:00,75.69,75.77,75.64,75.69,600.0,59.3096,59.3723,59.2705,59.3096,600.0
2015-03-27 13:35:00,75.73,76.01,75.72,75.99,1900.0,59.341,59.5604,59.3332,59.5447,1900.0
2015-03-27 13:40:00,76.05,76.12,76.05,76.12,500.0,59.5917,59.6466,59.5917,59.6466,500.0
2015-03-27 13:45:00,76.01,76.01,75.84,75.89,700.0,59.5604,59.5604,59.4272,59.4664,700.0
2015-03-27 13:50:00,75.96,76.08,75.95,75.95,1300.0,59.5212,59.6152,59.5134,59.5134,1300.0
2015-03-27 13:55:00,76.1,76.1,75.99,76.01,900.0,59.6309,59.6309,59.5447,59.5604,900.0
2015-03-27 14:00:00,76.0,76.16,75.92,76.1,1800.0,59.5526,59.6779,59.4899,59.6309,1800.0
2015-03-27 14:05:00,76.07,76.07,75.87,75.96,1800.0,59.6074,59.6074,59.4507,59.5212,1800.0
2015-03-27 14:10:00,76.06,76.06,75.96,76.05,1300.0,59.5996,59.5996,59.5212,59.5917,1300.0
2015-03-27 14:15:00,75.94,75.94,75.66,75.69,1400.0,59.5055,59.5055,59.2861,59.3096,1400.0
2015-03-27 14:20:00,75.69,75.74,75.69,75.74,300.0,59.3096,59.3488,59.3096,59.3488,300.0
2015-03-27 14:25:00,75.63,75.64,75.59,75.62,700.0,59.2626,59.2705,59.2313,59.2548,700.0
2015-03-27 14:30:00,75.66,75.69,75.33,75.45,2300.0,59.2861,59.3096,59.0276,59.1216,2300.0
2015-03-27 14:35:00,75.42,75.43,75.37,75.4,1500.0,59.0981,59.1059,59.0589,59.0824,1500.0
2015-03-27 14:40:00,75.47,75.5,75.38,75.41,1200.0,59.1373,59.1608,59.0667,59.0902,1200.0
2015-03-27 14:45:00,75.4,75.41,75.22,75.22,800.0,59.0824,59.0902,58.9414,58.9414,800.0
2015-03-27 14:50:00,75.38,75.45,75.34,75.34,1100.0,59.0667,59.1216,59.0354,59.0354,1100.0
2015-03-27 14:55:00,75.29,75.34,75.22,75.34,1300.0,58.9962,59.0354,58.9414,59.0354,1300.0
2015-03-27 15:00:00,75.37,75.4,75.22,75.33,1700.0,59.0589,59.0824,58.9414,59.0276,1700.0
2015-03-27 15:05:00,75.28,75.45,75.28,75.45,1300.0,58.9884,59.1216,58.9884,59.1216,1300.0
2015-03-27 15:10:00,75.39,75.49,75.36,75.38,1800.0,59.0746,59.1529,59.0511,59.0667,1800.0
2015-03-27 15:15:00,75.38,75.44,75.32,75.32,1400.0,59.0667,59.1138,59.0197,59.0197,1400.0
2015-03-27 15:20:00,75.33,75.36,75.15,75.15,1700.0,59.0276,59.0511,58.8865,58.8865,1700.0
2015-03-27 15:25:00,75.13,75.22,75.09,75.16,2000.0,58.8708,58.9414,58.8395,58.8943,2000.0
2015-03-27 15:30:00,75.19,75.24,75.12,75.12,1900.0,58.9179,58.957,58.863,58.863,1900.0
2015-03-27 15:35:00,75.09,75.09,74.93,75.09,3200.0,58.8395,58.8395,58.7141,58.8395,3200.0
2015-03-27 15:40:00,75.03,75.08,75.03,75.07,800.0,58.7925,58.8317,58.7925,58.8238,800.0
2015-03-27 15:45:00,75.03,75.19,74.98,75.08,3200.0,58.7925,58.9179,58.7533,58.8317,3200.0
2015-03-27 15:50:00,75.09,75.19,75.03,75.19,2100.0,58.8395,58.9179,58.7925,58.9179,2100.0
2015-03-27 15:55:00,75.21,75.32,75.17,75.21,3300.0,58.9335,59.0197,58.9022,58.9335,3300.0
2015-03-30 09:30:00,76.47,76.5,76.32,76.5,500.0,59.9208,59.9444,59.8033,59.9444,500.0
2015-03-30 09:35:00,76.7,76.97,76.46,76.69,1100.0,60.1011,60.3126,59.913,60.0932,1100.0
2015-03-30 09:40:00,76.82,76.83,76.78,76.78,300.0,60.1951,60.2029,60.1638,60.1638,300.0
2015-03-30 09:45:00,76.8,76.82,76.45,76.49,800.0,60.1794,60.1951,59.9052,59.9365,800.0
2015-03-30 09:50:00,76.49,76.51,76.1,76.1,2000.0,59.9365,59.9522,59.6309,59.6309,2000.0
2015-03-30 09:55:00,76.3,76.66,76.22,76.66,1500.0,59.7876,60.0697,59.7249,60.0697,1500.0
2015-03-30 10:00:00,76.66,76.66,76.09,76.09,1900.0,60.0697,60.0697,59.6231,59.6231,1900.0
2015-03-30 10:05:00,76.18,76.26,76.14,76.2,2000.0,59.6936,59.7563,59.6623,59.7093,2000.0
2015-03-30 10:10:00,76.17,76.4,76.13,76.4,600.0,59.6858,59.866,59.6544,59.866,600.0
2015-03-30 10:15:00,76.42,76.49,76.39,76.39,600.0,59.8817,59.9365,59.8582,59.8582,600.0
2015-03-30 10:20:00,76.38,76.56,76.38,76.54,600.0,59.8503,59.9914,59.8503,59.9757,600.0
2015-03-30 10:25:00,76.5,76.91,76.49,76.88,2300.0,59.9444,60.2656,59.9365,60.2421,2300.0
2015-03-30 10:30:00,76.93,77.09,76.86,76.97,2000.0,60.2813,60.4067,60.2264,60.3126,2000.0
2015-03-30 10:35:00,76.94,76.95,76.79,76.95,500.0,60.2891,60.297,60.1716,60.297,500.0
2015-03-30 10:40:00,76.99,77.06,76.87,77.0,1500.0,60.3283,60.3832,60.2343,60.3361,1500.0
2015-03-30 10:45:00,77.01,77.14,76.9,77.14,1800.0,60.344,60.4458,60.2578,60.4458,1800.0
2015-03-30 10:50:00,77.19,77.19,77.08,77.08,1500.0,60.485,60.485,60.3988,60.3988,1500.0
2015-03-30 10:55:00,77.15,77.15,76.83,76.83,1100.0,60.4537,60.4537,60.2029,60.2029,1100.0
2015-03-30 11:00:00,76.8,76.8,76.65,76.65,800.0,60.1794,60.1794,60.0619,60.0619,800.0
2015-03-30 11:05:00,76.74,76.74,76.62,76.68,5400.0,60.1324,60.1324,60.0384,60.0854,5400.0
2015-03-30 11:10:00,76.7,76.92,76.56,76.92,1500.0,60.1011,60.2735,59.9914,60.2735,1500.0
2015-03-30 11:15:00,76.9,77.07,76.88,77.07,600.0,60.2578,60.391,60.2421,60.391,600.0
2015-03-30 11:20:00,77.04,77.19,77.04,77.19,900.0,60.3675,60.485,60.3675,60.485,900.0
2015-03-30 11:25:00,77.28,77.28,77.16,77.21,800.0,60.5556,60.5556,60.4615,60.5007,800.0
2015-03-30 11:30:00,77.18,77.18,77.0,77.08,1200.0,60.4772,60.4772,60.3361,60.3988,1200.0
2015-03-30 11:35:00,77.1,77.17,77.1,77.17,400.0,60.4145,60.4694,60.4145,60.4694,400.0
2015-03-30 11:40:00,77.11,77.28,77.11,77.27,1100.0,60.4223,60.5556,60.4223,60.5477,1100.0
2015-03-30 11:45:00,77.25,77.5,77.2,77.48,1400.0,60.532,60.7279,60.4929,60.7123,1400.0
2015-03-30 11:50:00,77.49,77.57,77.42,77.42,1800.0,60.7201,60.7828,60.6653,60.6653,1800.0
2015-03-30 11:55:00,77.35,77.35,77.21,77.21,1100.0,60.6104,60.6104,60.5007,60.5007,1100.0
2015-03-30 12:00:00,77.19,77.44,77.13,77.37,1200.0,60.485,60.6809,60.438,60.6261,1200.0
2015-03-30 12:05:00,77.28,77.28,77.11,77.23,900.0,60.5556,60.5556,60.4223,60.5164,900.0
2015-03-30 12:10:00,77.18,77.23,77.14,77.22,1100.0,60.4772,60.5164,60.4458,60.5085,1100.0
2015-03-30 12:15:00,77.27,77.28,76.96,77.05,2400.0,60.5477,60.5556,60.3048,60.3753,2400.0
2015-03-30 12:20:00,77.06,77.07,77.0,77.01,1100.0,60.3832,60.391,60.3361,60.344,1100.0
2015-03-30 12:25:00,76.98,77.01,76.95,76.95,1000.0,60.3205,60.344,60.297,60.297,1000.0
2015-03-30 12:30:00,76.92,76.97,76.87,76.94,2000.0,60.2735,60.3126,60.2343,60.2891,2000.0
2015-03-30 12:35:00,76.92,77.01,76.92,77.01,900.0,60.2735,60.344,60.2735,60.344,900.0
2015-03-30 12:40:00,76.99,77.01,76.9,76.9,1000.0,60.3283,60.344,60.2578,60.2578,1000.0
2015-03-30 12:45:00,76.84,77.0,76.84,76.98,1000.0,60.2108,60.3361,60.2108,60.3205,1000.0
2015-03-30 12:50:00,76.95,76.99,76.91,76.98,800.0,60.297,60.3283,60.2656,60.3205,800.0
2015-03-30 12:55:00,76.92,77.0,76.88,76.96,1200.0,60.2735,60.3361,60.2421,60.3048,1200.0
2015-03-30 13:00:00,76.95,76.95,76.8,76.82,1000.0,60.297,60.297,60.1794,60.1951,1000.0
2015-03-30 13:05:00,76.84,76.97,76.84,76.96,900.0,60.2108,60.3126,60.2108,60.3048,900.0
2015-03-30 13:10:00,76.94,76.96,76.81,76.86,800.0,60.2891,60.3048,60.1873,60.2264,800.0
2015-03-30 13:15:00,76.85,76.85,76.77,76.79,1000.0,60.2186,60.2186,60.1559,60.1716,1000.0
2015-03-30 13:20:00,76.81,76.92,76.81,76.83,1100.0,60.1873,60.2735,60.1873,60.2029,1100.0
2015-03-30 13:25:00,76.81,76.82,76.73,76.81,700.0,60.1873,60.1951,60.1246,60.1873,700.0
2015-03-30 13:30:00,76.82,76.96,76.81,76.86,700.0,60.1951,60.3048,60.1873,60.2264,700.0
2015-03-30 13:35:00,76.74,76.79,76.74,76.79,200.0,60.1324,60.1716,60.1324,60.1716,200.0
2015-03-30 13:40:00,76.77,76.77,76.64,76.67,1200.0,60.1559,60.1559,60.0541,60.0776,1200.0
2015-03-30 13:45:00,76.64,76.77,76.64,76.72,800.0,60.0541,60.1559,60.0541,60.1167,800.0
2015-03-30 13:50:00,76.77,76.77,76.6,76.64,1900.0,60.1559,60.1559,60.0227,60.0541,1900.0
2015-03-30 13:55:00,76.62,76.68,76.6,76.64,1700.0,60.0384,60.0854,60.0227,60.0541,1700.0
2015-03-30 14:00:00,76.67,76.73,76.56,76.73,1000.0,60.0776,60.1246,59.9914,60.1246,1000.0
2015-03-30 14:05:00,76.75,76.78,76.69,76.77,2100.0,60.1403,60.1638,60.0932,60.1559,2100.0
2015-03-30 14:10:00,76.78,77.03,76.78,76.99,2600.0,60.1638,60.3597,60.1638,60.3283,2600.0
2015-03-30 14:15:00,77.02,77.16,77.02,77.1,600.0,60.3518,60.4615,60.3518,60.4145,600.0
2015-03-30 14:20:00,77.08,77.32,77.08,77.29,1900.0,60.3988,60.5869,60.3988,60.5634,1900.0
2015-03-30 14:25:00,77.29,77.3,77.19,77.19,1300.0,60.5634,60.5712,60.485,60.485,1300.0
2015-03-30 14:30:00,77.23,77.38,77.22,77.38,2300.0,60.5164,60.6339,60.5085,60.6339,2300.0
2015-03-30 14:35:00,77.39,77.47,77.35,77.46,2500.0,60.6417,60.7044,60.6104,60.6966,2500.0
2015-03-30 14:40:00,77.47,77.51,77.4,77.42,1100.0,60.7044,60.7358,60.6496,60.6653,1100.0
2015-03-30 14:45:00,77.39,77.62,77.25,77.62,1900.0,60.6417,60.822,60.532,60.822,1900.0
2015-03-30 14:50:00,77.51,77.62,77.51,77.61,700.0,60.7358,60.822,60.7358,60.8141,700.0
2015-03-30 14:55:00,77.65,77.81,77.65,77.72,1800.0,60.8455,60.9709,60.8455,60.9003,1800.0
2015-03-30 15:00:00,77.71,77.71,77.32,77.32,1600.0,60.8925,60.8925,60.5869,60.5869,1600.0
2015-03-30 15:05:00,77.29,77.39,77.15,77.15,3800.0,60.5634,60.6417,60.4537,60.4537,3800.0
2015-03-30 15:10:00,77.14,77.31,77.14,77.25,2800.0,60.4458,60.5791,60.4458,60.532,2800.0
2015-03-30 15:15:00,77.19,77.22,77.15,77.22,1700.0,60.485,60.5085,60.4537,60.5085,1700.0
2015-03-30 15:20:00,77.21,77.43,77.21,77.41,2800.0,60.5007,60.6731,60.5007,60.6574,2800.0
2015-03-30 15:25:00,77.42,77.42,77.27,77.31,1900.0,60.6653,60.6653,60.5477,60.5791,1900.0
2015-03-30 15:30:00,77.33,77.4,77.3,77.4,2800.0,60.5947,60.6496,60.5712,60.6496,2800.0
2015-03-30 15:35:00,77.41,77.49,77.41,77.43,2500.0,60.6574,60.7201,60.6574,60.6731,2500.0
2015-03-30 15:40:00,77.41,77.52,77.28,77.48,5000.0,60.6574,60.7436,60.5556,60.7123,5000.0
2015-03-30 15:45:00,77.5,77.5,77.43,77.49,6300.0,60.7279,60.7279,60.6731,60.7201,6300.0
2015-03-30 15:50:00,77.48,77.54,77.41,77.53,6400.0,60.7123,60.7593,60.6574,60.7514,6400.0
2015-03-30 15:55:00,77.52,77.65,77.47,77.65,6100.0,60.7436,60.8455,60.7044,60.8455,6100.0
2015-03-31 09:30:00,75.49,75.95,75.49,75.95,1400.0,59.1529,59.5134,59.1529,59.5134,1400.0
2015-03-31 09:35:00,75.98,76.15,75.97,76.12,1800.0,59.5369,59.6701,59.5291,59.6466,1800.0
2015-03-31 09:40:00,76.11,76.11,75.75,75.95,3100.0,59.6388,59.6388,59.3567,59.5134,3100.0
2015-03-31 09:45:00,75.93,76.09,75.8,75.86,1900.0,59.4977,59.6231,59.3958,59.4429,1900.0
2015-03-31 09:50:00,75.84,75.84,75.54,75.54,700.0,59.4272,59.4272,59.1921,59.1921,700.0
2015-03-31 09:55:00,75.67,76.17,75.65,76.12,2900.0,59.294,59.6858,59.2783,59.6466,2900.0
2015-03-31 10:00:00,76.06,76.06,75.9,76.03,4600.0,59.5996,59.5996,59.4742,59.5761,4600.0
2015-03-31 10:05:00,76.0,76.03,75.97,76.03,400.0,59.5526,59.5761,59.5291,59.5761,400.0
2015-03-31 10:10:00,76.03,76.04,75.94,76.03,3000.0,59.5761,59.5839,59.5055,59.5761,3000.0
2015-03-31 10:15:00,76.04,76.15,76.0,76.15,2400.0,59.5839,59.6701,59.5526,59.6701,2400.0
2015-03-31 10:20:00,76.23,76.24,76.15,76.19,1800.0,59.7328,59.7406,59.6701,59.7014,1800.0
2015-03-31 10:25:00,76.22,76.45,76.22,76.41,1100.0,59.7249,59.9052,59.7249,59.8738,1100.0
2015-03-31 10:30:00,76.49,76.5,76.46,76.46,600.0,59.9365,59.9444,59.913,59.913,600.0
2015-03-31 10:35:00,76.53,76.54,76.51,76.54,2200.0,59.9679,59.9757,59.9522,59.9757,2200.0
2015-03-31 10:40:00,76.52,76.53,76.3,76.34,2000.0,59.96,59.9679,59.7876,59.819,2000.0
2015-03-31 10:45:00,76.27,76.27,76.24,76.24,1800.0,59.7641,59.7641,59.7406,59.7406,1800.0
2015-03-31 10:50:00,76.26,76.29,76.26,76.27,400.0,59.7563,59.7798,59.7563,59.7641,400.0
2015-03-31 10:55:00,76.13,76.13,76.09,76.09,500.0,59.6544,59.6544,59.6231,59.6231,500.0
2015-03-31 11:00:00,76.1,76.12,76.02,76.08,3800.0,59.6309,59.6466,59.5682,59.6152,3800.0
2015-03-31 11:05:00,76.14,76.14,76.13,76.13,300.0,59.6623,59.6623,59.6544,59.6544,300.0
2015-03-31 11:10:00,76.13,76.47,76.13,76.43,1400.0,59.6544,59.9208,59.6544,59.8895,1400.0
2015-03-31 11:15:00,76.41,76.41,76.41,76.41,100.0,59.8738,59.8738,59.8738,59.8738,100.0
2015-03-31 11:20:00,76.21,76.24,76.21,76.22,400.0,59.7171,59.7406,59.7171,59.7249,400.0
2015-03-31 11:25:00,76.15,76.15,75.97,75.97,700.0,59.6701,59.6701,59.5291,59.5291,700.0
2015-03-31 11:30:00,75.89,75.89,75.82,75.82,400.0,59.4664,59.4664,59.4115,59.4115,400.0
2015-03-31 11:35:00,75.95,76.05,75.95,76.05,200.0,59.5134,59.5917,59.5134,59.5917,200.0
2015-03-31 11:40:00,76.19,76.2,76.19,76.2,200.0,59.7014,59.7093,59.7014,59.7093,200.0
2015-03-31 11:45:00,76.31,76.37,76.31,76.33,400.0,59.7955,59.8425,59.7955,59.8111,400.0
2015-03-31 11:50:00,76.33,76.38,76.33,76.38,200.0,59.8111,59.8503,59.8111,59.8503,200.0
2015-03-31 11:55:00,76.39,76.49,76.39,76.45,400.0,59.8582,59.9365,59.8582,59.9052,400.0
2015-03-31 12:00:00,76.42,76.42,76.42,76.42,100.0,59.8817,59.8817,59.8817,59.8817,100.0
2015-03-31 12:05:00,76.28,76.36,76.28,76.36,300.0,59.772,59.8347,59.772,59.8347,300.0
2015-03-31 12:10:00,76.31,76.37,76.31,76.37,400.0,59.7955,59.8425,59.7955,59.8425,400.0
2015-03-31 12:15:00,76.56,76.65,76.56,76.65,300.0,59.9914,60.0619,59.9914,60.0619,300.0
2015-03-31 12:20:00,76.65,76.65,76.65,76.65,0.0,60.0619,60.0619,60.0619,60.0619,0.0
2015-03-31 12:25:00,76.66,76.66,76.66,76.66,200.0,60.0697,60.0697,60.0697,60.0697,200.0
2015-03-31 12:30:00,76.66,76.66,76.55,76.6,500.0,60.0697,60.0697,59.9835,60.0227,500.0
2015-03-31 12:35:00,76.62,76.66,76.59,76.65,700.0,60.0384,60.0697,60.0149,60.0619,700.0
2015-03-31 12:40:00,76.57,76.58,76.56,76.56,400.0,59.9992,60.007,59.9914,59.9914,400.0
2015-03-31 12:45:00,76.68,76.68,76.62,76.62,300.0,60.0854,60.0854,60.0384,60.0384,300.0
2015-03-31 12:50:00,76.51,76.55,76.51,76.55,200.0,59.9522,59.9835,59.9522,59.9835,200.0
2015-03-31 12:55:00,76.48,76.51,76.46,76.46,300.0,59.9287,59.9522,59.913,59.913,300.0
2015-03-31 13:00:00,76.41,76.47,76.41,76.47,200.0,59.8738,59.9208,59.8738,59.9208,200.0
2015-03-31 13:05:00,76.44,76.46,76.4,76.46,500.0,59.8973,59.913,59.866,59.913,500.0
2015-03-31 13:10:00,76.42,76.42,76.34,76.39,300.0,59.8817,59.8817,59.819,59.8582,300.0
2015-03-31 13:15:00,76.44,76.47,76.44,76.46,300.0,59.8973,59.9208,59.8973,59.913,300.0
2015-03-31 13:20:00,76.46,76.46,76.46,76.46,0.0,59.913,59.913,59.913,59.913,0.0
2015-03-31 13:25:00,76.4,76.4,76.36,76.36,700.0,59.866,59.866,59.8347,59.8347,700.0
2015-03-31 13:30:00,76.38,76.59,76.38,76.59,300.0,59.8503,60.0149,59.8503,60.0149,300.0
2015-03-31 13:35:00,76.62,76.64,76.58,76.64,500.0,60.0384,60.0541,60.007,60.0541,500.0
2015-03-31 13:40:00,76.7,76.8,76.69,76.8,600.0,60.1011,60.1794,60.0932,60.1794,600.0
2015-03-31 13:45:00,76.77,76.96,76.76,76.95,1800.0,60.1559,60.3048,60.1481,60.297,1800.0
2015-03-31 13:50:00,77.05,77.14,77.03,77.13,1400.0,60.3753,60.4458,60.3597,60.438,1400.0
2015-03-31 13:55:00,77.19,77.38,77.18,77.38,1600.0,60.485,60.6339,60.4772,60.6339,1600.0
2015-03-31 14:00:00,77.43,77.43,77.33,77.33,400.0,60.6731,60.6731,60.5947,60.5947,400.0
2015-03-31 14:05:00,77.33,77.36,76.99,76.99,4200.0,60.5947,60.6182,60.3283,60.3283,4200.0
2015-03-31 14:10:00,77.06,77.07,77.03,77.06,700.0,60.3832,60.391,60.3597,60.3832,700.0
2015-03-31 14:15:00,77.03,77.03,76.84,76.84,1000.0,60.3597,60.3597,60.2108,60.2108,1000.0
2015-03-31 14:20:00,76.83,76.83,76.79,76.83,1700.0,60.2029,60.2029,60.1716,60.2029,1700.0
2015-03-31 14:25:00,76.8,76.88,76.77,76.88,700.0,60.1794,60.2421,60.1559,60.2421,700.0
2015-03-31 14:30:00,76.91,76.91,76.83,76.83,700.0,60.2656,60.2656,60.2029,60.2029,700.0
2015-03-31 14:35:00,76.96,76.96,76.95,76.95,200.0,60.3048,60.3048,60.297,60.297,200.0
2015-03-31 14:40:00,76.94,76.97,76.86,76.87,1200.0,60.2891,60.3126,60.2264,60.2343,1200.0
2015-03-31 14:45:00,76.88,77.0,76.88,77.0,1300.0,60.2421,60.3361,60.2421,60.3361,1300.0
2015-03-31 14:50:00,76.89,76.91,76.89,76.91,800.0,60.25,60.2656,60.25,60.2656,800.0
2015-03-31 14:55:00,76.87,76.87,76.78,76.78,1000.0,60.2343,60.2343,60.1638,60.1638,1000.0
2015-03-31 15:00:00,76.81,76.82,76.76,76.77,2000.0,60.1873,60.1951,60.1481,60.1559,2000.0
2015-03-31 15:05:00,76.81,76.89,76.81,76.85,2400.0,60.1873,60.25,60.1873,60.2186,2400.0
2015-03-31 15:10:00,76.87,76.87,76.72,76.72,1200.0,60.2343,60.2343,60.1167,60.1167,1200.0
2015-03-31 15:15:00,76.67,76.7,76.59,76.62,1600.0,60.0776,60.1011,60.0149,60.0384,1600.0
2015-03-31 15:20:00,76.61,76.61,76.57,76.57,800.0,60.0305,60.0305,59.9992,59.9992,800.0
2015-03-31 15:25:00,76.56,76.58,76.41,76.41,7200.0,59.9914,60.007,59.8738,59.8738,7200.0
2015-03-31 15:30:00,76.41,76.48,76.4,76.42,1400.0,59.8738,59.9287,59.866,59.8817,1400.0
2015-03-31 15:35:00,76.47,76.47,76.47,76.47,600.0,59.9208,59.9208,59.9208,59.9208,600.0
2015-03-31 15:40:00,76.47,76.47,76.25,76.25,1400.0,59.9208,59.9208,59.7485,59.7485,1400.0
2015-03-31 15:45:00,76.28,76.61,76.28,76.59,1200.0,59.772,60.0305,59.772,60.0149,1200.0
2015-03-31 15:50:00,76.55,76.92,76.55,76.87,8500.0,59.9835,60.2735,59.9835,60.2343,8500.0
2015-03-31 15:55:00,76.87,76.96,76.85,76.86,4100.0,60.2343,60.3048,60.2186,60.2264,4100.0
2015-04-01 09:30:00,78.49,78.49,77.99,78.29,2700.0,61.5037,61.5037,61.1119,61.347,2700.0
2015-04-01 09:35:00,78.05,78.16,77.84,77.86,1200.0,61.1589,61.2451,60.9944,61.01,1200.0
2015-04-01 09:40:00,77.72,78.0,77.68,77.74,2700.0,60.9003,61.1197,60.869,60.916,2700.0
2015-04-01 09:45:00,77.7,77.76,77.4,77.5,2700.0,60.8847,60.9317,60.6496,60.7279,2700.0
2015-04-01 09:50:00,77.39,77.39,77.18,77.18,200.0,60.6417,60.6417,60.4772,60.4772,200.0
2015-04-01 09:55:00,77.19,77.19,76.83,76.98,1500.0,60.485,60.485,60.2029,60.3205,1500.0
2015-04-01 10:00:00,76.92,77.13,76.91,77.13,1400.0,60.2735,60.438,60.2656,60.438,1400.0
2015-04-01 10:05:00,76.96,77.13,76.95,77.13,1600.0,60.3048,60.438,60.297,60.438,1600.0
2015-04-01 10:10:00,77.15,77.15,76.75,76.75,700.0,60.4537,60.4537,60.1403,60.1403,700.0
2015-04-01 10:15:00,76.66,76.72,76.66,76.67,400.0,60.0697,60.1167,60.0697,60.0776,400.0
2015-04-01 10:20:00,76.56,76.82,76.56,76.82,900.0,59.9914,60.1951,59.9914,60.1951,900.0
2015-04-01 10:25:00,76.8,76.82,76.72,76.72,600.0,60.1794,60.1951,60.1167,60.1167,600.0
2015-04-01 10:30:00,76.82,77.23,76.82,77.23,800.0,60.1951,60.5164,60.1951,60.5164,800.0
2015-04-01 10:35:00,77.29,77.31,77.18,77.28,1000.0,60.5634,60.5791,60.4772,60.5556,1000.0
2015-04-01 10:40:00,77.29,77.71,77.27,77.71,1300.0,60.5634,60.8925,60.5477,60.8925,1300.0
2015-04-01 10:45:00,77.73,77.9,77.68,77.9,500.0,60.9082,61.0414,60.869,61.0414,500.0
2015-04-01 10:50:00,77.8,77.91,77.72,77.79,900.0,60.963,61.0492,60.9003,60.9552,900.0
2015-04-01 10:55:00,77.64,77.67,77.57,77.63,800.0,60.8376,60.8612,60.7828,60.8298,800.0
2015-04-01 11:00:00,77.61,77.61,77.5,77.56,1000.0,60.8141,60.8141,60.7279,60.775,1000.0
2015-04-01 11:05:00,77.58,77.69,77.58,77.63,1500.0,60.7906,60.8768,60.7906,60.8298,1500.0
2015-04-01 11:10:00,77.76,77.76,77.56,77.67,1200.0,60.9317,60.9317,60.775,60.8612,1200.0
2015-04-01 11:15:00,77.71,77.79,77.57,77.79,1900.0,60.8925,60.9552,60.7828,60.9552,1900.0
2015-04-01 11:20:00,77.82,77.85,77.72,77.85,3800.0,60.9787,61.0022,60.9003,61.0022,3800.0
2015-04-01 11:25:00,78.0,78.07,78.0,78.03,900.0,61.1197,61.1746,61.1197,61.1432,900.0
2015-04-01 11:30:00,78.09,78.24,78.09,78.15,2300.0,61.1903,61.3078,61.1903,61.2373,2300.0
2015-04-01 11:35:00,78.17,78.22,78.12,78.18,1200.0,61.2529,61.2921,61.2138,61.2608,1200.0
2015-04-01 11:40:00,78.14,78.23,78.11,78.11,2200.0,61.2294,61.3,61.2059,61.2059,2200.0
2015-04-01 11:45:00,78.16,78.6,78.13,78.59,2700.0,61.2451,61.5899,61.2216,61.582,2700.0
2015-04-01 11:50:00,78.64,78.78,78.55,78.78,1800.0,61.6212,61.7309,61.5507,61.7309,1800.0
2015-04-01 11:55:00,78.71,78.83,78.66,78.78,2200.0,61.6761,61.7701,61.6369,61.7309,2200.0
2015-04-01 12:00:00,78.79,78.79,78.65,78.67,1200.0,61.7388,61.7388,61.6291,61.6447,1200.0
2015-04-01 12:05:00,78.62,78.62,78.39,78.39,900.0,61.6056,61.6056,61.4253,61.4253,900.0
2015-04-01 12:10:00,78.48,78.48,78.2,78.32,1600.0,61.4959,61.4959,61.2765,61.3705,1600.0
2015-04-01 12:15:00,78.27,78.27,78.27,78.27,100.0,61.3313,61.3313,61.3313,61.3313,100.0
2015-04-01 12:20:00,78.23,78.73,78.23,78.7,2600.0,61.3,61.6918,61.3,61.6682,2600.0
2015-04-01 12:25:00,78.74,79.0,78.67,79.0,3400.0,61.6996,61.9033,61.6447,61.9033,3400.0
2015-04-01 12:30:00,78.94,79.0,78.77,78.84,2300.0,61.8563,61.9033,61.7231,61.7779,2300.0
2015-04-01 12:35:00,78.88,78.95,78.82,78.91,2700.0,61.8093,61.8641,61.7623,61.8328,2700.0
2015-04-01 12:40:00,78.95,79.11,78.95,79.11,2100.0,61.8641,61.9895,61.8641,61.9895,2100.0
2015-04-01 12:45:00,79.15,79.15,78.99,78.99,1100.0,62.0209,62.0209,61.8955,61.8955,1100.0
2015-04-01 12:50:00,78.89,79.0,78.89,79.0,800.0,61.8171,61.9033,61.8171,61.9033,800.0
2015-04-01 12:55:00,78.97,78.97,78.84,78.84,1400.0,61.8798,61.8798,61.7779,61.7779,1400.0
2015-04-01 13:00:00,78.87,78.89,78.62,78.62,1200.0,61.8015,61.8171,61.6056,61.6056,1200.0
2015-04-01 13:05:00,78.65,78.76,78.65,78.73,700.0,61.6291,61.7153,61.6291,61.6918,700.0
2015-04-01 13:10:00,78.78,78.83,78.74,78.81,800.0,61.7309,61.7701,61.6996,61.7544,800.0
2015-04-01 13:15:00,78.78,78.93,78.78,78.82,1300.0,61.7309,61.8485,61.7309,61.7623,1300.0
2015-04-01 13:20:00,78.78,78.78,78.73,78.73,400.0,61.7309,61.7309,61.6918,61.6918,400.0
2015-04-01 13:25:00,78.7,78.88,78.7,78.87,1000.0,61.6682,61.8093,61.6682,61.8015,1000.0
2015-04-01 13:30:00,78.8,78.86,78.76,78.85,600.0,61.7466,61.7936,61.7153,61.7858,600.0
2015-04-01 13:35:00,78.83,78.92,78.83,78.9,900.0,61.7701,61.8406,61.7701,61.825,900.0
2015-04-01 13:40:00,78.92,79.03,78.81,78.98,2700.0,61.8406,61.9268,61.7544,61.8876,2700.0
2015-04-01 13:45:00,79.07,79.2,79.07,79.1,1400.0,61.9582,62.06,61.9582,61.9817,1400.0
2015-04-01 13:50:00,79.09,79.21,79.09,79.14,1500.0,61.9738,62.0679,61.9738,62.013,1500.0
2015-04-01 13:55:00,79.1,79.18,79.02,79.03,1700.0,61.9817,62.0444,61.919,61.9268,1700.0
2015-04-01 14:00:00,79.0,79.01,78.75,78.75,2000.0,61.9033,61.9112,61.7074,61.7074,2000.0
2015-04-01 14:05:00,78.77,78.78,78.71,78.71,900.0,61.7231,61.7309,61.6761,61.6761,900.0
2015-04-01 14:10:00,78.74,78.78,78.72,78.76,900.0,61.6996,61.7309,61.6839,61.7153,900.0
2015-04-01 14:15:00,78.73,78.78,78.69,78.75,1400.0,61.6918,61.7309,61.6604,61.7074,1400.0
2015-04-01 14:20:00,78.76,78.79,78.61,78.63,2200.0,61.7153,61.7388,61.5977,61.6134,2200.0
2015-04-01 14:25:00,78.65,78.71,78.48,78.52,1400.0,61.6291,61.6761,61.4959,61.5272,1400.0
2015-04-01 14:30:00,78.5,78.52,78.46,78.52,1300.0,61.5115,61.5272,61.4802,61.5272,1300.0
2015-04-01 14:35:00,78.57,78.59,78.36,78.36,2000.0,61.5664,61.582,61.4018,61.4018,2000.0
2015-04-01 14:40:00,78.4,78.4,78.13,78.14,1400.0,61.4332,61.4332,61.2216,61.2294,1400.0
2015-04-01 14:45:00,78.08,78.27,78.07,78.26,1400.0,61.1824,61.3313,61.1746,61.3235,1400.0
2015-04-01 14:50:00,78.21,78.21,78.21,78.21,100.0,61.2843,61.2843,61.2843,61.2843,100.0
2015-04-01 14:55:00,78.04,78.04,77.91,77.91,800.0,61.1511,61.1511,61.0492,61.0492,800.0
2015-04-01 15:00:00,77.91,77.96,77.87,77.87,1900.0,61.0492,61.0884,61.0179,61.0179,1900.0
2015-04-01 15:05:00,77.86,77.86,77.64,77.67,2100.0,61.01,61.01,60.8376,60.8612,2100.0
2015-04-01 15:10:00,77.67,77.81,77.66,77.67,3300.0,60.8612,60.9709,60.8533,60.8612,3300.0
2015-04-01 15:15:00,77.58,77.61,77.4,77.57,5000.0,60.7906,60.8141,60.6496,60.7828,5000.0
2015-04-01 15:20:00,77.6,77.76,77.6,77.76,1400.0,60.8063,60.9317,60.8063,60.9317,1400.0
2015-04-01 15:25:00,77.68,77.68,77.49,77.56,700.0,60.869,60.869,60.7201,60.775,700.0
2015-04-01 15:30:00,77.6,77.64,77.48,77.49,2300.0,60.8063,60.8376,60.7123,60.7201,2300.0
2015-04-01 15:35:00,77.53,77.67,77.53,77.65,2400.0,60.7514,60.8612,60.7514,60.8455,2400.0
2015-04-01 15:40:00,77.61,77.79,77.6,77.65,2700.0,60.8141,60.9552,60.8063,60.8455,2700.0
2015-04-01 15:45:00,77.72,77.72,77.46,77.46,3500.0,60.9003,60.9003,60.6966,60.6966,3500.0
2015-04-01 15:50:00,77.48,77.53,77.36,77.53,7300.0,60.7123,60.7514,60.6182,60.7514,7300.0
2015-04-01 15:55:00,77.53,77.66,77.47,77.47,4500.0,60.7514,60.8533,60.7044,60.7044,4500.0
2015-04-02 09:30:00,77.07,77.58,77.07,77.58,1000.0,60.391,60.7906,60.391,60.7906,1000.0
2015-04-02 09:35:00,77.95,77.95,77.65,77.74,1800.0,61.0806,61.0806,60.8455,60.916,1800.0
2015-04-02 09:40:00,77.61,78.62,77.61,78.32,4200.0,60.8141,61.6056,60.8141,61.3705,4200.0
2015-04-02 09:45:00,78.48,78.48,78.47,78.47,400.0,61.4959,61.4959,61.488,61.488,400.0
2015-04-02 09:50:00,78.59,79.11,78.59,79.11,1200.0,61.582,61.9895,61.582,61.9895,1200.0
2015-04-02 09:55:00,78.94,78.94,78.94,78.94,100.0,61.8563,61.8563,61.8563,61.8563,100.0
2015-04-02 10:00:00,79.13,79.13,78.99,79.01,400.0,62.0052,62.0052,61.8955,61.9112,400.0
2015-04-02 10:05:00,79.1,79.13,78.68,78.81,2200.0,61.9817,62.0052,61.6526,61.7544,2200.0
2015-04-02 10:10:00,78.76,78.76,78.62,78.66,700.0,61.7153,61.7153,61.6056,61.6369,700.0
2015-04-02 10:15:00,78.69,78.86,78.63,78.81,1500.0,61.6604,61.7936,61.6134,61.7544,1500.0
2015-04-02 10:20:00,78.94,78.98,78.87,78.97,900.0,61.8563,61.8876,61.8015,61.8798,900.0
2015-04-02 10:25:00,78.97,79.12,78.97,79.12,900.0,61.8798,61.9974,61.8798,61.9974,900.0
2015-04-02 10:30:00,79.1,79.2,79.1,79.2,600.0,61.9817,62.06,61.9817,62.06,600.0
2015-04-02 10:35:00,79.19,79.32,79.19,79.3,1100.0,62.0522,62.1541,62.0522,62.1384,1100.0
2015-04-02 10:40:00,79.14,79.14,78.98,78.98,1500.0,62.013,62.013,61.8876,61.8876,1500.0
2015-04-02 10:45:00,79.06,79.15,79.01,79.15,900.0,61.9503,62.0209,61.9112,62.0209,900.0
2015-04-02 10:50:00,79.11,79.12,78.97,79.09,2300.0,61.9895,61.9974,61.8798,61.9738,2300.0
2015-04-02 10:55:00,79.13,79.24,79.07,79.24,800.0,62.0052,62.0914,61.9582,62.0914,800.0
2015-04-02 11:00:00,79.26,79.35,79.23,79.33,2100.0,62.1071,62.1776,62.0835,62.1619,2100.0
2015-04-02 11:05:00,79.34,79.41,79.32,79.41,1100.0,62.1697,62.2246,62.1541,62.2246,1100.0
2015-04-02 11:10:00,79.38,79.45,79.38,79.42,700.0,62.2011,62.2559,62.2011,62.2324,700.0
2015-04-02 11:15:00,79.48,79.62,79.48,79.62,700.0,62.2794,62.3891,62.2794,62.3891,700.0
2015-04-02 11:20:00,79.65,79.69,79.29,79.29,1900.0,62.4127,62.444,62.1306,62.1306,1900.0
2015-04-02 11:25:00,79.09,79.09,79.09,79.09,200.0,61.9738,61.9738,61.9738,61.9738,200.0
2015-04-02 11:30:00,78.9,78.95,78.83,78.9,900.0,61.825,61.8641,61.7701,61.825,900.0
2015-04-02 11:35:00,78.85,78.89,78.62,78.7,1100.0,61.7858,61.8171,61.6056,61.6682,1100.0
2015-04-02 11:40:00,78.62,78.76,78.52,78.76,1400.0,61.6056,61.7153,61.5272,61.7153,1400.0
2015-04-02 11:45:00,78.81,78.88,78.81,78.88,1000.0,61.7544,61.8093,61.7544,61.8093,1000.0
2015-04-02 11:50:00,78.95,78.95,78.66,78.66,1900.0,61.8641,61.8641,61.6369,61.6369,1900.0
2015-04-02 11:55:00,78.68,78.73,78.63,78.66,2600.0,61.6526,61.6918,61.6134,61.6369,2600.0
2015-04-02 12:00:00,78.64,78.64,78.46,78.46,1900.0,61.6212,61.6212,61.4802,61.4802,1900.0
2015-04-02 12:05:00,78.46,78.47,78.29,78.35,1800.0,61.4802,61.488,61.347,61.394,1800.0
2015-04-02 12:10:00,78.3,78.31,78.3,78.31,200.0,61.3548,61.3626,61.3548,61.3626,200.0
2015-04-02 12:15:00,78.27,78.34,78.2,78.29,1000.0,61.3313,61.3862,61.2765,61.347,1000.0
2015-04-02 12:20:00,78.31,78.36,78.17,78.36,1900.0,61.3626,61.4018,61.2529,61.4018,1900.0
2015-04-02 12:25:00,78.37,78.39,78.16,78.22,1200.0,61.4097,61.4253,61.2451,61.2921,1200.0
2015-04-02 12:30:00,78.26,78.41,78.22,78.41,1100.0,61.3235,61.441,61.2921,61.441,1100.0
2015-04-02 12:35:00,78.47,78.69,78.47,78.64,500.0,61.488,61.6604,61.488,61.6212,500.0
2015-04-02 12:40:00,78.69,78.7,78.61,78.67,500.0,61.6604,61.6682,61.5977,61.6447,500.0
2015-04-02 12:45:00,78.67,78.76,78.61,78.7,1300.0,61.6447,61.7153,61.5977,61.6682,1300.0
2015-04-02 12:50:00,78.71,78.77,78.61,78.77,800.0,61.6761,61.7231,61.5977,61.7231,800.0
2015-04-02 12:55:00,78.82,78.82,78.76,78.77,400.0,61.7623,61.7623,61.7153,61.7231,400.0
2015-04-02 13:00:00,78.61,78.69,78.6,78.61,1200.0,61.5977,61.6604,61.5899,61.5977,1200.0
2015-04-02 13:05:00,78.61,78.61,78.56,78.56,300.0,61.5977,61.5977,61.5585,61.5585,300.0
2015-04-02 13:10:00,78.48,78.56,78.48,78.5,1400.0,61.4959,61.5585,61.4959,61.5115,1400.0
2015-04-02 13:15:00,78.46,78.46,78.31,78.31,1700.0,61.4802,61.4802,61.3626,61.3626,1700.0
2015-04-02 13:20:00,78.37,78.54,78.37,78.54,900.0,61.4097,61.5429,61.4097,61.5429,900.0
2015-04-02 13:25:00,78.62,78.68,78.38,78.38,1000.0,61.6056,61.6526,61.4175,61.4175,1000.0
2015-04-02 13:30:00,78.41,78.54,78.31,78.33,1100.0,61.441,61.5429,61.3626,61.3783,1100.0
2015-04-02 13:35:00,78.33,78.33,78.25,78.27,600.0,61.3783,61.3783,61.3156,61.3313,600.0
2015-04-02 13:40:00,78.26,78.28,77.86,77.86,1000.0,61.3235,61.3391,61.01,61.01,1000.0
2015-04-02 13:45:00,77.87,78.11,77.82,78.11,1000.0,61.0179,61.2059,60.9787,61.2059,1000.0
2015-04-02 13:50:00,78.22,78.32,78.19,78.26,1000.0,61.2921,61.3705,61.2686,61.3235,1000.0
2015-04-02 13:55:00,78.51,78.51,78.25,78.45,3000.0,61.5194,61.5194,61.3156,61.4723,3000.0
2015-04-02 14:00:00,78.36,78.44,78.31,78.31,1300.0,61.4018,61.4645,61.3626,61.3626,1300.0
2015-04-02 14:05:00,78.3,78.43,78.28,78.3,2900.0,61.3548,61.4567,61.3391,61.3548,2900.0
2015-04-02 14:10:00,78.25,78.26,78.14,78.14,1600.0,61.3156,61.3235,61.2294,61.2294,1600.0
2015-04-02 14:15:00,78.15,78.37,78.15,78.37,700.0,61.2373,61.4097,61.2373,61.4097,700.0
2015-04-02 14:20:00,78.35,78.35,78.18,78.33,1000.0,61.394,61.394,61.2608,61.3783,1000.0
2015-04-02 14:25:00,78.5,78.54,78.49,78.5,900.0,61.5115,61.5429,61.5037,61.5115,900.0
2015-04-02 14:30:00,78.37,78.45,78.37,78.45,1200.0,61.4097,61.4723,61.4097,61.4723,1200.0
2015-04-02 14:35:00,78.52,78.61,78.48,78.61,1500.0,61.5272,61.5977,61.4959,61.5977,1500.0
2015-04-02 14:40:00,78.68,78.76,78.65,78.65,500.0,61.6526,61.7153,61.6291,61.6291,500.0
2015-04-02 14:45:00,78.55,78.64,78.45,78.64,500.0,61.5507,61.6212,61.4723,61.6212,500.0
2015-04-02 14:50:00,78.5,78.56,78.5,78.56,800.0,61.5115,61.5585,61.5115,61.5585,800.0
2015-04-02 14:55:00,78.64,78.78,78.64,78.71,800.0,61.6212,61.7309,61.6212,61.6761,800.0
2015-04-02 15:00:00,78.53,78.66,78.53,78.61,2000.0,61.535,61.6369,61.535,61.5977,2000.0
2015-04-02 15:05:00,78.58,78.58,78.51,78.55,600.0,61.5742,61.5742,61.5194,61.5507,600.0
2015-04-02 15:10:00,78.58,78.66,78.55,78.62,1500.0,61.5742,61.6369,61.5507,61.6056,1500.0
2015-04-02 15:15:00,78.66,78.81,78.66,78.79,1100.0,61.6369,61.7544,61.6369,61.7388,1100.0
2015-04-02 15:20:00,78.79,78.82,78.75,78.8,1500.0,61.7388,61.7623,61.7074,61.7466,1500.0
2015-04-02 15:25:00,78.82,78.89,78.81,78.88,2400.0,61.7623,61.8171,61.7544,61.8093,2400.0
2015-04-02 15:30:00,78.89,78.91,78.75,78.75,1900.0,61.8171,61.8328,61.7074,61.7074,1900.0
2015-04-02 15:35:00,78.8,78.86,78.72,78.82,1300.0,61.7466,61.7936,61.6839,61.7623,1300.0
2015-04-02 15:40:00,78.84,78.88,78.79,78.81,1600.0,61.7779,61.8093,61.7388,61.7544,1600.0
2015-04-02 15:45:00,78.84,78.95,78.84,78.87,1600.0,61.7779,61.8641,61.7779,61.8015,1600.0
2015-04-02 15:50:00,78.83,78.87,78.76,78.85,2900.0,61.7701,61.8015,61.7153,61.7858,2900.0
2015-04-02 15:55:00,78.87,79.05,78.87,78.89,3500.0,61.8015,61.9425,61.8015,61.8171,3500.0
2015-04-06 09:30:00,79.81,79.9,79.81,79.9,300.0,62.538,62.6085,62.538,62.6085,300.0
2015-04-06 09:35:00,79.77,79.77,79.32,79.36,1100.0,62.5067,62.5067,62.1541,62.1854,1100.0
2015-04-06 09:40:00,79.39,79.48,79.15,79.17,2400.0,62.2089,62.2794,62.0209,62.0365,2400.0
2015-04-06 09:45:00,79.06,79.38,79.06,79.28,600.0,61.9503,62.2011,61.9503,62.1227,600.0
2015-04-06 09:50:00,79.16,79.16,79.16,79.16,200.0,62.0287,62.0287,62.0287,62.0287,200.0
2015-04-06 09:55:00,78.92,78.92,78.92,78.92,100.0,61.8406,61.8406,61.8406,61.8406,100.0
2015-04-06 10:00:00,78.9,79.08,78.9,79.0,900.0,61.825,61.966,61.825,61.9033,900.0
2015-04-06 10:05:00,79.12,79.26,79.12,79.26,700.0,61.9974,62.1071,61.9974,62.1071,700.0
2015-04-06 10:10:00,79.0,79.0,79.0,79.0,700.0,61.9033,61.9033,61.9033,61.9033,700.0
2015-04-06 10:15:00,79.04,79.24,78.87,79.21,7800.0,61.9347,62.0914,61.8015,62.0679,7800.0
2015-04-06 10:20:00,79.15,79.35,79.15,79.29,17500.0,62.0209,62.1776,62.0209,62.1306,17500.0
2015-04-06 10:25:00,79.35,79.42,79.34,79.34,1500.0,62.1776,62.2324,62.1697,62.1697,1500.0
2015-04-06 10:30:00,79.33,79.39,79.31,79.36,900.0,62.1619,62.2089,62.1462,62.1854,900.0
2015-04-06 10:35:00,79.36,79.4,79.35,79.4,800.0,62.1854,62.2168,62.1776,62.2168,800.0
2015-04-06 10:40:00,79.42,79.42,79.4,79.42,300.0,62.2324,62.2324,62.2168,62.2324,300.0
2015-04-06 10:45:00,79.55,79.55,79.32,79.46,1300.0,62.3343,62.3343,62.1541,62.2638,1300.0
2015-04-06 10:50:00,79.45,79.5,79.43,79.43,600.0,62.2559,62.2951,62.2403,62.2403,600.0
2015-04-06 10:55:00,79.46,79.46,79.33,79.41,400.0,62.2638,62.2638,62.1619,62.2246,400.0
2015-04-06 11:00:00,79.43,79.67,79.39,79.67,1200.0,62.2403,62.4283,62.2089,62.4283,1200.0
2015-04-06 11:05:00,79.65,79.75,79.62,79.62,3900.0,62.4127,62.491,62.3891,62.3891,3900.0
2015-04-06 11:10:00,79.69,79.75,79.48,79.51,1000.0,62.444,62.491,62.2794,62.3029,1000.0
2015-04-06 11:15:00,79.56,79.65,79.56,79.62,700.0,62.3421,62.4127,62.3421,62.3891,700.0
2015-04-06 11:20:00,79.69,79.79,79.69,79.75,800.0,62.444,62.5224,62.444,62.491,800.0
2015-04-06 11:25:00,79.77,79.77,79.51,79.51,800.0,62.5067,62.5067,62.3029,62.3029,800.0
2015-04-06 11:30:00,79.49,79.74,79.49,79.64,1200.0,62.2873,62.4832,62.2873,62.4048,1200.0
2015-04-06 11:35:00,79.74,79.83,79.74,79.76,1500.0,62.4832,62.5537,62.4832,62.4988,1500.0
2015-04-06 11:40:00,79.8,79.81,79.74,79.74,700.0,62.5302,62.538,62.4832,62.4832,700.0
2015-04-06 11:45:00,79.83,79.83,79.69,79.74,1700.0,62.5537,62.5537,62.444,62.4832,1700.0
2015-04-06 11:50:00,79.76,79.76,79.71,79.73,1500.0,62.4988,62.4988,62.4597,62.4753,1500.0
2015-04-06 11:55:00,79.72,79.72,79.58,79.64,1900.0,62.4675,62.4675,62.3578,62.4048,1900.0
2015-04-06 12:00:00,79.58,79.64,79.49,79.6,1800.0,62.3578,62.4048,62.2873,62.3735,1800.0
2015-04-06 12:05:00,79.56,79.71,79.56,79.68,1800.0,62.3421,62.4597,62.3421,62.4362,1800.0
2015-04-06 12:10:00,79.65,79.76,79.65,79.76,1100.0,62.4127,62.4988,62.4127,62.4988,1100.0
2015-04-06 12:15:00,79.75,79.75,79.64,79.64,600.0,62.491,62.491,62.4048,62.4048,600.0
2015-04-06 12:20:00,79.62,79.8,79.62,79.78,700.0,62.3891,62.5302,62.3891,62.5145,700.0
2015-04-06 12:25:00,79.8,79.81,79.77,79.79,700.0,62.5302,62.538,62.5067,62.5224,700.0
2015-04-06 12:30:00,79.84,79.87,79.8,79.84,800.0,62.5615,62.585,62.5302,62.5615,800.0
2015-04-06 12:35:00,79.9,79.95,79.86,79.91,800.0,62.6085,62.6477,62.5772,62.6164,800.0
2015-04-06 12:40:00,79.88,79.88,79.85,79.85,400.0,62.5929,62.5929,62.5694,62.5694,400.0
2015-04-06 12:45:00,79.96,79.99,79.84,79.84,1600.0,62.6556,62.6791,62.5615,62.5615,1600.0
2015-04-06 12:50:00,79.94,79.97,79.92,79.96,500.0,62.6399,62.6634,62.6242,62.6556,500.0
2015-04-06 12:55:00,79.93,80.02,79.86,80.01,1100.0,62.6321,62.7026,62.5772,62.6947,1100.0
2015-04-06 13:00:00,80.01,80.11,80.01,80.11,600.0,62.6947,62.7731,62.6947,62.7731,600.0
2015-04-06 13:05:00,80.17,80.49,80.17,80.49,1100.0,62.8201,63.0709,62.8201,63.0709,1100.0
2015-04-06 13:10:00,80.49,80.57,80.49,80.5,300.0,63.0709,63.1336,63.0709,63.0787,300.0
2015-04-06 13:15:00,80.46,80.51,80.43,80.51,400.0,63.0474,63.0865,63.0238,63.0865,400.0
2015-04-06 13:20:00,80.55,80.55,80.41,80.51,800.0,63.1179,63.1179,63.0082,63.0865,800.0
2015-04-06 13:25:00,80.41,80.41,80.11,80.12,1300.0,63.0082,63.0082,62.7731,62.7809,1300.0
2015-04-06 13:30:00,80.12,80.12,79.97,79.97,500.0,62.7809,62.7809,62.6634,62.6634,500.0
2015-04-06 13:35:00,79.97,79.97,79.71,79.71,1700.0,62.6634,62.6634,62.4597,62.4597,1700.0
2015-04-06 13:40:00,79.71,79.74,79.61,79.7,1300.0,62.4597,62.4832,62.3813,62.4518,1300.0
2015-04-06 13:45:00,79.76,80.01,79.76,80.01,800.0,62.4988,62.6947,62.4988,62.6947,800.0
2015-04-06 13:50:00,80.07,80.26,80.07,80.21,1500.0,62.7418,62.8906,62.7418,62.8515,1500.0
2015-04-06 13:55:00,80.22,80.25,80.22,80.22,700.0,62.8593,62.8828,62.8593,62.8593,700.0
2015-04-06 14:00:00,80.23,80.34,80.23,80.26,1700.0,62.8671,62.9533,62.8671,62.8906,1700.0
2015-04-06 14:05:00,80.23,80.23,80.03,80.04,700.0,62.8671,62.8671,62.7104,62.7182,700.0
2015-04-06 14:10:00,80.08,80.09,80.0,80.05,1200.0,62.7496,62.7574,62.6869,62.7261,1200.0
2015-04-06 14:15:00,80.12,80.22,80.12,80.17,1700.0,62.7809,62.8593,62.7809,62.8201,1700.0
2015-04-06 14:20:00,80.22,80.31,80.21,80.21,1200.0,62.8593,62.9298,62.8515,62.8515,1200.0
2015-04-06 14:25:00,80.21,80.21,80.11,80.11,1200.0,62.8515,62.8515,62.7731,62.7731,1200.0
2015-04-06 14:30:00,80.07,80.08,80.04,80.04,700.0,62.7418,62.7496,62.7182,62.7182,700.0
2015-04-06 14:35:00,80.03,80.05,79.95,80.05,1300.0,62.7104,62.7261,62.6477,62.7261,1300.0
2015-04-06 14:40:00,80.03,80.03,79.94,79.94,600.0,62.7104,62.7104,62.6399,62.6399,600.0
2015-04-06 14:45:00,79.82,79.93,79.8,79.92,900.0,62.5459,62.6321,62.5302,62.6242,900.0
2015-04-06 14:50:00,79.95,79.95,79.87,79.93,700.0,62.6477,62.6477,62.585,62.6321,700.0
2015-04-06 14:55:00,79.95,79.95,79.83,79.83,1100.0,62.6477,62.6477,62.5537,62.5537,1100.0
2015-04-06 15:00:00,79.77,79.77,79.61,79.7,8400.0,62.5067,62.5067,62.3813,62.4518,8400.0
2015-04-06 15:05:00,79.72,79.75,79.49,79.49,2300.0,62.4675,62.491,62.2873,62.2873,2300.0
2015-04-06 15:10:00,79.49,79.59,79.49,79.59,900.0,62.2873,62.3656,62.2873,62.3656,900.0
2015-04-06 15:15:00,79.6,79.6,79.44,79.44,4000.0,62.3735,62.3735,62.2481,62.2481,4000.0
2015-04-06 15:20:00,79.48,79.49,79.45,79.45,900.0,62.2794,62.2873,62.2559,62.2559,900.0
2015-04-06 15:25:00,79.42,79.54,79.42,79.5,2000.0,62.2324,62.3265,62.2324,62.2951,2000.0
2015-04-06 15:30:00,79.46,79.56,79.46,79.53,1500.0,62.2638,62.3421,62.2638,62.3186,1500.0
2015-04-06 15:35:00,79.54,79.54,79.42,79.46,2300.0,62.3265,62.3265,62.2324,62.2638,2300.0
2015-04-06 15:40:00,79.46,79.51,79.44,79.46,2800.0,62.2638,62.3029,62.2481,62.2638,2800.0
2015-04-06 15:45:00,79.43,79.46,79.37,79.44,5500.0,62.2403,62.2638,62.1932,62.2481,5500.0
2015-04-06 15:50:00,79.43,79.43,79.09,79.41,8400.0,62.2403,62.2403,61.9738,62.2246,8400.0
2015-04-06 15:55:00,79.41,79.49,79.41,79.44,4600.0,62.2246,62.2873,62.2246,62.2481,4600.0
2015-04-07 09:30:00,79.45,79.45,79.45,79.45,100.0,62.2559,62.2559,62.2559,62.2559,100.0
2015-04-07 09:35:00,79.78,79.8,79.47,79.65,1200.0,62.5145,62.5302,62.2716,62.4127,1200.0
2015-04-07 09:40:00,79.65,79.65,79.65,79.65,0.0,62.4127,62.4127,62.4127,62.4127,0.0
2015-04-07 09:45:00,80.48,80.54,80.32,80.32,1000.0,63.063,63.11,62.9377,62.9377,1000.0
2015-04-07 09:50:00,80.19,80.19,80.08,80.14,1200.0,62.8358,62.8358,62.7496,62.7966,1200.0
2015-04-07 09:55:00,79.99,79.99,79.83,79.85,500.0,62.6791,62.6791,62.5537,62.5694,500.0
2015-04-07 10:00:00,80.16,80.16,79.68,79.68,500.0,62.8123,62.8123,62.4362,62.4362,500.0
2015-04-07 10:05:00,79.55,79.83,79.55,79.83,1200.0,62.3343,62.5537,62.3343,62.5537,1200.0
2015-04-07 10:10:00,79.86,79.94,79.84,79.85,700.0,62.5772,62.6399,62.5615,62.5694,700.0
2015-04-07 10:15:00,79.75,79.75,79.58,79.66,2700.0,62.491,62.491,62.3578,62.4205,2700.0
2015-04-07 10:20:00,79.72,79.92,79.72,79.9,1700.0,62.4675,62.6242,62.4675,62.6085,1700.0
2015-04-07 10:25:00,79.94,80.03,79.93,80.03,1100.0,62.6399,62.7104,62.6321,62.7104,1100.0
2015-04-07 10:30:00,80.07,80.24,80.07,80.21,2100.0,62.7418,62.875,62.7418,62.8515,2100.0
2015-04-07 10:35:00,80.19,80.3,80.19,80.28,900.0,62.8358,62.922,62.8358,62.9063,900.0
2015-04-07 10:40:00,80.34,80.41,80.32,80.4,1300.0,62.9533,63.0082,62.9377,63.0003,1300.0
2015-04-07 10:45:00,80.47,80.61,80.47,80.61,1300.0,63.0552,63.1649,63.0552,63.1649,1300.0
2015-04-07 10:50:00,80.65,80.94,80.65,80.93,1800.0,63.1962,63.4235,63.1962,63.4156,1800.0
2015-04-07 10:55:00,80.92,81.18,80.9,81.18,1300.0,63.4078,63.6115,63.3921,63.6115,1300.0
2015-04-07 11:00:00,81.15,81.16,81.05,81.05,500.0,63.588,63.5959,63.5097,63.5097,500.0
2015-04-07 11:05:00,80.99,80.99,80.84,80.84,900.0,63.4627,63.4627,63.3451,63.3451,900.0
2015-04-07 11:10:00,80.79,80.79,80.77,80.78,700.0,63.3059,63.3059,63.2903,63.2981,700.0
2015-04-07 11:15:00,80.75,80.79,80.74,80.78,800.0,63.2746,63.3059,63.2668,63.2981,800.0
2015-04-07 11:20:00,80.85,80.92,80.85,80.88,700.0,63.353,63.4078,63.353,63.3765,700.0
2015-04-07 11:25:00,80.99,81.05,80.99,81.0,1300.0,63.4627,63.5097,63.4627,63.4705,1300.0
2015-04-07 11:30:00,81.0,81.06,81.0,81.06,1100.0,63.4705,63.5175,63.4705,63.5175,1100.0
2015-04-07 11:35:00,81.1,81.22,81.09,81.17,1400.0,63.5489,63.6429,63.541,63.6037,1400.0
2015-04-07 11:40:00,81.17,81.31,81.17,81.22,1200.0,63.6037,63.7134,63.6037,63.6429,1200.0
2015-04-07 11:45:00,81.23,81.42,81.23,81.42,1000.0,63.6507,63.7996,63.6507,63.7996,1000.0
2015-04-07 11:50:00,81.38,81.38,81.25,81.25,1100.0,63.7683,63.7683,63.6664,63.6664,1100.0
2015-04-07 11:55:00,81.26,81.26,81.19,81.2,1000.0,63.6742,63.6742,63.6194,63.6272,1000.0
2015-04-07 12:00:00,81.23,81.3,81.22,81.28,1000.0,63.6507,63.7056,63.6429,63.6899,1000.0
2015-04-07 12:05:00,81.27,81.29,81.24,81.29,1400.0,63.6821,63.6977,63.6586,63.6977,1400.0
2015-04-07 12:10:00,81.28,81.28,81.14,81.14,1500.0,63.6899,63.6899,63.5802,63.5802,1500.0
2015-04-07 12:15:00,81.17,81.18,81.09,81.09,1400.0,63.6037,63.6115,63.541,63.541,1400.0
2015-04-07 12:20:00,81.14,81.3,81.14,81.3,1500.0,63.5802,63.7056,63.5802,63.7056,1500.0
2015-04-07 12:25:00,81.27,81.27,81.25,81.27,1200.0,63.6821,63.6821,63.6664,63.6821,1200.0
2015-04-07 12:30:00,81.25,81.26,81.2,81.23,1200.0,63.6664,63.6742,63.6272,63.6507,1200.0
2015-04-07 12:35:00,81.26,81.35,81.26,81.33,800.0,63.6742,63.7447,63.6742,63.7291,800.0
2015-04-07 12:40:00,81.33,81.33,81.27,81.27,1100.0,63.7291,63.7291,63.6821,63.6821,1100.0
2015-04-07 12:45:00,81.28,81.36,81.28,81.29,1400.0,63.6899,63.7526,63.6899,63.6977,1400.0
2015-04-07 12:50:00,81.32,81.33,81.28,81.28,2000.0,63.7212,63.7291,63.6899,63.6899,2000.0
2015-04-07 12:55:00,81.26,81.33,81.25,81.32,3700.0,63.6742,63.7291,63.6664,63.7212,3700.0
2015-04-07 13:00:00,81.35,81.35,81.28,81.32,1300.0,63.7447,63.7447,63.6899,63.7212,1300.0
2015-04-07 13:05:00,81.32,81.37,81.3,81.3,900.0,63.7212,63.7604,63.7056,63.7056,900.0
2015-04-07 13:10:00,81.3,81.35,81.28,81.3,1200.0,63.7056,63.7447,63.6899,63.7056,1200.0
2015-04-07 13:15:00,81.3,81.32,81.28,81.31,2100.0,63.7056,63.7212,63.6899,63.7134,2100.0
2015-04-07 13:20:00,81.33,81.44,81.32,81.44,800.0,63.7291,63.8153,63.7212,63.8153,800.0
2015-04-07 13:25:00,81.35,81.35,81.21,81.21,1200.0,63.7447,63.7447,63.635,63.635,1200.0
2015-04-07 13:30:00,81.13,81.13,80.99,80.99,1300.0,63.5724,63.5724,63.4627,63.4627,1300.0
2015-04-07 13:35:00,80.65,80.65,80.49,80.5,800.0,63.1962,63.1962,63.0709,63.0787,800.0
2015-04-07 13:40:00,80.53,80.53,80.47,80.47,300.0,63.1022,63.1022,63.0552,63.0552,300.0
2015-04-07 13:45:00,80.48,80.51,80.44,80.46,2400.0,63.063,63.0865,63.0317,63.0474,2400.0
2015-04-07 13:50:00,80.48,80.57,80.46,80.5,3100.0,63.063,63.1336,63.0474,63.0787,3100.0
2015-04-07 13:55:00,80.48,80.73,80.45,80.73,1800.0,63.063,63.2589,63.0395,63.2589,1800.0
2015-04-07 14:00:00,80.86,80.98,80.83,80.94,1600.0,63.3608,63.4548,63.3373,63.4235,1600.0
2015-04-07 14:05:00,80.94,80.96,80.68,80.68,5000.0,63.4235,63.4391,63.2197,63.2197,5000.0
2015-04-07 14:10:00,80.76,80.86,80.71,80.85,1200.0,63.2824,63.3608,63.2433,63.353,1200.0
2015-04-07 14:15:00,80.86,81.0,80.86,80.99,1100.0,63.3608,63.4705,63.3608,63.4627,1100.0
2015-04-07 14:20:00,80.95,80.95,80.86,80.94,1800.0,63.4313,63.4313,63.3608,63.4235,1800.0
2015-04-07 14:25:00,80.95,80.97,80.91,80.91,1000.0,63.4313,63.447,63.4,63.4,1000.0
2015-04-07 14:30:00,80.9,80.95,80.89,80.9,1600.0,63.3921,63.4313,63.3843,63.3921,1600.0
2015-04-07 14:35:00,80.75,80.75,80.62,80.62,1100.0,63.2746,63.2746,63.1727,63.1727,1100.0
2015-04-07 14:40:00,80.56,80.58,80.55,80.58,400.0,63.1257,63.1414,63.1179,63.1414,400.0
2015-04-07 14:45:00,80.5,80.51,80.47,80.48,1700.0,63.0787,63.0865,63.0552,63.063,1700.0
2015-04-07 14:50:00,80.49,80.61,80.48,80.61,1000.0,63.0709,63.1649,63.063,63.1649,1000.0
2015-04-07 14:55:00,80.61,80.61,80.57,80.58,800.0,63.1649,63.1649,63.1336,63.1414,800.0
2015-04-07 15:00:00,80.57,80.62,80.53,80.53,1400.0,63.1336,63.1727,63.1022,63.1022,1400.0
2015-04-07 15:05:00,80.5,80.53,80.48,80.48,2600.0,63.0787,63.1022,63.063,63.063,2600.0
2015-04-07 15:10:00,80.49,80.52,80.49,80.51,1100.0,63.0709,63.0944,63.0709,63.0865,1100.0
2015-04-07 15:15:00,80.51,80.53,80.46,80.47,1900.0,63.0865,63.1022,63.0474,63.0552,1900.0
2015-04-07 15:20:00,80.44,80.44,80.16,80.16,1900.0,63.0317,63.0317,62.8123,62.8123,1900.0
2015-04-07 15:25:00,80.17,80.17,80.11,80.12,800.0,62.8201,62.8201,62.7731,62.7809,800.0
2015-04-07 15:30:00,80.09,80.13,80.07,80.1,1900.0,62.7574,62.7888,62.7418,62.7653,1900.0
2015-04-07 15:35:00,80.1,80.14,79.98,79.98,2100.0,62.7653,62.7966,62.6712,62.6712,2100.0
2015-04-07 15:40:00,79.99,80.02,79.95,80.02,3000.0,62.6791,62.7026,62.6477,62.7026,3000.0
2015-04-07 15:45:00,80.07,80.08,80.0,80.0,2500.0,62.7418,62.7496,62.6869,62.6869,2500.0
2015-04-07 15:50:00,80.04,80.04,79.95,79.97,2200.0,62.7182,62.7182,62.6477,62.6634,2200.0
2015-04-07 15:55:00,79.98,80.0,79.95,79.95,2000.0,62.6712,62.6869,62.6477,62.6477,2000.0
2015-04-08 09:30:00,80.25,80.72,80.25,80.72,300.0,62.8828,63.2511,62.8828,63.2511,300.0
2015-04-08 09:35:00,80.47,80.53,80.18,80.51,1500.0,63.0552,63.1022,62.828,63.0865,1500.0
2015-04-08 09:40:00,80.5,80.5,80.11,80.27,1300.0,63.0787,63.0787,62.7731,62.8985,1300.0
2015-04-08 09:45:00,79.99,79.99,79.99,79.99,100.0,62.6791,62.6791,62.6791,62.6791,100.0
2015-04-08 09:50:00,80.13,80.13,80.03,80.03,300.0,62.7888,62.7888,62.7104,62.7104,300.0
2015-04-08 09:55:00,79.95,79.95,79.86,79.86,600.0,62.6477,62.6477,62.5772,62.5772,600.0
2015-04-08 10:00:00,79.95,80.41,79.91,80.41,2400.0,62.6477,63.0082,62.6164,63.0082,2400.0
2015-04-08 10:05:00,80.23,80.23,79.74,79.78,700.0,62.8671,62.8671,62.4832,62.5145,700.0
2015-04-08 10:10:00,79.75,79.82,79.69,79.82,800.0,62.491,62.5459,62.444,62.5459,800.0
2015-04-08 10:15:00,79.79,79.79,79.62,79.71,1500.0,62.5224,62.5224,62.3891,62.4597,1500.0
2015-04-08 10:20:00,79.78,79.92,79.77,79.92,7500.0,62.5145,62.6242,62.5067,62.6242,7500.0
2015-04-08 10:25:00,79.94,79.94,79.81,79.85,800.0,62.6399,62.6399,62.538,62.5694,800.0
2015-04-08 10:30:00,79.89,79.89,79.63,79.63,1000.0,62.6007,62.6007,62.397,62.397,1000.0
2015-04-08 10:35:00,79.5,79.5,79.3,79.3,800.0,62.2951,62.2951,62.1384,62.1384,800.0
2015-04-08 10:40:00,79.25,79.25,79.01,79.05,2800.0,62.0992,62.0992,61.9112,61.9425,2800.0
2015-04-08 10:45:00,79.01,79.01,78.92,78.95,800.0,61.9112,61.9112,61.8406,61.8641,800.0
2015-04-08 10:50:00,79.0,79.18,78.92,79.18,1300.0,61.9033,62.0444,61.8406,62.0444,1300.0
2015-04-08 10:55:00,79.18,79.26,79.16,79.22,1200.0,62.0444,62.1071,62.0287,62.0757,1200.0
2015-04-08 11:00:00,79.29,79.44,79.29,79.42,900.0,62.1306,62.2481,62.1306,62.2324,900.0
2015-04-08 11:05:00,79.44,79.53,79.44,79.53,900.0,62.2481,62.3186,62.2481,62.3186,900.0
2015-04-08 11:10:00,79.66,79.81,79.66,79.74,800.0,62.4205,62.538,62.4205,62.4832,800.0
2015-04-08 11:15:00,79.72,79.72,79.63,79.7,1300.0,62.4675,62.4675,62.397,62.4518,1300.0
2015-04-08 11:20:00,79.66,79.66,79.57,79.63,900.0,62.4205,62.4205,62.35,62.397,900.0
2015-04-08 11:25:00,79.59,79.65,79.59,79.59,700.0,62.3656,62.4127,62.3656,62.3656,700.0
2015-04-08 11:30:00,79.66,79.67,79.6,79.6,400.0,62.4205,62.4283,62.3735,62.3735,400.0
2015-04-08 11:35:00,79.7,79.7,79.41,79.41,1300.0,62.4518,62.4518,62.2246,62.2246,1300.0
2015-04-08 11:40:00,79.35,79.43,79.35,79.43,900.0,62.1776,62.2403,62.1776,62.2403,900.0
2015-04-08 11:45:00,79.36,79.38,79.28,79.28,800.0,62.1854,62.2011,62.1227,62.1227,800.0
2015-04-08 11:50:00,79.3,79.5,79.3,79.5,1000.0,62.1384,62.2951,62.1384,62.2951,1000.0
2015-04-08 11:55:00,79.48,79.54,79.33,79.33,1400.0,62.2794,62.3265,62.1619,62.1619,1400.0
2015-04-08 12:00:00,79.33,79.36,79.28,79.28,800.0,62.1619,62.1854,62.1227,62.1227,800.0
2015-04-08 12:05:00,79.22,79.28,79.19,79.28,400.0,62.0757,62.1227,62.0522,62.1227,400.0
2015-04-08 12:10:00,79.28,79.31,79.17,79.17,2000.0,62.1227,62.1462,62.0365,62.0365,2000.0
2015-04-08 12:15:00,79.22,79.22,79.17,79.17,600.0,62.0757,62.0757,62.0365,62.0365,600.0
2015-04-08 12:20:00,79.1,79.18,78.99,79.15,1300.0,61.9817,62.0444,61.8955,62.0209,1300.0
2015-04-08 12:25:00,79.14,79.18,78.99,79.01,2500.0,62.013,62.0444,61.8955,61.9112,2500.0
2015-04-08 12:30:00,78.97,79.12,78.97,79.06,700.0,61.8798,61.9974,61.8798,61.9503,700.0
2015-04-08 12:35:00,78.89,78.9,78.89,78.9,800.0,61.8171,61.825,61.8171,61.825,800.0
2015-04-08 12:40:00,78.97,79.03,78.97,78.99,600.0,61.8798,61.9268,61.8798,61.8955,600.0
2015-04-08 12:45:00,78.92,79.0,78.92,79.0,700.0,61.8406,61.9033,61.8406,61.9033,700.0
2015-04-08 12:50:00,79.04,79.04,78.99,79.0,800.0,61.9347,61.9347,61.8955,61.9033,800.0
2015-04-08 12:55:00,79.09,79.14,79.0,79.05,500.0,61.9738,62.013,61.9033,61.9425,500.0
2015-04-08 13:00:00,79.03,79.05,78.97,79.05,500.0,61.9268,61.9425,61.8798,61.9425,500.0
2015-04-08 13:05:00,79.03,79.04,78.87,78.95,800.0,61.9268,61.9347,61.8015,61.8641,800.0
2015-04-08 13:10:00,78.99,79.01,78.99,79.01,300.0,61.8955,61.9112,61.8955,61.9112,300.0
2015-04-08 13:15:00,78.98,78.98,78.92,78.93,700.0,61.8876,61.8876,61.8406,61.8485,700.0
2015-04-08 13:20:00,78.93,78.93,78.93,78.93,100.0,61.8485,61.8485,61.8485,61.8485,100.0
2015-04-08 13:25:00,78.89,78.89,78.89,78.89,100.0,61.8171,61.8171,61.8171,61.8171,100.0
2015-04-08 13:30:00,78.9,79.01,78.9,79.01,600.0,61.825,61.9112,61.825,61.9112,600.0
2015-04-08 13:35:00,78.96,79.09,78.96,79.09,400.0,61.872,61.9738,61.872,61.9738,400.0
2015-04-08 13:40:00,79.16,79.16,79.16,79.16,100.0,62.0287,62.0287,62.0287,62.0287,100.0
2015-04-08 13:45:00,79.12,79.12,79.05,79.05,900.0,61.9974,61.9974,61.9425,61.9425,900.0
2015-04-08 13:50:00,79.07,79.21,79.06,79.17,1300.0,61.9582,62.0679,61.9503,62.0365,1300.0
2015-04-08 13:55:00,79.17,79.2,79.17,79.2,200.0,62.0365,62.06,62.0365,62.06,200.0
2015-04-08 14:00:00,79.09,79.15,79.05,79.12,1100.0,61.9738,62.0209,61.9425,61.9974,1100.0
2015-04-08 14:05:00,79.05,79.05,78.99,78.99,300.0,61.9425,61.9425,61.8955,61.8955,300.0
2015-04-08 14:10:00,78.99,78.99,78.99,78.99,0.0,61.8955,61.8955,61.8955,61.8955,0.0
2015-04-08 14:15:00,79.23,79.47,79.23,79.32,500.0,62.0835,62.2716,62.0835,62.1541,500.0
2015-04-08 14:20:00,79.34,79.34,79.22,79.22,600.0,62.1697,62.1697,62.0757,62.0757,600.0
2015-04-08 14:25:00,79.24,79.24,79.13,79.13,300.0,62.0914,62.0914,62.0052,62.0052,300.0
2015-04-08 14:30:00,79.03,79.05,78.98,78.98,600.0,61.9268,61.9425,61.8876,61.8876,600.0
2015-04-08 14:35:00,78.98,78.98,78.88,78.91,700.0,61.8876,61.8876,61.8093,61.8328,700.0
2015-04-08 14:40:00,78.89,78.89,78.82,78.82,600.0,61.8171,61.8171,61.7623,61.7623,600.0
2015-04-08 14:45:00,78.66,78.66,78.54,78.59,1800.0,61.6369,61.6369,61.5429,61.582,1800.0
2015-04-08 14:50:00,78.57,78.7,78.56,78.65,3000.0,61.5664,61.6682,61.5585,61.6291,3000.0
2015-04-08 14:55:00,78.63,78.72,78.58,78.59,5100.0,61.6134,61.6839,61.5742,61.582,5100.0
2015-04-08 15:00:00,78.5,78.52,78.4,78.4,1800.0,61.5115,61.5272,61.4332,61.4332,1800.0
2015-04-08 15:05:00,78.31,78.38,78.28,78.38,500.0,61.3626,61.4175,61.3391,61.4175,500.0
2015-04-08 15:10:00,78.46,78.52,78.46,78.49,2700.0,61.4802,61.5272,61.4802,61.5037,2700.0
2015-04-08 15:15:00,78.5,78.5,78.42,78.42,1400.0,61.5115,61.5115,61.4488,61.4488,1400.0
2015-04-08 15:20:00,78.4,78.4,78.26,78.26,1700.0,61.4332,61.4332,61.3235,61.3235,1700.0
2015-04-08 15:25:00,78.28,78.3,78.18,78.18,1700.0,61.3391,61.3548,61.2608,61.2608,1700.0
2015-04-08 15:30:00,78.17,78.39,78.17,78.35,5800.0,61.2529,61.4253,61.2529,61.394,5800.0
2015-04-08 15:35:00,78.35,78.35,78.21,78.25,2000.0,61.394,61.394,61.2843,61.3156,2000.0
2015-04-08 15:40:00,78.22,78.35,78.19,78.3,2300.0,61.2921,61.394,61.2686,61.3548,2300.0
2015-04-08 15:45:00,78.3,78.3,78.09,78.18,3200.0,61.3548,61.3548,61.1903,61.2608,3200.0
2015-04-08 15:50:00,78.23,78.23,77.98,77.99,3100.0,61.3,61.3,61.1041,61.1119,3100.0
2015-04-08 15:55:00,77.93,78.05,77.85,78.05,3600.0,61.0649,61.1589,61.0022,61.1589,3600.0
2015-04-09 09:30:00,78.79,79.18,78.79,79.01,1300.0,61.7388,62.0444,61.7388,61.9112,1300.0
2015-04-09 09:35:00,78.88,79.53,78.83,79.53,8100.0,61.8093,62.3186,61.7701,62.3186,8100.0
2015-04-09 09:40:00,79.52,79.67,79.5,79.61,2300.0,62.3108,62.4283,62.2951,62.3813,2300.0
2015-04-09 09:45:00,79.71,80.05,79.71,79.97,1000.0,62.4597,62.7261,62.4597,62.6634,1000.0
2015-04-09 09:50:00,79.84,79.93,79.83,79.84,600.0,62.5615,62.6321,62.5537,62.5615,600.0
2015-04-09 09:55:00,79.61,79.61,79.61,79.61,100.0,62.3813,62.3813,62.3813,62.3813,100.0
2015-04-09 10:00:00,79.51,79.63,79.51,79.63,500.0,62.3029,62.397,62.3029,62.397,500.0
2015-04-09 10:05:00,79.73,79.75,79.59,79.59,700.0,62.4753,62.491,62.3656,62.3656,700.0
2015-04-09 10:10:00,79.57,79.69,79.5,79.69,2100.0,62.35,62.444,62.2951,62.444,2100.0
2015-04-09 10:15:00,79.69,79.85,79.62,79.85,1600.0,62.444,62.5694,62.3891,62.5694,1600.0
2015-04-09 10:20:00,79.77,79.77,79.69,79.77,8400.0,62.5067,62.5067,62.444,62.5067,8400.0
2015-04-09 10:25:00,79.81,80.04,79.81,80.04,3500.0,62.538,62.7182,62.538,62.7182,3500.0
2015-04-09 10:30:00,80.07,80.39,79.9,80.33,3000.0,62.7418,62.9925,62.6085,62.9455,3000.0
2015-04-09 10:35:00,80.27,80.27,80.16,80.2,1500.0,62.8985,62.8985,62.8123,62.8436,1500.0
2015-04-09 10:40:00,80.17,80.27,80.08,80.08,1300.0,62.8201,62.8985,62.7496,62.7496,1300.0
2015-04-09 10:45:00,80.04,80.04,79.73,79.8,3500.0,62.7182,62.7182,62.4753,62.5302,3500.0
2015-04-09 10:50:00,79.76,79.76,79.57,79.71,700.0,62.4988,62.4988,62.35,62.4597,700.0
2015-04-09 10:55:00,79.68,79.75,79.68,79.69,1300.0,62.4362,62.491,62.4362,62.444,1300.0
2015-04-09 11:00:00,79.67,79.67,79.6,79.64,1100.0,62.4283,62.4283,62.3735,62.4048,1100.0
2015-04-09 11:05:00,79.63,79.67,79.53,79.55,2100.0,62.397,62.4283,62.3186,62.3343,2100.0
2015-04-09 11:10:00,79.58,79.58,79.5,79.53,3300.0,62.3578,62.3578,62.2951,62.3186,3300.0
2015-04-09 11:15:00,79.47,79.47,79.23,79.27,1700.0,62.2716,62.2716,62.0835,62.1149,1700.0
2015-04-09 11:20:00,79.31,79.56,79.26,79.56,3500.0,62.1462,62.3421,62.1071,62.3421,3500.0
2015-04-09 11:25:00,79.68,79.68,79.65,79.65,400.0,62.4362,62.4362,62.4127,62.4127,400.0
2015-04-09 11:30:00,79.82,80.04,79.78,80.04,1500.0,62.5459,62.7182,62.5145,62.7182,1500.0
2015-04-09 11:35:00,80.03,80.21,80.03,80.21,500.0,62.7104,62.8515,62.7104,62.8515,500.0
2015-04-09 11:40:00,80.26,80.26,80.25,80.25,300.0,62.8906,62.8906,62.8828,62.8828,300.0
2015-04-09 11:45:00,80.29,80.35,80.2,80.22,1500.0,62.9141,62.9612,62.8436,62.8593,1500.0
2015-04-09 11:50:00,80.16,80.27,80.16,80.23,600.0,62.8123,62.8985,62.8123,62.8671,600.0
2015-04-09 11:55:00,80.29,80.29,80.13,80.25,2600.0,62.9141,62.9141,62.7888,62.8828,2600.0
2015-04-09 12:00:00,80.23,80.23,79.83,79.96,2400.0,62.8671,62.8671,62.5537,62.6556,2400.0
2015-04-09 12:05:00,79.93,80.0,79.87,80.0,300.0,62.6321,62.6869,62.585,62.6869,300.0
2015-04-09 12:10:00,79.92,79.99,79.87,79.99,800.0,62.6242,62.6791,62.585,62.6791,800.0
2015-04-09 12:15:00,80.0,80.17,79.97,80.12,700.0,62.6869,62.8201,62.6634,62.7809,700.0
2015-04-09 12:20:00,80.16,80.35,80.16,80.35,500.0,62.8123,62.9612,62.8123,62.9612,500.0
2015-04-09 12:25:00,80.35,80.35,80.11,80.11,600.0,62.9612,62.9612,62.7731,62.7731,600.0
2015-04-09 12:30:00,80.14,80.2,80.13,80.2,400.0,62.7966,62.8436,62.7888,62.8436,400.0
2015-04-09 12:35:00,80.33,80.39,80.33,80.39,300.0,62.9455,62.9925,62.9455,62.9925,300.0
2015-04-09 12:40:00,80.37,80.37,80.12,80.12,300.0,62.9768,62.9768,62.7809,62.7809,300.0
2015-04-09 12:45:00,80.09,80.2,80.04,80.2,400.0,62.7574,62.8436,62.7182,62.8436,400.0
2015-04-09 12:50:00,80.31,80.31,80.31,80.31,200.0,62.9298,62.9298,62.9298,62.9298,200.0
2015-04-09 12:55:00,80.42,80.47,80.25,80.25,1100.0,63.016,63.0552,62.8828,62.8828,1100.0
2015-04-09 13:00:00,80.34,80.35,80.27,80.35,500.0,62.9533,62.9612,62.8985,62.9612,500.0
2015-04-09 13:05:00,80.29,80.42,80.29,80.41,3300.0,62.9141,63.016,62.9141,63.0082,3300.0
2015-04-09 13:10:00,80.47,80.52,80.43,80.51,2000.0,63.0552,63.0944,63.0238,63.0865,2000.0
2015-04-09 13:15:00,80.48,80.48,80.44,80.47,400.0,63.063,63.063,63.0317,63.0552,400.0
2015-04-09 13:20:00,80.46,80.5,80.42,80.47,500.0,63.0474,63.0787,63.016,63.0552,500.0
2015-04-09 13:25:00,80.42,80.42,80.42,80.42,300.0,63.016,63.016,63.016,63.016,300.0
2015-04-09 13:30:00,80.37,80.37,80.26,80.26,500.0,62.9768,62.9768,62.8906,62.8906,500.0
2015-04-09 13:35:00,80.13,80.13,80.0,80.0,200.0,62.7888,62.7888,62.6869,62.6869,200.0
2015-04-09 13:40:00,79.93,80.16,79.93,80.03,1700.0,62.6321,62.8123,62.6321,62.7104,1700.0
2015-04-09 13:45:00,80.11,80.32,80.11,80.32,1000.0,62.7731,62.9377,62.7731,62.9377,1000.0
2015-04-09 13:50:00,80.33,80.33,80.33,80.33,100.0,62.9455,62.9455,62.9455,62.9455,100.0
2015-04-09 13:55:00,80.38,80.53,80.36,80.45,2100.0,62.9847,63.1022,62.969,63.0395,2100.0
2015-04-09 14:00:00,80.45,80.52,80.45,80.46,1400.0,63.0395,63.0944,63.0395,63.0474,1400.0
2015-04-09 14:05:00,80.44,80.53,80.42,80.51,1200.0,63.0317,63.1022,63.016,63.0865,1200.0
2015-04-09 14:10:00,80.55,80.59,80.45,80.46,1900.0,63.1179,63.1492,63.0395,63.0474,1900.0
2015-04-09 14:15:00,80.49,80.54,80.49,80.54,500.0,63.0709,63.11,63.0709,63.11,500.0
2015-04-09 14:20:00,80.51,80.57,80.49,80.57,1200.0,63.0865,63.1336,63.0709,63.1336,1200.0
2015-04-09 14:25:00,80.59,80.59,80.49,80.49,1300.0,63.1492,63.1492,63.0709,63.0709,1300.0
2015-04-09 14:30:00,80.48,80.52,80.45,80.52,700.0,63.063,63.0944,63.0395,63.0944,700.0
2015-04-09 14:35:00,80.51,80.54,80.51,80.54,1100.0,63.0865,63.11,63.0865,63.11,1100.0
2015-04-09 14:40:00,80.51,80.51,80.48,80.48,300.0,63.0865,63.0865,63.063,63.063,300.0
2015-04-09 14:45:00,80.45,80.49,80.45,80.49,600.0,63.0395,63.0709,63.0395,63.0709,600.0
2015-04-09 14:50:00,80.5,80.52,80.47,80.52,2000.0,63.0787,63.0944,63.0552,63.0944,2000.0
2015-04-09 14:55:00,80.55,80.56,80.51,80.51,400.0,63.1179,63.1257,63.0865,63.0865,400.0
2015-04-09 15:00:00,80.51,80.65,80.51,80.65,1300.0,63.0865,63.1962,63.0865,63.1962,1300.0
2015-04-09 15:05:00,80.63,80.68,80.46,80.46,1800.0,63.1806,63.2197,63.0474,63.0474,1800.0
2015-04-09 15:10:00,80.55,80.73,80.55,80.65,700.0,63.1179,63.2589,63.1179,63.1962,700.0
2015-04-09 15:15:00,80.66,80.74,80.66,80.74,1300.0,63.2041,63.2668,63.2041,63.2668,1300.0
2015-04-09 15:20:00,80.73,80.84,80.67,80.68,3500.0,63.2589,63.3451,63.2119,63.2197,3500.0
2015-04-09 15:25:00,80.69,80.78,80.66,80.72,2600.0,63.2276,63.2981,63.2041,63.2511,2600.0
2015-04-09 15:30:00,80.66,80.75,80.66,80.73,1200.0,63.2041,63.2746,63.2041,63.2589,1200.0
2015-04-09 15:35:00,80.77,80.77,80.7,80.73,1400.0,63.2903,63.2903,63.2354,63.2589,1400.0
2015-04-09 15:40:00,80.73,80.75,80.66,80.73,1300.0,63.2589,63.2746,63.2041,63.2589,1300.0
2015-04-09 15:45:00,80.68,80.73,80.58,80.62,2300.0,63.2197,63.2589,63.1414,63.1727,2300.0
2015-04-09 15:50:00,80.63,80.69,80.56,80.59,3900.0,63.1806,63.2276,63.1257,63.1492,3900.0
2015-04-09 15:55:00,80.59,80.76,80.59,80.69,2200.0,63.1492,63.2824,63.1492,63.2276,2200.0
2015-04-10 09:30:00,81.41,81.54,81.41,81.54,500.0,63.7918,63.8936,63.7918,63.8936,500.0
2015-04-10 09:35:00,81.42,81.45,81.17,81.4,1100.0,63.7996,63.8231,63.6037,63.7839,1100.0
2015-04-10 09:40:00,81.23,81.5,81.23,81.42,1200.0,63.6507,63.8623,63.6507,63.7996,1200.0
2015-04-10 09:45:00,81.51,81.53,81.07,81.07,800.0,63.8701,63.8858,63.5253,63.5253,800.0
2015-04-10 09:50:00,81.19,81.24,80.95,80.95,500.0,63.6194,63.6586,63.4313,63.4313,500.0
2015-04-10 09:55:00,80.88,80.96,80.88,80.89,400.0,63.3765,63.4391,63.3765,63.3843,400.0
2015-04-10 10:00:00,80.97,80.97,80.78,80.78,800.0,63.447,63.447,63.2981,63.2981,800.0
2015-04-10 10:05:00,80.82,80.92,80.82,80.87,800.0,63.3294,63.4078,63.3294,63.3686,800.0
2015-04-10 10:10:00,80.79,80.79,80.52,80.6,1400.0,63.3059,63.3059,63.0944,63.1571,1400.0
2015-04-10 10:15:00,80.57,80.57,80.22,80.28,1500.0,63.1336,63.1336,62.8593,62.9063,1500.0
2015-04-10 10:20:00,80.34,80.69,80.34,80.68,1900.0,62.9533,63.2276,62.9533,63.2197,1900.0
2015-04-10 10:25:00,80.72,80.84,80.72,80.74,1500.0,63.2511,63.3451,63.2511,63.2668,1500.0
2015-04-10 10:30:00,80.81,80.81,80.67,80.67,2200.0,63.3216,63.3216,63.2119,63.2119,2200.0
2015-04-10 10:35:00,80.68,80.8,80.68,80.79,1100.0,63.2197,63.3138,63.2197,63.3059,1100.0
2015-04-10 10:40:00,80.84,81.11,80.84,81.08,1400.0,63.3451,63.5567,63.3451,63.5332,1400.0
2015-04-10 10:45:00,81.12,81.13,80.87,80.87,1600.0,63.5645,63.5724,63.3686,63.3686,1600.0
2015-04-10 10:50:00,80.96,80.96,80.66,80.66,800.0,63.4391,63.4391,63.2041,63.2041,800.0
2015-04-10 10:55:00,80.71,80.79,80.71,80.79,600.0,63.2433,63.3059,63.2433,63.3059,600.0
2015-04-10 11:00:00,80.84,81.02,80.82,81.02,1200.0,63.3451,63.4862,63.3294,63.4862,1200.0
2015-04-10 11:05:00,81.13,81.14,80.99,81.02,1600.0,63.5724,63.5802,63.4627,63.4862,1600.0
2015-04-10 11:10:00,80.97,81.15,80.97,81.15,700.0,63.447,63.588,63.447,63.588,700.0
2015-04-10 11:15:00,81.22,81.32,81.17,81.17,1400.0,63.6429,63.7212,63.6037,63.6037,1400.0
2015-04-10 11:20:00,81.18,81.25,81.12,81.12,1500.0,63.6115,63.6664,63.5645,63.5645,1500.0
2015-04-10 11:25:00,81.17,81.22,81.03,81.03,1400.0,63.6037,63.6429,63.494,63.494,1400.0
2015-04-10 11:30:00,80.98,81.28,80.98,81.27,1200.0,63.4548,63.6899,63.4548,63.6821,1200.0
2015-04-10 11:35:00,81.31,81.39,81.3,81.31,1200.0,63.7134,63.7761,63.7056,63.7134,1200.0
2015-04-10 11:40:00,81.23,81.26,81.22,81.24,500.0,63.6507,63.6742,63.6429,63.6586,500.0
2015-04-10 11:45:00,81.21,81.21,81.12,81.16,1200.0,63.635,63.635,63.5645,63.5959,1200.0
2015-04-10 11:50:00,81.19,81.21,81.14,81.15,1300.0,63.6194,63.635,63.5802,63.588,1300.0
2015-04-10 11:55:00,81.15,81.2,81.15,81.19,1400.0,63.588,63.6272,63.588,63.6194,1400.0
2015-04-10 12:00:00,81.2,81.2,81.06,81.09,1600.0,63.6272,63.6272,63.5175,63.541,1600.0
2015-04-10 12:05:00,81.09,81.21,81.09,81.19,900.0,63.541,63.635,63.541,63.6194,900.0
2015-04-10 12:10:00,81.18,81.18,81.1,81.1,1100.0,63.6115,63.6115,63.5489,63.5489,1100.0
2015-04-10 12:15:00,81.1,81.16,81.06,81.16,800.0,63.5489,63.5959,63.5175,63.5959,800.0
2015-04-10 12:20:00,81.31,81.31,81.24,81.31,600.0,63.7134,63.7134,63.6586,63.7134,600.0
2015-04-10 12:25:00,81.31,81.31,81.31,81.31,100.0,63.7134,63.7134,63.7134,63.7134,100.0
2015-04-10 12:30:00,81.27,81.27,81.19,81.19,500.0,63.6821,63.6821,63.6194,63.6194,500.0
2015-04-10 12:35:00,81.23,81.23,81.2,81.2,200.0,63.6507,63.6507,63.6272,63.6272,200.0
2015-04-10 12:40:00,81.16,81.16,81.13,81.13,500.0,63.5959,63.5959,63.5724,63.5724,500.0
2015-04-10 12:45:00,81.02,81.1,81.02,81.04,600.0,63.4862,63.5489,63.4862,63.5018,600.0
2015-04-10 12:50:00,81.08,81.08,81.02,81.05,1400.0,63.5332,63.5332,63.4862,63.5097,1400.0
2015-04-10 12:55:00,81.05,81.06,81.0,81.03,1400.0,63.5097,63.5175,63.4705,63.494,1400.0
2015-04-10 13:00:00,81.04,81.14,81.04,81.11,1500.0,63.5018,63.5802,63.5018,63.5567,1500.0
2015-04-10 13:05:00,81.1,81.25,81.1,81.21,1600.0,63.5489,63.6664,63.5489,63.635,1600.0
2015-04-10 13:10:00,81.14,81.16,81.14,81.15,500.0,63.5802,63.5959,63.5802,63.588,500.0
2015-04-10 13:15:00,81.21,81.24,81.21,81.21,500.0,63.635,63.6586,63.635,63.635,500.0
2015-04-10 13:20:00,81.13,81.2,81.13,81.13,800.0,63.5724,63.6272,63.5724,63.5724,800.0
2015-04-10 13:25:00,81.1,81.21,81.08,81.21,1300.0,63.5489,63.635,63.5332,63.635,1300.0
2015-04-10 13:30:00,81.18,81.2,81.09,81.16,1900.0,63.6115,63.6272,63.541,63.5959,1900.0
2015-04-10 13:35:00,81.11,81.13,81.06,81.1,2500.0,63.5567,63.5724,63.5175,63.5489,2500.0
2015-04-10 13:40:00,81.1,81.11,81.06,81.09,1300.0,63.5489,63.5567,63.5175,63.541,1300.0
2015-04-10 13:45:00,81.17,81.23,81.17,81.17,2000.0,63.6037,63.6507,63.6037,63.6037,2000.0
2015-04-10 13:50:00,81.21,81.28,81.13,81.13,800.0,63.635,63.6899,63.5724,63.5724,800.0
2015-04-10 13:55:00,81.13,81.13,81.13,81.13,900.0,63.5724,63.5724,63.5724,63.5724,900.0
2015-04-10 14:00:00,81.13,81.13,81.0,81.0,600.0,63.5724,63.5724,63.4705,63.4705,600.0
2015-04-10 14:05:00,80.9,80.95,80.87,80.92,2200.0,63.3921,63.4313,63.3686,63.4078,2200.0
2015-04-10 14:10:00,81.06,81.11,80.94,80.94,1300.0,63.5175,63.5567,63.4235,63.4235,1300.0
2015-04-10 14:15:00,80.91,80.91,80.83,80.83,600.0,63.4,63.4,63.3373,63.3373,600.0
2015-04-10 14:20:00,80.72,80.77,80.72,80.72,1200.0,63.2511,63.2903,63.2511,63.2511,1200.0
2015-04-10 14:25:00,80.78,81.05,80.78,81.04,1400.0,63.2981,63.5097,63.2981,63.5018,1400.0
2015-04-10 14:30:00,81.03,81.03,80.92,80.92,1400.0,63.494,63.494,63.4078,63.4078,1400.0
2015-04-10 14:35:00,80.89,80.93,80.89,80.91,900.0,63.3843,63.4156,63.3843,63.4,900.0
2015-04-10 14:40:00,80.89,80.89,80.75,80.75,1700.0,63.3843,63.3843,63.2746,63.2746,1700.0
2015-04-10 14:45:00,80.74,80.8,80.66,80.8,2200.0,63.2668,63.3138,63.2041,63.3138,2200.0
2015-04-10 14:50:00,80.8,80.81,80.64,80.64,3800.0,63.3138,63.3216,63.1884,63.1884,3800.0
2015-04-10 14:55:00,80.66,80.67,80.62,80.62,1100.0,63.2041,63.2119,63.1727,63.1727,1100.0
2015-04-10 15:00:00,80.6,80.61,80.51,80.51,1400.0,63.1571,63.1649,63.0865,63.0865,1400.0
2015-04-10 15:05:00,80.61,80.83,80.61,80.83,1800.0,63.1649,63.3373,63.1649,63.3373,1800.0
2015-04-10 15:10:00,80.82,80.82,80.79,80.79,1000.0,63.3294,63.3294,63.3059,63.3059,1000.0
2015-04-10 15:15:00,80.79,80.8,80.74,80.74,2000.0,63.3059,63.3138,63.2668,63.2668,2000.0
2015-04-10 15:20:00,80.74,80.84,80.73,80.8,1700.0,63.2668,63.3451,63.2589,63.3138,1700.0
2015-04-10 15:25:00,80.8,80.82,80.74,80.79,3000.0,63.3138,63.3294,63.2668,63.3059,3000.0
2015-04-10 15:30:00,80.8,80.82,80.77,80.82,2200.0,63.3138,63.3294,63.2903,63.3294,2200.0
2015-04-10 15:35:00,80.79,80.8,80.73,80.73,1900.0,63.3059,63.3138,63.2589,63.2589,1900.0
2015-04-10 15:40:00,80.75,80.75,80.73,80.75,4400.0,63.2746,63.2746,63.2589,63.2746,4400.0
2015-04-10 15:45:00,80.82,80.87,80.8,80.85,3800.0,63.3294,63.3686,63.3138,63.353,3800.0
2015-04-10 15:50:00,80.85,80.85,80.74,80.74,5000.0,63.353,63.353,63.2668,63.2668,5000.0
2015-04-10 15:55:00,80.75,80.81,80.69,80.81,3800.0,63.2746,63.3216,63.2276,63.3216,3800.0
2015-04-13 09:30:00,81.58,81.61,81.58,81.61,500.0,63.925,63.9485,63.925,63.9485,500.0
2015-04-13 09:35:00,81.53,81.53,81.07,81.11,1600.0,63.8858,63.8858,63.5253,63.5567,1600.0
2015-04-13 09:40:00,80.96,80.96,80.77,80.77,700.0,63.4391,63.4391,63.2903,63.2903,700.0
2015-04-13 09:45:00,81.09,81.09,81.05,81.06,1100.0,63.541,63.541,63.5097,63.5175,1100.0
2015-04-13 09:50:00,81.02,81.39,81.02,81.39,3200.0,63.4862,63.7761,63.4862,63.7761,3200.0
2015-04-13 09:55:00,81.38,81.38,81.05,81.08,2600.0,63.7683,63.7683,63.5097,63.5332,2600.0
2015-04-13 10:00:00,80.83,80.85,80.83,80.84,500.0,63.3373,63.353,63.3373,63.3451,500.0
2015-04-13 10:05:00,80.82,80.82,80.62,80.63,6100.0,63.3294,63.3294,63.1727,63.1806,6100.0
2015-04-13 10:10:00,80.54,80.54,80.42,80.5,7800.0,63.11,63.11,63.016,63.0787,7800.0
2015-04-13 10:15:00,80.46,80.47,80.25,80.32,4900.0,63.0474,63.0552,62.8828,62.9377,4900.0
2015-04-13 10:20:00,80.3,80.3,80.11,80.11,5700.0,62.922,62.922,62.7731,62.7731,5700.0
2015-04-13 10:25:00,80.14,80.14,80.11,80.12,300.0,62.7966,62.7966,62.7731,62.7809,300.0
2015-04-13 10:30:00,80.16,80.21,80.16,80.16,1600.0,62.8123,62.8515,62.8123,62.8123,1600.0
2015-04-13 10:35:00,80.16,80.33,80.16,80.33,2000.0,62.8123,62.9455,62.8123,62.9455,2000.0
2015-04-13 10:40:00,80.29,80.32,80.23,80.23,1100.0,62.9141,62.9377,62.8671,62.8671,1100.0
2015-04-13 10:45:00,80.19,80.19,80.04,80.18,1400.0,62.8358,62.8358,62.7182,62.828,1400.0
2015-04-13 10:50:00,80.19,80.19,80.11,80.15,800.0,62.8358,62.8358,62.7731,62.8044,800.0
2015-04-13 10:55:00,80.14,80.18,80.1,80.1,900.0,62.7966,62.828,62.7653,62.7653,900.0
2015-04-13 11:00:00,80.05,80.28,80.05,80.28,1200.0,62.7261,62.9063,62.7261,62.9063,1200.0
2015-04-13 11:05:00,80.18,80.18,80.17,80.17,400.0,62.828,62.828,62.8201,62.8201,400.0
2015-04-13 11:10:00,80.14,80.15,79.96,80.02,2200.0,62.7966,62.8044,62.6556,62.7026,2200.0
2015-04-13 11:15:00,80.02,80.15,80.02,80.14,3900.0,62.7026,62.8044,62.7026,62.7966,3900.0
2015-04-13 11:20:00,80.12,80.12,80.08,80.09,600.0,62.7809,62.7809,62.7496,62.7574,600.0
2015-04-13 11:25:00,80.08,80.1,80.01,80.01,700.0,62.7496,62.7653,62.6947,62.6947,700.0
2015-04-13 11:30:00,79.99,80.01,79.99,80.01,700.0,62.6791,62.6947,62.6791,62.6947,700.0
2015-04-13 11:35:00,80.08,80.09,79.97,79.97,500.0,62.7496,62.7574,62.6634,62.6634,500.0
2015-04-13 11:40:00,79.9,79.9,79.72,79.72,700.0,62.6085,62.6085,62.4675,62.4675,700.0
2015-04-13 11:45:00,79.68,79.68,79.45,79.45,700.0,62.4362,62.4362,62.2559,62.2559,700.0
2015-04-13 11:50:00,79.4,79.58,79.39,79.58,2100.0,62.2168,62.3578,62.2089,62.3578,2100.0
2015-04-13 11:55:00,79.62,79.62,79.5,79.53,1900.0,62.3891,62.3891,62.2951,62.3186,1900.0
2015-04-13 12:00:00,79.5,79.73,79.5,79.63,1300.0,62.2951,62.4753,62.2951,62.397,1300.0
2015-04-13 12:05:00,79.62,79.62,79.54,79.57,2500.0,62.3891,62.3891,62.3265,62.35,2500.0
2015-04-13 12:10:00,79.58,79.58,79.34,79.43,5500.0,62.3578,62.3578,62.1697,62.2403,5500.0
2015-04-13 12:15:00,79.58,79.62,79.58,79.59,700.0,62.3578,62.3891,62.3578,62.3656,700.0
2015-04-13 12:20:00,79.57,79.65,79.57,79.64,500.0,62.35,62.4127,62.35,62.4048,500.0
2015-04-13 12:25:00,79.63,79.63,79.55,79.58,2800.0,62.397,62.397,62.3343,62.3578,2800.0
2015-04-13 12:30:00,79.58,79.72,79.58,79.67,600.0,62.3578,62.4675,62.3578,62.4283,600.0
2015-04-13 12:35:00,79.57,79.58,79.49,79.49,400.0,62.35,62.3578,62.2873,62.2873,400.0
2015-04-13 12:40:00,79.46,79.46,79.4,79.4,400.0,62.2638,62.2638,62.2168,62.2168,400.0
2015-04-13 12:45:00,79.44,79.45,79.4,79.4,1300.0,62.2481,62.2559,62.2168,62.2168,1300.0
2015-04-13 12:50:00,79.43,79.43,79.32,79.34,800.0,62.2403,62.2403,62.1541,62.1697,800.0
2015-04-13 12:55:00,79.33,79.39,79.31,79.39,700.0,62.1619,62.2089,62.1462,62.2089,700.0
2015-04-13 13:00:00,79.39,79.41,79.35,79.4,1400.0,62.2089,62.2246,62.1776,62.2168,1400.0
2015-04-13 13:05:00,79.39,79.4,79.36,79.36,500.0,62.2089,62.2168,62.1854,62.1854,500.0
2015-04-13 13:10:00,79.4,79.52,79.4,79.52,900.0,62.2168,62.3108,62.2168,62.3108,900.0
2015-04-13 13:15:00,79.56,79.56,79.53,79.56,600.0,62.3421,62.3421,62.3186,62.3421,600.0
2015-04-13 13:20:00,79.58,79.6,79.49,79.49,1800.0,62.3578,62.3735,62.2873,62.2873,1800.0
2015-04-13 13:25:00,79.48,79.48,79.47,79.47,500.0,62.2794,62.2794,62.2716,62.2716,500.0
2015-04-13 13:30:00,79.45,79.49,79.42,79.44,6200.0,62.2559,62.2873,62.2324,62.2481,6200.0
2015-04-13 13:35:00,79.45,79.74,79.45,79.71,1200.0,62.2559,62.4832,62.2559,62.4597,1200.0
2015-04-13 13:40:00,79.7,79.7,79.59,79.59,1000.0,62.4518,62.4518,62.3656,62.3656,1000.0
2015-04-13 13:45:00,79.58,79.69,79.45,79.5,4900.0,62.3578,62.444,62.2559,62.2951,4900.0
2015-04-13 13:50:00,79.54,79.54,79.49,79.49,600.0,62.3265,62.3265,62.2873,62.2873,600.0
2015-04-13 13:55:00,79.52,79.6,79.52,79.59,1100.0,62.3108,62.3735,62.3108,62.3656,1100.0
2015-04-13 14:00:00,79.6,79.69,79.6,79.69,900.0,62.3735,62.444,62.3735,62.444,900.0
2015-04-13 14:05:00,79.75,79.75,79.64,79.66,1000.0,62.491,62.491,62.4048,62.4205,1000.0
2015-04-13 14:10:00,79.75,79.79,79.72,79.79,1500.0,62.491,62.5224,62.4675,62.5224,1500.0
2015-04-13 14:15:00,79.79,79.84,79.76,79.84,1900.0,62.5224,62.5615,62.4988,62.5615,1900.0
2015-04-13 14:20:00,79.83,79.83,79.78,79.8,1000.0,62.5537,62.5537,62.5145,62.5302,1000.0
2015-04-13 14:25:00,79.84,79.91,79.81,79.91,3400.0,62.5615,62.6164,62.538,62.6164,3400.0
2015-04-13 14:30:00,79.95,79.97,79.78,79.78,1500.0,62.6477,62.6634,62.5145,62.5145,1500.0
2015-04-13 14:35:00,79.75,79.87,79.7,79.87,1200.0,62.491,62.585,62.4518,62.585,1200.0
2015-04-13 14:40:00,79.84,79.85,79.79,79.79,1100.0,62.5615,62.5694,62.5224,62.5224,1100.0
2015-04-13 14:45:00,79.7,79.75,79.7,79.72,1300.0,62.4518,62.491,62.4518,62.4675,1300.0
2015-04-13 14:50:00,79.72,79.72,79.67,79.7,700.0,62.4675,62.4675,62.4283,62.4518,700.0
2015-04-13 14:55:00,79.67,79.77,79.64,79.77,2900.0,62.4283,62.5067,62.4048,62.5067,2900.0
2015-04-13 15:00:00,79.74,79.75,79.74,79.75,900.0,62.4832,62.491,62.4832,62.491,900.0
2015-04-13 15:05:00,79.76,79.91,79.75,79.89,2400.0,62.4988,62.6164,62.491,62.6007,2400.0
2015-04-13 15:10:00,79.85,79.85,79.75,79.76,1100.0,62.5694,62.5694,62.491,62.4988,1100.0
2015-04-13 15:15:00,79.74,79.74,79.53,79.53,1500.0,62.4832,62.4832,62.3186,62.3186,1500.0
2015-04-13 15:20:00,79.56,79.66,79.56,79.66,2900.0,62.3421,62.4205,62.3421,62.4205,2900.0
2015-04-13 15:25:00,79.72,79.77,79.69,79.69,900.0,62.4675,62.5067,62.444,62.444,900.0
2015-04-13 15:30:00,79.67,79.75,79.64,79.72,3100.0,62.4283,62.491,62.4048,62.4675,3100.0
2015-04-13 15:35:00,79.71,79.83,79.71,79.83,2500.0,62.4597,62.5537,62.4597,62.5537,2500.0
2015-04-13 15:40:00,79.84,79.96,79.84,79.94,1900.0,62.5615,62.6556,62.5615,62.6399,1900.0
2015-04-13 15:45:00,79.97,79.97,79.77,79.83,5000.0,62.6634,62.6634,62.5067,62.5537,5000.0
2015-04-13 15:50:00,79.87,79.91,79.77,79.8,4500.0,62.585,62.6164,62.5067,62.5302,4500.0
2015-04-13 15:55:00,79.8,79.85,79.77,79.85,5100.0,62.5302,62.5694,62.5067,62.5694,5100.0
2015-04-14 09:30:00,80.81,80.81,80.6,80.6,700.0,63.3216,63.3216,63.1571,63.1571,700.0
2015-04-14 09:35:00,80.68,80.68,80.68,80.68,100.0,63.2197,63.2197,63.2197,63.2197,100.0
2015-04-14 09:40:00,80.64,80.65,80.56,80.56,900.0,63.1884,63.1962,63.1257,63.1257,900.0
2015-04-14 09:45:00,80.59,80.8,80.59,80.74,2400.0,63.1492,63.3138,63.1492,63.2668,2400.0
2015-04-14 09:50:00,80.73,80.84,80.7,80.84,1200.0,63.2589,63.3451,63.2354,63.3451,1200.0
2015-04-14 09:55:00,80.91,81.0,80.91,80.93,800.0,63.4,63.4705,63.4,63.4156,800.0
2015-04-14 10:00:00,80.91,80.93,80.83,80.86,3700.0,63.4,63.4156,63.3373,63.3608,3700.0
2015-04-14 10:05:00,80.87,80.89,80.59,80.59,2300.0,63.3686,63.3843,63.1492,63.1492,2300.0
2015-04-14 10:10:00,80.56,80.58,80.31,80.35,1300.0,63.1257,63.1414,62.9298,62.9612,1300.0
2015-04-14 10:15:00,80.36,80.49,80.36,80.46,800.0,62.969,63.0709,62.969,63.0474,800.0
2015-04-14 10:20:00,80.46,80.46,80.36,80.36,1800.0,63.0474,63.0474,62.969,62.969,1800.0
2015-04-14 10:25:00,80.42,80.42,80.34,80.34,300.0,63.016,63.016,62.9533,62.9533,300.0
2015-04-14 10:30:00,80.4,80.46,80.4,80.45,300.0,63.0003,63.0474,63.0003,63.0395,300.0
2015-04-14 10:35:00,80.43,80.5,80.37,80.5,2100.0,63.0238,63.0787,62.9768,63.0787,2100.0
2015-04-14 10:40:00,80.48,80.62,80.48,80.62,1800.0,63.063,63.1727,63.063,63.1727,1800.0
2015-04-14 10:45:00,80.59,80.59,80.46,80.47,2900.0,63.1492,63.1492,63.0474,63.0552,2900.0
2015-04-14 10:50:00,80.39,80.39,80.22,80.22,300.0,62.9925,62.9925,62.8593,62.8593,300.0
2015-04-14 10:55:00,80.13,80.15,80.07,80.07,1700.0,62.7888,62.8044,62.7418,62.7418,1700.0
2015-04-14 11:00:00,80.07,80.07,80.01,80.04,700.0,62.7418,62.7418,62.6947,62.7182,700.0
2015-04-14 11:05:00,80.27,80.27,80.23,80.26,900.0,62.8985,62.8985,62.8671,62.8906,900.0
2015-04-14 11:10:00,80.35,80.53,80.35,80.5,1700.0,62.9612,63.1022,62.9612,63.0787,1700.0
2015-04-14 11:15:00,80.51,80.56,80.51,80.53,1100.0,63.0865,63.1257,63.0865,63.1022,1100.0
2015-04-14 11:20:00,80.5,80.5,80.41,80.41,600.0,63.0787,63.0787,63.0082,63.0082,600.0
2015-04-14 11:25:00,80.42,80.43,80.19,80.19,800.0,63.016,63.0238,62.8358,62.8358,800.0
2015-04-14 11:30:00,80.24,80.49,80.24,80.43,1600.0,62.875,63.0709,62.875,63.0238,1600.0
2015-04-14 11:35:00,80.43,80.52,80.43,80.52,900.0,63.0238,63.0944,63.0238,63.0944,900.0
2015-04-14 11:40:00,80.49,80.54,80.49,80.54,800.0,63.0709,63.11,63.0709,63.11,800.0
2015-04-14 11:45:00,80.61,80.82,80.6,80.82,700.0,63.1649,63.3294,63.1571,63.3294,700.0
2015-04-14 11:50:00,80.85,80.87,80.82,80.87,800.0,63.353,63.3686,63.3294,63.3686,800.0
2015-04-14 11:55:00,80.92,81.08,80.92,80.92,1100.0,63.4078,63.5332,63.4078,63.4078,1100.0
2015-04-14 12:00:00,80.96,81.03,80.87,80.95,8500.0,63.4391,63.494,63.3686,63.4313,8500.0
2015-04-14 12:05:00,80.92,80.93,80.78,80.87,1100.0,63.4078,63.4156,63.2981,63.3686,1100.0
2015-04-14 12:10:00,80.86,80.99,80.86,80.99,1400.0,63.3608,63.4627,63.3608,63.4627,1400.0
2015-04-14 12:15:00,81.02,81.02,80.95,81.0,1600.0,63.4862,63.4862,63.4313,63.4705,1600.0
2015-04-14 12:20:00,81.08,81.18,81.05,81.05,1000.0,63.5332,63.6115,63.5097,63.5097,1000.0
2015-04-14 12:25:00,81.05,81.06,80.99,81.04,1500.0,63.5097,63.5175,63.4627,63.5018,1500.0
2015-04-14 12:30:00,81.03,81.06,81.0,81.04,700.0,63.494,63.5175,63.4705,63.5018,700.0
2015-04-14 12:35:00,81.0,81.01,80.99,81.0,700.0,63.4705,63.4783,63.4627,63.4705,700.0
2015-04-14 12:40:00,80.99,81.03,80.99,81.0,1500.0,63.4627,63.494,63.4627,63.4705,1500.0
2015-04-14 12:45:00,81.03,81.08,81.03,81.06,900.0,63.494,63.5332,63.494,63.5175,900.0
2015-04-14 12:50:00,81.0,81.04,80.99,81.04,700.0,63.4705,63.5018,63.4627,63.5018,700.0
2015-04-14 12:55:00,80.9,80.96,80.9,80.96,500.0,63.3921,63.4391,63.3921,63.4391,500.0
2015-04-14 13:00:00,80.96,80.96,80.96,80.96,0.0,63.4391,63.4391,63.4391,63.4391,0.0
2015-04-14 13:05:00,80.9,80.94,80.9,80.94,600.0,63.3921,63.4235,63.3921,63.4235,600.0
2015-04-14 13:10:00,80.95,80.97,80.94,80.94,500.0,63.4313,63.447,63.4235,63.4235,500.0
2015-04-14 13:15:00,81.0,81.1,81.0,81.05,1100.0,63.4705,63.5489,63.4705,63.5097,1100.0
2015-04-14 13:20:00,81.05,81.05,80.95,80.97,1100.0,63.5097,63.5097,63.4313,63.447,1100.0
2015-04-14 13:25:00,80.93,80.93,80.81,80.84,500.0,63.4156,63.4156,63.3216,63.3451,500.0
2015-04-14 13:30:00,80.87,80.92,80.85,80.87,1100.0,63.3686,63.4078,63.353,63.3686,1100.0
2015-04-14 13:35:00,80.87,80.91,80.85,80.85,1100.0,63.3686,63.4,63.353,63.353,1100.0
2015-04-14 13:40:00,80.84,80.99,80.83,80.99,1500.0,63.3451,63.4627,63.3373,63.4627,1500.0
2015-04-14 13:45:00,80.96,81.0,80.96,80.96,500.0,63.4391,63.4705,63.4391,63.4391,500.0
2015-04-14 13:50:00,80.96,81.01,80.96,81.01,600.0,63.4391,63.4783,63.4391,63.4783,600.0
2015-04-14 13:55:00,81.0,81.0,80.94,80.94,1000.0,63.4705,63.4705,63.4235,63.4235,1000.0
2015-04-14 14:00:00,80.96,80.98,80.92,80.95,1500.0,63.4391,63.4548,63.4078,63.4313,1500.0
2015-04-14 14:05:00,80.99,81.06,80.91,81.06,1800.0,63.4627,63.5175,63.4,63.5175,1800.0
2015-04-14 14:10:00,81.04,81.04,80.89,80.98,1900.0,63.5018,63.5018,63.3843,63.4548,1900.0
2015-04-14 14:15:00,80.96,81.07,80.94,81.07,800.0,63.4391,63.5253,63.4235,63.5253,800.0
2015-04-14 14:20:00,81.09,81.14,81.09,81.14,900.0,63.541,63.5802,63.541,63.5802,900.0
2015-04-14 14:25:00,81.13,81.15,81.13,81.14,400.0,63.5724,63.588,63.5724,63.5802,400.0
2015-04-14 14:30:00,81.15,81.17,80.97,80.98,1700.0,63.588,63.6037,63.447,63.4548,1700.0
2015-04-14 14:35:00,81.0,81.0,80.93,80.93,500.0,63.4705,63.4705,63.4156,63.4156,500.0
2015-04-14 14:40:00,80.92,80.92,80.89,80.89,700.0,63.4078,63.4078,63.3843,63.3843,700.0
2015-04-14 14:45:00,80.85,80.85,80.72,80.72,400.0,63.353,63.353,63.2511,63.2511,400.0
2015-04-14 14:50:00,80.71,80.71,80.66,80.67,800.0,63.2433,63.2433,63.2041,63.2119,800.0
2015-04-14 14:55:00,80.66,80.69,80.61,80.69,1800.0,63.2041,63.2276,63.1649,63.2276,1800.0
2015-04-14 15:00:00,80.69,80.77,80.6,80.6,2600.0,63.2276,63.2903,63.1571,63.1571,2600.0
2015-04-14 15:05:00,80.57,80.61,80.53,80.53,1500.0,63.1336,63.1649,63.1022,63.1022,1500.0
2015-04-14 15:10:00,80.53,80.55,80.49,80.49,1500.0,63.1022,63.1179,63.0709,63.0709,1500.0
2015-04-14 15:15:00,80.48,80.48,80.37,80.41,1800.0,63.063,63.063,62.9768,63.0082,1800.0
2015-04-14 15:20:00,80.43,80.43,80.37,80.42,2100.0,63.0238,63.0238,62.9768,63.016,2100.0
2015-04-14 15:25:00,80.43,80.45,80.37,80.37,2100.0,63.0238,63.0395,62.9768,62.9768,2100.0
2015-04-14 15:30:00,80.31,80.46,80.31,80.4,3500.0,62.9298,63.0474,62.9298,63.0003,3500.0
2015-04-14 15:35:00,80.41,80.49,80.35,80.35,3900.0,63.0082,63.0709,62.9612,62.9612,3900.0
2015-04-14 15:40:00,80.35,80.36,80.3,80.35,2100.0,62.9612,62.969,62.922,62.9612,2100.0
2015-04-14 15:45:00,80.36,80.37,80.28,80.28,3800.0,62.969,62.9768,62.9063,62.9063,3800.0
2015-04-14 15:50:00,80.28,80.37,80.28,80.35,2700.0,62.9063,62.9768,62.9063,62.9612,2700.0
2015-04-14 15:55:00,80.36,80.39,80.22,80.39,3600.0,62.969,62.9925,62.8593,62.9925,3600.0
2015-04-15 09:30:00,81.43,81.43,80.9,80.9,1000.0,63.8074,63.8074,63.3921,63.3921,1000.0
2015-04-15 09:35:00,80.86,81.12,80.81,81.12,800.0,63.3608,63.5645,63.3216,63.5645,800.0
2015-04-15 09:40:00,81.2,81.2,80.85,80.98,1300.0,63.6272,63.6272,63.353,63.4548,1300.0
2015-04-15 09:45:00,81.1,81.27,80.95,81.08,700.0,63.5489,63.6821,63.4313,63.5332,700.0
2015-04-15 09:50:00,81.1,81.1,80.96,81.03,600.0,63.5489,63.5489,63.4391,63.494,600.0
2015-04-15 09:55:00,81.06,81.18,81.06,81.18,800.0,63.5175,63.6115,63.5175,63.6115,800.0
2015-04-15 10:00:00,81.26,81.43,81.21,81.34,1600.0,63.6742,63.8074,63.635,63.7369,1600.0
2015-04-15 10:05:00,81.31,81.36,80.96,80.99,4100.0,63.7134,63.7526,63.4391,63.4627,4100.0
2015-04-15 10:10:00,80.96,81.22,80.96,81.2,900.0,63.4391,63.6429,63.4391,63.6272,900.0
2015-04-15 10:15:00,81.02,81.08,80.94,80.97,900.0,63.4862,63.5332,63.4235,63.447,900.0
2015-04-15 10:20:00,80.91,80.95,80.8,80.8,2100.0,63.4,63.4313,63.3138,63.3138,2100.0
2015-04-15 10:25:00,80.78,80.87,80.77,80.77,2500.0,63.2981,63.3686,63.2903,63.2903,2500.0
2015-04-15 10:30:00,80.86,81.5,80.85,81.5,1800.0,63.3608,63.8623,63.353,63.8623,1800.0
2015-04-15 10:35:00,81.42,81.61,81.42,81.61,1000.0,63.7996,63.9485,63.7996,63.9485,1000.0
2015-04-15 10:40:00,81.73,81.77,81.73,81.76,600.0,64.0425,64.0739,64.0425,64.066,600.0
2015-04-15 10:45:00,81.84,81.94,81.84,81.89,900.0,64.1287,64.2071,64.1287,64.1679,900.0
2015-04-15 10:50:00,81.92,81.92,81.77,81.78,800.0,64.1914,64.1914,64.0739,64.0817,800.0
2015-04-15 10:55:00,81.76,81.88,81.76,81.78,1000.0,64.066,64.16,64.066,64.0817,1000.0
2015-04-15 11:00:00,81.68,81.68,81.52,81.52,1300.0,64.0033,64.0033,63.878,63.878,1300.0
2015-04-15 11:05:00,81.48,81.62,81.44,81.56,2700.0,63.8466,63.9563,63.8153,63.9093,2700.0
2015-04-15 11:10:00,81.65,81.65,81.55,81.56,1000.0,63.9798,63.9798,63.9015,63.9093,1000.0
2015-04-15 11:15:00,81.51,81.54,81.5,81.5,700.0,63.8701,63.8936,63.8623,63.8623,700.0
2015-04-15 11:20:00,81.53,81.69,81.46,81.69,2100.0,63.8858,64.0112,63.8309,64.0112,2100.0
2015-04-15 11:25:00,81.71,81.71,81.64,81.64,1100.0,64.0268,64.0268,63.972,63.972,1100.0
2015-04-15 11:30:00,81.66,81.66,81.58,81.6,1300.0,63.9877,63.9877,63.925,63.9406,1300.0
2015-04-15 11:35:00,81.63,81.63,81.58,81.63,700.0,63.9642,63.9642,63.925,63.9642,700.0
2015-04-15 11:40:00,81.66,81.66,81.61,81.66,2100.0,63.9877,63.9877,63.9485,63.9877,2100.0
2015-04-15 11:45:00,81.72,81.78,81.64,81.64,400.0,64.0347,64.0817,63.972,63.972,400.0
2015-04-15 11:50:00,81.66,81.66,81.39,81.39,900.0,63.9877,63.9877,63.7761,63.7761,900.0
2015-04-15 11:55:00,81.32,81.47,81.27,81.47,300.0,63.7212,63.8388,63.6821,63.8388,300.0
2015-04-15 12:00:00,81.66,81.66,81.65,81.65,400.0,63.9877,63.9877,63.9798,63.9798,400.0
2015-04-15 12:05:00,81.69,81.72,81.63,81.72,900.0,64.0112,64.0347,63.9642,64.0347,900.0
2015-04-15 12:10:00,81.69,81.69,81.6,81.68,800.0,64.0112,64.0112,63.9406,64.0033,800.0
2015-04-15 12:15:00,81.66,81.71,81.66,81.71,900.0,63.9877,64.0268,63.9877,64.0268,900.0
2015-04-15 12:20:00,81.67,81.76,81.65,81.76,1200.0,63.9955,64.066,63.9798,64.066,1200.0
2015-04-15 12:25:00,81.79,81.85,81.78,81.81,1200.0,64.0895,64.1365,64.0817,64.1052,1200.0
2015-04-15 12:30:00,81.79,81.87,81.79,81.87,700.0,64.0895,64.1522,64.0895,64.1522,700.0
2015-04-15 12:35:00,81.97,81.97,81.91,81.94,800.0,64.2306,64.2306,64.1836,64.2071,800.0
2015-04-15 12:40:00,81.91,82.1,81.9,82.1,900.0,64.1836,64.3324,64.1757,64.3324,900.0
2015-04-15 12:45:00,82.23,82.23,82.15,82.15,700.0,64.4343,64.4343,64.3716,64.3716,700.0
2015-04-15 12:50:00,82.03,82.34,82.03,82.31,1000.0,64.2776,64.5205,64.2776,64.497,1000.0
2015-04-15 12:55:00,82.31,82.31,82.21,82.31,800.0,64.497,64.497,64.4186,64.497,800.0
2015-04-15 13:00:00,82.26,82.34,82.17,82.34,1100.0,64.4578,64.5205,64.3873,64.5205,1100.0
2015-04-15 13:05:00,82.27,82.35,82.23,82.25,1700.0,64.4656,64.5283,64.4343,64.45,1700.0
2015-04-15 13:10:00,82.15,82.2,82.12,82.2,400.0,64.3716,64.4108,64.3481,64.4108,400.0
2015-04-15 13:15:00,82.19,82.2,82.15,82.16,700.0,64.403,64.4108,64.3716,64.3795,700.0
2015-04-15 13:20:00,82.23,82.3,82.23,82.26,400.0,64.4343,64.4892,64.4343,64.4578,400.0
2015-04-15 13:25:00,82.11,82.18,82.08,82.18,800.0,64.3403,64.3951,64.3168,64.3951,800.0
2015-04-15 13:30:00,82.29,82.62,82.29,82.62,1300.0,64.4813,64.7399,64.4813,64.7399,1300.0
2015-04-15 13:35:00,82.57,82.63,82.52,82.62,1200.0,64.7007,64.7477,64.6615,64.7399,1200.0
2015-04-15 13:40:00,82.7,82.7,82.54,82.54,800.0,64.8026,64.8026,64.6772,64.6772,800.0
2015-04-15 13:45:00,82.78,82.78,82.62,82.62,1000.0,64.8653,64.8653,64.7399,64.7399,1000.0
2015-04-15 13:50:00,82.62,82.64,82.5,82.57,1000.0,64.7399,64.7556,64.6459,64.7007,1000.0
2015-04-15 13:55:00,82.57,82.71,82.52,82.65,900.0,64.7007,64.8104,64.6615,64.7634,900.0
2015-04-15 14:00:00,82.58,82.58,82.45,82.49,2400.0,64.7086,64.7086,64.6067,64.638,2400.0
2015-04-15 14:05:00,82.53,82.56,82.53,82.53,300.0,64.6694,64.6929,64.6694,64.6694,300.0
2015-04-15 14:10:00,82.56,82.57,82.52,82.52,900.0,64.6929,64.7007,64.6615,64.6615,900.0
2015-04-15 14:15:00,82.57,82.64,82.51,82.51,1600.0,64.7007,64.7556,64.6537,64.6537,1600.0
2015-04-15 14:20:00,82.48,82.52,82.47,82.47,700.0,64.6302,64.6615,64.6224,64.6224,700.0
2015-04-15 14:25:00,82.47,82.54,82.44,82.5,1100.0,64.6224,64.6772,64.5989,64.6459,1100.0
2015-04-15 14:30:00,82.5,82.5,82.27,82.37,2400.0,64.6459,64.6459,64.4656,64.544,2400.0
2015-04-15 14:35:00,82.41,82.41,82.24,82.24,700.0,64.5753,64.5753,64.4421,64.4421,700.0
2015-04-15 14:40:00,82.46,82.46,82.34,82.37,1600.0,64.6145,64.6145,64.5205,64.544,1600.0
2015-04-15 14:45:00,82.27,82.27,82.25,82.26,700.0,64.4656,64.4656,64.45,64.4578,700.0
2015-04-15 14:50:00,82.3,82.3,82.12,82.22,1500.0,64.4892,64.4892,64.3481,64.4265,1500.0
2015-04-15 14:55:00,82.24,82.45,82.24,82.45,1000.0,64.4421,64.6067,64.4421,64.6067,1000.0
2015-04-15 15:00:00,82.46,82.6,82.4,82.59,1300.0,64.6145,64.7242,64.5675,64.7164,1300.0
2015-04-15 15:05:00,82.6,82.64,82.37,82.64,1400.0,64.7242,64.7556,64.544,64.7556,1400.0
2015-04-15 15:10:00,82.68,82.68,82.41,82.41,1300.0,64.7869,64.7869,64.5753,64.5753,1300.0
2015-04-15 15:15:00,82.42,82.44,82.36,82.42,1600.0,64.5832,64.5989,64.5362,64.5832,1600.0
2015-04-15 15:20:00,82.43,82.5,82.43,82.47,1400.0,64.591,64.6459,64.591,64.6224,1400.0
2015-04-15 15:25:00,82.44,82.96,82.44,82.89,10300.0,64.5989,65.0063,64.5989,64.9515,10300.0
2015-04-15 15:30:00,82.88,82.95,82.84,82.87,3000.0,64.9436,64.9985,64.9123,64.9358,3000.0
2015-04-15 15:35:00,82.86,82.99,82.7,82.7,7200.0,64.928,65.0298,64.8026,64.8026,7200.0
2015-04-15 15:40:00,82.71,82.8,82.71,82.75,3300.0,64.8104,64.8809,64.8104,64.8418,3300.0
2015-04-15 15:45:00,82.76,82.8,82.59,82.6,5600.0,64.8496,64.8809,64.7164,64.7242,5600.0
2015-04-15 15:50:00,82.69,82.69,82.59,82.59,5400.0,64.7948,64.7948,64.7164,64.7164,5400.0
2015-04-15 15:55:00,82.59,82.6,82.38,82.38,4100.0,64.7164,64.7242,64.5518,64.5518,4100.0
2015-04-16 09:30:00,81.91,82.0,81.71,81.71,1700.0,64.1836,64.2541,64.0268,64.0268,1700.0
2015-04-16 09:35:00,82.01,82.14,81.73,81.82,2000.0,64.2619,64.3638,64.0425,64.113,2000.0
2015-04-16 09:40:00,81.96,82.36,81.85,82.36,1900.0,64.2227,64.5362,64.1365,64.5362,1900.0
2015-04-16 09:45:00,82.36,82.59,82.33,82.41,1400.0,64.5362,64.7164,64.5127,64.5753,1400.0
2015-04-16 09:50:00,82.32,82.67,82.32,82.61,800.0,64.5048,64.7791,64.5048,64.7321,800.0
2015-04-16 09:55:00,82.69,82.69,82.53,82.54,800.0,64.7948,64.7948,64.6694,64.6772,800.0
2015-04-16 10:00:00,82.53,82.62,82.35,82.62,800.0,64.6694,64.7399,64.5283,64.7399,800.0
2015-04-16 10:05:00,82.67,82.67,82.49,82.58,1500.0,64.7791,64.7791,64.638,64.7086,1500.0
2015-04-16 10:10:00,82.53,82.53,82.33,82.35,3900.0,64.6694,64.6694,64.5127,64.5283,3900.0
2015-04-16 10:15:00,82.37,82.37,82.03,82.19,2600.0,64.544,64.544,64.2776,64.403,2600.0
2015-04-16 10:20:00,82.15,82.25,82.13,82.13,700.0,64.3716,64.45,64.3559,64.3559,700.0
2015-04-16 10:25:00,82.21,82.21,81.93,81.93,2000.0,64.4186,64.4186,64.1992,64.1992,2000.0
2015-04-16 10:30:00,81.87,81.99,81.85,81.99,500.0,64.1522,64.2462,64.1365,64.2462,500.0
2015-04-16 10:35:00,81.98,81.99,81.91,81.91,800.0,64.2384,64.2462,64.1836,64.1836,800.0
2015-04-16 10:40:00,81.84,81.87,81.77,81.8,1100.0,64.1287,64.1522,64.0739,64.0974,1100.0
2015-04-16 10:45:00,81.74,81.74,81.54,81.58,2600.0,64.0503,64.0503,63.8936,63.925,2600.0
2015-04-16 10:50:00,81.74,81.74,81.58,81.58,1000.0,64.0503,64.0503,63.925,63.925,1000.0
2015-04-16 10:55:00,81.57,81.62,81.51,81.54,1900.0,63.9171,63.9563,63.8701,63.8936,1900.0
2015-04-16 11:00:00,81.65,81.86,81.58,81.82,1200.0,63.9798,64.1444,63.925,64.113,1200.0
2015-04-16 11:05:00,81.85,81.94,81.85,81.89,2600.0,64.1365,64.2071,64.1365,64.1679,2600.0
2015-04-16 11:10:00,81.84,81.96,81.76,81.89,1300.0,64.1287,64.2227,64.066,64.1679,1300.0
2015-04-16 11:15:00,81.88,81.99,81.88,81.99,700.0,64.16,64.2462,64.16,64.2462,700.0
2015-04-16 11:20:00,82.0,82.0,81.91,81.95,2600.0,64.2541,64.2541,64.1836,64.2149,2600.0
2015-04-16 11:25:00,81.92,81.95,81.74,81.94,2400.0,64.1914,64.2149,64.0503,64.2071,2400.0
2015-04-16 11:30:00,82.04,82.06,82.03,82.06,1400.0,64.2854,64.3011,64.2776,64.3011,1400.0
2015-04-16 11:35:00,82.34,82.39,82.3,82.39,900.0,64.5205,64.5597,64.4892,64.5597,900.0
2015-04-16 11:40:00,82.4,82.51,82.26,82.26,1800.0,64.5675,64.6537,64.4578,64.4578,1800.0
2015-04-16 11:45:00,82.39,82.42,82.28,82.42,1000.0,64.5597,64.5832,64.4735,64.5832,1000.0
2015-04-16 11:50:00,82.64,82.64,82.51,82.6,1800.0,64.7556,64.7556,64.6537,64.7242,1800.0
2015-04-16 11:55:00,82.73,82.83,82.73,82.77,2900.0,64.8261,64.9045,64.8261,64.8574,2900.0
2015-04-16 12:00:00,82.73,82.86,82.68,82.85,900.0,64.8261,64.928,64.7869,64.9201,900.0
2015-04-16 12:05:00,82.98,83.18,82.98,83.18,300.0,65.022,65.1787,65.022,65.1787,300.0
2015-04-16 12:10:00,83.16,83.24,83.05,83.11,1900.0,65.163,65.2257,65.0768,65.1239,1900.0
2015-04-16 12:15:00,83.29,83.49,83.29,83.49,1100.0,65.2649,65.4216,65.2649,65.4216,1100.0
2015-04-16 12:20:00,83.54,83.54,83.35,83.35,1100.0,65.4608,65.4608,65.3119,65.3119,1100.0
2015-04-16 12:25:00,83.3,83.39,83.29,83.39,500.0,65.2727,65.3433,65.2649,65.3433,500.0
2015-04-16 12:30:00,83.45,83.45,83.19,83.19,2400.0,65.3903,65.3903,65.1865,65.1865,2400.0
2015-04-16 12:35:00,83.23,83.49,83.2,83.49,1000.0,65.2179,65.4216,65.1944,65.4216,1000.0
2015-04-16 12:40:00,83.48,83.48,83.26,83.26,1700.0,65.4138,65.4138,65.2414,65.2414,1700.0
2015-04-16 12:45:00,83.13,83.21,83.03,83.2,1100.0,65.1395,65.2022,65.0612,65.1944,1100.0
2015-04-16 12:50:00,83.2,83.24,83.06,83.12,2400.0,65.1944,65.2257,65.0847,65.1317,2400.0
2015-04-16 12:55:00,83.07,83.07,82.91,82.93,1100.0,65.0925,65.0925,64.9671,64.9828,1100.0
2015-04-16 13:00:00,82.9,82.9,82.66,82.72,2000.0,64.9593,64.9593,64.7712,64.8183,2000.0
2015-04-16 13:05:00,82.88,82.88,82.61,82.61,1300.0,64.9436,64.9436,64.7321,64.7321,1300.0
2015-04-16 13:10:00,82.72,82.85,82.69,82.85,1000.0,64.8183,64.9201,64.7948,64.9201,1000.0
2015-04-16 13:15:00,82.88,83.01,82.88,83.01,1000.0,64.9436,65.0455,64.9436,65.0455,1000.0
2015-04-16 13:20:00,83.36,83.53,83.36,83.48,800.0,65.3198,65.453,65.3198,65.4138,800.0
2015-04-16 13:25:00,83.51,83.51,83.37,83.37,1000.0,65.4373,65.4373,65.3276,65.3276,1000.0
2015-04-16 13:30:00,83.3,83.51,83.3,83.51,1100.0,65.2727,65.4373,65.2727,65.4373,1100.0
2015-04-16 13:35:00,83.68,83.76,83.53,83.53,1200.0,65.5705,65.6332,65.453,65.453,1200.0
2015-04-16 13:40:00,83.6,83.83,83.6,83.83,900.0,65.5078,65.688,65.5078,65.688,900.0
2015-04-16 13:45:00,83.95,83.95,83.79,83.9,2000.0,65.7821,65.7821,65.6567,65.7429,2000.0
2015-04-16 13:50:00,84.01,84.09,83.76,83.81,2200.0,65.8291,65.8918,65.6332,65.6724,2200.0
2015-04-16 13:55:00,83.88,83.98,83.76,83.79,2200.0,65.7272,65.8056,65.6332,65.6567,2200.0
2015-04-16 14:00:00,83.82,84.03,83.81,83.98,1900.0,65.6802,65.8448,65.6724,65.8056,1900.0
2015-04-16 14:05:00,83.96,83.96,83.85,83.85,1500.0,65.7899,65.7899,65.7037,65.7037,1500.0
2015-04-16 14:10:00,83.85,83.92,83.73,83.73,1800.0,65.7037,65.7586,65.6097,65.6097,1800.0
2015-04-16 14:15:00,83.74,83.78,83.65,83.78,1500.0,65.6175,65.6489,65.547,65.6489,1500.0
2015-04-16 14:20:00,83.88,83.96,83.86,83.9,2800.0,65.7272,65.7899,65.7115,65.7429,2800.0
2015-04-16 14:25:00,83.86,83.86,83.65,83.76,2400.0,65.7115,65.7115,65.547,65.6332,2400.0
2015-04-16 14:30:00,83.8,83.96,83.8,83.9,2200.0,65.6645,65.7899,65.6645,65.7429,2200.0
2015-04-16 14:35:00,83.82,83.89,83.6,83.66,1600.0,65.6802,65.7351,65.5078,65.5548,1600.0
2015-04-16 14:40:00,83.64,83.82,83.64,83.81,1000.0,65.5392,65.6802,65.5392,65.6724,1000.0
2015-04-16 14:45:00,83.86,83.9,83.77,83.78,1700.0,65.7115,65.7429,65.641,65.6489,1700.0
2015-04-16 14:50:00,83.79,83.99,83.79,83.99,2000.0,65.6567,65.8134,65.6567,65.8134,2000.0
2015-04-16 14:55:00,84.02,84.06,83.91,83.91,2200.0,65.8369,65.8683,65.7507,65.7507,2200.0
2015-04-16 15:00:00,83.92,83.95,83.48,83.54,3900.0,65.7586,65.7821,65.4138,65.4608,3900.0
2015-04-16 15:05:00,83.53,83.54,83.41,83.44,1400.0,65.453,65.4608,65.3589,65.3824,1400.0
2015-04-16 15:10:00,83.51,83.51,83.27,83.29,1800.0,65.4373,65.4373,65.2492,65.2649,1800.0
2015-04-16 15:15:00,83.29,83.31,83.22,83.29,2200.0,65.2649,65.2806,65.2101,65.2649,2200.0
2015-04-16 15:20:00,83.36,83.42,83.34,83.39,1800.0,65.3198,65.3668,65.3041,65.3433,1800.0
2015-04-16 15:25:00,83.33,83.33,83.2,83.27,2700.0,65.2962,65.2962,65.1944,65.2492,2700.0
2015-04-16 15:30:00,83.23,83.45,83.22,83.44,2300.0,65.2179,65.3903,65.2101,65.3824,2300.0
2015-04-16 15:35:00,83.42,83.52,83.39,83.47,2200.0,65.3668,65.4451,65.3433,65.406,2200.0
2015-04-16 15:40:00,83.43,83.49,83.39,83.4,1900.0,65.3746,65.4216,65.3433,65.3511,1900.0
2015-04-16 15:45:00,83.44,83.53,83.41,83.41,3900.0,65.3824,65.453,65.3589,65.3589,3900.0
2015-04-16 15:50:00,83.38,83.46,83.27,83.38,3200.0,65.3354,65.3981,65.2492,65.3354,3200.0
2015-04-16 15:55:00,83.41,83.41,83.28,83.33,2500.0,65.3589,65.3589,65.2571,65.2962,2500.0
2015-04-17 09:30:00,82.56,82.56,82.07,82.07,500.0,64.6929,64.6929,64.3089,64.3089,500.0
2015-04-17 09:35:00,82.13,82.52,82.1,82.44,1000.0,64.3559,64.6615,64.3324,64.5989,1000.0
2015-04-17 09:40:00,82.81,82.87,82.53,82.53,1900.0,64.8888,64.9358,64.6694,64.6694,1900.0
2015-04-17 09:45:00,82.61,82.71,82.54,82.68,1500.0,64.7321,64.8104,64.6772,64.7869,1500.0
2015-04-17 09:50:00,82.54,82.76,82.54,82.76,600.0,64.6772,64.8496,64.6772,64.8496,600.0
2015-04-17 09:55:00,82.72,82.74,82.53,82.53,1300.0,64.8183,64.8339,64.6694,64.6694,1300.0
2015-04-17 10:00:00,82.46,82.55,82.4,82.47,700.0,64.6145,64.6851,64.5675,64.6224,700.0
2015-04-17 10:05:00,82.5,82.53,82.27,82.27,500.0,64.6459,64.6694,64.4656,64.4656,500.0
2015-04-17 10:10:00,81.95,82.02,81.72,81.72,700.0,64.2149,64.2698,64.0347,64.0347,700.0
2015-04-17 10:15:00,81.89,82.3,81.89,82.3,200.0,64.1679,64.4892,64.1679,64.4892,200.0
2015-04-17 10:20:00,82.29,82.31,82.24,82.31,600.0,64.4813,64.497,64.4421,64.497,600.0
2015-04-17 10:25:00,82.14,82.15,82.1,82.12,500.0,64.3638,64.3716,64.3324,64.3481,500.0
2015-04-17 10:30:00,82.13,82.21,82.07,82.07,600.0,64.3559,64.4186,64.3089,64.3089,600.0
2015-04-17 10:35:00,82.24,82.25,82.16,82.24,1300.0,64.4421,64.45,64.3795,64.4421,1300.0
2015-04-17 10:40:00,82.2,82.5,82.2,82.45,1300.0,64.4108,64.6459,64.4108,64.6067,1300.0
2015-04-17 10:45:00,82.45,82.65,82.42,82.65,1600.0,64.6067,64.7634,64.5832,64.7634,1600.0
2015-04-17 10:50:00,82.67,82.71,82.56,82.62,2300.0,64.7791,64.8104,64.6929,64.7399,2300.0
2015-04-17 10:55:00,82.63,82.67,82.56,82.67,2100.0,64.7477,64.7791,64.6929,64.7791,2100.0
2015-04-17 11:00:00,82.76,82.79,82.73,82.73,900.0,64.8496,64.8731,64.8261,64.8261,900.0
2015-04-17 11:05:00,82.93,83.0,82.93,83.0,200.0,64.9828,65.0377,64.9828,65.0377,200.0
2015-04-17 11:10:00,83.15,83.33,83.15,83.17,4300.0,65.1552,65.2962,65.1552,65.1709,4300.0
2015-04-17 11:15:00,83.15,83.48,83.15,83.4,1400.0,65.1552,65.4138,65.1552,65.3511,1400.0
2015-04-17 11:20:00,83.31,83.44,83.31,83.4,700.0,65.2806,65.3824,65.2806,65.3511,700.0
2015-04-17 11:25:00,83.34,83.39,83.31,83.31,700.0,65.3041,65.3433,65.2806,65.2806,700.0
2015-04-17 11:30:00,83.33,83.47,83.22,83.47,1000.0,65.2962,65.406,65.2101,65.406,1000.0
2015-04-17 11:35:00,83.47,83.47,83.36,83.36,900.0,65.406,65.406,65.3198,65.3198,900.0
2015-04-17 11:40:00,83.41,83.41,83.21,83.26,1000.0,65.3589,65.3589,65.2022,65.2414,1000.0
2015-04-17 11:45:00,83.37,83.37,83.22,83.24,400.0,65.3276,65.3276,65.2101,65.2257,400.0
2015-04-17 11:50:00,83.27,83.34,83.27,83.34,400.0,65.2492,65.3041,65.2492,65.3041,400.0
2015-04-17 11:55:00,83.44,83.44,83.38,83.38,600.0,65.3824,65.3824,65.3354,65.3354,600.0
2015-04-17 12:00:00,83.29,83.4,83.24,83.24,700.0,65.2649,65.3511,65.2257,65.2257,700.0
2015-04-17 12:05:00,83.28,83.45,83.28,83.4,3300.0,65.2571,65.3903,65.2571,65.3511,3300.0
2015-04-17 12:10:00,83.37,83.38,83.2,83.2,1000.0,65.3276,65.3354,65.1944,65.1944,1000.0
2015-04-17 12:15:00,83.18,83.38,83.14,83.26,1500.0,65.1787,65.3354,65.1474,65.2414,1500.0
2015-04-17 12:20:00,83.32,83.48,83.27,83.27,900.0,65.2884,65.4138,65.2492,65.2492,900.0
2015-04-17 12:25:00,83.15,83.33,83.15,83.33,600.0,65.1552,65.2962,65.1552,65.2962,600.0
2015-04-17 12:30:00,83.27,83.6,83.27,83.48,700.0,65.2492,65.5078,65.2492,65.4138,700.0
2015-04-17 12:35:00,83.43,83.5,83.43,83.44,300.0,65.3746,65.4295,65.3746,65.3824,300.0
2015-04-17 12:40:00,83.32,83.41,83.3,83.3,400.0,65.2884,65.3589,65.2727,65.2727,400.0
2015-04-17 12:45:00,83.28,83.3,83.22,83.3,400.0,65.2571,65.2727,65.2101,65.2727,400.0
2015-04-17 12:50:00,83.3,83.3,83.1,83.1,700.0,65.2727,65.2727,65.116,65.116,700.0
2015-04-17 12:55:00,83.15,83.36,83.15,83.36,600.0,65.1552,65.3198,65.1552,65.3198,600.0
2015-04-17 13:00:00,83.33,83.36,83.24,83.24,300.0,65.2962,65.3198,65.2257,65.2257,300.0
2015-04-17 13:05:00,83.29,83.32,83.08,83.08,800.0,65.2649,65.2884,65.1004,65.1004,800.0
2015-04-17 13:10:00,83.0,83.0,82.86,82.86,700.0,65.0377,65.0377,64.928,64.928,700.0
2015-04-17 13:15:00,82.81,83.0,82.81,82.91,1000.0,64.8888,65.0377,64.8888,64.9671,1000.0
2015-04-17 13:20:00,82.83,82.85,82.81,82.82,400.0,64.9045,64.9201,64.8888,64.8966,400.0
2015-04-17 13:25:00,82.74,82.75,82.69,82.72,900.0,64.8339,64.8418,64.7948,64.8183,900.0
2015-04-17 13:30:00,82.68,82.81,82.66,82.75,700.0,64.7869,64.8888,64.7712,64.8418,700.0
2015-04-17 13:35:00,82.74,82.74,82.52,82.52,500.0,64.8339,64.8339,64.6615,64.6615,500.0
2015-04-17 13:40:00,82.43,82.61,82.43,82.54,700.0,64.591,64.7321,64.591,64.6772,700.0
2015-04-17 13:45:00,82.69,82.69,82.62,82.62,300.0,64.7948,64.7948,64.7399,64.7399,300.0
2015-04-17 13:50:00,82.64,82.69,82.45,82.52,800.0,64.7556,64.7948,64.6067,64.6615,800.0
2015-04-17 13:55:00,82.52,82.52,82.52,82.52,0.0,64.6615,64.6615,64.6615,64.6615,0.0
2015-04-17 14:00:00,82.57,82.57,82.54,82.54,200.0,64.7007,64.7007,64.6772,64.6772,200.0
2015-04-17 14:05:00,82.32,82.32,82.2,82.26,900.0,64.5048,64.5048,64.4108,64.4578,900.0
2015-04-17 14:10:00,82.2,82.37,82.2,82.34,500.0,64.4108,64.544,64.4108,64.5205,500.0
2015-04-17 14:15:00,82.35,82.44,82.17,82.37,1300.0,64.5283,64.5989,64.3873,64.544,1300.0
2015-04-17 14:20:00,82.27,82.27,82.17,82.25,900.0,64.4656,64.4656,64.3873,64.45,900.0
2015-04-17 14:25:00,82.24,82.32,82.24,82.32,400.0,64.4421,64.5048,64.4421,64.5048,400.0
2015-04-17 14:30:00,82.26,82.33,82.18,82.33,600.0,64.4578,64.5127,64.3951,64.5127,600.0
2015-04-17 14:35:00,82.26,82.57,82.26,82.54,700.0,64.4578,64.7007,64.4578,64.6772,700.0
2015-04-17 14:40:00,82.51,82.54,82.47,82.54,400.0,64.6537,64.6772,64.6224,64.6772,400.0
2015-04-17 14:45:00,82.39,82.42,82.39,82.42,300.0,64.5597,64.5832,64.5597,64.5832,300.0
2015-04-17 14:50:00,82.36,82.36,82.32,82.32,400.0,64.5362,64.5362,64.5048,64.5048,400.0
2015-04-17 14:55:00,82.34,82.37,82.33,82.37,400.0,64.5205,64.544,64.5127,64.544,400.0
2015-04-17 15:00:00,82.39,82.47,82.37,82.37,700.0,64.5597,64.6224,64.544,64.544,700.0
2015-04-17 15:05:00,82.34,82.34,82.27,82.3,600.0,64.5205,64.5205,64.4656,64.4892,600.0
2015-04-17 15:10:00,82.37,82.49,82.37,82.41,1600.0,64.544,64.638,64.544,64.5753,1600.0
2015-04-17 15:15:00,82.4,82.52,82.36,82.52,1500.0,64.5675,64.6615,64.5362,64.6615,1500.0
2015-04-17 15:20:00,82.64,82.77,82.62,82.71,1000.0,64.7556,64.8574,64.7399,64.8104,1000.0
2015-04-17 15:25:00,82.71,82.95,82.71,82.95,900.0,64.8104,64.9985,64.8104,64.9985,900.0
2015-04-17 15:30:00,82.91,83.08,82.84,82.86,1600.0,64.9671,65.1004,64.9123,64.928,1600.0
2015-04-17 15:35:00,82.75,82.94,82.67,82.9,1700.0,64.8418,64.9907,64.7791,64.9593,1700.0
2015-04-17 15:40:00,82.91,83.02,82.88,82.92,1500.0,64.9671,65.0533,64.9436,64.975,1500.0
2015-04-17 15:45:00,82.88,82.88,82.51,82.53,2500.0,64.9436,64.9436,64.6537,64.6694,2500.0
2015-04-17 15:50:00,82.55,82.55,82.5,82.54,1700.0,64.6851,64.6851,64.6459,64.6772,1700.0
2015-04-17 15:55:00,82.63,82.63,82.53,82.56,3500.0,64.7477,64.7477,64.6694,64.6929,3500.0
2015-04-20 09:30:00,83.01,83.01,83.01,83.01,100.0,65.0455,65.0455,65.0455,65.0455,100.0
2015-04-20 09:35:00,83.48,83.48,83.05,83.2,1800.0,65.4138,65.4138,65.0768,65.1944,1800.0
2015-04-20 09:40:00,83.32,83.55,83.32,83.55,200.0,65.2884,65.4686,65.2884,65.4686,200.0
2015-04-20 09:45:00,83.51,83.51,83.51,83.51,100.0,65.4373,65.4373,65.4373,65.4373,100.0
2015-04-20 09:50:00,83.48,83.59,83.48,83.59,200.0,65.4138,65.5,65.4138,65.5,200.0
2015-04-20 09:55:00,83.59,83.59,83.59,83.59,0.0,65.5,65.5,65.5,65.5,0.0
2015-04-20 10:00:00,84.14,84.35,84.14,84.33,900.0,65.931,66.0955,65.931,66.0798,900.0
2015-04-20 10:05:00,84.19,84.5,84.19,84.5,600.0,65.9701,66.213,65.9701,66.213,600.0
2015-04-20 10:10:00,84.51,84.6,84.47,84.47,300.0,66.2209,66.2914,66.1895,66.1895,300.0
2015-04-20 10:15:00,84.42,84.56,84.42,84.49,600.0,66.1504,66.2601,66.1504,66.2052,600.0
2015-04-20 10:20:00,84.32,84.32,84.11,84.18,1400.0,66.072,66.072,65.9074,65.9623,1400.0
2015-04-20 10:25:00,84.06,84.06,83.99,84.05,2900.0,65.8683,65.8683,65.8134,65.8604,2900.0
2015-04-20 10:30:00,84.07,84.16,84.03,84.16,1000.0,65.8761,65.9466,65.8448,65.9466,1000.0
2015-04-20 10:35:00,84.23,84.26,84.22,84.22,500.0,66.0015,66.025,65.9936,65.9936,500.0
2015-04-20 10:40:00,84.35,84.38,84.19,84.19,500.0,66.0955,66.119,65.9701,65.9701,500.0
2015-04-20 10:45:00,84.12,84.12,84.07,84.07,1900.0,65.9153,65.9153,65.8761,65.8761,1900.0
2015-04-20 10:50:00,84.1,84.4,84.1,84.4,2900.0,65.8996,66.1347,65.8996,66.1347,2900.0
2015-04-20 10:55:00,84.37,84.69,84.37,84.69,1800.0,66.1112,66.3619,66.1112,66.3619,1800.0
2015-04-20 11:00:00,84.59,84.59,84.51,84.58,500.0,66.2836,66.2836,66.2209,66.2757,500.0
2015-04-20 11:05:00,84.46,84.54,84.21,84.21,1400.0,66.1817,66.2444,65.9858,65.9858,1400.0
2015-04-20 11:10:00,84.33,84.45,84.33,84.39,400.0,66.0798,66.1739,66.0798,66.1269,400.0
2015-04-20 11:15:00,84.42,84.5,84.4,84.5,1200.0,66.1504,66.213,66.1347,66.213,1200.0
2015-04-20 11:20:00,84.54,84.64,84.54,84.64,600.0,66.2444,66.3227,66.2444,66.3227,600.0
2015-04-20 11:25:00,84.74,84.74,84.35,84.35,400.0,66.4011,66.4011,66.0955,66.0955,400.0
2015-04-20 11:30:00,84.44,84.49,84.42,84.49,400.0,66.166,66.2052,66.1504,66.2052,400.0
2015-04-20 11:35:00,84.48,84.54,84.48,84.49,3100.0,66.1974,66.2444,66.1974,66.2052,3100.0
2015-04-20 11:40:00,84.7,84.75,84.58,84.58,1300.0,66.3698,66.4089,66.2757,66.2757,1300.0
2015-04-20 11:45:00,84.7,84.75,84.54,84.72,1000.0,66.3698,66.4089,66.2444,66.3854,1000.0
2015-04-20 11:50:00,84.61,84.79,84.59,84.62,1300.0,66.2992,66.4403,66.2836,66.3071,1300.0
2015-04-20 11:55:00,84.64,84.65,84.59,84.65,400.0,66.3227,66.3306,66.2836,66.3306,400.0
2015-04-20 12:00:00,84.68,84.81,84.68,84.81,300.0,66.3541,66.456,66.3541,66.456,300.0
2015-04-20 12:05:00,84.84,85.06,84.84,85.06,1600.0,66.4795,66.6519,66.4795,66.6519,1600.0
2015-04-20 12:10:00,85.04,85.18,85.04,85.18,900.0,66.6362,66.7459,66.6362,66.7459,900.0
2015-04-20 12:15:00,85.18,85.3,85.15,85.27,2800.0,66.7459,66.8399,66.7224,66.8164,2800.0
2015-04-20 12:20:00,85.26,85.54,85.23,85.54,1700.0,66.8086,67.028,66.7851,67.028,1700.0
2015-04-20 12:25:00,85.6,85.66,85.42,85.42,1200.0,67.075,67.122,66.9339,66.9339,1200.0
2015-04-20 12:30:00,85.39,85.4,85.27,85.4,800.0,66.9104,66.9183,66.8164,66.9183,800.0
2015-04-20 12:35:00,85.47,85.49,85.44,85.44,400.0,66.9731,66.9888,66.9496,66.9496,400.0
2015-04-20 12:40:00,85.4,85.67,85.39,85.67,1600.0,66.9183,67.1298,66.9104,67.1298,1600.0
2015-04-20 12:45:00,85.63,85.68,85.58,85.68,1100.0,67.0985,67.1377,67.0593,67.1377,1100.0
2015-04-20 12:50:00,85.67,85.67,85.5,85.54,800.0,67.1298,67.1298,66.9966,67.028,800.0
2015-04-20 12:55:00,85.6,85.73,85.6,85.68,1000.0,67.075,67.1769,67.075,67.1377,1000.0
2015-04-20 13:00:00,85.62,85.62,85.62,85.62,100.0,67.0907,67.0907,67.0907,67.0907,100.0
2015-04-20 13:05:00,85.45,85.46,85.3,85.3,500.0,66.9575,66.9653,66.8399,66.8399,500.0
2015-04-20 13:10:00,85.28,85.47,85.28,85.47,600.0,66.8242,66.9731,66.8242,66.9731,600.0
2015-04-20 13:15:00,85.53,85.56,85.27,85.3,700.0,67.0201,67.0436,66.8164,66.8399,700.0
2015-04-20 13:20:00,85.19,85.19,85.11,85.14,500.0,66.7537,66.7537,66.691,66.7145,500.0
2015-04-20 13:25:00,85.19,85.22,85.19,85.22,600.0,66.7537,66.7772,66.7537,66.7772,600.0
2015-04-20 13:30:00,85.15,85.18,84.95,85.02,1200.0,66.7224,66.7459,66.5657,66.6205,1200.0
2015-04-20 13:35:00,84.94,84.94,84.81,84.81,300.0,66.5578,66.5578,66.456,66.456,300.0
2015-04-20 13:40:00,84.95,85.0,84.91,84.91,400.0,66.5657,66.6048,66.5343,66.5343,400.0
2015-04-20 13:45:00,84.86,84.9,84.86,84.9,400.0,66.4951,66.5265,66.4951,66.5265,400.0
2015-04-20 13:50:00,84.97,85.0,84.81,84.81,700.0,66.5813,66.6048,66.456,66.456,700.0
2015-04-20 13:55:00,84.81,84.87,84.56,84.56,800.0,66.456,66.503,66.2601,66.2601,800.0
2015-04-20 14:00:00,84.55,84.6,84.44,84.57,1400.0,66.2522,66.2914,66.166,66.2679,1400.0
2015-04-20 14:05:00,84.58,84.65,84.58,84.65,600.0,66.2757,66.3306,66.2757,66.3306,600.0
2015-04-20 14:10:00,84.74,84.87,84.71,84.71,1700.0,66.4011,66.503,66.3776,66.3776,1700.0
2015-04-20 14:15:00,84.68,84.68,84.5,84.5,900.0,66.3541,66.3541,66.213,66.213,900.0
2015-04-20 14:20:00,84.31,84.44,84.3,84.44,1400.0,66.0642,66.166,66.0563,66.166,1400.0
2015-04-20 14:25:00,84.53,84.62,84.49,84.61,800.0,66.2366,66.3071,66.2052,66.2992,800.0
2015-04-20 14:30:00,84.61,84.65,84.61,84.65,300.0,66.2992,66.3306,66.2992,66.3306,300.0
2015-04-20 14:35:00,84.62,84.62,84.3,84.3,1600.0,66.3071,66.3071,66.0563,66.0563,1600.0
2015-04-20 14:40:00,84.26,84.27,84.11,84.11,400.0,66.025,66.0328,65.9074,65.9074,400.0
2015-04-20 14:45:00,84.16,84.31,84.16,84.31,700.0,65.9466,66.0642,65.9466,66.0642,700.0
2015-04-20 14:50:00,84.49,84.49,84.4,84.4,1200.0,66.2052,66.2052,66.1347,66.1347,1200.0
2015-04-20 14:55:00,84.43,84.43,84.34,84.36,1100.0,66.1582,66.1582,66.0877,66.1033,1100.0
2015-04-20 15:00:00,84.39,84.61,84.39,84.61,900.0,66.1269,66.2992,66.1269,66.2992,900.0
2015-04-20 15:05:00,84.71,84.79,84.71,84.74,900.0,66.3776,66.4403,66.3776,66.4011,900.0
2015-04-20 15:10:00,84.64,84.71,84.64,84.68,600.0,66.3227,66.3776,66.3227,66.3541,600.0
2015-04-20 15:15:00,84.74,84.89,84.74,84.87,1700.0,66.4011,66.5186,66.4011,66.503,1700.0
2015-04-20 15:20:00,84.77,84.77,84.63,84.74,1000.0,66.4246,66.4246,66.3149,66.4011,1000.0
2015-04-20 15:25:00,84.72,84.76,84.71,84.75,1500.0,66.3854,66.4168,66.3776,66.4089,1500.0
2015-04-20 15:30:00,84.77,84.8,84.58,84.59,5600.0,66.4246,66.4481,66.2757,66.2836,5600.0
2015-04-20 15:35:00,84.52,84.52,84.17,84.17,4000.0,66.2287,66.2287,65.9545,65.9545,4000.0
2015-04-20 15:40:00,84.17,84.23,84.04,84.04,5200.0,65.9545,66.0015,65.8526,65.8526,5200.0
2015-04-20 15:45:00,84.01,84.14,84.01,84.06,7100.0,65.8291,65.931,65.8291,65.8683,7100.0
2015-04-20 15:50:00,84.02,84.02,83.88,83.9,9100.0,65.8369,65.8369,65.7272,65.7429,9100.0
2015-04-20 15:55:00,83.89,84.09,83.88,84.09,7500.0,65.7351,65.8918,65.7272,65.8918,7500.0
2015-04-21 09:30:00,84.07,84.07,83.37,83.37,200.0,65.8761,65.8761,65.3276,65.3276,200.0
2015-04-21 09:35:00,83.44,83.44,82.96,82.96,1300.0,65.3824,65.3824,65.0063,65.0063,1300.0
2015-04-21 09:40:00,83.04,83.76,83.04,83.76,2000.0,65.069,65.6332,65.069,65.6332,2000.0
2015-04-21 09:45:00,83.79,83.87,83.75,83.75,3500.0,65.6567,65.7194,65.6254,65.6254,3500.0
2015-04-21 09:50:00,83.78,83.85,83.75,83.85,900.0,65.6489,65.7037,65.6254,65.7037,900.0
2015-04-21 09:55:00,83.78,83.82,83.75,83.76,500.0,65.6489,65.6802,65.6254,65.6332,500.0
2015-04-21 10:00:00,83.8,83.8,83.18,83.31,600.0,65.6645,65.6645,65.1787,65.2806,600.0
2015-04-21 10:05:00,83.33,83.37,83.33,83.37,400.0,65.2962,65.3276,65.2962,65.3276,400.0
2015-04-21 10:10:00,83.49,83.49,83.4,83.42,400.0,65.4216,65.4216,65.3511,65.3668,400.0
2015-04-21 10:15:00,83.37,83.46,83.37,83.46,600.0,65.3276,65.3981,65.3276,65.3981,600.0
2015-04-21 10:20:00,83.1,83.12,82.93,82.98,700.0,65.116,65.1317,64.9828,65.022,700.0
2015-04-21 10:25:00,82.92,83.03,82.92,83.01,700.0,64.975,65.0612,64.975,65.0455,700.0
2015-04-21 10:30:00,82.99,83.12,82.99,83.07,1200.0,65.0298,65.1317,65.0298,65.0925,1200.0
2015-04-21 10:35:00,83.05,83.19,82.95,83.14,1600.0,65.0768,65.1865,64.9985,65.1474,1600.0
2015-04-21 10:40:00,83.24,83.28,83.09,83.09,700.0,65.2257,65.2571,65.1082,65.1082,700.0
2015-04-21 10:45:00,83.03,83.03,82.82,82.82,1200.0,65.0612,65.0612,64.8966,64.8966,1200.0
2015-04-21 10:50:00,82.83,82.83,82.64,82.69,1300.0,64.9045,64.9045,64.7556,64.7948,1300.0
2015-04-21 10:55:00,82.56,82.56,82.52,82.52,300.0,64.6929,64.6929,64.6615,64.6615,300.0
2015-04-21 11:00:00,82.51,82.74,82.51,82.7,1300.0,64.6537,64.8339,64.6537,64.8026,1300.0
2015-04-21 11:05:00,82.71,82.92,82.71,82.92,1600.0,64.8104,64.975,64.8104,64.975,1600.0
2015-04-21 11:10:00,82.97,83.0,82.92,83.0,900.0,65.0142,65.0377,64.975,65.0377,900.0
2015-04-21 11:15:00,83.02,83.06,82.92,82.97,1000.0,65.0533,65.0847,64.975,65.0142,1000.0
2015-04-21 11:20:00,82.8,82.82,82.66,82.7,1600.0,64.8809,64.8966,64.7712,64.8026,1600.0
2015-04-21 11:25:00,82.68,82.86,82.65,82.86,400.0,64.7869,64.928,64.7634,64.928,400.0
2015-04-21 11:30:00,82.9,82.96,82.45,82.45,1100.0,64.9593,65.0063,64.6067,64.6067,1100.0
2015-04-21 11:35:00,82.54,82.75,82.54,82.7,800.0,64.6772,64.8418,64.6772,64.8026,800.0
2015-04-21 11:40:00,82.69,82.79,82.65,82.71,1300.0,64.7948,64.8731,64.7634,64.8104,1300.0
2015-04-21 11:45:00,82.66,82.66,82.44,82.5,700.0,64.7712,64.7712,64.5989,64.6459,700.0
2015-04-21 11:50:00,82.52,82.64,82.52,82.54,500.0,64.6615,64.7556,64.6615,64.6772,500.0
2015-04-21 11:55:00,82.61,82.8,82.61,82.76,700.0,64.7321,64.8809,64.7321,64.8496,700.0
2015-04-21 12:00:00,82.6,82.61,82.53,82.61,500.0,64.7242,64.7321,64.6694,64.7321,500.0
2015-04-21 12:05:00,82.63,82.76,82.61,82.67,1400.0,64.7477,64.8496,64.7321,64.7791,1400.0
2015-04-21 12:10:00,82.55,82.55,82.5,82.5,500.0,64.6851,64.6851,64.6459,64.6459,500.0
2015-04-21 12:15:00,82.48,82.84,82.48,82.84,400.0,64.6302,64.9123,64.6302,64.9123,400.0
2015-04-21 12:20:00,82.85,82.85,82.74,82.78,600.0,64.9201,64.9201,64.8339,64.8653,600.0
2015-04-21 12:25:00,82.98,82.98,82.85,82.88,1100.0,65.022,65.022,64.9201,64.9436,1100.0
2015-04-21 12:30:00,83.17,83.17,83.11,83.11,300.0,65.1709,65.1709,65.1239,65.1239,300.0
2015-04-21 12:35:00,83.01,83.01,82.91,83.0,900.0,65.0455,65.0455,64.9671,65.0377,900.0
2015-04-21 12:40:00,82.97,83.0,82.88,82.88,600.0,65.0142,65.0377,64.9436,64.9436,600.0
2015-04-21 12:45:00,82.91,83.06,82.91,83.02,800.0,64.9671,65.0847,64.9671,65.0533,800.0
2015-04-21 12:50:00,82.71,82.87,82.71,82.86,600.0,64.8104,64.9358,64.8104,64.928,600.0
2015-04-21 12:55:00,82.84,82.84,82.56,82.56,1100.0,64.9123,64.9123,64.6929,64.6929,1100.0
2015-04-21 13:00:00,82.58,82.78,82.58,82.71,1200.0,64.7086,64.8653,64.7086,64.8104,1200.0
2015-04-21 13:05:00,82.73,82.98,82.73,82.98,800.0,64.8261,65.022,64.8261,65.022,800.0
2015-04-21 13:10:00,82.95,82.95,82.92,82.92,200.0,64.9985,64.9985,64.975,64.975,200.0
2015-04-21 13:15:00,82.88,82.88,82.72,82.8,800.0,64.9436,64.9436,64.8183,64.8809,800.0
2015-04-21 13:20:00,82.83,82.83,82.82,82.82,300.0,64.9045,64.9045,64.8966,64.8966,300.0
2015-04-21 13:25:00,82.87,82.94,82.75,82.82,2400.0,64.9358,64.9907,64.8418,64.8966,2400.0
2015-04-21 13:30:00,82.93,82.95,82.87,82.87,600.0,64.9828,64.9985,64.9358,64.9358,600.0
2015-04-21 13:35:00,82.91,82.91,82.89,82.89,300.0,64.9671,64.9671,64.9515,64.9515,300.0
2015-04-21 13:40:00,82.71,82.78,82.56,82.56,1200.0,64.8104,64.8653,64.6929,64.6929,1200.0
2015-04-21 13:45:00,82.49,82.61,82.49,82.61,1000.0,64.638,64.7321,64.638,64.7321,1000.0
2015-04-21 13:50:00,82.55,82.62,82.52,82.52,500.0,64.6851,64.7399,64.6615,64.6615,500.0
2015-04-21 13:55:00,82.48,82.51,82.43,82.43,1000.0,64.6302,64.6537,64.591,64.591,1000.0
2015-04-21 14:00:00,82.31,82.38,82.28,82.37,600.0,64.497,64.5518,64.4735,64.544,600.0
2015-04-21 14:05:00,82.3,82.3,82.03,82.15,1100.0,64.4892,64.4892,64.2776,64.3716,1100.0
2015-04-21 14:10:00,82.12,82.12,82.02,82.06,800.0,64.3481,64.3481,64.2698,64.3011,800.0
2015-04-21 14:15:00,82.1,82.26,82.1,82.24,2500.0,64.3324,64.4578,64.3324,64.4421,2500.0
2015-04-21 14:20:00,82.33,82.49,82.33,82.49,1000.0,64.5127,64.638,64.5127,64.638,1000.0
2015-04-21 14:25:00,82.5,82.56,82.49,82.56,1300.0,64.6459,64.6929,64.638,64.6929,1300.0
2015-04-21 14:30:00,82.53,82.54,82.35,82.35,1400.0,64.6694,64.6772,64.5283,64.5283,1400.0
2015-04-21 14:35:00,82.34,82.35,82.26,82.35,500.0,64.5205,64.5283,64.4578,64.5283,500.0
2015-04-21 14:40:00,82.37,82.37,82.22,82.22,1100.0,64.544,64.544,64.4265,64.4265,1100.0
2015-04-21 14:45:00,82.23,82.27,82.22,82.26,1600.0,64.4343,64.4656,64.4265,64.4578,1600.0
2015-04-21 14:50:00,82.52,82.52,82.49,82.49,800.0,64.6615,64.6615,64.638,64.638,800.0
2015-04-21 14:55:00,82.47,82.58,82.47,82.58,1200.0,64.6224,64.7086,64.6224,64.7086,1200.0
2015-04-21 15:00:00,82.65,82.76,82.58,82.58,2900.0,64.7634,64.8496,64.7086,64.7086,2900.0
2015-04-21 15:05:00,82.51,82.78,82.51,82.74,1600.0,64.6537,64.8653,64.6537,64.8339,1600.0
2015-04-21 15:10:00,82.7,82.7,82.58,82.58,700.0,64.8026,64.8026,64.7086,64.7086,700.0
2015-04-21 15:15:00,82.6,82.61,82.57,82.58,2200.0,64.7242,64.7321,64.7007,64.7086,2200.0
2015-04-21 15:20:00,82.59,82.67,82.59,82.67,200.0,64.7164,64.7791,64.7164,64.7791,200.0
2015-04-21 15:25:00,82.69,82.7,82.49,82.49,2200.0,64.7948,64.8026,64.638,64.638,2200.0
2015-04-21 15:30:00,82.45,82.45,82.18,82.32,1500.0,64.6067,64.6067,64.3951,64.5048,1500.0
2015-04-21 15:35:00,82.47,82.69,82.47,82.68,800.0,64.6224,64.7948,64.6224,64.7869,800.0
2015-04-21 15:40:00,82.71,82.77,82.61,82.61,400.0,64.8104,64.8574,64.7321,64.7321,400.0
2015-04-21 15:45:00,82.68,82.79,82.66,82.76,2700.0,64.7869,64.8731,64.7712,64.8496,2700.0
2015-04-21 15:50:00,82.75,82.81,82.73,82.77,3800.0,64.8418,64.8888,64.8261,64.8574,3800.0
2015-04-21 15:55:00,82.78,82.84,82.75,82.81,2100.0,64.8653,64.9123,64.8418,64.8888,2100.0
2015-04-22 09:30:00,83.19,83.39,82.79,82.79,1100.0,65.1865,65.3433,64.8731,64.8731,1100.0
2015-04-22 09:35:00,82.76,83.36,82.76,83.36,700.0,64.8496,65.3198,64.8496,65.3198,700.0
2015-04-22 09:40:00,83.17,83.29,83.12,83.16,1100.0,65.1709,65.2649,65.1317,65.163,1100.0
2015-04-22 09:45:00,83.33,83.33,83.08,83.08,1000.0,65.2962,65.2962,65.1004,65.1004,1000.0
2015-04-22 09:50:00,82.98,82.98,82.98,82.98,100.0,65.022,65.022,65.022,65.022,100.0
2015-04-22 09:55:00,82.78,82.78,82.72,82.72,300.0,64.8653,64.8653,64.8183,64.8183,300.0
2015-04-22 10:00:00,82.54,82.59,82.41,82.41,1100.0,64.6772,64.7164,64.5753,64.5753,1100.0
2015-04-22 10:05:00,82.16,82.16,81.97,82.1,800.0,64.3795,64.3795,64.2306,64.3324,800.0
2015-04-22 10:10:00,82.04,82.04,81.77,81.77,400.0,64.2854,64.2854,64.0739,64.0739,400.0
2015-04-22 10:15:00,81.88,81.88,81.56,81.56,900.0,64.16,64.16,63.9093,63.9093,900.0
2015-04-22 10:20:00,81.57,81.83,81.52,81.75,1000.0,63.9171,64.1209,63.878,64.0582,1000.0
2015-04-22 10:25:00,81.71,81.74,81.66,81.74,900.0,64.0268,64.0503,63.9877,64.0503,900.0
2015-04-22 10:30:00,81.72,82.2,81.72,82.03,7400.0,64.0347,64.4108,64.0347,64.2776,7400.0
2015-04-22 10:35:00,81.87,81.99,81.85,81.99,400.0,64.1522,64.2462,64.1365,64.2462,400.0
2015-04-22 10:40:00,81.99,82.24,81.94,82.24,4300.0,64.2462,64.4421,64.2071,64.4421,4300.0
2015-04-22 10:45:00,82.29,82.5,82.24,82.24,2400.0,64.4813,64.6459,64.4421,64.4421,2400.0
2015-04-22 10:50:00,82.36,82.36,82.19,82.26,1000.0,64.5362,64.5362,64.403,64.4578,1000.0
2015-04-22 10:55:00,82.29,82.41,82.29,82.37,2500.0,64.4813,64.5753,64.4813,64.544,2500.0
2015-04-22 11:00:00,82.37,82.37,82.28,82.33,1300.0,64.544,64.544,64.4735,64.5127,1300.0
2015-04-22 11:05:00,82.43,82.45,82.42,82.45,1300.0,64.591,64.6067,64.5832,64.6067,1300.0
2015-04-22 11:10:00,82.44,82.48,82.37,82.44,1200.0,64.5989,64.6302,64.544,64.5989,1200.0
2015-04-22 11:15:00,82.41,82.41,82.13,82.26,1700.0,64.5753,64.5753,64.3559,64.4578,1700.0
2015-04-22 11:20:00,82.22,82.29,82.22,82.29,600.0,64.4265,64.4813,64.4265,64.4813,600.0
2015-04-22 11:25:00,82.31,82.47,82.28,82.45,1100.0,64.497,64.6224,64.4735,64.6067,1100.0
2015-04-22 11:30:00,82.44,82.44,82.17,82.17,2100.0,64.5989,64.5989,64.3873,64.3873,2100.0
2015-04-22 11:35:00,82.35,82.49,82.35,82.43,700.0,64.5283,64.638,64.5283,64.591,700.0
2015-04-22 11:40:00,82.48,82.48,82.31,82.38,1000.0,64.6302,64.6302,64.497,64.5518,1000.0
2015-04-22 11:45:00,82.42,82.42,82.15,82.2,1400.0,64.5832,64.5832,64.3716,64.4108,1400.0
2015-04-22 11:50:00,82.09,82.09,81.93,81.94,2300.0,64.3246,64.3246,64.1992,64.2071,2300.0
2015-04-22 11:55:00,82.02,82.04,81.98,81.98,1600.0,64.2698,64.2854,64.2384,64.2384,1600.0
2015-04-22 12:00:00,82.07,82.15,81.98,81.98,900.0,64.3089,64.3716,64.2384,64.2384,900.0
2015-04-22 12:05:00,81.99,81.99,81.98,81.99,500.0,64.2462,64.2462,64.2384,64.2462,500.0
2015-04-22 12:10:00,82.01,82.2,82.01,82.2,1800.0,64.2619,64.4108,64.2619,64.4108,1800.0
2015-04-22 12:15:00,82.17,82.31,82.14,82.3,1000.0,64.3873,64.497,64.3638,64.4892,1000.0
2015-04-22 12:20:00,82.33,82.33,82.26,82.28,800.0,64.5127,64.5127,64.4578,64.4735,800.0
2015-04-22 12:25:00,82.31,82.31,82.28,82.28,500.0,64.497,64.497,64.4735,64.4735,500.0
2015-04-22 12:30:00,82.34,82.34,82.23,82.23,800.0,64.5205,64.5205,64.4343,64.4343,800.0
2015-04-22 12:35:00,82.34,82.38,82.34,82.35,500.0,64.5205,64.5518,64.5205,64.5283,500.0
2015-04-22 12:40:00,82.33,82.36,82.31,82.36,300.0,64.5127,64.5362,64.497,64.5362,300.0
2015-04-22 12:45:00,82.42,82.42,82.24,82.24,600.0,64.5832,64.5832,64.4421,64.4421,600.0
2015-04-22 12:50:00,82.45,82.45,82.43,82.43,400.0,64.6067,64.6067,64.591,64.591,400.0
2015-04-22 12:55:00,82.41,82.42,82.36,82.42,300.0,64.5753,64.5832,64.5362,64.5832,300.0
2015-04-22 13:00:00,82.38,82.38,82.26,82.26,1000.0,64.5518,64.5518,64.4578,64.4578,1000.0
2015-04-22 13:05:00,82.29,82.31,82.27,82.31,900.0,64.4813,64.497,64.4656,64.497,900.0
2015-04-22 13:10:00,82.36,82.36,82.28,82.35,1600.0,64.5362,64.5362,64.4735,64.5283,1600.0
2015-04-22 13:15:00,82.44,82.46,82.43,82.43,400.0,64.5989,64.6145,64.591,64.591,400.0
2015-04-22 13:20:00,82.47,82.47,82.38,82.38,700.0,64.6224,64.6224,64.5518,64.5518,700.0
2015-04-22 13:25:00,82.44,82.56,82.41,82.41,2100.0,64.5989,64.6929,64.5753,64.5753,2100.0
2015-04-22 13:30:00,82.43,82.47,82.43,82.46,800.0,64.591,64.6224,64.591,64.6145,800.0
2015-04-22 13:35:00,82.44,82.51,82.44,82.47,1300.0,64.5989,64.6537,64.5989,64.6224,1300.0
2015-04-22 13:40:00,82.47,82.54,82.46,82.52,1100.0,64.6224,64.6772,64.6145,64.6615,1100.0
2015-04-22 13:45:00,82.5,82.61,82.49,82.6,2000.0,64.6459,64.7321,64.638,64.7242,2000.0
2015-04-22 13:50:00,82.6,82.62,82.55,82.62,900.0,64.7242,64.7399,64.6851,64.7399,900.0
2015-04-22 13:55:00,82.62,82.78,82.62,82.71,1500.0,64.7399,64.8653,64.7399,64.8104,1500.0
2015-04-22 14:00:00,82.67,82.68,82.63,82.66,900.0,64.7791,64.7869,64.7477,64.7712,900.0
2015-04-22 14:05:00,82.62,82.64,82.57,82.58,700.0,64.7399,64.7556,64.7007,64.7086,700.0
2015-04-22 14:10:00,82.54,82.54,82.47,82.47,400.0,64.6772,64.6772,64.6224,64.6224,400.0
2015-04-22 14:15:00,82.47,82.47,82.28,82.28,600.0,64.6224,64.6224,64.4735,64.4735,600.0
2015-04-22 14:20:00,82.14,82.14,81.96,82.0,1200.0,64.3638,64.3638,64.2227,64.2541,1200.0
2015-04-22 14:25:00,82.0,82.02,82.0,82.0,500.0,64.2541,64.2698,64.2541,64.2541,500.0
2015-04-22 14:30:00,81.92,81.97,81.85,81.97,1800.0,64.1914,64.2306,64.1365,64.2306,1800.0
2015-04-22 14:35:00,82.0,82.13,81.99,82.03,1000.0,64.2541,64.3559,64.2462,64.2776,1000.0
2015-04-22 14:40:00,81.98,82.06,81.98,82.06,200.0,64.2384,64.3011,64.2384,64.3011,200.0
2015-04-22 14:45:00,82.02,82.13,82.01,82.13,1100.0,64.2698,64.3559,64.2619,64.3559,1100.0
2015-04-22 14:50:00,82.16,82.17,82.16,82.17,500.0,64.3795,64.3873,64.3795,64.3873,500.0
2015-04-22 14:55:00,82.17,82.22,82.17,82.18,700.0,64.3873,64.4265,64.3873,64.3951,700.0
2015-04-22 15:00:00,82.22,82.31,82.22,82.22,600.0,64.4265,64.497,64.4265,64.4265,600.0
2015-04-22 15:05:00,82.21,82.21,82.17,82.18,500.0,64.4186,64.4186,64.3873,64.3951,500.0
2015-04-22 15:10:00,82.14,82.14,82.0,82.0,2700.0,64.3638,64.3638,64.2541,64.2541,2700.0
2015-04-22 15:15:00,82.0,82.0,81.72,81.72,1700.0,64.2541,64.2541,64.0347,64.0347,1700.0
2015-04-22 15:20:00,81.73,81.95,81.73,81.95,2100.0,64.0425,64.2149,64.0425,64.2149,2100.0
2015-04-22 15:25:00,81.96,81.96,81.85,81.85,800.0,64.2227,64.2227,64.1365,64.1365,800.0
2015-04-22 15:30:00,81.81,81.83,81.66,81.72,2600.0,64.1052,64.1209,63.9877,64.0347,2600.0
2015-04-22 15:35:00,81.71,81.76,81.69,81.76,1300.0,64.0268,64.066,64.0112,64.066,1300.0
2015-04-22 15:40:00,81.73,81.79,81.67,81.79,4100.0,64.0425,64.0895,63.9955,64.0895,4100.0
2015-04-22 15:45:00,81.81,81.86,81.75,81.76,2700.0,64.1052,64.1444,64.0582,64.066,2700.0
2015-04-22 15:50:00,81.78,81.82,81.74,81.82,3700.0,64.0817,64.113,64.0503,64.113,3700.0
2015-04-22 15:55:00,81.83,81.98,81.83,81.97,3900.0,64.1209,64.2384,64.1209,64.2306,3900.0
2015-04-23 09:30:00,82.21,82.35,82.21,82.35,200.0,64.4186,64.5283,64.4186,64.5283,200.0
2015-04-23 09:35:00,82.76,82.79,82.61,82.61,900.0,64.8496,64.8731,64.7321,64.7321,900.0
2015-04-23 09:40:00,82.85,82.97,82.83,82.83,1000.0,64.9201,65.0142,64.9045,64.9045,1000.0
2015-04-23 09:45:00,82.99,83.22,82.96,83.08,1800.0,65.0298,65.2101,65.0063,65.1004,1800.0
2015-04-23 09:50:00,83.04,83.15,83.04,83.09,1900.0,65.069,65.1552,65.069,65.1082,1900.0
2015-04-23 09:55:00,83.04,83.13,83.03,83.03,400.0,65.069,65.1395,65.0612,65.0612,400.0
2015-04-23 10:00:00,83.03,83.11,82.84,82.84,1800.0,65.0612,65.1239,64.9123,64.9123,1800.0
2015-04-23 10:05:00,82.82,82.98,82.69,82.69,5300.0,64.8966,65.022,64.7948,64.7948,5300.0
2015-04-23 10:10:00,82.67,82.76,82.64,82.71,2600.0,64.7791,64.8496,64.7556,64.8104,2600.0
2015-04-23 10:15:00,82.71,82.71,82.51,82.52,1500.0,64.8104,64.8104,64.6537,64.6615,1500.0
2015-04-23 10:20:00,82.42,82.57,82.38,82.53,2000.0,64.5832,64.7007,64.5518,64.6694,2000.0
2015-04-23 10:25:00,82.53,82.54,82.26,82.26,700.0,64.6694,64.6772,64.4578,64.4578,700.0
2015-04-23 10:30:00,82.34,82.35,82.29,82.29,600.0,64.5205,64.5283,64.4813,64.4813,600.0
2015-04-23 10:35:00,82.22,82.3,82.1,82.1,2700.0,64.4265,64.4892,64.3324,64.3324,2700.0
2015-04-23 10:40:00,82.14,82.16,82.11,82.15,2800.0,64.3638,64.3795,64.3403,64.3716,2800.0
2015-04-23 10:45:00,82.15,82.22,82.08,82.08,1100.0,64.3716,64.4265,64.3168,64.3168,1100.0
2015-04-23 10:50:00,82.05,82.16,82.05,82.14,800.0,64.2933,64.3795,64.2933,64.3638,800.0
2015-04-23 10:55:00,82.09,82.17,82.09,82.09,400.0,64.3246,64.3873,64.3246,64.3246,400.0
2015-04-23 11:00:00,82.4,82.4,82.21,82.21,1000.0,64.5675,64.5675,64.4186,64.4186,1000.0
2015-04-23 11:05:00,82.18,82.32,82.18,82.3,3700.0,64.3951,64.5048,64.3951,64.4892,3700.0
2015-04-23 11:10:00,82.3,82.42,82.3,82.4,600.0,64.4892,64.5832,64.4892,64.5675,600.0
2015-04-23 11:15:00,82.38,82.45,82.29,82.39,3400.0,64.5518,64.6067,64.4813,64.5597,3400.0
2015-04-23 11:20:00,82.37,82.57,82.37,82.57,3800.0,64.544,64.7007,64.544,64.7007,3800.0
2015-04-23 11:25:00,82.42,82.42,82.41,82.41,200.0,64.5832,64.5832,64.5753,64.5753,200.0
2015-04-23 11:30:00,82.51,82.64,82.51,82.64,500.0,64.6537,64.7556,64.6537,64.7556,500.0
2015-04-23 11:35:00,82.65,82.65,82.55,82.56,1200.0,64.7634,64.7634,64.6851,64.6929,1200.0
2015-04-23 11:40:00,82.66,82.69,82.52,82.54,700.0,64.7712,64.7948,64.6615,64.6772,700.0
2015-04-23 11:45:00,82.59,82.7,82.59,82.65,1100.0,64.7164,64.8026,64.7164,64.7634,1100.0
2015-04-23 11:50:00,82.66,82.88,82.66,82.86,2200.0,64.7712,64.9436,64.7712,64.928,2200.0
2015-04-23 11:55:00,82.85,83.03,82.84,83.03,1400.0,64.9201,65.0612,64.9123,65.0612,1400.0
2015-04-23 12:00:00,82.99,83.02,82.9,83.01,900.0,65.0298,65.0533,64.9593,65.0455,900.0
2015-04-23 12:05:00,83.0,83.07,83.0,83.07,200.0,65.0377,65.0925,65.0377,65.0925,200.0
2015-04-23 12:10:00,82.99,83.0,82.99,83.0,300.0,65.0298,65.0377,65.0298,65.0377,300.0
2015-04-23 12:15:00,83.01,83.01,82.9,82.9,300.0,65.0455,65.0455,64.9593,64.9593,300.0
2015-04-23 12:20:00,82.75,82.79,82.73,82.73,700.0,64.8418,64.8731,64.8261,64.8261,700.0
2015-04-23 12:25:00,82.62,82.7,82.62,82.65,1100.0,64.7399,64.8026,64.7399,64.7634,1100.0
2015-04-23 12:30:00,82.66,82.88,82.66,82.88,500.0,64.7712,64.9436,64.7712,64.9436,500.0
2015-04-23 12:35:00,82.87,82.87,82.87,82.87,100.0,64.9358,64.9358,64.9358,64.9358,100.0
2015-04-23 12:40:00,82.92,82.99,82.91,82.91,800.0,64.975,65.0298,64.9671,64.9671,800.0
2015-04-23 12:45:00,82.98,82.98,82.97,82.97,200.0,65.022,65.022,65.0142,65.0142,200.0
2015-04-23 12:50:00,82.96,82.97,82.87,82.87,900.0,65.0063,65.0142,64.9358,64.9358,900.0
2015-04-23 12:55:00,82.85,82.85,82.76,82.78,700.0,64.9201,64.9201,64.8496,64.8653,700.0
2015-04-23 13:00:00,82.75,82.75,82.66,82.66,300.0,64.8418,64.8418,64.7712,64.7712,300.0
2015-04-23 13:05:00,82.95,82.95,82.85,82.85,1100.0,64.9985,64.9985,64.9201,64.9201,1100.0
2015-04-23 13:10:00,82.92,82.92,82.92,82.92,100.0,64.975,64.975,64.975,64.975,100.0
2015-04-23 13:15:00,82.96,82.96,82.91,82.92,600.0,65.0063,65.0063,64.9671,64.975,600.0
2015-04-23 13:20:00,82.92,82.95,82.84,82.9,1500.0,64.975,64.9985,64.9123,64.9593,1500.0
2015-04-23 13:25:00,82.9,82.93,82.9,82.91,600.0,64.9593,64.9828,64.9593,64.9671,600.0
2015-04-23 13:30:00,82.89,83.03,82.88,83.03,1100.0,64.9515,65.0612,64.9436,65.0612,1100.0
2015-04-23 13:35:00,83.08,83.24,83.04,83.24,800.0,65.1004,65.2257,65.069,65.2257,800.0
2015-04-23 13:40:00,83.12,83.12,82.94,82.94,1100.0,65.1317,65.1317,64.9907,64.9907,1100.0
2015-04-23 13:45:00,82.94,82.94,82.94,82.94,0.0,64.9907,64.9907,64.9907,64.9907,0.0
2015-04-23 13:50:00,82.96,82.96,82.94,82.94,200.0,65.0063,65.0063,64.9907,64.9907,200.0
2015-04-23 13:55:00,82.98,82.98,82.98,82.98,100.0,65.022,65.022,65.022,65.022,100.0
2015-04-23 14:00:00,82.85,82.85,82.85,82.85,100.0,64.9201,64.9201,64.9201,64.9201,100.0
2015-04-23 14:05:00,82.87,82.87,82.78,82.78,600.0,64.9358,64.9358,64.8653,64.8653,600.0
2015-04-23 14:10:00,82.82,82.82,82.5,82.5,400.0,64.8966,64.8966,64.6459,64.6459,400.0
2015-04-23 14:15:00,82.5,82.5,82.44,82.44,200.0,64.6459,64.6459,64.5989,64.5989,200.0
2015-04-23 14:20:00,82.57,82.58,82.41,82.48,1100.0,64.7007,64.7086,64.5753,64.6302,1100.0
2015-04-23 14:25:00,82.46,82.46,82.41,82.41,500.0,64.6145,64.6145,64.5753,64.5753,500.0
2015-04-23 14:30:00,82.47,82.49,82.47,82.49,300.0,64.6224,64.638,64.6224,64.638,300.0
2015-04-23 14:35:00,82.49,82.49,82.49,82.49,0.0,64.638,64.638,64.638,64.638,0.0
2015-04-23 14:40:00,82.32,82.32,82.14,82.21,900.0,64.5048,64.5048,64.3638,64.4186,900.0
2015-04-23 14:45:00,82.16,82.19,82.16,82.19,300.0,64.3795,64.403,64.3795,64.403,300.0
2015-04-23 14:50:00,82.13,82.16,82.09,82.09,700.0,64.3559,64.3795,64.3246,64.3246,700.0
2015-04-23 14:55:00,82.13,82.23,82.13,82.2,500.0,64.3559,64.4343,64.3559,64.4108,500.0
2015-04-23 15:00:00,82.16,82.17,82.16,82.16,400.0,64.3795,64.3873,64.3795,64.3795,400.0
2015-04-23 15:05:00,82.11,82.11,82.07,82.07,600.0,64.3403,64.3403,64.3089,64.3089,600.0
2015-04-23 15:10:00,82.1,82.13,82.09,82.09,700.0,64.3324,64.3559,64.3246,64.3246,700.0
2015-04-23 15:15:00,82.09,82.12,82.0,82.0,900.0,64.3246,64.3481,64.2541,64.2541,900.0
2015-04-23 15:20:00,82.0,82.03,81.97,82.02,700.0,64.2541,64.2776,64.2306,64.2698,700.0
2015-04-23 15:25:00,82.0,82.0,81.91,81.94,700.0,64.2541,64.2541,64.1836,64.2071,700.0
2015-04-23 15:30:00,81.91,82.04,81.91,81.94,1100.0,64.1836,64.2854,64.1836,64.2071,1100.0
2015-04-23 15:35:00,81.95,81.98,81.91,81.91,1000.0,64.2149,64.2384,64.1836,64.1836,1000.0
2015-04-23 15:40:00,81.9,81.9,81.76,81.85,1700.0,64.1757,64.1757,64.066,64.1365,1700.0
2015-04-23 15:45:00,81.78,81.91,81.78,81.82,1600.0,64.0817,64.1836,64.0817,64.113,1600.0
2015-04-23 15:50:00,81.95,81.95,81.87,81.91,2500.0,64.2149,64.2149,64.1522,64.1836,2500.0
2015-04-23 15:55:00,81.9,81.97,81.88,81.95,2200.0,64.1757,64.2306,64.16,64.2149,2200.0
2015-04-24 09:30:00,82.02,82.03,81.12,81.12,800.0,64.2698,64.2776,63.5645,63.5645,800.0
2015-04-24 09:35:00,81.17,81.57,81.17,81.56,500.0,63.6037,63.9171,63.6037,63.9093,500.0
2015-04-24 09:40:00,81.37,81.64,81.29,81.29,1200.0,63.7604,63.972,63.6977,63.6977,1200.0
2015-04-24 09:45:00,81.1,81.13,80.61,80.96,1500.0,63.5489,63.5724,63.1649,63.4391,1500.0
2015-04-24 09:50:00,80.94,80.94,80.59,80.61,1000.0,63.4235,63.4235,63.1492,63.1649,1000.0
2015-04-24 09:55:00,80.5,80.54,80.31,80.54,2000.0,63.0787,63.11,62.9298,63.11,2000.0
2015-04-24 10:00:00,80.55,80.76,80.54,80.74,2600.0,63.1179,63.2824,63.11,63.2668,2600.0
2015-04-24 10:05:00,80.72,80.73,80.67,80.67,800.0,63.2511,63.2589,63.2119,63.2119,800.0
2015-04-24 10:10:00,80.71,80.71,80.37,80.52,800.0,63.2433,63.2433,62.9768,63.0944,800.0
2015-04-24 10:15:00,80.6,80.7,80.6,80.7,800.0,63.1571,63.2354,63.1571,63.2354,800.0
2015-04-24 10:20:00,80.69,80.7,80.63,80.68,1100.0,63.2276,63.2354,63.1806,63.2197,1100.0
2015-04-24 10:25:00,80.77,80.78,80.5,80.52,1100.0,63.2903,63.2981,63.0787,63.0944,1100.0
2015-04-24 10:30:00,80.68,80.68,80.57,80.68,1000.0,63.2197,63.2197,63.1336,63.2197,1000.0
2015-04-24 10:35:00,80.68,80.71,80.63,80.71,800.0,63.2197,63.2433,63.1806,63.2433,800.0
2015-04-24 10:40:00,80.7,80.7,80.64,80.64,400.0,63.2354,63.2354,63.1884,63.1884,400.0
2015-04-24 10:45:00,80.57,80.66,80.55,80.66,600.0,63.1336,63.2041,63.1179,63.2041,600.0
2015-04-24 10:50:00,80.6,80.69,80.44,80.44,1100.0,63.1571,63.2276,63.0317,63.0317,1100.0
2015-04-24 10:55:00,80.47,80.49,80.38,80.45,500.0,63.0552,63.0709,62.9847,63.0395,500.0
2015-04-24 11:00:00,80.52,80.57,80.45,80.46,1300.0,63.0944,63.1336,63.0395,63.0474,1300.0
2015-04-24 11:05:00,80.48,80.57,80.48,80.54,2100.0,63.063,63.1336,63.063,63.11,2100.0
2015-04-24 11:10:00,80.54,80.6,80.52,80.6,3100.0,63.11,63.1571,63.0944,63.1571,3100.0
2015-04-24 11:15:00,80.59,80.59,80.48,80.55,2100.0,63.1492,63.1492,63.063,63.1179,2100.0
2015-04-24 11:20:00,80.52,80.72,80.52,80.72,2400.0,63.0944,63.2511,63.0944,63.2511,2400.0
2015-04-24 11:25:00,80.72,80.72,80.38,80.44,1100.0,63.2511,63.2511,62.9847,63.0317,1100.0
2015-04-24 11:30:00,80.51,80.58,80.47,80.47,600.0,63.0865,63.1414,63.0552,63.0552,600.0
2015-04-24 11:35:00,80.54,80.54,80.41,80.44,800.0,63.11,63.11,63.0082,63.0317,800.0
2015-04-24 11:40:00,80.47,80.49,80.39,80.4,900.0,63.0552,63.0709,62.9925,63.0003,900.0
2015-04-24 11:45:00,80.33,80.33,80.21,80.21,600.0,62.9455,62.9455,62.8515,62.8515,600.0
2015-04-24 11:50:00,80.24,80.24,80.13,80.21,900.0,62.875,62.875,62.7888,62.8515,900.0
2015-04-24 11:55:00,80.27,80.33,80.25,80.33,1500.0,62.8985,62.9455,62.8828,62.9455,1500.0
2015-04-24 12:00:00,80.36,80.58,80.36,80.36,1800.0,62.969,63.1414,62.969,62.969,1800.0
2015-04-24 12:05:00,80.31,80.36,80.22,80.36,1300.0,62.9298,62.969,62.8593,62.969,1300.0
2015-04-24 12:10:00,80.32,80.32,80.26,80.26,400.0,62.9377,62.9377,62.8906,62.8906,400.0
2015-04-24 12:15:00,80.21,80.33,80.21,80.33,800.0,62.8515,62.9455,62.8515,62.9455,800.0
2015-04-24 12:20:00,80.32,80.44,80.31,80.31,1800.0,62.9377,63.0317,62.9298,62.9298,1800.0
2015-04-24 12:25:00,80.33,80.36,80.28,80.36,1200.0,62.9455,62.969,62.9063,62.969,1200.0
2015-04-24 12:30:00,80.28,80.33,80.24,80.24,800.0,62.9063,62.9455,62.875,62.875,800.0
2015-04-24 12:35:00,80.24,80.24,80.09,80.09,400.0,62.875,62.875,62.7574,62.7574,400.0
2015-04-24 12:40:00,80.07,80.11,80.07,80.1,600.0,62.7418,62.7731,62.7418,62.7653,600.0
2015-04-24 12:45:00,80.13,80.13,79.86,79.88,800.0,62.7888,62.7888,62.5772,62.5929,800.0
2015-04-24 12:50:00,79.92,80.02,79.92,80.0,1200.0,62.6242,62.7026,62.6242,62.6869,1200.0
2015-04-24 12:55:00,80.05,80.05,80.04,80.04,200.0,62.7261,62.7261,62.7182,62.7182,200.0
2015-04-24 13:00:00,80.12,80.18,80.09,80.15,1600.0,62.7809,62.828,62.7574,62.8044,1600.0
2015-04-24 13:05:00,80.15,80.22,80.15,80.22,700.0,62.8044,62.8593,62.8044,62.8593,700.0
2015-04-24 13:10:00,80.26,80.26,80.17,80.17,400.0,62.8906,62.8906,62.8201,62.8201,400.0
2015-04-24 13:15:00,80.21,80.32,80.16,80.26,4900.0,62.8515,62.9377,62.8123,62.8906,4900.0
2015-04-24 13:20:00,80.22,80.29,80.2,80.26,1100.0,62.8593,62.9141,62.8436,62.8906,1100.0
2015-04-24 13:25:00,80.26,80.26,80.24,80.24,200.0,62.8906,62.8906,62.875,62.875,200.0
2015-04-24 13:30:00,80.25,80.26,80.25,80.26,300.0,62.8828,62.8906,62.8828,62.8906,300.0
2015-04-24 13:35:00,80.25,80.25,80.08,80.14,700.0,62.8828,62.8828,62.7496,62.7966,700.0
2015-04-24 13:40:00,80.04,80.06,80.01,80.01,700.0,62.7182,62.7339,62.6947,62.6947,700.0
2015-04-24 13:45:00,79.95,79.98,79.95,79.98,300.0,62.6477,62.6712,62.6477,62.6712,300.0
2015-04-24 13:50:00,79.97,79.97,79.88,79.9,900.0,62.6634,62.6634,62.5929,62.6085,900.0
2015-04-24 13:55:00,79.93,79.96,79.69,79.71,1900.0,62.6321,62.6556,62.444,62.4597,1900.0
2015-04-24 14:00:00,79.72,79.73,79.59,79.59,2000.0,62.4675,62.4753,62.3656,62.3656,2000.0
2015-04-24 14:05:00,79.59,79.7,79.59,79.69,900.0,62.3656,62.4518,62.3656,62.444,900.0
2015-04-24 14:10:00,79.71,79.8,79.71,79.79,1400.0,62.4597,62.5302,62.4597,62.5224,1400.0
2015-04-24 14:15:00,79.7,79.74,79.7,79.74,300.0,62.4518,62.4832,62.4518,62.4832,300.0
2015-04-24 14:20:00,79.77,79.77,79.65,79.67,1400.0,62.5067,62.5067,62.4127,62.4283,1400.0
2015-04-24 14:25:00,79.63,79.64,79.56,79.63,1700.0,62.397,62.4048,62.3421,62.397,1700.0
2015-04-24 14:30:00,79.62,79.64,79.62,79.62,1000.0,62.3891,62.4048,62.3891,62.3891,1000.0
2015-04-24 14:35:00,79.62,79.62,79.53,79.53,800.0,62.3891,62.3891,62.3186,62.3186,800.0
2015-04-24 14:40:00,79.55,79.69,79.55,79.69,1200.0,62.3343,62.444,62.3343,62.444,1200.0
2015-04-24 14:45:00,79.73,79.83,79.73,79.81,1400.0,62.4753,62.5537,62.4753,62.538,1400.0
2015-04-24 14:50:00,79.79,79.8,79.54,79.58,1600.0,62.5224,62.5302,62.3265,62.3578,1600.0
2015-04-24 14:55:00,79.57,79.57,79.48,79.48,1700.0,62.35,62.35,62.2794,62.2794,1700.0
2015-04-24 15:00:00,79.51,79.83,79.51,79.71,2600.0,62.3029,62.5537,62.3029,62.4597,2600.0
2015-04-24 15:05:00,79.74,79.8,79.66,79.66,1200.0,62.4832,62.5302,62.4205,62.4205,1200.0
2015-04-24 15:10:00,79.68,79.85,79.67,79.79,2700.0,62.4362,62.5694,62.4283,62.5224,2700.0
2015-04-24 15:15:00,79.78,79.93,79.78,79.92,2600.0,62.5145,62.6321,62.5145,62.6242,2600.0
2015-04-24 15:20:00,80.02,80.14,80.02,80.1,900.0,62.7026,62.7966,62.7026,62.7653,900.0
2015-04-24 15:25:00,80.11,80.3,80.08,80.09,3800.0,62.7731,62.922,62.7496,62.7574,3800.0
2015-04-24 15:30:00,80.11,80.12,79.89,79.99,3000.0,62.7731,62.7809,62.6007,62.6791,3000.0
2015-04-24 15:35:00,79.93,80.07,79.93,80.05,2300.0,62.6321,62.7418,62.6321,62.7261,2300.0
2015-04-24 15:40:00,80.06,80.2,79.9,79.9,2800.0,62.7339,62.8436,62.6085,62.6085,2800.0
2015-04-24 15:45:00,79.9,79.98,79.89,79.91,1800.0,62.6085,62.6712,62.6007,62.6164,1800.0
2015-04-24 15:50:00,79.92,79.99,79.78,79.83,3300.0,62.6242,62.6791,62.5145,62.5537,3300.0
2015-04-24 15:55:00,79.86,79.86,79.68,79.83,3600.0,62.5772,62.5772,62.4362,62.5537,3600.0
2015-04-27 09:30:00,80.31,80.41,80.31,80.33,500.0,62.9298,63.0082,62.9298,62.9455,500.0
2015-04-27 09:35:00,80.33,80.33,80.33,80.33,0.0,62.9455,62.9455,62.9455,62.9455,0.0
2015-04-27 09:40:00,80.31,80.31,80.22,80.22,600.0,62.9298,62.9298,62.8593,62.8593,600.0
2015-04-27 09:45:00,80.11,80.18,80.08,80.18,500.0,62.7731,62.828,62.7496,62.828,500.0
2015-04-27 09:50:00,80.24,80.37,80.24,80.29,1300.0,62.875,62.9768,62.875,62.9141,1300.0
2015-04-27 09:55:00,80.32,80.42,80.32,80.41,300.0,62.9377,63.016,62.9377,63.0082,300.0
2015-04-27 10:00:00,80.43,80.73,80.43,80.55,1000.0,63.0238,63.2589,63.0238,63.1179,1000.0
2015-04-27 10:05:00,80.6,80.72,80.56,80.56,1000.0,63.1571,63.2511,63.1257,63.1257,1000.0
2015-04-27 10:10:00,80.55,80.61,80.55,80.58,2000.0,63.1179,63.1649,63.1179,63.1414,2000.0
2015-04-27 10:15:00,80.56,80.65,80.56,80.63,600.0,63.1257,63.1962,63.1257,63.1806,600.0
2015-04-27 10:20:00,80.64,80.72,80.63,80.66,900.0,63.1884,63.2511,63.1806,63.2041,900.0
2015-04-27 10:25:00,80.65,80.65,80.59,80.64,500.0,63.1962,63.1962,63.1492,63.1884,500.0
2015-04-27 10:30:00,80.57,80.85,80.57,80.85,1600.0,63.1336,63.353,63.1336,63.353,1600.0
2015-04-27 10:35:00,80.81,80.9,80.78,80.84,1100.0,63.3216,63.3921,63.2981,63.3451,1100.0
2015-04-27 10:40:00,80.87,80.95,80.84,80.85,1100.0,63.3686,63.4313,63.3451,63.353,1100.0
2015-04-27 10:45:00,80.94,80.95,80.51,80.51,1300.0,63.4235,63.4313,63.0865,63.0865,1300.0
2015-04-27 10:50:00,80.47,80.47,80.28,80.31,1100.0,63.0552,63.0552,62.9063,62.9298,1100.0
2015-04-27 10:55:00,80.29,80.41,80.24,80.41,1600.0,62.9141,63.0082,62.875,63.0082,1600.0
2015-04-27 11:00:00,80.41,80.41,80.3,80.3,1300.0,63.0082,63.0082,62.922,62.922,1300.0
2015-04-27 11:05:00,80.26,80.38,80.23,80.38,700.0,62.8906,62.9847,62.8671,62.9847,700.0
2015-04-27 11:10:00,80.37,80.59,80.37,80.59,400.0,62.9768,63.1492,62.9768,63.1492,400.0
2015-04-27 11:15:00,80.43,80.44,80.42,80.44,300.0,63.0238,63.0317,63.016,63.0317,300.0
2015-04-27 11:20:00,80.56,80.6,80.55,80.6,500.0,63.1257,63.1571,63.1179,63.1571,500.0
2015-04-27 11:25:00,80.67,80.67,80.49,80.61,800.0,63.2119,63.2119,63.0709,63.1649,800.0
2015-04-27 11:30:00,80.59,80.59,80.47,80.55,600.0,63.1492,63.1492,63.0552,63.1179,600.0
2015-04-27 11:35:00,80.54,80.7,80.53,80.56,1700.0,63.11,63.2354,63.1022,63.1257,1700.0
2015-04-27 11:40:00,80.56,80.63,80.56,80.61,700.0,63.1257,63.1806,63.1257,63.1649,700.0
2015-04-27 11:45:00,80.63,80.77,80.56,80.64,6400.0,63.1806,63.2903,63.1257,63.1884,6400.0
2015-04-27 11:50:00,80.64,80.74,80.53,80.53,4400.0,63.1884,63.2668,63.1022,63.1022,4400.0
2015-04-27 11:55:00,80.55,80.57,80.49,80.52,1000.0,63.1179,63.1336,63.0709,63.0944,1000.0
2015-04-27 12:00:00,80.43,80.43,80.35,80.38,300.0,63.0238,63.0238,62.9612,62.9847,300.0
2015-04-27 12:05:00,80.45,80.55,80.45,80.54,900.0,63.0395,63.1179,63.0395,63.11,900.0
2015-04-27 12:10:00,80.49,80.5,80.4,80.44,600.0,63.0709,63.0787,63.0003,63.0317,600.0
2015-04-27 12:15:00,80.37,80.37,80.32,80.33,800.0,62.9768,62.9768,62.9377,62.9455,800.0
2015-04-27 12:20:00,80.26,80.37,80.24,80.34,700.0,62.8906,62.9768,62.875,62.9533,700.0
2015-04-27 12:25:00,80.25,80.33,80.17,80.17,700.0,62.8828,62.9455,62.8201,62.8201,700.0
2015-04-27 12:30:00,80.11,80.11,79.93,79.93,500.0,62.7731,62.7731,62.6321,62.6321,500.0
2015-04-27 12:35:00,79.84,79.84,79.71,79.71,700.0,62.5615,62.5615,62.4597,62.4597,700.0
2015-04-27 12:40:00,79.69,79.82,79.69,79.8,1000.0,62.444,62.5459,62.444,62.5302,1000.0
2015-04-27 12:45:00,79.78,79.8,79.72,79.72,1200.0,62.5145,62.5302,62.4675,62.4675,1200.0
2015-04-27 12:50:00,79.72,79.81,79.72,79.81,900.0,62.4675,62.538,62.4675,62.538,900.0
2015-04-27 12:55:00,79.78,79.81,79.71,79.81,800.0,62.5145,62.538,62.4597,62.538,800.0
2015-04-27 13:00:00,79.8,79.88,79.8,79.88,300.0,62.5302,62.5929,62.5302,62.5929,300.0
2015-04-27 13:05:00,79.9,80.02,79.9,79.97,2800.0,62.6085,62.7026,62.6085,62.6634,2800.0
2015-04-27 13:10:00,79.91,79.91,79.73,79.77,1000.0,62.6164,62.6164,62.4753,62.5067,1000.0
2015-04-27 13:15:00,79.73,79.73,79.61,79.61,1000.0,62.4753,62.4753,62.3813,62.3813,1000.0
2015-04-27 13:20:00,79.61,79.61,79.45,79.46,900.0,62.3813,62.3813,62.2559,62.2638,900.0
2015-04-27 13:25:00,79.46,79.46,79.32,79.32,700.0,62.2638,62.2638,62.1541,62.1541,700.0
2015-04-27 13:30:00,79.31,79.32,79.25,79.25,1500.0,62.1462,62.1541,62.0992,62.0992,1500.0
2015-04-27 13:35:00,79.28,79.44,79.27,79.44,900.0,62.1227,62.2481,62.1149,62.2481,900.0
2015-04-27 13:40:00,79.43,79.45,79.42,79.42,400.0,62.2403,62.2559,62.2324,62.2324,400.0
2015-04-27 13:45:00,79.44,79.44,79.17,79.17,700.0,62.2481,62.2481,62.0365,62.0365,700.0
2015-04-27 13:50:00,79.21,79.4,79.21,79.35,1600.0,62.0679,62.2168,62.0679,62.1776,1600.0
2015-04-27 13:55:00,79.31,79.33,79.31,79.32,400.0,62.1462,62.1619,62.1462,62.1541,400.0
2015-04-27 14:00:00,79.3,79.48,79.3,79.48,900.0,62.1384,62.2794,62.1384,62.2794,900.0
2015-04-27 14:05:00,79.49,79.49,79.35,79.35,1300.0,62.2873,62.2873,62.1776,62.1776,1300.0
2015-04-27 14:10:00,79.39,79.39,79.26,79.26,900.0,62.2089,62.2089,62.1071,62.1071,900.0
2015-04-27 14:15:00,79.06,79.25,79.06,79.18,900.0,61.9503,62.0992,61.9503,62.0444,900.0
2015-04-27 14:20:00,79.17,79.29,79.17,79.18,1100.0,62.0365,62.1306,62.0365,62.0444,1100.0
2015-04-27 14:25:00,79.19,79.25,79.19,79.25,600.0,62.0522,62.0992,62.0522,62.0992,600.0
2015-04-27 14:30:00,79.21,79.25,79.19,79.25,1000.0,62.0679,62.0992,62.0522,62.0992,1000.0
2015-04-27 14:35:00,79.34,79.36,79.26,79.26,600.0,62.1697,62.1854,62.1071,62.1071,600.0
2015-04-27 14:40:00,79.24,79.38,79.24,79.38,600.0,62.0914,62.2011,62.0914,62.2011,600.0
2015-04-27 14:45:00,79.41,79.54,79.41,79.54,1000.0,62.2246,62.3265,62.2246,62.3265,1000.0
2015-04-27 14:50:00,79.57,79.63,79.56,79.63,600.0,62.35,62.397,62.3421,62.397,600.0
2015-04-27 14:55:00,79.66,79.71,79.61,79.71,1200.0,62.4205,62.4597,62.3813,62.4597,1200.0
2015-04-27 15:00:00,79.65,79.7,79.62,79.68,1100.0,62.4127,62.4518,62.3891,62.4362,1100.0
2015-04-27 15:05:00,79.64,79.7,79.64,79.65,800.0,62.4048,62.4518,62.4048,62.4127,800.0
2015-04-27 15:10:00,79.64,79.64,79.55,79.55,600.0,62.4048,62.4048,62.3343,62.3343,600.0
2015-04-27 15:15:00,79.56,79.65,79.52,79.65,1500.0,62.3421,62.4127,62.3108,62.4127,1500.0
2015-04-27 15:20:00,79.65,79.78,79.65,79.78,1300.0,62.4127,62.5145,62.4127,62.5145,1300.0
2015-04-27 15:25:00,79.78,79.98,79.75,79.95,1500.0,62.5145,62.6712,62.491,62.6477,1500.0
2015-04-27 15:30:00,79.92,79.92,79.64,79.68,2500.0,62.6242,62.6242,62.4048,62.4362,2500.0
2015-04-27 15:35:00,79.74,79.82,79.71,79.82,1700.0,62.4832,62.5459,62.4597,62.5459,1700.0
2015-04-27 15:40:00,79.81,79.81,79.73,79.74,700.0,62.538,62.538,62.4753,62.4832,700.0
2015-04-27 15:45:00,79.73,79.74,79.67,79.67,1800.0,62.4753,62.4832,62.4283,62.4283,1800.0
2015-04-27 15:50:00,79.69,79.74,79.67,79.72,2500.0,62.444,62.4832,62.4283,62.4675,2500.0
2015-04-27 15:55:00,79.76,79.79,79.76,79.79,700.0,62.4988,62.5224,62.4988,62.5224,700.0
2015-04-28 09:30:00,79.97,80.37,79.97,80.37,600.0,62.6634,62.9768,62.6634,62.9768,600.0
2015-04-28 09:35:00,80.59,80.66,79.96,79.96,600.0,63.1492,63.2041,62.6556,62.6556,600.0
2015-04-28 09:40:00,79.99,80.36,79.99,80.36,400.0,62.6791,62.969,62.6791,62.969,400.0
2015-04-28 09:45:00,80.18,80.56,80.18,80.56,1700.0,62.828,63.1257,62.828,63.1257,1700.0
2015-04-28 09:50:00,80.62,80.62,80.6,80.62,400.0,63.1727,63.1727,63.1571,63.1727,400.0
2015-04-28 09:55:00,80.54,80.66,80.44,80.44,900.0,63.11,63.2041,63.0317,63.0317,900.0
2015-04-28 10:00:00,80.61,80.75,80.6,80.75,800.0,63.1649,63.2746,63.1571,63.2746,800.0
2015-04-28 10:05:00,80.68,80.74,80.47,80.47,300.0,63.2197,63.2668,63.0552,63.0552,300.0
2015-04-28 10:10:00,80.48,80.53,80.26,80.26,4900.0,63.063,63.1022,62.8906,62.8906,4900.0
2015-04-28 10:15:00,80.35,80.35,80.33,80.34,500.0,62.9612,62.9612,62.9455,62.9533,500.0
2015-04-28 10:20:00,80.11,80.19,80.11,80.17,4600.0,62.7731,62.8358,62.7731,62.8201,4600.0
2015-04-28 10:25:00,79.95,79.95,79.9,79.9,200.0,62.6477,62.6477,62.6085,62.6085,200.0
2015-04-28 10:30:00,79.88,80.0,79.88,80.0,200.0,62.5929,62.6869,62.5929,62.6869,200.0
2015-04-28 10:35:00,79.86,79.89,79.86,79.89,200.0,62.5772,62.6007,62.5772,62.6007,200.0
2015-04-28 10:40:00,79.81,79.86,79.71,79.73,600.0,62.538,62.5772,62.4597,62.4753,600.0
2015-04-28 10:45:00,79.63,79.63,79.63,79.63,100.0,62.397,62.397,62.397,62.397,100.0
2015-04-28 10:50:00,79.47,79.62,79.47,79.62,700.0,62.2716,62.3891,62.2716,62.3891,700.0
2015-04-28 10:55:00,79.68,79.84,79.59,79.84,600.0,62.4362,62.5615,62.3656,62.5615,600.0
2015-04-28 11:00:00,79.79,80.12,79.79,80.04,1200.0,62.5224,62.7809,62.5224,62.7182,1200.0
2015-04-28 11:05:00,79.95,80.02,79.92,80.02,800.0,62.6477,62.7026,62.6242,62.7026,800.0
2015-04-28 11:10:00,79.85,79.85,79.8,79.8,500.0,62.5694,62.5694,62.5302,62.5302,500.0
2015-04-28 11:15:00,79.88,79.99,79.88,79.94,600.0,62.5929,62.6791,62.5929,62.6399,600.0
2015-04-28 11:20:00,79.88,79.93,79.88,79.93,700.0,62.5929,62.6321,62.5929,62.6321,700.0
2015-04-28 11:25:00,79.95,79.97,79.9,79.9,600.0,62.6477,62.6634,62.6085,62.6085,600.0
2015-04-28 11:30:00,80.0,80.01,80.0,80.0,500.0,62.6869,62.6947,62.6869,62.6869,500.0
2015-04-28 11:35:00,80.0,80.0,80.0,80.0,1400.0,62.6869,62.6869,62.6869,62.6869,1400.0
2015-04-28 11:40:00,79.99,79.99,79.86,79.91,1000.0,62.6791,62.6791,62.5772,62.6164,1000.0
2015-04-28 11:45:00,79.93,79.98,79.93,79.98,500.0,62.6321,62.6712,62.6321,62.6712,500.0
2015-04-28 11:50:00,79.93,79.95,79.93,79.95,500.0,62.6321,62.6477,62.6321,62.6477,500.0
2015-04-28 11:55:00,79.97,79.97,79.9,79.9,800.0,62.6634,62.6634,62.6085,62.6085,800.0
2015-04-28 12:00:00,79.83,79.84,79.76,79.76,600.0,62.5537,62.5615,62.4988,62.4988,600.0
2015-04-28 12:05:00,79.81,79.91,79.79,79.91,1000.0,62.538,62.6164,62.5224,62.6164,1000.0
2015-04-28 12:10:00,79.91,79.91,79.91,79.91,0.0,62.6164,62.6164,62.6164,62.6164,0.0
2015-04-28 12:15:00,79.86,79.86,79.75,79.75,700.0,62.5772,62.5772,62.491,62.491,700.0
2015-04-28 12:20:00,79.77,79.88,79.77,79.8,600.0,62.5067,62.5929,62.5067,62.5302,600.0
2015-04-28 12:25:00,79.76,79.76,79.66,79.73,500.0,62.4988,62.4988,62.4205,62.4753,500.0
2015-04-28 12:30:00,79.67,79.91,79.67,79.91,300.0,62.4283,62.6164,62.4283,62.6164,300.0
2015-04-28 12:35:00,79.83,79.89,79.83,79.89,400.0,62.5537,62.6007,62.5537,62.6007,400.0
2015-04-28 12:40:00,79.92,79.94,79.92,79.94,300.0,62.6242,62.6399,62.6242,62.6399,300.0
2015-04-28 12:45:00,79.95,80.05,79.95,80.05,500.0,62.6477,62.7261,62.6477,62.7261,500.0
2015-04-28 12:50:00,79.98,79.98,79.98,79.98,100.0,62.6712,62.6712,62.6712,62.6712,100.0
2015-04-28 12:55:00,79.88,79.97,79.88,79.93,400.0,62.5929,62.6634,62.5929,62.6321,400.0
2015-04-28 13:00:00,79.89,79.89,79.88,79.88,200.0,62.6007,62.6007,62.5929,62.5929,200.0
2015-04-28 13:05:00,79.92,80.01,79.92,79.97,300.0,62.6242,62.6947,62.6242,62.6634,300.0
2015-04-28 13:10:00,79.99,79.99,79.93,79.93,300.0,62.6791,62.6791,62.6321,62.6321,300.0
2015-04-28 13:15:00,79.99,80.05,79.99,80.05,400.0,62.6791,62.7261,62.6791,62.7261,400.0
2015-04-28 13:20:00,80.09,80.09,80.03,80.03,200.0,62.7574,62.7574,62.7104,62.7104,200.0
2015-04-28 13:25:00,79.98,80.07,79.96,79.96,400.0,62.6712,62.7418,62.6556,62.6556,400.0
2015-04-28 13:30:00,79.94,80.03,79.94,80.03,500.0,62.6399,62.7104,62.6399,62.7104,500.0
2015-04-28 13:35:00,80.23,80.23,80.23,80.23,100.0,62.8671,62.8671,62.8671,62.8671,100.0
2015-04-28 13:40:00,80.24,80.26,80.24,80.25,400.0,62.875,62.8906,62.875,62.8828,400.0
2015-04-28 13:45:00,80.19,80.37,80.19,80.3,1100.0,62.8358,62.9768,62.8358,62.922,1100.0
2015-04-28 13:50:00,80.3,80.3,80.29,80.29,200.0,62.922,62.922,62.9141,62.9141,200.0
2015-04-28 13:55:00,80.25,80.25,80.18,80.2,600.0,62.8828,62.8828,62.828,62.8436,600.0
2015-04-28 14:00:00,80.03,80.11,80.03,80.11,300.0,62.7104,62.7731,62.7104,62.7731,300.0
2015-04-28 14:05:00,80.11,80.11,80.11,80.11,100.0,62.7731,62.7731,62.7731,62.7731,100.0
2015-04-28 14:10:00,80.01,80.03,80.01,80.03,400.0,62.6947,62.7104,62.6947,62.7104,400.0
2015-04-28 14:15:00,80.07,80.11,80.07,80.11,500.0,62.7418,62.7731,62.7418,62.7731,500.0
2015-04-28 14:20:00,80.05,80.05,80.04,80.04,200.0,62.7261,62.7261,62.7182,62.7182,200.0
2015-04-28 14:25:00,80.1,80.1,80.08,80.08,300.0,62.7653,62.7653,62.7496,62.7496,300.0
2015-04-28 14:30:00,80.11,80.11,80.11,80.11,300.0,62.7731,62.7731,62.7731,62.7731,300.0
2015-04-28 14:35:00,80.21,80.21,80.16,80.16,500.0,62.8515,62.8515,62.8123,62.8123,500.0
2015-04-28 14:40:00,80.18,80.18,80.02,80.06,500.0,62.828,62.828,62.7026,62.7339,500.0
2015-04-28 14:45:00,79.99,80.09,79.99,80.09,300.0,62.6791,62.7574,62.6791,62.7574,300.0
2015-04-28 14:50:00,80.15,80.15,80.14,80.14,300.0,62.8044,62.8044,62.7966,62.7966,300.0
2015-04-28 14:55:00,80.1,80.11,80.07,80.11,500.0,62.7653,62.7731,62.7418,62.7731,500.0
2015-04-28 15:00:00,80.09,80.18,80.09,80.18,1700.0,62.7574,62.828,62.7574,62.828,1700.0
2015-04-28 15:05:00,80.15,80.17,80.14,80.16,700.0,62.8044,62.8201,62.7966,62.8123,700.0
2015-04-28 15:10:00,80.12,80.12,80.11,80.12,400.0,62.7809,62.7809,62.7731,62.7809,400.0
2015-04-28 15:15:00,80.01,80.03,80.01,80.02,600.0,62.6947,62.7104,62.6947,62.7026,600.0
2015-04-28 15:20:00,80.05,80.08,80.05,80.06,4200.0,62.7261,62.7496,62.7261,62.7339,4200.0
2015-04-28 15:25:00,80.03,80.03,79.93,79.93,400.0,62.7104,62.7104,62.6321,62.6321,400.0
2015-04-28 15:30:00,79.93,80.04,79.92,80.04,900.0,62.6321,62.7182,62.6242,62.7182,900.0
2015-04-28 15:35:00,80.07,80.15,80.06,80.14,1600.0,62.7418,62.8044,62.7339,62.7966,1600.0
2015-04-28 15:40:00,80.13,80.18,80.08,80.09,1900.0,62.7888,62.828,62.7496,62.7574,1900.0
2015-04-28 15:45:00,80.09,80.11,80.04,80.1,2500.0,62.7574,62.7731,62.7182,62.7653,2500.0
2015-04-28 15:50:00,80.06,80.25,80.06,80.22,3300.0,62.7339,62.8828,62.7339,62.8593,3300.0
2015-04-28 15:55:00,80.23,80.27,80.2,80.22,2400.0,62.8671,62.8985,62.8436,62.8593,2400.0
2015-04-29 09:30:00,80.01,80.13,80.01,80.13,200.0,62.6947,62.7888,62.6947,62.7888,200.0
2015-04-29 09:35:00,80.65,80.65,80.65,80.65,100.0,63.1962,63.1962,63.1962,63.1962,100.0
2015-04-29 09:40:00,80.66,81.19,80.66,81.19,1200.0,63.2041,63.6194,63.2041,63.6194,1200.0
2015-04-29 09:45:00,81.17,81.17,80.98,81.14,1500.0,63.6037,63.6037,63.4548,63.5802,1500.0
2015-04-29 09:50:00,81.2,81.3,81.2,81.24,800.0,63.6272,63.7056,63.6272,63.6586,800.0
2015-04-29 09:55:00,81.12,81.21,81.12,81.21,200.0,63.5645,63.635,63.5645,63.635,200.0
2015-04-29 10:00:00,81.13,81.31,81.13,81.22,700.0,63.5724,63.7134,63.5724,63.6429,700.0
2015-04-29 10:05:00,81.26,81.26,80.91,80.91,1100.0,63.6742,63.6742,63.4,63.4,1100.0
2015-04-29 10:10:00,80.98,81.02,80.91,80.91,600.0,63.4548,63.4862,63.4,63.4,600.0
2015-04-29 10:15:00,80.96,81.02,80.76,81.02,400.0,63.4391,63.4862,63.2824,63.4862,400.0
2015-04-29 10:20:00,80.9,81.04,80.9,81.04,400.0,63.3921,63.5018,63.3921,63.5018,400.0
2015-04-29 10:25:00,81.09,81.28,81.09,81.17,1800.0,63.541,63.6899,63.541,63.6037,1800.0
2015-04-29 10:30:00,81.32,81.89,81.32,81.84,2100.0,63.7212,64.1679,63.7212,64.1287,2100.0
2015-04-29 10:35:00,81.87,81.87,81.55,81.55,1300.0,64.1522,64.1522,63.9015,63.9015,1300.0
2015-04-29 10:40:00,81.73,81.8,81.7,81.71,2900.0,64.0425,64.0974,64.019,64.0268,2900.0
2015-04-29 10:45:00,81.76,81.88,81.75,81.81,1000.0,64.066,64.16,64.0582,64.1052,1000.0
2015-04-29 10:50:00,81.86,81.96,81.77,81.96,700.0,64.1444,64.2227,64.0739,64.2227,700.0
2015-04-29 10:55:00,82.09,82.18,81.99,82.09,3100.0,64.3246,64.3951,64.2462,64.3246,3100.0
2015-04-29 11:00:00,82.12,82.37,82.02,82.09,3300.0,64.3481,64.544,64.2698,64.3246,3300.0
2015-04-29 11:05:00,82.1,82.59,82.1,82.43,5200.0,64.3324,64.7164,64.3324,64.591,5200.0
2015-04-29 11:10:00,82.52,82.59,82.21,82.39,4600.0,64.6615,64.7164,64.4186,64.5597,4600.0
2015-04-29 11:15:00,82.38,82.38,82.19,82.33,3500.0,64.5518,64.5518,64.403,64.5127,3500.0
2015-04-29 11:20:00,82.4,82.4,82.32,82.35,1800.0,64.5675,64.5675,64.5048,64.5283,1800.0
2015-04-29 11:25:00,82.37,82.87,82.36,82.8,3400.0,64.544,64.9358,64.5362,64.8809,3400.0
2015-04-29 11:30:00,82.77,83.04,82.76,83.0,2600.0,64.8574,65.069,64.8496,65.0377,2600.0
2015-04-29 11:35:00,82.98,83.0,82.6,82.65,3200.0,65.022,65.0377,64.7242,64.7634,3200.0
2015-04-29 11:40:00,82.71,82.86,82.71,82.82,400.0,64.8104,64.928,64.8104,64.8966,400.0
2015-04-29 11:45:00,82.81,83.0,82.81,83.0,800.0,64.8888,65.0377,64.8888,65.0377,800.0
2015-04-29 11:50:00,83.05,83.18,83.05,83.17,1000.0,65.0768,65.1787,65.0768,65.1709,1000.0
2015-04-29 11:55:00,83.04,83.04,82.77,82.86,1900.0,65.069,65.069,64.8574,64.928,1900.0
2015-04-29 12:00:00,82.82,82.82,82.61,82.7,1600.0,64.8966,64.8966,64.7321,64.8026,1600.0
2015-04-29 12:05:00,82.7,82.88,82.68,82.76,2100.0,64.8026,64.9436,64.7869,64.8496,2100.0
2015-04-29 12:10:00,82.83,82.86,82.69,82.75,5900.0,64.9045,64.928,64.7948,64.8418,5900.0
2015-04-29 12:15:00,82.91,82.91,82.82,82.82,200.0,64.9671,64.9671,64.8966,64.8966,200.0
2015-04-29 12:20:00,82.9,83.07,82.9,83.07,500.0,64.9593,65.0925,64.9593,65.0925,500.0
2015-04-29 12:25:00,83.11,83.16,82.96,82.96,1000.0,65.1239,65.163,65.0063,65.0063,1000.0
2015-04-29 12:30:00,82.99,83.2,82.98,83.09,1100.0,65.0298,65.1944,65.022,65.1082,1100.0
2015-04-29 12:35:00,83.21,83.21,83.03,83.03,1100.0,65.2022,65.2022,65.0612,65.0612,1100.0
2015-04-29 12:40:00,82.91,83.11,82.91,83.11,1800.0,64.9671,65.1239,64.9671,65.1239,1800.0
2015-04-29 12:45:00,83.0,83.11,83.0,83.09,1200.0,65.0377,65.1239,65.0377,65.1082,1200.0
2015-04-29 12:50:00,83.12,83.17,83.03,83.03,2000.0,65.1317,65.1709,65.0612,65.0612,2000.0
2015-04-29 12:55:00,83.03,83.05,83.01,83.02,700.0,65.0612,65.0768,65.0455,65.0533,700.0
2015-04-29 13:00:00,82.94,83.0,82.85,82.86,1300.0,64.9907,65.0377,64.9201,64.928,1300.0
2015-04-29 13:05:00,82.85,82.88,82.83,82.88,700.0,64.9201,64.9436,64.9045,64.9436,700.0
2015-04-29 13:10:00,82.89,82.93,82.86,82.86,500.0,64.9515,64.9828,64.928,64.928,500.0
2015-04-29 13:15:00,82.82,82.85,82.61,82.76,2000.0,64.8966,64.9201,64.7321,64.8496,2000.0
2015-04-29 13:20:00,82.78,82.91,82.67,82.77,2900.0,64.8653,64.9671,64.7791,64.8574,2900.0
2015-04-29 13:25:00,82.7,82.73,82.62,82.73,2500.0,64.8026,64.8261,64.7399,64.8261,2500.0
2015-04-29 13:30:00,82.73,82.75,82.7,82.7,900.0,64.8261,64.8418,64.8026,64.8026,900.0
2015-04-29 13:35:00,82.74,82.85,82.74,82.85,700.0,64.8339,64.9201,64.8339,64.9201,700.0
2015-04-29 13:40:00,82.85,82.9,82.77,82.9,600.0,64.9201,64.9593,64.8574,64.9593,600.0
2015-04-29 13:45:00,82.94,82.95,82.72,82.74,900.0,64.9907,64.9985,64.8183,64.8339,900.0
2015-04-29 13:50:00,82.82,82.88,82.82,82.88,300.0,64.8966,64.9436,64.8966,64.9436,300.0
2015-04-29 13:55:00,82.84,82.99,82.84,82.99,300.0,64.9123,65.0298,64.9123,65.0298,300.0
2015-04-29 14:00:00,82.98,83.05,82.59,82.94,2800.0,65.022,65.0768,64.7164,64.9907,2800.0
2015-04-29 14:05:00,82.95,82.95,82.8,82.8,300.0,64.9985,64.9985,64.8809,64.8809,300.0
2015-04-29 14:10:00,82.85,82.94,82.69,82.78,1000.0,64.9201,64.9907,64.7948,64.8653,1000.0
2015-04-29 14:15:00,82.76,82.95,82.69,82.95,800.0,64.8496,64.9985,64.7948,64.9985,800.0
2015-04-29 14:20:00,82.93,82.95,82.79,82.83,1900.0,64.9828,64.9985,64.8731,64.9045,1900.0
2015-04-29 14:25:00,82.94,83.0,82.8,82.8,700.0,64.9907,65.0377,64.8809,64.8809,700.0
2015-04-29 14:30:00,82.8,82.87,82.68,82.71,1300.0,64.8809,64.9358,64.7869,64.8104,1300.0
2015-04-29 14:35:00,82.94,82.97,82.85,82.85,600.0,64.9907,65.0142,64.9201,64.9201,600.0
2015-04-29 14:40:00,82.86,82.99,82.86,82.99,800.0,64.928,65.0298,64.928,65.0298,800.0
2015-04-29 14:45:00,83.05,83.05,82.94,82.94,1000.0,65.0768,65.0768,64.9907,64.9907,1000.0
2015-04-29 14:50:00,82.94,83.08,82.94,83.02,600.0,64.9907,65.1004,64.9907,65.0533,600.0
2015-04-29 14:55:00,83.01,83.01,83.01,83.01,100.0,65.0455,65.0455,65.0455,65.0455,100.0
2015-04-29 15:00:00,83.08,83.1,82.78,82.79,1200.0,65.1004,65.116,64.8653,64.8731,1200.0
2015-04-29 15:05:00,82.8,82.8,82.69,82.79,900.0,64.8809,64.8809,64.7948,64.8731,900.0
2015-04-29 15:10:00,82.77,82.81,82.7,82.81,900.0,64.8574,64.8888,64.8026,64.8888,900.0
2015-04-29 15:15:00,82.83,82.96,82.81,82.95,1600.0,64.9045,65.0063,64.8888,64.9985,1600.0
2015-04-29 15:20:00,82.94,82.94,82.78,82.8,900.0,64.9907,64.9907,64.8653,64.8809,900.0
2015-04-29 15:25:00,82.84,83.13,82.84,83.13,1700.0,64.9123,65.1395,64.9123,65.1395,1700.0
2015-04-29 15:30:00,83.13,83.13,82.97,83.01,2200.0,65.1395,65.1395,65.0142,65.0455,2200.0
2015-04-29 15:35:00,83.03,83.26,83.03,83.26,2700.0,65.0612,65.2414,65.0612,65.2414,2700.0
2015-04-29 15:40:00,83.23,83.23,83.02,83.04,2400.0,65.2179,65.2179,65.0533,65.069,2400.0
2015-04-29 15:45:00,83.1,83.2,83.09,83.2,1800.0,65.116,65.1944,65.1082,65.1944,1800.0
2015-04-29 15:50:00,83.22,83.24,83.08,83.08,2400.0,65.2101,65.2257,65.1004,65.1004,2400.0
2015-04-29 15:55:00,83.07,83.12,82.98,83.0,2300.0,65.0925,65.1317,65.022,65.0377,2300.0
2015-04-30 09:30:00,82.93,82.93,82.89,82.89,300.0,64.9828,64.9828,64.9515,64.9515,300.0
2015-04-30 09:35:00,82.55,82.66,81.75,81.75,800.0,64.6851,64.7712,64.0582,64.0582,800.0
2015-04-30 09:40:00,81.82,81.9,81.46,81.73,1100.0,64.113,64.1757,63.8309,64.0425,1100.0
2015-04-30 09:45:00,81.72,81.72,81.41,81.41,300.0,64.0347,64.0347,63.7918,63.7918,300.0
2015-04-30 09:50:00,81.37,81.37,81.29,81.3,400.0,63.7604,63.7604,63.6977,63.7056,400.0
2015-04-30 09:55:00,81.82,81.91,81.82,81.91,200.0,64.113,64.1836,64.113,64.1836,200.0
2015-04-30 10:00:00,81.96,82.0,81.41,81.48,1100.0,64.2227,64.2541,63.7918,63.8466,1100.0
2015-04-30 10:05:00,81.37,81.41,81.32,81.37,600.0,63.7604,63.7918,63.7212,63.7604,600.0
2015-04-30 10:10:00,81.36,81.57,81.26,81.57,1700.0,63.7526,63.9171,63.6742,63.9171,1700.0
2015-04-30 10:15:00,81.59,81.68,81.49,81.67,1000.0,63.9328,64.0033,63.8544,63.9955,1000.0
2015-04-30 10:20:00,81.73,81.73,81.69,81.69,200.0,64.0425,64.0425,64.0112,64.0112,200.0
2015-04-30 10:25:00,81.18,81.18,81.13,81.13,200.0,63.6115,63.6115,63.5724,63.5724,200.0
2015-04-30 10:30:00,81.44,81.66,81.44,81.66,200.0,63.8153,63.9877,63.8153,63.9877,200.0
2015-04-30 10:35:00,81.66,81.68,81.61,81.67,700.0,63.9877,64.0033,63.9485,63.9955,700.0
2015-04-30 10:40:00,81.61,81.69,81.61,81.69,400.0,63.9485,64.0112,63.9485,64.0112,400.0
2015-04-30 10:45:00,81.63,81.63,81.46,81.46,400.0,63.9642,63.9642,63.8309,63.8309,400.0
2015-04-30 10:50:00,81.42,81.43,81.33,81.33,600.0,63.7996,63.8074,63.7291,63.7291,600.0
2015-04-30 10:55:00,81.39,81.4,81.24,81.24,700.0,63.7761,63.7839,63.6586,63.6586,700.0
2015-04-30 11:00:00,81.3,81.66,81.3,81.65,800.0,63.7056,63.9877,63.7056,63.9798,800.0
2015-04-30 11:05:00,81.71,81.82,81.67,81.67,600.0,64.0268,64.113,63.9955,63.9955,600.0
2015-04-30 11:10:00,81.7,81.87,81.7,81.87,400.0,64.019,64.1522,64.019,64.1522,400.0
2015-04-30 11:15:00,81.5,81.5,81.5,81.5,100.0,63.8623,63.8623,63.8623,63.8623,100.0
2015-04-30 11:20:00,81.5,81.5,81.5,81.5,0.0,63.8623,63.8623,63.8623,63.8623,0.0
2015-04-30 11:25:00,82.08,82.47,82.08,82.37,2400.0,64.3168,64.6224,64.3168,64.544,2400.0
2015-04-30 11:30:00,82.61,82.62,82.5,82.6,700.0,64.7321,64.7399,64.6459,64.7242,700.0
2015-04-30 11:35:00,82.62,82.73,82.62,82.73,200.0,64.7399,64.8261,64.7399,64.8261,200.0
2015-04-30 11:40:00,82.91,82.96,82.9,82.9,300.0,64.9671,65.0063,64.9593,64.9593,300.0
2015-04-30 11:45:00,82.9,83.01,82.9,83.01,200.0,64.9593,65.0455,64.9593,65.0455,200.0
2015-04-30 11:50:00,83.08,83.08,82.87,82.87,300.0,65.1004,65.1004,64.9358,64.9358,300.0
2015-04-30 11:55:00,82.75,82.75,82.63,82.74,400.0,64.8418,64.8418,64.7477,64.8339,400.0
2015-04-30 12:00:00,82.67,82.75,82.63,82.63,600.0,64.7791,64.8418,64.7477,64.7477,600.0
2015-04-30 12:05:00,82.67,82.67,82.65,82.65,200.0,64.7791,64.7791,64.7634,64.7634,200.0
2015-04-30 12:10:00,82.77,82.77,82.77,82.77,100.0,64.8574,64.8574,64.8574,64.8574,100.0
2015-04-30 12:15:00,82.97,82.97,82.97,82.97,100.0,65.0142,65.0142,65.0142,65.0142,100.0
2015-04-30 12:20:00,83.05,83.05,82.94,82.94,700.0,65.0768,65.0768,64.9907,64.9907,700.0
2015-04-30 12:25:00,83.04,83.04,83.04,83.04,200.0,65.069,65.069,65.069,65.069,200.0
2015-04-30 12:30:00,82.94,83.13,82.94,83.13,1900.0,64.9907,65.1395,64.9907,65.1395,1900.0
2015-04-30 12:35:00,83.12,83.15,83.05,83.05,1900.0,65.1317,65.1552,65.0768,65.0768,1900.0
2015-04-30 12:40:00,83.21,83.28,83.19,83.2,1100.0,65.2022,65.2571,65.1865,65.1944,1100.0
2015-04-30 12:45:00,83.35,83.4,83.18,83.19,2000.0,65.3119,65.3511,65.1787,65.1865,2000.0
2015-04-30 12:50:00,83.08,83.12,82.98,82.98,600.0,65.1004,65.1317,65.022,65.022,600.0
2015-04-30 12:55:00,83.11,83.16,83.11,83.16,200.0,65.1239,65.163,65.1239,65.163,200.0
2015-04-30 13:00:00,83.24,83.24,83.13,83.19,500.0,65.2257,65.2257,65.1395,65.1865,500.0
2015-04-30 13:05:00,83.25,83.32,83.25,83.27,400.0,65.2336,65.2884,65.2336,65.2492,400.0
2015-04-30 13:10:00,83.3,83.47,83.3,83.47,900.0,65.2727,65.406,65.2727,65.406,900.0
2015-04-30 13:15:00,83.47,83.58,83.38,83.55,800.0,65.406,65.4921,65.3354,65.4686,800.0
2015-04-30 13:20:00,83.59,83.69,83.43,83.44,1800.0,65.5,65.5783,65.3746,65.3824,1800.0
2015-04-30 13:25:00,83.48,83.55,83.48,83.55,500.0,65.4138,65.4686,65.4138,65.4686,500.0
2015-04-30 13:30:00,83.53,83.73,83.53,83.66,1300.0,65.453,65.6097,65.453,65.5548,1300.0
2015-04-30 13:35:00,83.65,83.76,83.65,83.71,900.0,65.547,65.6332,65.547,65.594,900.0
2015-04-30 13:40:00,83.59,83.62,83.5,83.62,1000.0,65.5,65.5235,65.4295,65.5235,1000.0
2015-04-30 13:45:00,83.63,83.69,83.57,83.69,1100.0,65.5313,65.5783,65.4843,65.5783,1100.0
2015-04-30 13:50:00,83.66,83.9,83.66,83.9,800.0,65.5548,65.7429,65.5548,65.7429,800.0
2015-04-30 13:55:00,83.88,84.04,83.84,84.04,2200.0,65.7272,65.8526,65.6959,65.8526,2200.0
2015-04-30 14:00:00,83.89,83.93,83.78,83.79,4300.0,65.7351,65.7664,65.6489,65.6567,4300.0
2015-04-30 14:05:00,83.81,83.81,83.49,83.49,1500.0,65.6724,65.6724,65.4216,65.4216,1500.0
2015-04-30 14:10:00,83.53,83.53,83.33,83.46,2800.0,65.453,65.453,65.2962,65.3981,2800.0
2015-04-30 14:15:00,83.54,83.65,83.51,83.65,1800.0,65.4608,65.547,65.4373,65.547,1800.0
2015-04-30 14:20:00,83.67,83.82,83.66,83.66,3300.0,65.5627,65.6802,65.5548,65.5548,3300.0
2015-04-30 14:25:00,83.55,83.55,83.49,83.49,300.0,65.4686,65.4686,65.4216,65.4216,300.0
2015-04-30 14:30:00,83.53,83.59,83.44,83.44,1600.0,65.453,65.5,65.3824,65.3824,1600.0
2015-04-30 14:35:00,83.49,83.58,83.4,83.53,7400.0,65.4216,65.4921,65.3511,65.453,7400.0
2015-04-30 14:40:00,83.5,83.52,83.4,83.43,1400.0,65.4295,65.4451,65.3511,65.3746,1400.0
2015-04-30 14:45:00,83.4,83.4,83.23,83.26,2300.0,65.3511,65.3511,65.2179,65.2414,2300.0
2015-04-30 14:50:00,83.13,83.13,82.92,82.92,700.0,65.1395,65.1395,64.975,64.975,700.0
2015-04-30 14:55:00,82.81,82.81,82.61,82.66,400.0,64.8888,64.8888,64.7321,64.7712,400.0
2015-04-30 15:00:00,82.62,82.62,82.46,82.46,900.0,64.7399,64.7399,64.6145,64.6145,900.0
2015-04-30 15:05:00,82.44,82.53,82.42,82.47,1600.0,64.5989,64.6694,64.5832,64.6224,1600.0
2015-04-30 15:10:00,82.42,82.46,82.38,82.46,900.0,64.5832,64.6145,64.5518,64.6145,900.0
2015-04-30 15:15:00,82.46,82.78,82.46,82.78,1300.0,64.6145,64.8653,64.6145,64.8653,1300.0
2015-04-30 15:20:00,82.81,82.88,82.78,82.81,1500.0,64.8888,64.9436,64.8653,64.8888,1500.0
2015-04-30 15:25:00,82.8,82.94,82.69,82.7,2100.0,64.8809,64.9907,64.7948,64.8026,2100.0
2015-04-30 15:30:00,82.8,82.8,82.64,82.64,1700.0,64.8809,64.8809,64.7556,64.7556,1700.0
2015-04-30 15:35:00,82.7,82.8,82.68,82.77,1700.0,64.8026,64.8809,64.7869,64.8574,1700.0
2015-04-30 15:40:00,82.75,82.77,82.66,82.67,2700.0,64.8418,64.8574,64.7712,64.7791,2700.0
2015-04-30 15:45:00,82.7,82.77,82.69,82.71,4000.0,64.8026,64.8574,64.7948,64.8104,4000.0
2015-04-30 15:50:00,82.65,82.65,82.58,82.58,3300.0,64.7634,64.7634,64.7086,64.7086,3300.0
2015-04-30 15:55:00,82.59,82.72,82.57,82.57,3700.0,64.7164,64.8183,64.7007,64.7007,3700.0
2015-05-01 09:30:00,82.21,82.63,82.21,82.63,500.0,64.4186,64.7477,64.4186,64.7477,500.0
2015-05-01 09:35:00,82.86,82.86,82.7,82.7,200.0,64.928,64.928,64.8026,64.8026,200.0
2015-05-01 09:40:00,82.52,82.56,82.45,82.45,600.0,64.6615,64.6929,64.6067,64.6067,600.0
2015-05-01 09:45:00,81.8,81.8,81.8,81.8,100.0,64.0974,64.0974,64.0974,64.0974,100.0
2015-05-01 09:50:00,81.98,82.12,81.98,82.12,200.0,64.2384,64.3481,64.2384,64.3481,200.0
2015-05-01 09:55:00,82.38,82.44,81.85,81.85,900.0,64.5518,64.5989,64.1365,64.1365,900.0
2015-05-01 10:00:00,81.79,81.94,81.52,81.62,1100.0,64.0895,64.2071,63.878,63.9563,1100.0
2015-05-01 10:05:00,81.49,81.49,81.36,81.36,1200.0,63.8544,63.8544,63.7526,63.7526,1200.0
2015-05-01 10:10:00,81.48,81.49,81.32,81.32,900.0,63.8466,63.8544,63.7212,63.7212,900.0
2015-05-01 10:15:00,81.26,81.59,81.26,81.48,400.0,63.6742,63.9328,63.6742,63.8466,400.0
2015-05-01 10:20:00,81.52,81.52,81.08,81.14,1100.0,63.878,63.878,63.5332,63.5802,1100.0
2015-05-01 10:25:00,81.18,81.27,81.03,81.06,2600.0,63.6115,63.6821,63.494,63.5175,2600.0
2015-05-01 10:30:00,81.09,81.41,81.09,81.39,3600.0,63.541,63.7918,63.541,63.7761,3600.0
2015-05-01 10:35:00,81.49,81.49,81.29,81.31,600.0,63.8544,63.8544,63.6977,63.7134,600.0
2015-05-01 10:40:00,81.18,81.26,81.09,81.13,700.0,63.6115,63.6742,63.541,63.5724,700.0
2015-05-01 10:45:00,81.15,81.21,81.04,81.21,600.0,63.588,63.635,63.5018,63.635,600.0
2015-05-01 10:50:00,81.2,81.4,81.2,81.4,400.0,63.6272,63.7839,63.6272,63.7839,400.0
2015-05-01 10:55:00,81.54,81.54,81.44,81.44,400.0,63.8936,63.8936,63.8153,63.8153,400.0
2015-05-01 11:00:00,81.45,81.66,81.37,81.37,900.0,63.8231,63.9877,63.7604,63.7604,900.0
2015-05-01 11:05:00,81.5,81.51,81.44,81.51,1400.0,63.8623,63.8701,63.8153,63.8701,1400.0
2015-05-01 11:10:00,81.48,81.48,81.35,81.37,1400.0,63.8466,63.8466,63.7447,63.7604,1400.0
2015-05-01 11:15:00,81.47,81.5,81.33,81.33,500.0,63.8388,63.8623,63.7291,63.7291,500.0
2015-05-01 11:20:00,81.33,81.38,81.26,81.31,900.0,63.7291,63.7683,63.6742,63.7134,900.0
2015-05-01 11:25:00,81.39,81.44,81.39,81.41,300.0,63.7761,63.8153,63.7761,63.7918,300.0
2015-05-01 11:30:00,81.53,81.64,81.36,81.64,1500.0,63.8858,63.972,63.7526,63.972,1500.0
2015-05-01 11:35:00,81.62,81.66,81.57,81.65,1300.0,63.9563,63.9877,63.9171,63.9798,1300.0
2015-05-01 11:40:00,81.6,81.6,81.38,81.38,1200.0,63.9406,63.9406,63.7683,63.7683,1200.0
2015-05-01 11:45:00,81.32,81.49,81.32,81.49,300.0,63.7212,63.8544,63.7212,63.8544,300.0
2015-05-01 11:50:00,81.4,81.4,81.4,81.4,200.0,63.7839,63.7839,63.7839,63.7839,200.0
2015-05-01 11:55:00,81.82,81.82,81.66,81.67,2300.0,64.113,64.113,63.9877,63.9955,2300.0
2015-05-01 12:00:00,81.63,81.81,81.61,81.76,600.0,63.9642,64.1052,63.9485,64.066,600.0
2015-05-01 12:05:00,81.8,81.84,81.69,81.69,1000.0,64.0974,64.1287,64.0112,64.0112,1000.0
2015-05-01 12:10:00,81.7,81.93,81.68,81.86,1400.0,64.019,64.1992,64.0033,64.1444,1400.0
2015-05-01 12:15:00,81.9,82.06,81.9,82.02,900.0,64.1757,64.3011,64.1757,64.2698,900.0
2015-05-01 12:20:00,81.93,81.99,81.93,81.99,200.0,64.1992,64.2462,64.1992,64.2462,200.0
2015-05-01 12:25:00,81.93,81.93,81.61,81.61,400.0,64.1992,64.1992,63.9485,63.9485,400.0
2015-05-01 12:30:00,81.66,81.95,81.66,81.9,17000.0,63.9877,64.2149,63.9877,64.1757,17000.0
2015-05-01 12:35:00,81.87,81.87,81.71,81.72,900.0,64.1522,64.1522,64.0268,64.0347,900.0
2015-05-01 12:40:00,81.65,81.65,81.48,81.52,700.0,63.9798,63.9798,63.8466,63.878,700.0
2015-05-01 12:45:00,81.65,81.79,81.61,81.71,1100.0,63.9798,64.0895,63.9485,64.0268,1100.0
2015-05-01 12:50:00,81.74,81.82,81.73,81.79,500.0,64.0503,64.113,64.0425,64.0895,500.0
2015-05-01 12:55:00,81.74,81.74,81.61,81.65,500.0,64.0503,64.0503,63.9485,63.9798,500.0
2015-05-01 13:00:00,81.96,81.96,81.96,81.96,100.0,64.2227,64.2227,64.2227,64.2227,100.0
2015-05-01 13:05:00,81.93,81.93,81.79,81.79,1000.0,64.1992,64.1992,64.0895,64.0895,1000.0
2015-05-01 13:10:00,81.8,81.88,81.8,81.82,600.0,64.0974,64.16,64.0974,64.113,600.0
2015-05-01 13:15:00,81.92,82.07,81.92,82.07,700.0,64.1914,64.3089,64.1914,64.3089,700.0
2015-05-01 13:20:00,82.06,82.09,81.91,82.02,700.0,64.3011,64.3246,64.1836,64.2698,700.0
2015-05-01 13:25:00,82.04,82.17,82.04,82.17,500.0,64.2854,64.3873,64.2854,64.3873,500.0
2015-05-01 13:30:00,82.12,82.12,81.93,81.93,300.0,64.3481,64.3481,64.1992,64.1992,300.0
2015-05-01 13:35:00,81.96,81.99,81.92,81.92,300.0,64.2227,64.2462,64.1914,64.1914,300.0
2015-05-01 13:40:00,81.91,82.02,81.91,82.01,500.0,64.1836,64.2698,64.1836,64.2619,500.0
2015-05-01 13:45:00,82.14,82.14,82.11,82.14,400.0,64.3638,64.3638,64.3403,64.3638,400.0
2015-05-01 13:50:00,82.43,82.49,82.31,82.31,1000.0,64.591,64.638,64.497,64.497,1000.0
2015-05-01 13:55:00,82.28,82.28,82.13,82.13,800.0,64.4735,64.4735,64.3559,64.3559,800.0
2015-05-01 14:00:00,82.2,82.2,81.98,81.98,1400.0,64.4108,64.4108,64.2384,64.2384,1400.0
2015-05-01 14:05:00,81.95,82.09,81.95,82.09,700.0,64.2149,64.3246,64.2149,64.3246,700.0
2015-05-01 14:10:00,82.08,82.22,82.07,82.21,900.0,64.3168,64.4265,64.3089,64.4186,900.0
2015-05-01 14:15:00,82.23,82.23,82.11,82.11,400.0,64.4343,64.4343,64.3403,64.3403,400.0
2015-05-01 14:20:00,82.14,82.18,82.1,82.14,700.0,64.3638,64.3951,64.3324,64.3638,700.0
2015-05-01 14:25:00,82.27,82.32,82.27,82.32,200.0,64.4656,64.5048,64.4656,64.5048,200.0
2015-05-01 14:30:00,82.31,82.31,82.13,82.16,500.0,64.497,64.497,64.3559,64.3795,500.0
2015-05-01 14:35:00,82.03,82.07,82.03,82.07,200.0,64.2776,64.3089,64.2776,64.3089,200.0
2015-05-01 14:40:00,82.12,82.29,82.12,82.13,3000.0,64.3481,64.4813,64.3481,64.3559,3000.0
2015-05-01 14:45:00,82.12,82.15,82.12,82.15,300.0,64.3481,64.3716,64.3481,64.3716,300.0
2015-05-01 14:50:00,82.16,82.16,82.1,82.1,600.0,64.3795,64.3795,64.3324,64.3324,600.0
2015-05-01 14:55:00,81.99,81.99,81.79,81.84,1400.0,64.2462,64.2462,64.0895,64.1287,1400.0
2015-05-01 15:00:00,81.88,82.0,81.88,81.96,900.0,64.16,64.2541,64.16,64.2227,900.0
2015-05-01 15:05:00,81.87,81.99,81.86,81.98,1400.0,64.1522,64.2462,64.1444,64.2384,1400.0
2015-05-01 15:10:00,82.01,82.04,81.94,82.04,1600.0,64.2619,64.2854,64.2071,64.2854,1600.0
2015-05-01 15:15:00,82.15,82.15,82.09,82.09,1000.0,64.3716,64.3716,64.3246,64.3246,1000.0
2015-05-01 15:20:00,82.02,82.06,82.02,82.06,500.0,64.2698,64.3011,64.2698,64.3011,500.0
2015-05-01 15:25:00,82.04,82.04,81.88,81.91,1500.0,64.2854,64.2854,64.16,64.1836,1500.0
2015-05-01 15:30:00,81.88,81.9,81.71,81.75,2300.0,64.16,64.1757,64.0268,64.0582,2300.0
2015-05-01 15:35:00,81.78,81.88,81.71,81.72,1900.0,64.0817,64.16,64.0268,64.0347,1900.0
2015-05-01 15:40:00,81.77,81.87,81.63,81.63,2900.0,64.0739,64.1522,63.9642,63.9642,2900.0
2015-05-01 15:45:00,81.65,81.85,81.65,81.79,1500.0,63.9798,64.1365,63.9798,64.0895,1500.0
2015-05-01 15:50:00,81.79,81.89,81.78,81.85,5400.0,64.0895,64.1679,64.0817,64.1365,5400.0
2015-05-01 15:55:00,81.88,81.92,81.79,81.84,2400.0,64.16,64.1914,64.0895,64.1287,2400.0
2015-05-04 09:30:00,82.05,82.93,82.04,82.93,1100.0,64.2933,64.9828,64.2854,64.9828,1100.0
2015-05-04 09:35:00,82.85,82.85,82.14,82.14,900.0,64.9201,64.9201,64.3638,64.3638,900.0
2015-05-04 09:40:00,82.19,82.4,82.13,82.32,1700.0,64.403,64.5675,64.3559,64.5048,1700.0
2015-05-04 09:45:00,82.47,82.47,82.01,82.01,800.0,64.6224,64.6224,64.2619,64.2619,800.0
2015-05-04 09:50:00,81.81,82.16,81.61,82.12,2000.0,64.1052,64.3795,63.9485,64.3481,2000.0
2015-05-04 09:55:00,82.09,82.12,82.01,82.12,500.0,64.3246,64.3481,64.2619,64.3481,500.0
2015-05-04 10:00:00,82.49,82.67,82.25,82.25,800.0,64.638,64.7791,64.45,64.45,800.0
2015-05-04 10:05:00,82.31,82.35,82.29,82.35,300.0,64.497,64.5283,64.4813,64.5283,300.0
2015-05-04 10:10:00,82.41,82.41,82.24,82.29,600.0,64.5753,64.5753,64.4421,64.4813,600.0
2015-05-04 10:15:00,82.26,82.33,82.21,82.26,1300.0,64.4578,64.5127,64.4186,64.4578,1300.0
2015-05-04 10:20:00,82.29,82.31,81.97,81.97,600.0,64.4813,64.497,64.2306,64.2306,600.0
2015-05-04 10:25:00,82.03,82.03,81.92,82.01,2700.0,64.2776,64.2776,64.1914,64.2619,2700.0
2015-05-04 10:30:00,82.04,82.34,82.04,82.26,900.0,64.2854,64.5205,64.2854,64.4578,900.0
2015-05-04 10:35:00,82.28,82.3,82.04,82.04,600.0,64.4735,64.4892,64.2854,64.2854,600.0
2015-05-04 10:40:00,81.99,82.08,81.96,82.02,2000.0,64.2462,64.3168,64.2227,64.2698,2000.0
2015-05-04 10:45:00,81.99,82.07,81.94,82.07,2000.0,64.2462,64.3089,64.2071,64.3089,2000.0
2015-05-04 10:50:00,82.13,82.22,81.96,82.02,1300.0,64.3559,64.4265,64.2227,64.2698,1300.0
2015-05-04 10:55:00,81.99,82.01,81.93,81.93,1000.0,64.2462,64.2619,64.1992,64.1992,1000.0
2015-05-04 11:00:00,81.9,82.03,81.87,82.03,1300.0,64.1757,64.2776,64.1522,64.2776,1300.0
2015-05-04 11:05:00,82.19,82.55,82.19,82.55,1600.0,64.403,64.6851,64.403,64.6851,1600.0
2015-05-04 11:10:00,82.52,82.72,82.52,82.67,700.0,64.6615,64.8183,64.6615,64.7791,700.0
2015-05-04 11:15:00,82.63,82.81,82.6,82.6,1200.0,64.7477,64.8888,64.7242,64.7242,1200.0
2015-05-04 11:20:00,82.53,83.0,82.53,82.76,900.0,64.6694,65.0377,64.6694,64.8496,900.0
2015-05-04 11:25:00,82.82,82.87,82.66,82.78,1100.0,64.8966,64.9358,64.7712,64.8653,1100.0
2015-05-04 11:30:00,82.82,82.82,82.75,82.8,300.0,64.8966,64.8966,64.8418,64.8809,300.0
2015-05-04 11:35:00,82.66,82.68,82.53,82.68,800.0,64.7712,64.7869,64.6694,64.7869,800.0
2015-05-04 11:40:00,82.6,82.62,82.46,82.46,1700.0,64.7242,64.7399,64.6145,64.6145,1700.0
2015-05-04 11:45:00,82.55,82.68,82.55,82.65,900.0,64.6851,64.7869,64.6851,64.7634,900.0
2015-05-04 11:50:00,82.56,82.76,82.56,82.76,500.0,64.6929,64.8496,64.6929,64.8496,500.0
2015-05-04 11:55:00,82.83,82.95,82.78,82.78,800.0,64.9045,64.9985,64.8653,64.8653,800.0
2015-05-04 12:00:00,82.79,82.79,82.56,82.56,2000.0,64.8731,64.8731,64.6929,64.6929,2000.0
2015-05-04 12:05:00,82.53,82.53,82.07,82.07,800.0,64.6694,64.6694,64.3089,64.3089,800.0
2015-05-04 12:10:00,81.98,81.98,81.12,81.67,3500.0,64.2384,64.2384,63.5645,63.9955,3500.0
2015-05-04 12:15:00,81.83,81.83,81.53,81.79,1500.0,64.1209,64.1209,63.8858,64.0895,1500.0
2015-05-04 12:20:00,81.76,82.03,81.49,81.49,1000.0,64.066,64.2776,63.8544,63.8544,1000.0
2015-05-04 12:25:00,81.36,81.44,81.34,81.34,400.0,63.7526,63.8153,63.7369,63.7369,400.0
2015-05-04 12:30:00,81.37,81.6,81.37,81.52,500.0,63.7604,63.9406,63.7604,63.878,500.0
2015-05-04 12:35:00,81.52,81.54,81.36,81.54,1000.0,63.878,63.8936,63.7526,63.8936,1000.0
2015-05-04 12:40:00,81.71,81.71,81.48,81.62,1500.0,64.0268,64.0268,63.8466,63.9563,1500.0
2015-05-04 12:45:00,81.58,81.71,81.58,81.71,500.0,63.925,64.0268,63.925,64.0268,500.0
2015-05-04 12:50:00,81.6,81.88,81.6,81.88,500.0,63.9406,64.16,63.9406,64.16,500.0
2015-05-04 12:55:00,81.96,81.96,81.81,81.81,300.0,64.2227,64.2227,64.1052,64.1052,300.0
2015-05-04 13:00:00,81.81,82.01,81.75,82.01,800.0,64.1052,64.2619,64.0582,64.2619,800.0
2015-05-04 13:05:00,82.18,82.27,82.12,82.27,1100.0,64.3951,64.4656,64.3481,64.4656,1100.0
2015-05-04 13:10:00,82.22,82.35,82.17,82.35,600.0,64.4265,64.5283,64.3873,64.5283,600.0
2015-05-04 13:15:00,82.44,82.44,82.13,82.17,1100.0,64.5989,64.5989,64.3559,64.3873,1100.0
2015-05-04 13:20:00,82.11,82.23,81.98,81.99,600.0,64.3403,64.4343,64.2384,64.2462,600.0
2015-05-04 13:25:00,82.06,82.28,82.06,82.2,800.0,64.3011,64.4735,64.3011,64.4108,800.0
2015-05-04 13:30:00,82.13,82.24,82.13,82.16,500.0,64.3559,64.4421,64.3559,64.3795,500.0
2015-05-04 13:35:00,82.25,82.35,82.13,82.18,400.0,64.45,64.5283,64.3559,64.3951,400.0
2015-05-04 13:40:00,82.21,82.39,82.21,82.38,700.0,64.4186,64.5597,64.4186,64.5518,700.0
2015-05-04 13:45:00,82.34,82.35,82.29,82.29,600.0,64.5205,64.5283,64.4813,64.4813,600.0
2015-05-04 13:50:00,82.38,82.38,82.28,82.38,1300.0,64.5518,64.5518,64.4735,64.5518,1300.0
2015-05-04 13:55:00,82.41,82.52,82.39,82.4,1100.0,64.5753,64.6615,64.5597,64.5675,1100.0
2015-05-04 14:00:00,82.26,82.38,82.24,82.38,800.0,64.4578,64.5518,64.4421,64.5518,800.0
2015-05-04 14:05:00,82.36,82.36,82.14,82.36,1300.0,64.5362,64.5362,64.3638,64.5362,1300.0
2015-05-04 14:10:00,82.34,82.34,82.19,82.32,1000.0,64.5205,64.5205,64.403,64.5048,1000.0
2015-05-04 14:15:00,82.38,82.38,82.16,82.29,1100.0,64.5518,64.5518,64.3795,64.4813,1100.0
2015-05-04 14:20:00,82.4,82.4,82.22,82.23,800.0,64.5675,64.5675,64.4265,64.4343,800.0
2015-05-04 14:25:00,82.19,82.25,82.15,82.17,1300.0,64.403,64.45,64.3716,64.3873,1300.0
2015-05-04 14:30:00,82.26,82.44,82.24,82.34,1000.0,64.4578,64.5989,64.4421,64.5205,1000.0
2015-05-04 14:35:00,82.21,82.39,82.21,82.37,1200.0,64.4186,64.5597,64.4186,64.544,1200.0
2015-05-04 14:40:00,82.47,82.53,82.45,82.53,900.0,64.6224,64.6694,64.6067,64.6694,900.0
2015-05-04 14:45:00,82.59,82.59,82.44,82.52,1100.0,64.7164,64.7164,64.5989,64.6615,1100.0
2015-05-04 14:50:00,82.52,82.61,82.49,82.57,1300.0,64.6615,64.7321,64.638,64.7007,1300.0
2015-05-04 14:55:00,82.66,82.71,82.66,82.71,300.0,64.7712,64.8104,64.7712,64.8104,300.0
2015-05-04 15:00:00,82.62,82.7,82.47,82.67,1300.0,64.7399,64.8026,64.6224,64.7791,1300.0
2015-05-04 15:05:00,82.65,82.88,82.65,82.75,900.0,64.7634,64.9436,64.7634,64.8418,900.0
2015-05-04 15:10:00,82.76,82.81,82.66,82.73,1500.0,64.8496,64.8888,64.7712,64.8261,1500.0
2015-05-04 15:15:00,82.71,82.79,82.68,82.7,2000.0,64.8104,64.8731,64.7869,64.8026,2000.0
2015-05-04 15:20:00,82.73,82.83,82.64,82.64,2100.0,64.8261,64.9045,64.7556,64.7556,2100.0
2015-05-04 15:25:00,82.69,82.86,82.69,82.86,1200.0,64.7948,64.928,64.7948,64.928,1200.0
2015-05-04 15:30:00,82.89,82.89,82.72,82.8,2400.0,64.9515,64.9515,64.8183,64.8809,2400.0
2015-05-04 15:35:00,82.9,83.03,82.9,82.99,2300.0,64.9593,65.0612,64.9593,65.0298,2300.0
2015-05-04 15:40:00,83.0,83.0,82.89,82.91,3100.0,65.0377,65.0377,64.9515,64.9671,3100.0
2015-05-04 15:45:00,83.05,83.05,82.8,82.85,2500.0,65.0768,65.0768,64.8809,64.9201,2500.0
2015-05-04 15:50:00,82.88,82.98,82.88,82.95,4100.0,64.9436,65.022,64.9436,64.9985,4100.0
2015-05-04 15:55:00,82.96,82.99,82.88,82.9,3100.0,65.0063,65.0298,64.9436,64.9593,3100.0
2015-05-05 09:30:00,84.42,84.42,84.42,84.42,100.0,66.1504,66.1504,66.1504,66.1504,100.0
2015-05-05 09:35:00,84.39,84.39,84.05,84.05,1800.0,66.1269,66.1269,65.8604,65.8604,1800.0
2015-05-05 09:40:00,84.08,84.08,83.49,83.55,1100.0,65.8839,65.8839,65.4216,65.4686,1100.0
2015-05-05 09:45:00,83.51,83.51,82.64,82.93,1000.0,65.4373,65.4373,64.7556,64.9828,1000.0
2015-05-05 09:50:00,83.14,83.39,83.12,83.26,2600.0,65.1474,65.3433,65.1317,65.2414,2600.0
2015-05-05 09:55:00,83.04,83.04,82.78,82.91,2400.0,65.069,65.069,64.8653,64.9671,2400.0
2015-05-05 10:00:00,82.87,83.04,82.7,82.71,1400.0,64.9358,65.069,64.8026,64.8104,1400.0
2015-05-05 10:05:00,82.42,82.47,82.27,82.27,1100.0,64.5832,64.6224,64.4656,64.4656,1100.0
2015-05-05 10:10:00,82.33,82.49,81.99,82.03,2400.0,64.5127,64.638,64.2462,64.2776,2400.0
2015-05-05 10:15:00,81.84,82.25,81.81,82.14,1700.0,64.1287,64.45,64.1052,64.3638,1700.0
2015-05-05 10:20:00,82.13,82.58,82.11,82.58,1700.0,64.3559,64.7086,64.3403,64.7086,1700.0
2015-05-05 10:25:00,82.91,82.91,82.75,82.84,900.0,64.9671,64.9671,64.8418,64.9123,900.0
2015-05-05 10:30:00,82.67,82.71,82.63,82.68,1400.0,64.7791,64.8104,64.7477,64.7869,1400.0
2015-05-05 10:35:00,82.8,82.88,82.59,82.87,800.0,64.8809,64.9436,64.7164,64.9358,800.0
2015-05-05 10:40:00,82.74,82.92,82.74,82.9,500.0,64.8339,64.975,64.8339,64.9593,500.0
2015-05-05 10:45:00,82.98,83.06,82.95,83.0,400.0,65.022,65.0847,64.9985,65.0377,400.0
2015-05-05 10:50:00,83.12,83.13,83.05,83.13,300.0,65.1317,65.1395,65.0768,65.1395,300.0
2015-05-05 10:55:00,83.16,83.16,82.95,82.95,700.0,65.163,65.163,64.9985,64.9985,700.0
2015-05-05 11:00:00,82.93,83.23,82.93,82.99,700.0,64.9828,65.2179,64.9828,65.0298,700.0
2015-05-05 11:05:00,82.8,82.83,82.8,82.82,700.0,64.8809,64.9045,64.8809,64.8966,700.0
2015-05-05 11:10:00,82.89,83.08,82.87,83.08,800.0,64.9515,65.1004,64.9358,65.1004,800.0
2015-05-05 11:15:00,83.19,83.19,82.9,82.91,1100.0,65.1865,65.1865,64.9593,64.9671,1100.0
2015-05-05 11:20:00,83.06,83.1,82.91,82.91,900.0,65.0847,65.116,64.9671,64.9671,900.0
2015-05-05 11:25:00,82.95,83.04,82.85,82.85,900.0,64.9985,65.069,64.9201,64.9201,900.0
2015-05-05 11:30:00,82.79,82.91,82.79,82.86,1200.0,64.8731,64.9671,64.8731,64.928,1200.0
2015-05-05 11:35:00,82.98,83.11,82.91,82.91,1400.0,65.022,65.1239,64.9671,64.9671,1400.0
2015-05-05 11:40:00,82.89,82.96,82.81,82.92,2800.0,64.9515,65.0063,64.8888,64.975,2800.0
2015-05-05 11:45:00,82.9,83.19,82.9,83.1,1200.0,64.9593,65.1865,64.9593,65.116,1200.0
2015-05-05 11:50:00,83.07,83.07,82.8,82.83,500.0,65.0925,65.0925,64.8809,64.9045,500.0
2015-05-05 11:55:00,82.84,83.02,82.78,82.93,1400.0,64.9123,65.0533,64.8653,64.9828,1400.0
2015-05-05 12:00:00,82.96,82.99,82.75,82.82,1900.0,65.0063,65.0298,64.8418,64.8966,1900.0
2015-05-05 12:05:00,82.8,82.8,82.57,82.64,500.0,64.8809,64.8809,64.7007,64.7556,500.0
2015-05-05 12:10:00,82.61,82.61,82.48,82.53,1400.0,64.7321,64.7321,64.6302,64.6694,1400.0
2015-05-05 12:15:00,82.47,82.48,82.41,82.43,600.0,64.6224,64.6302,64.5753,64.591,600.0
2015-05-05 12:20:00,82.44,82.54,82.41,82.46,900.0,64.5989,64.6772,64.5753,64.6145,900.0
2015-05-05 12:25:00,82.5,82.5,82.28,82.28,1700.0,64.6459,64.6459,64.4735,64.4735,1700.0
2015-05-05 12:30:00,82.27,82.41,82.18,82.18,1100.0,64.4656,64.5753,64.3951,64.3951,1100.0
2015-05-05 12:35:00,82.23,82.23,82.12,82.16,700.0,64.4343,64.4343,64.3481,64.3795,700.0
2015-05-05 12:40:00,82.25,82.25,82.12,82.12,300.0,64.45,64.45,64.3481,64.3481,300.0
2015-05-05 12:45:00,82.13,82.36,82.13,82.28,500.0,64.3559,64.5362,64.3559,64.4735,500.0
2015-05-05 12:50:00,82.24,82.31,82.09,82.12,2000.0,64.4421,64.497,64.3246,64.3481,2000.0
2015-05-05 12:55:00,82.16,82.22,82.11,82.11,1600.0,64.3795,64.4265,64.3403,64.3403,1600.0
2015-05-05 13:00:00,82.07,82.09,81.86,81.94,700.0,64.3089,64.3246,64.1444,64.2071,700.0
2015-05-05 13:05:00,81.88,81.93,81.88,81.92,1500.0,64.16,64.1992,64.16,64.1914,1500.0
2015-05-05 13:10:00,81.92,81.96,81.54,81.54,1200.0,64.1914,64.2227,63.8936,63.8936,1200.0
2015-05-05 13:15:00,81.52,81.71,81.52,81.71,1100.0,63.878,64.0268,63.878,64.0268,1100.0
2015-05-05 13:20:00,81.63,81.63,81.33,81.33,900.0,63.9642,63.9642,63.7291,63.7291,900.0
2015-05-05 13:25:00,81.4,81.79,81.4,81.79,1100.0,63.7839,64.0895,63.7839,64.0895,1100.0
2015-05-05 13:30:00,81.64,81.64,81.53,81.59,600.0,63.972,63.972,63.8858,63.9328,600.0
2015-05-05 13:35:00,81.6,81.67,81.57,81.57,1000.0,63.9406,63.9955,63.9171,63.9171,1000.0
2015-05-05 13:40:00,81.57,81.64,81.55,81.64,2100.0,63.9171,63.972,63.9015,63.972,2100.0
2015-05-05 13:45:00,81.67,81.67,81.58,81.58,500.0,63.9955,63.9955,63.925,63.925,500.0
2015-05-05 13:50:00,81.46,81.46,81.27,81.32,3100.0,63.8309,63.8309,63.6821,63.7212,3100.0
2015-05-05 13:55:00,81.29,81.29,80.88,81.09,2800.0,63.6977,63.6977,63.3765,63.541,2800.0
2015-05-05 14:00:00,81.25,81.25,80.93,80.93,300.0,63.6664,63.6664,63.4156,63.4156,300.0
2015-05-05 14:05:00,80.91,80.91,80.7,80.73,1200.0,63.4,63.4,63.2354,63.2589,1200.0
2015-05-05 14:10:00,80.82,80.88,80.77,80.77,900.0,63.3294,63.3765,63.2903,63.2903,900.0
2015-05-05 14:15:00,80.79,80.82,80.69,80.82,1800.0,63.3059,63.3294,63.2276,63.3294,1800.0
2015-05-05 14:20:00,80.92,80.92,80.56,80.65,900.0,63.4078,63.4078,63.1257,63.1962,900.0
2015-05-05 14:25:00,80.56,80.56,80.36,80.36,1400.0,63.1257,63.1257,62.969,62.969,1400.0
2015-05-05 14:30:00,80.39,80.46,80.22,80.3,2300.0,62.9925,63.0474,62.8593,62.922,2300.0
2015-05-05 14:35:00,80.28,80.29,80.12,80.13,2800.0,62.9063,62.9141,62.7809,62.7888,2800.0
2015-05-05 14:40:00,80.19,80.19,79.95,80.01,4400.0,62.8358,62.8358,62.6477,62.6947,4400.0
2015-05-05 14:45:00,79.97,79.97,79.75,79.8,3600.0,62.6634,62.6634,62.491,62.5302,3600.0
2015-05-05 14:50:00,79.82,79.96,79.7,79.95,2300.0,62.5459,62.6556,62.4518,62.6477,2300.0
2015-05-05 14:55:00,79.99,80.14,79.95,79.97,4000.0,62.6791,62.7966,62.6477,62.6634,4000.0
2015-05-05 15:00:00,80.03,80.03,79.85,79.85,1200.0,62.7104,62.7104,62.5694,62.5694,1200.0
2015-05-05 15:05:00,79.89,80.06,79.78,79.78,3700.0,62.6007,62.7339,62.5145,62.5145,3700.0
2015-05-05 15:10:00,79.74,79.89,79.69,79.89,2100.0,62.4832,62.6007,62.444,62.6007,2100.0
2015-05-05 15:15:00,80.0,80.03,79.85,79.85,3500.0,62.6869,62.7104,62.5694,62.5694,3500.0
2015-05-05 15:20:00,79.88,79.88,79.59,79.59,2400.0,62.5929,62.5929,62.3656,62.3656,2400.0
2015-05-05 15:25:00,79.55,79.69,79.55,79.65,1200.0,62.3343,62.444,62.3343,62.4127,1200.0
2015-05-05 15:30:00,79.59,79.8,79.46,79.8,5000.0,62.3656,62.5302,62.2638,62.5302,5000.0
2015-05-05 15:35:00,79.84,79.84,79.74,79.77,3200.0,62.5615,62.5615,62.4832,62.5067,3200.0
2015-05-05 15:40:00,79.68,79.85,79.64,79.84,3600.0,62.4362,62.5694,62.4048,62.5615,3600.0
2015-05-05 15:45:00,79.86,79.86,79.52,79.58,8400.0,62.5772,62.5772,62.3108,62.3578,8400.0
2015-05-05 15:50:00,79.59,79.83,79.58,79.73,6400.0,62.3656,62.5537,62.3578,62.4753,6400.0
2015-05-05 15:55:00,79.86,79.87,79.67,79.67,3200.0,62.5772,62.585,62.4283,62.4283,3200.0
2015-05-06 09:30:00,80.54,80.55,80.54,80.55,200.0,63.11,63.1179,63.11,63.1179,200.0
2015-05-06 09:35:00,80.34,80.4,79.71,79.82,1400.0,62.9533,63.0003,62.4597,62.5459,1400.0
2015-05-06 09:40:00,79.86,79.88,79.73,79.87,1300.0,62.5772,62.5929,62.4753,62.585,1300.0
2015-05-06 09:45:00,79.83,79.83,79.23,79.41,2800.0,62.5537,62.5537,62.0835,62.2246,2800.0
2015-05-06 09:50:00,79.43,79.43,79.07,79.22,1800.0,62.2403,62.2403,61.9582,62.0757,1800.0
2015-05-06 09:55:00,79.09,79.3,79.08,79.22,2800.0,61.9738,62.1384,61.966,62.0757,2800.0
2015-05-06 10:00:00,79.23,79.49,79.21,79.49,4800.0,62.0835,62.2873,62.0679,62.2873,4800.0
2015-05-06 10:05:00,79.54,79.63,79.29,79.36,2300.0,62.3265,62.397,62.1306,62.1854,2300.0
2015-05-06 10:10:00,79.38,79.6,79.19,79.53,2600.0,62.2011,62.3735,62.0522,62.3186,2600.0
2015-05-06 10:15:00,79.58,80.07,79.56,80.07,1500.0,62.3578,62.7418,62.3421,62.7418,1500.0
2015-05-06 10:20:00,80.12,80.16,79.79,79.79,1800.0,62.7809,62.8123,62.5224,62.5224,1800.0
2015-05-06 10:25:00,79.83,79.93,79.61,79.89,1700.0,62.5537,62.6321,62.3813,62.6007,1700.0
2015-05-06 10:30:00,79.99,80.54,79.99,80.44,1800.0,62.6791,63.11,62.6791,63.0317,1800.0
2015-05-06 10:35:00,80.61,80.68,80.52,80.52,1500.0,63.1649,63.2197,63.0944,63.0944,1500.0
2015-05-06 10:40:00,80.57,80.6,80.11,80.11,2400.0,63.1336,63.1571,62.7731,62.7731,2400.0
2015-05-06 10:45:00,80.13,80.21,80.05,80.21,1900.0,62.7888,62.8515,62.7261,62.8515,1900.0
2015-05-06 10:50:00,80.29,80.48,80.29,80.41,1600.0,62.9141,63.063,62.9141,63.0082,1600.0
2015-05-06 10:55:00,80.35,80.36,79.84,79.92,2400.0,62.9612,62.969,62.5615,62.6242,2400.0
2015-05-06 11:00:00,79.91,79.91,79.45,79.64,1400.0,62.6164,62.6164,62.2559,62.4048,1400.0
2015-05-06 11:05:00,79.53,79.67,79.41,79.67,1600.0,62.3186,62.4283,62.2246,62.4283,1600.0
2015-05-06 11:10:00,79.71,79.9,79.48,79.73,1900.0,62.4597,62.6085,62.2794,62.4753,1900.0
2015-05-06 11:15:00,79.65,79.91,79.51,79.91,2400.0,62.4127,62.6164,62.3029,62.6164,2400.0
2015-05-06 11:20:00,79.95,79.95,79.62,79.69,1300.0,62.6477,62.6477,62.3891,62.444,1300.0
2015-05-06 11:25:00,79.76,79.76,79.59,79.63,1300.0,62.4988,62.4988,62.3656,62.397,1300.0
2015-05-06 11:30:00,79.7,79.71,79.15,79.15,1800.0,62.4518,62.4597,62.0209,62.0209,1800.0
2015-05-06 11:35:00,79.19,79.19,79.0,79.1,900.0,62.0522,62.0522,61.9033,61.9817,900.0
2015-05-06 11:40:00,79.16,79.16,78.92,79.03,1500.0,62.0287,62.0287,61.8406,61.9268,1500.0
2015-05-06 11:45:00,78.99,79.16,78.97,79.08,2000.0,61.8955,62.0287,61.8798,61.966,2000.0
2015-05-06 11:50:00,79.06,79.14,79.0,79.08,1500.0,61.9503,62.013,61.9033,61.966,1500.0
2015-05-06 11:55:00,79.13,79.41,79.13,79.17,2200.0,62.0052,62.2246,62.0052,62.0365,2200.0
2015-05-06 12:00:00,79.25,79.41,79.1,79.18,1800.0,62.0992,62.2246,61.9817,62.0444,1800.0
2015-05-06 12:05:00,79.29,79.66,79.28,79.56,1100.0,62.1306,62.4205,62.1227,62.3421,1100.0
2015-05-06 12:10:00,79.52,79.72,79.52,79.58,900.0,62.3108,62.4675,62.3108,62.3578,900.0
2015-05-06 12:15:00,79.6,79.6,79.42,79.54,600.0,62.3735,62.3735,62.2324,62.3265,600.0
2015-05-06 12:20:00,79.4,79.61,79.4,79.61,1100.0,62.2168,62.3813,62.2168,62.3813,1100.0
2015-05-06 12:25:00,79.63,79.71,79.58,79.63,800.0,62.397,62.4597,62.3578,62.397,800.0
2015-05-06 12:30:00,79.62,79.7,79.55,79.58,3300.0,62.3891,62.4518,62.3343,62.3578,3300.0
2015-05-06 12:35:00,79.66,79.71,79.55,79.7,1500.0,62.4205,62.4597,62.3343,62.4518,1500.0
2015-05-06 12:40:00,79.72,79.72,79.55,79.61,1700.0,62.4675,62.4675,62.3343,62.3813,1700.0
2015-05-06 12:45:00,79.75,79.96,79.75,79.88,1100.0,62.491,62.6556,62.491,62.5929,1100.0
2015-05-06 12:50:00,79.72,79.78,79.61,79.61,600.0,62.4675,62.5145,62.3813,62.3813,600.0
2015-05-06 12:55:00,79.58,79.62,79.55,79.58,1700.0,62.3578,62.3891,62.3343,62.3578,1700.0
2015-05-06 13:00:00,79.55,79.95,79.55,79.82,2700.0,62.3343,62.6477,62.3343,62.5459,2700.0
2015-05-06 13:05:00,79.73,79.75,79.72,79.75,300.0,62.4753,62.491,62.4675,62.491,300.0
2015-05-06 13:10:00,79.74,79.8,79.73,79.8,500.0,62.4832,62.5302,62.4753,62.5302,500.0
2015-05-06 13:15:00,79.69,79.91,79.69,79.84,900.0,62.444,62.6164,62.444,62.5615,900.0
2015-05-06 13:20:00,79.72,79.88,79.72,79.8,700.0,62.4675,62.5929,62.4675,62.5302,700.0
2015-05-06 13:25:00,79.76,79.78,79.67,79.67,800.0,62.4988,62.5145,62.4283,62.4283,800.0
2015-05-06 13:30:00,79.58,79.64,79.55,79.62,2800.0,62.3578,62.4048,62.3343,62.3891,2800.0
2015-05-06 13:35:00,79.66,79.78,79.66,79.78,700.0,62.4205,62.5145,62.4205,62.5145,700.0
2015-05-06 13:40:00,79.76,79.76,79.64,79.66,1000.0,62.4988,62.4988,62.4048,62.4205,1000.0
2015-05-06 13:45:00,79.6,79.6,79.55,79.57,1100.0,62.3735,62.3735,62.3343,62.35,1100.0
2015-05-06 13:50:00,79.69,79.79,79.68,79.74,2100.0,62.444,62.5224,62.4362,62.4832,2100.0
2015-05-06 13:55:00,79.78,79.85,79.67,79.67,1200.0,62.5145,62.5694,62.4283,62.4283,1200.0
2015-05-06 14:00:00,79.65,79.65,79.52,79.57,2100.0,62.4127,62.4127,62.3108,62.35,2100.0
2015-05-06 14:05:00,79.61,79.61,79.38,79.42,600.0,62.3813,62.3813,62.2011,62.2324,600.0
2015-05-06 14:10:00,79.44,79.47,79.39,79.45,900.0,62.2481,62.2716,62.2089,62.2559,900.0
2015-05-06 14:15:00,79.37,79.39,79.18,79.23,1600.0,62.1932,62.2089,62.0444,62.0835,1600.0
2015-05-06 14:20:00,79.17,79.17,78.87,78.89,900.0,62.0365,62.0365,61.8015,61.8171,900.0
2015-05-06 14:25:00,78.86,78.92,78.83,78.9,800.0,61.7936,61.8406,61.7701,61.825,800.0
2015-05-06 14:30:00,78.96,78.96,78.59,78.63,1600.0,61.872,61.872,61.582,61.6134,1600.0
2015-05-06 14:35:00,78.63,78.77,78.63,78.75,2900.0,61.6134,61.7231,61.6134,61.7074,2900.0
2015-05-06 14:40:00,78.8,78.8,78.55,78.6,1100.0,61.7466,61.7466,61.5507,61.5899,1100.0
2015-05-06 14:45:00,78.63,78.65,78.42,78.42,2500.0,61.6134,61.6291,61.4488,61.4488,2500.0
2015-05-06 14:50:00,78.5,78.53,78.43,78.43,1200.0,61.5115,61.535,61.4567,61.4567,1200.0
2015-05-06 14:55:00,78.47,78.63,78.46,78.5,1500.0,61.488,61.6134,61.4802,61.5115,1500.0
2015-05-06 15:00:00,78.43,78.47,78.29,78.39,2400.0,61.4567,61.488,61.347,61.4253,2400.0
2015-05-06 15:05:00,78.35,78.38,78.3,78.38,2400.0,61.394,61.4175,61.3548,61.4175,2400.0
2015-05-06 15:10:00,78.36,78.37,78.19,78.28,2500.0,61.4018,61.4097,61.2686,61.3391,2500.0
2015-05-06 15:15:00,78.32,78.34,78.15,78.18,2000.0,61.3705,61.3862,61.2373,61.2608,2000.0
2015-05-06 15:20:00,78.18,78.27,78.18,78.18,2000.0,61.2608,61.3313,61.2608,61.2608,2000.0
2015-05-06 15:25:00,78.23,78.32,78.18,78.23,2300.0,61.3,61.3705,61.2608,61.3,2300.0
2015-05-06 15:30:00,78.27,78.34,78.15,78.27,4100.0,61.3313,61.3862,61.2373,61.3313,4100.0
2015-05-06 15:35:00,78.28,78.43,78.28,78.43,2600.0,61.3391,61.4567,61.3391,61.4567,2600.0
2015-05-06 15:40:00,78.44,78.46,78.34,78.41,2700.0,61.4645,61.4802,61.3862,61.441,2700.0
2015-05-06 15:45:00,78.46,78.68,78.46,78.64,5000.0,61.4802,61.6526,61.4802,61.6212,5000.0
2015-05-06 15:50:00,78.62,78.63,78.41,78.52,4700.0,61.6056,61.6134,61.441,61.5272,4700.0
2015-05-06 15:55:00,78.56,78.71,78.56,78.68,3100.0,61.5585,61.6761,61.5585,61.6526,3100.0
2015-05-07 09:30:00,79.11,79.12,78.0,78.0,1300.0,61.9895,61.9974,61.1197,61.1197,1300.0
2015-05-07 09:35:00,77.14,77.84,77.03,77.84,1600.0,60.4458,60.9944,60.3597,60.9944,1600.0
2015-05-07 09:40:00,77.87,78.14,77.71,78.03,1400.0,61.0179,61.2294,60.8925,61.1432,1400.0
2015-05-07 09:45:00,78.08,78.15,77.55,77.56,2200.0,61.1824,61.2373,60.7671,60.775,2200.0
2015-05-07 09:50:00,77.24,77.24,76.85,77.0,3100.0,60.5242,60.5242,60.2186,60.3361,3100.0
2015-05-07 09:55:00,77.06,77.66,77.06,77.64,1900.0,60.3832,60.8533,60.3832,60.8376,1900.0
2015-05-07 10:00:00,77.53,77.8,77.53,77.62,2300.0,60.7514,60.963,60.7514,60.822,2300.0
2015-05-07 10:05:00,77.72,78.14,77.7,77.94,5900.0,60.9003,61.2294,60.8847,61.0727,5900.0
2015-05-07 10:10:00,77.81,78.08,77.71,77.8,6300.0,60.9709,61.1824,60.8925,60.963,6300.0
2015-05-07 10:15:00,77.82,78.04,77.8,78.0,2100.0,60.9787,61.1511,60.963,61.1197,2100.0
2015-05-07 10:20:00,77.86,78.0,77.82,77.86,1000.0,61.01,61.1197,60.9787,61.01,1000.0
2015-05-07 10:25:00,77.88,77.88,77.75,77.85,1500.0,61.0257,61.0257,60.9238,61.0022,1500.0
2015-05-07 10:30:00,77.69,77.87,77.66,77.81,800.0,60.8768,61.0179,60.8533,60.9709,800.0
2015-05-07 10:35:00,77.73,77.76,77.06,77.35,3400.0,60.9082,60.9317,60.3832,60.6104,3400.0
2015-05-07 10:40:00,77.42,77.42,76.96,77.04,2700.0,60.6653,60.6653,60.3048,60.3675,2700.0
2015-05-07 10:45:00,77.21,77.24,77.01,77.01,1700.0,60.5007,60.5242,60.344,60.344,1700.0
2015-05-07 10:50:00,76.8,76.96,76.75,76.93,3400.0,60.1794,60.3048,60.1403,60.2813,3400.0
2015-05-07 10:55:00,76.81,77.05,76.74,76.9,1300.0,60.1873,60.3753,60.1324,60.2578,1300.0
2015-05-07 11:00:00,76.9,76.92,76.72,76.92,2900.0,60.2578,60.2735,60.1167,60.2735,2900.0
2015-05-07 11:05:00,76.95,76.95,76.54,76.54,2200.0,60.297,60.297,59.9757,59.9757,2200.0
2015-05-07 11:10:00,76.48,76.54,76.41,76.52,1400.0,59.9287,59.9757,59.8738,59.96,1400.0
2015-05-07 11:15:00,76.51,76.62,76.46,76.57,2100.0,59.9522,60.0384,59.913,59.9992,2100.0
2015-05-07 11:20:00,76.52,76.68,76.49,76.66,1800.0,59.96,60.0854,59.9365,60.0697,1800.0
2015-05-07 11:25:00,76.87,77.14,76.87,77.05,700.0,60.2343,60.4458,60.2343,60.3753,700.0
2015-05-07 11:30:00,77.05,77.14,76.92,77.12,1100.0,60.3753,60.4458,60.2735,60.4302,1100.0
2015-05-07 11:35:00,77.12,77.12,76.91,76.91,7500.0,60.4302,60.4302,60.2656,60.2656,7500.0
2015-05-07 11:40:00,76.84,76.84,76.43,76.48,5400.0,60.2108,60.2108,59.8895,59.9287,5400.0
2015-05-07 11:45:00,76.54,76.54,76.17,76.23,2800.0,59.9757,59.9757,59.6858,59.7328,2800.0
2015-05-07 11:50:00,76.26,76.33,76.18,76.27,2800.0,59.7563,59.8111,59.6936,59.7641,2800.0
2015-05-07 11:55:00,76.3,76.45,76.19,76.45,2300.0,59.7876,59.9052,59.7014,59.9052,2300.0
2015-05-07 12:00:00,76.46,76.66,76.46,76.62,3700.0,59.913,60.0697,59.913,60.0384,3700.0
2015-05-07 12:05:00,76.66,76.66,76.41,76.45,1800.0,60.0697,60.0697,59.8738,59.9052,1800.0
2015-05-07 12:10:00,76.43,76.47,76.34,76.37,3300.0,59.8895,59.9208,59.819,59.8425,3300.0
2015-05-07 12:15:00,76.39,76.54,76.39,76.49,2100.0,59.8582,59.9757,59.8582,59.9365,2100.0
2015-05-07 12:20:00,76.52,76.54,76.47,76.47,1100.0,59.96,59.9757,59.9208,59.9208,1100.0
2015-05-07 12:25:00,76.41,76.41,76.26,76.31,1500.0,59.8738,59.8738,59.7563,59.7955,1500.0
2015-05-07 12:30:00,76.33,76.39,75.97,76.0,4200.0,59.8111,59.8582,59.5291,59.5526,4200.0
2015-05-07 12:35:00,76.04,76.21,76.04,76.18,4500.0,59.5839,59.7171,59.5839,59.6936,4500.0
2015-05-07 12:40:00,76.23,76.27,76.18,76.24,5400.0,59.7328,59.7641,59.6936,59.7406,5400.0
2015-05-07 12:45:00,76.23,76.28,76.13,76.25,5000.0,59.7328,59.772,59.6544,59.7485,5000.0
2015-05-07 12:50:00,76.2,76.25,76.14,76.19,2500.0,59.7093,59.7485,59.6623,59.7014,2500.0
2015-05-07 12:55:00,76.13,76.13,75.78,75.84,4600.0,59.6544,59.6544,59.3802,59.4272,4600.0
2015-05-07 13:00:00,75.96,75.96,75.66,75.66,3400.0,59.5212,59.5212,59.2861,59.2861,3400.0
2015-05-07 13:05:00,75.67,75.69,75.49,75.62,3700.0,59.294,59.3096,59.1529,59.2548,3700.0
2015-05-07 13:10:00,75.59,75.61,75.45,75.46,2300.0,59.2313,59.247,59.1216,59.1294,2300.0
2015-05-07 13:15:00,75.45,75.45,75.06,75.12,3100.0,59.1216,59.1216,58.816,58.863,3100.0
2015-05-07 13:20:00,75.06,75.3,75.01,75.3,3300.0,58.816,59.0041,58.7768,59.0041,3300.0
2015-05-07 13:25:00,75.32,75.44,75.32,75.4,2500.0,59.0197,59.1138,59.0197,59.0824,2500.0
2015-05-07 13:30:00,75.4,75.54,75.07,75.07,2300.0,59.0824,59.1921,58.8238,58.8238,2300.0
2015-05-07 13:35:00,75.07,75.07,74.84,74.91,4600.0,58.8238,58.8238,58.6436,58.6985,4600.0
2015-05-07 13:40:00,74.84,74.87,74.69,74.69,2500.0,58.6436,58.6671,58.5261,58.5261,2500.0
2015-05-07 13:45:00,74.79,74.79,74.42,74.5,5700.0,58.6044,58.6044,58.3145,58.3772,5700.0
2015-05-07 13:50:00,74.55,74.82,74.51,74.7,3300.0,58.4164,58.6279,58.385,58.5339,3300.0
2015-05-07 13:55:00,74.59,74.73,74.59,74.72,1200.0,58.4477,58.5574,58.4477,58.5496,1200.0
2015-05-07 14:00:00,74.68,75.01,74.64,74.97,1300.0,58.5182,58.7768,58.4869,58.7455,1300.0
2015-05-07 14:05:00,74.93,75.08,74.85,74.99,1300.0,58.7141,58.8317,58.6514,58.7611,1300.0
2015-05-07 14:10:00,74.96,75.01,74.92,74.92,1100.0,58.7376,58.7768,58.7063,58.7063,1100.0
2015-05-07 14:15:00,74.98,75.05,74.68,74.68,1900.0,58.7533,58.8082,58.5182,58.5182,1900.0
2015-05-07 14:20:00,74.89,74.98,74.83,74.94,800.0,58.6828,58.7533,58.6358,58.722,800.0
2015-05-07 14:25:00,75.04,75.63,75.03,75.6,1700.0,58.8003,59.2626,58.7925,59.2391,1700.0
2015-05-07 14:30:00,75.49,75.73,75.49,75.69,1900.0,59.1529,59.341,59.1529,59.3096,1900.0
2015-05-07 14:35:00,75.65,75.7,75.48,75.55,2300.0,59.2783,59.3175,59.1451,59.1999,2300.0
2015-05-07 14:40:00,75.58,75.7,75.4,75.4,2700.0,59.2235,59.3175,59.0824,59.0824,2700.0
2015-05-07 14:45:00,75.48,75.59,75.27,75.27,2700.0,59.1451,59.2313,58.9805,58.9805,2700.0
2015-05-07 14:50:00,75.27,75.45,75.24,75.41,2100.0,58.9805,59.1216,58.957,59.0902,2100.0
2015-05-07 14:55:00,75.4,75.53,75.4,75.47,1800.0,59.0824,59.1843,59.0824,59.1373,1800.0
2015-05-07 15:00:00,75.57,75.95,75.57,75.81,1600.0,59.2156,59.5134,59.2156,59.4037,1600.0
2015-05-07 15:05:00,75.81,75.93,75.74,75.87,1300.0,59.4037,59.4977,59.3488,59.4507,1300.0
2015-05-07 15:10:00,75.97,76.04,75.9,76.04,1400.0,59.5291,59.5839,59.4742,59.5839,1400.0
2015-05-07 15:15:00,75.93,75.99,75.76,75.82,2000.0,59.4977,59.5447,59.3645,59.4115,2000.0
2015-05-07 15:20:00,75.78,75.94,75.72,75.72,2600.0,59.3802,59.5055,59.3332,59.3332,2600.0
2015-05-07 15:25:00,75.81,75.81,75.62,75.64,2600.0,59.4037,59.4037,59.2548,59.2705,2600.0
2015-05-07 15:30:00,75.68,75.76,75.53,75.53,2300.0,59.3018,59.3645,59.1843,59.1843,2300.0
2015-05-07 15:35:00,75.53,75.54,75.36,75.43,3500.0,59.1843,59.1921,59.0511,59.1059,3500.0
2015-05-07 15:40:00,75.46,75.56,75.27,75.3,3600.0,59.1294,59.2078,58.9805,59.0041,3600.0
2015-05-07 15:45:00,75.33,75.76,75.33,75.76,3200.0,59.0276,59.3645,59.0276,59.3645,3200.0
2015-05-07 15:50:00,75.77,75.77,75.51,75.57,4700.0,59.3723,59.3723,59.1686,59.2156,4700.0
2015-05-07 15:55:00,75.58,75.58,75.36,75.37,4800.0,59.2235,59.2235,59.0511,59.0589,4800.0
2015-05-08 09:30:00,76.95,77.93,75.62,76.02,47900.0,60.297,61.0649,59.2548,59.5682,47900.0
2015-05-08 09:35:00,76.0,76.23,74.45,74.45,51200.0,59.5526,59.7328,58.338,58.338,51200.0
2015-05-08 09:40:00,74.5,75.1,74.25,74.73,9200.0,58.3772,58.8473,58.1813,58.5574,9200.0
2015-05-08 09:45:00,74.74,74.76,74.45,74.52,7300.0,58.5652,58.5809,58.338,58.3929,7300.0
2015-05-08 09:50:00,74.65,75.2,74.39,75.01,9100.0,58.4947,58.9257,58.291,58.7768,9100.0
2015-05-08 09:55:00,75.05,76.06,75.0,75.64,23300.0,58.8082,59.5996,58.769,59.2705,23300.0
2015-05-08 10:00:00,75.68,75.83,75.46,75.69,2800.0,59.3018,59.4194,59.1294,59.3096,2800.0
2015-05-08 10:05:00,75.71,75.76,75.66,75.7,1600.0,59.3253,59.3645,59.2861,59.3175,1600.0
2015-05-08 10:10:00,75.71,75.77,75.47,75.5,3700.0,59.3253,59.3723,59.1373,59.1608,3700.0
2015-05-08 10:15:00,75.5,75.74,75.5,75.59,8000.0,59.1608,59.3488,59.1608,59.2313,8000.0
2015-05-08 10:20:00,75.61,75.95,75.61,75.88,8200.0,59.247,59.5134,59.247,59.4585,8200.0
2015-05-08 10:25:00,75.82,76.0,75.58,75.58,8200.0,59.4115,59.5526,59.2235,59.2235,8200.0
2015-05-08 10:30:00,75.64,75.84,75.28,75.79,2300.0,59.2705,59.4272,58.9884,59.388,2300.0
2015-05-08 10:35:00,75.79,76.0,75.72,76.0,9400.0,59.388,59.5526,59.3332,59.5526,9400.0
2015-05-08 10:40:00,75.95,75.95,75.73,75.77,2400.0,59.5134,59.5134,59.341,59.3723,2400.0
2015-05-08 10:45:00,75.78,75.95,75.78,75.86,1300.0,59.3802,59.5134,59.3802,59.4429,1300.0
2015-05-08 10:50:00,75.85,75.88,75.64,75.71,3200.0,59.435,59.4585,59.2705,59.3253,3200.0
2015-05-08 10:55:00,75.8,75.95,75.77,75.77,2900.0,59.3958,59.5134,59.3723,59.3723,2900.0
2015-05-08 11:00:00,75.61,75.74,75.51,75.74,1700.0,59.247,59.3488,59.1686,59.3488,1700.0
2015-05-08 11:05:00,75.78,75.95,75.78,75.9,1800.0,59.3802,59.5134,59.3802,59.4742,1800.0
2015-05-08 11:10:00,75.93,75.93,75.8,75.86,8200.0,59.4977,59.4977,59.3958,59.4429,8200.0
2015-05-08 11:15:00,75.86,75.94,75.73,75.86,7800.0,59.4429,59.5055,59.341,59.4429,7800.0
2015-05-08 11:20:00,75.84,76.05,75.82,75.94,17600.0,59.4272,59.5917,59.4115,59.5055,17600.0
2015-05-08 11:25:00,76.0,76.0,75.76,75.83,3500.0,59.5526,59.5526,59.3645,59.4194,3500.0
2015-05-08 11:30:00,75.83,75.85,75.69,75.81,3800.0,59.4194,59.435,59.3096,59.4037,3800.0
2015-05-08 11:35:00,75.82,76.04,75.82,76.04,2100.0,59.4115,59.5839,59.4115,59.5839,2100.0
2015-05-08 11:40:00,76.01,76.1,75.92,75.92,6400.0,59.5604,59.6309,59.4899,59.4899,6400.0
2015-05-08 11:45:00,75.98,76.06,75.9,75.92,3100.0,59.5369,59.5996,59.4742,59.4899,3100.0
2015-05-08 11:50:00,75.96,76.06,75.92,76.06,6900.0,59.5212,59.5996,59.4899,59.5996,6900.0
2015-05-08 11:55:00,76.1,76.15,76.01,76.08,4200.0,59.6309,59.6701,59.5604,59.6152,4200.0
2015-05-08 12:00:00,76.06,76.3,76.0,76.3,6100.0,59.5996,59.7876,59.5526,59.7876,6100.0
2015-05-08 12:05:00,76.3,76.34,76.19,76.29,4100.0,59.7876,59.819,59.7014,59.7798,4100.0
2015-05-08 12:10:00,76.25,76.4,76.17,76.33,6000.0,59.7485,59.866,59.6858,59.8111,6000.0
2015-05-08 12:15:00,76.31,76.42,76.31,76.35,2600.0,59.7955,59.8817,59.7955,59.8268,2600.0
2015-05-08 12:20:00,76.36,76.41,76.3,76.33,3700.0,59.8347,59.8738,59.7876,59.8111,3700.0
2015-05-08 12:25:00,76.36,76.43,76.18,76.4,2200.0,59.8347,59.8895,59.6936,59.866,2200.0
2015-05-08 12:30:00,76.45,76.5,76.33,76.45,6200.0,59.9052,59.9444,59.8111,59.9052,6200.0
2015-05-08 12:35:00,76.47,76.48,76.31,76.45,4100.0,59.9208,59.9287,59.7955,59.9052,4100.0
2015-05-08 12:40:00,76.36,76.48,76.08,76.25,2800.0,59.8347,59.9287,59.6152,59.7485,2800.0
2015-05-08 12:45:00,76.28,76.43,76.28,76.37,5800.0,59.772,59.8895,59.772,59.8425,5800.0
2015-05-08 12:50:00,76.42,76.44,76.37,76.37,4300.0,59.8817,59.8973,59.8425,59.8425,4300.0
2015-05-08 12:55:00,76.38,76.41,76.2,76.38,4100.0,59.8503,59.8738,59.7093,59.8503,4100.0
2015-05-08 13:00:00,76.38,76.42,76.15,76.19,4000.0,59.8503,59.8817,59.6701,59.7014,4000.0
2015-05-08 13:05:00,76.29,76.32,76.08,76.28,2200.0,59.7798,59.8033,59.6152,59.772,2200.0
2015-05-08 13:10:00,76.19,76.21,76.1,76.15,4600.0,59.7014,59.7171,59.6309,59.6701,4600.0
2015-05-08 13:15:00,76.15,76.15,76.04,76.12,5300.0,59.6701,59.6701,59.5839,59.6466,5300.0
2015-05-08 13:20:00,76.05,76.22,76.05,76.17,3900.0,59.5917,59.7249,59.5917,59.6858,3900.0
2015-05-08 13:25:00,76.19,76.19,75.96,76.04,6100.0,59.7014,59.7014,59.5212,59.5839,6100.0
2015-05-08 13:30:00,76.03,76.11,75.72,76.11,3600.0,59.5761,59.6388,59.3332,59.6388,3600.0
2015-05-08 13:35:00,76.2,76.22,76.12,76.12,3200.0,59.7093,59.7249,59.6466,59.6466,3200.0
2015-05-08 13:40:00,76.17,76.21,76.06,76.07,3700.0,59.6858,59.7171,59.5996,59.6074,3700.0
2015-05-08 13:45:00,76.03,76.21,76.03,76.08,2900.0,59.5761,59.7171,59.5761,59.6152,2900.0
2015-05-08 13:50:00,76.09,76.3,76.07,76.3,3200.0,59.6231,59.7876,59.6074,59.7876,3200.0
2015-05-08 13:55:00,76.3,76.5,76.3,76.5,8600.0,59.7876,59.9444,59.7876,59.9444,8600.0
2015-05-08 14:00:00,76.49,76.5,76.41,76.47,9300.0,59.9365,59.9444,59.8738,59.9208,9300.0
2015-05-08 14:05:00,76.44,76.44,76.3,76.39,3200.0,59.8973,59.8973,59.7876,59.8582,3200.0
2015-05-08 14:10:00,76.31,76.33,76.07,76.09,1500.0,59.7955,59.8111,59.6074,59.6231,1500.0
2015-05-08 14:15:00,76.06,76.2,76.03,76.12,2600.0,59.5996,59.7093,59.5761,59.6466,2600.0
2015-05-08 14:20:00,76.11,76.18,76.1,76.13,2400.0,59.6388,59.6936,59.6309,59.6544,2400.0
2015-05-08 14:25:00,76.11,76.21,76.1,76.21,1600.0,59.6388,59.7171,59.6309,59.7171,1600.0
2015-05-08 14:30:00,76.24,76.24,76.13,76.14,1700.0,59.7406,59.7406,59.6544,59.6623,1700.0
2015-05-08 14:35:00,76.14,76.19,76.12,76.16,2200.0,59.6623,59.7014,59.6466,59.6779,2200.0
2015-05-08 14:40:00,76.2,76.28,76.1,76.12,3600.0,59.7093,59.772,59.6309,59.6466,3600.0
2015-05-08 14:45:00,76.21,76.49,76.15,76.49,3400.0,59.7171,59.9365,59.6701,59.9365,3400.0
2015-05-08 14:50:00,76.49,76.57,76.44,76.44,5400.0,59.9365,59.9992,59.8973,59.8973,5400.0
2015-05-08 14:55:00,76.41,76.47,76.32,76.41,2600.0,59.8738,59.9208,59.8033,59.8738,2600.0
2015-05-08 15:00:00,76.41,76.42,76.31,76.36,3800.0,59.8738,59.8817,59.7955,59.8347,3800.0
2015-05-08 15:05:00,76.36,76.39,76.31,76.31,2800.0,59.8347,59.8582,59.7955,59.7955,2800.0
2015-05-08 15:10:00,76.29,76.46,76.22,76.38,4000.0,59.7798,59.913,59.7249,59.8503,4000.0
2015-05-08 15:15:00,76.35,76.7,76.35,76.7,7400.0,59.8268,60.1011,59.8268,60.1011,7400.0
2015-05-08 15:20:00,76.74,76.89,76.67,76.75,7100.0,60.1324,60.25,60.0776,60.1403,7100.0
2015-05-08 15:25:00,76.74,76.83,76.54,76.77,5800.0,60.1324,60.2029,59.9757,60.1559,5800.0
2015-05-08 15:30:00,76.78,76.82,76.58,76.6,9700.0,60.1638,60.1951,60.007,60.0227,9700.0
2015-05-08 15:35:00,76.57,76.68,76.45,76.45,4200.0,59.9992,60.0854,59.9052,59.9052,4200.0
2015-05-08 15:40:00,76.45,76.64,76.44,76.53,6800.0,59.9052,60.0541,59.8973,59.9679,6800.0
2015-05-08 15:45:00,76.54,76.57,76.45,76.47,7400.0,59.9757,59.9992,59.9052,59.9208,7400.0
2015-05-08 15:50:00,76.49,76.9,76.49,76.88,27500.0,59.9365,60.2578,59.9365,60.2421,27500.0
2015-05-08 15:55:00,76.88,77.02,76.82,77.02,11500.0,60.2421,60.3518,60.1951,60.3518,11500.0
2015-05-11 09:30:00,77.06,77.18,76.92,76.94,1600.0,60.3832,60.4772,60.2735,60.2891,1600.0
2015-05-11 09:35:00,76.8,76.83,76.5,76.71,4000.0,60.1794,60.2029,59.9444,60.1089,4000.0
2015-05-11 09:40:00,76.83,77.35,76.83,77.21,2100.0,60.2029,60.6104,60.2029,60.5007,2100.0
2015-05-11 09:45:00,76.9,77.22,76.9,77.07,4500.0,60.2578,60.5085,60.2578,60.391,4500.0
2015-05-11 09:50:00,77.11,77.76,77.11,77.76,6900.0,60.4223,60.9317,60.4223,60.9317,6900.0
2015-05-11 09:55:00,77.82,77.92,77.64,77.86,2600.0,60.9787,61.057,60.8376,61.01,2600.0
2015-05-11 10:00:00,77.82,77.82,77.38,77.38,1800.0,60.9787,60.9787,60.6339,60.6339,1800.0
2015-05-11 10:05:00,77.44,77.46,77.26,77.26,2100.0,60.6809,60.6966,60.5399,60.5399,2100.0
2015-05-11 10:10:00,77.23,77.36,77.09,77.17,5400.0,60.5164,60.6182,60.4067,60.4694,5400.0
2015-05-11 10:15:00,77.09,77.29,77.08,77.22,3100.0,60.4067,60.5634,60.3988,60.5085,3100.0
2015-05-11 10:20:00,77.33,77.38,77.22,77.25,10400.0,60.5947,60.6339,60.5085,60.532,10400.0
2015-05-11 10:25:00,77.27,77.61,77.23,77.59,16300.0,60.5477,60.8141,60.5164,60.7985,16300.0
2015-05-11 10:30:00,77.59,77.7,77.32,77.46,7700.0,60.7985,60.8847,60.5869,60.6966,7700.0
2015-05-11 10:35:00,77.47,77.49,76.76,76.78,6100.0,60.7044,60.7201,60.1481,60.1638,6100.0
2015-05-11 10:40:00,76.71,76.97,76.71,76.96,2400.0,60.1089,60.3126,60.1089,60.3048,2400.0
2015-05-11 10:45:00,77.06,77.2,77.01,77.19,1400.0,60.3832,60.4929,60.344,60.485,1400.0
2015-05-11 10:50:00,77.16,77.31,77.16,77.23,1900.0,60.4615,60.5791,60.4615,60.5164,1900.0
2015-05-11 10:55:00,77.21,77.29,77.18,77.19,3000.0,60.5007,60.5634,60.4772,60.485,3000.0
2015-05-11 11:00:00,77.25,77.27,77.1,77.1,2800.0,60.532,60.5477,60.4145,60.4145,2800.0
2015-05-11 11:05:00,77.05,77.1,76.97,77.1,3100.0,60.3753,60.4145,60.3126,60.4145,3100.0
2015-05-11 11:10:00,77.1,77.18,77.08,77.18,3700.0,60.4145,60.4772,60.3988,60.4772,3700.0
2015-05-11 11:15:00,77.15,77.17,76.96,76.96,5500.0,60.4537,60.4694,60.3048,60.3048,5500.0
2015-05-11 11:20:00,76.96,77.06,76.92,77.06,1600.0,60.3048,60.3832,60.2735,60.3832,1600.0
2015-05-11 11:25:00,77.07,77.35,77.07,77.2,4100.0,60.391,60.6104,60.391,60.4929,4100.0
2015-05-11 11:30:00,77.28,77.65,77.28,77.56,3000.0,60.5556,60.8455,60.5556,60.775,3000.0
2015-05-11 11:35:00,77.69,77.69,77.59,77.59,2500.0,60.8768,60.8768,60.7985,60.7985,2500.0
2015-05-11 11:40:00,77.76,78.27,77.76,78.12,5400.0,60.9317,61.3313,60.9317,61.2138,5400.0
2015-05-11 11:45:00,78.1,78.19,78.02,78.16,2000.0,61.1981,61.2686,61.1354,61.2451,2000.0
2015-05-11 11:50:00,78.15,78.42,78.12,78.4,5500.0,61.2373,61.4488,61.2138,61.4332,5500.0
2015-05-11 11:55:00,78.49,78.67,78.46,78.61,4800.0,61.5037,61.6447,61.4802,61.5977,4800.0
2015-05-11 12:00:00,78.58,78.61,78.5,78.61,4000.0,61.5742,61.5977,61.5115,61.5977,4000.0
2015-05-11 12:05:00,78.66,78.7,78.53,78.54,2900.0,61.6369,61.6682,61.535,61.5429,2900.0
2015-05-11 12:10:00,78.46,78.46,78.34,78.44,2000.0,61.4802,61.4802,61.3862,61.4645,2000.0
2015-05-11 12:15:00,78.45,78.83,78.44,78.61,3300.0,61.4723,61.7701,61.4645,61.5977,3300.0
2015-05-11 12:20:00,78.62,78.78,78.51,78.51,2100.0,61.6056,61.7309,61.5194,61.5194,2100.0
2015-05-11 12:25:00,78.54,78.55,78.45,78.45,1100.0,61.5429,61.5507,61.4723,61.4723,1100.0
2015-05-11 12:30:00,78.48,78.58,78.48,78.56,2000.0,61.4959,61.5742,61.4959,61.5585,2000.0
2015-05-11 12:35:00,78.54,78.54,78.5,78.5,600.0,61.5429,61.5429,61.5115,61.5115,600.0
2015-05-11 12:40:00,78.5,78.5,78.32,78.32,1800.0,61.5115,61.5115,61.3705,61.3705,1800.0
2015-05-11 12:45:00,78.3,78.3,78.24,78.24,500.0,61.3548,61.3548,61.3078,61.3078,500.0
2015-05-11 12:50:00,78.27,78.27,78.1,78.13,2400.0,61.3313,61.3313,61.1981,61.2216,2400.0
2015-05-11 12:55:00,78.11,78.11,78.03,78.03,800.0,61.2059,61.2059,61.1432,61.1432,800.0
2015-05-11 13:00:00,78.01,78.01,77.9,77.98,1200.0,61.1276,61.1276,61.0414,61.1041,1200.0
2015-05-11 13:05:00,77.99,78.05,77.93,77.98,2000.0,61.1119,61.1589,61.0649,61.1041,2000.0
2015-05-11 13:10:00,77.9,77.94,77.87,77.87,1300.0,61.0414,61.0727,61.0179,61.0179,1300.0
2015-05-11 13:15:00,77.83,77.86,77.66,77.69,1800.0,60.9865,61.01,60.8533,60.8768,1800.0
2015-05-11 13:20:00,77.68,77.72,77.65,77.65,2000.0,60.869,60.9003,60.8455,60.8455,2000.0
2015-05-11 13:25:00,77.67,77.8,77.67,77.79,2200.0,60.8612,60.963,60.8612,60.9552,2200.0
2015-05-11 13:30:00,77.72,77.83,77.72,77.77,1100.0,60.9003,60.9865,60.9003,60.9395,1100.0
2015-05-11 13:35:00,77.78,77.81,77.74,77.74,2800.0,60.9473,60.9709,60.916,60.916,2800.0
2015-05-11 13:40:00,77.75,77.8,77.71,77.71,1100.0,60.9238,60.963,60.8925,60.8925,1100.0
2015-05-11 13:45:00,77.73,77.74,77.65,77.65,1300.0,60.9082,60.916,60.8455,60.8455,1300.0
2015-05-11 13:50:00,77.63,77.8,77.61,77.75,1600.0,60.8298,60.963,60.8141,60.9238,1600.0
2015-05-11 13:55:00,77.78,77.89,77.78,77.86,1100.0,60.9473,61.0335,60.9473,61.01,1100.0
2015-05-11 14:00:00,77.86,77.87,77.84,77.87,1000.0,61.01,61.0179,60.9944,61.0179,1000.0
2015-05-11 14:05:00,77.97,78.05,77.95,78.05,1400.0,61.0962,61.1589,61.0806,61.1589,1400.0
2015-05-11 14:10:00,78.02,78.13,78.01,78.13,1000.0,61.1354,61.2216,61.1276,61.2216,1000.0
2015-05-11 14:15:00,78.04,78.1,78.04,78.1,1300.0,61.1511,61.1981,61.1511,61.1981,1300.0
2015-05-11 14:20:00,78.1,78.16,78.08,78.16,2000.0,61.1981,61.2451,61.1824,61.2451,2000.0
2015-05-11 14:25:00,78.16,78.23,78.16,78.23,1000.0,61.2451,61.3,61.2451,61.3,1000.0
2015-05-11 14:30:00,78.26,78.35,78.16,78.16,3700.0,61.3235,61.394,61.2451,61.2451,3700.0
2015-05-11 14:35:00,78.12,78.14,78.05,78.12,2900.0,61.2138,61.2294,61.1589,61.2138,2900.0
2015-05-11 14:40:00,78.16,78.34,78.16,78.33,2200.0,61.2451,61.3862,61.2451,61.3783,2200.0
2015-05-11 14:45:00,78.31,78.31,78.11,78.15,1400.0,61.3626,61.3626,61.2059,61.2373,1400.0
2015-05-11 14:50:00,78.15,78.27,78.14,78.14,2200.0,61.2373,61.3313,61.2294,61.2294,2200.0
2015-05-11 14:55:00,78.05,78.08,78.0,78.04,5400.0,61.1589,61.1824,61.1197,61.1511,5400.0
2015-05-11 15:00:00,78.04,78.14,78.0,78.02,4100.0,61.1511,61.2294,61.1197,61.1354,4100.0
2015-05-11 15:05:00,78.08,78.29,78.08,78.29,3700.0,61.1824,61.347,61.1824,61.347,3700.0
2015-05-11 15:10:00,78.32,78.34,78.2,78.21,2700.0,61.3705,61.3862,61.2765,61.2843,2700.0
2015-05-11 15:15:00,78.26,78.34,78.18,78.34,3300.0,61.3235,61.3862,61.2608,61.3862,3300.0
2015-05-11 15:20:00,78.33,78.4,78.31,78.39,2400.0,61.3783,61.4332,61.3626,61.4253,2400.0
2015-05-11 15:25:00,78.42,78.54,78.41,78.51,2800.0,61.4488,61.5429,61.441,61.5194,2800.0
2015-05-11 15:30:00,78.5,78.5,78.37,78.41,4700.0,61.5115,61.5115,61.4097,61.441,4700.0
2015-05-11 15:35:00,78.4,78.41,78.33,78.41,4300.0,61.4332,61.441,61.3783,61.441,4300.0
2015-05-11 15:40:00,78.4,78.4,78.33,78.37,6100.0,61.4332,61.4332,61.3783,61.4097,6100.0
2015-05-11 15:45:00,78.37,78.41,78.26,78.41,5800.0,61.4097,61.441,61.3235,61.441,5800.0
2015-05-11 15:50:00,78.42,78.49,78.39,78.49,12500.0,61.4488,61.5037,61.4253,61.5037,12500.0
2015-05-11 15:55:00,78.48,78.58,78.38,78.38,8400.0,61.4959,61.5742,61.4175,61.4175,8400.0
2015-05-12 09:30:00,78.76,78.76,78.45,78.45,400.0,61.7153,61.7153,61.4723,61.4723,400.0
2015-05-12 09:35:00,78.55,79.42,78.55,79.42,14000.0,61.5507,62.2324,61.5507,62.2324,14000.0
2015-05-12 09:40:00,79.37,79.56,79.15,79.47,2600.0,62.1932,62.3421,62.0209,62.2716,2600.0
2015-05-12 09:45:00,79.45,79.8,79.32,79.8,2200.0,62.2559,62.5302,62.1541,62.5302,2200.0
2015-05-12 09:50:00,79.7,79.7,79.12,79.32,1100.0,62.4518,62.4518,61.9974,62.1541,1100.0
2015-05-12 09:55:00,79.32,79.32,79.32,79.32,0.0,62.1541,62.1541,62.1541,62.1541,0.0
2015-05-12 10:00:00,78.99,79.14,78.99,79.14,2100.0,61.8955,62.013,61.8955,62.013,2100.0
2015-05-12 10:05:00,79.14,79.14,79.05,79.11,1000.0,62.013,62.013,61.9425,61.9895,1000.0
2015-05-12 10:10:00,79.02,79.12,78.75,78.75,1600.0,61.919,61.9974,61.7074,61.7074,1600.0
2015-05-12 10:15:00,78.75,79.09,78.75,79.03,800.0,61.7074,61.9738,61.7074,61.9268,800.0
2015-05-12 10:20:00,79.09,79.1,79.02,79.07,2600.0,61.9738,61.9817,61.919,61.9582,2600.0
2015-05-12 10:25:00,79.07,79.17,79.0,79.01,3100.0,61.9582,62.0365,61.9033,61.9112,3100.0
2015-05-12 10:30:00,79.11,79.38,79.02,79.31,4600.0,61.9895,62.2011,61.919,62.1462,4600.0
2015-05-12 10:35:00,79.23,79.33,79.22,79.29,2200.0,62.0835,62.1619,62.0757,62.1306,2200.0
2015-05-12 10:40:00,79.4,79.53,79.4,79.48,1400.0,62.2168,62.3186,62.2168,62.2794,1400.0
2015-05-12 10:45:00,79.48,79.68,79.45,79.63,2400.0,62.2794,62.4362,62.2559,62.397,2400.0
2015-05-12 10:50:00,79.69,79.92,79.69,79.92,500.0,62.444,62.6242,62.444,62.6242,500.0
2015-05-12 10:55:00,79.9,79.9,79.72,79.73,1500.0,62.6085,62.6085,62.4675,62.4753,1500.0
2015-05-12 11:00:00,79.71,79.83,79.71,79.83,500.0,62.4597,62.5537,62.4597,62.5537,500.0
2015-05-12 11:05:00,79.86,80.3,79.86,80.3,3500.0,62.5772,62.922,62.5772,62.922,3500.0
2015-05-12 11:10:00,80.35,80.4,80.31,80.4,500.0,62.9612,63.0003,62.9298,63.0003,500.0
2015-05-12 11:15:00,80.54,80.58,80.17,80.22,1200.0,63.11,63.1414,62.8201,62.8593,1200.0
2015-05-12 11:20:00,80.22,80.34,80.22,80.34,900.0,62.8593,62.9533,62.8593,62.9533,900.0
2015-05-12 11:25:00,80.2,80.2,79.96,79.96,900.0,62.8436,62.8436,62.6556,62.6556,900.0
2015-05-12 11:30:00,79.9,79.9,79.84,79.84,200.0,62.6085,62.6085,62.5615,62.5615,200.0
2015-05-12 11:35:00,79.92,80.03,79.92,80.03,1200.0,62.6242,62.7104,62.6242,62.7104,1200.0
2015-05-12 11:40:00,79.95,80.09,79.95,80.09,500.0,62.6477,62.7574,62.6477,62.7574,500.0
2015-05-12 11:45:00,80.18,80.21,80.13,80.18,600.0,62.828,62.8515,62.7888,62.828,600.0
2015-05-12 11:50:00,80.2,80.26,80.1,80.26,500.0,62.8436,62.8906,62.7653,62.8906,500.0
2015-05-12 11:55:00,80.33,80.35,80.16,80.16,1700.0,62.9455,62.9612,62.8123,62.8123,1700.0
2015-05-12 12:00:00,80.21,80.21,80.02,80.02,900.0,62.8515,62.8515,62.7026,62.7026,900.0
2015-05-12 12:05:00,80.06,80.06,79.98,79.98,600.0,62.7339,62.7339,62.6712,62.6712,600.0
2015-05-12 12:10:00,79.89,79.89,79.73,79.73,200.0,62.6007,62.6007,62.4753,62.4753,200.0
2015-05-12 12:15:00,79.78,79.79,79.77,79.79,400.0,62.5145,62.5224,62.5067,62.5224,400.0
2015-05-12 12:20:00,79.79,79.79,79.79,79.79,0.0,62.5224,62.5224,62.5224,62.5224,0.0
2015-05-12 12:25:00,79.68,79.68,79.62,79.62,200.0,62.4362,62.4362,62.3891,62.3891,200.0
2015-05-12 12:30:00,79.63,79.63,79.53,79.56,900.0,62.397,62.397,62.3186,62.3421,900.0
2015-05-12 12:35:00,79.63,79.63,79.63,79.63,200.0,62.397,62.397,62.397,62.397,200.0
2015-05-12 12:40:00,79.59,79.59,79.52,79.58,800.0,62.3656,62.3656,62.3108,62.3578,800.0
2015-05-12 12:45:00,79.56,79.56,79.46,79.49,2600.0,62.3421,62.3421,62.2638,62.2873,2600.0
2015-05-12 12:50:00,79.45,79.59,79.45,79.51,400.0,62.2559,62.3656,62.2559,62.3029,400.0
2015-05-12 12:55:00,79.45,79.52,79.41,79.41,2500.0,62.2559,62.3108,62.2246,62.2246,2500.0
2015-05-12 13:00:00,79.4,79.4,79.31,79.31,300.0,62.2168,62.2168,62.1462,62.1462,300.0
2015-05-12 13:05:00,79.31,79.31,79.31,79.31,0.0,62.1462,62.1462,62.1462,62.1462,0.0
2015-05-12 13:10:00,79.29,79.44,79.29,79.44,700.0,62.1306,62.2481,62.1306,62.2481,700.0
2015-05-12 13:15:00,79.41,79.47,79.33,79.45,1500.0,62.2246,62.2716,62.1619,62.2559,1500.0
2015-05-12 13:20:00,79.48,79.52,79.43,79.43,300.0,62.2794,62.3108,62.2403,62.2403,300.0
2015-05-12 13:25:00,79.45,79.45,79.42,79.42,300.0,62.2559,62.2559,62.2324,62.2324,300.0
2015-05-12 13:30:00,79.46,79.46,79.41,79.41,400.0,62.2638,62.2638,62.2246,62.2246,400.0
2015-05-12 13:35:00,79.4,79.48,79.37,79.48,300.0,62.2168,62.2794,62.1932,62.2794,300.0
2015-05-12 13:40:00,79.49,79.58,79.49,79.58,200.0,62.2873,62.3578,62.2873,62.3578,200.0
2015-05-12 13:45:00,79.73,79.74,79.62,79.62,500.0,62.4753,62.4832,62.3891,62.3891,500.0
2015-05-12 13:50:00,79.53,79.6,79.49,79.53,600.0,62.3186,62.3735,62.2873,62.3186,600.0
2015-05-12 13:55:00,79.55,79.61,79.55,79.58,400.0,62.3343,62.3813,62.3343,62.3578,400.0
2015-05-12 14:00:00,79.56,79.58,79.56,79.57,700.0,62.3421,62.3578,62.3421,62.35,700.0
2015-05-12 14:05:00,79.68,79.7,79.65,79.66,600.0,62.4362,62.4518,62.4127,62.4205,600.0
2015-05-12 14:10:00,79.69,79.69,79.6,79.6,800.0,62.444,62.444,62.3735,62.3735,800.0
2015-05-12 14:15:00,79.56,79.65,79.56,79.65,400.0,62.3421,62.4127,62.3421,62.4127,400.0
2015-05-12 14:20:00,79.7,79.7,79.66,79.66,600.0,62.4518,62.4518,62.4205,62.4205,600.0
2015-05-12 14:25:00,79.68,79.8,79.68,79.76,800.0,62.4362,62.5302,62.4362,62.4988,800.0
2015-05-12 14:30:00,79.75,79.75,79.65,79.66,500.0,62.491,62.491,62.4127,62.4205,500.0
2015-05-12 14:35:00,79.56,79.65,79.56,79.61,700.0,62.3421,62.4127,62.3421,62.3813,700.0
2015-05-12 14:40:00,79.59,79.72,79.56,79.71,2200.0,62.3656,62.4675,62.3421,62.4597,2200.0
2015-05-12 14:45:00,79.7,79.7,79.63,79.63,700.0,62.4518,62.4518,62.397,62.397,700.0
2015-05-12 14:50:00,79.62,79.62,79.49,79.49,1000.0,62.3891,62.3891,62.2873,62.2873,1000.0
2015-05-12 14:55:00,79.47,79.47,79.37,79.38,800.0,62.2716,62.2716,62.1932,62.2011,800.0
2015-05-12 15:00:00,79.36,79.41,79.34,79.34,1100.0,62.1854,62.2246,62.1697,62.1697,1100.0
2015-05-12 15:05:00,79.35,79.43,79.32,79.43,800.0,62.1776,62.2403,62.1541,62.2403,800.0
2015-05-12 15:10:00,79.45,79.57,79.41,79.54,600.0,62.2559,62.35,62.2246,62.3265,600.0
2015-05-12 15:15:00,79.56,79.62,79.45,79.47,2000.0,62.3421,62.3891,62.2559,62.2716,2000.0
2015-05-12 15:20:00,79.59,79.59,79.59,79.59,100.0,62.3656,62.3656,62.3656,62.3656,100.0
2015-05-12 15:25:00,79.58,79.63,79.52,79.58,3300.0,62.3578,62.397,62.3108,62.3578,3300.0
2015-05-12 15:30:00,79.56,79.62,79.46,79.51,1200.0,62.3421,62.3891,62.2638,62.3029,1200.0
2015-05-12 15:35:00,79.49,79.54,79.49,79.51,2100.0,62.2873,62.3265,62.2873,62.3029,2100.0
2015-05-12 15:40:00,79.45,79.51,79.45,79.5,1800.0,62.2559,62.3029,62.2559,62.2951,1800.0
2015-05-12 15:45:00,79.57,79.57,79.49,79.52,3600.0,62.35,62.35,62.2873,62.3108,3600.0
2015-05-12 15:50:00,79.56,79.56,79.51,79.52,4100.0,62.3421,62.3421,62.3029,62.3108,4100.0
2015-05-12 15:55:00,79.53,79.61,79.53,79.61,4000.0,62.3186,62.3813,62.3186,62.3813,4000.0
2015-05-13 09:30:00,79.62,79.62,79.62,79.62,100.0,62.3891,62.3891,62.3891,62.3891,100.0
2015-05-13 09:35:00,79.63,79.63,79.01,79.22,600.0,62.397,62.397,61.9112,62.0757,600.0
2015-05-13 09:40:00,79.88,79.96,79.75,79.82,1500.0,62.5929,62.6556,62.491,62.5459,1500.0
2015-05-13 09:45:00,79.84,79.84,79.41,79.41,400.0,62.5615,62.5615,62.2246,62.2246,400.0
2015-05-13 09:50:00,79.46,79.6,79.3,79.31,500.0,62.2638,62.3735,62.1384,62.1462,500.0
2015-05-13 09:55:00,79.18,79.27,79.08,79.27,800.0,62.0444,62.1149,61.966,62.1149,800.0
2015-05-13 10:00:00,79.41,79.41,79.17,79.33,1100.0,62.2246,62.2246,62.0365,62.1619,1100.0
2015-05-13 10:05:00,79.39,79.39,79.25,79.25,400.0,62.2089,62.2089,62.0992,62.0992,400.0
2015-05-13 10:10:00,79.28,79.28,79.14,79.14,600.0,62.1227,62.1227,62.013,62.013,600.0
2015-05-13 10:15:00,79.12,79.27,79.07,79.27,1100.0,61.9974,62.1149,61.9582,62.1149,1100.0
2015-05-13 10:20:00,79.22,79.39,79.17,79.31,800.0,62.0757,62.2089,62.0365,62.1462,800.0
2015-05-13 10:25:00,79.16,79.16,79.16,79.16,200.0,62.0287,62.0287,62.0287,62.0287,200.0
2015-05-13 10:30:00,79.65,79.72,79.11,79.2,4000.0,62.4127,62.4675,61.9895,62.06,4000.0
2015-05-13 10:35:00,79.2,79.2,78.95,79.05,4200.0,62.06,62.06,61.8641,61.9425,4200.0
2015-05-13 10:40:00,78.91,78.91,78.82,78.82,300.0,61.8328,61.8328,61.7623,61.7623,300.0
2015-05-13 10:45:00,78.91,79.07,78.71,78.71,1200.0,61.8328,61.9582,61.6761,61.6761,1200.0
2015-05-13 10:50:00,78.77,78.89,78.71,78.88,500.0,61.7231,61.8171,61.6761,61.8093,500.0
2015-05-13 10:55:00,78.91,78.92,78.76,78.76,400.0,61.8328,61.8406,61.7153,61.7153,400.0
2015-05-13 11:00:00,78.68,79.01,78.65,78.87,6200.0,61.6526,61.9112,61.6291,61.8015,6200.0
2015-05-13 11:05:00,79.07,79.34,79.07,79.3,3800.0,61.9582,62.1697,61.9582,62.1384,3800.0
2015-05-13 11:10:00,79.31,79.48,79.3,79.43,4500.0,62.1462,62.2794,62.1384,62.2403,4500.0
2015-05-13 11:15:00,79.53,79.55,79.43,79.43,700.0,62.3186,62.3343,62.2403,62.2403,700.0
2015-05-13 11:20:00,79.45,79.6,79.45,79.6,800.0,62.2559,62.3735,62.2559,62.3735,800.0
2015-05-13 11:25:00,79.51,79.55,79.45,79.55,1400.0,62.3029,62.3343,62.2559,62.3343,1400.0
2015-05-13 11:30:00,79.45,79.46,79.35,79.37,4800.0,62.2559,62.2638,62.1776,62.1932,4800.0
2015-05-13 11:35:00,79.35,79.45,79.18,79.45,500.0,62.1776,62.2559,62.0444,62.2559,500.0
2015-05-13 11:40:00,79.67,79.67,79.53,79.54,1500.0,62.4283,62.4283,62.3186,62.3265,1500.0
2015-05-13 11:45:00,79.63,79.71,79.59,79.6,3400.0,62.397,62.4597,62.3656,62.3735,3400.0
2015-05-13 11:50:00,79.52,79.52,79.39,79.39,1500.0,62.3108,62.3108,62.2089,62.2089,1500.0
2015-05-13 11:55:00,79.36,79.38,79.34,79.36,7100.0,62.1854,62.2011,62.1697,62.1854,7100.0
2015-05-13 12:00:00,79.31,79.43,79.27,79.27,1300.0,62.1462,62.2403,62.1149,62.1149,1300.0
2015-05-13 12:05:00,79.27,79.27,79.24,79.24,1300.0,62.1149,62.1149,62.0914,62.0914,1300.0
2015-05-13 12:10:00,79.17,79.17,79.17,79.17,1200.0,62.0365,62.0365,62.0365,62.0365,1200.0
2015-05-13 12:15:00,79.17,79.25,79.03,79.1,2300.0,62.0365,62.0992,61.9268,61.9817,2300.0
2015-05-13 12:20:00,79.11,79.13,79.04,79.1,800.0,61.9895,62.0052,61.9347,61.9817,800.0
2015-05-13 12:25:00,79.04,79.04,79.03,79.03,200.0,61.9347,61.9347,61.9268,61.9268,200.0
2015-05-13 12:30:00,79.24,79.5,79.24,79.41,2500.0,62.0914,62.2951,62.0914,62.2246,2500.0
2015-05-13 12:35:00,79.5,79.56,79.5,79.56,300.0,62.2951,62.3421,62.2951,62.3421,300.0
2015-05-13 12:40:00,79.61,79.61,79.55,79.59,4300.0,62.3813,62.3813,62.3343,62.3656,4300.0
2015-05-13 12:45:00,79.65,79.77,79.65,79.77,4700.0,62.4127,62.5067,62.4127,62.5067,4700.0
2015-05-13 12:50:00,79.88,79.98,79.88,79.9,4400.0,62.5929,62.6712,62.5929,62.6085,4400.0
2015-05-13 12:55:00,79.86,79.88,79.8,79.8,3200.0,62.5772,62.5929,62.5302,62.5302,3200.0
2015-05-13 13:00:00,79.81,79.81,79.75,79.78,1200.0,62.538,62.538,62.491,62.5145,1200.0
2015-05-13 13:05:00,79.84,80.0,79.81,80.0,1700.0,62.5615,62.6869,62.538,62.6869,1700.0
2015-05-13 13:10:00,80.0,80.0,79.92,79.92,400.0,62.6869,62.6869,62.6242,62.6242,400.0
2015-05-13 13:15:00,79.92,79.92,79.92,79.92,0.0,62.6242,62.6242,62.6242,62.6242,0.0
2015-05-13 13:20:00,79.99,80.01,79.99,80.01,200.0,62.6791,62.6947,62.6791,62.6947,200.0
2015-05-13 13:25:00,80.02,80.07,80.01,80.07,1000.0,62.7026,62.7418,62.6947,62.7418,1000.0
2015-05-13 13:30:00,80.1,80.12,80.02,80.04,900.0,62.7653,62.7809,62.7026,62.7182,900.0
2015-05-13 13:35:00,80.12,80.24,80.12,80.23,1500.0,62.7809,62.875,62.7809,62.8671,1500.0
2015-05-13 13:40:00,80.22,80.22,80.12,80.13,2500.0,62.8593,62.8593,62.7809,62.7888,2500.0
2015-05-13 13:45:00,80.14,80.14,80.12,80.12,400.0,62.7966,62.7966,62.7809,62.7809,400.0
2015-05-13 13:50:00,80.09,80.15,80.09,80.13,300.0,62.7574,62.8044,62.7574,62.7888,300.0
2015-05-13 13:55:00,80.16,80.19,80.11,80.15,1000.0,62.8123,62.8358,62.7731,62.8044,1000.0
2015-05-13 14:00:00,80.15,80.19,80.11,80.15,1200.0,62.8044,62.8358,62.7731,62.8044,1200.0
2015-05-13 14:05:00,80.12,80.12,79.95,79.95,900.0,62.7809,62.7809,62.6477,62.6477,900.0
2015-05-13 14:10:00,79.92,79.92,79.8,79.86,600.0,62.6242,62.6242,62.5302,62.5772,600.0
2015-05-13 14:15:00,79.8,79.83,79.72,79.72,2800.0,62.5302,62.5537,62.4675,62.4675,2800.0
2015-05-13 14:20:00,79.78,79.82,79.73,79.75,1600.0,62.5145,62.5459,62.4753,62.491,1600.0
2015-05-13 14:25:00,79.77,79.77,79.65,79.65,800.0,62.5067,62.5067,62.4127,62.4127,800.0
2015-05-13 14:30:00,79.62,79.62,79.53,79.55,800.0,62.3891,62.3891,62.3186,62.3343,800.0
2015-05-13 14:35:00,79.5,79.58,79.47,79.47,2200.0,62.2951,62.3578,62.2716,62.2716,2200.0
2015-05-13 14:40:00,79.41,79.46,79.39,79.46,700.0,62.2246,62.2638,62.2089,62.2638,700.0
2015-05-13 14:45:00,79.55,79.7,79.51,79.7,3000.0,62.3343,62.4518,62.3029,62.4518,3000.0
2015-05-13 14:50:00,79.61,79.61,79.52,79.52,600.0,62.3813,62.3813,62.3108,62.3108,600.0
2015-05-13 14:55:00,79.46,79.49,79.41,79.41,600.0,62.2638,62.2873,62.2246,62.2246,600.0
2015-05-13 15:00:00,79.41,79.55,79.41,79.48,900.0,62.2246,62.3343,62.2246,62.2794,900.0
2015-05-13 15:05:00,79.48,79.51,79.47,79.47,1800.0,62.2794,62.3029,62.2716,62.2716,1800.0
2015-05-13 15:10:00,79.45,79.49,79.37,79.39,1100.0,62.2559,62.2873,62.1932,62.2089,1100.0
2015-05-13 15:15:00,79.41,79.46,79.4,79.44,400.0,62.2246,62.2638,62.2168,62.2481,400.0
2015-05-13 15:20:00,79.41,79.47,79.37,79.47,1500.0,62.2246,62.2716,62.1932,62.2716,1500.0
2015-05-13 15:25:00,79.49,79.53,79.41,79.41,900.0,62.2873,62.3186,62.2246,62.2246,900.0
2015-05-13 15:30:00,79.41,79.41,79.31,79.31,1100.0,62.2246,62.2246,62.1462,62.1462,1100.0
2015-05-13 15:35:00,79.31,79.4,79.31,79.4,800.0,62.1462,62.2168,62.1462,62.2168,800.0
2015-05-13 15:40:00,79.54,79.62,79.54,79.62,1200.0,62.3265,62.3891,62.3265,62.3891,1200.0
2015-05-13 15:45:00,79.6,79.74,79.59,79.65,2000.0,62.3735,62.4832,62.3656,62.4127,2000.0
2015-05-13 15:50:00,79.61,79.61,79.39,79.39,800.0,62.3813,62.3813,62.2089,62.2089,800.0
2015-05-13 15:55:00,79.43,79.48,79.38,79.39,2100.0,62.2403,62.2794,62.2011,62.2089,2100.0
2015-05-14 09:30:00,78.31,78.46,78.31,78.46,300.0,61.3626,61.4802,61.3626,61.4802,300.0
2015-05-14 09:35:00,78.41,78.41,78.3,78.3,1100.0,61.441,61.441,61.3548,61.3548,1100.0
2015-05-14 09:40:00,78.34,78.34,78.25,78.25,300.0,61.3862,61.3862,61.3156,61.3156,300.0
2015-05-14 09:45:00,78.55,79.31,78.55,78.85,800.0,61.5507,62.1462,61.5507,61.7858,800.0
2015-05-14 09:50:00,79.02,79.02,79.0,79.0,200.0,61.919,61.919,61.9033,61.9033,200.0
2015-05-14 09:55:00,79.3,79.87,79.26,79.87,4000.0,62.1384,62.585,62.1071,62.585,4000.0
2015-05-14 10:00:00,79.87,79.93,79.27,79.34,4100.0,62.585,62.6321,62.1149,62.1697,4100.0
2015-05-14 10:05:00,79.33,79.39,79.2,79.25,2300.0,62.1619,62.2089,62.06,62.0992,2300.0
2015-05-14 10:10:00,79.3,79.42,79.2,79.42,4400.0,62.1384,62.2324,62.06,62.2324,4400.0
2015-05-14 10:15:00,79.43,79.43,79.18,79.18,900.0,62.2403,62.2403,62.0444,62.0444,900.0
2015-05-14 10:20:00,79.17,79.26,79.13,79.2,1600.0,62.0365,62.1071,62.0052,62.06,1600.0
2015-05-14 10:25:00,79.13,79.22,79.02,79.02,2700.0,62.0052,62.0757,61.919,61.919,2700.0
2015-05-14 10:30:00,79.1,79.34,79.03,79.03,1400.0,61.9817,62.1697,61.9268,61.9268,1400.0
2015-05-14 10:35:00,78.93,78.93,78.79,78.82,600.0,61.8485,61.8485,61.7388,61.7623,600.0
2015-05-14 10:40:00,78.94,78.94,78.94,78.94,100.0,61.8563,61.8563,61.8563,61.8563,100.0
2015-05-14 10:45:00,79.01,79.04,78.84,79.04,1400.0,61.9112,61.9347,61.7779,61.9347,1400.0
2015-05-14 10:50:00,78.89,79.13,78.89,79.06,900.0,61.8171,62.0052,61.8171,61.9503,900.0
2015-05-14 10:55:00,78.97,79.2,78.94,79.2,1100.0,61.8798,62.06,61.8563,62.06,1100.0
2015-05-14 11:00:00,79.03,79.17,78.96,79.16,1300.0,61.9268,62.0365,61.872,62.0287,1300.0
2015-05-14 11:05:00,79.09,79.22,79.08,79.2,700.0,61.9738,62.0757,61.966,62.06,700.0
2015-05-14 11:10:00,79.09,79.09,78.98,79.0,1300.0,61.9738,61.9738,61.8876,61.9033,1300.0
2015-05-14 11:15:00,79.13,79.14,78.95,78.97,1100.0,62.0052,62.013,61.8641,61.8798,1100.0
2015-05-14 11:20:00,79.05,79.05,78.94,78.98,1100.0,61.9425,61.9425,61.8563,61.8876,1100.0
2015-05-14 11:25:00,78.98,79.07,78.98,79.06,300.0,61.8876,61.9582,61.8876,61.9503,300.0
2015-05-14 11:30:00,79.12,79.16,79.07,79.1,2800.0,61.9974,62.0287,61.9582,61.9817,2800.0
2015-05-14 11:35:00,79.09,79.11,79.06,79.09,1500.0,61.9738,61.9895,61.9503,61.9738,1500.0
2015-05-14 11:40:00,79.05,79.05,78.83,78.83,1300.0,61.9425,61.9425,61.7701,61.7701,1300.0
2015-05-14 11:45:00,78.82,78.92,78.75,78.9,500.0,61.7623,61.8406,61.7074,61.825,500.0
2015-05-14 11:50:00,78.97,78.97,78.8,78.8,600.0,61.8798,61.8798,61.7466,61.7466,600.0
2015-05-14 11:55:00,78.77,78.77,78.68,78.69,1400.0,61.7231,61.7231,61.6526,61.6604,1400.0
2015-05-14 12:00:00,78.82,78.86,78.63,78.63,900.0,61.7623,61.7936,61.6134,61.6134,900.0
2015-05-14 12:05:00,78.55,78.55,78.44,78.44,600.0,61.5507,61.5507,61.4645,61.4645,600.0
2015-05-14 12:10:00,78.47,78.54,78.38,78.38,1700.0,61.488,61.5429,61.4175,61.4175,1700.0
2015-05-14 12:15:00,78.43,78.59,78.42,78.55,1200.0,61.4567,61.582,61.4488,61.5507,1200.0
2015-05-14 12:20:00,78.58,78.79,78.58,78.79,2900.0,61.5742,61.7388,61.5742,61.7388,2900.0
2015-05-14 12:25:00,78.77,78.83,78.74,78.74,1100.0,61.7231,61.7701,61.6996,61.6996,1100.0
2015-05-14 12:30:00,78.77,78.84,78.7,78.72,2000.0,61.7231,61.7779,61.6682,61.6839,2000.0
2015-05-14 12:35:00,78.68,78.68,78.59,78.61,1100.0,61.6526,61.6526,61.582,61.5977,1100.0
2015-05-14 12:40:00,78.64,78.64,78.57,78.58,600.0,61.6212,61.6212,61.5664,61.5742,600.0
2015-05-14 12:45:00,78.52,78.52,78.42,78.42,900.0,61.5272,61.5272,61.4488,61.4488,900.0
2015-05-14 12:50:00,78.48,78.67,78.48,78.54,500.0,61.4959,61.6447,61.4959,61.5429,500.0
2015-05-14 12:55:00,78.58,78.58,78.45,78.46,1200.0,61.5742,61.5742,61.4723,61.4802,1200.0
2015-05-14 13:00:00,78.49,78.54,78.44,78.54,2300.0,61.5037,61.5429,61.4645,61.5429,2300.0
2015-05-14 13:05:00,78.56,78.56,78.44,78.46,900.0,61.5585,61.5585,61.4645,61.4802,900.0
2015-05-14 13:10:00,78.45,78.63,78.44,78.48,1800.0,61.4723,61.6134,61.4645,61.4959,1800.0
2015-05-14 13:15:00,78.43,78.48,78.38,78.38,1000.0,61.4567,61.4959,61.4175,61.4175,1000.0
2015-05-14 13:20:00,78.4,78.41,78.34,78.41,700.0,61.4332,61.441,61.3862,61.441,700.0
2015-05-14 13:25:00,78.34,78.39,78.3,78.34,1800.0,61.3862,61.4253,61.3548,61.3862,1800.0
2015-05-14 13:30:00,78.43,78.53,78.25,78.25,1200.0,61.4567,61.535,61.3156,61.3156,1200.0
2015-05-14 13:35:00,78.31,78.37,78.3,78.37,500.0,61.3626,61.4097,61.3548,61.4097,500.0
2015-05-14 13:40:00,78.42,78.5,78.39,78.5,1400.0,61.4488,61.5115,61.4253,61.5115,1400.0
2015-05-14 13:45:00,78.48,78.68,78.48,78.68,800.0,61.4959,61.6526,61.4959,61.6526,800.0
2015-05-14 13:50:00,78.65,78.65,78.49,78.49,1300.0,61.6291,61.6291,61.5037,61.5037,1300.0
2015-05-14 13:55:00,78.43,78.5,78.42,78.5,500.0,61.4567,61.5115,61.4488,61.5115,500.0
2015-05-14 14:00:00,78.54,78.76,78.51,78.74,1100.0,61.5429,61.7153,61.5194,61.6996,1100.0
2015-05-14 14:05:00,78.67,78.83,78.67,78.72,1000.0,61.6447,61.7701,61.6447,61.6839,1000.0
2015-05-14 14:10:00,78.75,78.78,78.74,78.78,600.0,61.7074,61.7309,61.6996,61.7309,600.0
2015-05-14 14:15:00,78.71,78.71,78.68,78.68,200.0,61.6761,61.6761,61.6526,61.6526,200.0
2015-05-14 14:20:00,78.7,78.8,78.7,78.8,900.0,61.6682,61.7466,61.6682,61.7466,900.0
2015-05-14 14:25:00,78.87,78.87,78.81,78.86,1400.0,61.8015,61.8015,61.7544,61.7936,1400.0
2015-05-14 14:30:00,78.78,78.8,78.78,78.8,200.0,61.7309,61.7466,61.7309,61.7466,200.0
2015-05-14 14:35:00,78.87,78.87,78.82,78.82,300.0,61.8015,61.8015,61.7623,61.7623,300.0
2015-05-14 14:40:00,78.83,78.85,78.69,78.69,2200.0,61.7701,61.7858,61.6604,61.6604,2200.0
2015-05-14 14:45:00,78.7,78.75,78.69,78.69,700.0,61.6682,61.7074,61.6604,61.6604,700.0
2015-05-14 14:50:00,78.66,78.66,78.65,78.65,500.0,61.6369,61.6369,61.6291,61.6291,500.0
2015-05-14 14:55:00,78.64,78.64,78.31,78.34,1400.0,61.6212,61.6212,61.3626,61.3862,1400.0
2015-05-14 15:00:00,78.39,78.42,78.12,78.12,1700.0,61.4253,61.4488,61.2138,61.2138,1700.0
2015-05-14 15:05:00,78.11,78.12,77.97,77.97,2700.0,61.2059,61.2138,61.0962,61.0962,2700.0
2015-05-14 15:10:00,78.0,78.06,77.98,77.98,2700.0,61.1197,61.1667,61.1041,61.1041,2700.0
2015-05-14 15:15:00,77.99,78.0,77.93,78.0,2200.0,61.1119,61.1197,61.0649,61.1197,2200.0
2015-05-14 15:20:00,77.98,77.98,77.82,77.83,3500.0,61.1041,61.1041,60.9787,60.9865,3500.0
2015-05-14 15:25:00,77.81,77.88,77.69,77.71,2600.0,60.9709,61.0257,60.8768,60.8925,2600.0
2015-05-14 15:30:00,77.73,77.74,77.63,77.7,4100.0,60.9082,60.916,60.8298,60.8847,4100.0
2015-05-14 15:35:00,77.69,77.69,77.45,77.54,3700.0,60.8768,60.8768,60.6888,60.7593,3700.0
2015-05-14 15:40:00,77.59,77.64,77.4,77.4,6200.0,60.7985,60.8376,60.6496,60.6496,6200.0
2015-05-14 15:45:00,77.5,77.64,77.36,77.36,2900.0,60.7279,60.8376,60.6182,60.6182,2900.0
2015-05-14 15:50:00,77.33,77.51,77.33,77.48,3100.0,60.5947,60.7358,60.5947,60.7123,3100.0
2015-05-14 15:55:00,77.51,77.51,77.12,77.12,6900.0,60.7358,60.7358,60.4302,60.4302,6900.0
2015-05-15 09:30:00,77.35,77.35,76.17,76.43,3700.0,60.6104,60.6104,59.6858,59.8895,3700.0
2015-05-15 09:35:00,76.73,76.97,75.77,76.24,6600.0,60.1246,60.3126,59.3723,59.7406,6600.0
2015-05-15 09:40:00,76.2,76.41,75.97,76.41,6200.0,59.7093,59.8738,59.5291,59.8738,6200.0
2015-05-15 09:45:00,76.61,76.82,76.43,76.82,4200.0,60.0305,60.1951,59.8895,60.1951,4200.0
2015-05-15 09:50:00,76.87,77.1,76.83,77.1,2200.0,60.2343,60.4145,60.2029,60.4145,2200.0
2015-05-15 09:55:00,77.1,78.08,77.1,78.08,2000.0,60.4145,61.1824,60.4145,61.1824,2000.0
2015-05-15 10:00:00,77.89,77.89,77.31,77.33,4900.0,61.0335,61.0335,60.5791,60.5947,4900.0
2015-05-15 10:05:00,77.29,77.88,77.29,77.86,5700.0,60.5634,61.0257,60.5634,61.01,5700.0
2015-05-15 10:10:00,77.84,77.97,77.37,77.47,6000.0,60.9944,61.0962,60.6261,60.7044,6000.0
2015-05-15 10:15:00,77.47,77.7,77.4,77.7,4800.0,60.7044,60.8847,60.6496,60.8847,4800.0
2015-05-15 10:20:00,77.9,77.97,77.71,77.85,1000.0,61.0414,61.0962,60.8925,61.0022,1000.0
2015-05-15 10:25:00,77.76,77.78,77.36,77.48,1400.0,60.9317,60.9473,60.6182,60.7123,1400.0
2015-05-15 10:30:00,77.49,77.6,77.33,77.46,900.0,60.7201,60.8063,60.5947,60.6966,900.0
2015-05-15 10:35:00,77.43,77.54,77.41,77.43,1200.0,60.6731,60.7593,60.6574,60.6731,1200.0
2015-05-15 10:40:00,77.59,77.7,77.43,77.43,900.0,60.7985,60.8847,60.6731,60.6731,900.0
2015-05-15 10:45:00,77.5,77.67,77.5,77.57,500.0,60.7279,60.8612,60.7279,60.7828,500.0
2015-05-15 10:50:00,77.58,77.58,77.47,77.47,600.0,60.7906,60.7906,60.7044,60.7044,600.0
2015-05-15 10:55:00,77.5,77.5,77.23,77.23,900.0,60.7279,60.7279,60.5164,60.5164,900.0
2015-05-15 11:00:00,77.33,77.35,77.16,77.16,800.0,60.5947,60.6104,60.4615,60.4615,800.0
2015-05-15 11:05:00,77.26,77.26,77.07,77.09,1000.0,60.5399,60.5399,60.391,60.4067,1000.0
2015-05-15 11:10:00,77.11,77.16,77.09,77.09,700.0,60.4223,60.4615,60.4067,60.4067,700.0
2015-05-15 11:15:00,77.14,77.27,77.13,77.16,1000.0,60.4458,60.5477,60.438,60.4615,1000.0
2015-05-15 11:20:00,77.12,77.29,77.06,77.19,1700.0,60.4302,60.5634,60.3832,60.485,1700.0
2015-05-15 11:25:00,77.17,77.17,76.86,76.97,1900.0,60.4694,60.4694,60.2264,60.3126,1900.0
2015-05-15 11:30:00,76.94,77.26,76.94,77.1,1300.0,60.2891,60.5399,60.2891,60.4145,1300.0
2015-05-15 11:35:00,77.21,77.21,77.13,77.17,1800.0,60.5007,60.5007,60.438,60.4694,1800.0
2015-05-15 11:40:00,77.21,77.26,77.13,77.26,1500.0,60.5007,60.5399,60.438,60.5399,1500.0
2015-05-15 11:45:00,77.43,77.45,77.37,77.45,1200.0,60.6731,60.6888,60.6261,60.6888,1200.0
2015-05-15 11:50:00,77.45,77.68,77.45,77.68,1400.0,60.6888,60.869,60.6888,60.869,1400.0
2015-05-15 11:55:00,77.7,77.83,77.7,77.83,800.0,60.8847,60.9865,60.8847,60.9865,800.0
2015-05-15 12:00:00,77.84,77.92,77.84,77.88,2800.0,60.9944,61.057,60.9944,61.0257,2800.0
2015-05-15 12:05:00,77.92,77.93,77.84,77.84,600.0,61.057,61.0649,60.9944,60.9944,600.0
2015-05-15 12:10:00,77.79,77.82,77.79,77.82,200.0,60.9552,60.9787,60.9552,60.9787,200.0
2015-05-15 12:15:00,77.91,77.94,77.89,77.89,500.0,61.0492,61.0727,61.0335,61.0335,500.0
2015-05-15 12:20:00,77.89,77.92,77.89,77.92,500.0,61.0335,61.057,61.0335,61.057,500.0
2015-05-15 12:25:00,77.92,77.92,77.85,77.88,500.0,61.057,61.057,61.0022,61.0257,500.0
2015-05-15 12:30:00,77.89,78.22,77.89,78.11,1600.0,61.0335,61.2921,61.0335,61.2059,1600.0
2015-05-15 12:35:00,78.18,78.18,78.06,78.06,800.0,61.2608,61.2608,61.1667,61.1667,800.0
2015-05-15 12:40:00,78.18,78.28,78.18,78.28,1000.0,61.2608,61.3391,61.2608,61.3391,1000.0
2015-05-15 12:45:00,78.23,78.41,78.22,78.4,1000.0,61.3,61.441,61.2921,61.4332,1000.0
2015-05-15 12:50:00,78.44,78.75,78.44,78.75,3000.0,61.4645,61.7074,61.4645,61.7074,3000.0
2015-05-15 12:55:00,78.79,78.95,78.75,78.91,1000.0,61.7388,61.8641,61.7074,61.8328,1000.0
2015-05-15 13:00:00,78.8,78.8,78.42,78.42,1300.0,61.7466,61.7466,61.4488,61.4488,1300.0
2015-05-15 13:05:00,78.39,78.39,78.27,78.38,1200.0,61.4253,61.4253,61.3313,61.4175,1200.0
2015-05-15 13:10:00,78.23,78.23,78.13,78.23,300.0,61.3,61.3,61.2216,61.3,300.0
2015-05-15 13:15:00,78.43,78.46,78.36,78.4,700.0,61.4567,61.4802,61.4018,61.4332,700.0
2015-05-15 13:20:00,78.44,78.74,78.44,78.74,700.0,61.4645,61.6996,61.4645,61.6996,700.0
2015-05-15 13:25:00,78.77,78.8,78.76,78.76,500.0,61.7231,61.7466,61.7153,61.7153,500.0
2015-05-15 13:30:00,78.81,78.89,78.81,78.88,600.0,61.7544,61.8171,61.7544,61.8093,600.0
2015-05-15 13:35:00,78.86,78.99,78.86,78.99,1400.0,61.7936,61.8955,61.7936,61.8955,1400.0
2015-05-15 13:40:00,78.99,79.24,78.99,79.23,4000.0,61.8955,62.0914,61.8955,62.0835,4000.0
2015-05-15 13:45:00,79.18,79.18,78.87,78.87,2000.0,62.0444,62.0444,61.8015,61.8015,2000.0
2015-05-15 13:50:00,78.89,78.98,78.89,78.95,700.0,61.8171,61.8876,61.8171,61.8641,700.0
2015-05-15 13:55:00,78.84,79.03,78.84,79.03,800.0,61.7779,61.9268,61.7779,61.9268,800.0
2015-05-15 14:00:00,79.01,79.05,78.89,78.89,800.0,61.9112,61.9425,61.8171,61.8171,800.0
2015-05-15 14:05:00,78.76,78.76,78.76,78.76,100.0,61.7153,61.7153,61.7153,61.7153,100.0
2015-05-15 14:10:00,78.82,78.87,78.82,78.85,400.0,61.7623,61.8015,61.7623,61.7858,400.0
2015-05-15 14:15:00,78.8,78.93,78.77,78.91,1800.0,61.7466,61.8485,61.7231,61.8328,1800.0
2015-05-15 14:20:00,78.9,78.91,78.85,78.85,500.0,61.825,61.8328,61.7858,61.7858,500.0
2015-05-15 14:25:00,78.85,79.03,78.84,79.03,1300.0,61.7858,61.9268,61.7779,61.9268,1300.0
2015-05-15 14:30:00,79.02,79.21,79.02,79.15,900.0,61.919,62.0679,61.919,62.0209,900.0
2015-05-15 14:35:00,79.14,79.14,79.07,79.07,300.0,62.013,62.013,61.9582,61.9582,300.0
2015-05-15 14:40:00,79.08,79.13,79.06,79.09,600.0,61.966,62.0052,61.9503,61.9738,600.0
2015-05-15 14:45:00,79.01,79.03,78.94,78.95,800.0,61.9112,61.9268,61.8563,61.8641,800.0
2015-05-15 14:50:00,78.94,79.0,78.85,78.85,1200.0,61.8563,61.9033,61.7858,61.7858,1200.0
2015-05-15 14:55:00,78.89,79.0,78.89,78.92,600.0,61.8171,61.9033,61.8171,61.8406,600.0
2015-05-15 15:00:00,78.83,78.98,78.83,78.98,600.0,61.7701,61.8876,61.7701,61.8876,600.0
2015-05-15 15:05:00,78.93,78.94,78.91,78.91,800.0,61.8485,61.8563,61.8328,61.8328,800.0
2015-05-15 15:10:00,78.87,78.96,78.84,78.96,4800.0,61.8015,61.872,61.7779,61.872,4800.0
2015-05-15 15:15:00,79.01,79.01,78.97,78.97,700.0,61.9112,61.9112,61.8798,61.8798,700.0
2015-05-15 15:20:00,78.93,78.94,78.9,78.9,700.0,61.8485,61.8563,61.825,61.825,700.0
2015-05-15 15:25:00,78.88,78.88,78.82,78.84,900.0,61.8093,61.8093,61.7623,61.7779,900.0
2015-05-15 15:30:00,78.89,78.91,78.87,78.87,1000.0,61.8171,61.8328,61.8015,61.8015,1000.0
2015-05-15 15:35:00,78.88,78.95,78.87,78.92,1700.0,61.8093,61.8641,61.8015,61.8406,1700.0
2015-05-15 15:40:00,78.88,78.97,78.87,78.87,1200.0,61.8093,61.8798,61.8015,61.8015,1200.0
2015-05-15 15:45:00,78.85,78.88,78.84,78.84,2400.0,61.7858,61.8093,61.7779,61.7779,2400.0
2015-05-15 15:50:00,78.84,78.98,78.84,78.96,4200.0,61.7779,61.8876,61.7779,61.872,4200.0
2015-05-15 15:55:00,78.95,79.02,78.93,78.98,4700.0,61.8641,61.919,61.8485,61.8876,4700.0
2015-05-18 09:30:00,79.12,79.12,78.75,79.02,900.0,61.9974,61.9974,61.7074,61.919,900.0
2015-05-18 09:35:00,78.86,79.07,78.33,78.84,1400.0,61.7936,61.9582,61.3783,61.7779,1400.0
2015-05-18 09:40:00,78.93,79.62,78.93,79.62,700.0,61.8485,62.3891,61.8485,62.3891,700.0
2015-05-18 09:45:00,79.37,79.55,79.02,79.02,1000.0,62.1932,62.3343,61.919,61.919,1000.0
2015-05-18 09:50:00,79.0,79.02,78.91,78.94,500.0,61.9033,61.919,61.8328,61.8563,500.0
2015-05-18 09:55:00,78.92,78.95,78.67,78.69,1900.0,61.8406,61.8641,61.6447,61.6604,1900.0
2015-05-18 10:00:00,78.75,78.75,78.49,78.58,600.0,61.7074,61.7074,61.5037,61.5742,600.0
2015-05-18 10:05:00,78.63,78.81,78.63,78.78,1000.0,61.6134,61.7544,61.6134,61.7309,1000.0
2015-05-18 10:10:00,78.73,78.82,78.72,78.72,900.0,61.6918,61.7623,61.6839,61.6839,900.0
2015-05-18 10:15:00,78.68,78.74,78.68,78.68,600.0,61.6526,61.6996,61.6526,61.6526,600.0
2015-05-18 10:20:00,78.6,78.68,78.59,78.67,800.0,61.5899,61.6526,61.582,61.6447,800.0
2015-05-18 10:25:00,78.64,78.64,78.5,78.53,1100.0,61.6212,61.6212,61.5115,61.535,1100.0
2015-05-18 10:30:00,78.41,78.5,78.4,78.5,400.0,61.441,61.5115,61.4332,61.5115,400.0
2015-05-18 10:35:00,78.34,78.4,78.31,78.38,500.0,61.3862,61.4332,61.3626,61.4175,500.0
2015-05-18 10:40:00,78.38,78.52,78.37,78.52,800.0,61.4175,61.5272,61.4097,61.5272,800.0
2015-05-18 10:45:00,78.59,78.79,78.59,78.76,700.0,61.582,61.7388,61.582,61.7153,700.0
2015-05-18 10:50:00,78.75,78.78,78.67,78.74,500.0,61.7074,61.7309,61.6447,61.6996,500.0
2015-05-18 10:55:00,78.65,78.69,78.62,78.69,600.0,61.6291,61.6604,61.6056,61.6604,600.0
2015-05-18 11:00:00,78.69,78.69,78.69,78.69,0.0,61.6604,61.6604,61.6604,61.6604,0.0
2015-05-18 11:05:00,78.61,78.75,78.61,78.75,700.0,61.5977,61.7074,61.5977,61.7074,700.0
2015-05-18 11:10:00,78.55,78.63,78.55,78.61,800.0,61.5507,61.6134,61.5507,61.5977,800.0
2015-05-18 11:15:00,78.57,78.57,78.39,78.49,1400.0,61.5664,61.5664,61.4253,61.5037,1400.0
2015-05-18 11:20:00,78.54,78.55,78.28,78.3,900.0,61.5429,61.5507,61.3391,61.3548,900.0
2015-05-18 11:25:00,78.32,78.33,78.32,78.33,200.0,61.3705,61.3783,61.3705,61.3783,200.0
2015-05-18 11:30:00,78.34,78.4,78.3,78.37,1000.0,61.3862,61.4332,61.3548,61.4097,1000.0
2015-05-18 11:35:00,78.37,78.69,78.37,78.69,700.0,61.4097,61.6604,61.4097,61.6604,700.0
2015-05-18 11:40:00,78.74,78.84,78.72,78.82,1400.0,61.6996,61.7779,61.6839,61.7623,1400.0
2015-05-18 11:45:00,78.75,78.8,78.75,78.8,500.0,61.7074,61.7466,61.7074,61.7466,500.0
2015-05-18 11:50:00,78.8,78.85,78.8,78.85,1500.0,61.7466,61.7858,61.7466,61.7858,1500.0
2015-05-18 11:55:00,78.86,79.17,78.86,79.17,900.0,61.7936,62.0365,61.7936,62.0365,900.0
2015-05-18 12:00:00,79.16,79.2,79.16,79.2,300.0,62.0287,62.06,62.0287,62.06,300.0
2015-05-18 12:05:00,78.95,78.95,78.95,78.95,200.0,61.8641,61.8641,61.8641,61.8641,200.0
2015-05-18 12:10:00,79.13,79.13,78.97,78.97,200.0,62.0052,62.0052,61.8798,61.8798,200.0
2015-05-18 12:15:00,79.0,79.05,79.0,79.05,200.0,61.9033,61.9425,61.9033,61.9425,200.0
2015-05-18 12:20:00,79.05,79.07,79.02,79.02,500.0,61.9425,61.9582,61.919,61.919,500.0
2015-05-18 12:25:00,79.09,79.2,79.09,79.18,800.0,61.9738,62.06,61.9738,62.0444,800.0
2015-05-18 12:30:00,79.15,79.15,79.0,79.0,400.0,62.0209,62.0209,61.9033,61.9033,400.0
2015-05-18 12:35:00,79.0,79.0,79.0,79.0,0.0,61.9033,61.9033,61.9033,61.9033,0.0
2015-05-18 12:40:00,79.0,79.05,79.0,79.05,700.0,61.9033,61.9425,61.9033,61.9425,700.0
2015-05-18 12:45:00,79.23,79.23,79.12,79.12,200.0,62.0835,62.0835,61.9974,61.9974,200.0
2015-05-18 12:50:00,79.18,79.18,79.17,79.18,300.0,62.0444,62.0444,62.0365,62.0444,300.0
2015-05-18 12:55:00,79.18,79.18,79.12,79.12,200.0,62.0444,62.0444,61.9974,61.9974,200.0
2015-05-18 13:00:00,79.05,79.05,79.02,79.02,500.0,61.9425,61.9425,61.919,61.919,500.0
2015-05-18 13:05:00,79.04,79.09,79.04,79.09,300.0,61.9347,61.9738,61.9347,61.9738,300.0
2015-05-18 13:10:00,79.0,79.06,78.99,79.02,800.0,61.9033,61.9503,61.8955,61.919,800.0
2015-05-18 13:15:00,79.06,79.16,79.06,79.14,700.0,61.9503,62.0287,61.9503,62.013,700.0
2015-05-18 13:20:00,79.17,79.17,79.08,79.14,1400.0,62.0365,62.0365,61.966,62.013,1400.0
2015-05-18 13:25:00,79.2,79.3,79.18,79.29,1300.0,62.06,62.1384,62.0444,62.1306,1300.0
2015-05-18 13:30:00,79.28,79.28,79.13,79.23,500.0,62.1227,62.1227,62.0052,62.0835,500.0
2015-05-18 13:35:00,79.18,79.23,79.18,79.23,300.0,62.0444,62.0835,62.0444,62.0835,300.0
2015-05-18 13:40:00,79.13,79.16,79.11,79.11,400.0,62.0052,62.0287,61.9895,61.9895,400.0
2015-05-18 13:45:00,78.9,78.95,78.9,78.95,200.0,61.825,61.8641,61.825,61.8641,200.0
2015-05-18 13:50:00,78.99,79.07,78.9,79.07,800.0,61.8955,61.9582,61.825,61.9582,800.0
2015-05-18 13:55:00,78.95,78.96,78.92,78.96,400.0,61.8641,61.872,61.8406,61.872,400.0
2015-05-18 14:00:00,78.89,78.92,78.74,78.74,800.0,61.8171,61.8406,61.6996,61.6996,800.0
2015-05-18 14:05:00,78.88,78.99,78.88,78.99,300.0,61.8093,61.8955,61.8093,61.8955,300.0
2015-05-18 14:10:00,78.98,79.33,78.98,79.33,1600.0,61.8876,62.1619,61.8876,62.1619,1600.0
2015-05-18 14:15:00,79.35,79.39,79.28,79.39,900.0,62.1776,62.2089,62.1227,62.2089,900.0
2015-05-18 14:20:00,79.31,79.31,79.3,79.3,200.0,62.1462,62.1462,62.1384,62.1384,200.0
2015-05-18 14:25:00,79.27,79.28,79.13,79.13,1500.0,62.1149,62.1227,62.0052,62.0052,1500.0
2015-05-18 14:30:00,79.11,79.12,79.11,79.12,300.0,61.9895,61.9974,61.9895,61.9974,300.0
2015-05-18 14:35:00,79.12,79.12,79.04,79.04,300.0,61.9974,61.9974,61.9347,61.9347,300.0
2015-05-18 14:40:00,79.0,79.01,79.0,79.01,200.0,61.9033,61.9112,61.9033,61.9112,200.0
2015-05-18 14:45:00,78.99,79.12,78.99,79.1,700.0,61.8955,61.9974,61.8955,61.9817,700.0
2015-05-18 14:50:00,79.09,79.09,79.0,79.01,700.0,61.9738,61.9738,61.9033,61.9112,700.0
2015-05-18 14:55:00,79.04,79.06,79.03,79.03,400.0,61.9347,61.9503,61.9268,61.9268,400.0
2015-05-18 15:00:00,79.0,79.16,79.0,79.16,1900.0,61.9033,62.0287,61.9033,62.0287,1900.0
2015-05-18 15:05:00,79.17,79.47,79.12,79.47,1400.0,62.0365,62.2716,61.9974,62.2716,1400.0
2015-05-18 15:10:00,79.47,79.5,79.36,79.36,1300.0,62.2716,62.2951,62.1854,62.1854,1300.0
2015-05-18 15:15:00,79.32,79.45,79.32,79.42,3300.0,62.1541,62.2559,62.1541,62.2324,3300.0
2015-05-18 15:20:00,79.4,79.41,79.31,79.31,1300.0,62.2168,62.2246,62.1462,62.1462,1300.0
2015-05-18 15:25:00,79.3,79.3,79.23,79.3,1600.0,62.1384,62.1384,62.0835,62.1384,1600.0
2015-05-18 15:30:00,79.32,79.36,79.16,79.22,3800.0,62.1541,62.1854,62.0287,62.0757,3800.0
2015-05-18 15:35:00,79.15,79.33,79.15,79.25,3400.0,62.0209,62.1619,62.0209,62.0992,3400.0
2015-05-18 15:40:00,79.27,79.35,79.23,79.28,2100.0,62.1149,62.1776,62.0835,62.1227,2100.0
2015-05-18 15:45:00,79.22,79.3,79.18,79.3,3000.0,62.0757,62.1384,62.0444,62.1384,3000.0
2015-05-18 15:50:00,79.33,79.35,79.2,79.2,4400.0,62.1619,62.1776,62.06,62.06,4400.0
2015-05-18 15:55:00,79.16,79.21,79.09,79.21,4300.0,62.0287,62.0679,61.9738,62.0679,4300.0
2015-05-19 09:30:00,78.65,78.74,77.8,78.72,900.0,61.6291,61.6996,60.963,61.6839,900.0
2015-05-19 09:35:00,78.49,78.49,78.02,78.02,900.0,61.5037,61.5037,61.1354,61.1354,900.0
2015-05-19 09:40:00,78.13,78.39,77.91,78.37,2200.0,61.2216,61.4253,61.0492,61.4097,2200.0
2015-05-19 09:45:00,78.31,78.32,77.91,77.91,3600.0,61.3626,61.3705,61.0492,61.0492,3600.0
2015-05-19 09:50:00,77.91,77.91,77.5,77.57,1500.0,61.0492,61.0492,60.7279,60.7828,1500.0
2015-05-19 09:55:00,77.85,77.85,77.44,77.52,1400.0,61.0022,61.0022,60.6809,60.7436,1400.0
2015-05-19 10:00:00,77.53,77.8,77.46,77.46,1800.0,60.7514,60.963,60.6966,60.6966,1800.0
2015-05-19 10:05:00,77.41,77.56,77.23,77.23,1100.0,60.6574,60.775,60.5164,60.5164,1100.0
2015-05-19 10:10:00,77.21,77.56,77.21,77.44,5100.0,60.5007,60.775,60.5007,60.6809,5100.0
2015-05-19 10:15:00,77.4,77.4,77.23,77.23,700.0,60.6496,60.6496,60.5164,60.5164,700.0
2015-05-19 10:20:00,77.14,77.24,77.06,77.22,1200.0,60.4458,60.5242,60.3832,60.5085,1200.0
2015-05-19 10:25:00,77.22,77.32,77.2,77.2,1200.0,60.5085,60.5869,60.4929,60.4929,1200.0
2015-05-19 10:30:00,77.18,77.22,77.08,77.16,1000.0,60.4772,60.5085,60.3988,60.4615,1000.0
2015-05-19 10:35:00,77.18,77.21,77.07,77.07,1500.0,60.4772,60.5007,60.391,60.391,1500.0
2015-05-19 10:40:00,77.12,77.31,77.09,77.31,3100.0,60.4302,60.5791,60.4067,60.5791,3100.0
2015-05-19 10:45:00,77.24,77.32,77.19,77.19,1400.0,60.5242,60.5869,60.485,60.485,1400.0
2015-05-19 10:50:00,77.01,77.13,76.98,77.13,3300.0,60.344,60.438,60.3205,60.438,3300.0
2015-05-19 10:55:00,77.07,77.07,76.89,76.89,800.0,60.391,60.391,60.25,60.25,800.0
2015-05-19 11:00:00,76.91,77.03,76.86,77.03,600.0,60.2656,60.3597,60.2264,60.3597,600.0
2015-05-19 11:05:00,77.01,77.04,76.95,77.04,500.0,60.344,60.3675,60.297,60.3675,500.0
2015-05-19 11:10:00,77.04,77.09,76.93,76.93,600.0,60.3675,60.4067,60.2813,60.2813,600.0
2015-05-19 11:15:00,76.94,77.02,76.94,76.99,700.0,60.2891,60.3518,60.2891,60.3283,700.0
2015-05-19 11:20:00,77.02,77.02,76.9,76.91,1200.0,60.3518,60.3518,60.2578,60.2656,1200.0
2015-05-19 11:25:00,76.96,77.06,76.94,76.96,1100.0,60.3048,60.3832,60.2891,60.3048,1100.0
2015-05-19 11:30:00,77.04,77.37,77.04,77.37,700.0,60.3675,60.6261,60.3675,60.6261,700.0
2015-05-19 11:35:00,77.43,77.55,77.43,77.55,1000.0,60.6731,60.7671,60.6731,60.7671,1000.0
2015-05-19 11:40:00,77.49,77.59,77.49,77.49,900.0,60.7201,60.7985,60.7201,60.7201,900.0
2015-05-19 11:45:00,77.33,77.51,77.31,77.51,700.0,60.5947,60.7358,60.5791,60.7358,700.0
2015-05-19 11:50:00,77.33,77.43,77.33,77.43,400.0,60.5947,60.6731,60.5947,60.6731,400.0
2015-05-19 11:55:00,77.45,77.47,77.41,77.43,1300.0,60.6888,60.7044,60.6574,60.6731,1300.0
2015-05-19 12:00:00,77.36,77.41,77.32,77.41,400.0,60.6182,60.6574,60.5869,60.6574,400.0
2015-05-19 12:05:00,77.3,77.3,77.26,77.27,700.0,60.5712,60.5712,60.5399,60.5477,700.0
2015-05-19 12:10:00,77.31,77.33,77.25,77.25,900.0,60.5791,60.5947,60.532,60.532,900.0
2015-05-19 12:15:00,77.03,77.07,77.03,77.06,900.0,60.3597,60.391,60.3597,60.3832,900.0
2015-05-19 12:20:00,77.0,77.03,77.0,77.02,1700.0,60.3361,60.3597,60.3361,60.3518,1700.0
2015-05-19 12:25:00,76.93,76.93,76.78,76.78,900.0,60.2813,60.2813,60.1638,60.1638,900.0
2015-05-19 12:30:00,76.85,76.88,76.8,76.85,1000.0,60.2186,60.2421,60.1794,60.2186,1000.0
2015-05-19 12:35:00,76.78,76.85,76.78,76.79,400.0,60.1638,60.2186,60.1638,60.1716,400.0
2015-05-19 12:40:00,76.74,76.78,76.71,76.72,600.0,60.1324,60.1638,60.1089,60.1167,600.0
2015-05-19 12:45:00,76.76,76.76,76.6,76.6,600.0,60.1481,60.1481,60.0227,60.0227,600.0
2015-05-19 12:50:00,76.59,76.59,76.54,76.54,600.0,60.0149,60.0149,59.9757,59.9757,600.0
2015-05-19 12:55:00,76.51,76.51,76.43,76.51,900.0,59.9522,59.9522,59.8895,59.9522,900.0
2015-05-19 13:00:00,76.63,76.77,76.63,76.77,4100.0,60.0462,60.1559,60.0462,60.1559,4100.0
2015-05-19 13:05:00,76.84,76.89,76.82,76.89,300.0,60.2108,60.25,60.1951,60.25,300.0
2015-05-19 13:10:00,76.77,76.77,76.77,76.77,100.0,60.1559,60.1559,60.1559,60.1559,100.0
2015-05-19 13:15:00,76.61,76.61,76.5,76.56,1200.0,60.0305,60.0305,59.9444,59.9914,1200.0
2015-05-19 13:20:00,76.57,76.74,76.57,76.74,600.0,59.9992,60.1324,59.9992,60.1324,600.0
2015-05-19 13:25:00,76.73,76.76,76.67,76.67,600.0,60.1246,60.1481,60.0776,60.0776,600.0
2015-05-19 13:30:00,76.76,76.88,76.74,76.86,2100.0,60.1481,60.2421,60.1324,60.2264,2100.0
2015-05-19 13:35:00,76.85,76.91,76.85,76.91,700.0,60.2186,60.2656,60.2186,60.2656,700.0
2015-05-19 13:40:00,76.86,76.88,76.83,76.88,300.0,60.2264,60.2421,60.2029,60.2421,300.0
2015-05-19 13:45:00,77.03,77.03,76.95,76.96,900.0,60.3597,60.3597,60.297,60.3048,900.0
2015-05-19 13:50:00,76.98,77.01,76.87,76.88,1700.0,60.3205,60.344,60.2343,60.2421,1700.0
2015-05-19 13:55:00,76.81,76.91,76.81,76.91,600.0,60.1873,60.2656,60.1873,60.2656,600.0
2015-05-19 14:00:00,76.98,76.98,76.86,76.86,400.0,60.3205,60.3205,60.2264,60.2264,400.0
2015-05-19 14:05:00,76.77,76.91,76.77,76.86,2100.0,60.1559,60.2656,60.1559,60.2264,2100.0
2015-05-19 14:10:00,76.9,77.0,76.8,76.99,4000.0,60.2578,60.3361,60.1794,60.3283,4000.0
2015-05-19 14:15:00,77.0,77.02,76.97,76.97,1000.0,60.3361,60.3518,60.3126,60.3126,1000.0
2015-05-19 14:20:00,76.96,77.02,76.95,76.95,1000.0,60.3048,60.3518,60.297,60.297,1000.0
2015-05-19 14:25:00,76.99,77.15,76.99,77.15,700.0,60.3283,60.4537,60.3283,60.4537,700.0
2015-05-19 14:30:00,77.15,77.49,77.15,77.49,1100.0,60.4537,60.7201,60.4537,60.7201,1100.0
2015-05-19 14:35:00,77.52,77.57,77.49,77.57,2500.0,60.7436,60.7828,60.7201,60.7828,2500.0
2015-05-19 14:40:00,77.6,77.62,77.55,77.62,1000.0,60.8063,60.822,60.7671,60.822,1000.0
2015-05-19 14:45:00,77.59,77.66,77.58,77.66,1500.0,60.7985,60.8533,60.7906,60.8533,1500.0
2015-05-19 14:50:00,77.62,77.62,77.57,77.59,1000.0,60.822,60.822,60.7828,60.7985,1000.0
2015-05-19 14:55:00,77.58,77.67,77.54,77.54,700.0,60.7906,60.8612,60.7593,60.7593,700.0
2015-05-19 15:00:00,77.53,77.62,77.52,77.62,1000.0,60.7514,60.822,60.7436,60.822,1000.0
2015-05-19 15:05:00,77.51,77.63,77.51,77.56,500.0,60.7358,60.8298,60.7358,60.775,500.0
2015-05-19 15:10:00,77.51,77.51,77.31,77.35,3500.0,60.7358,60.7358,60.5791,60.6104,3500.0
2015-05-19 15:15:00,77.28,77.43,77.28,77.43,1500.0,60.5556,60.6731,60.5556,60.6731,1500.0
2015-05-19 15:20:00,77.33,77.36,77.33,77.34,300.0,60.5947,60.6182,60.5947,60.6026,300.0
2015-05-19 15:25:00,77.35,77.47,77.24,77.47,2100.0,60.6104,60.7044,60.5242,60.7044,2100.0
2015-05-19 15:30:00,77.47,77.47,77.38,77.39,1500.0,60.7044,60.7044,60.6339,60.6417,1500.0
2015-05-19 15:35:00,77.37,77.48,77.37,77.47,900.0,60.6261,60.7123,60.6261,60.7044,900.0
2015-05-19 15:40:00,77.45,77.45,77.35,77.37,1300.0,60.6888,60.6888,60.6104,60.6261,1300.0
2015-05-19 15:45:00,77.37,77.38,77.33,77.37,1700.0,60.6261,60.6339,60.5947,60.6261,1700.0
2015-05-19 15:50:00,77.39,77.48,77.39,77.46,1900.0,60.6417,60.7123,60.6417,60.6966,1900.0
2015-05-19 15:55:00,77.47,77.49,77.43,77.47,4000.0,60.7044,60.7201,60.6731,60.7044,4000.0
2015-05-20 09:30:00,77.34,77.34,76.6,77.12,3000.0,60.6026,60.6026,60.0227,60.4302,3000.0
2015-05-20 09:35:00,77.25,77.25,76.5,76.67,2700.0,60.532,60.532,59.9444,60.0776,2700.0
2015-05-20 09:40:00,76.53,76.53,76.13,76.13,1000.0,59.9679,59.9679,59.6544,59.6544,1000.0
2015-05-20 09:45:00,76.33,76.56,76.33,76.53,600.0,59.8111,59.9914,59.8111,59.9679,600.0
2015-05-20 09:50:00,76.49,76.5,76.39,76.39,400.0,59.9365,59.9444,59.8582,59.8582,400.0
2015-05-20 09:55:00,76.52,76.93,76.52,76.93,800.0,59.96,60.2813,59.96,60.2813,800.0
2015-05-20 10:00:00,76.68,76.74,76.54,76.69,1000.0,60.0854,60.1324,59.9757,60.0932,1000.0
2015-05-20 10:05:00,76.64,76.83,76.57,76.77,1000.0,60.0541,60.2029,59.9992,60.1559,1000.0
2015-05-20 10:10:00,76.87,76.87,76.87,76.87,200.0,60.2343,60.2343,60.2343,60.2343,200.0
2015-05-20 10:15:00,76.9,77.5,76.9,77.43,2600.0,60.2578,60.7279,60.2578,60.6731,2600.0
2015-05-20 10:20:00,77.46,77.57,77.19,77.19,2500.0,60.6966,60.7828,60.485,60.485,2500.0
2015-05-20 10:25:00,77.18,77.18,76.99,77.06,1400.0,60.4772,60.4772,60.3283,60.3832,1400.0
2015-05-20 10:30:00,77.15,77.34,77.15,77.2,1900.0,60.4537,60.6026,60.4537,60.4929,1900.0
2015-05-20 10:35:00,77.23,77.27,77.03,77.03,1500.0,60.5164,60.5477,60.3597,60.3597,1500.0
2015-05-20 10:40:00,76.9,76.9,76.47,76.67,1900.0,60.2578,60.2578,59.9208,60.0776,1900.0
2015-05-20 10:45:00,76.63,76.63,76.32,76.46,1300.0,60.0462,60.0462,59.8033,59.913,1300.0
2015-05-20 10:50:00,76.48,76.78,76.47,76.72,2000.0,59.9287,60.1638,59.9208,60.1167,2000.0
2015-05-20 10:55:00,76.7,76.7,76.65,76.7,1200.0,60.1011,60.1011,60.0619,60.1011,1200.0
2015-05-20 11:00:00,76.81,76.81,76.74,76.74,2300.0,60.1873,60.1873,60.1324,60.1324,2300.0
2015-05-20 11:05:00,76.69,76.73,76.64,76.64,2300.0,60.0932,60.1246,60.0541,60.0541,2300.0
2015-05-20 11:10:00,76.67,76.75,76.65,76.75,900.0,60.0776,60.1403,60.0619,60.1403,900.0
2015-05-20 11:15:00,76.73,76.75,76.65,76.67,1000.0,60.1246,60.1403,60.0619,60.0776,1000.0
2015-05-20 11:20:00,76.6,76.73,76.6,76.69,1000.0,60.0227,60.1246,60.0227,60.0932,1000.0
2015-05-20 11:25:00,76.69,76.75,76.59,76.6,1800.0,60.0932,60.1403,60.0149,60.0227,1800.0
2015-05-20 11:30:00,76.55,76.71,76.53,76.71,1700.0,59.9835,60.1089,59.9679,60.1089,1700.0
2015-05-20 11:35:00,76.7,76.7,76.58,76.66,700.0,60.1011,60.1011,60.007,60.0697,700.0
2015-05-20 11:40:00,76.61,76.93,76.61,76.89,1900.0,60.0305,60.2813,60.0305,60.25,1900.0
2015-05-20 11:45:00,76.9,77.09,76.9,77.09,600.0,60.2578,60.4067,60.2578,60.4067,600.0
2015-05-20 11:50:00,77.12,77.2,77.09,77.11,2200.0,60.4302,60.4929,60.4067,60.4223,2200.0
2015-05-20 11:55:00,77.15,77.18,77.0,77.07,1500.0,60.4537,60.4772,60.3361,60.391,1500.0
2015-05-20 12:00:00,77.02,77.18,76.98,77.12,1500.0,60.3518,60.4772,60.3205,60.4302,1500.0
2015-05-20 12:05:00,77.16,77.17,77.05,77.1,900.0,60.4615,60.4694,60.3753,60.4145,900.0
2015-05-20 12:10:00,77.16,77.16,77.07,77.1,700.0,60.4615,60.4615,60.391,60.4145,700.0
2015-05-20 12:15:00,77.13,77.22,77.07,77.07,1300.0,60.438,60.5085,60.391,60.391,1300.0
2015-05-20 12:20:00,77.15,77.17,77.13,77.13,2400.0,60.4537,60.4694,60.438,60.438,2400.0
2015-05-20 12:25:00,77.16,77.25,77.16,77.22,2400.0,60.4615,60.532,60.4615,60.5085,2400.0
2015-05-20 12:30:00,77.24,77.32,77.14,77.16,3200.0,60.5242,60.5869,60.4458,60.4615,3200.0
2015-05-20 12:35:00,77.11,77.16,77.08,77.08,700.0,60.4223,60.4615,60.3988,60.3988,700.0
2015-05-20 12:40:00,76.99,77.02,76.99,77.02,300.0,60.3283,60.3518,60.3283,60.3518,300.0
2015-05-20 12:45:00,77.06,77.22,77.02,77.19,1600.0,60.3832,60.5085,60.3518,60.485,1600.0
2015-05-20 12:50:00,77.2,77.21,77.2,77.21,300.0,60.4929,60.5007,60.4929,60.5007,300.0
2015-05-20 12:55:00,77.37,77.37,77.27,77.27,600.0,60.6261,60.6261,60.5477,60.5477,600.0
2015-05-20 13:00:00,77.29,77.29,77.22,77.22,600.0,60.5634,60.5634,60.5085,60.5085,600.0
2015-05-20 13:05:00,77.19,77.31,77.18,77.31,800.0,60.485,60.5791,60.4772,60.5791,800.0
2015-05-20 13:10:00,77.3,77.5,77.3,77.47,1700.0,60.5712,60.7279,60.5712,60.7044,1700.0
2015-05-20 13:15:00,77.42,77.59,77.42,77.59,500.0,60.6653,60.7985,60.6653,60.7985,500.0
2015-05-20 13:20:00,77.57,77.67,77.51,77.64,1100.0,60.7828,60.8612,60.7358,60.8376,1100.0
2015-05-20 13:25:00,77.67,77.78,77.64,77.78,2900.0,60.8612,60.9473,60.8376,60.9473,2900.0
2015-05-20 13:30:00,77.8,77.82,77.76,77.8,2100.0,60.963,60.9787,60.9317,60.963,2100.0
2015-05-20 13:35:00,77.77,77.89,77.73,77.73,2000.0,60.9395,61.0335,60.9082,60.9082,2000.0
2015-05-20 13:40:00,77.77,77.9,77.77,77.9,2600.0,60.9395,61.0414,60.9395,61.0414,2600.0
2015-05-20 13:45:00,77.88,77.88,77.7,77.73,8100.0,61.0257,61.0257,60.8847,60.9082,8100.0
2015-05-20 13:50:00,77.71,77.72,77.42,77.54,5900.0,60.8925,60.9003,60.6653,60.7593,5900.0
2015-05-20 13:55:00,77.57,77.84,77.56,77.84,1400.0,60.7828,60.9944,60.775,60.9944,1400.0
2015-05-20 14:00:00,77.84,78.13,77.59,77.82,9600.0,60.9944,61.2216,60.7985,60.9787,9600.0
2015-05-20 14:05:00,77.78,77.88,77.71,77.82,3100.0,60.9473,61.0257,60.8925,60.9787,3100.0
2015-05-20 14:10:00,77.86,77.95,77.82,77.88,1100.0,61.01,61.0806,60.9787,61.0257,1100.0
2015-05-20 14:15:00,77.89,78.0,77.84,78.0,2500.0,61.0335,61.1197,60.9944,61.1197,2500.0
2015-05-20 14:20:00,78.04,78.04,77.96,78.0,1100.0,61.1511,61.1511,61.0884,61.1197,1100.0
2015-05-20 14:25:00,78.02,78.25,78.0,78.25,3200.0,61.1354,61.3156,61.1197,61.3156,3200.0
2015-05-20 14:30:00,78.23,78.25,78.17,78.22,4200.0,61.3,61.3156,61.2529,61.2921,4200.0
2015-05-20 14:35:00,78.3,78.3,78.23,78.26,1300.0,61.3548,61.3548,61.3,61.3235,1300.0
2015-05-20 14:40:00,78.27,78.3,78.09,78.13,6300.0,61.3313,61.3548,61.1903,61.2216,6300.0
2015-05-20 14:45:00,78.19,78.26,78.19,78.24,5400.0,61.2686,61.3235,61.2686,61.3078,5400.0
2015-05-20 14:50:00,78.21,78.21,78.09,78.1,3300.0,61.2843,61.2843,61.1903,61.1981,3300.0
2015-05-20 14:55:00,78.13,78.34,78.13,78.34,2000.0,61.2216,61.3862,61.2216,61.3862,2000.0
2015-05-20 15:00:00,78.33,78.33,78.24,78.27,3500.0,61.3783,61.3783,61.3078,61.3313,3500.0
2015-05-20 15:05:00,78.31,78.45,78.31,78.45,3100.0,61.3626,61.4723,61.3626,61.4723,3100.0
2015-05-20 15:10:00,78.42,78.45,78.35,78.36,5100.0,61.4488,61.4723,61.394,61.4018,5100.0
2015-05-20 15:15:00,78.35,78.35,77.82,78.0,8400.0,61.394,61.394,60.9787,61.1197,8400.0
2015-05-20 15:20:00,78.01,78.11,77.98,78.06,1800.0,61.1276,61.2059,61.1041,61.1667,1800.0
2015-05-20 15:25:00,78.06,78.25,78.06,78.25,2300.0,61.1667,61.3156,61.1667,61.3156,2300.0
2015-05-20 15:30:00,78.25,78.35,78.21,78.35,6200.0,61.3156,61.394,61.2843,61.394,6200.0
2015-05-20 15:35:00,78.34,78.42,78.34,78.38,5100.0,61.3862,61.4488,61.3862,61.4175,5100.0
2015-05-20 15:40:00,78.4,78.54,78.4,78.49,5300.0,61.4332,61.5429,61.4332,61.5037,5300.0
2015-05-20 15:45:00,78.48,78.6,78.47,78.6,4300.0,61.4959,61.5899,61.488,61.5899,4300.0
2015-05-20 15:50:00,78.59,78.59,78.55,78.58,6100.0,61.582,61.582,61.5507,61.5742,6100.0
2015-05-20 15:55:00,78.58,78.68,78.57,78.58,6700.0,61.5742,61.6526,61.5664,61.5742,6700.0
2015-05-21 09:30:00,78.56,78.76,78.38,78.38,600.0,61.5585,61.7153,61.4175,61.4175,600.0
2015-05-21 09:35:00,78.6,79.73,78.6,79.42,1000.0,61.5899,62.4753,61.5899,62.2324,1000.0
2015-05-21 09:40:00,79.2,79.2,79.2,79.2,100.0,62.06,62.06,62.06,62.06,100.0
2015-05-21 09:45:00,78.96,78.96,78.83,78.83,500.0,61.872,61.872,61.7701,61.7701,500.0
2015-05-21 09:50:00,78.79,78.94,78.66,78.7,1200.0,61.7388,61.8563,61.6369,61.6682,1200.0
2015-05-21 09:55:00,78.79,78.79,78.72,78.72,300.0,61.7388,61.7388,61.6839,61.6839,300.0
2015-05-21 10:00:00,78.6,78.96,78.6,78.96,900.0,61.5899,61.872,61.5899,61.872,900.0
2015-05-21 10:05:00,79.09,79.5,79.09,79.5,2000.0,61.9738,62.2951,61.9738,62.2951,2000.0
2015-05-21 10:10:00,79.69,79.76,79.5,79.5,600.0,62.444,62.4988,62.2951,62.2951,600.0
2015-05-21 10:15:00,79.65,79.65,79.5,79.5,2200.0,62.4127,62.4127,62.2951,62.2951,2200.0
2015-05-21 10:20:00,79.72,79.72,79.71,79.71,300.0,62.4675,62.4675,62.4597,62.4597,300.0
2015-05-21 10:25:00,79.75,79.8,79.63,79.73,800.0,62.491,62.5302,62.397,62.4753,800.0
2015-05-21 10:30:00,79.66,79.75,79.61,79.61,400.0,62.4205,62.491,62.3813,62.3813,400.0
2015-05-21 10:35:00,79.68,79.7,79.68,79.7,200.0,62.4362,62.4518,62.4362,62.4518,200.0
2015-05-21 10:40:00,79.73,79.84,79.73,79.84,400.0,62.4753,62.5615,62.4753,62.5615,400.0
2015-05-21 10:45:00,79.9,80.11,79.9,80.0,1500.0,62.6085,62.7731,62.6085,62.6869,1500.0
2015-05-21 10:50:00,79.95,79.95,79.88,79.93,600.0,62.6477,62.6477,62.5929,62.6321,600.0
2015-05-21 10:55:00,79.89,79.96,79.89,79.96,200.0,62.6007,62.6556,62.6007,62.6556,200.0
2015-05-21 11:00:00,79.73,79.73,79.73,79.73,100.0,62.4753,62.4753,62.4753,62.4753,100.0
2015-05-21 11:05:00,79.6,79.68,79.56,79.65,900.0,62.3735,62.4362,62.3421,62.4127,900.0
2015-05-21 11:10:00,79.82,79.93,79.8,79.86,700.0,62.5459,62.6321,62.5302,62.5772,700.0
2015-05-21 11:15:00,79.85,79.94,79.78,79.85,1000.0,62.5694,62.6399,62.5145,62.5694,1000.0
2015-05-21 11:20:00,79.76,80.01,79.71,80.01,2100.0,62.4988,62.6947,62.4597,62.6947,2100.0
2015-05-21 11:25:00,80.01,80.01,79.87,79.94,800.0,62.6947,62.6947,62.585,62.6399,800.0
2015-05-21 11:30:00,79.93,79.98,79.87,79.98,1200.0,62.6321,62.6712,62.585,62.6712,1200.0
2015-05-21 11:35:00,79.91,79.93,79.82,79.93,600.0,62.6164,62.6321,62.5459,62.6321,600.0
2015-05-21 11:40:00,79.96,80.02,79.94,80.02,1000.0,62.6556,62.7026,62.6399,62.7026,1000.0
2015-05-21 11:45:00,80.06,80.2,80.03,80.19,2200.0,62.7339,62.8436,62.7104,62.8358,2200.0
2015-05-21 11:50:00,80.18,80.18,80.07,80.13,900.0,62.828,62.828,62.7418,62.7888,900.0
2015-05-21 11:55:00,80.09,80.11,80.04,80.11,1000.0,62.7574,62.7731,62.7182,62.7731,1000.0
2015-05-21 12:00:00,80.19,80.29,80.15,80.26,2500.0,62.8358,62.9141,62.8044,62.8906,2500.0
2015-05-21 12:05:00,80.31,80.63,80.31,80.59,2900.0,62.9298,63.1806,62.9298,63.1492,2900.0
2015-05-21 12:10:00,80.64,80.68,80.58,80.67,2200.0,63.1884,63.2197,63.1414,63.2119,2200.0
2015-05-21 12:15:00,80.62,80.62,80.52,80.59,900.0,63.1727,63.1727,63.0944,63.1492,900.0
2015-05-21 12:20:00,80.55,80.84,80.53,80.84,900.0,63.1179,63.3451,63.1022,63.3451,900.0
2015-05-21 12:25:00,80.83,80.9,80.83,80.89,800.0,63.3373,63.3921,63.3373,63.3843,800.0
2015-05-21 12:30:00,81.0,81.0,80.86,80.86,400.0,63.4705,63.4705,63.3608,63.3608,400.0
2015-05-21 12:35:00,80.88,80.92,80.85,80.92,800.0,63.3765,63.4078,63.353,63.4078,800.0
2015-05-21 12:40:00,80.86,80.86,80.86,80.86,100.0,63.3608,63.3608,63.3608,63.3608,100.0
2015-05-21 12:45:00,80.81,80.86,80.79,80.86,500.0,63.3216,63.3608,63.3059,63.3608,500.0
2015-05-21 12:50:00,80.75,80.85,80.75,80.85,1100.0,63.2746,63.353,63.2746,63.353,1100.0
2015-05-21 12:55:00,80.89,80.93,80.84,80.93,1500.0,63.3843,63.4156,63.3451,63.4156,1500.0
2015-05-21 13:00:00,80.75,80.95,80.75,80.95,1100.0,63.2746,63.4313,63.2746,63.4313,1100.0
2015-05-21 13:05:00,80.94,80.97,80.92,80.92,800.0,63.4235,63.447,63.4078,63.4078,800.0
2015-05-21 13:10:00,80.88,80.91,80.88,80.91,1100.0,63.3765,63.4,63.3765,63.4,1100.0
2015-05-21 13:15:00,80.95,81.05,80.95,81.01,900.0,63.4313,63.5097,63.4313,63.4783,900.0
2015-05-21 13:20:00,80.99,80.99,80.93,80.95,1100.0,63.4627,63.4627,63.4156,63.4313,1100.0
2015-05-21 13:25:00,81.05,81.24,81.05,81.16,2700.0,63.5097,63.6586,63.5097,63.5959,2700.0
2015-05-21 13:30:00,81.1,81.35,81.1,81.26,3700.0,63.5489,63.7447,63.5489,63.6742,3700.0
2015-05-21 13:35:00,81.25,81.36,81.24,81.36,1200.0,63.6664,63.7526,63.6586,63.7526,1200.0
2015-05-21 13:40:00,81.3,81.3,81.03,81.03,1800.0,63.7056,63.7056,63.494,63.494,1800.0
2015-05-21 13:45:00,80.99,80.99,80.81,80.87,1000.0,63.4627,63.4627,63.3216,63.3686,1000.0
2015-05-21 13:50:00,80.9,81.07,80.9,81.0,2300.0,63.3921,63.5253,63.3921,63.4705,2300.0
2015-05-21 13:55:00,80.95,80.95,80.8,80.9,4300.0,63.4313,63.4313,63.3138,63.3921,4300.0
2015-05-21 14:00:00,80.71,80.88,80.71,80.87,600.0,63.2433,63.3765,63.2433,63.3686,600.0
2015-05-21 14:05:00,80.8,80.97,80.8,80.95,1300.0,63.3138,63.447,63.3138,63.4313,1300.0
2015-05-21 14:10:00,80.94,80.99,80.94,80.95,1200.0,63.4235,63.4627,63.4235,63.4313,1200.0
2015-05-21 14:15:00,80.95,80.97,80.92,80.97,500.0,63.4313,63.447,63.4078,63.447,500.0
2015-05-21 14:20:00,80.95,80.95,80.8,80.84,800.0,63.4313,63.4313,63.3138,63.3451,800.0
2015-05-21 14:25:00,80.91,81.03,80.91,80.98,1500.0,63.4,63.494,63.4,63.4548,1500.0
2015-05-21 14:30:00,80.85,80.95,80.85,80.91,1200.0,63.353,63.4313,63.353,63.4,1200.0
2015-05-21 14:35:00,80.88,80.99,80.88,80.9,2000.0,63.3765,63.4627,63.3765,63.3921,2000.0
2015-05-21 14:40:00,80.9,80.94,80.81,80.81,1000.0,63.3921,63.4235,63.3216,63.3216,1000.0
2015-05-21 14:45:00,80.77,80.79,80.71,80.77,1300.0,63.2903,63.3059,63.2433,63.2903,1300.0
2015-05-21 14:50:00,80.81,81.03,80.81,81.03,1800.0,63.3216,63.494,63.3216,63.494,1800.0
2015-05-21 14:55:00,81.05,81.05,80.85,80.85,2000.0,63.5097,63.5097,63.353,63.353,2000.0
2015-05-21 15:00:00,80.79,80.87,80.79,80.85,600.0,63.3059,63.3686,63.3059,63.353,600.0
2015-05-21 15:05:00,80.9,80.92,80.79,80.85,1500.0,63.3921,63.4078,63.3059,63.353,1500.0
2015-05-21 15:10:00,80.8,80.88,80.78,80.83,1000.0,63.3138,63.3765,63.2981,63.3373,1000.0
2015-05-21 15:15:00,80.82,80.85,80.69,80.76,1800.0,63.3294,63.353,63.2276,63.2824,1800.0
2015-05-21 15:20:00,80.65,80.65,80.56,80.64,1100.0,63.1962,63.1962,63.1257,63.1884,1100.0
2015-05-21 15:25:00,80.64,80.68,80.58,80.66,2400.0,63.1884,63.2197,63.1414,63.2041,2400.0
2015-05-21 15:30:00,80.65,80.8,80.64,80.7,2200.0,63.1962,63.3138,63.1884,63.2354,2200.0
2015-05-21 15:35:00,80.72,80.83,80.71,80.78,2000.0,63.2511,63.3373,63.2433,63.2981,2000.0
2015-05-21 15:40:00,80.8,80.94,80.8,80.86,2700.0,63.3138,63.4235,63.3138,63.3608,2700.0
2015-05-21 15:45:00,80.81,80.86,80.77,80.82,2100.0,63.3216,63.3608,63.2903,63.3294,2100.0
2015-05-21 15:50:00,80.81,80.81,80.62,80.62,4000.0,63.3216,63.3216,63.1727,63.1727,4000.0
2015-05-21 15:55:00,80.63,80.67,80.58,80.62,3400.0,63.1806,63.2119,63.1414,63.1727,3400.0
2015-05-22 09:30:00,79.82,80.23,79.35,79.85,1700.0,62.5459,62.8671,62.1776,62.5694,1700.0
2015-05-22 09:35:00,80.1,80.1,79.96,79.96,400.0,62.7653,62.7653,62.6556,62.6556,400.0
2015-05-22 09:40:00,80.4,80.75,80.31,80.75,1300.0,63.0003,63.2746,62.9298,63.2746,1300.0
2015-05-22 09:45:00,80.6,80.84,80.48,80.78,3700.0,63.1571,63.3451,63.063,63.2981,3700.0
2015-05-22 09:50:00,80.98,81.48,80.94,81.35,5400.0,63.4548,63.8466,63.4235,63.7447,5400.0
2015-05-22 09:55:00,81.38,81.7,81.38,81.53,900.0,63.7683,64.019,63.7683,63.8858,900.0
2015-05-22 10:00:00,81.53,81.54,81.09,81.14,1500.0,63.8858,63.8936,63.541,63.5802,1500.0
2015-05-22 10:05:00,81.01,81.07,81.01,81.03,700.0,63.4783,63.5253,63.4783,63.494,700.0
2015-05-22 10:10:00,81.17,81.31,81.0,81.0,2800.0,63.6037,63.7134,63.4705,63.4705,2800.0
2015-05-22 10:15:00,81.01,81.01,80.85,80.85,1200.0,63.4783,63.4783,63.353,63.353,1200.0
2015-05-22 10:20:00,80.84,80.95,80.84,80.93,700.0,63.3451,63.4313,63.3451,63.4156,700.0
2015-05-22 10:25:00,80.83,80.83,80.77,80.78,900.0,63.3373,63.3373,63.2903,63.2981,900.0
2015-05-22 10:30:00,80.82,80.91,80.77,80.91,1000.0,63.3294,63.4,63.2903,63.4,1000.0
2015-05-22 10:35:00,80.83,80.83,80.66,80.73,3200.0,63.3373,63.3373,63.2041,63.2589,3200.0
2015-05-22 10:40:00,80.74,80.88,80.57,80.88,3000.0,63.2668,63.3765,63.1336,63.3765,3000.0
2015-05-22 10:45:00,81.05,81.22,81.03,81.22,3800.0,63.5097,63.6429,63.494,63.6429,3800.0
2015-05-22 10:50:00,81.25,81.25,81.1,81.17,1100.0,63.6664,63.6664,63.5489,63.6037,1100.0
2015-05-22 10:55:00,81.09,81.26,81.04,81.26,1000.0,63.541,63.6742,63.5018,63.6742,1000.0
2015-05-22 11:00:00,81.33,81.41,81.33,81.41,700.0,63.7291,63.7918,63.7291,63.7918,700.0
2015-05-22 11:05:00,81.42,81.44,81.35,81.35,2000.0,63.7996,63.8153,63.7447,63.7447,2000.0
2015-05-22 11:10:00,81.3,81.39,81.28,81.35,1100.0,63.7056,63.7761,63.6899,63.7447,1100.0
2015-05-22 11:15:00,81.37,81.56,81.37,81.48,1200.0,63.7604,63.9093,63.7604,63.8466,1200.0
2015-05-22 11:20:00,81.43,81.46,81.25,81.29,1000.0,63.8074,63.8309,63.6664,63.6977,1000.0
2015-05-22 11:25:00,81.21,81.21,81.02,81.04,1600.0,63.635,63.635,63.4862,63.5018,1600.0
2015-05-22 11:30:00,81.01,81.01,80.76,80.77,3300.0,63.4783,63.4783,63.2824,63.2903,3300.0
2015-05-22 11:35:00,80.72,80.89,80.63,80.86,2100.0,63.2511,63.3843,63.1806,63.3608,2100.0
2015-05-22 11:40:00,80.83,80.89,80.77,80.89,1300.0,63.3373,63.3843,63.2903,63.3843,1300.0
2015-05-22 11:45:00,80.91,80.91,80.66,80.66,1100.0,63.4,63.4,63.2041,63.2041,1100.0
2015-05-22 11:50:00,80.64,80.76,80.61,80.68,800.0,63.1884,63.2824,63.1649,63.2197,800.0
2015-05-22 11:55:00,80.74,80.88,80.66,80.88,800.0,63.2668,63.3765,63.2041,63.3765,800.0
2015-05-22 12:00:00,80.91,80.95,80.82,80.95,800.0,63.4,63.4313,63.3294,63.4313,800.0
2015-05-22 12:05:00,80.88,80.94,80.86,80.88,1000.0,63.3765,63.4235,63.3608,63.3765,1000.0
2015-05-22 12:10:00,80.91,80.96,80.9,80.96,300.0,63.4,63.4391,63.3921,63.4391,300.0
2015-05-22 12:15:00,81.02,81.02,81.0,81.0,200.0,63.4862,63.4862,63.4705,63.4705,200.0
2015-05-22 12:20:00,81.07,81.07,80.93,81.0,800.0,63.5253,63.5253,63.4156,63.4705,800.0
2015-05-22 12:25:00,81.14,81.14,80.96,80.96,900.0,63.5802,63.5802,63.4391,63.4391,900.0
2015-05-22 12:30:00,80.93,81.05,80.92,81.01,700.0,63.4156,63.5097,63.4078,63.4783,700.0
2015-05-22 12:35:00,81.03,81.03,80.94,80.95,800.0,63.494,63.494,63.4235,63.4313,800.0
2015-05-22 12:40:00,80.97,80.97,80.9,80.9,500.0,63.447,63.447,63.3921,63.3921,500.0
2015-05-22 12:45:00,80.8,80.9,80.79,80.83,800.0,63.3138,63.3921,63.3059,63.3373,800.0
2015-05-22 12:50:00,81.0,81.0,80.86,80.88,800.0,63.4705,63.4705,63.3608,63.3765,800.0
2015-05-22 12:55:00,80.88,80.88,80.76,80.76,300.0,63.3765,63.3765,63.2824,63.2824,300.0
2015-05-22 13:00:00,80.81,81.08,80.81,81.05,700.0,63.3216,63.5332,63.3216,63.5097,700.0
2015-05-22 13:05:00,81.02,81.04,80.97,81.04,1300.0,63.4862,63.5018,63.447,63.5018,1300.0
2015-05-22 13:10:00,81.06,81.06,80.91,80.91,1100.0,63.5175,63.5175,63.4,63.4,1100.0
2015-05-22 13:15:00,80.92,81.03,80.9,80.9,1300.0,63.4078,63.494,63.3921,63.3921,1300.0
2015-05-22 13:20:00,80.78,80.85,80.77,80.78,2100.0,63.2981,63.353,63.2903,63.2981,2100.0
2015-05-22 13:25:00,80.78,80.95,80.77,80.79,1400.0,63.2981,63.4313,63.2903,63.3059,1400.0
2015-05-22 13:30:00,80.82,80.93,80.82,80.93,400.0,63.3294,63.4156,63.3294,63.4156,400.0
2015-05-22 13:35:00,81.01,81.04,81.0,81.0,600.0,63.4783,63.5018,63.4705,63.4705,600.0
2015-05-22 13:40:00,81.1,81.19,81.03,81.03,1700.0,63.5489,63.6194,63.494,63.494,1700.0
2015-05-22 13:45:00,81.03,81.11,81.03,81.06,900.0,63.494,63.5567,63.494,63.5175,900.0
2015-05-22 13:50:00,81.13,81.25,81.13,81.19,900.0,63.5724,63.6664,63.5724,63.6194,900.0
2015-05-22 13:55:00,81.22,81.28,81.21,81.22,800.0,63.6429,63.6899,63.635,63.6429,800.0
2015-05-22 14:00:00,81.3,81.3,81.05,81.09,1300.0,63.7056,63.7056,63.5097,63.541,1300.0
2015-05-22 14:05:00,81.05,81.18,81.05,81.18,500.0,63.5097,63.6115,63.5097,63.6115,500.0
2015-05-22 14:10:00,81.25,81.25,81.23,81.23,500.0,63.6664,63.6664,63.6507,63.6507,500.0
2015-05-22 14:15:00,81.14,81.19,81.14,81.16,500.0,63.5802,63.6194,63.5802,63.5959,500.0
2015-05-22 14:20:00,81.06,81.06,81.06,81.06,100.0,63.5175,63.5175,63.5175,63.5175,100.0
2015-05-22 14:25:00,81.14,81.14,81.1,81.1,200.0,63.5802,63.5802,63.5489,63.5489,200.0
2015-05-22 14:30:00,81.1,81.15,81.1,81.15,200.0,63.5489,63.588,63.5489,63.588,200.0
2015-05-22 14:35:00,81.19,81.19,81.18,81.18,200.0,63.6194,63.6194,63.6115,63.6115,200.0
2015-05-22 14:40:00,81.13,81.13,81.11,81.11,300.0,63.5724,63.5724,63.5567,63.5567,300.0
2015-05-22 14:45:00,81.12,81.21,81.12,81.17,600.0,63.5645,63.635,63.5645,63.6037,600.0
2015-05-22 14:50:00,81.15,81.27,81.15,81.24,2000.0,63.588,63.6821,63.588,63.6586,2000.0
2015-05-22 14:55:00,81.22,81.26,81.19,81.24,1800.0,63.6429,63.6742,63.6194,63.6586,1800.0
2015-05-22 15:00:00,81.25,81.34,81.23,81.27,3100.0,63.6664,63.7369,63.6507,63.6821,3100.0
2015-05-22 15:05:00,81.29,81.55,81.29,81.55,1100.0,63.6977,63.9015,63.6977,63.9015,1100.0
2015-05-22 15:10:00,81.53,81.53,81.45,81.45,400.0,63.8858,63.8858,63.8231,63.8231,400.0
2015-05-22 15:15:00,81.4,81.47,81.36,81.47,1100.0,63.7839,63.8388,63.7526,63.8388,1100.0
2015-05-22 15:20:00,81.48,81.53,81.4,81.4,600.0,63.8466,63.8858,63.7839,63.7839,600.0
2015-05-22 15:25:00,81.49,81.49,81.37,81.46,600.0,63.8544,63.8544,63.7604,63.8309,600.0
2015-05-22 15:30:00,81.46,81.57,81.46,81.56,1000.0,63.8309,63.9171,63.8309,63.9093,1000.0
2015-05-22 15:35:00,81.56,81.57,81.53,81.53,800.0,63.9093,63.9171,63.8858,63.8858,800.0
2015-05-22 15:40:00,81.52,81.55,81.5,81.5,2200.0,63.878,63.9015,63.8623,63.8623,2200.0
2015-05-22 15:45:00,81.5,81.52,81.5,81.5,1100.0,63.8623,63.878,63.8623,63.8623,1100.0
2015-05-22 15:50:00,81.51,81.57,81.48,81.5,3300.0,63.8701,63.9171,63.8466,63.8623,3300.0
2015-05-22 15:55:00,81.45,81.46,81.34,81.38,1700.0,63.8231,63.8309,63.7369,63.7683,1700.0
2015-05-26 09:30:00,80.66,80.66,79.44,79.98,3000.0,63.2041,63.2041,62.2481,62.6712,3000.0
2015-05-26 09:35:00,80.12,80.2,80.12,80.2,200.0,62.7809,62.8436,62.7809,62.8436,200.0
2015-05-26 09:40:00,80.73,81.07,80.65,80.99,1300.0,63.2589,63.5253,63.1962,63.4627,1300.0
2015-05-26 09:45:00,80.46,80.47,80.45,80.47,400.0,63.0474,63.0552,63.0395,63.0552,400.0
2015-05-26 09:50:00,80.34,80.34,80.34,80.34,100.0,62.9533,62.9533,62.9533,62.9533,100.0
2015-05-26 09:55:00,80.35,80.62,80.35,80.4,3200.0,62.9612,63.1727,62.9612,63.0003,3200.0
2015-05-26 10:00:00,80.38,80.38,80.1,80.26,800.0,62.9847,62.9847,62.7653,62.8906,800.0
2015-05-26 10:05:00,80.16,80.18,80.05,80.17,400.0,62.8123,62.828,62.7261,62.8201,400.0
2015-05-26 10:10:00,79.96,80.13,79.95,80.02,600.0,62.6556,62.7888,62.6477,62.7026,600.0
2015-05-26 10:15:00,79.94,79.94,79.91,79.91,200.0,62.6399,62.6399,62.6164,62.6164,200.0
2015-05-26 10:20:00,79.75,80.04,79.75,80.04,1100.0,62.491,62.7182,62.491,62.7182,1100.0
2015-05-26 10:25:00,79.87,79.87,79.74,79.75,6900.0,62.585,62.585,62.4832,62.491,6900.0
2015-05-26 10:30:00,79.75,79.89,79.75,79.85,1400.0,62.491,62.6007,62.491,62.5694,1400.0
2015-05-26 10:35:00,79.85,79.85,79.85,79.85,0.0,62.5694,62.5694,62.5694,62.5694,0.0
2015-05-26 10:40:00,80.2,80.3,80.2,80.3,500.0,62.8436,62.922,62.8436,62.922,500.0
2015-05-26 10:45:00,80.19,80.36,80.19,80.29,600.0,62.8358,62.969,62.8358,62.9141,600.0
2015-05-26 10:50:00,80.06,80.1,80.06,80.1,200.0,62.7339,62.7653,62.7339,62.7653,200.0
2015-05-26 10:55:00,79.98,80.05,79.98,80.05,400.0,62.6712,62.7261,62.6712,62.7261,400.0
2015-05-26 11:00:00,80.07,80.07,79.75,79.75,6600.0,62.7418,62.7418,62.491,62.491,6600.0
2015-05-26 11:05:00,79.78,80.0,79.78,80.0,600.0,62.5145,62.6869,62.5145,62.6869,600.0
2015-05-26 11:10:00,79.87,79.87,79.75,79.86,1200.0,62.585,62.585,62.491,62.5772,1200.0
2015-05-26 11:15:00,79.76,79.88,79.76,79.8,2300.0,62.4988,62.5929,62.4988,62.5302,2300.0
2015-05-26 11:20:00,79.76,79.93,79.76,79.92,700.0,62.4988,62.6321,62.4988,62.6242,700.0
2015-05-26 11:25:00,79.77,79.88,79.77,79.88,700.0,62.5067,62.5929,62.5067,62.5929,700.0
2015-05-26 11:30:00,79.89,79.89,79.75,79.77,2400.0,62.6007,62.6007,62.491,62.5067,2400.0
2015-05-26 11:35:00,79.78,79.82,79.71,79.71,600.0,62.5145,62.5459,62.4597,62.4597,600.0
2015-05-26 11:40:00,79.74,79.81,79.73,79.81,600.0,62.4832,62.538,62.4753,62.538,600.0
2015-05-26 11:45:00,79.9,79.9,79.76,79.8,1200.0,62.6085,62.6085,62.4988,62.5302,1200.0
2015-05-26 11:50:00,79.78,79.89,79.78,79.89,600.0,62.5145,62.6007,62.5145,62.6007,600.0
2015-05-26 11:55:00,79.86,79.93,79.79,79.93,400.0,62.5772,62.6321,62.5224,62.6321,400.0
2015-05-26 12:00:00,79.95,80.08,79.95,79.99,1300.0,62.6477,62.7496,62.6477,62.6791,1300.0
2015-05-26 12:05:00,80.0,80.0,79.97,79.98,500.0,62.6869,62.6869,62.6634,62.6712,500.0
2015-05-26 12:10:00,80.01,80.02,79.93,80.0,800.0,62.6947,62.7026,62.6321,62.6869,800.0
2015-05-26 12:15:00,79.97,80.03,79.94,79.94,500.0,62.6634,62.7104,62.6399,62.6399,500.0
2015-05-26 12:20:00,79.92,79.92,79.82,79.82,300.0,62.6242,62.6242,62.5459,62.5459,300.0
2015-05-26 12:25:00,79.78,79.83,79.78,79.83,300.0,62.5145,62.5537,62.5145,62.5537,300.0
2015-05-26 12:30:00,79.73,79.9,79.73,79.87,1200.0,62.4753,62.6085,62.4753,62.585,1200.0
2015-05-26 12:35:00,79.82,79.82,79.7,79.7,300.0,62.5459,62.5459,62.4518,62.4518,300.0
2015-05-26 12:40:00,79.82,79.82,79.69,79.71,500.0,62.5459,62.5459,62.444,62.4597,500.0
2015-05-26 12:45:00,79.69,79.69,79.69,79.69,100.0,62.444,62.444,62.444,62.444,100.0
2015-05-26 12:50:00,79.64,79.64,79.46,79.46,1300.0,62.4048,62.4048,62.2638,62.2638,1300.0
2015-05-26 12:55:00,79.42,79.42,79.22,79.22,400.0,62.2324,62.2324,62.0757,62.0757,400.0
2015-05-26 13:00:00,79.22,79.22,79.22,79.22,0.0,62.0757,62.0757,62.0757,62.0757,0.0
2015-05-26 13:05:00,79.18,79.25,79.15,79.15,800.0,62.0444,62.0992,62.0209,62.0209,800.0
2015-05-26 13:10:00,79.09,79.14,79.09,79.14,300.0,61.9738,62.013,61.9738,62.013,300.0
2015-05-26 13:15:00,79.21,79.21,79.1,79.21,800.0,62.0679,62.0679,61.9817,62.0679,800.0
2015-05-26 13:20:00,79.2,79.29,79.2,79.26,2600.0,62.06,62.1306,62.06,62.1071,2600.0
2015-05-26 13:25:00,79.32,79.36,79.26,79.26,600.0,62.1541,62.1854,62.1071,62.1071,600.0
2015-05-26 13:30:00,79.28,79.28,79.26,79.26,200.0,62.1227,62.1227,62.1071,62.1071,200.0
2015-05-26 13:35:00,79.14,79.14,79.08,79.13,1000.0,62.013,62.013,61.966,62.0052,1000.0
2015-05-26 13:40:00,79.05,79.05,78.96,79.01,300.0,61.9425,61.9425,61.872,61.9112,300.0
2015-05-26 13:45:00,79.03,79.03,78.92,78.92,400.0,61.9268,61.9268,61.8406,61.8406,400.0
2015-05-26 13:50:00,79.16,79.22,79.16,79.22,200.0,62.0287,62.0757,62.0287,62.0757,200.0
2015-05-26 13:55:00,79.24,79.24,79.14,79.14,400.0,62.0914,62.0914,62.013,62.013,400.0
2015-05-26 14:00:00,79.21,79.29,79.15,79.29,1300.0,62.0679,62.1306,62.0209,62.1306,1300.0
2015-05-26 14:05:00,79.27,79.46,79.27,79.46,500.0,62.1149,62.2638,62.1149,62.2638,500.0
2015-05-26 14:10:00,79.2,79.2,79.16,79.16,200.0,62.06,62.06,62.0287,62.0287,200.0
2015-05-26 14:15:00,79.2,79.45,79.2,79.45,1000.0,62.06,62.2559,62.06,62.2559,1000.0
2015-05-26 14:20:00,79.5,79.5,79.39,79.49,600.0,62.2951,62.2951,62.2089,62.2873,600.0
2015-05-26 14:25:00,79.49,79.6,79.48,79.6,800.0,62.2873,62.3735,62.2794,62.3735,800.0
2015-05-26 14:30:00,79.42,79.59,79.42,79.59,600.0,62.2324,62.3656,62.2324,62.3656,600.0
2015-05-26 14:35:00,79.65,79.65,79.5,79.5,800.0,62.4127,62.4127,62.2951,62.2951,800.0
2015-05-26 14:40:00,79.54,79.54,79.46,79.46,300.0,62.3265,62.3265,62.2638,62.2638,300.0
2015-05-26 14:45:00,79.41,79.54,79.41,79.52,1200.0,62.2246,62.3265,62.2246,62.3108,1200.0
2015-05-26 14:50:00,79.38,79.42,79.38,79.42,800.0,62.2011,62.2324,62.2011,62.2324,800.0
2015-05-26 14:55:00,79.4,79.46,79.35,79.35,600.0,62.2168,62.2638,62.1776,62.1776,600.0
2015-05-26 15:00:00,79.35,79.36,79.29,79.29,900.0,62.1776,62.1854,62.1306,62.1306,900.0
2015-05-26 15:05:00,79.27,79.27,79.17,79.26,700.0,62.1149,62.1149,62.0365,62.1071,700.0
2015-05-26 15:10:00,79.29,79.36,79.27,79.31,700.0,62.1306,62.1854,62.1149,62.1462,700.0
2015-05-26 15:15:00,79.36,79.39,79.34,79.37,700.0,62.1854,62.2089,62.1697,62.1932,700.0
2015-05-26 15:20:00,79.33,79.33,79.26,79.27,1100.0,62.1619,62.1619,62.1071,62.1149,1100.0
2015-05-26 15:25:00,79.27,79.35,79.27,79.34,2400.0,62.1149,62.1776,62.1149,62.1697,2400.0
2015-05-26 15:30:00,79.35,79.39,79.3,79.31,1700.0,62.1776,62.2089,62.1384,62.1462,1700.0
2015-05-26 15:35:00,79.36,79.36,79.35,79.36,800.0,62.1854,62.1854,62.1776,62.1854,800.0
2015-05-26 15:40:00,79.31,79.45,79.29,79.39,2200.0,62.1462,62.2559,62.1306,62.2089,2200.0
2015-05-26 15:45:00,79.38,79.38,79.35,79.36,2200.0,62.2011,62.2011,62.1776,62.1854,2200.0
2015-05-26 15:50:00,79.35,79.35,79.27,79.27,3500.0,62.1776,62.1776,62.1149,62.1149,3500.0
2015-05-26 15:55:00,79.24,79.27,79.09,79.22,7200.0,62.0914,62.1149,61.9738,62.0757,7200.0
2015-05-27 09:30:00,78.65,78.65,78.52,78.63,400.0,61.6291,61.6291,61.5272,61.6134,400.0
2015-05-27 09:35:00,78.63,78.63,78.63,78.63,0.0,61.6134,61.6134,61.6134,61.6134,0.0
2015-05-27 09:40:00,79.33,79.33,79.08,79.08,1000.0,62.1619,62.1619,61.966,61.966,1000.0
2015-05-27 09:45:00,79.15,79.34,79.13,79.23,800.0,62.0209,62.1697,62.0052,62.0835,800.0
2015-05-27 09:50:00,79.36,79.56,79.32,79.56,700.0,62.1854,62.3421,62.1541,62.3421,700.0
2015-05-27 09:55:00,79.7,79.8,79.62,79.63,1700.0,62.4518,62.5302,62.3891,62.397,1700.0
2015-05-27 10:00:00,79.56,79.56,79.35,79.35,500.0,62.3421,62.3421,62.1776,62.1776,500.0
2015-05-27 10:05:00,79.29,79.36,79.29,79.33,800.0,62.1306,62.1854,62.1306,62.1619,800.0
2015-05-27 10:10:00,79.32,79.32,79.12,79.12,700.0,62.1541,62.1541,61.9974,61.9974,700.0
2015-05-27 10:15:00,79.1,79.42,79.1,79.39,1100.0,61.9817,62.2324,61.9817,62.2089,1100.0
2015-05-27 10:20:00,79.24,79.31,79.21,79.27,600.0,62.0914,62.1462,62.0679,62.1149,600.0
2015-05-27 10:25:00,79.1,79.15,78.99,79.11,1000.0,61.9817,62.0209,61.8955,61.9895,1000.0
2015-05-27 10:30:00,79.14,79.14,79.14,79.14,200.0,62.013,62.013,62.013,62.013,200.0
2015-05-27 10:35:00,79.0,79.24,79.0,79.24,1700.0,61.9033,62.0914,61.9033,62.0914,1700.0
2015-05-27 10:40:00,79.31,79.31,79.21,79.21,400.0,62.1462,62.1462,62.0679,62.0679,400.0
2015-05-27 10:45:00,79.16,79.26,79.07,79.07,3000.0,62.0287,62.1071,61.9582,61.9582,3000.0
2015-05-27 10:50:00,79.08,79.17,78.6,78.6,6900.0,61.966,62.0365,61.5899,61.5899,6900.0
2015-05-27 10:55:00,78.61,78.82,78.61,78.82,300.0,61.5977,61.7623,61.5977,61.7623,300.0
2015-05-27 11:00:00,78.88,78.88,78.84,78.84,600.0,61.8093,61.8093,61.7779,61.7779,600.0
2015-05-27 11:05:00,78.93,78.96,78.91,78.94,800.0,61.8485,61.872,61.8328,61.8563,800.0
2015-05-27 11:10:00,78.94,79.11,78.94,79.11,300.0,61.8563,61.9895,61.8563,61.9895,300.0
2015-05-27 11:15:00,79.2,79.2,79.04,79.04,1300.0,62.06,62.06,61.9347,61.9347,1300.0
2015-05-27 11:20:00,79.08,79.25,79.08,79.25,300.0,61.966,62.0992,61.966,62.0992,300.0
2015-05-27 11:25:00,79.15,79.15,79.15,79.15,100.0,62.0209,62.0209,62.0209,62.0209,100.0
2015-05-27 11:30:00,79.2,79.2,78.96,78.96,500.0,62.06,62.06,61.872,61.872,500.0
2015-05-27 11:35:00,78.93,79.0,78.87,78.94,1600.0,61.8485,61.9033,61.8015,61.8563,1600.0
2015-05-27 11:40:00,79.16,79.16,79.15,79.15,200.0,62.0287,62.0287,62.0209,62.0209,200.0
2015-05-27 11:45:00,78.98,79.04,78.98,79.04,200.0,61.8876,61.9347,61.8876,61.9347,200.0
2015-05-27 11:50:00,79.04,79.09,79.04,79.09,400.0,61.9347,61.9738,61.9347,61.9738,400.0
2015-05-27 11:55:00,79.03,79.03,78.99,79.0,500.0,61.9268,61.9268,61.8955,61.9033,500.0
2015-05-27 12:00:00,79.1,79.31,79.1,79.31,600.0,61.9817,62.1462,61.9817,62.1462,600.0
2015-05-27 12:05:00,79.37,79.45,79.37,79.45,1000.0,62.1932,62.2559,62.1932,62.2559,1000.0
2015-05-27 12:10:00,79.55,79.55,79.52,79.52,200.0,62.3343,62.3343,62.3108,62.3108,200.0
2015-05-27 12:15:00,79.6,79.68,79.6,79.67,500.0,62.3735,62.4362,62.3735,62.4283,500.0
2015-05-27 12:20:00,79.56,79.56,79.56,79.56,100.0,62.3421,62.3421,62.3421,62.3421,100.0
2015-05-27 12:25:00,79.46,79.49,79.35,79.49,900.0,62.2638,62.2873,62.1776,62.2873,900.0
2015-05-27 12:30:00,79.42,79.42,79.31,79.31,800.0,62.2324,62.2324,62.1462,62.1462,800.0
2015-05-27 12:35:00,79.39,79.39,79.31,79.35,500.0,62.2089,62.2089,62.1462,62.1776,500.0
2015-05-27 12:40:00,79.32,79.32,79.19,79.22,1100.0,62.1541,62.1541,62.0522,62.0757,1100.0
2015-05-27 12:45:00,79.25,79.25,79.18,79.22,800.0,62.0992,62.0992,62.0444,62.0757,800.0
2015-05-27 12:50:00,79.26,79.44,79.26,79.35,400.0,62.1071,62.2481,62.1071,62.1776,400.0
2015-05-27 12:55:00,79.3,79.3,79.3,79.3,100.0,62.1384,62.1384,62.1384,62.1384,100.0
2015-05-27 13:00:00,79.18,79.18,79.1,79.11,400.0,62.0444,62.0444,61.9817,61.9895,400.0
2015-05-27 13:05:00,79.04,79.19,79.02,79.02,900.0,61.9347,62.0522,61.919,61.919,900.0
2015-05-27 13:10:00,79.04,79.16,79.04,79.06,700.0,61.9347,62.0287,61.9347,61.9503,700.0
2015-05-27 13:15:00,79.08,79.15,79.08,79.14,1100.0,61.966,62.0209,61.966,62.013,1100.0
2015-05-27 13:20:00,79.25,79.3,79.25,79.29,500.0,62.0992,62.1384,62.0992,62.1306,500.0
2015-05-27 13:25:00,79.33,79.35,79.3,79.35,300.0,62.1619,62.1776,62.1384,62.1776,300.0
2015-05-27 13:30:00,79.46,79.51,79.31,79.31,600.0,62.2638,62.3029,62.1462,62.1462,600.0
2015-05-27 13:35:00,79.34,79.53,79.31,79.49,800.0,62.1697,62.3186,62.1462,62.2873,800.0
2015-05-27 13:40:00,79.45,79.5,79.42,79.5,700.0,62.2559,62.2951,62.2324,62.2951,700.0
2015-05-27 13:45:00,79.49,79.5,79.47,79.47,400.0,62.2873,62.2951,62.2716,62.2716,400.0
2015-05-27 13:50:00,79.44,79.55,79.44,79.45,1100.0,62.2481,62.3343,62.2481,62.2559,1100.0
2015-05-27 13:55:00,79.45,79.45,79.4,79.44,500.0,62.2559,62.2559,62.2168,62.2481,500.0
2015-05-27 14:00:00,79.42,79.62,79.4,79.62,800.0,62.2324,62.3891,62.2168,62.3891,800.0
2015-05-27 14:05:00,79.61,79.64,79.6,79.6,400.0,62.3813,62.4048,62.3735,62.3735,400.0
2015-05-27 14:10:00,79.55,79.57,79.55,79.57,200.0,62.3343,62.35,62.3343,62.35,200.0
2015-05-27 14:15:00,79.4,79.4,79.22,79.38,1100.0,62.2168,62.2168,62.0757,62.2011,1100.0
2015-05-27 14:20:00,79.37,79.47,79.37,79.41,800.0,62.1932,62.2716,62.1932,62.2246,800.0
2015-05-27 14:25:00,79.36,79.36,79.19,79.22,1700.0,62.1854,62.1854,62.0522,62.0757,1700.0
2015-05-27 14:30:00,79.26,79.29,79.13,79.13,800.0,62.1071,62.1306,62.0052,62.0052,800.0
2015-05-27 14:35:00,79.1,79.2,79.05,79.19,1000.0,61.9817,62.06,61.9425,62.0522,1000.0
2015-05-27 14:40:00,79.21,79.23,79.14,79.14,1200.0,62.0679,62.0835,62.013,62.013,1200.0
2015-05-27 14:45:00,79.01,79.01,78.97,78.97,800.0,61.9112,61.9112,61.8798,61.8798,800.0
2015-05-27 14:50:00,78.95,79.0,78.94,78.94,2300.0,61.8641,61.9033,61.8563,61.8563,2300.0
2015-05-27 14:55:00,78.93,78.99,78.92,78.97,1200.0,61.8485,61.8955,61.8406,61.8798,1200.0
2015-05-27 15:00:00,78.98,79.07,78.85,78.99,2600.0,61.8876,61.9582,61.7858,61.8955,2600.0
2015-05-27 15:05:00,78.86,78.99,78.86,78.99,800.0,61.7936,61.8955,61.7936,61.8955,800.0
2015-05-27 15:10:00,79.04,79.11,79.04,79.11,1000.0,61.9347,61.9895,61.9347,61.9895,1000.0
2015-05-27 15:15:00,79.02,79.17,79.01,79.08,1300.0,61.919,62.0365,61.9112,61.966,1300.0
2015-05-27 15:20:00,79.03,79.09,79.0,79.09,1400.0,61.9268,61.9738,61.9033,61.9738,1400.0
2015-05-27 15:25:00,79.09,79.13,79.0,79.06,1100.0,61.9738,62.0052,61.9033,61.9503,1100.0
2015-05-27 15:30:00,79.06,79.25,79.06,79.24,2000.0,61.9503,62.0992,61.9503,62.0914,2000.0
2015-05-27 15:35:00,79.28,79.37,79.18,79.23,1300.0,62.1227,62.1932,62.0444,62.0835,1300.0
2015-05-27 15:40:00,79.24,79.3,79.23,79.23,1700.0,62.0914,62.1384,62.0835,62.0835,1700.0
2015-05-27 15:45:00,79.23,79.32,79.21,79.24,1900.0,62.0835,62.1541,62.0679,62.0914,1900.0
2015-05-27 15:50:00,79.27,79.33,79.24,79.24,1600.0,62.1149,62.1619,62.0914,62.0914,1600.0
2015-05-27 15:55:00,79.25,79.28,79.13,79.16,2300.0,62.0992,62.1227,62.0052,62.0287,2300.0
2015-05-28 09:30:00,78.54,78.54,78.36,78.36,300.0,61.5429,61.5429,61.4018,61.4018,300.0
2015-05-28 09:35:00,78.32,78.53,78.31,78.53,700.0,61.3705,61.535,61.3626,61.535,700.0
2015-05-28 09:40:00,78.5,78.5,78.26,78.26,300.0,61.5115,61.5115,61.3235,61.3235,300.0
2015-05-28 09:45:00,78.14,78.28,77.77,77.77,2000.0,61.2294,61.3391,60.9395,60.9395,2000.0
2015-05-28 09:50:00,77.72,77.81,77.69,77.7,800.0,60.9003,60.9709,60.8768,60.8847,800.0
2015-05-28 09:55:00,77.55,77.6,77.54,77.6,600.0,60.7671,60.8063,60.7593,60.8063,600.0
2015-05-28 10:00:00,77.56,77.58,77.45,77.46,700.0,60.775,60.7906,60.6888,60.6966,700.0
2015-05-28 10:05:00,77.5,77.51,77.37,77.47,1600.0,60.7279,60.7358,60.6261,60.7044,1600.0
2015-05-28 10:10:00,77.37,77.37,77.13,77.13,1000.0,60.6261,60.6261,60.438,60.438,1000.0
2015-05-28 10:15:00,77.15,77.18,77.13,77.18,900.0,60.4537,60.4772,60.438,60.4772,900.0
2015-05-28 10:20:00,77.19,77.21,77.13,77.17,1500.0,60.485,60.5007,60.438,60.4694,1500.0
2015-05-28 10:25:00,77.17,77.17,76.9,76.9,1600.0,60.4694,60.4694,60.2578,60.2578,1600.0
2015-05-28 10:30:00,76.83,76.87,76.7,76.7,900.0,60.2029,60.2343,60.1011,60.1011,900.0
2015-05-28 10:35:00,76.7,76.71,76.5,76.5,1200.0,60.1011,60.1089,59.9444,59.9444,1200.0
2015-05-28 10:40:00,76.47,76.47,76.15,76.2,2200.0,59.9208,59.9208,59.6701,59.7093,2200.0
2015-05-28 10:45:00,76.21,76.34,76.15,76.34,1200.0,59.7171,59.819,59.6701,59.819,1200.0
2015-05-28 10:50:00,76.36,76.52,76.36,76.47,1100.0,59.8347,59.96,59.8347,59.9208,1100.0
2015-05-28 10:55:00,76.51,76.63,76.5,76.63,1100.0,59.9522,60.0462,59.9444,60.0462,1100.0
2015-05-28 11:00:00,76.93,77.45,76.93,77.02,2200.0,60.2813,60.6888,60.2813,60.3518,2200.0
2015-05-28 11:05:00,77.03,77.03,76.87,76.89,3200.0,60.3597,60.3597,60.2343,60.25,3200.0
2015-05-28 11:10:00,76.82,76.97,76.75,76.97,700.0,60.1951,60.3126,60.1403,60.3126,700.0
2015-05-28 11:15:00,77.0,77.24,77.0,77.24,900.0,60.3361,60.5242,60.3361,60.5242,900.0
2015-05-28 11:20:00,77.24,77.47,77.2,77.33,2900.0,60.5242,60.7044,60.4929,60.5947,2900.0
2015-05-28 11:25:00,77.27,77.27,76.98,77.05,4300.0,60.5477,60.5477,60.3205,60.3753,4300.0
2015-05-28 11:30:00,76.98,77.23,76.98,77.23,600.0,60.3205,60.5164,60.3205,60.5164,600.0
2015-05-28 11:35:00,77.16,77.19,77.14,77.19,400.0,60.4615,60.485,60.4458,60.485,400.0
2015-05-28 11:40:00,77.13,77.25,77.05,77.17,2200.0,60.438,60.532,60.3753,60.4694,2200.0
2015-05-28 11:45:00,77.19,77.26,77.07,77.18,1200.0,60.485,60.5399,60.391,60.4772,1200.0
2015-05-28 11:50:00,77.22,77.26,77.09,77.26,1500.0,60.5085,60.5399,60.4067,60.5399,1500.0
2015-05-28 11:55:00,77.23,77.3,77.15,77.17,2100.0,60.5164,60.5712,60.4537,60.4694,2100.0
2015-05-28 12:00:00,77.15,77.15,77.01,77.06,700.0,60.4537,60.4537,60.344,60.3832,700.0
2015-05-28 12:05:00,77.12,77.12,76.99,77.05,2200.0,60.4302,60.4302,60.3283,60.3753,2200.0
2015-05-28 12:10:00,77.03,77.06,77.0,77.02,3600.0,60.3597,60.3832,60.3361,60.3518,3600.0
2015-05-28 12:15:00,77.0,77.04,76.96,77.04,4400.0,60.3361,60.3675,60.3048,60.3675,4400.0
2015-05-28 12:20:00,77.03,77.03,76.97,77.03,1000.0,60.3597,60.3597,60.3126,60.3597,1000.0
2015-05-28 12:25:00,77.01,77.12,76.98,77.12,1200.0,60.344,60.4302,60.3205,60.4302,1200.0
2015-05-28 12:30:00,77.01,77.01,76.64,76.99,3500.0,60.344,60.344,60.0541,60.3283,3500.0
2015-05-28 12:35:00,77.02,77.03,76.93,76.95,1000.0,60.3518,60.3597,60.2813,60.297,1000.0
2015-05-28 12:40:00,76.99,77.04,76.99,77.0,700.0,60.3283,60.3675,60.3283,60.3361,700.0
2015-05-28 12:45:00,77.0,77.04,76.97,77.04,1800.0,60.3361,60.3675,60.3126,60.3675,1800.0
2015-05-28 12:50:00,77.0,77.05,76.98,77.05,1100.0,60.3361,60.3753,60.3205,60.3753,1100.0
2015-05-28 12:55:00,77.01,77.01,76.98,76.99,1500.0,60.344,60.344,60.3205,60.3283,1500.0
2015-05-28 13:00:00,77.05,77.13,77.05,77.1,2000.0,60.3753,60.438,60.3753,60.4145,2000.0
2015-05-28 13:05:00,77.14,77.33,77.14,77.14,1700.0,60.4458,60.5947,60.4458,60.4458,1700.0
2015-05-28 13:10:00,77.12,77.13,76.98,77.08,1900.0,60.4302,60.438,60.3205,60.3988,1900.0
2015-05-28 13:15:00,77.0,77.0,76.99,77.0,600.0,60.3361,60.3361,60.3283,60.3361,600.0
2015-05-28 13:20:00,77.02,77.1,77.0,77.1,1600.0,60.3518,60.4145,60.3361,60.4145,1600.0
2015-05-28 13:25:00,77.0,77.04,77.0,77.04,1000.0,60.3361,60.3675,60.3361,60.3675,1000.0
2015-05-28 13:30:00,77.1,77.1,77.0,77.02,1400.0,60.4145,60.4145,60.3361,60.3518,1400.0
2015-05-28 13:35:00,77.01,77.09,76.99,77.09,1400.0,60.344,60.4067,60.3283,60.4067,1400.0
2015-05-28 13:40:00,77.1,77.14,76.99,76.99,1500.0,60.4145,60.4458,60.3283,60.3283,1500.0
2015-05-28 13:45:00,77.03,77.13,77.03,77.06,600.0,60.3597,60.438,60.3597,60.3832,600.0
2015-05-28 13:50:00,77.06,77.2,77.06,77.2,700.0,60.3832,60.4929,60.3832,60.4929,700.0
2015-05-28 13:55:00,77.2,77.2,77.14,77.14,300.0,60.4929,60.4929,60.4458,60.4458,300.0
2015-05-28 14:00:00,77.15,77.19,77.09,77.09,700.0,60.4537,60.485,60.4067,60.4067,700.0
2015-05-28 14:05:00,77.03,77.1,77.03,77.09,400.0,60.3597,60.4145,60.3597,60.4067,400.0
2015-05-28 14:10:00,77.13,77.23,77.13,77.14,500.0,60.438,60.5164,60.438,60.4458,500.0
2015-05-28 14:15:00,77.07,77.15,77.0,77.09,1500.0,60.391,60.4537,60.3361,60.4067,1500.0
2015-05-28 14:20:00,77.14,77.14,77.14,77.14,100.0,60.4458,60.4458,60.4458,60.4458,100.0
2015-05-28 14:25:00,77.22,77.33,77.17,77.33,700.0,60.5085,60.5947,60.4694,60.5947,700.0
2015-05-28 14:30:00,77.39,77.44,77.32,77.42,1300.0,60.6417,60.6809,60.5869,60.6653,1300.0
2015-05-28 14:35:00,77.55,77.55,77.46,77.46,200.0,60.7671,60.7671,60.6966,60.6966,200.0
2015-05-28 14:40:00,77.5,77.67,77.5,77.67,700.0,60.7279,60.8612,60.7279,60.8612,700.0
2015-05-28 14:45:00,77.71,77.71,77.54,77.54,1400.0,60.8925,60.8925,60.7593,60.7593,1400.0
2015-05-28 14:50:00,77.6,77.6,77.52,77.52,200.0,60.8063,60.8063,60.7436,60.7436,200.0
2015-05-28 14:55:00,77.58,77.58,77.47,77.47,600.0,60.7906,60.7906,60.7044,60.7044,600.0
2015-05-28 15:00:00,77.53,77.55,77.48,77.55,1100.0,60.7514,60.7671,60.7123,60.7671,1100.0
2015-05-28 15:05:00,77.58,77.58,77.46,77.46,1300.0,60.7906,60.7906,60.6966,60.6966,1300.0
2015-05-28 15:10:00,77.47,77.53,77.47,77.5,700.0,60.7044,60.7514,60.7044,60.7279,700.0
2015-05-28 15:15:00,77.56,77.61,77.52,77.61,600.0,60.775,60.8141,60.7436,60.8141,600.0
2015-05-28 15:20:00,77.56,77.61,77.5,77.5,700.0,60.775,60.8141,60.7279,60.7279,700.0
2015-05-28 15:25:00,77.52,77.61,77.52,77.56,1200.0,60.7436,60.8141,60.7436,60.775,1200.0
2015-05-28 15:30:00,77.64,77.64,77.59,77.6,1600.0,60.8376,60.8376,60.7985,60.8063,1600.0
2015-05-28 15:35:00,77.6,77.61,77.56,77.57,2200.0,60.8063,60.8141,60.775,60.7828,2200.0
2015-05-28 15:40:00,77.56,77.63,77.53,77.63,2000.0,60.775,60.8298,60.7514,60.8298,2000.0
2015-05-28 15:45:00,77.69,77.69,77.58,77.58,3200.0,60.8768,60.8768,60.7906,60.7906,3200.0
2015-05-28 15:50:00,77.57,77.61,77.46,77.5,1900.0,60.7828,60.8141,60.6966,60.7279,1900.0
2015-05-28 15:55:00,77.55,77.6,77.51,77.59,1400.0,60.7671,60.8063,60.7358,60.7985,1400.0
2015-05-29 09:30:00,77.91,77.91,77.81,77.81,300.0,61.0492,61.0492,60.9709,60.9709,300.0
2015-05-29 09:35:00,77.88,77.88,77.81,77.81,300.0,61.0257,61.0257,60.9709,60.9709,300.0
2015-05-29 09:40:00,77.39,77.46,77.39,77.46,400.0,60.6417,60.6966,60.6417,60.6966,400.0
2015-05-29 09:45:00,77.7,77.83,77.5,77.74,1600.0,60.8847,60.9865,60.7279,60.916,1600.0
2015-05-29 09:50:00,77.74,78.08,77.74,78.0,1600.0,60.916,61.1824,60.916,61.1197,1600.0
2015-05-29 09:55:00,77.89,78.1,77.89,78.1,600.0,61.0335,61.1981,61.0335,61.1981,600.0
2015-05-29 10:00:00,78.05,78.28,77.93,77.93,1600.0,61.1589,61.3391,61.0649,61.0649,1600.0
2015-05-29 10:05:00,78.08,78.19,78.08,78.19,800.0,61.1824,61.2686,61.1824,61.2686,800.0
2015-05-29 10:10:00,78.4,78.51,78.37,78.51,1500.0,61.4332,61.5194,61.4097,61.5194,1500.0
2015-05-29 10:15:00,78.58,78.83,78.58,78.77,2700.0,61.5742,61.7701,61.5742,61.7231,2700.0
2015-05-29 10:20:00,78.77,78.86,78.52,78.52,2200.0,61.7231,61.7936,61.5272,61.5272,2200.0
2015-05-29 10:25:00,78.42,78.46,78.36,78.45,500.0,61.4488,61.4802,61.4018,61.4723,500.0
2015-05-29 10:30:00,78.39,78.51,78.3,78.51,400.0,61.4253,61.5194,61.3548,61.5194,400.0
2015-05-29 10:35:00,78.51,78.51,78.49,78.49,200.0,61.5194,61.5194,61.5037,61.5037,200.0
2015-05-29 10:40:00,78.51,78.51,78.38,78.38,200.0,61.5194,61.5194,61.4175,61.4175,200.0
2015-05-29 10:45:00,78.14,78.14,78.14,78.14,100.0,61.2294,61.2294,61.2294,61.2294,100.0
2015-05-29 10:50:00,78.14,78.14,78.14,78.14,0.0,61.2294,61.2294,61.2294,61.2294,0.0
2015-05-29 10:55:00,78.23,78.26,78.22,78.26,400.0,61.3,61.3235,61.2921,61.3235,400.0
2015-05-29 11:00:00,78.23,78.26,78.23,78.26,200.0,61.3,61.3235,61.3,61.3235,200.0
2015-05-29 11:05:00,78.23,78.35,78.22,78.22,1400.0,61.3,61.394,61.2921,61.2921,1400.0
2015-05-29 11:10:00,78.34,78.38,78.23,78.23,2400.0,61.3862,61.4175,61.3,61.3,2400.0
2015-05-29 11:15:00,78.13,78.24,78.13,78.24,800.0,61.2216,61.3078,61.2216,61.3078,800.0
2015-05-29 11:20:00,78.21,78.21,77.95,78.12,800.0,61.2843,61.2843,61.0806,61.2138,800.0
2015-05-29 11:25:00,78.06,78.06,77.89,77.89,300.0,61.1667,61.1667,61.0335,61.0335,300.0
2015-05-29 11:30:00,77.94,77.94,77.94,77.94,100.0,61.0727,61.0727,61.0727,61.0727,100.0
2015-05-29 11:35:00,77.88,78.0,77.88,78.0,300.0,61.0257,61.1197,61.0257,61.1197,300.0
2015-05-29 11:40:00,78.22,78.22,78.17,78.17,300.0,61.2921,61.2921,61.2529,61.2529,300.0
2015-05-29 11:45:00,78.34,78.34,78.26,78.28,700.0,61.3862,61.3862,61.3235,61.3391,700.0
2015-05-29 11:50:00,78.3,78.3,78.21,78.21,400.0,61.3548,61.3548,61.2843,61.2843,400.0
2015-05-29 11:55:00,78.2,78.24,78.18,78.24,300.0,61.2765,61.3078,61.2608,61.3078,300.0
2015-05-29 12:00:00,78.3,78.3,78.3,78.3,100.0,61.3548,61.3548,61.3548,61.3548,100.0
2015-05-29 12:05:00,78.14,78.14,78.14,78.14,100.0,61.2294,61.2294,61.2294,61.2294,100.0
2015-05-29 12:10:00,78.19,78.19,78.13,78.13,200.0,61.2686,61.2686,61.2216,61.2216,200.0
2015-05-29 12:15:00,78.17,78.17,78.03,78.03,400.0,61.2529,61.2529,61.1432,61.1432,400.0
2015-05-29 12:20:00,78.08,78.32,78.08,78.26,600.0,61.1824,61.3705,61.1824,61.3235,600.0
2015-05-29 12:25:00,78.33,78.46,78.33,78.46,400.0,61.3783,61.4802,61.3783,61.4802,400.0
2015-05-29 12:30:00,78.58,78.58,78.55,78.55,200.0,61.5742,61.5742,61.5507,61.5507,200.0
2015-05-29 12:35:00,78.41,78.55,78.41,78.55,700.0,61.441,61.5507,61.441,61.5507,700.0
2015-05-29 12:40:00,78.47,78.47,78.33,78.39,400.0,61.488,61.488,61.3783,61.4253,400.0
2015-05-29 12:45:00,78.49,78.49,78.49,78.49,100.0,61.5037,61.5037,61.5037,61.5037,100.0
2015-05-29 12:50:00,78.3,78.45,78.3,78.45,1100.0,61.3548,61.4723,61.3548,61.4723,1100.0
2015-05-29 12:55:00,78.5,78.5,78.42,78.42,400.0,61.5115,61.5115,61.4488,61.4488,400.0
2015-05-29 13:00:00,78.46,78.46,78.46,78.46,200.0,61.4802,61.4802,61.4802,61.4802,200.0
2015-05-29 13:05:00,78.31,78.47,78.31,78.47,1000.0,61.3626,61.488,61.3626,61.488,1000.0
2015-05-29 13:10:00,78.44,78.57,78.35,78.51,6400.0,61.4645,61.5664,61.394,61.5194,6400.0
2015-05-29 13:15:00,78.58,78.67,78.54,78.54,6600.0,61.5742,61.6447,61.5429,61.5429,6600.0
2015-05-29 13:20:00,78.4,78.4,78.3,78.38,1200.0,61.4332,61.4332,61.3548,61.4175,1200.0
2015-05-29 13:25:00,78.35,78.53,78.35,78.53,400.0,61.394,61.535,61.394,61.535,400.0
2015-05-29 13:30:00,78.54,78.68,78.54,78.68,800.0,61.5429,61.6526,61.5429,61.6526,800.0
2015-05-29 13:35:00,78.55,78.56,78.48,78.56,600.0,61.5507,61.5585,61.4959,61.5585,600.0
2015-05-29 13:40:00,78.63,78.88,78.63,78.88,700.0,61.6134,61.8093,61.6134,61.8093,700.0
2015-05-29 13:45:00,78.9,78.9,78.75,78.75,600.0,61.825,61.825,61.7074,61.7074,600.0
2015-05-29 13:50:00,78.73,78.73,78.72,78.72,200.0,61.6918,61.6918,61.6839,61.6839,200.0
2015-05-29 13:55:00,78.54,78.75,78.54,78.72,4600.0,61.5429,61.7074,61.5429,61.6839,4600.0
2015-05-29 14:00:00,78.74,78.83,78.59,78.64,3400.0,61.6996,61.7701,61.582,61.6212,3400.0
2015-05-29 14:05:00,78.56,78.61,78.56,78.61,500.0,61.5585,61.5977,61.5585,61.5977,500.0
2015-05-29 14:10:00,78.52,78.56,78.52,78.56,300.0,61.5272,61.5585,61.5272,61.5585,300.0
2015-05-29 14:15:00,78.66,78.66,78.54,78.54,400.0,61.6369,61.6369,61.5429,61.5429,400.0
2015-05-29 14:20:00,78.5,78.51,78.26,78.26,700.0,61.5115,61.5194,61.3235,61.3235,700.0
2015-05-29 14:25:00,78.28,78.33,78.28,78.33,1000.0,61.3391,61.3783,61.3391,61.3783,1000.0
2015-05-29 14:30:00,78.32,78.32,78.25,78.25,700.0,61.3705,61.3705,61.3156,61.3156,700.0
2015-05-29 14:35:00,78.2,78.34,78.2,78.34,700.0,61.2765,61.3862,61.2765,61.3862,700.0
2015-05-29 14:40:00,78.31,78.31,78.27,78.31,600.0,61.3626,61.3626,61.3313,61.3626,600.0
2015-05-29 14:45:00,78.33,78.33,78.21,78.23,1400.0,61.3783,61.3783,61.2843,61.3,1400.0
2015-05-29 14:50:00,78.21,78.33,78.21,78.29,800.0,61.2843,61.3783,61.2843,61.347,800.0
2015-05-29 14:55:00,78.25,78.25,78.24,78.24,400.0,61.3156,61.3156,61.3078,61.3078,400.0
2015-05-29 15:00:00,78.17,78.17,78.13,78.15,700.0,61.2529,61.2529,61.2216,61.2373,700.0
2015-05-29 15:05:00,78.08,78.19,78.08,78.17,900.0,61.1824,61.2686,61.1824,61.2529,900.0
2015-05-29 15:10:00,78.14,78.29,78.14,78.21,2000.0,61.2294,61.347,61.2294,61.2843,2000.0
2015-05-29 15:15:00,78.21,78.23,78.06,78.07,1200.0,61.2843,61.3,61.1667,61.1746,1200.0
2015-05-29 15:20:00,78.1,78.12,77.95,77.96,2000.0,61.1981,61.2138,61.0806,61.0884,2000.0
2015-05-29 15:25:00,77.91,77.91,77.84,77.84,1400.0,61.0492,61.0492,60.9944,60.9944,1400.0
2015-05-29 15:30:00,77.83,77.85,77.74,77.77,5500.0,60.9865,61.0022,60.916,60.9395,5500.0
2015-05-29 15:35:00,77.8,77.85,77.75,77.75,3200.0,60.963,61.0022,60.9238,60.9238,3200.0
2015-05-29 15:40:00,77.74,77.82,77.74,77.78,4000.0,60.916,60.9787,60.916,60.9473,4000.0
2015-05-29 15:45:00,77.76,77.9,77.76,77.8,5800.0,60.9317,61.0414,60.9317,60.963,5800.0
2015-05-29 15:50:00,77.79,77.79,77.6,77.61,10800.0,60.9552,60.9552,60.8063,60.8141,10800.0
2015-05-29 15:55:00,77.61,77.81,77.61,77.78,9500.0,60.8141,60.9709,60.8141,60.9473,9500.0
2015-06-01 09:30:00,77.58,77.58,77.58,77.58,100.0,60.7906,60.7906,60.7906,60.7906,100.0
2015-06-01 09:35:00,77.5,78.07,77.5,78.07,700.0,60.7279,61.1746,60.7279,61.1746,700.0
2015-06-01 09:40:00,77.94,78.09,77.69,77.98,1300.0,61.0727,61.1903,60.8768,61.1041,1300.0
2015-06-01 09:45:00,78.12,78.27,77.99,78.19,1500.0,61.2138,61.3313,61.1119,61.2686,1500.0
2015-06-01 09:50:00,78.2,78.2,78.08,78.08,200.0,61.2765,61.2765,61.1824,61.1824,200.0
2015-06-01 09:55:00,78.13,78.25,78.13,78.24,400.0,61.2216,61.3156,61.2216,61.3078,400.0
2015-06-01 10:00:00,78.12,78.34,78.12,78.34,900.0,61.2138,61.3862,61.2138,61.3862,900.0
2015-06-01 10:05:00,78.38,78.47,78.37,78.47,600.0,61.4175,61.488,61.4097,61.488,600.0
2015-06-01 10:10:00,78.25,78.32,78.1,78.1,1568.0,61.3156,61.3705,61.1981,61.1981,1568.0
2015-06-01 10:15:00,77.95,78.14,77.88,78.1,700.0,61.0806,61.2294,61.0257,61.1981,700.0
2015-06-01 10:20:00,78.24,78.31,78.24,78.29,800.0,61.3078,61.3626,61.3078,61.347,800.0
2015-06-01 10:25:00,78.31,78.31,78.24,78.24,600.0,61.3626,61.3626,61.3078,61.3078,600.0
2015-06-01 10:30:00,77.94,78.03,77.93,77.93,700.0,61.0727,61.1432,61.0649,61.0649,700.0
2015-06-01 10:35:00,77.95,78.18,77.95,78.09,1100.0,61.0806,61.2608,61.0806,61.1903,1100.0
2015-06-01 10:40:00,78.21,78.21,78.12,78.12,700.0,61.2843,61.2843,61.2138,61.2138,700.0
2015-06-01 10:45:00,78.05,78.19,78.05,78.19,400.0,61.1589,61.2686,61.1589,61.2686,400.0
2015-06-01 10:50:00,78.33,78.33,78.22,78.22,200.0,61.3783,61.3783,61.2921,61.2921,200.0
2015-06-01 10:55:00,78.17,78.17,78.17,78.17,100.0,61.2529,61.2529,61.2529,61.2529,100.0
2015-06-01 11:00:00,78.39,78.49,78.2,78.2,1100.0,61.4253,61.5037,61.2765,61.2765,1100.0
2015-06-01 11:05:00,78.11,78.2,78.11,78.12,500.0,61.2059,61.2765,61.2059,61.2138,500.0
2015-06-01 11:10:00,78.06,78.06,77.9,77.9,500.0,61.1667,61.1667,61.0414,61.0414,500.0
2015-06-01 11:15:00,78.11,78.19,78.08,78.19,500.0,61.2059,61.2686,61.1824,61.2686,500.0
2015-06-01 11:20:00,78.29,78.31,78.1,78.1,945.0,61.347,61.3626,61.1981,61.1981,945.0
2015-06-01 11:25:00,78.03,78.12,78.03,78.03,600.0,61.1432,61.2138,61.1432,61.1432,600.0
2015-06-01 11:30:00,78.07,78.07,78.02,78.02,200.0,61.1746,61.1746,61.1354,61.1354,200.0
2015-06-01 11:35:00,78.01,78.01,77.89,78.01,600.0,61.1276,61.1276,61.0335,61.1276,600.0
2015-06-01 11:40:00,78.22,78.22,78.22,78.22,800.0,61.2921,61.2921,61.2921,61.2921,800.0
2015-06-01 11:45:00,78.2,78.2,78.05,78.1,700.0,61.2765,61.2765,61.1589,61.1981,700.0
2015-06-01 11:50:00,78.07,78.2,78.07,78.2,1000.0,61.1746,61.2765,61.1746,61.2765,1000.0
2015-06-01 11:55:00,78.19,78.24,78.17,78.17,400.0,61.2686,61.3078,61.2529,61.2529,400.0
2015-06-01 12:00:00,78.16,78.16,78.14,78.14,500.0,61.2451,61.2451,61.2294,61.2294,500.0
2015-06-01 12:05:00,78.11,78.11,78.02,78.06,800.0,61.2059,61.2059,61.1354,61.1667,800.0
2015-06-01 12:10:00,78.1,78.19,78.1,78.16,400.0,61.1981,61.2686,61.1981,61.2451,400.0
2015-06-01 12:15:00,78.13,78.26,78.05,78.26,1300.0,61.2216,61.3235,61.1589,61.3235,1300.0
2015-06-01 12:20:00,78.33,78.33,78.23,78.32,1000.0,61.3783,61.3783,61.3,61.3705,1000.0
2015-06-01 12:25:00,78.31,78.31,78.26,78.26,400.0,61.3626,61.3626,61.3235,61.3235,400.0
2015-06-01 12:30:00,78.24,78.28,78.15,78.2,1400.0,61.3078,61.3391,61.2373,61.2765,1400.0
2015-06-01 12:35:00,78.04,78.04,77.95,77.95,600.0,61.1511,61.1511,61.0806,61.0806,600.0
2015-06-01 12:40:00,77.84,77.84,77.82,77.84,300.0,60.9944,60.9944,60.9787,60.9944,300.0
2015-06-01 12:45:00,77.93,78.04,77.93,78.03,500.0,61.0649,61.1511,61.0649,61.1432,500.0
2015-06-01 12:50:00,78.03,78.23,78.02,78.18,1000.0,61.1432,61.3,61.1354,61.2608,1000.0
2015-06-01 12:55:00,78.08,78.08,78.03,78.03,200.0,61.1824,61.1824,61.1432,61.1432,200.0
2015-06-01 13:00:00,78.17,78.17,78.04,78.08,900.0,61.2529,61.2529,61.1511,61.1824,900.0
2015-06-01 13:05:00,77.98,77.98,77.88,77.96,600.0,61.1041,61.1041,61.0257,61.0884,600.0
2015-06-01 13:10:00,77.94,77.94,77.93,77.94,400.0,61.0727,61.0727,61.0649,61.0727,400.0
2015-06-01 13:15:00,77.9,78.07,77.9,78.03,700.0,61.0414,61.1746,61.0414,61.1432,700.0
2015-06-01 13:20:00,78.04,78.2,78.04,78.2,800.0,61.1511,61.2765,61.1511,61.2765,800.0
2015-06-01 13:25:00,78.21,78.21,78.2,78.2,200.0,61.2843,61.2843,61.2765,61.2765,200.0
2015-06-01 13:30:00,78.19,78.32,78.17,78.32,900.0,61.2686,61.3705,61.2529,61.3705,900.0
2015-06-01 13:35:00,78.35,78.46,78.35,78.37,1000.0,61.394,61.4802,61.394,61.4097,1000.0
2015-06-01 13:40:00,78.26,78.34,78.26,78.33,300.0,61.3235,61.3862,61.3235,61.3783,300.0
2015-06-01 13:45:00,78.4,78.4,78.29,78.31,300.0,61.4332,61.4332,61.347,61.3626,300.0
2015-06-01 13:50:00,78.37,78.37,78.35,78.35,200.0,61.4097,61.4097,61.394,61.394,200.0
2015-06-01 13:55:00,78.17,78.24,78.16,78.16,800.0,61.2529,61.3078,61.2451,61.2451,800.0
2015-06-01 14:00:00,78.13,78.13,78.12,78.13,300.0,61.2216,61.2216,61.2138,61.2216,300.0
2015-06-01 14:05:00,78.28,78.31,78.26,78.26,600.0,61.3391,61.3626,61.3235,61.3235,600.0
2015-06-01 14:10:00,78.21,78.26,78.21,78.21,300.0,61.2843,61.3235,61.2843,61.2843,300.0
2015-06-01 14:15:00,78.18,78.27,78.18,78.22,900.0,61.2608,61.3313,61.2608,61.2921,900.0
2015-06-01 14:20:00,78.16,78.28,78.15,78.21,900.0,61.2451,61.3391,61.2373,61.2843,900.0
2015-06-01 14:25:00,78.21,78.23,78.21,78.23,200.0,61.2843,61.3,61.2843,61.3,200.0
2015-06-01 14:30:00,78.24,78.24,78.04,78.06,1100.0,61.3078,61.3078,61.1511,61.1667,1100.0
2015-06-01 14:35:00,78.12,78.12,78.12,78.12,100.0,61.2138,61.2138,61.2138,61.2138,100.0
2015-06-01 14:40:00,78.11,78.2,78.11,78.2,1359.0,61.2059,61.2765,61.2059,61.2765,1359.0
2015-06-01 14:45:00,78.15,78.15,78.11,78.13,1571.0,61.2373,61.2373,61.2059,61.2216,1571.0
2015-06-01 14:50:00,78.04,78.1,77.98,78.1,500.0,61.1511,61.1981,61.1041,61.1981,500.0
2015-06-01 14:55:00,78.09,78.09,77.97,78.0,800.0,61.1903,61.1903,61.0962,61.1197,800.0
2015-06-01 15:00:00,78.03,78.03,77.97,78.0,800.0,61.1432,61.1432,61.0962,61.1197,800.0
2015-06-01 15:05:00,78.03,78.26,78.03,78.25,902.0,61.1432,61.3235,61.1432,61.3156,902.0
2015-06-01 15:10:00,78.2,78.24,78.2,78.24,1000.0,61.2765,61.3078,61.2765,61.3078,1000.0
2015-06-01 15:15:00,78.29,78.37,78.29,78.37,600.0,61.347,61.4097,61.347,61.4097,600.0
2015-06-01 15:20:00,78.41,78.44,78.39,78.43,1900.0,61.441,61.4645,61.4253,61.4567,1900.0
2015-06-01 15:25:00,78.4,78.42,78.35,78.42,600.0,61.4332,61.4488,61.394,61.4488,600.0
2015-06-01 15:30:00,78.4,78.58,78.39,78.55,3100.0,61.4332,61.5742,61.4253,61.5507,3100.0
2015-06-01 15:35:00,78.59,78.66,78.59,78.61,1700.0,61.582,61.6369,61.582,61.5977,1700.0
2015-06-01 15:40:00,78.64,78.68,78.59,78.62,2600.0,61.6212,61.6526,61.582,61.6056,2600.0
2015-06-01 15:45:00,78.58,78.58,78.52,78.55,3584.0,61.5742,61.5742,61.5272,61.5507,3584.0
2015-06-01 15:50:00,78.55,78.93,78.49,78.93,7039.0,61.5507,61.8485,61.5037,61.8485,7039.0
2015-06-01 15:55:00,78.93,79.02,78.88,78.91,6200.0,61.8485,61.919,61.8093,61.8328,6200.0
2015-06-02 09:30:00,79.02,79.48,79.02,79.48,400.0,61.919,62.2794,61.919,62.2794,400.0
2015-06-02 09:35:00,79.66,79.99,79.66,79.87,900.0,62.4205,62.6791,62.4205,62.585,900.0
2015-06-02 09:40:00,79.9,79.9,79.21,79.26,1000.0,62.6085,62.6085,62.0679,62.1071,1000.0
2015-06-02 09:45:00,79.11,79.19,78.88,78.88,4650.0,61.9895,62.0522,61.8093,61.8093,4650.0
2015-06-02 09:50:00,78.91,79.29,78.91,79.14,9426.0,61.8328,62.1306,61.8328,62.013,9426.0
2015-06-02 09:55:00,79.18,79.31,79.02,79.06,8849.0,62.0444,62.1462,61.919,61.9503,8849.0
2015-06-02 10:00:00,79.06,79.06,78.7,78.7,700.0,61.9503,61.9503,61.6682,61.6682,700.0
2015-06-02 10:05:00,78.72,78.91,78.72,78.91,300.0,61.6839,61.8328,61.6839,61.8328,300.0
2015-06-02 10:10:00,78.96,79.14,78.96,79.09,800.0,61.872,62.013,61.872,61.9738,800.0
2015-06-02 10:15:00,79.17,79.18,79.09,79.18,700.0,62.0365,62.0444,61.9738,62.0444,700.0
2015-06-02 10:20:00,79.16,79.17,79.09,79.17,600.0,62.0287,62.0365,61.9738,62.0365,600.0
2015-06-02 10:25:00,79.28,79.32,79.25,79.31,1100.0,62.1227,62.1541,62.0992,62.1462,1100.0
2015-06-02 10:30:00,79.36,79.43,79.36,79.43,544.0,62.1854,62.2403,62.1854,62.2403,544.0
2015-06-02 10:35:00,79.45,79.68,79.45,79.63,1100.0,62.2559,62.4362,62.2559,62.397,1100.0
2015-06-02 10:40:00,79.39,79.39,79.37,79.37,400.0,62.2089,62.2089,62.1932,62.1932,400.0
2015-06-02 10:45:00,79.56,79.58,79.56,79.58,500.0,62.3421,62.3578,62.3421,62.3578,500.0
2015-06-02 10:50:00,79.49,79.49,79.42,79.44,1966.0,62.2873,62.2873,62.2324,62.2481,1966.0
2015-06-02 10:55:00,79.36,79.44,79.33,79.44,683.0,62.1854,62.2481,62.1619,62.2481,683.0
2015-06-02 11:00:00,79.4,79.46,79.37,79.46,1000.0,62.2168,62.2638,62.1932,62.2638,1000.0
2015-06-02 11:05:00,79.44,79.5,79.44,79.44,1750.0,62.2481,62.2951,62.2481,62.2481,1750.0
2015-06-02 11:10:00,79.37,79.43,79.31,79.31,2100.0,62.1932,62.2403,62.1462,62.1462,2100.0
2015-06-02 11:15:00,79.24,79.25,79.12,79.12,600.0,62.0914,62.0992,61.9974,61.9974,600.0
2015-06-02 11:20:00,79.14,79.25,79.14,79.15,800.0,62.013,62.0992,62.013,62.0209,800.0
2015-06-02 11:25:00,79.24,79.25,79.17,79.25,300.0,62.0914,62.0992,62.0365,62.0992,300.0
2015-06-02 11:30:00,79.22,79.22,79.19,79.19,200.0,62.0757,62.0757,62.0522,62.0522,200.0
2015-06-02 11:35:00,79.39,79.49,79.39,79.49,300.0,62.2089,62.2873,62.2089,62.2873,300.0
2015-06-02 11:40:00,79.52,79.64,79.52,79.63,1800.0,62.3108,62.4048,62.3108,62.397,1800.0
2015-06-02 11:45:00,79.59,79.65,79.58,79.58,736.0,62.3656,62.4127,62.3578,62.3578,736.0
2015-06-02 11:50:00,79.73,79.84,79.73,79.79,1002.0,62.4753,62.5615,62.4753,62.5224,1002.0
2015-06-02 11:55:00,79.78,80.05,79.78,80.05,1308.0,62.5145,62.7261,62.5145,62.7261,1308.0
2015-06-02 12:00:00,80.08,80.13,79.79,79.85,1429.0,62.7496,62.7888,62.5224,62.5694,1429.0
2015-06-02 12:05:00,80.07,80.11,80.07,80.11,700.0,62.7418,62.7731,62.7418,62.7731,700.0
2015-06-02 12:10:00,80.04,80.05,80.01,80.05,500.0,62.7182,62.7261,62.6947,62.7261,500.0
2015-06-02 12:15:00,80.04,80.07,79.88,79.88,400.0,62.7182,62.7418,62.5929,62.5929,400.0
2015-06-02 12:20:00,79.88,80.07,79.88,80.07,899.0,62.5929,62.7418,62.5929,62.7418,899.0
2015-06-02 12:25:00,80.07,80.26,80.07,80.15,1101.0,62.7418,62.8906,62.7418,62.8044,1101.0
2015-06-02 12:30:00,80.18,80.18,79.99,79.99,900.0,62.828,62.828,62.6791,62.6791,900.0
2015-06-02 12:35:00,79.88,80.02,79.88,79.93,601.0,62.5929,62.7026,62.5929,62.6321,601.0
2015-06-02 12:40:00,79.84,79.84,79.8,79.8,500.0,62.5615,62.5615,62.5302,62.5302,500.0
2015-06-02 12:45:00,79.79,79.82,79.59,79.59,1600.0,62.5224,62.5459,62.3656,62.3656,1600.0
2015-06-02 12:50:00,79.7,79.7,79.7,79.7,707.0,62.4518,62.4518,62.4518,62.4518,707.0
2015-06-02 12:55:00,79.59,79.62,79.48,79.52,1200.0,62.3656,62.3891,62.2794,62.3108,1200.0
2015-06-02 13:00:00,79.49,79.5,79.42,79.5,1700.0,62.2873,62.2951,62.2324,62.2951,1700.0
2015-06-02 13:05:00,79.51,79.51,79.43,79.51,1000.0,62.3029,62.3029,62.2403,62.3029,1000.0
2015-06-02 13:10:00,79.52,79.73,79.52,79.58,1800.0,62.3108,62.4753,62.3108,62.3578,1800.0
2015-06-02 13:15:00,79.59,79.76,79.55,79.73,1800.0,62.3656,62.4988,62.3343,62.4753,1800.0
2015-06-02 13:20:00,79.7,79.8,79.7,79.8,200.0,62.4518,62.5302,62.4518,62.5302,200.0
2015-06-02 13:25:00,79.7,79.71,79.67,79.68,800.0,62.4518,62.4597,62.4283,62.4362,800.0
2015-06-02 13:30:00,79.68,79.68,79.59,79.59,700.0,62.4362,62.4362,62.3656,62.3656,700.0
2015-06-02 13:35:00,79.56,79.61,79.54,79.59,1400.0,62.3421,62.3813,62.3265,62.3656,1400.0
2015-06-02 13:40:00,79.51,79.55,79.5,79.54,1000.0,62.3029,62.3343,62.2951,62.3265,1000.0
2015-06-02 13:45:00,79.53,79.56,79.52,79.52,500.0,62.3186,62.3421,62.3108,62.3108,500.0
2015-06-02 13:50:00,79.52,79.77,79.52,79.74,3300.0,62.3108,62.5067,62.3108,62.4832,3300.0
2015-06-02 13:55:00,79.71,79.73,79.69,79.69,1000.0,62.4597,62.4753,62.444,62.444,1000.0
2015-06-02 14:00:00,79.68,79.68,79.54,79.68,1600.0,62.4362,62.4362,62.3265,62.4362,1600.0
2015-06-02 14:05:00,79.72,79.72,79.54,79.69,1200.0,62.4675,62.4675,62.3265,62.444,1200.0
2015-06-02 14:10:00,79.7,79.7,79.48,79.48,700.0,62.4518,62.4518,62.2794,62.2794,700.0
2015-06-02 14:15:00,79.42,79.42,79.17,79.17,1276.0,62.2324,62.2324,62.0365,62.0365,1276.0
2015-06-02 14:20:00,79.17,79.21,79.17,79.21,900.0,62.0365,62.0679,62.0365,62.0679,900.0
2015-06-02 14:25:00,79.37,79.47,79.37,79.47,900.0,62.1932,62.2716,62.1932,62.2716,900.0
2015-06-02 14:30:00,79.47,79.6,79.47,79.59,1100.0,62.2716,62.3735,62.2716,62.3656,1100.0
2015-06-02 14:35:00,79.44,79.44,79.4,79.4,900.0,62.2481,62.2481,62.2168,62.2168,900.0
2015-06-02 14:40:00,79.38,79.4,79.38,79.4,200.0,62.2011,62.2168,62.2011,62.2168,200.0
2015-06-02 14:45:00,79.38,79.38,79.27,79.27,800.0,62.2011,62.2011,62.1149,62.1149,800.0
2015-06-02 14:50:00,79.26,79.26,79.18,79.23,1900.0,62.1071,62.1071,62.0444,62.0835,1900.0
2015-06-02 14:55:00,79.3,79.41,79.22,79.41,1800.0,62.1384,62.2246,62.0757,62.2246,1800.0
2015-06-02 15:00:00,79.39,79.39,79.22,79.22,1900.0,62.2089,62.2089,62.0757,62.0757,1900.0
2015-06-02 15:05:00,79.24,79.24,79.09,79.09,1800.0,62.0914,62.0914,61.9738,61.9738,1800.0
2015-06-02 15:10:00,79.09,79.15,79.09,79.14,1400.0,61.9738,62.0209,61.9738,62.013,1400.0
2015-06-02 15:15:00,79.11,79.2,79.11,79.15,1200.0,61.9895,62.06,61.9895,62.0209,1200.0
2015-06-02 15:20:00,79.13,79.13,79.08,79.12,2100.0,62.0052,62.0052,61.966,61.9974,2100.0
2015-06-02 15:25:00,79.07,79.11,79.04,79.09,2700.0,61.9582,61.9895,61.9347,61.9738,2700.0
2015-06-02 15:30:00,79.09,79.17,79.02,79.04,2400.0,61.9738,62.0365,61.919,61.9347,2400.0
2015-06-02 15:35:00,79.05,79.1,79.05,79.08,2900.0,61.9425,61.9817,61.9425,61.966,2900.0
2015-06-02 15:40:00,79.11,79.11,78.99,79.01,1908.0,61.9895,61.9895,61.8955,61.9112,1908.0
2015-06-02 15:45:00,79.03,79.03,78.96,79.01,2100.0,61.9268,61.9268,61.872,61.9112,2100.0
2015-06-02 15:50:00,79.02,79.06,78.99,79.04,3700.0,61.919,61.9503,61.8955,61.9347,3700.0
2015-06-02 15:55:00,79.05,79.1,78.99,79.05,2000.0,61.9425,61.9817,61.8955,61.9425,2000.0
2015-06-03 09:30:00,78.67,78.67,78.51,78.51,300.0,61.6447,61.6447,61.5194,61.5194,300.0
2015-06-03 09:35:00,78.49,78.62,78.04,78.05,1000.0,61.5037,61.6056,61.1511,61.1589,1000.0
2015-06-03 09:40:00,78.18,78.38,78.17,78.17,700.0,61.2608,61.4175,61.2529,61.2529,700.0
2015-06-03 09:45:00,78.4,78.52,78.4,78.52,500.0,61.4332,61.5272,61.4332,61.5272,500.0
2015-06-03 09:50:00,78.36,78.36,78.14,78.14,612.0,61.4018,61.4018,61.2294,61.2294,612.0
2015-06-03 09:55:00,78.15,78.31,77.99,78.29,7291.0,61.2373,61.3626,61.1119,61.347,7291.0
2015-06-03 10:00:00,78.38,78.43,78.36,78.42,800.0,61.4175,61.4567,61.4018,61.4488,800.0
2015-06-03 10:05:00,78.34,78.43,78.33,78.33,737.0,61.3862,61.4567,61.3783,61.3783,737.0
2015-06-03 10:10:00,78.36,78.61,78.32,78.47,1800.0,61.4018,61.5977,61.3705,61.488,1800.0
2015-06-03 10:15:00,78.47,78.55,78.44,78.48,1100.0,61.488,61.5507,61.4645,61.4959,1100.0
2015-06-03 10:20:00,78.46,78.63,78.46,78.63,1800.0,61.4802,61.6134,61.4802,61.6134,1800.0
2015-06-03 10:25:00,78.55,78.62,78.49,78.49,700.0,61.5507,61.6056,61.5037,61.5037,700.0
2015-06-03 10:30:00,78.56,79.06,78.56,78.99,800.0,61.5585,61.9503,61.5585,61.8955,800.0
2015-06-03 10:35:00,78.68,78.75,78.67,78.71,5900.0,61.6526,61.7074,61.6447,61.6761,5900.0
2015-06-03 10:40:00,78.66,78.66,78.31,78.38,1000.0,61.6369,61.6369,61.3626,61.4175,1000.0
2015-06-03 10:45:00,78.38,78.38,78.38,78.38,0.0,61.4175,61.4175,61.4175,61.4175,0.0
2015-06-03 10:50:00,78.45,78.45,78.41,78.41,200.0,61.4723,61.4723,61.441,61.441,200.0
2015-06-03 10:55:00,78.45,78.52,78.42,78.52,600.0,61.4723,61.5272,61.4488,61.5272,600.0
2015-06-03 11:00:00,78.37,78.37,78.35,78.35,400.0,61.4097,61.4097,61.394,61.394,400.0
2015-06-03 11:05:00,78.32,78.32,78.14,78.25,400.0,61.3705,61.3705,61.2294,61.3156,400.0
2015-06-03 11:10:00,78.17,78.18,78.14,78.18,400.0,61.2529,61.2608,61.2294,61.2608,400.0
2015-06-03 11:15:00,78.1,78.3,78.08,78.25,1400.0,61.1981,61.3548,61.1824,61.3156,1400.0
2015-06-03 11:20:00,78.31,78.45,78.29,78.45,1400.0,61.3626,61.4723,61.347,61.4723,1400.0
2015-06-03 11:25:00,78.41,78.46,78.25,78.25,1600.0,61.441,61.4802,61.3156,61.3156,1600.0
2015-06-03 11:30:00,78.25,78.31,78.12,78.31,800.0,61.3156,61.3626,61.2138,61.3626,800.0
2015-06-03 11:35:00,78.1,78.14,78.06,78.07,900.0,61.1981,61.2294,61.1667,61.1746,900.0
2015-06-03 11:40:00,78.03,78.03,77.78,77.87,1700.0,61.1432,61.1432,60.9473,61.0179,1700.0
2015-06-03 11:45:00,77.87,77.87,77.8,77.8,300.0,61.0179,61.0179,60.963,60.963,300.0
2015-06-03 11:50:00,77.87,78.02,77.87,78.02,2800.0,61.0179,61.1354,61.0179,61.1354,2800.0
2015-06-03 11:55:00,78.11,78.3,78.11,78.16,1300.0,61.2059,61.3548,61.2059,61.2451,1300.0
2015-06-03 12:00:00,78.31,78.31,78.23,78.23,500.0,61.3626,61.3626,61.3,61.3,500.0
2015-06-03 12:05:00,78.23,78.23,78.05,78.22,2560.0,61.3,61.3,61.1589,61.2921,2560.0
2015-06-03 12:10:00,78.26,78.26,78.2,78.23,800.0,61.3235,61.3235,61.2765,61.3,800.0
2015-06-03 12:15:00,78.2,78.28,78.2,78.25,600.0,61.2765,61.3391,61.2765,61.3156,600.0
2015-06-03 12:20:00,78.23,78.29,78.16,78.29,1100.0,61.3,61.347,61.2451,61.347,1100.0
2015-06-03 12:25:00,78.23,78.36,78.23,78.29,1000.0,61.3,61.4018,61.3,61.347,1000.0
2015-06-03 12:30:00,78.27,78.36,78.27,78.3,1500.0,61.3313,61.4018,61.3313,61.3548,1500.0
2015-06-03 12:35:00,78.36,78.36,78.36,78.36,200.0,61.4018,61.4018,61.4018,61.4018,200.0
2015-06-03 12:40:00,78.28,78.42,78.28,78.42,1100.0,61.3391,61.4488,61.3391,61.4488,1100.0
2015-06-03 12:45:00,78.4,78.41,78.3,78.37,900.0,61.4332,61.441,61.3548,61.4097,900.0
2015-06-03 12:50:00,78.3,78.55,78.3,78.43,400.0,61.3548,61.5507,61.3548,61.4567,400.0
2015-06-03 12:55:00,78.16,78.33,78.16,78.33,700.0,61.2451,61.3783,61.2451,61.3783,700.0
2015-06-03 13:00:00,78.37,78.37,78.11,78.12,1000.0,61.4097,61.4097,61.2059,61.2138,1000.0
2015-06-03 13:05:00,78.07,78.11,77.83,77.85,900.0,61.1746,61.2059,60.9865,61.0022,900.0
2015-06-03 13:10:00,77.9,77.93,77.9,77.93,400.0,61.0414,61.0649,61.0414,61.0649,400.0
2015-06-03 13:15:00,77.83,77.88,77.83,77.88,300.0,60.9865,61.0257,60.9865,61.0257,300.0
2015-06-03 13:20:00,77.7,77.7,77.63,77.64,1100.0,60.8847,60.8847,60.8298,60.8376,1100.0
2015-06-03 13:25:00,77.65,77.71,77.65,77.69,600.0,60.8455,60.8925,60.8455,60.8768,600.0
2015-06-03 13:30:00,77.75,77.75,77.75,77.75,200.0,60.9238,60.9238,60.9238,60.9238,200.0
2015-06-03 13:35:00,77.68,77.77,77.67,77.67,2639.0,60.869,60.9395,60.8612,60.8612,2639.0
2015-06-03 13:40:00,77.77,77.9,77.77,77.85,600.0,60.9395,61.0414,60.9395,61.0022,600.0
2015-06-03 13:45:00,77.81,77.82,77.79,77.79,300.0,60.9709,60.9787,60.9552,60.9552,300.0
2015-06-03 13:50:00,77.8,77.93,77.8,77.93,600.0,60.963,61.0649,60.963,61.0649,600.0
2015-06-03 13:55:00,77.9,78.05,77.89,78.05,800.0,61.0414,61.1589,61.0335,61.1589,800.0
2015-06-03 14:00:00,78.11,78.11,78.01,78.02,700.0,61.2059,61.2059,61.1276,61.1354,700.0
2015-06-03 14:05:00,78.09,78.1,78.0,78.01,700.0,61.1903,61.1981,61.1197,61.1276,700.0
2015-06-03 14:10:00,77.94,78.04,77.94,78.04,1000.0,61.0727,61.1511,61.0727,61.1511,1000.0
2015-06-03 14:15:00,78.11,78.22,78.11,78.13,500.0,61.2059,61.2921,61.2059,61.2216,500.0
2015-06-03 14:20:00,78.17,78.22,78.15,78.22,1000.0,61.2529,61.2921,61.2373,61.2921,1000.0
2015-06-03 14:25:00,78.22,78.29,78.22,78.29,700.0,61.2921,61.347,61.2921,61.347,700.0
2015-06-03 14:30:00,78.32,78.4,78.28,78.4,900.0,61.3705,61.4332,61.3391,61.4332,900.0
2015-06-03 14:35:00,78.31,78.42,78.31,78.37,900.0,61.3626,61.4488,61.3626,61.4097,900.0
2015-06-03 14:40:00,78.36,78.36,78.27,78.28,1500.0,61.4018,61.4018,61.3313,61.3391,1500.0
2015-06-03 14:45:00,78.3,78.3,78.2,78.2,1100.0,61.3548,61.3548,61.2765,61.2765,1100.0
2015-06-03 14:50:00,78.15,78.15,78.06,78.14,700.0,61.2373,61.2373,61.1667,61.2294,700.0
2015-06-03 14:55:00,78.04,78.09,77.95,77.95,700.0,61.1511,61.1903,61.0806,61.0806,700.0
2015-06-03 15:00:00,77.92,77.94,77.92,77.93,800.0,61.057,61.0727,61.057,61.0649,800.0
2015-06-03 15:05:00,77.84,77.98,77.84,77.95,1300.0,60.9944,61.1041,60.9944,61.0806,1300.0
2015-06-03 15:10:00,77.93,77.95,77.88,77.88,1100.0,61.0649,61.0806,61.0257,61.0257,1100.0
2015-06-03 15:15:00,77.93,77.93,77.86,77.86,1500.0,61.0649,61.0649,61.01,61.01,1500.0
2015-06-03 15:20:00,77.87,77.95,77.85,77.93,700.0,61.0179,61.0806,61.0022,61.0649,700.0
2015-06-03 15:25:00,77.92,77.92,77.79,77.79,1100.0,61.057,61.057,60.9552,60.9552,1100.0
2015-06-03 15:30:00,77.8,77.81,77.76,77.8,1900.0,60.963,60.9709,60.9317,60.963,1900.0
2015-06-03 15:35:00,77.88,77.9,77.78,77.78,2000.0,61.0257,61.0414,60.9473,60.9473,2000.0
2015-06-03 15:40:00,77.78,77.78,77.6,77.66,2400.0,60.9473,60.9473,60.8063,60.8533,2400.0
2015-06-03 15:45:00,77.65,77.68,77.63,77.63,4400.0,60.8455,60.869,60.8298,60.8298,4400.0
2015-06-03 15:50:00,77.64,77.68,77.56,77.68,3737.0,60.8376,60.869,60.775,60.869,3737.0
2015-06-03 15:55:00,77.66,77.71,77.6,77.67,5577.0,60.8533,60.8925,60.8063,60.8612,5577.0
2015-06-04 09:30:00,76.58,76.91,76.57,76.91,600.0,60.007,60.2656,59.9992,60.2656,600.0
2015-06-04 09:35:00,76.81,76.81,76.21,76.21,1100.0,60.1873,60.1873,59.7171,59.7171,1100.0
2015-06-04 09:40:00,76.48,76.71,76.08,76.08,1900.0,59.9287,60.1089,59.6152,59.6152,1900.0
2015-06-04 09:45:00,75.81,76.1,75.81,76.04,700.0,59.4037,59.6309,59.4037,59.5839,700.0
2015-06-04 09:50:00,76.04,76.39,76.04,76.39,400.0,59.5839,59.8582,59.5839,59.8582,400.0
2015-06-04 09:55:00,76.38,76.5,76.37,76.5,1009.0,59.8503,59.9444,59.8425,59.9444,1009.0
2015-06-04 10:00:00,76.69,77.02,76.65,76.65,1100.0,60.0932,60.3518,60.0619,60.0619,1100.0
2015-06-04 10:05:00,76.25,76.46,76.25,76.38,530.0,59.7485,59.913,59.7485,59.8503,530.0
2015-06-04 10:10:00,76.36,76.52,76.36,76.52,200.0,59.8347,59.96,59.8347,59.96,200.0
2015-06-04 10:15:00,76.36,76.43,76.36,76.4,300.0,59.8347,59.8895,59.8347,59.866,300.0
2015-06-04 10:20:00,76.44,76.5,76.44,76.5,700.0,59.8973,59.9444,59.8973,59.9444,700.0
2015-06-04 10:25:00,76.6,76.68,76.55,76.6,4315.0,60.0227,60.0854,59.9835,60.0227,4315.0
2015-06-04 10:30:00,76.56,76.64,76.54,76.54,1700.0,59.9914,60.0541,59.9757,59.9757,1700.0
2015-06-04 10:35:00,76.57,76.7,76.57,76.65,700.0,59.9992,60.1011,59.9992,60.0619,700.0
2015-06-04 10:40:00,76.56,76.75,76.44,76.75,1893.0,59.9914,60.1403,59.8973,60.1403,1893.0
2015-06-04 10:45:00,76.71,76.71,76.42,76.42,200.0,60.1089,60.1089,59.8817,59.8817,200.0
2015-06-04 10:50:00,76.42,76.58,76.42,76.56,400.0,59.8817,60.007,59.8817,59.9914,400.0
2015-06-04 10:55:00,76.32,76.38,76.3,76.3,300.0,59.8033,59.8503,59.7876,59.7876,300.0
2015-06-04 11:00:00,76.51,76.62,76.45,76.62,4952.0,59.9522,60.0384,59.9052,60.0384,4952.0
2015-06-04 11:05:00,76.56,76.56,76.39,76.39,700.0,59.9914,59.9914,59.8582,59.8582,700.0
2015-06-04 11:10:00,76.7,76.79,76.7,76.79,300.0,60.1011,60.1716,60.1011,60.1716,300.0
2015-06-04 11:15:00,76.76,76.76,76.65,76.65,300.0,60.1481,60.1481,60.0619,60.0619,300.0
2015-06-04 11:20:00,76.6,76.67,76.56,76.67,500.0,60.0227,60.0776,59.9914,60.0776,500.0
2015-06-04 11:25:00,76.8,76.84,76.76,76.76,1050.0,60.1794,60.2108,60.1481,60.1481,1050.0
2015-06-04 11:30:00,76.74,76.74,76.38,76.38,500.0,60.1324,60.1324,59.8503,59.8503,500.0
2015-06-04 11:35:00,76.29,76.44,76.16,76.37,2900.0,59.7798,59.8973,59.6779,59.8425,2900.0
2015-06-04 11:40:00,76.58,76.71,76.58,76.65,1000.0,60.007,60.1089,60.007,60.0619,1000.0
2015-06-04 11:45:00,76.6,76.76,76.59,76.76,700.0,60.0227,60.1481,60.0149,60.1481,700.0
2015-06-04 11:50:00,76.91,77.0,76.89,77.0,1700.0,60.2656,60.3361,60.25,60.3361,1700.0
2015-06-04 11:55:00,76.98,76.98,76.77,76.77,800.0,60.3205,60.3205,60.1559,60.1559,800.0
2015-06-04 12:00:00,76.77,76.77,76.77,76.77,0.0,60.1559,60.1559,60.1559,60.1559,0.0
2015-06-04 12:05:00,76.77,76.78,76.74,76.76,900.0,60.1559,60.1638,60.1324,60.1481,900.0
2015-06-04 12:10:00,76.86,76.86,76.82,76.82,200.0,60.2264,60.2264,60.1951,60.1951,200.0
2015-06-04 12:15:00,76.89,76.89,76.89,76.89,100.0,60.25,60.25,60.25,60.25,100.0
2015-06-04 12:20:00,76.69,76.85,76.69,76.81,300.0,60.0932,60.2186,60.0932,60.1873,300.0
2015-06-04 12:25:00,76.8,76.82,76.8,76.82,200.0,60.1794,60.1951,60.1794,60.1951,200.0
2015-06-04 12:30:00,76.75,76.75,76.72,76.72,300.0,60.1403,60.1403,60.1167,60.1167,300.0
2015-06-04 12:35:00,76.82,76.89,76.82,76.89,200.0,60.1951,60.25,60.1951,60.25,200.0
2015-06-04 12:40:00,76.92,76.92,76.83,76.83,700.0,60.2735,60.2735,60.2029,60.2029,700.0
2015-06-04 12:45:00,76.98,77.02,76.95,76.95,600.0,60.3205,60.3518,60.297,60.297,600.0
2015-06-04 12:50:00,77.01,77.01,76.99,76.99,500.0,60.344,60.344,60.3283,60.3283,500.0
2015-06-04 12:55:00,76.99,76.99,76.99,76.99,0.0,60.3283,60.3283,60.3283,60.3283,0.0
2015-06-04 13:00:00,76.73,76.76,76.67,76.76,900.0,60.1246,60.1481,60.0776,60.1481,900.0
2015-06-04 13:05:00,76.81,76.91,76.77,76.91,2300.0,60.1873,60.2656,60.1559,60.2656,2300.0
2015-06-04 13:10:00,76.86,76.86,76.74,76.74,700.0,60.2264,60.2264,60.1324,60.1324,700.0
2015-06-04 13:15:00,76.79,76.84,76.63,76.63,1000.0,60.1716,60.2108,60.0462,60.0462,1000.0
2015-06-04 13:20:00,76.46,76.62,76.46,76.62,400.0,59.913,60.0384,59.913,60.0384,400.0
2015-06-04 13:25:00,76.48,76.5,76.48,76.5,300.0,59.9287,59.9444,59.9287,59.9444,300.0
2015-06-04 13:30:00,76.8,76.8,76.68,76.68,500.0,60.1794,60.1794,60.0854,60.0854,500.0
2015-06-04 13:35:00,76.61,76.61,76.55,76.55,200.0,60.0305,60.0305,59.9835,59.9835,200.0
2015-06-04 13:40:00,76.54,76.58,76.54,76.55,300.0,59.9757,60.007,59.9757,59.9835,300.0
2015-06-04 13:45:00,76.55,76.55,76.55,76.55,100.0,59.9835,59.9835,59.9835,59.9835,100.0
2015-06-04 13:50:00,76.47,76.57,76.45,76.57,500.0,59.9208,59.9992,59.9052,59.9992,500.0
2015-06-04 13:55:00,76.55,76.65,76.55,76.65,500.0,59.9835,60.0619,59.9835,60.0619,500.0
2015-06-04 14:00:00,76.81,76.81,76.77,76.77,200.0,60.1873,60.1873,60.1559,60.1559,200.0
2015-06-04 14:05:00,76.77,76.77,76.77,76.77,100.0,60.1559,60.1559,60.1559,60.1559,100.0
2015-06-04 14:10:00,76.71,76.91,76.71,76.86,2125.0,60.1089,60.2656,60.1089,60.2264,2125.0
2015-06-04 14:15:00,76.85,76.85,76.72,76.72,300.0,60.2186,60.2186,60.1167,60.1167,300.0
2015-06-04 14:20:00,76.67,76.8,76.67,76.71,800.0,60.0776,60.1794,60.0776,60.1089,800.0
2015-06-04 14:25:00,76.73,76.78,76.67,76.67,814.0,60.1246,60.1638,60.0776,60.0776,814.0
2015-06-04 14:30:00,76.75,76.75,76.74,76.74,200.0,60.1403,60.1403,60.1324,60.1324,200.0
2015-06-04 14:35:00,76.72,76.72,76.72,76.72,200.0,60.1167,60.1167,60.1167,60.1167,200.0
2015-06-04 14:40:00,76.68,76.76,76.68,76.69,469.0,60.0854,60.1481,60.0854,60.0932,469.0
2015-06-04 14:45:00,76.69,76.69,76.56,76.56,500.0,60.0932,60.0932,59.9914,59.9914,500.0
2015-06-04 14:50:00,76.56,76.65,76.55,76.58,1100.0,59.9914,60.0619,59.9835,60.007,1100.0
2015-06-04 14:55:00,76.58,76.58,76.54,76.54,200.0,60.007,60.007,59.9757,59.9757,200.0
2015-06-04 15:00:00,76.61,76.7,76.61,76.64,400.0,60.0305,60.1011,60.0305,60.0541,400.0
2015-06-04 15:05:00,76.56,76.59,76.52,76.53,1100.0,59.9914,60.0149,59.96,59.9679,1100.0
2015-06-04 15:10:00,76.63,76.64,76.6,76.6,300.0,60.0462,60.0541,60.0227,60.0227,300.0
2015-06-04 15:15:00,76.57,76.57,76.48,76.48,900.0,59.9992,59.9992,59.9287,59.9287,900.0
2015-06-04 15:20:00,76.52,76.54,76.47,76.47,700.0,59.96,59.9757,59.9208,59.9208,700.0
2015-06-04 15:25:00,76.47,76.49,76.45,76.49,700.0,59.9208,59.9365,59.9052,59.9365,700.0
2015-06-04 15:30:00,76.42,76.48,76.4,76.41,1500.0,59.8817,59.9287,59.866,59.8738,1500.0
2015-06-04 15:35:00,76.44,76.48,76.42,76.46,700.0,59.8973,59.9287,59.8817,59.913,700.0
2015-06-04 15:40:00,76.44,76.44,76.28,76.32,700.0,59.8973,59.8973,59.772,59.8033,700.0
2015-06-04 15:45:00,76.38,76.51,76.38,76.42,1900.0,59.8503,59.9522,59.8503,59.8817,1900.0
2015-06-04 15:50:00,76.43,76.47,76.42,76.42,1100.0,59.8895,59.9208,59.8817,59.8817,1100.0
2015-06-04 15:55:00,76.42,76.5,76.38,76.38,2207.0,59.8817,59.9444,59.8503,59.8503,2207.0
2015-06-05 09:30:00,76.57,76.58,76.57,76.58,200.0,59.9992,60.007,59.9992,60.007,200.0
2015-06-05 09:35:00,76.52,77.76,76.49,77.41,3050.0,59.96,60.9317,59.9365,60.6574,3050.0
2015-06-05 09:40:00,77.35,77.45,76.91,76.91,2450.0,60.6104,60.6888,60.2656,60.2656,2450.0
2015-06-05 09:45:00,76.96,77.49,76.93,77.49,1974.0,60.3048,60.7201,60.2813,60.7201,1974.0
2015-06-05 09:50:00,77.79,78.03,77.71,78.03,1200.0,60.9552,61.1432,60.8925,61.1432,1200.0
2015-06-05 09:55:00,78.26,78.44,78.14,78.44,3000.0,61.3235,61.4645,61.2294,61.4645,3000.0
2015-06-05 10:00:00,78.44,78.64,78.3,78.54,1400.0,61.4645,61.6212,61.3548,61.5429,1400.0
2015-06-05 10:05:00,78.66,78.7,78.49,78.49,4300.0,61.6369,61.6682,61.5037,61.5037,4300.0
2015-06-05 10:10:00,78.44,78.49,78.42,78.42,400.0,61.4645,61.5037,61.4488,61.4488,400.0
2015-06-05 10:15:00,78.3,78.3,77.95,78.01,3100.0,61.3548,61.3548,61.0806,61.1276,3100.0
2015-06-05 10:20:00,78.01,78.05,77.99,78.03,1806.0,61.1276,61.1589,61.1119,61.1432,1806.0
2015-06-05 10:25:00,78.12,78.29,78.12,78.29,1100.0,61.2138,61.347,61.2138,61.347,1100.0
2015-06-05 10:30:00,78.44,78.51,78.42,78.42,800.0,61.4645,61.5194,61.4488,61.4488,800.0
2015-06-05 10:35:00,78.37,78.51,78.37,78.38,1000.0,61.4097,61.5194,61.4097,61.4175,1000.0
2015-06-05 10:40:00,78.15,78.28,78.15,78.21,3200.0,61.2373,61.3391,61.2373,61.2843,3200.0
2015-06-05 10:45:00,78.2,78.2,77.96,77.96,2100.0,61.2765,61.2765,61.0884,61.0884,2100.0
2015-06-05 10:50:00,77.88,78.09,77.88,78.09,1700.0,61.0257,61.1903,61.0257,61.1903,1700.0
2015-06-05 10:55:00,78.02,78.02,77.88,78.0,1100.0,61.1354,61.1354,61.0257,61.1197,1100.0
2015-06-05 11:00:00,78.04,78.24,78.0,78.24,3000.0,61.1511,61.3078,61.1197,61.3078,3000.0
2015-06-05 11:05:00,78.25,78.25,78.0,78.11,800.0,61.3156,61.3156,61.1197,61.2059,800.0
2015-06-05 11:10:00,78.04,78.04,77.71,77.71,700.0,61.1511,61.1511,60.8925,60.8925,700.0
2015-06-05 11:15:00,77.52,77.52,77.52,77.52,300.0,60.7436,60.7436,60.7436,60.7436,300.0
2015-06-05 11:20:00,77.81,77.83,77.76,77.76,900.0,60.9709,60.9865,60.9317,60.9317,900.0
2015-06-05 11:25:00,77.74,77.82,77.74,77.75,600.0,60.916,60.9787,60.916,60.9238,600.0
2015-06-05 11:30:00,77.73,77.73,77.67,77.67,400.0,60.9082,60.9082,60.8612,60.8612,400.0
2015-06-05 11:35:00,77.68,77.75,77.68,77.71,1593.0,60.869,60.9238,60.869,60.8925,1593.0
2015-06-05 11:40:00,77.75,77.75,77.67,77.7,1400.0,60.9238,60.9238,60.8612,60.8847,1400.0
2015-06-05 11:45:00,77.66,77.75,77.66,77.72,1000.0,60.8533,60.9238,60.8533,60.9003,1000.0
2015-06-05 11:50:00,77.8,77.8,77.72,77.72,1200.0,60.963,60.963,60.9003,60.9003,1200.0
2015-06-05 11:55:00,77.66,77.66,77.66,77.66,200.0,60.8533,60.8533,60.8533,60.8533,200.0
2015-06-05 12:00:00,77.81,77.81,77.7,77.76,1327.0,60.9709,60.9709,60.8847,60.9317,1327.0
2015-06-05 12:05:00,77.81,77.96,77.81,77.96,1900.0,60.9709,61.0884,60.9709,61.0884,1900.0
2015-06-05 12:10:00,78.07,78.17,77.98,77.98,1400.0,61.1746,61.2529,61.1041,61.1041,1400.0
2015-06-05 12:15:00,78.11,78.12,78.04,78.12,1191.0,61.2059,61.2138,61.1511,61.2138,1191.0
2015-06-05 12:20:00,78.15,78.17,78.05,78.12,2000.0,61.2373,61.2529,61.1589,61.2138,2000.0
2015-06-05 12:25:00,78.12,78.13,78.07,78.07,800.0,61.2138,61.2216,61.1746,61.1746,800.0
2015-06-05 12:30:00,78.13,78.18,78.13,78.17,1100.0,61.2216,61.2608,61.2216,61.2529,1100.0
2015-06-05 12:35:00,78.13,78.16,78.1,78.15,1300.0,61.2216,61.2451,61.1981,61.2373,1300.0
2015-06-05 12:40:00,78.1,78.19,78.09,78.14,6234.0,61.1981,61.2686,61.1903,61.2294,6234.0
2015-06-05 12:45:00,78.15,78.17,78.08,78.11,900.0,61.2373,61.2529,61.1824,61.2059,900.0
2015-06-05 12:50:00,78.14,78.19,78.14,78.19,900.0,61.2294,61.2686,61.2294,61.2686,900.0
2015-06-05 12:55:00,78.17,78.32,78.17,78.32,700.0,61.2529,61.3705,61.2529,61.3705,700.0
2015-06-05 13:00:00,78.3,78.31,78.16,78.16,900.0,61.3548,61.3626,61.2451,61.2451,900.0
2015-06-05 13:05:00,78.14,78.14,78.14,78.14,100.0,61.2294,61.2294,61.2294,61.2294,100.0
2015-06-05 13:10:00,78.25,78.34,78.25,78.28,1100.0,61.3156,61.3862,61.3156,61.3391,1100.0
2015-06-05 13:15:00,78.35,78.47,78.29,78.47,1100.0,61.394,61.488,61.347,61.488,1100.0
2015-06-05 13:20:00,78.66,78.73,78.66,78.72,600.0,61.6369,61.6918,61.6369,61.6839,600.0
2015-06-05 13:25:00,78.7,78.72,78.7,78.72,700.0,61.6682,61.6839,61.6682,61.6839,700.0
2015-06-05 13:30:00,78.75,78.75,78.75,78.75,100.0,61.7074,61.7074,61.7074,61.7074,100.0
2015-06-05 13:35:00,78.75,78.75,78.68,78.68,700.0,61.7074,61.7074,61.6526,61.6526,700.0
2015-06-05 13:40:00,78.77,78.77,78.77,78.77,100.0,61.7231,61.7231,61.7231,61.7231,100.0
2015-06-05 13:45:00,78.74,78.77,78.68,78.73,1400.0,61.6996,61.7231,61.6526,61.6918,1400.0
2015-06-05 13:50:00,78.74,78.85,78.74,78.79,1000.0,61.6996,61.7858,61.6996,61.7388,1000.0
2015-06-05 13:55:00,78.79,78.86,78.79,78.84,500.0,61.7388,61.7936,61.7388,61.7779,500.0
2015-06-05 14:00:00,78.9,78.9,78.68,78.7,1494.0,61.825,61.825,61.6526,61.6682,1494.0
2015-06-05 14:05:00,78.84,78.84,78.8,78.83,800.0,61.7779,61.7779,61.7466,61.7701,800.0
2015-06-05 14:10:00,78.91,79.07,78.91,78.93,900.0,61.8328,61.9582,61.8328,61.8485,900.0
2015-06-05 14:15:00,78.9,78.9,78.81,78.81,200.0,61.825,61.825,61.7544,61.7544,200.0
2015-06-05 14:20:00,79.12,79.16,79.01,79.16,700.0,61.9974,62.0287,61.9112,62.0287,700.0
2015-06-05 14:25:00,79.15,79.22,79.13,79.22,500.0,62.0209,62.0757,62.0052,62.0757,500.0
2015-06-05 14:30:00,79.22,79.3,79.22,79.3,800.0,62.0757,62.1384,62.0757,62.1384,800.0
2015-06-05 14:35:00,79.4,79.45,79.4,79.42,600.0,62.2168,62.2559,62.2168,62.2324,600.0
2015-06-05 14:40:00,79.42,79.42,79.21,79.21,700.0,62.2324,62.2324,62.0679,62.0679,700.0
2015-06-05 14:45:00,79.14,79.29,79.14,79.27,600.0,62.013,62.1306,62.013,62.1149,600.0
2015-06-05 14:50:00,79.11,79.11,79.02,79.1,1200.0,61.9895,61.9895,61.919,61.9817,1200.0
2015-06-05 14:55:00,79.14,79.14,79.03,79.03,700.0,62.013,62.013,61.9268,61.9268,700.0
2015-06-05 15:00:00,79.03,79.03,78.92,78.93,1000.0,61.9268,61.9268,61.8406,61.8485,1000.0
2015-06-05 15:05:00,78.91,78.93,78.78,78.8,1700.0,61.8328,61.8485,61.7309,61.7466,1700.0
2015-06-05 15:10:00,78.85,78.85,78.63,78.69,2000.0,61.7858,61.7858,61.6134,61.6604,2000.0
2015-06-05 15:15:00,78.62,78.7,78.62,78.66,700.0,61.6056,61.6682,61.6056,61.6369,700.0
2015-06-05 15:20:00,78.51,78.6,78.49,78.58,1600.0,61.5194,61.5899,61.5037,61.5742,1600.0
2015-06-05 15:25:00,78.53,78.54,78.37,78.42,900.0,61.535,61.5429,61.4097,61.4488,900.0
2015-06-05 15:30:00,78.52,78.52,78.39,78.39,900.0,61.5272,61.5272,61.4253,61.4253,900.0
2015-06-05 15:35:00,78.5,78.5,78.28,78.35,2307.0,61.5115,61.5115,61.3391,61.394,2307.0
2015-06-05 15:40:00,78.33,78.33,78.19,78.3,2506.0,61.3783,61.3783,61.2686,61.3548,2506.0
2015-06-05 15:45:00,78.26,78.46,78.26,78.36,2906.0,61.3235,61.4802,61.3235,61.4018,2906.0
2015-06-05 15:50:00,78.36,78.38,78.24,78.24,4695.0,61.4018,61.4175,61.3078,61.3078,4695.0
2015-06-05 15:55:00,78.26,78.31,78.23,78.27,5100.0,61.3235,61.3626,61.3,61.3313,5100.0
2015-06-08 09:30:00,78.02,78.33,78.02,78.33,400.0,61.1354,61.3783,61.1354,61.3783,400.0
2015-06-08 09:35:00,78.4,78.83,78.4,78.83,1200.0,61.4332,61.7701,61.4332,61.7701,1200.0
2015-06-08 09:40:00,79.36,79.45,79.26,79.39,2600.0,62.1854,62.2559,62.1071,62.2089,2600.0
2015-06-08 09:45:00,79.49,79.56,79.48,79.53,2400.0,62.2873,62.3421,62.2794,62.3186,2400.0
2015-06-08 09:50:00,79.47,79.7,79.35,79.7,1000.0,62.2716,62.4518,62.1776,62.4518,1000.0
2015-06-08 09:55:00,79.81,79.81,79.61,79.7,1100.0,62.538,62.538,62.3813,62.4518,1100.0
2015-06-08 10:00:00,79.71,79.82,79.62,79.77,2100.0,62.4597,62.5459,62.3891,62.5067,2100.0
2015-06-08 10:05:00,79.87,80.08,79.87,80.03,2702.0,62.585,62.7496,62.585,62.7104,2702.0
2015-06-08 10:10:00,80.0,80.19,79.93,80.19,2900.0,62.6869,62.8358,62.6321,62.8358,2900.0
2015-06-08 10:15:00,80.11,80.16,79.98,80.13,2400.0,62.7731,62.8123,62.6712,62.7888,2400.0
2015-06-08 10:20:00,80.11,80.28,80.1,80.27,2100.0,62.7731,62.9063,62.7653,62.8985,2100.0
2015-06-08 10:25:00,80.27,80.27,79.99,80.14,1000.0,62.8985,62.8985,62.6791,62.7966,1000.0
2015-06-08 10:30:00,80.18,80.31,80.18,80.31,2000.0,62.828,62.9298,62.828,62.9298,2000.0
2015-06-08 10:35:00,80.38,80.41,80.22,80.22,1425.0,62.9847,63.0082,62.8593,62.8593,1425.0
2015-06-08 10:40:00,80.18,80.18,79.85,79.85,1100.0,62.828,62.828,62.5694,62.5694,1100.0
2015-06-08 10:45:00,79.8,79.8,79.59,79.66,2400.0,62.5302,62.5302,62.3656,62.4205,2400.0
2015-06-08 10:50:00,79.63,79.63,79.58,79.63,1000.0,62.397,62.397,62.3578,62.397,1000.0
2015-06-08 10:55:00,79.62,79.63,79.56,79.57,801.0,62.3891,62.397,62.3421,62.35,801.0
2015-06-08 11:00:00,79.53,79.6,79.5,79.54,1700.0,62.3186,62.3735,62.2951,62.3265,1700.0
2015-06-08 11:05:00,79.5,79.55,79.5,79.54,1700.0,62.2951,62.3343,62.2951,62.3265,1700.0
2015-06-08 11:10:00,79.56,79.56,79.49,79.51,2100.0,62.3421,62.3421,62.2873,62.3029,2100.0
2015-06-08 11:15:00,79.53,79.53,79.45,79.47,2100.0,62.3186,62.3186,62.2559,62.2716,2100.0
2015-06-08 11:20:00,79.46,79.46,79.38,79.43,1500.0,62.2638,62.2638,62.2011,62.2403,1500.0
2015-06-08 11:25:00,79.48,79.51,79.41,79.41,1600.0,62.2794,62.3029,62.2246,62.2246,1600.0
2015-06-08 11:30:00,79.39,79.45,79.38,79.45,700.0,62.2089,62.2559,62.2011,62.2559,700.0
2015-06-08 11:35:00,79.43,79.64,79.43,79.64,2000.0,62.2403,62.4048,62.2403,62.4048,2000.0
2015-06-08 11:40:00,79.67,79.67,79.44,79.44,2200.0,62.4283,62.4283,62.2481,62.2481,2200.0
2015-06-08 11:45:00,79.4,79.4,79.26,79.26,600.0,62.2168,62.2168,62.1071,62.1071,600.0
2015-06-08 11:50:00,79.24,79.24,79.22,79.24,800.0,62.0914,62.0914,62.0757,62.0914,800.0
2015-06-08 11:55:00,79.31,79.38,79.19,79.19,1300.0,62.1462,62.2011,62.0522,62.0522,1300.0
2015-06-08 12:00:00,79.24,79.28,79.24,79.25,1000.0,62.0914,62.1227,62.0914,62.0992,1000.0
2015-06-08 12:05:00,79.33,79.33,79.25,79.27,1200.0,62.1619,62.1619,62.0992,62.1149,1200.0
2015-06-08 12:10:00,79.27,79.27,79.13,79.13,1400.0,62.1149,62.1149,62.0052,62.0052,1400.0
2015-06-08 12:15:00,79.12,79.16,79.11,79.11,800.0,61.9974,62.0287,61.9895,61.9895,800.0
2015-06-08 12:20:00,79.09,79.18,79.09,79.12,900.0,61.9738,62.0444,61.9738,61.9974,900.0
2015-06-08 12:25:00,79.11,79.23,79.08,79.17,1300.0,61.9895,62.0835,61.966,62.0365,1300.0
2015-06-08 12:30:00,79.18,79.27,79.13,79.13,800.0,62.0444,62.1149,62.0052,62.0052,800.0
2015-06-08 12:35:00,78.99,78.99,78.96,78.96,900.0,61.8955,61.8955,61.872,61.872,900.0
2015-06-08 12:40:00,78.92,78.95,78.92,78.95,200.0,61.8406,61.8641,61.8406,61.8641,200.0
2015-06-08 12:45:00,78.85,79.08,78.85,79.0,1100.0,61.7858,61.966,61.7858,61.9033,1100.0
2015-06-08 12:50:00,78.98,78.98,78.84,78.84,1500.0,61.8876,61.8876,61.7779,61.7779,1500.0
2015-06-08 12:55:00,78.85,78.85,78.81,78.84,700.0,61.7858,61.7858,61.7544,61.7779,700.0
2015-06-08 13:00:00,78.83,78.84,78.74,78.74,1000.0,61.7701,61.7779,61.6996,61.6996,1000.0
2015-06-08 13:05:00,78.72,78.73,78.67,78.71,1200.0,61.6839,61.6918,61.6447,61.6761,1200.0
2015-06-08 13:10:00,78.72,78.72,78.7,78.71,500.0,61.6839,61.6839,61.6682,61.6761,500.0
2015-06-08 13:15:00,78.84,78.88,78.84,78.88,700.0,61.7779,61.8093,61.7779,61.8093,700.0
2015-06-08 13:20:00,78.87,78.87,78.77,78.84,900.0,61.8015,61.8015,61.7231,61.7779,900.0
2015-06-08 13:25:00,78.78,78.78,78.54,78.58,2000.0,61.7309,61.7309,61.5429,61.5742,2000.0
2015-06-08 13:30:00,78.59,78.65,78.59,78.63,1100.0,61.582,61.6291,61.582,61.6134,1100.0
2015-06-08 13:35:00,78.61,78.74,78.61,78.74,1200.0,61.5977,61.6996,61.5977,61.6996,1200.0
2015-06-08 13:40:00,78.72,78.79,78.72,78.76,700.0,61.6839,61.7388,61.6839,61.7153,700.0
2015-06-08 13:45:00,78.76,78.82,78.74,78.8,1200.0,61.7153,61.7623,61.6996,61.7466,1200.0
2015-06-08 13:50:00,78.81,78.81,78.77,78.78,500.0,61.7544,61.7544,61.7231,61.7309,500.0
2015-06-08 13:55:00,78.82,78.92,78.81,78.87,1500.0,61.7623,61.8406,61.7544,61.8015,1500.0
2015-06-08 14:00:00,78.78,78.87,78.78,78.87,800.0,61.7309,61.8015,61.7309,61.8015,800.0
2015-06-08 14:05:00,78.87,78.92,78.87,78.91,1115.0,61.8015,61.8406,61.8015,61.8328,1115.0
2015-06-08 14:10:00,78.88,78.88,78.78,78.78,1100.0,61.8093,61.8093,61.7309,61.7309,1100.0
2015-06-08 14:15:00,78.82,78.82,78.77,78.82,1300.0,61.7623,61.7623,61.7231,61.7623,1300.0
2015-06-08 14:20:00,78.82,78.82,78.75,78.77,1100.0,61.7623,61.7623,61.7074,61.7231,1100.0
2015-06-08 14:25:00,78.86,78.98,78.86,78.95,1700.0,61.7936,61.8876,61.7936,61.8641,1700.0
2015-06-08 14:30:00,79.02,79.07,79.02,79.04,1000.0,61.919,61.9582,61.919,61.9347,1000.0
2015-06-08 14:35:00,79.09,79.25,79.09,79.25,1700.0,61.9738,62.0992,61.9738,62.0992,1700.0
2015-06-08 14:40:00,79.29,79.43,79.29,79.4,2200.0,62.1306,62.2403,62.1306,62.2168,2200.0
2015-06-08 14:45:00,79.34,79.34,79.13,79.13,1200.0,62.1697,62.1697,62.0052,62.0052,1200.0
2015-06-08 14:50:00,79.15,79.18,79.03,79.03,1900.0,62.0209,62.0444,61.9268,61.9268,1900.0
2015-06-08 14:55:00,79.02,79.1,79.01,79.01,1700.0,61.919,61.9817,61.9112,61.9112,1700.0
2015-06-08 15:00:00,78.96,78.96,78.88,78.89,1300.0,61.872,61.872,61.8093,61.8171,1300.0
2015-06-08 15:05:00,78.9,78.94,78.9,78.91,1900.0,61.825,61.8563,61.825,61.8328,1900.0
2015-06-08 15:10:00,78.9,78.99,78.87,78.93,2000.0,61.825,61.8955,61.8015,61.8485,2000.0
2015-06-08 15:15:00,78.9,79.02,78.85,79.02,1500.0,61.825,61.919,61.7858,61.919,1500.0
2015-06-08 15:20:00,79.08,79.23,79.08,79.15,2000.0,61.966,62.0835,61.966,62.0209,2000.0
2015-06-08 15:25:00,79.13,79.13,79.03,79.03,1100.0,62.0052,62.0052,61.9268,61.9268,1100.0
2015-06-08 15:30:00,79.01,79.02,78.97,79.0,1900.0,61.9112,61.919,61.8798,61.9033,1900.0
2015-06-08 15:35:00,78.93,79.02,78.93,78.94,1200.0,61.8485,61.919,61.8485,61.8563,1200.0
2015-06-08 15:40:00,78.95,79.03,78.92,79.02,5341.0,61.8641,61.9268,61.8406,61.919,5341.0
2015-06-08 15:45:00,79.02,79.11,78.97,79.04,2700.0,61.919,61.9895,61.8798,61.9347,2700.0
2015-06-08 15:50:00,79.04,79.05,78.96,78.96,6600.0,61.9347,61.9425,61.872,61.872,6600.0
2015-06-08 15:55:00,78.91,78.95,78.84,78.84,3200.0,61.8328,61.8641,61.7779,61.7779,3200.0
2015-06-09 09:35:00,79.99,80.65,79.99,80.43,1384.0,62.6791,63.1962,62.6791,63.0238,1384.0
2015-06-09 09:40:00,80.58,80.71,80.52,80.52,1350.0,63.1414,63.2433,63.0944,63.0944,1350.0
2015-06-09 09:45:00,80.42,80.5,80.21,80.35,1500.0,63.016,63.0787,62.8515,62.9612,1500.0
2015-06-09 09:50:00,80.65,80.7,80.31,80.31,1700.0,63.1962,63.2354,62.9298,62.9298,1700.0
2015-06-09 09:55:00,80.05,80.05,79.91,79.91,737.0,62.7261,62.7261,62.6164,62.6164,737.0
2015-06-09 10:00:00,79.73,80.01,79.69,80.01,1300.0,62.4753,62.6947,62.444,62.6947,1300.0
2015-06-09 10:05:00,79.76,79.96,79.76,79.96,300.0,62.4988,62.6556,62.4988,62.6556,300.0
2015-06-09 10:10:00,79.96,79.97,79.83,79.83,800.0,62.6556,62.6634,62.5537,62.5537,800.0
2015-06-09 10:15:00,79.81,79.84,79.65,79.66,400.0,62.538,62.5615,62.4127,62.4205,400.0
2015-06-09 10:20:00,79.7,79.71,79.66,79.71,300.0,62.4518,62.4597,62.4205,62.4597,300.0
2015-06-09 10:25:00,79.6,79.6,79.46,79.55,600.0,62.3735,62.3735,62.2638,62.3343,600.0
2015-06-09 10:30:00,79.77,79.82,79.77,79.82,200.0,62.5067,62.5459,62.5067,62.5459,200.0
2015-06-09 10:35:00,80.02,80.02,80.02,80.02,100.0,62.7026,62.7026,62.7026,62.7026,100.0
2015-06-09 10:40:00,80.09,80.09,80.07,80.07,200.0,62.7574,62.7574,62.7418,62.7418,200.0
2015-06-09 10:45:00,80.07,80.07,80.07,80.07,0.0,62.7418,62.7418,62.7418,62.7418,0.0
2015-06-09 10:50:00,80.04,80.04,80.03,80.03,200.0,62.7182,62.7182,62.7104,62.7104,200.0
2015-06-09 10:55:00,79.79,79.93,79.79,79.93,300.0,62.5224,62.6321,62.5224,62.6321,300.0
2015-06-09 11:00:00,79.92,79.96,79.9,79.9,500.0,62.6242,62.6556,62.6085,62.6085,500.0
2015-06-09 11:05:00,79.97,80.0,79.97,80.0,300.0,62.6634,62.6869,62.6634,62.6869,300.0
2015-06-09 11:10:00,80.24,80.39,80.24,80.39,500.0,62.875,62.9925,62.875,62.9925,500.0
2015-06-09 11:15:00,80.39,80.39,80.39,80.39,0.0,62.9925,62.9925,62.9925,62.9925,0.0
2015-06-09 11:20:00,80.32,80.34,80.27,80.29,700.0,62.9377,62.9533,62.8985,62.9141,700.0
2015-06-09 11:25:00,80.2,80.2,80.18,80.18,200.0,62.8436,62.8436,62.828,62.828,200.0
2015-06-09 11:30:00,80.14,80.3,80.14,80.3,200.0,62.7966,62.922,62.7966,62.922,200.0
2015-06-09 11:35:00,80.3,80.3,80.3,80.3,0.0,62.922,62.922,62.922,62.922,0.0
2015-06-09 11:40:00,80.3,80.32,80.12,80.12,1462.0,62.922,62.9377,62.7809,62.7809,1462.0
2015-06-09 11:45:00,80.03,80.03,79.96,79.96,400.0,62.7104,62.7104,62.6556,62.6556,400.0
2015-06-09 11:50:00,79.92,79.98,79.92,79.98,400.0,62.6242,62.6712,62.6242,62.6712,400.0
2015-06-09 11:55:00,80.15,80.15,80.15,80.15,100.0,62.8044,62.8044,62.8044,62.8044,100.0
2015-06-09 12:00:00,79.99,80.0,79.99,80.0,200.0,62.6791,62.6869,62.6791,62.6869,200.0
2015-06-09 12:05:00,79.96,80.15,79.96,80.1,1000.0,62.6556,62.8044,62.6556,62.7653,1000.0
2015-06-09 12:10:00,80.12,80.13,79.99,80.02,500.0,62.7809,62.7888,62.6791,62.7026,500.0
2015-06-09 12:15:00,80.0,80.19,80.0,80.12,900.0,62.6869,62.8358,62.6869,62.7809,900.0
2015-06-09 12:20:00,80.27,80.29,80.21,80.21,600.0,62.8985,62.9141,62.8515,62.8515,600.0
2015-06-09 12:25:00,80.2,80.2,80.2,80.2,200.0,62.8436,62.8436,62.8436,62.8436,200.0
2015-06-09 12:30:00,80.23,80.38,80.23,80.3,700.0,62.8671,62.9847,62.8671,62.922,700.0
2015-06-09 12:35:00,80.25,80.26,80.17,80.26,500.0,62.8828,62.8906,62.8201,62.8906,500.0
2015-06-09 12:40:00,80.33,80.41,80.32,80.38,800.0,62.9455,63.0082,62.9377,62.9847,800.0
2015-06-09 12:45:00,80.36,80.36,80.31,80.31,300.0,62.969,62.969,62.9298,62.9298,300.0
2015-06-09 12:50:00,80.23,80.23,80.2,80.2,400.0,62.8671,62.8671,62.8436,62.8436,400.0
2015-06-09 12:55:00,80.24,80.43,80.24,80.43,353.0,62.875,63.0238,62.875,63.0238,353.0
2015-06-09 13:00:00,80.43,80.53,80.41,80.47,800.0,63.0238,63.1022,63.0082,63.0552,800.0
2015-06-09 13:05:00,80.4,80.53,80.4,80.5,900.0,63.0003,63.1022,63.0003,63.0787,900.0
2015-06-09 13:10:00,80.4,80.51,80.4,80.51,600.0,63.0003,63.0865,63.0003,63.0865,600.0
2015-06-09 13:15:00,80.55,80.65,80.55,80.6,900.0,63.1179,63.1962,63.1179,63.1571,900.0
2015-06-09 13:20:00,80.5,80.62,80.5,80.62,600.0,63.0787,63.1727,63.0787,63.1727,600.0
2015-06-09 13:25:00,80.66,80.77,80.66,80.73,700.0,63.2041,63.2903,63.2041,63.2589,700.0
2015-06-09 13:30:00,80.75,80.89,80.75,80.89,300.0,63.2746,63.3843,63.2746,63.3843,300.0
2015-06-09 13:35:00,80.83,80.84,80.74,80.77,700.0,63.3373,63.3451,63.2668,63.2903,700.0
2015-06-09 13:40:00,80.71,80.71,80.64,80.64,400.0,63.2433,63.2433,63.1884,63.1884,400.0
2015-06-09 13:45:00,80.66,80.7,80.61,80.69,800.0,63.2041,63.2354,63.1649,63.2276,800.0
2015-06-09 13:50:00,80.63,80.69,80.58,80.58,500.0,63.1806,63.2276,63.1414,63.1414,500.0
2015-06-09 13:55:00,80.54,80.69,80.54,80.69,591.0,63.11,63.2276,63.11,63.2276,591.0
2015-06-09 14:00:00,80.68,80.69,80.58,80.58,1438.0,63.2197,63.2276,63.1414,63.1414,1438.0
2015-06-09 14:05:00,80.47,80.56,80.47,80.56,400.0,63.0552,63.1257,63.0552,63.1257,400.0
2015-06-09 14:10:00,80.62,80.62,80.51,80.51,400.0,63.1727,63.1727,63.0865,63.0865,400.0
2015-06-09 14:15:00,80.5,80.5,80.41,80.45,800.0,63.0787,63.0787,63.0082,63.0395,800.0
2015-06-09 14:20:00,80.42,80.42,80.42,80.42,100.0,63.016,63.016,63.016,63.016,100.0
2015-06-09 14:25:00,80.34,80.4,80.3,80.3,1000.0,62.9533,63.0003,62.922,62.922,1000.0
2015-06-09 14:30:00,80.32,80.33,80.22,80.22,1100.0,62.9377,62.9455,62.8593,62.8593,1100.0
2015-06-09 14:35:00,80.18,80.44,80.18,80.44,1400.0,62.828,63.0317,62.828,63.0317,1400.0
2015-06-09 14:40:00,80.39,80.49,80.36,80.49,600.0,62.9925,63.0709,62.969,63.0709,600.0
2015-06-09 14:45:00,80.47,80.5,80.45,80.49,1100.0,63.0552,63.0787,63.0395,63.0709,1100.0
2015-06-09 14:50:00,80.52,80.6,80.31,80.37,2008.0,63.0944,63.1571,62.9298,62.9768,2008.0
2015-06-09 14:55:00,80.33,80.45,80.33,80.44,600.0,62.9455,63.0395,62.9455,63.0317,600.0
2015-06-09 15:00:00,80.38,80.38,80.18,80.18,1600.0,62.9847,62.9847,62.828,62.828,1600.0
2015-06-09 15:05:00,80.16,80.23,80.16,80.19,700.0,62.8123,62.8671,62.8123,62.8358,700.0
2015-06-09 15:10:00,80.18,80.29,80.18,80.29,600.0,62.828,62.9141,62.828,62.9141,600.0
2015-06-09 15:15:00,80.29,80.29,80.2,80.23,1200.0,62.9141,62.9141,62.8436,62.8671,1200.0
2015-06-09 15:20:00,80.23,80.25,80.17,80.17,1400.0,62.8671,62.8828,62.8201,62.8201,1400.0
2015-06-09 15:25:00,80.19,80.26,80.19,80.24,1700.0,62.8358,62.8906,62.8358,62.875,1700.0
2015-06-09 15:30:00,80.23,80.23,80.13,80.13,1619.0,62.8671,62.8671,62.7888,62.7888,1619.0
2015-06-09 15:35:00,80.13,80.15,79.96,79.96,2400.0,62.7888,62.8044,62.6556,62.6556,2400.0
2015-06-09 15:40:00,79.98,79.99,79.82,79.88,2016.0,62.6712,62.6791,62.5459,62.5929,2016.0
2015-06-09 15:45:00,79.86,79.9,79.83,79.83,3400.0,62.5772,62.6085,62.5537,62.5537,3400.0
2015-06-09 15:50:00,79.84,79.94,79.84,79.87,7543.0,62.5615,62.6399,62.5615,62.585,7543.0
2015-06-09 15:55:00,79.85,79.99,79.8,79.99,3028.0,62.5694,62.6791,62.5302,62.6791,3028.0
2015-06-10 09:30:00,81.09,81.09,80.85,80.85,2851.0,63.541,63.541,63.353,63.353,2851.0
2015-06-10 09:35:00,80.91,80.97,80.84,80.97,1175.0,63.4,63.447,63.3451,63.447,1175.0
2015-06-10 09:40:00,80.89,81.25,80.89,81.24,2100.0,63.3843,63.6664,63.3843,63.6586,2100.0
2015-06-10 09:45:00,81.02,81.02,80.8,80.88,2735.0,63.4862,63.4862,63.3138,63.3765,2735.0
2015-06-10 09:50:00,80.96,81.06,80.96,80.97,800.0,63.4391,63.5175,63.4391,63.447,800.0
2015-06-10 09:55:00,80.97,80.97,80.97,80.97,0.0,63.447,63.447,63.447,63.447,0.0
2015-06-10 10:00:00,80.67,80.67,80.66,80.66,200.0,63.2119,63.2119,63.2041,63.2041,200.0
2015-06-10 10:05:00,80.65,80.74,80.63,80.74,500.0,63.1962,63.2668,63.1806,63.2668,500.0
2015-06-10 10:10:00,80.58,80.62,80.43,80.6,1100.0,63.1414,63.1727,63.0238,63.1571,1100.0
2015-06-10 10:15:00,80.6,80.6,80.51,80.51,631.0,63.1571,63.1571,63.0865,63.0865,631.0
2015-06-10 10:20:00,80.45,80.55,80.35,80.4,700.0,63.0395,63.1179,62.9612,63.0003,700.0
2015-06-10 10:25:00,80.44,80.51,80.44,80.51,500.0,63.0317,63.0865,63.0317,63.0865,500.0
2015-06-10 10:30:00,80.76,80.98,80.76,80.98,1200.0,63.2824,63.4548,63.2824,63.4548,1200.0
2015-06-10 10:35:00,80.98,81.04,80.85,80.85,1900.0,63.4548,63.5018,63.353,63.353,1900.0
2015-06-10 10:40:00,80.74,80.74,80.74,80.74,100.0,63.2668,63.2668,63.2668,63.2668,100.0
2015-06-10 10:45:00,80.86,80.86,80.86,80.86,100.0,63.3608,63.3608,63.3608,63.3608,100.0
2015-06-10 10:50:00,80.69,80.77,80.69,80.76,600.0,63.2276,63.2903,63.2276,63.2824,600.0
2015-06-10 10:55:00,80.84,80.84,80.82,80.82,300.0,63.3451,63.3451,63.3294,63.3294,300.0
2015-06-10 11:00:00,80.79,80.79,80.73,80.73,600.0,63.3059,63.3059,63.2589,63.2589,600.0
2015-06-10 11:05:00,80.71,80.76,80.5,80.55,3300.0,63.2433,63.2824,63.0787,63.1179,3300.0
2015-06-10 11:10:00,80.53,80.72,80.53,80.71,800.0,63.1022,63.2511,63.1022,63.2433,800.0
2015-06-10 11:15:00,80.64,80.64,80.51,80.51,400.0,63.1884,63.1884,63.0865,63.0865,400.0
2015-06-10 11:20:00,80.64,80.64,80.49,80.49,1050.0,63.1884,63.1884,63.0709,63.0709,1050.0
2015-06-10 11:25:00,80.58,80.6,80.42,80.44,3231.0,63.1414,63.1571,63.016,63.0317,3231.0
2015-06-10 11:30:00,80.39,80.39,80.39,80.39,200.0,62.9925,62.9925,62.9925,62.9925,200.0
2015-06-10 11:35:00,80.42,80.42,80.42,80.42,200.0,63.016,63.016,63.016,63.016,200.0
2015-06-10 11:40:00,80.33,80.48,80.33,80.48,800.0,62.9455,63.063,62.9455,63.063,800.0
2015-06-10 11:45:00,80.59,80.59,80.46,80.46,300.0,63.1492,63.1492,63.0474,63.0474,300.0
2015-06-10 11:50:00,80.53,80.54,80.53,80.54,200.0,63.1022,63.11,63.1022,63.11,200.0
2015-06-10 11:55:00,80.43,80.7,80.42,80.7,1400.0,63.0238,63.2354,63.016,63.2354,1400.0
2015-06-10 12:00:00,80.66,80.68,80.66,80.68,1000.0,63.2041,63.2197,63.2041,63.2197,1000.0
2015-06-10 12:05:00,80.57,80.67,80.57,80.67,200.0,63.1336,63.2119,63.1336,63.2119,200.0
2015-06-10 12:10:00,80.75,80.75,80.65,80.65,800.0,63.2746,63.2746,63.1962,63.1962,800.0
2015-06-10 12:15:00,80.71,80.77,80.71,80.77,200.0,63.2433,63.2903,63.2433,63.2903,200.0
2015-06-10 12:20:00,80.75,80.75,80.7,80.74,400.0,63.2746,63.2746,63.2354,63.2668,400.0
2015-06-10 12:25:00,80.84,80.92,80.83,80.92,700.0,63.3451,63.4078,63.3373,63.4078,700.0
2015-06-10 12:30:00,80.96,80.96,80.96,80.96,100.0,63.4391,63.4391,63.4391,63.4391,100.0
2015-06-10 12:35:00,80.96,81.0,80.96,81.0,400.0,63.4391,63.4705,63.4391,63.4705,400.0
2015-06-10 12:40:00,81.07,81.08,81.07,81.08,300.0,63.5253,63.5332,63.5253,63.5332,300.0
2015-06-10 12:45:00,81.1,81.13,81.07,81.12,1500.0,63.5489,63.5724,63.5253,63.5645,1500.0
2015-06-10 12:50:00,81.12,81.17,81.12,81.13,700.0,63.5645,63.6037,63.5645,63.5724,700.0
2015-06-10 12:55:00,81.3,81.49,81.3,81.49,600.0,63.7056,63.8544,63.7056,63.8544,600.0
2015-06-10 13:00:00,81.5,81.52,81.39,81.39,300.0,63.8623,63.878,63.7761,63.7761,300.0
2015-06-10 13:05:00,81.34,81.56,81.34,81.51,1100.0,63.7369,63.9093,63.7369,63.8701,1100.0
2015-06-10 13:10:00,81.31,81.39,81.31,81.39,200.0,63.7134,63.7761,63.7134,63.7761,200.0
2015-06-10 13:15:00,81.54,81.64,81.54,81.64,1634.0,63.8936,63.972,63.8936,63.972,1634.0
2015-06-10 13:20:00,81.57,81.57,81.5,81.5,600.0,63.9171,63.9171,63.8623,63.8623,600.0
2015-06-10 13:25:00,81.68,81.73,81.68,81.73,400.0,64.0033,64.0425,64.0033,64.0425,400.0
2015-06-10 13:30:00,81.61,81.61,81.48,81.48,2960.0,63.9485,63.9485,63.8466,63.8466,2960.0
2015-06-10 13:35:00,81.47,81.5,81.29,81.29,1266.0,63.8388,63.8623,63.6977,63.6977,1266.0
2015-06-10 13:40:00,81.3,81.31,81.28,81.28,300.0,63.7056,63.7134,63.6899,63.6899,300.0
2015-06-10 13:45:00,81.21,81.3,81.21,81.3,400.0,63.635,63.7056,63.635,63.7056,400.0
2015-06-10 13:50:00,81.26,81.26,81.22,81.22,200.0,63.6742,63.6742,63.6429,63.6429,200.0
2015-06-10 13:55:00,81.24,81.24,81.23,81.23,200.0,63.6586,63.6586,63.6507,63.6507,200.0
2015-06-10 14:00:00,81.23,81.23,81.23,81.23,0.0,63.6507,63.6507,63.6507,63.6507,0.0
2015-06-10 14:05:00,81.35,81.51,81.35,81.51,300.0,63.7447,63.8701,63.7447,63.8701,300.0
2015-06-10 14:10:00,81.59,81.66,81.55,81.66,500.0,63.9328,63.9877,63.9015,63.9877,500.0
2015-06-10 14:15:00,81.61,81.68,81.61,81.68,300.0,63.9485,64.0033,63.9485,64.0033,300.0
2015-06-10 14:20:00,81.72,81.82,81.68,81.8,900.0,64.0347,64.113,64.0033,64.0974,900.0
2015-06-10 14:25:00,81.89,81.97,81.89,81.91,700.0,64.1679,64.2306,64.1679,64.1836,700.0
2015-06-10 14:30:00,81.89,81.93,81.87,81.93,300.0,64.1679,64.1992,64.1522,64.1992,300.0
2015-06-10 14:35:00,81.94,81.95,81.9,81.91,600.0,64.2071,64.2149,64.1757,64.1836,600.0
2015-06-10 14:40:00,81.93,81.93,81.84,81.84,700.0,64.1992,64.1992,64.1287,64.1287,700.0
2015-06-10 14:45:00,81.84,81.84,81.84,81.84,0.0,64.1287,64.1287,64.1287,64.1287,0.0
2015-06-10 14:50:00,81.78,81.79,81.75,81.75,400.0,64.0817,64.0895,64.0582,64.0582,400.0
2015-06-10 14:55:00,81.71,81.72,81.65,81.65,1100.0,64.0268,64.0347,63.9798,63.9798,1100.0
2015-06-10 15:00:00,81.61,81.61,81.52,81.52,1200.0,63.9485,63.9485,63.878,63.878,1200.0
2015-06-10 15:05:00,81.51,81.51,81.4,81.42,2997.0,63.8701,63.8701,63.7839,63.7996,2997.0
2015-06-10 15:10:00,81.4,81.43,81.38,81.42,1800.0,63.7839,63.8074,63.7683,63.7996,1800.0
2015-06-10 15:15:00,81.31,81.31,81.2,81.24,1800.0,63.7134,63.7134,63.6272,63.6586,1800.0
2015-06-10 15:20:00,81.28,81.43,81.28,81.41,1200.0,63.6899,63.8074,63.6899,63.7918,1200.0
2015-06-10 15:25:00,81.43,81.5,81.41,81.5,700.0,63.8074,63.8623,63.7918,63.8623,700.0
2015-06-10 15:30:00,81.58,81.6,81.49,81.55,1300.0,63.925,63.9406,63.8544,63.9015,1300.0
2015-06-10 15:35:00,81.68,81.68,81.53,81.59,700.0,64.0033,64.0033,63.8858,63.9328,700.0
2015-06-10 15:40:00,81.57,81.66,81.54,81.63,1300.0,63.9171,63.9877,63.8936,63.9642,1300.0
2015-06-10 15:45:00,81.63,81.63,81.53,81.55,1500.0,63.9642,63.9642,63.8858,63.9015,1500.0
2015-06-10 15:50:00,81.57,81.59,81.43,81.46,2200.0,63.9171,63.9328,63.8074,63.8309,2200.0
2015-06-10 15:55:00,81.45,81.48,81.38,81.43,3000.0,63.8231,63.8466,63.7683,63.8074,3000.0
2015-06-11 09:35:00,81.23,81.29,81.23,81.29,200.0,63.6507,63.6977,63.6507,63.6977,200.0
2015-06-11 09:40:00,81.4,81.4,81.14,81.35,300.0,63.7839,63.7839,63.5802,63.7447,300.0
2015-06-11 09:45:00,81.15,81.3,81.11,81.3,700.0,63.588,63.7056,63.5567,63.7056,700.0
2015-06-11 09:50:00,81.33,81.33,81.29,81.29,200.0,63.7291,63.7291,63.6977,63.6977,200.0
2015-06-11 09:55:00,81.4,81.45,81.22,81.28,3000.0,63.7839,63.8231,63.6429,63.6899,3000.0
2015-06-11 10:00:00,81.38,81.49,81.08,81.13,700.0,63.7683,63.8544,63.5332,63.5724,700.0
2015-06-11 10:05:00,81.12,81.36,81.12,81.36,800.0,63.5645,63.7526,63.5645,63.7526,800.0
2015-06-11 10:10:00,81.34,81.46,81.34,81.46,300.0,63.7369,63.8309,63.7369,63.8309,300.0
2015-06-11 10:15:00,81.46,81.5,81.37,81.48,900.0,63.8309,63.8623,63.7604,63.8466,900.0
2015-06-11 10:20:00,81.66,81.75,81.66,81.68,800.0,63.9877,64.0582,63.9877,64.0033,800.0
2015-06-11 10:25:00,81.66,81.79,81.61,81.79,5144.0,63.9877,64.0895,63.9485,64.0895,5144.0
2015-06-11 10:30:00,81.79,81.79,81.4,81.42,1287.0,64.0895,64.0895,63.7839,63.7996,1287.0
2015-06-11 10:35:00,81.52,81.52,81.34,81.37,400.0,63.878,63.878,63.7369,63.7604,400.0
2015-06-11 10:40:00,81.4,81.46,81.34,81.37,2200.0,63.7839,63.8309,63.7369,63.7604,2200.0
2015-06-11 10:45:00,81.63,81.63,81.41,81.41,700.0,63.9642,63.9642,63.7918,63.7918,700.0
2015-06-11 10:50:00,81.35,81.35,81.35,81.35,100.0,63.7447,63.7447,63.7447,63.7447,100.0
2015-06-11 10:55:00,81.33,81.33,81.22,81.32,1988.0,63.7291,63.7291,63.6429,63.7212,1988.0
2015-06-11 11:00:00,81.34,81.41,81.32,81.33,600.0,63.7369,63.7918,63.7212,63.7291,600.0
2015-06-11 11:05:00,81.32,81.49,81.32,81.49,500.0,63.7212,63.8544,63.7212,63.8544,500.0
2015-06-11 11:10:00,81.61,81.61,81.47,81.47,600.0,63.9485,63.9485,63.8388,63.8388,600.0
2015-06-11 11:15:00,81.5,81.5,81.38,81.38,500.0,63.8623,63.8623,63.7683,63.7683,500.0
2015-06-11 11:20:00,81.45,81.47,81.33,81.37,700.0,63.8231,63.8388,63.7291,63.7604,700.0
2015-06-11 11:25:00,81.47,81.49,81.47,81.49,200.0,63.8388,63.8544,63.8388,63.8544,200.0
2015-06-11 11:30:00,81.46,81.54,81.46,81.54,400.0,63.8309,63.8936,63.8309,63.8936,400.0
2015-06-11 11:35:00,81.55,81.61,81.55,81.56,300.0,63.9015,63.9485,63.9015,63.9093,300.0
2015-06-11 11:40:00,81.46,81.56,81.44,81.44,500.0,63.8309,63.9093,63.8153,63.8153,500.0
2015-06-11 11:45:00,81.41,81.51,81.41,81.51,1500.0,63.7918,63.8701,63.7918,63.8701,1500.0
2015-06-11 11:50:00,81.59,81.59,81.51,81.51,400.0,63.9328,63.9328,63.8701,63.8701,400.0
2015-06-11 11:55:00,81.46,81.48,81.39,81.48,500.0,63.8309,63.8466,63.7761,63.8466,500.0
2015-06-11 12:00:00,81.51,81.57,81.51,81.57,200.0,63.8701,63.9171,63.8701,63.9171,200.0
2015-06-11 12:05:00,81.55,81.55,81.47,81.47,300.0,63.9015,63.9015,63.8388,63.8388,300.0
2015-06-11 12:10:00,81.32,81.4,81.32,81.36,2219.0,63.7212,63.7839,63.7212,63.7526,2219.0
2015-06-11 12:15:00,81.37,81.37,81.11,81.21,2600.0,63.7604,63.7604,63.5567,63.635,2600.0
2015-06-11 12:20:00,81.16,81.16,81.11,81.11,200.0,63.5959,63.5959,63.5567,63.5567,200.0
2015-06-11 12:25:00,81.09,81.13,81.09,81.13,300.0,63.541,63.5724,63.541,63.5724,300.0
2015-06-11 12:30:00,81.17,81.19,81.17,81.19,200.0,63.6037,63.6194,63.6037,63.6194,200.0
2015-06-11 12:35:00,81.28,81.28,81.22,81.24,500.0,63.6899,63.6899,63.6429,63.6586,500.0
2015-06-11 12:40:00,81.25,81.25,81.18,81.18,300.0,63.6664,63.6664,63.6115,63.6115,300.0
2015-06-11 12:45:00,81.18,81.18,81.05,81.11,800.0,63.6115,63.6115,63.5097,63.5567,800.0
2015-06-11 12:50:00,81.12,81.12,81.05,81.06,400.0,63.5645,63.5645,63.5097,63.5175,400.0
2015-06-11 12:55:00,81.05,81.1,81.05,81.1,200.0,63.5097,63.5489,63.5097,63.5489,200.0
2015-06-11 13:00:00,81.16,81.16,80.93,80.93,700.0,63.5959,63.5959,63.4156,63.4156,700.0
2015-06-11 13:05:00,80.92,80.92,80.86,80.9,700.0,63.4078,63.4078,63.3608,63.3921,700.0
2015-06-11 13:10:00,80.89,80.89,80.85,80.85,300.0,63.3843,63.3843,63.353,63.353,300.0
2015-06-11 13:15:00,80.85,80.91,80.85,80.91,400.0,63.353,63.4,63.353,63.4,400.0
2015-06-11 13:20:00,81.11,81.11,81.11,81.11,100.0,63.5567,63.5567,63.5567,63.5567,100.0
2015-06-11 13:25:00,81.19,81.21,81.19,81.19,300.0,63.6194,63.635,63.6194,63.6194,300.0
2015-06-11 13:30:00,81.12,81.18,81.09,81.18,800.0,63.5645,63.6115,63.541,63.6115,800.0
2015-06-11 13:35:00,81.08,81.08,81.07,81.07,300.0,63.5332,63.5332,63.5253,63.5253,300.0
2015-06-11 13:40:00,81.1,81.1,81.1,81.1,200.0,63.5489,63.5489,63.5489,63.5489,200.0
2015-06-11 13:45:00,81.24,81.24,81.05,81.06,1575.0,63.6586,63.6586,63.5097,63.5175,1575.0
2015-06-11 13:50:00,81.05,81.15,81.05,81.15,1000.0,63.5097,63.588,63.5097,63.588,1000.0
2015-06-11 13:55:00,81.17,81.17,81.14,81.15,300.0,63.6037,63.6037,63.5802,63.588,300.0
2015-06-11 14:00:00,81.12,81.24,81.12,81.24,500.0,63.5645,63.6586,63.5645,63.6586,500.0
2015-06-11 14:05:00,81.11,81.16,81.09,81.16,500.0,63.5567,63.5959,63.541,63.5959,500.0
2015-06-11 14:10:00,81.23,81.23,81.23,81.23,200.0,63.6507,63.6507,63.6507,63.6507,200.0
2015-06-11 14:15:00,81.27,81.28,81.27,81.28,200.0,63.6821,63.6899,63.6821,63.6899,200.0
2015-06-11 14:20:00,81.32,81.32,81.29,81.29,200.0,63.7212,63.7212,63.6977,63.6977,200.0
2015-06-11 14:25:00,81.25,81.25,81.18,81.19,400.0,63.6664,63.6664,63.6115,63.6194,400.0
2015-06-11 14:30:00,81.24,81.24,81.17,81.2,500.0,63.6586,63.6586,63.6037,63.6272,500.0
2015-06-11 14:35:00,81.19,81.19,81.15,81.15,300.0,63.6194,63.6194,63.588,63.588,300.0
2015-06-11 14:40:00,81.15,81.15,81.15,81.15,0.0,63.588,63.588,63.588,63.588,0.0
2015-06-11 14:45:00,81.19,81.2,81.14,81.14,600.0,63.6194,63.6272,63.5802,63.5802,600.0
2015-06-11 14:50:00,81.14,81.14,81.13,81.13,400.0,63.5802,63.5802,63.5724,63.5724,400.0
2015-06-11 14:55:00,81.05,81.07,81.05,81.05,500.0,63.5097,63.5253,63.5097,63.5097,500.0
2015-06-11 15:00:00,81.09,81.09,80.99,81.0,1000.0,63.541,63.541,63.4627,63.4705,1000.0
2015-06-11 15:05:00,81.04,81.07,81.01,81.07,600.0,63.5018,63.5253,63.4783,63.5253,600.0
2015-06-11 15:10:00,81.09,81.14,81.08,81.14,1204.0,63.541,63.5802,63.5332,63.5802,1204.0
2015-06-11 15:15:00,81.23,81.23,81.19,81.23,500.0,63.6507,63.6507,63.6194,63.6507,500.0
2015-06-11 15:20:00,81.22,81.22,81.06,81.07,800.0,63.6429,63.6429,63.5175,63.5253,800.0
2015-06-11 15:25:00,81.13,81.19,81.11,81.19,400.0,63.5724,63.6194,63.5567,63.6194,400.0
2015-06-11 15:30:00,81.07,81.07,81.07,81.07,100.0,63.5253,63.5253,63.5253,63.5253,100.0
2015-06-11 15:35:00,81.06,81.06,80.83,80.86,1600.0,63.5175,63.5175,63.3373,63.3608,1600.0
2015-06-11 15:40:00,80.87,80.87,80.84,80.84,500.0,63.3686,63.3686,63.3451,63.3451,500.0
2015-06-11 15:45:00,80.87,80.89,80.85,80.88,900.0,63.3686,63.3843,63.353,63.3765,900.0
2015-06-11 15:50:00,80.98,80.98,80.91,80.91,531.0,63.4548,63.4548,63.4,63.4,531.0
2015-06-11 15:55:00,80.89,81.07,80.88,81.07,1100.0,63.3843,63.5253,63.3765,63.5253,1100.0
2015-06-12 09:35:00,80.13,80.33,80.13,80.31,500.0,62.7888,62.9455,62.7888,62.9298,500.0
2015-06-12 09:40:00,80.31,80.68,80.31,80.68,924.0,62.9298,63.2197,62.9298,63.2197,924.0
2015-06-12 09:45:00,80.53,80.53,80.35,80.53,1350.0,63.1022,63.1022,62.9612,63.1022,1350.0
2015-06-12 09:50:00,80.41,80.41,80.14,80.26,600.0,63.0082,63.0082,62.7966,62.8906,600.0
2015-06-12 09:55:00,80.06,80.1,79.98,79.98,1302.0,62.7339,62.7653,62.6712,62.6712,1302.0
2015-06-12 10:00:00,80.04,80.23,80.04,80.23,700.0,62.7182,62.8671,62.7182,62.8671,700.0
2015-06-12 10:05:00,80.27,80.27,80.27,80.27,100.0,62.8985,62.8985,62.8985,62.8985,100.0
2015-06-12 10:10:00,80.01,80.22,80.01,80.22,700.0,62.6947,62.8593,62.6947,62.8593,700.0
2015-06-12 10:15:00,80.12,80.2,80.12,80.2,700.0,62.7809,62.8436,62.7809,62.8436,700.0
2015-06-12 10:20:00,80.15,80.15,80.15,80.15,100.0,62.8044,62.8044,62.8044,62.8044,100.0
2015-06-12 10:25:00,80.01,80.05,80.01,80.05,300.0,62.6947,62.7261,62.6947,62.7261,300.0
2015-06-12 10:30:00,79.97,80.05,79.95,79.95,500.0,62.6634,62.7261,62.6477,62.6477,500.0
2015-06-12 10:35:00,79.98,79.98,79.98,79.98,100.0,62.6712,62.6712,62.6712,62.6712,100.0
2015-06-12 10:40:00,80.0,80.03,79.93,79.94,2800.0,62.6869,62.7104,62.6321,62.6399,2800.0
2015-06-12 10:45:00,79.97,79.97,79.94,79.94,200.0,62.6634,62.6634,62.6399,62.6399,200.0
2015-06-12 10:50:00,80.01,80.08,80.01,80.08,300.0,62.6947,62.7496,62.6947,62.7496,300.0
2015-06-12 10:55:00,80.04,80.08,80.03,80.08,400.0,62.7182,62.7496,62.7104,62.7496,400.0
2015-06-12 11:00:00,80.07,80.09,80.07,80.08,1000.0,62.7418,62.7574,62.7418,62.7496,1000.0
2015-06-12 11:05:00,80.06,80.28,80.04,80.25,7456.0,62.7339,62.9063,62.7182,62.8828,7456.0
2015-06-12 11:10:00,80.23,80.41,80.23,80.33,8481.0,62.8671,63.0082,62.8671,62.9455,8481.0
2015-06-12 11:15:00,80.34,80.45,80.28,80.44,1800.0,62.9533,63.0395,62.9063,63.0317,1800.0
2015-06-12 11:20:00,80.34,80.34,80.34,80.34,100.0,62.9533,62.9533,62.9533,62.9533,100.0
2015-06-12 11:25:00,80.41,80.49,80.38,80.42,400.0,63.0082,63.0709,62.9847,63.016,400.0
2015-06-12 11:30:00,80.32,80.41,80.16,80.4,2675.0,62.9377,63.0082,62.8123,63.0003,2675.0
2015-06-12 11:35:00,80.4,80.4,80.4,80.4,0.0,63.0003,63.0003,63.0003,63.0003,0.0
2015-06-12 11:40:00,80.06,80.12,80.02,80.02,700.0,62.7339,62.7809,62.7026,62.7026,700.0
2015-06-12 11:45:00,80.01,80.01,80.01,80.01,100.0,62.6947,62.6947,62.6947,62.6947,100.0
2015-06-12 11:50:00,80.1,80.26,80.1,80.26,600.0,62.7653,62.8906,62.7653,62.8906,600.0
2015-06-12 11:55:00,80.35,80.39,80.27,80.32,900.0,62.9612,62.9925,62.8985,62.9377,900.0
2015-06-12 12:00:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2015-06-12 12:05:00,80.22,80.22,80.22,80.22,0.0,62.8593,62.8593,62.8593,62.8593,0.0
2015-06-12 12:10:00,80.2,80.3,80.2,80.29,500.0,62.8436,62.922,62.8436,62.9141,500.0
2015-06-12 12:15:00,80.39,80.45,80.36,80.45,800.0,62.9925,63.0395,62.969,63.0395,800.0
2015-06-12 12:20:00,80.54,80.54,80.42,80.42,400.0,63.11,63.11,63.016,63.016,400.0
2015-06-12 12:25:00,80.53,80.53,80.42,80.42,600.0,63.1022,63.1022,63.016,63.016,600.0
2015-06-12 12:30:00,80.53,80.53,80.49,80.49,200.0,63.1022,63.1022,63.0709,63.0709,200.0
2015-06-12 12:35:00,80.58,80.58,80.42,80.51,800.0,63.1414,63.1414,63.016,63.0865,800.0
2015-06-12 12:40:00,80.48,80.48,80.4,80.4,400.0,63.063,63.063,63.0003,63.0003,400.0
2015-06-12 12:45:00,80.43,80.43,80.43,80.43,100.0,63.0238,63.0238,63.0238,63.0238,100.0
2015-06-12 12:50:00,80.47,80.47,80.45,80.45,200.0,63.0552,63.0552,63.0395,63.0395,200.0
2015-06-12 12:55:00,80.43,80.52,80.43,80.52,300.0,63.0238,63.0944,63.0238,63.0944,300.0
2015-06-12 13:00:00,80.46,80.46,80.46,80.46,100.0,63.0474,63.0474,63.0474,63.0474,100.0
2015-06-12 13:05:00,80.51,80.59,80.51,80.59,200.0,63.0865,63.1492,63.0865,63.1492,200.0
2015-06-12 13:10:00,80.67,80.67,80.67,80.67,100.0,63.2119,63.2119,63.2119,63.2119,100.0
2015-06-12 13:15:00,80.59,80.61,80.51,80.51,400.0,63.1492,63.1649,63.0865,63.0865,400.0
2015-06-12 13:20:00,80.51,80.51,80.51,80.51,0.0,63.0865,63.0865,63.0865,63.0865,0.0
2015-06-12 13:25:00,80.36,80.36,80.35,80.35,200.0,62.969,62.969,62.9612,62.9612,200.0
2015-06-12 13:30:00,80.33,80.45,80.31,80.31,900.0,62.9455,63.0395,62.9298,62.9298,900.0
2015-06-12 13:35:00,80.33,80.33,80.33,80.33,100.0,62.9455,62.9455,62.9455,62.9455,100.0
2015-06-12 13:40:00,80.23,80.39,80.23,80.33,800.0,62.8671,62.9925,62.8671,62.9455,800.0
2015-06-12 13:45:00,80.3,80.35,80.3,80.33,800.0,62.922,62.9612,62.922,62.9455,800.0
2015-06-12 13:50:00,80.38,80.42,80.38,80.4,400.0,62.9847,63.016,62.9847,63.0003,400.0
2015-06-12 13:55:00,80.5,80.52,80.5,80.52,300.0,63.0787,63.0944,63.0787,63.0944,300.0
2015-06-12 14:00:00,80.53,80.55,80.53,80.55,300.0,63.1022,63.1179,63.1022,63.1179,300.0
2015-06-12 14:05:00,80.59,80.59,80.59,80.59,100.0,63.1492,63.1492,63.1492,63.1492,100.0
2015-06-12 14:10:00,80.59,80.59,80.57,80.57,200.0,63.1492,63.1492,63.1336,63.1336,200.0
2015-06-12 14:15:00,80.7,80.72,80.7,80.7,300.0,63.2354,63.2511,63.2354,63.2354,300.0
2015-06-12 14:20:00,80.59,80.59,80.59,80.59,277.0,63.1492,63.1492,63.1492,63.1492,277.0
2015-06-12 14:25:00,80.57,80.57,80.57,80.57,200.0,63.1336,63.1336,63.1336,63.1336,200.0
2015-06-12 14:30:00,80.46,80.46,80.39,80.39,600.0,63.0474,63.0474,62.9925,62.9925,600.0
2015-06-12 14:35:00,80.44,80.44,80.41,80.41,200.0,63.0317,63.0317,63.0082,63.0082,200.0
2015-06-12 14:40:00,80.43,80.43,80.43,80.43,100.0,63.0238,63.0238,63.0238,63.0238,100.0
2015-06-12 14:45:00,80.47,80.49,80.35,80.35,500.0,63.0552,63.0709,62.9612,62.9612,500.0
2015-06-12 14:50:00,80.39,80.4,80.37,80.37,400.0,62.9925,63.0003,62.9768,62.9768,400.0
2015-06-12 14:55:00,80.35,80.35,80.35,80.35,100.0,62.9612,62.9612,62.9612,62.9612,100.0
2015-06-12 15:00:00,80.28,80.28,80.28,80.28,100.0,62.9063,62.9063,62.9063,62.9063,100.0
2015-06-12 15:05:00,80.24,80.31,80.24,80.31,500.0,62.875,62.9298,62.875,62.9298,500.0
2015-06-12 15:10:00,80.27,80.27,80.25,80.25,200.0,62.8985,62.8985,62.8828,62.8828,200.0
2015-06-12 15:15:00,80.27,80.31,80.27,80.31,567.0,62.8985,62.9298,62.8985,62.9298,567.0
2015-06-12 15:20:00,80.31,80.31,80.31,80.31,0.0,62.9298,62.9298,62.9298,62.9298,0.0
2015-06-12 15:25:00,80.4,80.4,80.32,80.32,400.0,63.0003,63.0003,62.9377,62.9377,400.0
2015-06-12 15:30:00,80.33,80.37,80.33,80.37,900.0,62.9455,62.9768,62.9455,62.9768,900.0
2015-06-12 15:35:00,80.36,80.36,80.32,80.32,800.0,62.969,62.969,62.9377,62.9377,800.0
2015-06-12 15:40:00,80.32,80.36,80.32,80.34,1700.0,62.9377,62.969,62.9377,62.9533,1700.0
2015-06-12 15:45:00,80.36,80.49,80.36,80.49,1400.0,62.969,63.0709,62.969,63.0709,1400.0
2015-06-12 15:50:00,80.56,80.66,80.53,80.66,2000.0,63.1257,63.2041,63.1022,63.2041,2000.0
2015-06-12 15:55:00,80.63,80.67,80.6,80.62,2506.0,63.1806,63.2119,63.1571,63.1727,2506.0
2015-06-15 09:30:00,79.85,79.93,79.83,79.93,700.0,62.5694,62.6321,62.5537,62.6321,700.0
2015-06-15 09:35:00,79.93,79.93,79.93,79.93,0.0,62.6321,62.6321,62.6321,62.6321,0.0
2015-06-15 09:40:00,79.98,79.98,79.85,79.94,2100.0,62.6712,62.6712,62.5694,62.6399,2100.0
2015-06-15 09:45:00,80.19,80.22,80.07,80.07,400.0,62.8358,62.8593,62.7418,62.7418,400.0
2015-06-15 09:50:00,79.96,79.96,79.8,79.8,500.0,62.6556,62.6556,62.5302,62.5302,500.0
2015-06-15 09:55:00,79.81,79.81,79.65,79.65,600.0,62.538,62.538,62.4127,62.4127,600.0
2015-06-15 10:00:00,79.63,79.74,79.54,79.67,5746.0,62.397,62.4832,62.3265,62.4283,5746.0
2015-06-15 10:05:00,79.6,79.73,79.53,79.56,2000.0,62.3735,62.4753,62.3186,62.3421,2000.0
2015-06-15 10:10:00,79.48,79.55,79.45,79.49,2414.0,62.2794,62.3343,62.2559,62.2873,2414.0
2015-06-15 10:15:00,79.5,79.52,79.31,79.31,1200.0,62.2951,62.3108,62.1462,62.1462,1200.0
2015-06-15 10:20:00,79.3,79.34,79.24,79.26,800.0,62.1384,62.1697,62.0914,62.1071,800.0
2015-06-15 10:25:00,79.27,79.46,79.27,79.46,1400.0,62.1149,62.2638,62.1149,62.2638,1400.0
2015-06-15 10:30:00,79.47,79.52,79.36,79.36,500.0,62.2716,62.3108,62.1854,62.1854,500.0
2015-06-15 10:35:00,79.31,79.34,79.23,79.34,600.0,62.1462,62.1697,62.0835,62.1697,600.0
2015-06-15 10:40:00,79.27,79.33,79.22,79.31,700.0,62.1149,62.1619,62.0757,62.1462,700.0
2015-06-15 10:45:00,79.24,79.4,79.24,79.37,500.0,62.0914,62.2168,62.0914,62.1932,500.0
2015-06-15 10:50:00,79.39,79.43,79.34,79.39,2168.0,62.2089,62.2403,62.1697,62.2089,2168.0
2015-06-15 10:55:00,79.45,79.53,79.43,79.53,5034.0,62.2559,62.3186,62.2403,62.3186,5034.0
2015-06-15 11:00:00,79.59,79.67,79.57,79.57,1800.0,62.3656,62.4283,62.35,62.35,1800.0
2015-06-15 11:05:00,79.56,79.8,79.56,79.8,1500.0,62.3421,62.5302,62.3421,62.5302,1500.0
2015-06-15 11:10:00,79.76,80.01,79.76,80.01,300.0,62.4988,62.6947,62.4988,62.6947,300.0
2015-06-15 11:15:00,79.85,79.87,79.83,79.87,1600.0,62.5694,62.585,62.5537,62.585,1600.0
2015-06-15 11:20:00,79.81,79.81,79.81,79.81,100.0,62.538,62.538,62.538,62.538,100.0
2015-06-15 11:25:00,79.79,79.83,79.77,79.83,1000.0,62.5224,62.5537,62.5067,62.5537,1000.0
2015-06-15 11:30:00,79.81,79.97,79.81,79.97,500.0,62.538,62.6634,62.538,62.6634,500.0
2015-06-15 11:35:00,79.94,79.94,79.81,79.81,800.0,62.6399,62.6399,62.538,62.538,800.0
2015-06-15 11:40:00,79.79,79.82,79.76,79.81,1600.0,62.5224,62.5459,62.4988,62.538,1600.0
2015-06-15 11:45:00,79.75,79.82,79.71,79.82,1100.0,62.491,62.5459,62.4597,62.5459,1100.0
2015-06-15 11:50:00,79.84,79.84,79.67,79.67,500.0,62.5615,62.5615,62.4283,62.4283,500.0
2015-06-15 11:55:00,79.63,79.63,79.63,79.63,300.0,62.397,62.397,62.397,62.397,300.0
2015-06-15 12:00:00,79.51,79.57,79.44,79.47,1300.0,62.3029,62.35,62.2481,62.2716,1300.0
2015-06-15 12:05:00,79.5,79.53,79.48,79.51,1700.0,62.2951,62.3186,62.2794,62.3029,1700.0
2015-06-15 12:10:00,79.55,79.63,79.39,79.63,4828.0,62.3343,62.397,62.2089,62.397,4828.0
2015-06-15 12:15:00,79.39,79.6,79.39,79.6,500.0,62.2089,62.3735,62.2089,62.3735,500.0
2015-06-15 12:20:00,79.52,79.52,79.42,79.48,400.0,62.3108,62.3108,62.2324,62.2794,400.0
2015-06-15 12:25:00,79.36,79.48,79.36,79.48,500.0,62.1854,62.2794,62.1854,62.2794,500.0
2015-06-15 12:30:00,79.58,79.58,79.51,79.51,200.0,62.3578,62.3578,62.3029,62.3029,200.0
2015-06-15 12:35:00,79.51,79.58,79.51,79.58,200.0,62.3029,62.3578,62.3029,62.3578,200.0
2015-06-15 12:40:00,79.57,79.63,79.57,79.63,300.0,62.35,62.397,62.35,62.397,300.0
2015-06-15 12:45:00,79.59,79.72,79.56,79.56,800.0,62.3656,62.4675,62.3421,62.3421,800.0
2015-06-15 12:50:00,79.58,79.63,79.57,79.63,400.0,62.3578,62.397,62.35,62.397,400.0
2015-06-15 12:55:00,79.75,79.77,79.68,79.72,900.0,62.491,62.5067,62.4362,62.4675,900.0
2015-06-15 13:00:00,79.65,79.67,79.64,79.66,500.0,62.4127,62.4283,62.4048,62.4205,500.0
2015-06-15 13:05:00,79.63,79.74,79.63,79.73,1200.0,62.397,62.4832,62.397,62.4753,1200.0
2015-06-15 13:10:00,79.73,79.76,79.52,79.55,1500.0,62.4753,62.4988,62.3108,62.3343,1500.0
2015-06-15 13:15:00,79.55,79.59,79.55,79.56,600.0,62.3343,62.3656,62.3343,62.3421,600.0
2015-06-15 13:20:00,79.49,79.49,79.43,79.43,200.0,62.2873,62.2873,62.2403,62.2403,200.0
2015-06-15 13:25:00,79.37,79.39,79.36,79.39,400.0,62.1932,62.2089,62.1854,62.2089,400.0
2015-06-15 13:30:00,79.43,79.46,79.39,79.46,500.0,62.2403,62.2638,62.2089,62.2638,500.0
2015-06-15 13:35:00,79.46,79.5,79.4,79.42,1172.0,62.2638,62.2951,62.2168,62.2324,1172.0
2015-06-15 13:40:00,79.41,79.41,79.31,79.31,300.0,62.2246,62.2246,62.1462,62.1462,300.0
2015-06-15 13:45:00,79.31,79.31,79.17,79.17,1000.0,62.1462,62.1462,62.0365,62.0365,1000.0
2015-06-15 13:50:00,79.34,79.34,79.26,79.29,400.0,62.1697,62.1697,62.1071,62.1306,400.0
2015-06-15 13:55:00,79.39,79.47,79.39,79.44,600.0,62.2089,62.2716,62.2089,62.2481,600.0
2015-06-15 14:00:00,79.54,79.57,79.51,79.56,600.0,62.3265,62.35,62.3029,62.3421,600.0
2015-06-15 14:05:00,79.51,79.55,79.46,79.49,1000.0,62.3029,62.3343,62.2638,62.2873,1000.0
2015-06-15 14:10:00,79.53,79.66,79.53,79.63,900.0,62.3186,62.4205,62.3186,62.397,900.0
2015-06-15 14:15:00,79.7,79.72,79.59,79.64,800.0,62.4518,62.4675,62.3656,62.4048,800.0
2015-06-15 14:20:00,79.57,79.65,79.57,79.57,800.0,62.35,62.4127,62.35,62.35,800.0
2015-06-15 14:25:00,79.56,79.58,79.43,79.43,800.0,62.3421,62.3578,62.2403,62.2403,800.0
2015-06-15 14:30:00,79.44,79.44,79.31,79.31,200.0,62.2481,62.2481,62.1462,62.1462,200.0
2015-06-15 14:35:00,79.34,79.35,79.31,79.31,500.0,62.1697,62.1776,62.1462,62.1462,500.0
2015-06-15 14:40:00,79.27,79.37,79.27,79.31,1000.0,62.1149,62.1932,62.1149,62.1462,1000.0
2015-06-15 14:45:00,79.29,79.32,79.29,79.32,600.0,62.1306,62.1541,62.1306,62.1541,600.0
2015-06-15 14:50:00,79.29,79.32,79.28,79.29,2016.0,62.1306,62.1541,62.1227,62.1306,2016.0
2015-06-15 14:55:00,79.3,79.3,79.17,79.24,700.0,62.1384,62.1384,62.0365,62.0914,700.0
2015-06-15 15:00:00,79.25,79.31,79.19,79.31,1800.0,62.0992,62.1462,62.0522,62.1462,1800.0
2015-06-15 15:05:00,79.3,79.38,79.3,79.33,1100.0,62.1384,62.2011,62.1384,62.1619,1100.0
2015-06-15 15:10:00,79.29,79.3,79.26,79.29,900.0,62.1306,62.1384,62.1071,62.1306,900.0
2015-06-15 15:15:00,79.36,79.36,79.24,79.27,500.0,62.1854,62.1854,62.0914,62.1149,500.0
2015-06-15 15:20:00,79.26,79.27,79.21,79.21,400.0,62.1071,62.1149,62.0679,62.0679,400.0
2015-06-15 15:25:00,79.18,79.27,79.08,79.27,2684.0,62.0444,62.1149,61.966,62.1149,2684.0
2015-06-15 15:30:00,79.3,79.39,79.28,79.39,1536.0,62.1384,62.2089,62.1227,62.2089,1536.0
2015-06-15 15:35:00,79.43,79.56,79.43,79.52,3000.0,62.2403,62.3421,62.2403,62.3108,3000.0
2015-06-15 15:40:00,79.55,79.64,79.54,79.63,2007.0,62.3343,62.4048,62.3265,62.397,2007.0
2015-06-15 15:45:00,79.64,79.64,79.5,79.51,1699.0,62.4048,62.4048,62.2951,62.3029,1699.0
2015-06-15 15:50:00,79.52,79.75,79.52,79.75,5600.0,62.3108,62.491,62.3108,62.491,5600.0
2015-06-15 15:55:00,79.75,79.77,79.67,79.77,2100.0,62.491,62.5067,62.4283,62.5067,2100.0
2015-06-16 09:30:00,79.69,79.69,79.69,79.69,100.0,62.444,62.444,62.444,62.444,100.0
2015-06-16 09:35:00,80.04,80.34,80.0,80.22,1100.0,62.7182,62.9533,62.6869,62.8593,1100.0
2015-06-16 09:40:00,80.08,80.08,79.79,79.92,1000.0,62.7496,62.7496,62.5224,62.6242,1000.0
2015-06-16 09:45:00,80.02,80.32,80.02,80.1,400.0,62.7026,62.9377,62.7026,62.7653,400.0
2015-06-16 09:50:00,80.1,80.25,80.03,80.06,1900.0,62.7653,62.8828,62.7104,62.7339,1900.0
2015-06-16 09:55:00,79.97,80.09,79.97,80.09,200.0,62.6634,62.7574,62.6634,62.7574,200.0
2015-06-16 10:00:00,79.94,79.94,79.72,79.74,700.0,62.6399,62.6399,62.4675,62.4832,700.0
2015-06-16 10:05:00,79.75,79.75,79.65,79.65,400.0,62.491,62.491,62.4127,62.4127,400.0
2015-06-16 10:10:00,79.63,79.68,79.63,79.68,200.0,62.397,62.4362,62.397,62.4362,200.0
2015-06-16 10:15:00,79.51,79.78,79.51,79.78,1900.0,62.3029,62.5145,62.3029,62.5145,1900.0
2015-06-16 10:20:00,79.86,79.93,79.72,79.72,500.0,62.5772,62.6321,62.4675,62.4675,500.0
2015-06-16 10:25:00,79.76,79.76,79.71,79.71,300.0,62.4988,62.4988,62.4597,62.4597,300.0
2015-06-16 10:30:00,79.66,79.75,79.66,79.75,300.0,62.4205,62.491,62.4205,62.491,300.0
2015-06-16 10:35:00,79.74,79.74,79.5,79.5,1625.0,62.4832,62.4832,62.2951,62.2951,1625.0
2015-06-16 10:40:00,79.5,79.5,79.38,79.38,854.0,62.2951,62.2951,62.2011,62.2011,854.0
2015-06-16 10:45:00,79.4,79.45,79.4,79.45,500.0,62.2168,62.2559,62.2168,62.2559,500.0
2015-06-16 10:50:00,79.49,79.54,79.43,79.54,700.0,62.2873,62.3265,62.2403,62.3265,700.0
2015-06-16 10:55:00,79.45,79.58,79.45,79.58,600.0,62.2559,62.3578,62.2559,62.3578,600.0
2015-06-16 11:00:00,79.56,79.67,79.56,79.61,2605.0,62.3421,62.4283,62.3421,62.3813,2605.0
2015-06-16 11:05:00,79.63,79.63,79.5,79.5,1100.0,62.397,62.397,62.2951,62.2951,1100.0
2015-06-16 11:10:00,79.56,79.58,79.4,79.4,3200.0,62.3421,62.3578,62.2168,62.2168,3200.0
2015-06-16 11:15:00,79.4,79.43,79.25,79.25,2700.0,62.2168,62.2403,62.0992,62.0992,2700.0
2015-06-16 11:20:00,79.24,79.24,79.14,79.19,700.0,62.0914,62.0914,62.013,62.0522,700.0
2015-06-16 11:25:00,79.21,79.29,79.21,79.29,400.0,62.0679,62.1306,62.0679,62.1306,400.0
2015-06-16 11:30:00,79.37,79.53,79.34,79.47,900.0,62.1932,62.3186,62.1697,62.2716,900.0
2015-06-16 11:35:00,79.53,79.66,79.53,79.66,400.0,62.3186,62.4205,62.3186,62.4205,400.0
2015-06-16 11:40:00,79.67,79.94,79.67,79.94,800.0,62.4283,62.6399,62.4283,62.6399,800.0
2015-06-16 11:45:00,79.97,79.97,79.93,79.93,400.0,62.6634,62.6634,62.6321,62.6321,400.0
2015-06-16 11:50:00,79.92,79.92,79.92,79.92,100.0,62.6242,62.6242,62.6242,62.6242,100.0
2015-06-16 11:55:00,79.84,79.93,79.84,79.9,300.0,62.5615,62.6321,62.5615,62.6085,300.0
2015-06-16 12:00:00,79.73,79.73,79.73,79.73,300.0,62.4753,62.4753,62.4753,62.4753,300.0
2015-06-16 12:05:00,79.82,79.82,79.82,79.82,100.0,62.5459,62.5459,62.5459,62.5459,100.0
2015-06-16 12:10:00,79.86,79.89,79.86,79.89,300.0,62.5772,62.6007,62.5772,62.6007,300.0
2015-06-16 12:15:00,79.89,79.89,79.89,79.89,0.0,62.6007,62.6007,62.6007,62.6007,0.0
2015-06-16 12:20:00,79.96,80.0,79.96,80.0,500.0,62.6556,62.6869,62.6556,62.6869,500.0
2015-06-16 12:25:00,79.98,80.13,79.96,80.13,500.0,62.6712,62.7888,62.6556,62.7888,500.0
2015-06-16 12:30:00,80.04,80.09,80.01,80.09,700.0,62.7182,62.7574,62.6947,62.7574,700.0
2015-06-16 12:35:00,80.12,80.17,80.12,80.17,300.0,62.7809,62.8201,62.7809,62.8201,300.0
2015-06-16 12:40:00,80.2,80.2,80.09,80.15,2300.0,62.8436,62.8436,62.7574,62.8044,2300.0
2015-06-16 12:45:00,80.14,80.3,80.14,80.3,4855.0,62.7966,62.922,62.7966,62.922,4855.0
2015-06-16 12:50:00,80.3,80.3,80.3,80.3,0.0,62.922,62.922,62.922,62.922,0.0
2015-06-16 12:55:00,80.34,80.4,80.33,80.4,652.0,62.9533,63.0003,62.9455,63.0003,652.0
2015-06-16 13:00:00,80.46,80.54,80.46,80.53,500.0,63.0474,63.11,63.0474,63.1022,500.0
2015-06-16 13:05:00,80.42,80.46,80.4,80.4,500.0,63.016,63.0474,63.0003,63.0003,500.0
2015-06-16 13:10:00,80.51,80.52,80.5,80.52,300.0,63.0865,63.0944,63.0787,63.0944,300.0
2015-06-16 13:15:00,80.57,80.57,80.55,80.55,200.0,63.1336,63.1336,63.1179,63.1179,200.0
2015-06-16 13:20:00,80.62,80.62,80.62,80.62,100.0,63.1727,63.1727,63.1727,63.1727,100.0
2015-06-16 13:25:00,80.66,80.68,80.66,80.67,500.0,63.2041,63.2197,63.2041,63.2119,500.0
2015-06-16 13:30:00,80.7,80.7,80.69,80.69,300.0,63.2354,63.2354,63.2276,63.2276,300.0
2015-06-16 13:35:00,80.72,80.72,80.69,80.69,200.0,63.2511,63.2511,63.2276,63.2276,200.0
2015-06-16 13:40:00,80.78,80.78,80.74,80.74,300.0,63.2981,63.2981,63.2668,63.2668,300.0
2015-06-16 13:45:00,80.74,80.74,80.74,80.74,0.0,63.2668,63.2668,63.2668,63.2668,0.0
2015-06-16 13:50:00,80.87,80.87,80.87,80.87,200.0,63.3686,63.3686,63.3686,63.3686,200.0
2015-06-16 13:55:00,80.91,81.0,80.9,81.0,798.0,63.4,63.4705,63.3921,63.4705,798.0
2015-06-16 14:00:00,80.94,80.94,80.91,80.91,200.0,63.4235,63.4235,63.4,63.4,200.0
2015-06-16 14:05:00,80.92,80.96,80.92,80.96,200.0,63.4078,63.4391,63.4078,63.4391,200.0
2015-06-16 14:10:00,81.04,81.04,80.98,81.03,800.0,63.5018,63.5018,63.4548,63.494,800.0
2015-06-16 14:15:00,81.09,81.15,81.09,81.15,1150.0,63.541,63.588,63.541,63.588,1150.0
2015-06-16 14:20:00,81.02,81.1,81.0,81.07,1500.0,63.4862,63.5489,63.4705,63.5253,1500.0
2015-06-16 14:25:00,81.0,81.03,80.96,80.96,600.0,63.4705,63.494,63.4391,63.4391,600.0
2015-06-16 14:30:00,80.98,81.03,80.98,81.03,2000.0,63.4548,63.494,63.4548,63.494,2000.0
2015-06-16 14:35:00,81.01,81.04,81.01,81.04,1077.0,63.4783,63.5018,63.4783,63.5018,1077.0
2015-06-16 14:40:00,81.04,81.04,81.0,81.0,300.0,63.5018,63.5018,63.4705,63.4705,300.0
2015-06-16 14:45:00,80.99,81.04,80.99,81.04,500.0,63.4627,63.5018,63.4627,63.5018,500.0
2015-06-16 14:50:00,81.01,81.04,80.99,81.03,1200.0,63.4783,63.5018,63.4627,63.494,1200.0
2015-06-16 14:55:00,80.93,80.94,80.93,80.94,400.0,63.4156,63.4235,63.4156,63.4235,400.0
2015-06-16 15:00:00,80.9,80.9,80.79,80.79,500.0,63.3921,63.3921,63.3059,63.3059,500.0
2015-06-16 15:05:00,80.81,80.81,80.66,80.67,500.0,63.3216,63.3216,63.2041,63.2119,500.0
2015-06-16 15:10:00,80.68,80.7,80.55,80.62,1300.0,63.2197,63.2354,63.1179,63.1727,1300.0
2015-06-16 15:15:00,80.59,80.65,80.58,80.58,900.0,63.1492,63.1962,63.1414,63.1414,900.0
2015-06-16 15:20:00,80.57,80.57,80.51,80.56,800.0,63.1336,63.1336,63.0865,63.1257,800.0
2015-06-16 15:25:00,80.53,80.53,80.47,80.47,300.0,63.1022,63.1022,63.0552,63.0552,300.0
2015-06-16 15:30:00,80.51,80.58,80.48,80.58,600.0,63.0865,63.1414,63.063,63.1414,600.0
2015-06-16 15:35:00,80.55,80.62,80.55,80.55,800.0,63.1179,63.1727,63.1179,63.1179,800.0
2015-06-16 15:40:00,80.53,80.57,80.51,80.56,1100.0,63.1022,63.1336,63.0865,63.1257,1100.0
2015-06-16 15:45:00,80.56,80.88,80.56,80.77,1800.0,63.1257,63.3765,63.1257,63.2903,1800.0
2015-06-16 15:50:00,80.79,80.79,80.72,80.72,1139.0,63.3059,63.3059,63.2511,63.2511,1139.0
2015-06-16 15:55:00,80.69,80.79,80.68,80.79,2300.0,63.2276,63.3059,63.2197,63.3059,2300.0
2015-06-17 09:30:00,81.45,81.97,81.45,81.97,1231.0,63.8231,64.2306,63.8231,64.2306,1231.0
2015-06-17 09:35:00,81.8,82.49,81.8,82.12,1700.0,64.0974,64.638,64.0974,64.3481,1700.0
2015-06-17 09:40:00,81.57,81.68,81.39,81.49,2520.0,63.9171,64.0033,63.7761,63.8544,2520.0
2015-06-17 09:45:00,81.46,81.46,80.98,81.01,1121.0,63.8309,63.8309,63.4548,63.4783,1121.0
2015-06-17 09:50:00,80.89,81.02,80.84,80.86,1000.0,63.3843,63.4862,63.3451,63.3608,1000.0
2015-06-17 09:55:00,80.84,80.84,80.84,80.84,100.0,63.3451,63.3451,63.3451,63.3451,100.0
2015-06-17 10:00:00,80.83,80.86,80.67,80.78,1700.0,63.3373,63.3608,63.2119,63.2981,1700.0
2015-06-17 10:05:00,80.8,80.93,80.8,80.82,1300.0,63.3138,63.4156,63.3138,63.3294,1300.0
2015-06-17 10:10:00,80.8,80.81,80.76,80.76,800.0,63.3138,63.3216,63.2824,63.2824,800.0
2015-06-17 10:15:00,80.75,80.81,80.75,80.81,600.0,63.2746,63.3216,63.2746,63.3216,600.0
2015-06-17 10:20:00,80.81,80.81,80.61,80.62,700.0,63.3216,63.3216,63.1649,63.1727,700.0
2015-06-17 10:25:00,80.68,80.82,80.68,80.82,400.0,63.2197,63.3294,63.2197,63.3294,400.0
2015-06-17 10:30:00,80.73,80.73,80.3,80.3,600.0,63.2589,63.2589,62.922,62.922,600.0
2015-06-17 10:35:00,80.2,80.26,80.0,80.26,1718.0,62.8436,62.8906,62.6869,62.8906,1718.0
2015-06-17 10:40:00,80.18,80.25,80.18,80.2,400.0,62.828,62.8828,62.828,62.8436,400.0
2015-06-17 10:45:00,80.0,80.0,79.99,79.99,275.0,62.6869,62.6869,62.6791,62.6791,275.0
2015-06-17 10:50:00,79.95,80.07,79.87,80.07,1000.0,62.6477,62.7418,62.585,62.7418,1000.0
2015-06-17 10:55:00,80.09,80.14,80.05,80.13,500.0,62.7574,62.7966,62.7261,62.7888,500.0
2015-06-17 11:00:00,80.13,80.13,80.13,80.13,0.0,62.7888,62.7888,62.7888,62.7888,0.0
2015-06-17 11:05:00,79.96,79.96,79.96,79.96,100.0,62.6556,62.6556,62.6556,62.6556,100.0
2015-06-17 11:10:00,79.83,79.94,79.83,79.92,1500.0,62.5537,62.6399,62.5537,62.6242,1500.0
2015-06-17 11:15:00,79.94,79.94,79.77,79.77,800.0,62.6399,62.6399,62.5067,62.5067,800.0
2015-06-17 11:20:00,79.77,79.78,79.76,79.78,400.0,62.5067,62.5145,62.4988,62.5145,400.0
2015-06-17 11:25:00,79.69,79.75,79.67,79.74,1300.0,62.444,62.491,62.4283,62.4832,1300.0
2015-06-17 11:30:00,79.73,79.73,79.58,79.61,400.0,62.4753,62.4753,62.3578,62.3813,400.0
2015-06-17 11:35:00,79.66,79.7,79.58,79.58,300.0,62.4205,62.4518,62.3578,62.3578,300.0
2015-06-17 11:40:00,79.57,79.6,79.3,79.3,1000.0,62.35,62.3735,62.1384,62.1384,1000.0
2015-06-17 11:45:00,79.27,79.28,79.14,79.24,1600.0,62.1149,62.1227,62.013,62.0914,1600.0
2015-06-17 11:50:00,79.2,79.29,79.2,79.29,300.0,62.06,62.1306,62.06,62.1306,300.0
2015-06-17 11:55:00,79.25,79.28,79.1,79.1,1200.0,62.0992,62.1227,61.9817,61.9817,1200.0
2015-06-17 12:00:00,79.16,79.23,79.14,79.18,400.0,62.0287,62.0835,62.013,62.0444,400.0
2015-06-17 12:05:00,79.11,79.17,79.06,79.17,1300.0,61.9895,62.0365,61.9503,62.0365,1300.0
2015-06-17 12:10:00,79.21,79.22,79.09,79.13,700.0,62.0679,62.0757,61.9738,62.0052,700.0
2015-06-17 12:15:00,79.13,79.13,78.9,78.95,1200.0,62.0052,62.0052,61.825,61.8641,1200.0
2015-06-17 12:20:00,78.94,79.03,78.94,79.03,200.0,61.8563,61.9268,61.8563,61.9268,200.0
2015-06-17 12:25:00,78.91,79.0,78.91,79.0,400.0,61.8328,61.9033,61.8328,61.9033,400.0
2015-06-17 12:30:00,78.97,79.04,78.97,79.04,400.0,61.8798,61.9347,61.8798,61.9347,400.0
2015-06-17 12:35:00,78.95,78.95,78.66,78.66,300.0,61.8641,61.8641,61.6369,61.6369,300.0
2015-06-17 12:40:00,78.6,78.8,78.6,78.77,1100.0,61.5899,61.7466,61.5899,61.7231,1100.0
2015-06-17 12:45:00,78.85,78.91,78.85,78.91,200.0,61.7858,61.8328,61.7858,61.8328,200.0
2015-06-17 12:50:00,78.84,78.84,78.71,78.73,381.0,61.7779,61.7779,61.6761,61.6918,381.0
2015-06-17 12:55:00,78.69,78.69,78.53,78.57,1300.0,61.6604,61.6604,61.535,61.5664,1300.0
2015-06-17 13:00:00,78.7,78.7,78.7,78.7,100.0,61.6682,61.6682,61.6682,61.6682,100.0
2015-06-17 13:05:00,78.53,78.72,78.53,78.72,600.0,61.535,61.6839,61.535,61.6839,600.0
2015-06-17 13:10:00,78.77,78.82,78.77,78.82,200.0,61.7231,61.7623,61.7231,61.7623,200.0
2015-06-17 13:15:00,78.87,79.03,78.87,78.95,1800.0,61.8015,61.9268,61.8015,61.8641,1800.0
2015-06-17 13:20:00,78.93,78.96,78.93,78.96,300.0,61.8485,61.872,61.8485,61.872,300.0
2015-06-17 13:25:00,79.02,79.02,78.96,78.96,200.0,61.919,61.919,61.872,61.872,200.0
2015-06-17 13:30:00,79.13,79.13,79.11,79.11,200.0,62.0052,62.0052,61.9895,61.9895,200.0
2015-06-17 13:35:00,78.78,78.78,78.78,78.78,200.0,61.7309,61.7309,61.7309,61.7309,200.0
2015-06-17 13:40:00,78.69,78.69,78.69,78.69,100.0,61.6604,61.6604,61.6604,61.6604,100.0
2015-06-17 13:45:00,78.68,78.73,78.57,78.59,700.0,61.6526,61.6918,61.5664,61.582,700.0
2015-06-17 13:50:00,78.65,78.91,78.65,78.91,500.0,61.6291,61.8328,61.6291,61.8328,500.0
2015-06-17 13:55:00,78.95,79.09,78.92,78.92,600.0,61.8641,61.9738,61.8406,61.8406,600.0
2015-06-17 14:00:00,78.76,79.16,78.74,79.16,1269.0,61.7153,62.0287,61.6996,62.0287,1269.0
2015-06-17 14:05:00,79.07,79.07,78.77,78.89,1700.0,61.9582,61.9582,61.7231,61.8171,1700.0
2015-06-17 14:10:00,78.85,78.85,78.75,78.84,2900.0,61.7858,61.7858,61.7074,61.7779,2900.0
2015-06-17 14:15:00,78.8,78.9,78.67,78.67,1300.0,61.7466,61.825,61.6447,61.6447,1300.0
2015-06-17 14:20:00,78.57,78.8,78.57,78.75,800.0,61.5664,61.7466,61.5664,61.7074,800.0
2015-06-17 14:25:00,78.76,78.9,78.76,78.9,500.0,61.7153,61.825,61.7153,61.825,500.0
2015-06-17 14:30:00,78.91,79.22,78.91,79.1,1100.0,61.8328,62.0757,61.8328,61.9817,1100.0
2015-06-17 14:35:00,79.02,79.13,78.98,79.06,4200.0,61.919,62.0052,61.8876,61.9503,4200.0
2015-06-17 14:40:00,78.98,79.05,78.94,79.05,400.0,61.8876,61.9425,61.8563,61.9425,400.0
2015-06-17 14:45:00,78.98,79.26,78.98,79.15,1700.0,61.8876,62.1071,61.8876,62.0209,1700.0
2015-06-17 14:50:00,79.11,79.36,79.11,79.36,2546.0,61.9895,62.1854,61.9895,62.1854,2546.0
2015-06-17 14:55:00,79.31,79.4,79.31,79.4,500.0,62.1462,62.2168,62.1462,62.2168,500.0
2015-06-17 15:00:00,79.36,79.43,79.32,79.32,1000.0,62.1854,62.2403,62.1541,62.1541,1000.0
2015-06-17 15:05:00,79.36,79.41,79.19,79.19,900.0,62.1854,62.2246,62.0522,62.0522,900.0
2015-06-17 15:10:00,79.16,79.16,79.04,79.14,1200.0,62.0287,62.0287,61.9347,62.013,1200.0
2015-06-17 15:15:00,79.07,79.18,79.03,79.07,1300.0,61.9582,62.0444,61.9268,61.9582,1300.0
2015-06-17 15:20:00,79.1,79.26,79.09,79.21,2000.0,61.9817,62.1071,61.9738,62.0679,2000.0
2015-06-17 15:25:00,79.21,79.21,79.1,79.15,1400.0,62.0679,62.0679,61.9817,62.0209,1400.0
2015-06-17 15:30:00,79.13,79.22,79.08,79.17,1400.0,62.0052,62.0757,61.966,62.0365,1400.0
2015-06-17 15:35:00,79.17,79.44,79.17,79.4,1794.0,62.0365,62.2481,62.0365,62.2168,1794.0
2015-06-17 15:40:00,79.43,79.49,79.43,79.48,1700.0,62.2403,62.2873,62.2403,62.2794,1700.0
2015-06-17 15:45:00,79.46,79.46,79.39,79.41,2990.0,62.2638,62.2638,62.2089,62.2246,2990.0
2015-06-17 15:50:00,79.41,79.58,79.4,79.53,3000.0,62.2246,62.3578,62.2168,62.3186,3000.0
2015-06-17 15:55:00,79.54,79.64,79.36,79.36,4500.0,62.3265,62.4048,62.1854,62.1854,4500.0
2015-06-18 09:35:00,79.51,79.51,79.03,79.03,500.0,62.3029,62.3029,61.9268,61.9268,500.0
2015-06-18 09:40:00,79.18,79.44,79.18,79.44,730.0,62.0444,62.2481,62.0444,62.2481,730.0
2015-06-18 09:45:00,79.77,79.77,79.69,79.77,900.0,62.5067,62.5067,62.444,62.5067,900.0
2015-06-18 09:50:00,79.85,80.25,79.85,79.94,1000.0,62.5694,62.8828,62.5694,62.6399,1000.0
2015-06-18 09:55:00,79.89,79.94,79.89,79.94,200.0,62.6007,62.6399,62.6007,62.6399,200.0
2015-06-18 10:00:00,80.02,80.4,79.98,80.4,828.0,62.7026,63.0003,62.6712,63.0003,828.0
2015-06-18 10:05:00,80.33,80.44,80.33,80.44,293.0,62.9455,63.0317,62.9455,63.0317,293.0
2015-06-18 10:10:00,80.27,80.27,80.05,80.17,600.0,62.8985,62.8985,62.7261,62.8201,600.0
2015-06-18 10:15:00,80.25,80.25,80.06,80.06,500.0,62.8828,62.8828,62.7339,62.7339,500.0
2015-06-18 10:20:00,80.0,80.04,80.0,80.04,200.0,62.6869,62.7182,62.6869,62.7182,200.0
2015-06-18 10:25:00,79.86,79.86,79.86,79.86,100.0,62.5772,62.5772,62.5772,62.5772,100.0
2015-06-18 10:30:00,79.67,79.67,79.47,79.49,500.0,62.4283,62.4283,62.2716,62.2873,500.0
2015-06-18 10:35:00,79.74,79.75,79.71,79.71,600.0,62.4832,62.491,62.4597,62.4597,600.0
2015-06-18 10:40:00,79.64,79.64,79.41,79.42,400.0,62.4048,62.4048,62.2246,62.2324,400.0
2015-06-18 10:45:00,79.46,79.7,79.46,79.7,300.0,62.2638,62.4518,62.2638,62.4518,300.0
2015-06-18 10:50:00,79.87,79.96,79.87,79.96,400.0,62.585,62.6556,62.585,62.6556,400.0
2015-06-18 10:55:00,79.92,79.97,79.92,79.96,500.0,62.6242,62.6634,62.6242,62.6556,500.0
2015-06-18 11:00:00,79.99,79.99,79.99,79.99,200.0,62.6791,62.6791,62.6791,62.6791,200.0
2015-06-18 11:05:00,80.07,80.14,80.07,80.11,400.0,62.7418,62.7966,62.7418,62.7731,400.0
2015-06-18 11:10:00,80.28,80.37,80.21,80.21,700.0,62.9063,62.9768,62.8515,62.8515,700.0
2015-06-18 11:15:00,80.25,80.25,80.14,80.15,500.0,62.8828,62.8828,62.7966,62.8044,500.0
2015-06-18 11:20:00,80.2,80.38,80.2,80.38,500.0,62.8436,62.9847,62.8436,62.9847,500.0
2015-06-18 11:25:00,80.44,80.49,80.41,80.49,600.0,63.0317,63.0709,63.0082,63.0709,600.0
2015-06-18 11:30:00,80.49,80.59,80.48,80.51,2300.0,63.0709,63.1492,63.063,63.0865,2300.0
2015-06-18 11:35:00,80.43,80.43,80.27,80.27,300.0,63.0238,63.0238,62.8985,62.8985,300.0
2015-06-18 11:40:00,80.37,80.49,80.37,80.4,700.0,62.9768,63.0709,62.9768,63.0003,700.0
2015-06-18 11:45:00,80.44,80.45,80.44,80.45,200.0,63.0317,63.0395,63.0317,63.0395,200.0
2015-06-18 11:50:00,80.27,80.27,80.02,80.04,500.0,62.8985,62.8985,62.7026,62.7182,500.0
2015-06-18 11:55:00,79.82,79.9,79.82,79.9,500.0,62.5459,62.6085,62.5459,62.6085,500.0
2015-06-18 12:00:00,80.02,80.18,80.02,80.18,700.0,62.7026,62.828,62.7026,62.828,700.0
2015-06-18 12:05:00,80.19,80.32,80.16,80.17,900.0,62.8358,62.9377,62.8123,62.8201,900.0
2015-06-18 12:10:00,80.22,80.34,80.22,80.34,400.0,62.8593,62.9533,62.8593,62.9533,400.0
2015-06-18 12:15:00,80.33,80.33,80.33,80.33,100.0,62.9455,62.9455,62.9455,62.9455,100.0
2015-06-18 12:20:00,80.27,80.4,80.27,80.4,600.0,62.8985,63.0003,62.8985,63.0003,600.0
2015-06-18 12:25:00,80.3,80.34,80.29,80.34,300.0,62.922,62.9533,62.9141,62.9533,300.0
2015-06-18 12:30:00,80.28,80.45,80.28,80.45,500.0,62.9063,63.0395,62.9063,63.0395,500.0
2015-06-18 12:35:00,80.43,80.5,80.39,80.44,832.0,63.0238,63.0787,62.9925,63.0317,832.0
2015-06-18 12:40:00,80.46,80.48,80.39,80.43,700.0,63.0474,63.063,62.9925,63.0238,700.0
2015-06-18 12:45:00,80.49,80.49,80.44,80.45,700.0,63.0709,63.0709,63.0317,63.0395,700.0
2015-06-18 12:50:00,80.5,80.5,80.36,80.4,900.0,63.0787,63.0787,62.969,63.0003,900.0
2015-06-18 12:55:00,80.4,80.4,80.4,80.4,0.0,63.0003,63.0003,63.0003,63.0003,0.0
2015-06-18 13:00:00,80.39,80.45,80.39,80.43,600.0,62.9925,63.0395,62.9925,63.0238,600.0
2015-06-18 13:05:00,80.42,80.42,80.39,80.39,400.0,63.016,63.016,62.9925,62.9925,400.0
2015-06-18 13:10:00,80.33,80.38,80.28,80.33,600.0,62.9455,62.9847,62.9063,62.9455,600.0
2015-06-18 13:15:00,80.28,80.31,80.21,80.21,300.0,62.9063,62.9298,62.8515,62.8515,300.0
2015-06-18 13:20:00,80.27,80.27,80.15,80.18,500.0,62.8985,62.8985,62.8044,62.828,500.0
2015-06-18 13:25:00,80.1,80.2,80.0,80.0,1700.0,62.7653,62.8436,62.6869,62.6869,1700.0
2015-06-18 13:30:00,79.95,80.02,79.88,79.88,700.0,62.6477,62.7026,62.5929,62.5929,700.0
2015-06-18 13:35:00,79.9,79.95,79.8,79.8,700.0,62.6085,62.6477,62.5302,62.5302,700.0
2015-06-18 13:40:00,79.79,79.84,79.79,79.84,600.0,62.5224,62.5615,62.5224,62.5615,600.0
2015-06-18 13:45:00,79.81,79.92,79.73,79.75,900.0,62.538,62.6242,62.4753,62.491,900.0
2015-06-18 13:50:00,79.8,79.87,79.77,79.84,700.0,62.5302,62.585,62.5067,62.5615,700.0
2015-06-18 13:55:00,79.85,79.86,79.85,79.86,300.0,62.5694,62.5772,62.5694,62.5772,300.0
2015-06-18 14:00:00,79.78,79.8,79.72,79.8,500.0,62.5145,62.5302,62.4675,62.5302,500.0
2015-06-18 14:05:00,79.75,79.75,79.6,79.6,400.0,62.491,62.491,62.3735,62.3735,400.0
2015-06-18 14:10:00,79.61,79.61,79.61,79.61,100.0,62.3813,62.3813,62.3813,62.3813,100.0
2015-06-18 14:15:00,79.64,79.71,79.61,79.64,600.0,62.4048,62.4597,62.3813,62.4048,600.0
2015-06-18 14:20:00,79.77,79.8,79.75,79.77,1600.0,62.5067,62.5302,62.491,62.5067,1600.0
2015-06-18 14:25:00,79.73,79.8,79.7,79.73,1607.0,62.4753,62.5302,62.4518,62.4753,1607.0
2015-06-18 14:30:00,79.68,79.72,79.62,79.67,600.0,62.4362,62.4675,62.3891,62.4283,600.0
2015-06-18 14:35:00,79.61,79.68,79.58,79.68,500.0,62.3813,62.4362,62.3578,62.4362,500.0
2015-06-18 14:40:00,79.67,79.67,79.59,79.59,1120.0,62.4283,62.4283,62.3656,62.3656,1120.0
2015-06-18 14:45:00,79.59,79.59,79.49,79.49,400.0,62.3656,62.3656,62.2873,62.2873,400.0
2015-06-18 14:50:00,79.4,79.43,79.4,79.43,200.0,62.2168,62.2403,62.2168,62.2403,200.0
2015-06-18 14:55:00,79.35,79.37,79.3,79.3,800.0,62.1776,62.1932,62.1384,62.1384,800.0
2015-06-18 15:00:00,79.3,79.34,79.19,79.19,700.0,62.1384,62.1697,62.0522,62.0522,700.0
2015-06-18 15:05:00,79.2,79.2,79.14,79.14,200.0,62.06,62.06,62.013,62.013,200.0
2015-06-18 15:10:00,79.21,79.21,79.07,79.07,2686.0,62.0679,62.0679,61.9582,61.9582,2686.0
2015-06-18 15:15:00,79.07,79.07,79.05,79.07,500.0,61.9582,61.9582,61.9425,61.9582,500.0
2015-06-18 15:20:00,79.0,79.0,78.81,78.81,1200.0,61.9033,61.9033,61.7544,61.7544,1200.0
2015-06-18 15:25:00,78.8,78.93,78.8,78.92,600.0,61.7466,61.8485,61.7466,61.8406,600.0
2015-06-18 15:30:00,78.96,79.06,78.96,79.0,1600.0,61.872,61.9503,61.872,61.9033,1600.0
2015-06-18 15:35:00,79.01,79.03,78.95,78.98,2000.0,61.9112,61.9268,61.8641,61.8876,2000.0
2015-06-18 15:40:00,78.95,78.95,78.89,78.89,500.0,61.8641,61.8641,61.8171,61.8171,500.0
2015-06-18 15:45:00,78.9,78.9,78.63,78.63,2600.0,61.825,61.825,61.6134,61.6134,2600.0
2015-06-18 15:50:00,78.62,78.62,78.5,78.5,3555.0,61.6056,61.6056,61.5115,61.5115,3555.0
2015-06-18 15:55:00,78.51,78.63,78.51,78.53,3037.0,61.5194,61.6134,61.5194,61.535,3037.0
2015-06-19 09:30:00,77.77,78.14,77.77,77.96,1100.0,60.9395,61.2294,60.9395,61.0884,1100.0
2015-06-19 09:35:00,78.02,78.57,78.02,78.26,2100.0,61.1354,61.5664,61.1354,61.3235,2100.0
2015-06-19 09:40:00,78.27,78.41,78.02,78.02,300.0,61.3313,61.441,61.1354,61.1354,300.0
2015-06-19 09:45:00,78.23,78.36,77.89,77.89,1300.0,61.3,61.4018,61.0335,61.0335,1300.0
2015-06-19 09:50:00,78.01,78.01,77.85,77.85,600.0,61.1276,61.1276,61.0022,61.0022,600.0
2015-06-19 09:55:00,78.14,78.17,78.01,78.11,700.0,61.2294,61.2529,61.1276,61.2059,700.0
2015-06-19 10:00:00,78.29,78.29,78.18,78.26,700.0,61.347,61.347,61.2608,61.3235,700.0
2015-06-19 10:05:00,78.22,78.22,78.03,78.15,1900.0,61.2921,61.2921,61.1432,61.2373,1900.0
2015-06-19 10:10:00,78.29,78.41,78.29,78.32,600.0,61.347,61.441,61.347,61.3705,600.0
2015-06-19 10:15:00,78.2,78.33,78.16,78.33,1950.0,61.2765,61.3783,61.2451,61.3783,1950.0
2015-06-19 10:20:00,78.21,78.21,78.13,78.13,600.0,61.2843,61.2843,61.2216,61.2216,600.0
2015-06-19 10:25:00,78.11,78.11,78.04,78.04,200.0,61.2059,61.2059,61.1511,61.1511,200.0
2015-06-19 10:30:00,78.18,78.18,78.06,78.08,800.0,61.2608,61.2608,61.1667,61.1824,800.0
2015-06-19 10:35:00,78.05,78.06,77.99,77.99,500.0,61.1589,61.1667,61.1119,61.1119,500.0
2015-06-19 10:40:00,77.81,77.89,77.81,77.87,300.0,60.9709,61.0335,60.9709,61.0179,300.0
2015-06-19 10:45:00,77.87,77.87,77.66,77.66,600.0,61.0179,61.0179,60.8533,60.8533,600.0
2015-06-19 10:50:00,77.67,77.98,77.67,77.77,5000.0,60.8612,61.1041,60.8612,60.9395,5000.0
2015-06-19 10:55:00,77.99,77.99,77.99,77.99,100.0,61.1119,61.1119,61.1119,61.1119,100.0
2015-06-19 11:00:00,78.19,78.19,78.19,78.19,100.0,61.2686,61.2686,61.2686,61.2686,100.0
2015-06-19 11:05:00,78.21,78.23,78.12,78.13,1000.0,61.2843,61.3,61.2138,61.2216,1000.0
2015-06-19 11:10:00,78.07,78.07,78.0,78.0,300.0,61.1746,61.1746,61.1197,61.1197,300.0
2015-06-19 11:15:00,77.89,77.89,77.89,77.89,100.0,61.0335,61.0335,61.0335,61.0335,100.0
2015-06-19 11:20:00,77.86,78.0,77.81,77.88,1829.0,61.01,61.1197,60.9709,61.0257,1829.0
2015-06-19 11:25:00,77.8,77.8,77.65,77.68,700.0,60.963,60.963,60.8455,60.869,700.0
2015-06-19 11:30:00,77.8,77.8,77.78,77.78,200.0,60.963,60.963,60.9473,60.9473,200.0
2015-06-19 11:35:00,77.77,77.81,77.77,77.79,500.0,60.9395,60.9709,60.9395,60.9552,500.0
2015-06-19 11:40:00,77.77,77.77,77.67,77.67,200.0,60.9395,60.9395,60.8612,60.8612,200.0
2015-06-19 11:45:00,77.63,77.63,77.54,77.63,2300.0,60.8298,60.8298,60.7593,60.8298,2300.0
2015-06-19 11:50:00,77.64,77.68,77.64,77.68,300.0,60.8376,60.869,60.8376,60.869,300.0
2015-06-19 11:55:00,77.69,77.69,77.63,77.63,300.0,60.8768,60.8768,60.8298,60.8298,300.0
2015-06-19 12:00:00,77.59,77.59,77.34,77.34,1000.0,60.7985,60.7985,60.6026,60.6026,1000.0
2015-06-19 12:05:00,77.34,77.34,77.2,77.28,4936.0,60.6026,60.6026,60.4929,60.5556,4936.0
2015-06-19 12:10:00,77.3,77.43,77.3,77.38,900.0,60.5712,60.6731,60.5712,60.6339,900.0
2015-06-19 12:15:00,77.34,77.4,77.17,77.17,3500.0,60.6026,60.6496,60.4694,60.4694,3500.0
2015-06-19 12:20:00,77.31,77.31,77.2,77.2,600.0,60.5791,60.5791,60.4929,60.4929,600.0
2015-06-19 12:25:00,77.23,77.23,77.2,77.23,500.0,60.5164,60.5164,60.4929,60.5164,500.0
2015-06-19 12:30:00,77.22,77.22,77.12,77.12,700.0,60.5085,60.5085,60.4302,60.4302,700.0
2015-06-19 12:35:00,77.16,77.19,77.1,77.1,1108.0,60.4615,60.485,60.4145,60.4145,1108.0
2015-06-19 12:40:00,77.1,77.12,77.1,77.12,400.0,60.4145,60.4302,60.4145,60.4302,400.0
2015-06-19 12:45:00,77.16,77.16,77.04,77.04,950.0,60.4615,60.4615,60.3675,60.3675,950.0
2015-06-19 12:50:00,77.07,77.07,77.07,77.07,100.0,60.391,60.391,60.391,60.391,100.0
2015-06-19 12:55:00,77.18,77.26,77.18,77.26,600.0,60.4772,60.5399,60.4772,60.5399,600.0
2015-06-19 13:00:00,77.24,77.24,77.24,77.24,400.0,60.5242,60.5242,60.5242,60.5242,400.0
2015-06-19 13:05:00,77.17,77.19,77.03,77.03,2900.0,60.4694,60.485,60.3597,60.3597,2900.0
2015-06-19 13:10:00,76.99,77.03,76.89,77.0,700.0,60.3283,60.3597,60.25,60.3361,700.0
2015-06-19 13:15:00,77.0,77.04,76.96,77.0,1005.0,60.3361,60.3675,60.3048,60.3361,1005.0
2015-06-19 13:20:00,77.04,77.04,76.99,77.0,1000.0,60.3675,60.3675,60.3283,60.3361,1000.0
2015-06-19 13:25:00,76.98,76.98,76.61,76.64,2205.0,60.3205,60.3205,60.0305,60.0541,2205.0
2015-06-19 13:30:00,76.62,76.62,76.49,76.6,2400.0,60.0384,60.0384,59.9365,60.0227,2400.0
2015-06-19 13:35:00,76.63,76.75,76.63,76.7,1300.0,60.0462,60.1403,60.0462,60.1011,1300.0
2015-06-19 13:40:00,76.69,76.74,76.69,76.69,2295.0,60.0932,60.1324,60.0932,60.0932,2295.0
2015-06-19 13:45:00,76.72,76.72,76.65,76.71,1124.0,60.1167,60.1167,60.0619,60.1089,1124.0
2015-06-19 13:50:00,76.7,76.74,76.66,76.7,1500.0,60.1011,60.1324,60.0697,60.1011,1500.0
2015-06-19 13:55:00,76.73,76.73,76.65,76.67,2176.0,60.1246,60.1246,60.0619,60.0776,2176.0
2015-06-19 14:00:00,76.66,76.68,76.62,76.63,1300.0,60.0697,60.0854,60.0384,60.0462,1300.0
2015-06-19 14:05:00,76.69,76.7,76.63,76.63,2500.0,60.0932,60.1011,60.0462,60.0462,2500.0
2015-06-19 14:10:00,76.66,76.7,76.64,76.66,3604.0,60.0697,60.1011,60.0541,60.0697,3604.0
2015-06-19 14:15:00,76.66,76.7,76.62,76.66,1500.0,60.0697,60.1011,60.0384,60.0697,1500.0
2015-06-19 14:20:00,76.69,76.7,76.62,76.65,1200.0,60.0932,60.1011,60.0384,60.0619,1200.0
2015-06-19 14:25:00,76.68,76.68,76.63,76.67,1400.0,60.0854,60.0854,60.0462,60.0776,1400.0
2015-06-19 14:30:00,76.68,76.69,76.6,76.66,1800.0,60.0854,60.0932,60.0227,60.0697,1800.0
2015-06-19 14:35:00,76.68,76.69,76.66,76.66,1436.0,60.0854,60.0932,60.0697,60.0697,1436.0
2015-06-19 14:40:00,76.65,76.71,76.65,76.67,1236.0,60.0619,60.1089,60.0619,60.0776,1236.0
2015-06-19 14:45:00,76.69,76.71,76.6,76.62,2100.0,60.0932,60.1089,60.0227,60.0384,2100.0
2015-06-19 14:50:00,76.71,76.71,76.68,76.71,800.0,60.1089,60.1089,60.0854,60.1089,800.0
2015-06-19 14:55:00,76.68,76.7,76.66,76.69,2135.0,60.0854,60.1011,60.0697,60.0932,2135.0
2015-06-19 15:00:00,76.7,76.7,76.67,76.67,1689.0,60.1011,60.1011,60.0776,60.0776,1689.0
2015-06-19 15:05:00,76.65,76.68,76.65,76.67,2200.0,60.0619,60.0854,60.0619,60.0776,2200.0
2015-06-19 15:10:00,76.66,76.71,76.66,76.71,1400.0,60.0697,60.1089,60.0697,60.1089,1400.0
2015-06-19 15:15:00,76.69,76.69,76.62,76.65,3700.0,60.0932,60.0932,60.0384,60.0619,3700.0
2015-06-19 15:20:00,76.69,76.69,76.63,76.66,1200.0,60.0932,60.0932,60.0462,60.0697,1200.0
2015-06-19 15:25:00,76.65,76.65,76.54,76.54,3802.0,60.0619,60.0619,59.9757,59.9757,3802.0
2015-06-19 15:30:00,76.51,76.57,76.51,76.55,2326.0,59.9522,59.9992,59.9522,59.9835,2326.0
2015-06-19 15:35:00,76.57,76.6,76.56,76.56,2595.0,59.9992,60.0227,59.9914,59.9914,2595.0
2015-06-19 15:40:00,76.56,76.7,76.56,76.66,7112.0,59.9914,60.1011,59.9914,60.0697,7112.0
2015-06-19 15:45:00,76.66,76.68,76.65,76.66,4150.0,60.0697,60.0854,60.0619,60.0697,4150.0
2015-06-19 15:50:00,76.65,76.67,76.57,76.63,9351.0,60.0619,60.0776,59.9992,60.0462,9351.0
2015-06-19 15:55:00,76.64,76.67,76.59,76.65,15500.0,60.0541,60.0776,60.0149,60.0619,15500.0
2015-06-22 09:30:00,76.57,76.75,76.5,76.75,500.0,59.9992,60.1403,59.9444,60.1403,500.0
2015-06-22 09:35:00,76.33,76.48,76.31,76.4,2031.0,59.8111,59.9287,59.7955,59.866,2031.0
2015-06-22 09:40:00,76.4,76.49,76.2,76.49,1200.0,59.866,59.9365,59.7093,59.9365,1200.0
2015-06-22 09:45:00,76.43,76.67,76.28,76.67,2300.0,59.8895,60.0776,59.772,60.0776,2300.0
2015-06-22 09:50:00,76.65,77.02,76.63,76.84,1900.0,60.0619,60.3518,60.0462,60.2108,1900.0
2015-06-22 09:55:00,76.78,76.84,76.64,76.64,1600.0,60.1638,60.2108,60.0541,60.0541,1600.0
2015-06-22 10:00:00,76.64,76.79,76.64,76.71,1500.0,60.0541,60.1716,60.0541,60.1089,1500.0
2015-06-22 10:05:00,76.97,77.02,76.91,76.91,1000.0,60.3126,60.3518,60.2656,60.2656,1000.0
2015-06-22 10:10:00,76.9,76.9,76.62,76.74,1500.0,60.2578,60.2578,60.0384,60.1324,1500.0
2015-06-22 10:15:00,76.65,76.84,76.62,76.81,3200.0,60.0619,60.2108,60.0384,60.1873,3200.0
2015-06-22 10:20:00,76.8,76.85,76.63,76.63,1100.0,60.1794,60.2186,60.0462,60.0462,1100.0
2015-06-22 10:25:00,76.77,76.77,76.64,76.66,1600.0,60.1559,60.1559,60.0541,60.0697,1600.0
2015-06-22 10:30:00,76.54,76.54,76.45,76.51,800.0,59.9757,59.9757,59.9052,59.9522,800.0
2015-06-22 10:35:00,76.53,76.96,76.53,76.96,1608.0,59.9679,60.3048,59.9679,60.3048,1608.0
2015-06-22 10:40:00,76.84,77.1,76.74,77.07,2700.0,60.2108,60.4145,60.1324,60.391,2700.0
2015-06-22 10:45:00,77.13,77.13,76.94,77.09,2770.0,60.438,60.438,60.2891,60.4067,2770.0
2015-06-22 10:50:00,77.11,77.13,77.04,77.08,1400.0,60.4223,60.438,60.3675,60.3988,1400.0
2015-06-22 10:55:00,77.06,77.22,77.06,77.22,700.0,60.3832,60.5085,60.3832,60.5085,700.0
2015-06-22 11:00:00,77.16,77.2,77.02,77.18,2100.0,60.4615,60.4929,60.3518,60.4772,2100.0
2015-06-22 11:05:00,77.05,77.16,77.05,77.16,900.0,60.3753,60.4615,60.3753,60.4615,900.0
2015-06-22 11:10:00,77.13,77.24,77.08,77.24,2800.0,60.438,60.5242,60.3988,60.5242,2800.0
2015-06-22 11:15:00,77.29,77.57,77.25,77.57,1300.0,60.5634,60.7828,60.532,60.7828,1300.0
2015-06-22 11:20:00,77.57,77.58,77.45,77.45,2400.0,60.7828,60.7906,60.6888,60.6888,2400.0
2015-06-22 11:25:00,77.37,77.49,77.35,77.36,900.0,60.6261,60.7201,60.6104,60.6182,900.0
2015-06-22 11:30:00,77.37,77.38,77.33,77.33,800.0,60.6261,60.6339,60.5947,60.5947,800.0
2015-06-22 11:35:00,77.35,77.46,77.35,77.45,1800.0,60.6104,60.6966,60.6104,60.6888,1800.0
2015-06-22 11:40:00,77.46,77.56,77.46,77.5,1300.0,60.6966,60.775,60.6966,60.7279,1300.0
2015-06-22 11:45:00,77.56,77.67,77.52,77.67,1400.0,60.775,60.8612,60.7436,60.8612,1400.0
2015-06-22 11:50:00,77.66,77.81,77.66,77.81,1200.0,60.8533,60.9709,60.8533,60.9709,1200.0
2015-06-22 11:55:00,77.85,77.89,77.85,77.88,1200.0,61.0022,61.0335,61.0022,61.0257,1200.0
2015-06-22 12:00:00,77.85,77.93,77.85,77.89,600.0,61.0022,61.0649,61.0022,61.0335,600.0
2015-06-22 12:05:00,77.86,77.86,77.76,77.77,700.0,61.01,61.01,60.9317,60.9395,700.0
2015-06-22 12:10:00,77.7,77.9,77.7,77.8,850.0,60.8847,61.0414,60.8847,60.963,850.0
2015-06-22 12:15:00,77.86,77.91,77.86,77.91,1000.0,61.01,61.0492,61.01,61.0492,1000.0
2015-06-22 12:20:00,77.95,77.95,77.8,77.81,1500.0,61.0806,61.0806,60.963,60.9709,1500.0
2015-06-22 12:25:00,77.78,77.81,77.75,77.81,700.0,60.9473,60.9709,60.9238,60.9709,700.0
2015-06-22 12:30:00,77.72,77.78,77.71,77.77,1200.0,60.9003,60.9473,60.8925,60.9395,1200.0
2015-06-22 12:35:00,77.79,77.89,77.79,77.89,700.0,60.9552,61.0335,60.9552,61.0335,700.0
2015-06-22 12:40:00,77.9,78.01,77.9,77.99,1000.0,61.0414,61.1276,61.0414,61.1119,1000.0
2015-06-22 12:45:00,78.07,78.28,78.02,78.27,1900.0,61.1746,61.3391,61.1354,61.3313,1900.0
2015-06-22 12:50:00,78.24,78.41,78.24,78.28,800.0,61.3078,61.441,61.3078,61.3391,800.0
2015-06-22 12:55:00,78.31,78.31,78.24,78.3,600.0,61.3626,61.3626,61.3078,61.3548,600.0
2015-06-22 13:00:00,78.27,78.27,78.21,78.23,600.0,61.3313,61.3313,61.2843,61.3,600.0
2015-06-22 13:05:00,78.26,78.45,78.26,78.44,1400.0,61.3235,61.4723,61.3235,61.4645,1400.0
2015-06-22 13:10:00,78.46,78.49,78.4,78.4,900.0,61.4802,61.5037,61.4332,61.4332,900.0
2015-06-22 13:15:00,78.41,78.51,78.41,78.47,1500.0,61.441,61.5194,61.441,61.488,1500.0
2015-06-22 13:20:00,78.54,78.58,78.48,78.49,1200.0,61.5429,61.5742,61.4959,61.5037,1200.0
2015-06-22 13:25:00,78.52,78.57,78.52,78.54,500.0,61.5272,61.5664,61.5272,61.5429,500.0
2015-06-22 13:30:00,78.57,78.72,78.52,78.72,1770.0,61.5664,61.6839,61.5272,61.6839,1770.0
2015-06-22 13:35:00,78.69,78.77,78.68,78.76,1200.0,61.6604,61.7231,61.6526,61.7153,1200.0
2015-06-22 13:40:00,78.77,78.83,78.77,78.8,1400.0,61.7231,61.7701,61.7231,61.7466,1400.0
2015-06-22 13:45:00,78.75,78.83,78.75,78.82,600.0,61.7074,61.7701,61.7074,61.7623,600.0
2015-06-22 13:50:00,78.84,78.84,78.73,78.74,1100.0,61.7779,61.7779,61.6918,61.6996,1100.0
2015-06-22 13:55:00,78.75,78.81,78.73,78.81,2435.0,61.7074,61.7544,61.6918,61.7544,2435.0
2015-06-22 14:00:00,78.8,78.85,78.8,78.85,600.0,61.7466,61.7858,61.7466,61.7858,600.0
2015-06-22 14:05:00,78.86,78.89,78.84,78.88,892.0,61.7936,61.8171,61.7779,61.8093,892.0
2015-06-22 14:10:00,78.91,78.91,78.74,78.75,1400.0,61.8328,61.8328,61.6996,61.7074,1400.0
2015-06-22 14:15:00,78.79,78.91,78.79,78.91,600.0,61.7388,61.8328,61.7388,61.8328,600.0
2015-06-22 14:20:00,78.78,78.78,78.73,78.73,300.0,61.7309,61.7309,61.6918,61.6918,300.0
2015-06-22 14:25:00,78.69,78.74,78.69,78.74,1000.0,61.6604,61.6996,61.6604,61.6996,1000.0
2015-06-22 14:30:00,78.75,78.87,78.74,78.86,3000.0,61.7074,61.8015,61.6996,61.7936,3000.0
2015-06-22 14:35:00,78.86,78.91,78.85,78.91,800.0,61.7936,61.8328,61.7858,61.8328,800.0
2015-06-22 14:40:00,78.98,78.99,78.94,78.99,1000.0,61.8876,61.8955,61.8563,61.8955,1000.0
2015-06-22 14:45:00,79.0,79.14,79.0,79.12,1300.0,61.9033,62.013,61.9033,61.9974,1300.0
2015-06-22 14:50:00,79.1,79.3,79.09,79.29,1600.0,61.9817,62.1384,61.9738,62.1306,1600.0
2015-06-22 14:55:00,79.27,79.27,79.19,79.19,1900.0,62.1149,62.1149,62.0522,62.0522,1900.0
2015-06-22 15:00:00,79.2,79.27,79.2,79.27,2119.0,62.06,62.1149,62.06,62.1149,2119.0
2015-06-22 15:05:00,79.25,79.36,79.23,79.32,1900.0,62.0992,62.1854,62.0835,62.1541,1900.0
2015-06-22 15:10:00,79.36,79.37,79.3,79.37,3500.0,62.1854,62.1932,62.1384,62.1932,3500.0
2015-06-22 15:15:00,79.31,79.39,79.31,79.36,2400.0,62.1462,62.2089,62.1462,62.1854,2400.0
2015-06-22 15:20:00,79.3,79.38,79.3,79.38,1400.0,62.1384,62.2011,62.1384,62.2011,1400.0
2015-06-22 15:25:00,79.35,79.35,79.14,79.15,1500.0,62.1776,62.1776,62.013,62.0209,1500.0
2015-06-22 15:30:00,79.12,79.12,78.98,79.07,2800.0,61.9974,61.9974,61.8876,61.9582,2800.0
2015-06-22 15:35:00,79.04,79.07,78.94,78.99,2600.0,61.9347,61.9582,61.8563,61.8955,2600.0
2015-06-22 15:40:00,78.98,79.02,78.96,79.02,2500.0,61.8876,61.919,61.872,61.919,2500.0
2015-06-22 15:45:00,79.03,79.03,78.89,78.89,3000.0,61.9268,61.9268,61.8171,61.8171,3000.0
2015-06-22 15:50:00,78.9,78.96,78.86,78.88,3900.0,61.825,61.872,61.7936,61.8093,3900.0
2015-06-22 15:55:00,78.81,78.82,78.67,78.78,5169.0,61.7544,61.7623,61.6447,61.7309,5169.0
2015-06-23 09:35:00,78.62,78.79,78.4,78.4,1500.0,61.6056,61.7388,61.4332,61.4332,1500.0
2015-06-23 09:40:00,78.44,78.44,77.93,78.14,1300.0,61.4645,61.4645,61.0649,61.2294,1300.0
2015-06-23 09:45:00,78.43,78.46,78.29,78.37,2200.0,61.4567,61.4802,61.347,61.4097,2200.0
2015-06-23 09:50:00,78.29,78.48,78.24,78.38,2000.0,61.347,61.4959,61.3078,61.4175,2000.0
2015-06-23 09:55:00,78.48,78.54,78.2,78.2,4850.0,61.4959,61.5429,61.2765,61.2765,4850.0
2015-06-23 10:00:00,78.26,78.38,78.18,78.31,3700.0,61.3235,61.4175,61.2608,61.3626,3700.0
2015-06-23 10:05:00,78.3,78.34,78.3,78.34,600.0,61.3548,61.3862,61.3548,61.3862,600.0
2015-06-23 10:10:00,78.41,78.54,78.4,78.54,600.0,61.441,61.5429,61.4332,61.5429,600.0
2015-06-23 10:15:00,78.44,78.94,78.44,78.92,600.0,61.4645,61.8563,61.4645,61.8406,600.0
2015-06-23 10:20:00,78.98,79.22,78.98,79.16,2060.0,61.8876,62.0757,61.8876,62.0287,2060.0
2015-06-23 10:25:00,79.16,79.25,79.16,79.25,500.0,62.0287,62.0992,62.0287,62.0992,500.0
2015-06-23 10:30:00,79.27,79.42,79.27,79.35,800.0,62.1149,62.2324,62.1149,62.1776,800.0
2015-06-23 10:35:00,79.41,79.44,79.38,79.38,1300.0,62.2246,62.2481,62.2011,62.2011,1300.0
2015-06-23 10:40:00,79.39,79.39,79.17,79.18,1000.0,62.2089,62.2089,62.0365,62.0444,1000.0
2015-06-23 10:45:00,79.11,79.17,79.11,79.12,1300.0,61.9895,62.0365,61.9895,61.9974,1300.0
2015-06-23 10:50:00,78.99,79.0,78.92,79.0,900.0,61.8955,61.9033,61.8406,61.9033,900.0
2015-06-23 10:55:00,79.09,79.19,79.04,79.04,800.0,61.9738,62.0522,61.9347,61.9347,800.0
2015-06-23 11:00:00,79.12,79.13,79.12,79.13,200.0,61.9974,62.0052,61.9974,62.0052,200.0
2015-06-23 11:05:00,79.35,79.35,79.27,79.27,200.0,62.1776,62.1776,62.1149,62.1149,200.0
2015-06-23 11:10:00,79.15,79.25,79.15,79.25,500.0,62.0209,62.0992,62.0209,62.0992,500.0
2015-06-23 11:15:00,79.32,79.32,79.32,79.32,200.0,62.1541,62.1541,62.1541,62.1541,200.0
2015-06-23 11:20:00,79.19,79.2,79.14,79.18,900.0,62.0522,62.06,62.013,62.0444,900.0
2015-06-23 11:25:00,79.19,79.2,79.06,79.06,1005.0,62.0522,62.06,61.9503,61.9503,1005.0
2015-06-23 11:30:00,79.01,79.01,78.99,78.99,200.0,61.9112,61.9112,61.8955,61.8955,200.0
2015-06-23 11:35:00,78.83,79.06,78.83,79.05,500.0,61.7701,61.9503,61.7701,61.9425,500.0
2015-06-23 11:40:00,78.94,78.94,78.89,78.9,400.0,61.8563,61.8563,61.8171,61.825,400.0
2015-06-23 11:45:00,79.0,79.13,79.0,79.13,500.0,61.9033,62.0052,61.9033,62.0052,500.0
2015-06-23 11:50:00,79.13,79.13,79.13,79.13,0.0,62.0052,62.0052,62.0052,62.0052,0.0
2015-06-23 11:55:00,79.06,79.07,79.06,79.07,300.0,61.9503,61.9582,61.9503,61.9582,300.0
2015-06-23 12:00:00,79.21,79.28,79.21,79.27,300.0,62.0679,62.1227,62.0679,62.1149,300.0
2015-06-23 12:05:00,79.35,79.35,79.35,79.35,100.0,62.1776,62.1776,62.1776,62.1776,100.0
2015-06-23 12:10:00,79.28,79.4,79.26,79.4,400.0,62.1227,62.2168,62.1071,62.2168,400.0
2015-06-23 12:15:00,79.56,79.6,79.56,79.6,900.0,62.3421,62.3735,62.3421,62.3735,900.0
2015-06-23 12:20:00,79.7,79.7,79.57,79.57,500.0,62.4518,62.4518,62.35,62.35,500.0
2015-06-23 12:25:00,79.73,79.89,79.73,79.81,1200.0,62.4753,62.6007,62.4753,62.538,1200.0
2015-06-23 12:30:00,79.79,79.79,79.73,79.73,500.0,62.5224,62.5224,62.4753,62.4753,500.0
2015-06-23 12:35:00,79.71,79.85,79.71,79.85,900.0,62.4597,62.5694,62.4597,62.5694,900.0
2015-06-23 12:40:00,79.74,79.75,79.74,79.75,300.0,62.4832,62.491,62.4832,62.491,300.0
2015-06-23 12:45:00,79.71,79.71,79.62,79.62,900.0,62.4597,62.4597,62.3891,62.3891,900.0
2015-06-23 12:50:00,79.61,79.65,79.61,79.62,600.0,62.3813,62.4127,62.3813,62.3891,600.0
2015-06-23 12:55:00,79.67,79.74,79.67,79.74,400.0,62.4283,62.4832,62.4283,62.4832,400.0
2015-06-23 13:00:00,79.72,79.82,79.71,79.77,1500.0,62.4675,62.5459,62.4597,62.5067,1500.0
2015-06-23 13:05:00,79.79,79.85,79.79,79.83,500.0,62.5224,62.5694,62.5224,62.5537,500.0
2015-06-23 13:10:00,79.86,79.92,79.86,79.9,500.0,62.5772,62.6242,62.5772,62.6085,500.0
2015-06-23 13:15:00,79.91,79.91,79.91,79.91,100.0,62.6164,62.6164,62.6164,62.6164,100.0
2015-06-23 13:20:00,79.98,79.99,79.96,79.96,400.0,62.6712,62.6791,62.6556,62.6556,400.0
2015-06-23 13:25:00,79.93,79.93,79.76,79.76,600.0,62.6321,62.6321,62.4988,62.4988,600.0
2015-06-23 13:30:00,79.74,79.76,79.74,79.76,300.0,62.4832,62.4988,62.4832,62.4988,300.0
2015-06-23 13:35:00,79.87,79.87,79.82,79.82,300.0,62.585,62.585,62.5459,62.5459,300.0
2015-06-23 13:40:00,79.74,79.83,79.74,79.83,200.0,62.4832,62.5537,62.4832,62.5537,200.0
2015-06-23 13:45:00,79.78,79.82,79.78,79.82,200.0,62.5145,62.5459,62.5145,62.5459,200.0
2015-06-23 13:50:00,79.8,79.96,79.8,79.95,1400.0,62.5302,62.6556,62.5302,62.6477,1400.0
2015-06-23 13:55:00,79.9,79.9,79.86,79.86,200.0,62.6085,62.6085,62.5772,62.5772,200.0
2015-06-23 14:00:00,79.77,79.77,79.77,79.77,100.0,62.5067,62.5067,62.5067,62.5067,100.0
2015-06-23 14:05:00,79.68,79.85,79.68,79.82,1600.0,62.4362,62.5694,62.4362,62.5459,1600.0
2015-06-23 14:10:00,79.86,79.86,79.82,79.84,300.0,62.5772,62.5772,62.5459,62.5615,300.0
2015-06-23 14:15:00,79.87,79.87,79.87,79.87,300.0,62.585,62.585,62.585,62.585,300.0
2015-06-23 14:20:00,79.89,79.89,79.8,79.8,500.0,62.6007,62.6007,62.5302,62.5302,500.0
2015-06-23 14:25:00,79.74,79.74,79.7,79.71,500.0,62.4832,62.4832,62.4518,62.4597,500.0
2015-06-23 14:30:00,79.71,79.71,79.71,79.71,100.0,62.4597,62.4597,62.4597,62.4597,100.0
2015-06-23 14:35:00,79.78,79.91,79.78,79.78,700.0,62.5145,62.6164,62.5145,62.5145,700.0
2015-06-23 14:40:00,79.76,79.76,79.75,79.75,200.0,62.4988,62.4988,62.491,62.491,200.0
2015-06-23 14:45:00,79.73,79.73,79.63,79.69,1100.0,62.4753,62.4753,62.397,62.444,1100.0
2015-06-23 14:50:00,79.82,79.82,79.74,79.74,500.0,62.5459,62.5459,62.4832,62.4832,500.0
2015-06-23 14:55:00,79.76,79.79,79.76,79.79,200.0,62.4988,62.5224,62.4988,62.5224,200.0
2015-06-23 15:00:00,79.81,79.84,79.81,79.84,453.0,62.538,62.5615,62.538,62.5615,453.0
2015-06-23 15:05:00,79.84,79.87,79.84,79.87,200.0,62.5615,62.585,62.5615,62.585,200.0
2015-06-23 15:10:00,79.9,79.99,79.9,79.99,900.0,62.6085,62.6791,62.6085,62.6791,900.0
2015-06-23 15:15:00,79.98,79.98,79.92,79.94,1600.0,62.6712,62.6712,62.6242,62.6399,1600.0
2015-06-23 15:20:00,79.95,80.08,79.94,80.08,600.0,62.6477,62.7496,62.6399,62.7496,600.0
2015-06-23 15:25:00,79.93,79.93,79.93,79.93,300.0,62.6321,62.6321,62.6321,62.6321,300.0
2015-06-23 15:30:00,79.92,79.93,79.86,79.86,600.0,62.6242,62.6321,62.5772,62.5772,600.0
2015-06-23 15:35:00,79.93,79.93,79.87,79.89,500.0,62.6321,62.6321,62.585,62.6007,500.0
2015-06-23 15:40:00,79.88,79.89,79.84,79.84,900.0,62.5929,62.6007,62.5615,62.5615,900.0
2015-06-23 15:45:00,79.86,79.86,79.78,79.8,1800.0,62.5772,62.5772,62.5145,62.5302,1800.0
2015-06-23 15:50:00,79.87,80.01,79.87,79.99,1500.0,62.585,62.6947,62.585,62.6791,1500.0
2015-06-23 15:55:00,79.99,80.01,79.88,79.88,1700.0,62.6791,62.6947,62.5929,62.5929,1700.0
2015-06-24 09:30:00,79.89,79.89,79.89,79.89,100.0,62.6007,62.6007,62.6007,62.6007,100.0
2015-06-24 09:35:00,80.09,80.4,80.09,80.4,600.0,62.7574,63.0003,62.7574,63.0003,600.0
2015-06-24 09:40:00,80.39,80.39,80.2,80.2,500.0,62.9925,62.9925,62.8436,62.8436,500.0
2015-06-24 09:45:00,80.4,80.4,80.32,80.32,891.0,63.0003,63.0003,62.9377,62.9377,891.0
2015-06-24 09:50:00,80.36,80.36,80.12,80.26,1200.0,62.969,62.969,62.7809,62.8906,1200.0
2015-06-24 09:55:00,80.17,80.22,80.06,80.06,600.0,62.8201,62.8593,62.7339,62.7339,600.0
2015-06-24 10:00:00,80.1,80.1,79.94,79.94,400.0,62.7653,62.7653,62.6399,62.6399,400.0
2015-06-24 10:05:00,79.9,79.92,79.83,79.83,600.0,62.6085,62.6242,62.5537,62.5537,600.0
2015-06-24 10:10:00,79.91,80.05,79.9,80.0,1500.0,62.6164,62.7261,62.6085,62.6869,1500.0
2015-06-24 10:15:00,80.01,80.18,80.01,80.16,600.0,62.6947,62.828,62.6947,62.8123,600.0
2015-06-24 10:20:00,80.12,80.12,80.0,80.02,300.0,62.7809,62.7809,62.6869,62.7026,300.0
2015-06-24 10:25:00,80.0,80.05,80.0,80.05,500.0,62.6869,62.7261,62.6869,62.7261,500.0
2015-06-24 10:30:00,79.97,79.97,79.42,79.42,700.0,62.6634,62.6634,62.2324,62.2324,700.0
2015-06-24 10:35:00,79.49,79.78,79.49,79.78,700.0,62.2873,62.5145,62.2873,62.5145,700.0
2015-06-24 10:40:00,79.8,79.8,79.67,79.79,1050.0,62.5302,62.5302,62.4283,62.5224,1050.0
2015-06-24 10:45:00,79.71,79.71,79.49,79.5,900.0,62.4597,62.4597,62.2873,62.2951,900.0
2015-06-24 10:50:00,79.56,79.63,79.47,79.47,2008.0,62.3421,62.397,62.2716,62.2716,2008.0
2015-06-24 10:55:00,79.32,79.32,79.3,79.3,200.0,62.1541,62.1541,62.1384,62.1384,200.0
2015-06-24 11:00:00,79.36,79.42,79.2,79.2,800.0,62.1854,62.2324,62.06,62.06,800.0
2015-06-24 11:05:00,79.24,79.31,79.24,79.31,500.0,62.0914,62.1462,62.0914,62.1462,500.0
2015-06-24 11:10:00,79.41,79.41,79.35,79.35,300.0,62.2246,62.2246,62.1776,62.1776,300.0
2015-06-24 11:15:00,79.1,79.1,79.04,79.1,400.0,61.9817,61.9817,61.9347,61.9817,400.0
2015-06-24 11:20:00,79.12,79.33,79.12,79.12,1400.0,61.9974,62.1619,61.9974,61.9974,1400.0
2015-06-24 11:25:00,79.02,79.02,78.84,78.84,200.0,61.919,61.919,61.7779,61.7779,200.0
2015-06-24 11:30:00,78.85,78.95,78.79,78.79,1700.0,61.7858,61.8641,61.7388,61.7388,1700.0
2015-06-24 11:35:00,78.74,78.79,78.74,78.79,300.0,61.6996,61.7388,61.6996,61.7388,300.0
2015-06-24 11:40:00,78.74,78.83,78.74,78.83,400.0,61.6996,61.7701,61.6996,61.7701,400.0
2015-06-24 11:45:00,78.71,78.71,78.7,78.7,200.0,61.6761,61.6761,61.6682,61.6682,200.0
2015-06-24 11:50:00,78.74,78.78,78.74,78.77,300.0,61.6996,61.7309,61.6996,61.7231,300.0
2015-06-24 11:55:00,78.82,78.82,78.68,78.68,1300.0,61.7623,61.7623,61.6526,61.6526,1300.0
2015-06-24 12:00:00,78.63,78.63,78.6,78.6,300.0,61.6134,61.6134,61.5899,61.5899,300.0
2015-06-24 12:05:00,78.53,78.56,78.45,78.45,400.0,61.535,61.5585,61.4723,61.4723,400.0
2015-06-24 12:10:00,78.4,78.54,78.4,78.45,1200.0,61.4332,61.5429,61.4332,61.4723,1200.0
2015-06-24 12:15:00,78.42,78.48,78.39,78.45,800.0,61.4488,61.4959,61.4253,61.4723,800.0
2015-06-24 12:20:00,78.44,78.48,78.44,78.48,300.0,61.4645,61.4959,61.4645,61.4959,300.0
2015-06-24 12:25:00,78.48,78.48,78.46,78.46,200.0,61.4959,61.4959,61.4802,61.4802,200.0
2015-06-24 12:30:00,78.41,78.55,78.41,78.44,500.0,61.441,61.5507,61.441,61.4645,500.0
2015-06-24 12:35:00,78.47,78.49,78.47,78.49,300.0,61.488,61.5037,61.488,61.5037,300.0
2015-06-24 12:40:00,78.55,78.59,78.55,78.59,500.0,61.5507,61.582,61.5507,61.582,500.0
2015-06-24 12:45:00,78.56,78.56,78.56,78.56,200.0,61.5585,61.5585,61.5585,61.5585,200.0
2015-06-24 12:50:00,78.53,78.54,78.52,78.52,300.0,61.535,61.5429,61.5272,61.5272,300.0
2015-06-24 12:55:00,78.53,78.53,78.53,78.53,100.0,61.535,61.535,61.535,61.535,100.0
2015-06-24 13:00:00,78.54,78.54,78.49,78.49,400.0,61.5429,61.5429,61.5037,61.5037,400.0
2015-06-24 13:05:00,78.5,78.57,78.48,78.57,900.0,61.5115,61.5664,61.4959,61.5664,900.0
2015-06-24 13:10:00,78.64,78.64,78.64,78.64,100.0,61.6212,61.6212,61.6212,61.6212,100.0
2015-06-24 13:15:00,78.6,78.6,78.57,78.59,500.0,61.5899,61.5899,61.5664,61.582,500.0
2015-06-24 13:20:00,78.57,78.57,78.52,78.52,900.0,61.5664,61.5664,61.5272,61.5272,900.0
2015-06-24 13:25:00,78.49,78.49,78.33,78.33,500.0,61.5037,61.5037,61.3783,61.3783,500.0
2015-06-24 13:30:00,78.3,78.3,78.2,78.2,600.0,61.3548,61.3548,61.2765,61.2765,600.0
2015-06-24 13:35:00,78.15,78.17,78.14,78.17,300.0,61.2373,61.2529,61.2294,61.2529,300.0
2015-06-24 13:40:00,78.12,78.12,78.03,78.03,500.0,61.2138,61.2138,61.1432,61.1432,500.0
2015-06-24 13:45:00,78.0,78.0,77.93,77.93,400.0,61.1197,61.1197,61.0649,61.0649,400.0
2015-06-24 13:50:00,77.94,77.99,77.94,77.95,500.0,61.0727,61.1119,61.0727,61.0806,500.0
2015-06-24 13:55:00,77.89,77.89,77.85,77.85,300.0,61.0335,61.0335,61.0022,61.0022,300.0
2015-06-24 14:00:00,77.84,77.86,77.82,77.84,800.0,60.9944,61.01,60.9787,60.9944,800.0
2015-06-24 14:05:00,77.82,77.82,77.77,77.8,400.0,60.9787,60.9787,60.9395,60.963,400.0
2015-06-24 14:10:00,77.77,77.84,77.77,77.8,1000.0,60.9395,60.9944,60.9395,60.963,1000.0
2015-06-24 14:15:00,77.85,77.96,77.85,77.96,1000.0,61.0022,61.0884,61.0022,61.0884,1000.0
2015-06-24 14:20:00,78.02,78.09,78.02,78.09,500.0,61.1354,61.1903,61.1354,61.1903,500.0
2015-06-24 14:25:00,78.11,78.12,78.11,78.12,300.0,61.2059,61.2138,61.2059,61.2138,300.0
2015-06-24 14:30:00,78.13,78.17,78.08,78.08,600.0,61.2216,61.2529,61.1824,61.1824,600.0
2015-06-24 14:35:00,78.14,78.15,78.13,78.13,561.0,61.2294,61.2373,61.2216,61.2216,561.0
2015-06-24 14:40:00,78.04,78.05,78.04,78.05,600.0,61.1511,61.1589,61.1511,61.1589,600.0
2015-06-24 14:45:00,78.04,78.04,78.01,78.01,700.0,61.1511,61.1511,61.1276,61.1276,700.0
2015-06-24 14:50:00,78.0,78.01,77.97,78.01,400.0,61.1197,61.1276,61.0962,61.1276,400.0
2015-06-24 14:55:00,77.96,78.09,77.96,78.08,1400.0,61.0884,61.1903,61.0884,61.1824,1400.0
2015-06-24 15:00:00,78.02,78.04,78.02,78.03,500.0,61.1354,61.1511,61.1354,61.1432,500.0
2015-06-24 15:05:00,78.01,78.05,77.99,78.05,1108.0,61.1276,61.1589,61.1119,61.1589,1108.0
2015-06-24 15:10:00,77.99,78.0,77.96,78.0,600.0,61.1119,61.1197,61.0884,61.1197,600.0
2015-06-24 15:15:00,78.01,78.04,77.96,77.97,1300.0,61.1276,61.1511,61.0884,61.0962,1300.0
2015-06-24 15:20:00,78.06,78.06,78.04,78.04,700.0,61.1667,61.1667,61.1511,61.1511,700.0
2015-06-24 15:25:00,78.07,78.09,78.06,78.07,1000.0,61.1746,61.1903,61.1667,61.1746,1000.0
2015-06-24 15:30:00,78.05,78.06,78.04,78.04,1700.0,61.1589,61.1667,61.1511,61.1511,1700.0
2015-06-24 15:35:00,78.0,78.12,78.0,78.08,2322.0,61.1197,61.2138,61.1197,61.1824,2322.0
2015-06-24 15:40:00,78.07,78.11,78.02,78.04,2300.0,61.1746,61.2059,61.1354,61.1511,2300.0
2015-06-24 15:45:00,78.04,78.13,78.04,78.07,1600.0,61.1511,61.2216,61.1511,61.1746,1600.0
2015-06-24 15:50:00,78.02,78.07,77.98,77.99,2500.0,61.1354,61.1746,61.1041,61.1119,2500.0
2015-06-24 15:55:00,77.99,78.01,77.89,77.89,3300.0,61.1119,61.1276,61.0335,61.0335,3300.0
2015-06-25 09:30:00,77.72,77.81,77.7,77.8,400.0,60.9003,60.9709,60.8847,60.963,400.0
2015-06-25 09:35:00,78.02,78.02,77.42,77.42,900.0,61.1354,61.1354,60.6653,60.6653,900.0
2015-06-25 09:40:00,77.35,77.38,77.18,77.18,600.0,60.6104,60.6339,60.4772,60.4772,600.0
2015-06-25 09:45:00,77.22,77.22,77.08,77.1,1400.0,60.5085,60.5085,60.3988,60.4145,1400.0
2015-06-25 09:50:00,77.21,77.35,77.14,77.14,1100.0,60.5007,60.6104,60.4458,60.4458,1100.0
2015-06-25 09:55:00,77.06,77.11,76.6,76.6,1904.0,60.3832,60.4223,60.0227,60.0227,1904.0
2015-06-25 10:00:00,76.65,76.71,76.6,76.66,1900.0,60.0619,60.1089,60.0227,60.0697,1900.0
2015-06-25 10:05:00,76.71,76.83,76.6,76.83,1700.0,60.1089,60.2029,60.0227,60.2029,1700.0
2015-06-25 10:10:00,76.81,76.82,76.75,76.75,800.0,60.1873,60.1951,60.1403,60.1403,800.0
2015-06-25 10:15:00,76.73,76.75,76.63,76.68,3050.0,60.1246,60.1403,60.0462,60.0854,3050.0
2015-06-25 10:20:00,76.64,76.64,76.6,76.61,1204.0,60.0541,60.0541,60.0227,60.0305,1204.0
2015-06-25 10:25:00,76.68,76.68,76.66,76.66,300.0,60.0854,60.0854,60.0697,60.0697,300.0
2015-06-25 10:30:00,76.69,76.92,76.69,76.92,1300.0,60.0932,60.2735,60.0932,60.2735,1300.0
2015-06-25 10:35:00,76.86,76.86,76.72,76.72,400.0,60.2264,60.2264,60.1167,60.1167,400.0
2015-06-25 10:40:00,76.69,76.71,76.69,76.71,200.0,60.0932,60.1089,60.0932,60.1089,200.0
2015-06-25 10:45:00,76.67,76.73,76.65,76.73,900.0,60.0776,60.1246,60.0619,60.1246,900.0
2015-06-25 10:50:00,76.7,76.83,76.7,76.83,763.0,60.1011,60.2029,60.1011,60.2029,763.0
2015-06-25 10:55:00,76.86,76.98,76.86,76.97,925.0,60.2264,60.3205,60.2264,60.3126,925.0
2015-06-25 11:00:00,77.08,77.17,77.08,77.17,300.0,60.3988,60.4694,60.3988,60.4694,300.0
2015-06-25 11:05:00,77.13,77.14,77.03,77.03,500.0,60.438,60.4458,60.3597,60.3597,500.0
2015-06-25 11:10:00,77.01,77.03,76.95,76.95,600.0,60.344,60.3597,60.297,60.297,600.0
2015-06-25 11:15:00,76.87,76.94,76.77,76.94,600.0,60.2343,60.2891,60.1559,60.2891,600.0
2015-06-25 11:20:00,76.94,76.94,76.94,76.94,0.0,60.2891,60.2891,60.2891,60.2891,0.0
2015-06-25 11:25:00,76.96,76.96,76.96,76.96,100.0,60.3048,60.3048,60.3048,60.3048,100.0
2015-06-25 11:30:00,76.91,76.92,76.87,76.87,500.0,60.2656,60.2735,60.2343,60.2343,500.0
2015-06-25 11:35:00,76.79,76.83,76.73,76.83,1400.0,60.1716,60.2029,60.1246,60.2029,1400.0
2015-06-25 11:40:00,76.73,76.73,76.73,76.73,100.0,60.1246,60.1246,60.1246,60.1246,100.0
2015-06-25 11:45:00,76.76,76.83,76.74,76.74,1200.0,60.1481,60.2029,60.1324,60.1324,1200.0
2015-06-25 11:50:00,76.77,76.89,76.77,76.86,900.0,60.1559,60.25,60.1559,60.2264,900.0
2015-06-25 11:55:00,76.85,76.97,76.83,76.91,1200.0,60.2186,60.3126,60.2029,60.2656,1200.0
2015-06-25 12:00:00,76.89,76.93,76.78,76.81,3200.0,60.25,60.2813,60.1638,60.1873,3200.0
2015-06-25 12:05:00,76.85,76.94,76.84,76.93,600.0,60.2186,60.2891,60.2108,60.2813,600.0
2015-06-25 12:10:00,77.01,77.05,77.01,77.05,300.0,60.344,60.3753,60.344,60.3753,300.0
2015-06-25 12:15:00,77.21,77.34,77.21,77.34,1100.0,60.5007,60.6026,60.5007,60.6026,1100.0
2015-06-25 12:20:00,77.24,77.24,77.17,77.17,800.0,60.5242,60.5242,60.4694,60.4694,800.0
2015-06-25 12:25:00,77.1,77.1,76.93,76.93,200.0,60.4145,60.4145,60.2813,60.2813,200.0
2015-06-25 12:30:00,76.83,76.91,76.83,76.91,400.0,60.2029,60.2656,60.2029,60.2656,400.0
2015-06-25 12:35:00,76.75,76.77,76.63,76.63,500.0,60.1403,60.1559,60.0462,60.0462,500.0
2015-06-25 12:40:00,76.68,76.68,76.53,76.53,600.0,60.0854,60.0854,59.9679,59.9679,600.0
2015-06-25 12:45:00,76.55,76.55,76.49,76.49,1100.0,59.9835,59.9835,59.9365,59.9365,1100.0
2015-06-25 12:50:00,76.45,76.48,76.43,76.43,1500.0,59.9052,59.9287,59.8895,59.8895,1500.0
2015-06-25 12:55:00,76.44,76.54,76.44,76.54,900.0,59.8973,59.9757,59.8973,59.9757,900.0
2015-06-25 13:00:00,76.57,76.57,76.57,76.57,100.0,59.9992,59.9992,59.9992,59.9992,100.0
2015-06-25 13:05:00,76.81,76.81,76.8,76.81,600.0,60.1873,60.1873,60.1794,60.1873,600.0
2015-06-25 13:10:00,76.88,76.92,76.87,76.92,700.0,60.2421,60.2735,60.2343,60.2735,700.0
2015-06-25 13:15:00,77.0,77.01,77.0,77.01,400.0,60.3361,60.344,60.3361,60.344,400.0
2015-06-25 13:20:00,76.97,77.01,76.97,77.0,600.0,60.3126,60.344,60.3126,60.3361,600.0
2015-06-25 13:25:00,76.99,76.99,76.93,76.97,900.0,60.3283,60.3283,60.2813,60.3126,900.0
2015-06-25 13:30:00,76.98,76.98,76.91,76.91,800.0,60.3205,60.3205,60.2656,60.2656,800.0
2015-06-25 13:35:00,76.89,76.96,76.89,76.94,1000.0,60.25,60.3048,60.25,60.2891,1000.0
2015-06-25 13:40:00,76.94,76.98,76.93,76.98,600.0,60.2891,60.3205,60.2813,60.3205,600.0
2015-06-25 13:45:00,76.98,77.05,76.98,77.05,700.0,60.3205,60.3753,60.3205,60.3753,700.0
2015-06-25 13:50:00,77.08,77.14,76.98,76.98,900.0,60.3988,60.4458,60.3205,60.3205,900.0
2015-06-25 13:55:00,76.97,76.97,76.91,76.91,800.0,60.3126,60.3126,60.2656,60.2656,800.0
2015-06-25 14:00:00,76.87,76.87,76.78,76.78,500.0,60.2343,60.2343,60.1638,60.1638,500.0
2015-06-25 14:05:00,76.71,76.71,76.51,76.51,1000.0,60.1089,60.1089,59.9522,59.9522,1000.0
2015-06-25 14:10:00,76.46,76.52,76.39,76.52,1400.0,59.913,59.96,59.8582,59.96,1400.0
2015-06-25 14:15:00,76.55,76.55,76.49,76.52,900.0,59.9835,59.9835,59.9365,59.96,900.0
2015-06-25 14:20:00,76.52,76.54,76.43,76.43,1000.0,59.96,59.9757,59.8895,59.8895,1000.0
2015-06-25 14:25:00,76.5,76.5,76.35,76.38,1500.0,59.9444,59.9444,59.8268,59.8503,1500.0
2015-06-25 14:30:00,76.37,76.42,76.37,76.38,1800.0,59.8425,59.8817,59.8425,59.8503,1800.0
2015-06-25 14:35:00,76.45,76.47,76.44,76.47,700.0,59.9052,59.9208,59.8973,59.9208,700.0
2015-06-25 14:40:00,76.43,76.43,76.37,76.4,600.0,59.8895,59.8895,59.8425,59.866,600.0
2015-06-25 14:45:00,76.34,76.38,76.32,76.32,800.0,59.819,59.8503,59.8033,59.8033,800.0
2015-06-25 14:50:00,76.26,76.33,76.24,76.33,1600.0,59.7563,59.8111,59.7406,59.8111,1600.0
2015-06-25 14:55:00,76.32,76.35,76.3,76.33,1200.0,59.8033,59.8268,59.7876,59.8111,1200.0
2015-06-25 15:00:00,76.35,76.52,76.35,76.47,1300.0,59.8268,59.96,59.8268,59.9208,1300.0
2015-06-25 15:05:00,76.49,76.52,76.49,76.52,500.0,59.9365,59.96,59.9365,59.96,500.0
2015-06-25 15:10:00,76.42,76.5,76.42,76.45,2000.0,59.8817,59.9444,59.8817,59.9052,2000.0
2015-06-25 15:15:00,76.46,76.48,76.45,76.46,1600.0,59.913,59.9287,59.9052,59.913,1600.0
2015-06-25 15:20:00,76.45,76.48,76.43,76.48,1100.0,59.9052,59.9287,59.8895,59.9287,1100.0
2015-06-25 15:25:00,76.48,76.54,76.48,76.53,1200.0,59.9287,59.9757,59.9287,59.9679,1200.0
2015-06-25 15:30:00,76.53,76.53,76.48,76.49,1100.0,59.9679,59.9679,59.9287,59.9365,1100.0
2015-06-25 15:35:00,76.44,76.44,76.33,76.33,1600.0,59.8973,59.8973,59.8111,59.8111,1600.0
2015-06-25 15:40:00,76.3,76.31,76.19,76.19,1300.0,59.7876,59.7955,59.7014,59.7014,1300.0
2015-06-25 15:45:00,76.19,76.22,76.16,76.16,1300.0,59.7014,59.7249,59.6779,59.6779,1300.0
2015-06-25 15:50:00,76.18,76.41,76.17,76.41,2068.0,59.6936,59.8738,59.6858,59.8738,2068.0
2015-06-25 15:55:00,76.49,76.53,76.38,76.38,2500.0,59.9365,59.9679,59.8503,59.8503,2500.0
2015-06-26 09:30:00,76.32,76.32,74.62,74.86,2200.0,59.8033,59.8033,58.4712,58.6593,2200.0
2015-06-26 09:35:00,74.7,74.87,74.66,74.75,3270.0,58.5339,58.6671,58.5026,58.5731,3270.0
2015-06-26 09:40:00,74.65,74.65,74.39,74.59,1600.0,58.4947,58.4947,58.291,58.4477,1600.0
2015-06-26 09:45:00,74.44,74.58,74.42,74.56,2701.0,58.3302,58.4399,58.3145,58.4242,2701.0
2015-06-26 09:50:00,74.7,74.87,74.65,74.87,2134.0,58.5339,58.6671,58.4947,58.6671,2134.0
2015-06-26 09:55:00,74.91,75.53,74.88,74.89,4579.0,58.6985,59.1843,58.6749,58.6828,4579.0
2015-06-26 10:00:00,74.9,75.09,74.86,74.96,3900.0,58.6906,58.8395,58.6593,58.7376,3900.0
2015-06-26 10:05:00,74.93,74.96,74.68,74.68,2500.0,58.7141,58.7376,58.5182,58.5182,2500.0
2015-06-26 10:10:00,74.65,74.72,74.63,74.68,2866.0,58.4947,58.5496,58.479,58.5182,2866.0
2015-06-26 10:15:00,74.65,74.71,74.62,74.66,2000.0,58.4947,58.5417,58.4712,58.5026,2000.0
2015-06-26 10:20:00,74.66,74.7,74.59,74.63,2800.0,58.5026,58.5339,58.4477,58.479,2800.0
2015-06-26 10:25:00,74.6,74.67,74.58,74.67,2980.0,58.4555,58.5104,58.4399,58.5104,2980.0
2015-06-26 10:30:00,74.69,74.81,74.69,74.74,3548.0,58.5261,58.6201,58.5261,58.5652,3548.0
2015-06-26 10:35:00,74.72,74.77,74.68,74.7,3300.0,58.5496,58.5887,58.5182,58.5339,3300.0
2015-06-26 10:40:00,74.67,74.68,74.63,74.64,1600.0,58.5104,58.5182,58.479,58.4869,1600.0
2015-06-26 10:45:00,74.64,74.64,74.61,74.64,1350.0,58.4869,58.4869,58.4634,58.4869,1350.0
2015-06-26 10:50:00,74.61,74.61,74.41,74.49,4500.0,58.4634,58.4634,58.3067,58.3693,4500.0
2015-06-26 10:55:00,74.48,74.49,74.43,74.44,900.0,58.3615,58.3693,58.3223,58.3302,900.0
2015-06-26 11:00:00,74.44,74.47,74.22,74.22,2500.0,58.3302,58.3537,58.1578,58.1578,2500.0
2015-06-26 11:05:00,74.29,74.35,74.29,74.35,1200.0,58.2126,58.2596,58.2126,58.2596,1200.0
2015-06-26 11:10:00,74.35,74.45,74.35,74.43,2700.0,58.2596,58.338,58.2596,58.3223,2700.0
2015-06-26 11:15:00,74.41,74.62,74.4,74.62,1866.0,58.3067,58.4712,58.2988,58.4712,1866.0
2015-06-26 11:20:00,74.59,74.59,74.52,74.56,1500.0,58.4477,58.4477,58.3929,58.4242,1500.0
2015-06-26 11:25:00,74.56,74.77,74.54,74.63,11600.0,58.4242,58.5887,58.4085,58.479,11600.0
2015-06-26 11:30:00,74.66,74.86,74.66,74.81,9807.0,58.5026,58.6593,58.5026,58.6201,9807.0
2015-06-26 11:35:00,74.83,75.08,74.83,74.96,4400.0,58.6358,58.8317,58.6358,58.7376,4400.0
2015-06-26 11:40:00,74.92,74.92,74.66,74.66,1100.0,58.7063,58.7063,58.5026,58.5026,1100.0
2015-06-26 11:45:00,74.69,74.73,74.62,74.62,1611.0,58.5261,58.5574,58.4712,58.4712,1611.0
2015-06-26 11:50:00,74.57,74.57,74.41,74.45,2000.0,58.432,58.432,58.3067,58.338,2000.0
2015-06-26 11:55:00,74.4,74.44,74.37,74.44,1840.0,58.2988,58.3302,58.2753,58.3302,1840.0
2015-06-26 12:00:00,74.48,74.67,74.48,74.61,1400.0,58.3615,58.5104,58.3615,58.4634,1400.0
2015-06-26 12:05:00,74.59,74.67,74.59,74.66,1200.0,58.4477,58.5104,58.4477,58.5026,1200.0
2015-06-26 12:10:00,74.54,74.54,74.49,74.49,1000.0,58.4085,58.4085,58.3693,58.3693,1000.0
2015-06-26 12:15:00,74.45,74.61,74.4,74.49,2949.0,58.338,58.4634,58.2988,58.3693,2949.0
2015-06-26 12:20:00,74.46,74.46,74.33,74.35,1100.0,58.3458,58.3458,58.244,58.2596,1100.0
2015-06-26 12:25:00,74.25,74.26,73.96,74.0,3771.0,58.1813,58.1891,57.954,57.9854,3771.0
2015-06-26 12:30:00,74.01,74.24,74.01,74.12,1690.0,57.9932,58.1734,57.9932,58.0794,1690.0
2015-06-26 12:35:00,74.03,74.04,73.98,73.98,1800.0,58.0089,58.0167,57.9697,57.9697,1800.0
2015-06-26 12:40:00,73.95,73.95,73.81,73.83,2400.0,57.9462,57.9462,57.8365,57.8522,2400.0
2015-06-26 12:45:00,73.86,73.91,73.86,73.9,2800.0,57.8757,57.9149,57.8757,57.907,2800.0
2015-06-26 12:50:00,73.69,73.78,73.59,73.62,2776.0,57.7425,57.813,57.6641,57.6876,2776.0
2015-06-26 12:55:00,73.52,73.52,73.38,73.46,2200.0,57.6093,57.6093,57.4996,57.5623,2200.0
2015-06-26 13:00:00,73.52,73.63,73.52,73.63,1600.0,57.6093,57.6955,57.6093,57.6955,1600.0
2015-06-26 13:05:00,73.63,73.66,73.5,73.5,2100.0,57.6955,57.719,57.5936,57.5936,2100.0
2015-06-26 13:10:00,73.52,73.59,73.49,73.52,2799.0,57.6093,57.6641,57.5858,57.6093,2799.0
2015-06-26 13:15:00,73.68,73.68,73.62,73.66,2000.0,57.7346,57.7346,57.6876,57.719,2000.0
2015-06-26 13:20:00,73.64,73.64,73.47,73.49,2319.0,57.7033,57.7033,57.5701,57.5858,2319.0
2015-06-26 13:25:00,73.55,73.59,73.54,73.56,1300.0,57.6328,57.6641,57.6249,57.6406,1300.0
2015-06-26 13:30:00,73.56,73.63,73.55,73.56,3397.0,57.6406,57.6955,57.6328,57.6406,3397.0
2015-06-26 13:35:00,73.57,73.69,73.49,73.67,3400.0,57.6484,57.7425,57.5858,57.7268,3400.0
2015-06-26 13:40:00,73.64,73.71,73.6,73.69,2400.0,57.7033,57.7581,57.672,57.7425,2400.0
2015-06-26 13:45:00,73.8,73.98,73.8,73.94,3200.0,57.8287,57.9697,57.8287,57.9384,3200.0
2015-06-26 13:50:00,73.97,73.99,73.92,73.99,1400.0,57.9619,57.9776,57.9227,57.9776,1400.0
2015-06-26 13:55:00,74.07,74.07,74.03,74.07,1200.0,58.0402,58.0402,58.0089,58.0402,1200.0
2015-06-26 14:00:00,74.07,74.4,74.07,74.4,3000.0,58.0402,58.2988,58.0402,58.2988,3000.0
2015-06-26 14:05:00,74.37,74.38,74.06,74.06,2700.0,58.2753,58.2832,58.0324,58.0324,2700.0
2015-06-26 14:10:00,74.04,74.11,73.99,74.08,5960.0,58.0167,58.0716,57.9776,58.0481,5960.0
2015-06-26 14:15:00,74.13,74.15,74.04,74.07,1975.0,58.0873,58.1029,58.0167,58.0402,1975.0
2015-06-26 14:20:00,74.11,74.11,74.0,74.1,5493.0,58.0716,58.0716,57.9854,58.0637,5493.0
2015-06-26 14:25:00,74.02,74.15,73.97,74.1,7455.0,58.0011,58.1029,57.9619,58.0637,7455.0
2015-06-26 14:30:00,74.16,74.16,74.05,74.16,3201.0,58.1108,58.1108,58.0246,58.1108,3201.0
2015-06-26 14:35:00,74.17,74.2,74.1,74.12,1300.0,58.1186,58.1421,58.0637,58.0794,1300.0
2015-06-26 14:40:00,74.12,74.19,74.11,74.14,1400.0,58.0794,58.1343,58.0716,58.0951,1400.0
2015-06-26 14:45:00,74.15,74.17,74.15,74.15,900.0,58.1029,58.1186,58.1029,58.1029,900.0
2015-06-26 14:50:00,74.17,74.24,74.17,74.2,1403.0,58.1186,58.1734,58.1186,58.1421,1403.0
2015-06-26 14:55:00,74.17,74.17,74.09,74.12,1600.0,58.1186,58.1186,58.0559,58.0794,1600.0
2015-06-26 15:00:00,74.08,74.33,74.08,74.33,3200.0,58.0481,58.244,58.0481,58.244,3200.0
2015-06-26 15:05:00,74.35,74.57,74.35,74.51,3500.0,58.2596,58.432,58.2596,58.385,3500.0
2015-06-26 15:10:00,74.51,74.51,74.41,74.51,2100.0,58.385,58.385,58.3067,58.385,2100.0
2015-06-26 15:15:00,74.49,74.54,74.46,74.54,3362.0,58.3693,58.4085,58.3458,58.4085,3362.0
2015-06-26 15:20:00,74.56,74.59,74.54,74.59,3000.0,58.4242,58.4477,58.4085,58.4477,3000.0
2015-06-26 15:25:00,74.57,74.59,74.49,74.52,2237.0,58.432,58.4477,58.3693,58.3929,2237.0
2015-06-26 15:30:00,74.53,74.62,74.49,74.62,3100.0,58.4007,58.4712,58.3693,58.4712,3100.0
2015-06-26 15:35:00,74.64,74.81,74.64,74.77,6000.0,58.4869,58.6201,58.4869,58.5887,6000.0
2015-06-26 15:40:00,74.77,74.9,74.72,74.74,12888.0,58.5887,58.6906,58.5496,58.5652,12888.0
2015-06-26 15:45:00,74.73,74.73,74.62,74.7,5300.0,58.5574,58.5574,58.4712,58.5339,5300.0
2015-06-26 15:50:00,74.7,75.36,74.7,74.9,20974.0,58.5339,59.0511,58.5339,58.6906,20974.0
2015-06-26 15:55:00,74.89,75.26,74.87,75.17,17735.0,58.6828,58.9727,58.6671,58.9022,17735.0
2015-06-29 09:30:00,74.1,74.66,74.1,74.5,800.0,58.0637,58.5026,58.0637,58.3772,800.0
2015-06-29 09:35:00,74.47,74.67,74.47,74.64,700.0,58.3537,58.5104,58.3537,58.4869,700.0
2015-06-29 09:40:00,74.73,74.73,74.5,74.69,900.0,58.5574,58.5574,58.3772,58.5261,900.0
2015-06-29 09:45:00,74.65,74.74,74.6,74.6,1496.0,58.4947,58.5652,58.4555,58.4555,1496.0
2015-06-29 09:50:00,74.6,74.63,74.52,74.63,500.0,58.4555,58.479,58.3929,58.479,500.0
2015-06-29 09:55:00,74.49,74.49,74.37,74.45,700.0,58.3693,58.3693,58.2753,58.338,700.0
2015-06-29 10:00:00,74.5,74.64,74.5,74.5,500.0,58.3772,58.4869,58.3772,58.3772,500.0
2015-06-29 10:05:00,74.51,74.59,74.46,74.5,1400.0,58.385,58.4477,58.3458,58.3772,1400.0
2015-06-29 10:10:00,74.47,74.47,74.4,74.45,700.0,58.3537,58.3537,58.2988,58.338,700.0
2015-06-29 10:15:00,74.47,74.57,74.47,74.57,500.0,58.3537,58.432,58.3537,58.432,500.0
2015-06-29 10:20:00,74.58,74.81,74.58,74.81,1300.0,58.4399,58.6201,58.4399,58.6201,1300.0
2015-06-29 10:25:00,74.77,74.77,74.53,74.53,800.0,58.5887,58.5887,58.4007,58.4007,800.0
2015-06-29 10:30:00,74.53,74.73,74.53,74.73,800.0,58.4007,58.5574,58.4007,58.5574,800.0
2015-06-29 10:35:00,74.77,74.83,74.77,74.83,1200.0,58.5887,58.6358,58.5887,58.6358,1200.0
2015-06-29 10:40:00,74.86,75.04,74.86,75.04,1000.0,58.6593,58.8003,58.6593,58.8003,1000.0
2015-06-29 10:45:00,74.98,75.24,74.98,75.22,1300.0,58.7533,58.957,58.7533,58.9414,1300.0
2015-06-29 10:50:00,75.18,75.18,74.98,74.99,2300.0,58.91,58.91,58.7533,58.7611,2300.0
2015-06-29 10:55:00,74.98,74.98,74.89,74.97,1400.0,58.7533,58.7533,58.6828,58.7455,1400.0
2015-06-29 11:00:00,75.01,75.04,74.86,74.86,900.0,58.7768,58.8003,58.6593,58.6593,900.0
2015-06-29 11:05:00,74.82,74.82,74.6,74.63,1600.0,58.6279,58.6279,58.4555,58.479,1600.0
2015-06-29 11:10:00,74.67,74.75,74.67,74.74,1800.0,58.5104,58.5731,58.5104,58.5652,1800.0
2015-06-29 11:15:00,74.73,74.75,74.67,74.69,2544.0,58.5574,58.5731,58.5104,58.5261,2544.0
2015-06-29 11:20:00,74.74,75.0,74.74,75.0,1500.0,58.5652,58.769,58.5652,58.769,1500.0
2015-06-29 11:25:00,75.01,75.11,75.01,75.1,1000.0,58.7768,58.8552,58.7768,58.8473,1000.0
2015-06-29 11:30:00,75.05,75.1,75.05,75.1,1000.0,58.8082,58.8473,58.8082,58.8473,1000.0
2015-06-29 11:35:00,75.08,75.24,75.08,75.24,2023.0,58.8317,58.957,58.8317,58.957,2023.0
2015-06-29 11:40:00,75.21,75.3,75.17,75.3,2100.0,58.9335,59.0041,58.9022,59.0041,2100.0
2015-06-29 11:45:00,75.29,75.6,75.29,75.52,2029.0,58.9962,59.2391,58.9962,59.1764,2029.0
2015-06-29 11:50:00,75.57,75.64,75.53,75.63,1600.0,59.2156,59.2705,59.1843,59.2626,1600.0
2015-06-29 11:55:00,75.59,75.74,75.59,75.74,1200.0,59.2313,59.3488,59.2313,59.3488,1200.0
2015-06-29 12:00:00,75.8,75.8,75.72,75.76,1600.0,59.3958,59.3958,59.3332,59.3645,1600.0
2015-06-29 12:05:00,75.74,75.77,75.69,75.72,600.0,59.3488,59.3723,59.3096,59.3332,600.0
2015-06-29 12:10:00,75.79,75.92,75.76,75.84,2200.0,59.388,59.4899,59.3645,59.4272,2200.0
2015-06-29 12:15:00,75.79,75.83,75.76,75.83,1200.0,59.388,59.4194,59.3645,59.4194,1200.0
2015-06-29 12:20:00,75.79,75.83,75.77,75.77,1000.0,59.388,59.4194,59.3723,59.3723,1000.0
2015-06-29 12:25:00,75.82,75.82,75.73,75.81,1100.0,59.4115,59.4115,59.341,59.4037,1100.0
2015-06-29 12:30:00,75.81,75.9,75.8,75.88,600.0,59.4037,59.4742,59.3958,59.4585,600.0
2015-06-29 12:35:00,75.87,75.87,75.72,75.72,1300.0,59.4507,59.4507,59.3332,59.3332,1300.0
2015-06-29 12:40:00,75.7,75.7,75.65,75.7,596.0,59.3175,59.3175,59.2783,59.3175,596.0
2015-06-29 12:45:00,75.66,75.66,75.55,75.55,700.0,59.2861,59.2861,59.1999,59.1999,700.0
2015-06-29 12:50:00,75.56,75.6,75.56,75.59,800.0,59.2078,59.2391,59.2078,59.2313,800.0
2015-06-29 12:55:00,75.59,75.64,75.59,75.64,500.0,59.2313,59.2705,59.2313,59.2705,500.0
2015-06-29 13:00:00,75.6,75.6,75.54,75.54,900.0,59.2391,59.2391,59.1921,59.1921,900.0
2015-06-29 13:05:00,75.49,75.49,75.41,75.42,700.0,59.1529,59.1529,59.0902,59.0981,700.0
2015-06-29 13:10:00,75.41,75.52,75.4,75.4,3399.0,59.0902,59.1764,59.0824,59.0824,3399.0
2015-06-29 13:15:00,75.36,75.46,75.3,75.3,3550.0,59.0511,59.1294,59.0041,59.0041,3550.0
2015-06-29 13:20:00,75.29,75.36,75.27,75.3,600.0,58.9962,59.0511,58.9805,59.0041,600.0
2015-06-29 13:25:00,75.4,75.42,75.4,75.42,300.0,59.0824,59.0981,59.0824,59.0981,300.0
2015-06-29 13:30:00,75.46,75.54,75.46,75.54,1149.0,59.1294,59.1921,59.1294,59.1921,1149.0
2015-06-29 13:35:00,75.54,75.56,75.51,75.56,700.0,59.1921,59.2078,59.1686,59.2078,700.0
2015-06-29 13:40:00,75.51,75.51,75.42,75.44,2200.0,59.1686,59.1686,59.0981,59.1138,2200.0
2015-06-29 13:45:00,75.45,75.52,75.45,75.52,900.0,59.1216,59.1764,59.1216,59.1764,900.0
2015-06-29 13:50:00,75.49,75.55,75.48,75.55,700.0,59.1529,59.1999,59.1451,59.1999,700.0
2015-06-29 13:55:00,75.53,75.59,75.51,75.58,1700.0,59.1843,59.2313,59.1686,59.2235,1700.0
2015-06-29 14:00:00,75.56,75.58,75.56,75.57,800.0,59.2078,59.2235,59.2078,59.2156,800.0
2015-06-29 14:05:00,75.58,75.6,75.49,75.49,1300.0,59.2235,59.2391,59.1529,59.1529,1300.0
2015-06-29 14:10:00,75.53,75.53,75.41,75.43,1500.0,59.1843,59.1843,59.0902,59.1059,1500.0
2015-06-29 14:15:00,75.38,75.46,75.38,75.46,500.0,59.0667,59.1294,59.0667,59.1294,500.0
2015-06-29 14:20:00,75.42,75.45,75.33,75.34,1700.0,59.0981,59.1216,59.0276,59.0354,1700.0
2015-06-29 14:25:00,75.36,75.47,75.36,75.47,600.0,59.0511,59.1373,59.0511,59.1373,600.0
2015-06-29 14:30:00,75.5,75.57,75.48,75.52,2100.0,59.1608,59.2156,59.1451,59.1764,2100.0
2015-06-29 14:35:00,75.52,75.63,75.48,75.63,1700.0,59.1764,59.2626,59.1451,59.2626,1700.0
2015-06-29 14:40:00,75.62,75.69,75.6,75.67,2100.0,59.2548,59.3096,59.2391,59.294,2100.0
2015-06-29 14:45:00,75.69,75.8,75.68,75.77,1800.0,59.3096,59.3958,59.3018,59.3723,1800.0
2015-06-29 14:50:00,75.74,75.74,75.66,75.71,1800.0,59.3488,59.3488,59.2861,59.3253,1800.0
2015-06-29 14:55:00,75.69,75.7,75.57,75.57,1600.0,59.3096,59.3175,59.2156,59.2156,1600.0
2015-06-29 15:00:00,75.58,75.58,75.32,75.34,2800.0,59.2235,59.2235,59.0197,59.0354,2800.0
2015-06-29 15:05:00,75.33,75.36,75.3,75.33,1600.0,59.0276,59.0511,59.0041,59.0276,1600.0
2015-06-29 15:10:00,75.34,75.34,75.2,75.2,3200.0,59.0354,59.0354,58.9257,58.9257,3200.0
2015-06-29 15:15:00,75.11,75.11,75.02,75.07,3732.0,58.8552,58.8552,58.7846,58.8238,3732.0
2015-06-29 15:20:00,75.06,75.15,75.04,75.15,1900.0,58.816,58.8865,58.8003,58.8865,1900.0
2015-06-29 15:25:00,75.12,75.23,75.08,75.23,1800.0,58.863,58.9492,58.8317,58.9492,1800.0
2015-06-29 15:30:00,75.26,75.31,75.22,75.31,3350.0,58.9727,59.0119,58.9414,59.0119,3350.0
2015-06-29 15:35:00,75.28,75.28,75.18,75.18,1700.0,58.9884,58.9884,58.91,58.91,1700.0
2015-06-29 15:40:00,75.16,75.2,75.1,75.2,2954.0,58.8943,58.9257,58.8473,58.9257,2954.0
2015-06-29 15:45:00,75.16,75.16,74.9,74.92,3900.0,58.8943,58.8943,58.6906,58.7063,3900.0
2015-06-29 15:50:00,74.98,75.18,74.98,75.18,3700.0,58.7533,58.91,58.7533,58.91,3700.0
2015-06-29 15:55:00,75.18,75.25,75.03,75.14,5344.0,58.91,58.9649,58.7925,58.8787,5344.0
2015-06-30 09:30:00,75.5,75.5,75.5,75.5,246.0,59.1608,59.1608,59.1608,59.1608,246.0
2015-06-30 09:35:00,75.63,75.63,75.37,75.48,1200.0,59.2626,59.2626,59.0589,59.1451,1200.0
2015-06-30 09:40:00,75.15,75.26,75.15,75.26,200.0,58.8865,58.9727,58.8865,58.9727,200.0
2015-06-30 09:45:00,75.34,75.5,75.11,75.5,2900.0,59.0354,59.1608,58.8552,59.1608,2900.0
2015-06-30 09:50:00,75.38,75.61,75.33,75.61,916.0,59.0667,59.247,59.0276,59.247,916.0
2015-06-30 09:55:00,75.73,75.94,75.73,75.93,900.0,59.341,59.5055,59.341,59.4977,900.0
2015-06-30 10:00:00,75.88,76.04,75.87,75.87,600.0,59.4585,59.5839,59.4507,59.4507,600.0
2015-06-30 10:05:00,75.8,75.81,75.64,75.64,700.0,59.3958,59.4037,59.2705,59.2705,700.0
2015-06-30 10:10:00,75.71,75.71,75.66,75.7,700.0,59.3253,59.3253,59.2861,59.3175,700.0
2015-06-30 10:15:00,75.67,75.85,75.63,75.85,921.0,59.294,59.435,59.2626,59.435,921.0
2015-06-30 10:20:00,75.77,75.88,75.77,75.86,600.0,59.3723,59.4585,59.3723,59.4429,600.0
2015-06-30 10:25:00,75.98,76.09,75.98,76.07,500.0,59.5369,59.6231,59.5369,59.6074,500.0
2015-06-30 10:30:00,75.95,75.97,75.83,75.85,900.0,59.5134,59.5291,59.4194,59.435,900.0
2015-06-30 10:35:00,75.89,75.89,75.86,75.86,200.0,59.4664,59.4664,59.4429,59.4429,200.0
2015-06-30 10:40:00,75.62,75.76,75.62,75.74,1100.0,59.2548,59.3645,59.2548,59.3488,1100.0
2015-06-30 10:45:00,75.66,75.66,75.52,75.52,600.0,59.2861,59.2861,59.1764,59.1764,600.0
2015-06-30 10:50:00,75.39,75.57,75.36,75.41,1400.0,59.0746,59.2156,59.0511,59.0902,1400.0
2015-06-30 10:55:00,75.45,75.45,75.3,75.3,600.0,59.1216,59.1216,59.0041,59.0041,600.0
2015-06-30 11:00:00,75.24,75.24,75.13,75.18,1041.0,58.957,58.957,58.8708,58.91,1041.0
2015-06-30 11:05:00,75.26,75.26,75.23,75.23,200.0,58.9727,58.9727,58.9492,58.9492,200.0
2015-06-30 11:10:00,75.23,75.31,75.19,75.31,1600.0,58.9492,59.0119,58.9179,59.0119,1600.0
2015-06-30 11:15:00,75.49,75.55,75.49,75.55,700.0,59.1529,59.1999,59.1529,59.1999,700.0
2015-06-30 11:20:00,75.64,75.72,75.64,75.72,200.0,59.2705,59.3332,59.2705,59.3332,200.0
2015-06-30 11:25:00,75.75,75.75,75.57,75.57,900.0,59.3567,59.3567,59.2156,59.2156,900.0
2015-06-30 11:30:00,75.62,75.62,75.52,75.55,400.0,59.2548,59.2548,59.1764,59.1999,400.0
2015-06-30 11:35:00,75.48,75.51,75.43,75.51,900.0,59.1451,59.1686,59.1059,59.1686,900.0
2015-06-30 11:40:00,75.57,75.58,75.4,75.44,1300.0,59.2156,59.2235,59.0824,59.1138,1300.0
2015-06-30 11:45:00,75.5,75.54,75.43,75.44,1200.0,59.1608,59.1921,59.1059,59.1138,1200.0
2015-06-30 11:50:00,75.44,75.44,75.32,75.33,800.0,59.1138,59.1138,59.0197,59.0276,800.0
2015-06-30 11:55:00,75.39,75.39,75.34,75.34,500.0,59.0746,59.0746,59.0354,59.0354,500.0
2015-06-30 12:00:00,75.32,75.4,75.31,75.37,2900.0,59.0197,59.0824,59.0119,59.0589,2900.0
2015-06-30 12:05:00,75.3,75.35,75.25,75.35,2783.0,59.0041,59.0432,58.9649,59.0432,2783.0
2015-06-30 12:10:00,75.44,75.55,75.44,75.55,500.0,59.1138,59.1999,59.1138,59.1999,500.0
2015-06-30 12:15:00,75.58,75.74,75.58,75.73,1200.0,59.2235,59.3488,59.2235,59.341,1200.0
2015-06-30 12:20:00,75.7,75.7,75.61,75.68,1300.0,59.3175,59.3175,59.247,59.3018,1300.0
2015-06-30 12:25:00,75.65,75.65,75.54,75.54,850.0,59.2783,59.2783,59.1921,59.1921,850.0
2015-06-30 12:30:00,75.57,75.68,75.57,75.61,1200.0,59.2156,59.3018,59.2156,59.247,1200.0
2015-06-30 12:35:00,75.5,75.54,75.47,75.47,1200.0,59.1608,59.1921,59.1373,59.1373,1200.0
2015-06-30 12:40:00,75.51,75.78,75.51,75.78,800.0,59.1686,59.3802,59.1686,59.3802,800.0
2015-06-30 12:45:00,75.82,75.82,75.72,75.72,600.0,59.4115,59.4115,59.3332,59.3332,600.0
2015-06-30 12:50:00,75.75,75.81,75.72,75.8,900.0,59.3567,59.4037,59.3332,59.3958,900.0
2015-06-30 12:55:00,75.82,75.82,75.79,75.79,300.0,59.4115,59.4115,59.388,59.388,300.0
2015-06-30 13:00:00,75.84,75.84,75.64,75.68,1587.0,59.4272,59.4272,59.2705,59.3018,1587.0
2015-06-30 13:05:00,75.57,75.57,75.53,75.54,409.0,59.2156,59.2156,59.1843,59.1921,409.0
2015-06-30 13:10:00,75.58,75.62,75.47,75.62,800.0,59.2235,59.2548,59.1373,59.2548,800.0
2015-06-30 13:15:00,75.54,75.6,75.51,75.6,1000.0,59.1921,59.2391,59.1686,59.2391,1000.0
2015-06-30 13:20:00,75.58,75.59,75.54,75.55,1000.0,59.2235,59.2313,59.1921,59.1999,1000.0
2015-06-30 13:25:00,75.5,75.56,75.5,75.56,1100.0,59.1608,59.2078,59.1608,59.2078,1100.0
2015-06-30 13:30:00,75.57,75.74,75.56,75.68,1600.0,59.2156,59.3488,59.2078,59.3018,1600.0
2015-06-30 13:35:00,75.67,75.67,75.56,75.56,1828.0,59.294,59.294,59.2078,59.2078,1828.0
2015-06-30 13:40:00,75.57,75.57,75.47,75.47,400.0,59.2156,59.2156,59.1373,59.1373,400.0
2015-06-30 13:45:00,75.49,75.49,75.45,75.46,700.0,59.1529,59.1529,59.1216,59.1294,700.0
2015-06-30 13:50:00,75.51,75.64,75.51,75.64,200.0,59.1686,59.2705,59.1686,59.2705,200.0
2015-06-30 13:55:00,75.56,75.58,75.56,75.58,300.0,59.2078,59.2235,59.2078,59.2235,300.0
2015-06-30 14:00:00,75.57,75.61,75.46,75.48,1100.0,59.2156,59.247,59.1294,59.1451,1100.0
2015-06-30 14:05:00,75.52,75.78,75.52,75.78,600.0,59.1764,59.3802,59.1764,59.3802,600.0
2015-06-30 14:10:00,75.86,75.86,75.79,75.79,400.0,59.4429,59.4429,59.388,59.388,400.0
2015-06-30 14:15:00,75.96,76.01,75.92,75.97,1100.0,59.5212,59.5604,59.4899,59.5291,1100.0
2015-06-30 14:20:00,75.92,75.96,75.89,75.96,856.0,59.4899,59.5212,59.4664,59.5212,856.0
2015-06-30 14:25:00,75.9,75.9,75.82,75.89,900.0,59.4742,59.4742,59.4115,59.4664,900.0
2015-06-30 14:30:00,75.95,76.0,75.95,76.0,1100.0,59.5134,59.5526,59.5134,59.5526,1100.0
2015-06-30 14:35:00,76.09,76.25,76.09,76.25,800.0,59.6231,59.7485,59.6231,59.7485,800.0
2015-06-30 14:40:00,76.21,76.21,75.95,75.95,1100.0,59.7171,59.7171,59.5134,59.5134,1100.0
2015-06-30 14:45:00,76.03,76.13,76.03,76.13,400.0,59.5761,59.6544,59.5761,59.6544,400.0
2015-06-30 14:50:00,76.14,76.2,76.14,76.15,500.0,59.6623,59.7093,59.6623,59.6701,500.0
2015-06-30 14:55:00,76.13,76.13,76.03,76.08,950.0,59.6544,59.6544,59.5761,59.6152,950.0
2015-06-30 15:00:00,76.07,76.07,75.93,76.03,1600.0,59.6074,59.6074,59.4977,59.5761,1600.0
2015-06-30 15:05:00,76.0,76.0,75.88,75.88,800.0,59.5526,59.5526,59.4585,59.4585,800.0
2015-06-30 15:10:00,75.83,75.84,75.68,75.72,1300.0,59.4194,59.4272,59.3018,59.3332,1300.0
2015-06-30 15:15:00,75.76,75.91,75.76,75.87,800.0,59.3645,59.482,59.3645,59.4507,800.0
2015-06-30 15:20:00,75.87,75.87,75.59,75.66,1100.0,59.4507,59.4507,59.2313,59.2861,1100.0
2015-06-30 15:25:00,75.71,75.74,75.57,75.61,2360.0,59.3253,59.3488,59.2156,59.247,2360.0
2015-06-30 15:30:00,75.57,75.68,75.53,75.64,3490.0,59.2156,59.3018,59.1843,59.2705,3490.0
2015-06-30 15:35:00,75.62,75.62,75.51,75.55,3600.0,59.2548,59.2548,59.1686,59.1999,3600.0
2015-06-30 15:40:00,75.51,75.55,73.43,75.29,16554.0,59.1686,59.1999,57.5387,58.9962,16554.0
2015-06-30 15:45:00,75.32,75.4,75.27,75.38,9400.0,59.0197,59.0824,58.9805,59.0667,9400.0
2015-06-30 15:50:00,75.4,75.49,75.39,75.39,10367.0,59.0824,59.1529,59.0746,59.0746,10367.0
2015-06-30 15:55:00,75.41,75.44,75.28,75.41,7245.0,59.0902,59.1138,58.9884,59.0902,7245.0
2015-07-01 09:30:00,76.54,76.54,75.65,75.82,1200.0,59.9757,59.9757,59.2783,59.4115,1200.0
2015-07-01 09:35:00,75.59,75.59,75.59,75.59,100.0,59.2313,59.2313,59.2313,59.2313,100.0
2015-07-01 09:40:00,75.58,75.58,74.97,74.97,600.0,59.2235,59.2235,58.7455,58.7455,600.0
2015-07-01 09:45:00,75.26,75.74,75.24,75.64,2300.0,58.9727,59.3488,58.957,59.2705,2300.0
2015-07-01 09:50:00,75.57,75.59,75.57,75.57,400.0,59.2156,59.2313,59.2156,59.2156,400.0
2015-07-01 09:55:00,75.96,76.0,75.95,76.0,400.0,59.5212,59.5526,59.5134,59.5526,400.0
2015-07-01 10:00:00,75.92,75.92,75.69,75.69,200.0,59.4899,59.4899,59.3096,59.3096,200.0
2015-07-01 10:05:00,75.66,75.68,75.66,75.68,200.0,59.2861,59.3018,59.2861,59.3018,200.0
2015-07-01 10:10:00,75.62,75.73,75.6,75.73,1200.0,59.2548,59.341,59.2391,59.341,1200.0
2015-07-01 10:15:00,75.76,75.79,75.64,75.64,400.0,59.3645,59.388,59.2705,59.2705,400.0
2015-07-01 10:20:00,75.81,75.85,75.77,75.77,1000.0,59.4037,59.435,59.3723,59.3723,1000.0
2015-07-01 10:25:00,75.85,75.89,75.75,75.75,600.0,59.435,59.4664,59.3567,59.3567,600.0
2015-07-01 10:30:00,75.8,75.8,75.68,75.78,600.0,59.3958,59.3958,59.3018,59.3802,600.0
2015-07-01 10:35:00,75.75,75.78,75.73,75.73,400.0,59.3567,59.3802,59.341,59.341,400.0
2015-07-01 10:40:00,75.71,75.71,75.7,75.7,1200.0,59.3253,59.3253,59.3175,59.3175,1200.0
2015-07-01 10:45:00,75.75,75.75,75.65,75.65,500.0,59.3567,59.3567,59.2783,59.2783,500.0
2015-07-01 10:50:00,75.67,75.67,75.66,75.66,200.0,59.294,59.294,59.2861,59.2861,200.0
2015-07-01 10:55:00,75.63,75.7,75.63,75.63,900.0,59.2626,59.3175,59.2626,59.2626,900.0
2015-07-01 11:00:00,75.67,75.72,75.65,75.65,400.0,59.294,59.3332,59.2783,59.2783,400.0
2015-07-01 11:05:00,75.65,75.65,75.62,75.62,300.0,59.2783,59.2783,59.2548,59.2548,300.0
2015-07-01 11:10:00,75.6,75.6,75.47,75.53,600.0,59.2391,59.2391,59.1373,59.1843,600.0
2015-07-01 11:15:00,75.55,75.58,75.55,75.58,300.0,59.1999,59.2235,59.1999,59.2235,300.0
2015-07-01 11:20:00,75.64,75.64,75.64,75.64,100.0,59.2705,59.2705,59.2705,59.2705,100.0
2015-07-01 11:25:00,75.62,75.62,75.5,75.54,900.0,59.2548,59.2548,59.1608,59.1921,900.0
2015-07-01 11:30:00,75.55,75.55,75.49,75.49,300.0,59.1999,59.1999,59.1529,59.1529,300.0
2015-07-01 11:35:00,75.48,75.53,75.48,75.51,400.0,59.1451,59.1843,59.1451,59.1686,400.0
2015-07-01 11:40:00,75.56,75.65,75.5,75.5,1008.0,59.2078,59.2783,59.1608,59.1608,1008.0
2015-07-01 11:45:00,75.49,75.51,75.49,75.51,400.0,59.1529,59.1686,59.1529,59.1686,400.0
2015-07-01 11:50:00,75.51,75.51,75.5,75.5,400.0,59.1686,59.1686,59.1608,59.1608,400.0
2015-07-01 11:55:00,75.45,75.46,75.39,75.39,1200.0,59.1216,59.1294,59.0746,59.0746,1200.0
2015-07-01 12:00:00,75.41,75.41,75.37,75.41,400.0,59.0902,59.0902,59.0589,59.0902,400.0
2015-07-01 12:05:00,75.4,75.44,75.4,75.42,1100.0,59.0824,59.1138,59.0824,59.0981,1100.0
2015-07-01 12:10:00,75.42,75.46,75.41,75.41,1100.0,59.0981,59.1294,59.0902,59.0902,1100.0
2015-07-01 12:15:00,75.42,75.44,75.36,75.38,1800.0,59.0981,59.1138,59.0511,59.0667,1800.0
2015-07-01 12:20:00,75.47,75.53,75.41,75.53,800.0,59.1373,59.1843,59.0902,59.1843,800.0
2015-07-01 12:25:00,75.52,75.52,75.52,75.52,100.0,59.1764,59.1764,59.1764,59.1764,100.0
2015-07-01 12:30:00,75.46,75.47,75.41,75.44,400.0,59.1294,59.1373,59.0902,59.1138,400.0
2015-07-01 12:35:00,75.35,75.36,75.34,75.35,800.0,59.0432,59.0511,59.0354,59.0432,800.0
2015-07-01 12:40:00,75.33,75.4,75.33,75.37,700.0,59.0276,59.0824,59.0276,59.0589,700.0
2015-07-01 12:45:00,75.43,75.52,75.4,75.4,800.0,59.1059,59.1764,59.0824,59.0824,800.0
2015-07-01 12:50:00,75.41,75.46,75.41,75.41,600.0,59.0902,59.1294,59.0902,59.0902,600.0
2015-07-01 12:55:00,75.45,75.45,75.36,75.42,600.0,59.1216,59.1216,59.0511,59.0981,600.0
2015-07-01 13:00:00,75.41,75.41,75.35,75.36,1400.0,59.0902,59.0902,59.0432,59.0511,1400.0
2015-07-01 13:05:00,75.38,75.38,75.36,75.36,200.0,59.0667,59.0667,59.0511,59.0511,200.0
2015-07-01 13:10:00,75.39,75.44,75.38,75.39,700.0,59.0746,59.1138,59.0667,59.0746,700.0
2015-07-01 13:15:00,75.36,75.36,75.34,75.34,500.0,59.0511,59.0511,59.0354,59.0354,500.0
2015-07-01 13:20:00,75.36,75.36,75.25,75.25,1400.0,59.0511,59.0511,58.9649,58.9649,1400.0
2015-07-01 13:25:00,75.25,75.27,74.87,74.9,704.0,58.9649,58.9805,58.6671,58.6906,704.0
2015-07-01 13:30:00,74.87,74.87,74.46,74.48,3400.0,58.6671,58.6671,58.3458,58.3615,3400.0
2015-07-01 13:35:00,74.46,74.46,74.23,74.23,2600.0,58.3458,58.3458,58.1656,58.1656,2600.0
2015-07-01 13:40:00,74.22,74.22,73.99,73.99,2000.0,58.1578,58.1578,57.9776,57.9776,2000.0
2015-07-01 13:45:00,73.98,73.98,73.65,73.65,3600.0,57.9697,57.9697,57.7111,57.7111,3600.0
2015-07-01 13:50:00,73.68,74.05,73.67,73.9,1200.0,57.7346,58.0246,57.7268,57.907,1200.0
2015-07-01 13:55:00,74.0,74.22,74.0,74.12,1300.0,57.9854,58.1578,57.9854,58.0794,1300.0
2015-07-01 14:00:00,74.16,74.21,73.91,73.91,2500.0,58.1108,58.1499,57.9149,57.9149,2500.0
2015-07-01 14:05:00,73.86,73.86,73.68,73.71,800.0,57.8757,57.8757,57.7346,57.7581,800.0
2015-07-01 14:10:00,73.67,73.74,73.67,73.74,900.0,57.7268,57.7817,57.7268,57.7817,900.0
2015-07-01 14:15:00,73.71,73.86,73.71,73.78,1600.0,57.7581,57.8757,57.7581,57.813,1600.0
2015-07-01 14:20:00,73.76,73.82,73.66,73.66,1200.0,57.7973,57.8443,57.719,57.719,1200.0
2015-07-01 14:25:00,73.62,73.66,73.43,73.43,3285.0,57.6876,57.719,57.5387,57.5387,3285.0
2015-07-01 14:30:00,73.45,73.52,73.43,73.46,1600.0,57.5544,57.6093,57.5387,57.5623,1600.0
2015-07-01 14:35:00,73.48,73.6,73.48,73.58,2300.0,57.5779,57.672,57.5779,57.6563,2300.0
2015-07-01 14:40:00,73.54,73.54,73.41,73.41,1286.0,57.6249,57.6249,57.5231,57.5231,1286.0
2015-07-01 14:45:00,73.4,73.4,73.21,73.31,3617.0,57.5152,57.5152,57.3664,57.4447,3617.0
2015-07-01 14:50:00,73.22,73.22,72.88,72.88,600.0,57.3742,57.3742,57.1078,57.1078,600.0
2015-07-01 14:55:00,72.97,73.12,72.97,73.08,2000.0,57.1783,57.2958,57.1783,57.2645,2000.0
2015-07-01 15:00:00,73.08,73.27,73.08,73.22,2900.0,57.2645,57.4134,57.2645,57.3742,2900.0
2015-07-01 15:05:00,73.23,73.26,73.09,73.11,1700.0,57.382,57.4055,57.2723,57.288,1700.0
2015-07-01 15:10:00,73.03,73.03,72.7,72.7,3201.0,57.2253,57.2253,56.9667,56.9667,3201.0
2015-07-01 15:15:00,72.69,72.77,72.61,72.76,2900.0,56.9589,57.0216,56.8962,57.0137,2900.0
2015-07-01 15:20:00,72.81,72.99,72.77,72.93,3450.0,57.0529,57.194,57.0216,57.147,3450.0
2015-07-01 15:25:00,72.89,72.89,72.69,72.73,3100.0,57.1156,57.1156,56.9589,56.9902,3100.0
2015-07-01 15:30:00,72.76,72.91,72.75,72.79,4320.0,57.0137,57.1313,57.0059,57.0372,4320.0
2015-07-01 15:35:00,72.79,72.8,72.75,72.78,3100.0,57.0372,57.0451,57.0059,57.0294,3100.0
2015-07-01 15:40:00,72.73,72.73,72.63,72.63,3600.0,56.9902,56.9902,56.9119,56.9119,3600.0
2015-07-01 15:45:00,72.64,72.66,72.61,72.66,3300.0,56.9197,56.9354,56.8962,56.9354,3300.0
2015-07-01 15:50:00,72.66,72.74,72.66,72.69,4115.0,56.9354,56.9981,56.9354,56.9589,4115.0
2015-07-01 15:55:00,72.69,72.83,72.66,72.77,15343.0,56.9589,57.0686,56.9354,57.0216,15343.0
2015-07-02 09:30:00,73.0,73.0,72.75,72.75,800.0,57.2018,57.2018,57.0059,57.0059,800.0
2015-07-02 09:35:00,72.8,72.8,72.68,72.68,500.0,57.0451,57.0451,56.9511,56.9511,500.0
2015-07-02 09:40:00,72.74,72.91,72.74,72.86,3250.0,56.9981,57.1313,56.9981,57.0921,3250.0
2015-07-02 09:45:00,72.83,72.88,72.6,72.64,2749.0,57.0686,57.1078,56.8884,56.9197,2749.0
2015-07-02 09:50:00,72.58,72.58,72.33,72.41,500.0,56.8727,56.8727,56.6768,56.7395,500.0
2015-07-02 09:55:00,72.5,72.75,72.5,72.75,2933.0,56.81,57.0059,56.81,57.0059,2933.0
2015-07-02 10:00:00,72.72,72.87,72.69,72.69,5969.0,56.9824,57.0999,56.9589,56.9589,5969.0
2015-07-02 10:05:00,72.58,72.8,72.56,72.7,2450.0,56.8727,57.0451,56.857,56.9667,2450.0
2015-07-02 10:10:00,72.73,72.82,72.73,72.82,200.0,56.9902,57.0608,56.9902,57.0608,200.0
2015-07-02 10:15:00,72.95,73.0,72.91,72.91,1300.0,57.1626,57.2018,57.1313,57.1313,1300.0
2015-07-02 10:20:00,72.97,72.97,72.89,72.89,300.0,57.1783,57.1783,57.1156,57.1156,300.0
2015-07-02 10:25:00,72.88,72.93,72.81,72.93,300.0,57.1078,57.147,57.0529,57.147,300.0
2015-07-02 10:30:00,72.98,72.99,72.82,72.84,3200.0,57.1861,57.194,57.0608,57.0764,3200.0
2015-07-02 10:35:00,72.82,72.82,72.67,72.68,1300.0,57.0608,57.0608,56.9432,56.9511,1300.0
2015-07-02 10:40:00,72.63,72.63,72.41,72.49,600.0,56.9119,56.9119,56.7395,56.8022,600.0
2015-07-02 10:45:00,72.63,72.63,72.63,72.63,100.0,56.9119,56.9119,56.9119,56.9119,100.0
2015-07-02 10:50:00,72.72,72.72,72.72,72.72,500.0,56.9824,56.9824,56.9824,56.9824,500.0
2015-07-02 10:55:00,72.72,72.72,72.72,72.72,0.0,56.9824,56.9824,56.9824,56.9824,0.0
2015-07-02 11:00:00,72.76,72.76,72.7,72.7,300.0,57.0137,57.0137,56.9667,56.9667,300.0
2015-07-02 11:05:00,72.67,72.69,72.61,72.61,600.0,56.9432,56.9589,56.8962,56.8962,600.0
2015-07-02 11:10:00,72.57,72.57,72.52,72.52,1200.0,56.8649,56.8649,56.8257,56.8257,1200.0
2015-07-02 11:15:00,72.49,72.53,72.38,72.5,900.0,56.8022,56.8335,56.716,56.81,900.0
2015-07-02 11:20:00,72.55,72.6,72.55,72.6,200.0,56.8492,56.8884,56.8492,56.8884,200.0
2015-07-02 11:25:00,72.55,72.55,72.55,72.55,300.0,56.8492,56.8492,56.8492,56.8492,300.0
2015-07-02 11:30:00,72.71,72.79,72.71,72.74,400.0,56.9746,57.0372,56.9746,56.9981,400.0
2015-07-02 11:35:00,72.73,72.73,72.73,72.73,100.0,56.9902,56.9902,56.9902,56.9902,100.0
2015-07-02 11:40:00,72.65,72.65,72.54,72.54,200.0,56.9275,56.9275,56.8414,56.8414,200.0
2015-07-02 11:45:00,72.61,72.61,72.61,72.61,100.0,56.8962,56.8962,56.8962,56.8962,100.0
2015-07-02 11:50:00,72.57,72.57,72.45,72.51,700.0,56.8649,56.8649,56.7708,56.8178,700.0
2015-07-02 11:55:00,72.56,72.56,72.43,72.43,600.0,56.857,56.857,56.7552,56.7552,600.0
2015-07-02 12:00:00,72.47,72.61,72.47,72.53,700.0,56.7865,56.8962,56.7865,56.8335,700.0
2015-07-02 12:05:00,72.63,72.66,72.58,72.58,300.0,56.9119,56.9354,56.8727,56.8727,300.0
2015-07-02 12:10:00,72.6,72.62,72.56,72.62,300.0,56.8884,56.904,56.857,56.904,300.0
2015-07-02 12:15:00,72.62,72.65,72.52,72.52,600.0,56.904,56.9275,56.8257,56.8257,600.0
2015-07-02 12:20:00,72.54,72.54,72.54,72.54,100.0,56.8414,56.8414,56.8414,56.8414,100.0
2015-07-02 12:25:00,72.59,72.59,72.53,72.55,500.0,56.8805,56.8805,56.8335,56.8492,500.0
2015-07-02 12:30:00,72.59,72.61,72.57,72.57,300.0,56.8805,56.8962,56.8649,56.8649,300.0
2015-07-02 12:35:00,72.57,72.59,72.52,72.52,1090.0,56.8649,56.8805,56.8257,56.8257,1090.0
2015-07-02 12:40:00,72.7,72.7,72.65,72.66,900.0,56.9667,56.9667,56.9275,56.9354,900.0
2015-07-02 12:45:00,72.68,72.7,72.68,72.7,200.0,56.9511,56.9667,56.9511,56.9667,200.0
2015-07-02 12:50:00,72.7,72.7,72.7,72.7,0.0,56.9667,56.9667,56.9667,56.9667,0.0
2015-07-02 12:55:00,72.68,72.71,72.68,72.69,400.0,56.9511,56.9746,56.9511,56.9589,400.0
2015-07-02 13:00:00,72.72,72.77,72.57,72.57,1100.0,56.9824,57.0216,56.8649,56.8649,1100.0
2015-07-02 13:05:00,72.47,72.48,72.42,72.42,800.0,56.7865,56.7943,56.7473,56.7473,800.0
2015-07-02 13:10:00,72.39,72.39,72.35,72.35,200.0,56.7238,56.7238,56.6925,56.6925,200.0
2015-07-02 13:15:00,72.35,72.54,72.35,72.49,600.0,56.6925,56.8414,56.6925,56.8022,600.0
2015-07-02 13:20:00,72.51,72.51,72.51,72.51,100.0,56.8178,56.8178,56.8178,56.8178,100.0
2015-07-02 13:25:00,72.52,72.7,72.52,72.69,400.0,56.8257,56.9667,56.8257,56.9589,400.0
2015-07-02 13:30:00,72.75,72.75,72.75,72.75,200.0,57.0059,57.0059,57.0059,57.0059,200.0
2015-07-02 13:35:00,72.74,72.74,72.74,72.74,200.0,56.9981,56.9981,56.9981,56.9981,200.0
2015-07-02 13:40:00,72.72,72.76,72.68,72.68,1200.0,56.9824,57.0137,56.9511,56.9511,1200.0
2015-07-02 13:45:00,72.66,72.91,72.66,72.9,1200.0,56.9354,57.1313,56.9354,57.1234,1200.0
2015-07-02 13:50:00,72.86,72.91,72.75,72.86,1100.0,57.0921,57.1313,57.0059,57.0921,1100.0
2015-07-02 13:55:00,72.99,72.99,72.96,72.98,600.0,57.194,57.194,57.1705,57.1861,600.0
2015-07-02 14:00:00,73.02,73.02,73.02,73.02,200.0,57.2175,57.2175,57.2175,57.2175,200.0
2015-07-02 14:05:00,73.02,73.09,73.02,73.09,400.0,57.2175,57.2723,57.2175,57.2723,400.0
2015-07-02 14:10:00,73.15,73.15,73.06,73.06,500.0,57.3193,57.3193,57.2488,57.2488,500.0
2015-07-02 14:15:00,73.08,73.23,73.08,73.19,800.0,57.2645,57.382,57.2645,57.3507,800.0
2015-07-02 14:20:00,73.21,73.21,73.01,73.01,1800.0,57.3664,57.3664,57.2096,57.2096,1800.0
2015-07-02 14:25:00,73.02,73.04,72.97,73.03,2000.0,57.2175,57.2331,57.1783,57.2253,2000.0
2015-07-02 14:30:00,73.06,73.09,73.06,73.09,200.0,57.2488,57.2723,57.2488,57.2723,200.0
2015-07-02 14:35:00,73.03,73.05,73.01,73.05,400.0,57.2253,57.241,57.2096,57.241,400.0
2015-07-02 14:40:00,72.94,72.97,72.82,72.82,1058.0,57.1548,57.1783,57.0608,57.0608,1058.0
2015-07-02 14:45:00,72.81,72.81,72.8,72.8,400.0,57.0529,57.0529,57.0451,57.0451,400.0
2015-07-02 14:50:00,72.85,72.85,72.85,72.85,100.0,57.0843,57.0843,57.0843,57.0843,100.0
2015-07-02 14:55:00,72.93,73.05,72.93,73.05,400.0,57.147,57.241,57.147,57.241,400.0
2015-07-02 15:00:00,73.03,73.03,72.97,72.97,600.0,57.2253,57.2253,57.1783,57.1783,600.0
2015-07-02 15:05:00,72.94,72.97,72.89,72.91,900.0,57.1548,57.1783,57.1156,57.1313,900.0
2015-07-02 15:10:00,72.87,72.96,72.86,72.93,1000.0,57.0999,57.1705,57.0921,57.147,1000.0
2015-07-02 15:15:00,72.93,72.93,72.84,72.86,1100.0,57.147,57.147,57.0764,57.0921,1100.0
2015-07-02 15:20:00,73.02,73.02,73.01,73.01,600.0,57.2175,57.2175,57.2096,57.2096,600.0
2015-07-02 15:25:00,73.02,73.02,72.97,72.97,800.0,57.2175,57.2175,57.1783,57.1783,800.0
2015-07-02 15:30:00,72.95,73.02,72.9,73.02,1991.0,57.1626,57.2175,57.1234,57.2175,1991.0
2015-07-02 15:35:00,73.03,73.03,73.01,73.03,1600.0,57.2253,57.2253,57.2096,57.2253,1600.0
2015-07-02 15:40:00,73.04,73.09,72.98,73.08,2300.0,57.2331,57.2723,57.1861,57.2645,2300.0
2015-07-02 15:45:00,73.05,73.06,73.0,73.05,1500.0,57.241,57.2488,57.2018,57.241,1500.0
2015-07-02 15:50:00,73.05,73.09,73.05,73.05,2100.0,57.241,57.2723,57.241,57.241,2100.0
2015-07-02 15:55:00,73.0,73.13,73.0,73.12,3686.0,57.2018,57.3037,57.2018,57.2958,3686.0
2015-07-06 09:30:00,72.2,72.2,70.88,70.88,3176.0,56.5749,56.5749,55.5406,55.5406,3176.0
2015-07-06 09:35:00,70.79,70.88,70.29,70.88,7083.0,55.4701,55.5406,55.0783,55.5406,7083.0
2015-07-06 09:40:00,70.96,71.26,70.92,71.25,2891.0,55.6033,55.8384,55.5719,55.8305,2891.0
2015-07-06 09:45:00,71.25,71.31,71.23,71.26,4800.0,55.8305,55.8775,55.8149,55.8384,4800.0
2015-07-06 09:50:00,71.38,71.58,71.38,71.45,2555.0,55.9324,56.0891,55.9324,55.9872,2555.0
2015-07-06 09:55:00,71.39,71.59,71.28,71.59,1000.0,55.9402,56.0969,55.854,56.0969,1000.0
2015-07-06 10:00:00,71.73,71.89,71.58,71.63,1200.0,56.2066,56.332,56.0891,56.1283,1200.0
2015-07-06 10:05:00,71.57,71.62,71.51,71.56,700.0,56.0813,56.1205,56.0343,56.0734,700.0
2015-07-06 10:10:00,71.59,71.88,71.59,71.88,1300.0,56.0969,56.3242,56.0969,56.3242,1300.0
2015-07-06 10:15:00,71.87,72.03,71.84,72.03,1700.0,56.3163,56.4417,56.2928,56.4417,1700.0
2015-07-06 10:20:00,72.08,72.08,71.97,72.05,2700.0,56.4809,56.4809,56.3947,56.4574,2700.0
2015-07-06 10:25:00,72.02,72.09,72.02,72.09,800.0,56.4339,56.4887,56.4339,56.4887,800.0
2015-07-06 10:30:00,72.11,72.5,72.11,72.5,1200.0,56.5044,56.81,56.5044,56.81,1200.0
2015-07-06 10:35:00,72.5,72.72,72.5,72.69,1100.0,56.81,56.9824,56.81,56.9589,1100.0
2015-07-06 10:40:00,72.75,72.96,72.72,72.94,2400.0,57.0059,57.1705,56.9824,57.1548,2400.0
2015-07-06 10:45:00,73.02,73.33,73.02,73.27,1000.0,57.2175,57.4604,57.2175,57.4134,1000.0
2015-07-06 10:50:00,73.28,73.28,72.98,72.98,500.0,57.4212,57.4212,57.1861,57.1861,500.0
2015-07-06 10:55:00,72.84,72.88,72.76,72.76,800.0,57.0764,57.1078,57.0137,57.0137,800.0
2015-07-06 11:00:00,72.82,72.83,72.75,72.83,400.0,57.0608,57.0686,57.0059,57.0686,400.0
2015-07-06 11:05:00,72.86,72.87,72.77,72.77,1200.0,57.0921,57.0999,57.0216,57.0216,1200.0
2015-07-06 11:10:00,72.68,72.68,72.56,72.56,700.0,56.9511,56.9511,56.857,56.857,700.0
2015-07-06 11:15:00,72.56,72.57,72.42,72.42,600.0,56.857,56.8649,56.7473,56.7473,600.0
2015-07-06 11:20:00,72.32,72.34,72.21,72.21,1000.0,56.669,56.6846,56.5828,56.5828,1000.0
2015-07-06 11:25:00,72.22,72.24,71.99,72.02,1700.0,56.5906,56.6063,56.4104,56.4339,1700.0
2015-07-06 11:30:00,72.0,72.0,71.85,71.85,700.0,56.4182,56.4182,56.3007,56.3007,700.0
2015-07-06 11:35:00,71.92,72.0,71.86,71.9,6028.0,56.3555,56.4182,56.3085,56.3399,6028.0
2015-07-06 11:40:00,71.89,71.92,71.81,71.88,1900.0,56.332,56.3555,56.2693,56.3242,1900.0
2015-07-06 11:45:00,71.78,71.82,71.75,71.81,1200.0,56.2458,56.2772,56.2223,56.2693,1200.0
2015-07-06 11:50:00,71.84,71.84,71.78,71.78,1300.0,56.2928,56.2928,56.2458,56.2458,1300.0
2015-07-06 11:55:00,71.79,71.89,71.79,71.85,2100.0,56.2537,56.332,56.2537,56.3007,2100.0
2015-07-06 12:00:00,71.79,72.03,71.79,71.98,1100.0,56.2537,56.4417,56.2537,56.4025,1100.0
2015-07-06 12:05:00,71.99,72.24,71.99,72.24,800.0,56.4104,56.6063,56.4104,56.6063,800.0
2015-07-06 12:10:00,72.27,72.29,72.24,72.27,1000.0,56.6298,56.6455,56.6063,56.6298,1000.0
2015-07-06 12:15:00,72.25,72.39,72.24,72.39,1100.0,56.6141,56.7238,56.6063,56.7238,1100.0
2015-07-06 12:20:00,72.35,72.36,72.33,72.35,700.0,56.6925,56.7003,56.6768,56.6925,700.0
2015-07-06 12:25:00,72.32,72.42,72.28,72.37,1300.0,56.669,56.7473,56.6376,56.7081,1300.0
2015-07-06 12:30:00,72.37,72.41,72.32,72.38,900.0,56.7081,56.7395,56.669,56.716,900.0
2015-07-06 12:35:00,72.34,72.34,72.15,72.15,400.0,56.6846,56.6846,56.5358,56.5358,400.0
2015-07-06 12:40:00,72.2,72.2,72.05,72.05,800.0,56.5749,56.5749,56.4574,56.4574,800.0
2015-07-06 12:45:00,72.04,72.17,72.04,72.12,1000.0,56.4496,56.5514,56.4496,56.5122,1000.0
2015-07-06 12:50:00,72.09,72.09,71.95,72.05,1100.0,56.4887,56.4887,56.379,56.4574,1100.0
2015-07-06 12:55:00,72.11,72.11,72.03,72.03,600.0,56.5044,56.5044,56.4417,56.4417,600.0
2015-07-06 13:00:00,72.03,72.21,72.03,72.14,1200.0,56.4417,56.5828,56.4417,56.5279,1200.0
2015-07-06 13:05:00,72.04,72.04,72.04,72.04,200.0,56.4496,56.4496,56.4496,56.4496,200.0
2015-07-06 13:10:00,71.93,71.93,71.91,71.91,200.0,56.3634,56.3634,56.3477,56.3477,200.0
2015-07-06 13:15:00,71.85,71.88,71.74,71.74,800.0,56.3007,56.3242,56.2145,56.2145,800.0
2015-07-06 13:20:00,71.83,71.84,71.66,71.66,1900.0,56.285,56.2928,56.1518,56.1518,1900.0
2015-07-06 13:25:00,71.65,71.69,71.55,71.58,1799.0,56.144,56.1753,56.0656,56.0891,1799.0
2015-07-06 13:30:00,71.59,71.6,71.31,71.31,1700.0,56.0969,56.1048,55.8775,55.8775,1700.0
2015-07-06 13:35:00,71.52,71.53,71.5,71.51,400.0,56.0421,56.0499,56.0264,56.0343,400.0
2015-07-06 13:40:00,71.44,71.44,71.31,71.38,1903.0,55.9794,55.9794,55.8775,55.9324,1903.0
2015-07-06 13:45:00,71.38,71.38,71.17,71.17,500.0,55.9324,55.9324,55.7678,55.7678,500.0
2015-07-06 13:50:00,71.22,71.22,71.15,71.15,1015.0,55.807,55.807,55.7522,55.7522,1015.0
2015-07-06 13:55:00,71.17,71.24,71.16,71.21,1200.0,55.7678,55.8227,55.76,55.7992,1200.0
2015-07-06 14:00:00,71.19,71.19,70.97,70.97,1300.0,55.7835,55.7835,55.6111,55.6111,1300.0
2015-07-06 14:05:00,70.97,70.97,70.93,70.93,500.0,55.6111,55.6111,55.5798,55.5798,500.0
2015-07-06 14:10:00,70.96,71.01,70.96,70.99,600.0,55.6033,55.6425,55.6033,55.6268,600.0
2015-07-06 14:15:00,70.92,70.95,70.87,70.88,1400.0,55.5719,55.5955,55.5328,55.5406,1400.0
2015-07-06 14:20:00,70.86,70.87,70.84,70.84,900.0,55.5249,55.5328,55.5093,55.5093,900.0
2015-07-06 14:25:00,70.78,70.78,70.43,70.53,2600.0,55.4622,55.4622,55.188,55.2663,2600.0
2015-07-06 14:30:00,70.46,70.76,70.45,70.76,2300.0,55.2115,55.4466,55.2037,55.4466,2300.0
2015-07-06 14:35:00,70.76,70.76,70.41,70.47,2712.0,55.4466,55.4466,55.1723,55.2193,2712.0
2015-07-06 14:40:00,70.49,70.57,70.47,70.51,2800.0,55.235,55.2977,55.2193,55.2507,2800.0
2015-07-06 14:45:00,70.47,70.52,70.34,70.36,3600.0,55.2193,55.2585,55.1175,55.1331,3600.0
2015-07-06 14:50:00,70.36,70.45,70.26,70.45,2750.0,55.1331,55.2037,55.0548,55.2037,2750.0
2015-07-06 14:55:00,70.53,70.53,70.35,70.35,1000.0,55.2663,55.2663,55.1253,55.1253,1000.0
2015-07-06 15:00:00,70.25,70.41,70.25,70.26,2580.0,55.0469,55.1723,55.0469,55.0548,2580.0
2015-07-06 15:05:00,70.27,70.3,70.14,70.14,3700.0,55.0626,55.0861,54.9607,54.9607,3700.0
2015-07-06 15:10:00,70.12,70.22,70.11,70.15,2500.0,54.9451,55.0234,54.9372,54.9686,2500.0
2015-07-06 15:15:00,70.19,70.28,70.18,70.18,1900.0,54.9999,55.0704,54.9921,54.9921,1900.0
2015-07-06 15:20:00,70.19,70.32,70.19,70.32,2293.0,54.9999,55.1018,54.9999,55.1018,2293.0
2015-07-06 15:25:00,70.3,70.32,70.19,70.2,3900.0,55.0861,55.1018,54.9999,55.0078,3900.0
2015-07-06 15:30:00,70.13,70.29,70.13,70.26,4100.0,54.9529,55.0783,54.9529,55.0548,4100.0
2015-07-06 15:35:00,70.26,70.27,70.17,70.17,2800.0,55.0548,55.0626,54.9843,54.9843,2800.0
2015-07-06 15:40:00,70.16,70.16,69.94,69.98,6669.0,54.9764,54.9764,54.804,54.8354,6669.0
2015-07-06 15:45:00,70.03,70.07,69.96,69.97,5849.0,54.8746,54.9059,54.8197,54.8275,5849.0
2015-07-06 15:50:00,69.97,70.01,69.92,70.0,11100.0,54.8275,54.8589,54.7884,54.851,11100.0
2015-07-06 15:55:00,70.0,70.23,69.92,70.2,7200.0,54.851,55.0313,54.7884,55.0078,7200.0
2015-07-07 09:30:00,69.89,69.89,69.39,69.39,700.0,54.7648,54.7648,54.3731,54.3731,700.0
2015-07-07 09:35:00,69.14,69.36,69.14,69.23,650.0,54.1772,54.3495,54.1772,54.2477,650.0
2015-07-07 09:40:00,69.13,69.5,69.13,69.34,600.0,54.1693,54.4592,54.1693,54.3339,600.0
2015-07-07 09:45:00,69.0,69.06,68.9,69.06,2100.0,54.0675,54.1145,53.9891,54.1145,2100.0
2015-07-07 09:50:00,69.04,69.32,69.04,69.28,1250.0,54.0988,54.3182,54.0988,54.2869,1250.0
2015-07-07 09:55:00,69.32,69.43,69.3,69.3,1700.0,54.3182,54.4044,54.3025,54.3025,1700.0
2015-07-07 10:00:00,69.09,69.1,68.95,69.03,1300.0,54.138,54.1458,54.0283,54.091,1300.0
2015-07-07 10:05:00,68.94,68.94,68.39,68.39,1200.0,54.0204,54.0204,53.5895,53.5895,1200.0
2015-07-07 10:10:00,68.37,68.43,68.14,68.16,4435.0,53.5738,53.6208,53.3936,53.4092,4435.0
2015-07-07 10:15:00,68.14,68.15,67.9,67.94,2311.0,53.3936,53.4014,53.2055,53.2369,2311.0
2015-07-07 10:20:00,68.09,68.22,67.86,68.22,1100.0,53.3544,53.4563,53.1742,53.4563,1100.0
2015-07-07 10:25:00,68.18,68.46,68.17,68.46,1900.0,53.4249,53.6443,53.4171,53.6443,1900.0
2015-07-07 10:30:00,68.43,68.44,68.29,68.33,2500.0,53.6208,53.6286,53.5111,53.5425,2500.0
2015-07-07 10:35:00,68.36,68.36,67.93,67.93,3000.0,53.566,53.566,53.229,53.229,3000.0
2015-07-07 10:40:00,67.9,67.92,67.63,67.64,4343.0,53.2055,53.2212,52.9939,53.0018,4343.0
2015-07-07 10:45:00,67.63,67.88,67.56,67.82,4700.0,52.9939,53.1898,52.9391,53.1428,4700.0
2015-07-07 10:50:00,67.85,68.06,67.85,67.97,3000.0,53.1663,53.3309,53.1663,53.2604,3000.0
2015-07-07 10:55:00,67.95,67.99,67.79,67.91,4905.0,53.2447,53.276,53.1193,53.2133,4905.0
2015-07-07 11:00:00,67.88,68.01,67.76,68.01,3200.0,53.1898,53.2917,53.0958,53.2917,3200.0
2015-07-07 11:05:00,68.14,68.34,68.11,68.34,1400.0,53.3936,53.5503,53.3701,53.5503,1400.0
2015-07-07 11:10:00,68.46,68.57,68.42,68.57,1800.0,53.6443,53.7305,53.613,53.7305,1800.0
2015-07-07 11:15:00,68.59,68.77,68.59,68.76,1200.0,53.7462,53.8872,53.7462,53.8794,1200.0
2015-07-07 11:20:00,68.74,68.76,68.65,68.73,2800.0,53.8637,53.8794,53.7932,53.8559,2800.0
2015-07-07 11:25:00,68.65,68.65,68.23,68.25,2350.0,53.7932,53.7932,53.4641,53.4798,2350.0
2015-07-07 11:30:00,68.19,68.19,67.97,68.02,3300.0,53.4328,53.4328,53.2604,53.2995,3300.0
2015-07-07 11:35:00,68.0,68.13,67.91,68.13,2100.0,53.2839,53.3857,53.2133,53.3857,2100.0
2015-07-07 11:40:00,68.15,68.43,68.15,68.43,1146.0,53.4014,53.6208,53.4014,53.6208,1146.0
2015-07-07 11:45:00,68.51,68.51,68.37,68.4,1700.0,53.6835,53.6835,53.5738,53.5973,1700.0
2015-07-07 11:50:00,68.4,68.72,68.4,68.72,1900.0,53.5973,53.8481,53.5973,53.8481,1900.0
2015-07-07 11:55:00,68.64,68.9,68.61,68.88,4700.0,53.7854,53.9891,53.7619,53.9734,4700.0
2015-07-07 12:00:00,68.83,68.83,68.68,68.68,3775.0,53.9342,53.9342,53.8167,53.8167,3775.0
2015-07-07 12:05:00,68.7,68.89,68.69,68.81,2500.0,53.8324,53.9813,53.8245,53.9186,2500.0
2015-07-07 12:10:00,68.79,68.79,68.4,68.48,3874.0,53.9029,53.9029,53.5973,53.66,3874.0
2015-07-07 12:15:00,68.39,68.62,68.39,68.59,1900.0,53.5895,53.7697,53.5895,53.7462,1900.0
2015-07-07 12:20:00,68.6,68.7,68.6,68.67,1500.0,53.754,53.8324,53.754,53.8089,1500.0
2015-07-07 12:25:00,68.68,68.87,68.68,68.84,2000.0,53.8167,53.9656,53.8167,53.9421,2000.0
2015-07-07 12:30:00,68.81,68.98,68.81,68.92,1400.0,53.9186,54.0518,53.9186,54.0048,1400.0
2015-07-07 12:35:00,69.03,69.38,68.98,69.34,3300.0,54.091,54.3652,54.0518,54.3339,3300.0
2015-07-07 12:40:00,69.37,69.41,69.26,69.41,2900.0,54.3574,54.3887,54.2712,54.3887,2900.0
2015-07-07 12:45:00,69.47,69.79,69.47,69.64,2000.0,54.4357,54.6865,54.4357,54.569,2000.0
2015-07-07 12:50:00,69.56,69.56,69.2,69.26,3651.0,54.5063,54.5063,54.2242,54.2712,3651.0
2015-07-07 12:55:00,69.25,69.57,69.25,69.57,2200.0,54.2634,54.5141,54.2634,54.5141,2200.0
2015-07-07 13:00:00,69.63,69.71,69.58,69.71,1400.0,54.5611,54.6238,54.5219,54.6238,1400.0
2015-07-07 13:05:00,69.71,69.8,69.59,69.76,2300.0,54.6238,54.6943,54.5298,54.663,2300.0
2015-07-07 13:10:00,69.76,70.34,69.75,70.11,3147.0,54.663,55.1175,54.6551,54.9372,3147.0
2015-07-07 13:15:00,70.03,70.03,69.77,69.86,1721.0,54.8746,54.8746,54.6708,54.7413,1721.0
2015-07-07 13:20:00,69.89,69.94,69.8,69.8,1000.0,54.7648,54.804,54.6943,54.6943,1000.0
2015-07-07 13:25:00,69.72,69.82,69.72,69.81,1700.0,54.6316,54.71,54.6316,54.7022,1700.0
2015-07-07 13:30:00,69.87,69.88,69.81,69.85,1300.0,54.7492,54.757,54.7022,54.7335,1300.0
2015-07-07 13:35:00,69.87,70.03,69.87,70.03,1900.0,54.7492,54.8746,54.7492,54.8746,1900.0
2015-07-07 13:40:00,70.03,70.09,69.98,70.09,900.0,54.8746,54.9216,54.8354,54.9216,900.0
2015-07-07 13:45:00,70.15,70.16,69.89,69.89,2300.0,54.9686,54.9764,54.7648,54.7648,2300.0
2015-07-07 13:50:00,69.86,69.86,69.67,69.67,800.0,54.7413,54.7413,54.5925,54.5925,800.0
2015-07-07 13:55:00,69.61,69.66,69.54,69.66,2100.0,54.5454,54.5846,54.4906,54.5846,2100.0
2015-07-07 14:00:00,69.73,69.73,69.7,69.7,300.0,54.6395,54.6395,54.616,54.616,300.0
2015-07-07 14:05:00,69.63,69.63,69.55,69.6,1500.0,54.5611,54.5611,54.4984,54.5376,1500.0
2015-07-07 14:10:00,69.65,69.87,69.65,69.87,1100.0,54.5768,54.7492,54.5768,54.7492,1100.0
2015-07-07 14:15:00,69.86,69.99,69.86,69.92,600.0,54.7413,54.8432,54.7413,54.7884,600.0
2015-07-07 14:20:00,69.88,69.93,69.71,69.92,3100.0,54.757,54.7962,54.6238,54.7884,3100.0
2015-07-07 14:25:00,69.97,70.13,69.97,70.11,1500.0,54.8275,54.9529,54.8275,54.9372,1500.0
2015-07-07 14:30:00,70.11,70.18,70.11,70.11,1400.0,54.9372,54.9921,54.9372,54.9372,1400.0
2015-07-07 14:35:00,70.06,70.18,70.03,70.18,1600.0,54.8981,54.9921,54.8746,54.9921,1600.0
2015-07-07 14:40:00,70.21,70.52,70.21,70.52,800.0,55.0156,55.2585,55.0156,55.2585,800.0
2015-07-07 14:45:00,70.48,70.69,70.48,70.63,6148.0,55.2272,55.3917,55.2272,55.3447,6148.0
2015-07-07 14:50:00,70.63,70.67,70.59,70.67,2700.0,55.3447,55.376,55.3134,55.376,2700.0
2015-07-07 14:55:00,70.7,71.05,70.7,71.03,1745.0,55.3996,55.6738,55.3996,55.6581,1745.0
2015-07-07 15:00:00,71.01,71.04,70.9,70.94,1800.0,55.6425,55.666,55.5563,55.5876,1800.0
2015-07-07 15:05:00,70.88,70.88,70.78,70.78,3132.0,55.5406,55.5406,55.4622,55.4622,3132.0
2015-07-07 15:10:00,70.74,70.75,70.62,70.62,2600.0,55.4309,55.4387,55.3369,55.3369,2600.0
2015-07-07 15:15:00,70.6,70.72,70.55,70.72,1800.0,55.3212,55.4152,55.282,55.4152,1800.0
2015-07-07 15:20:00,70.83,70.91,70.83,70.86,2300.0,55.5014,55.5641,55.5014,55.5249,2300.0
2015-07-07 15:25:00,70.83,70.92,70.83,70.91,1800.0,55.5014,55.5719,55.5014,55.5641,1800.0
2015-07-07 15:30:00,70.9,71.03,70.9,71.01,3021.0,55.5563,55.6581,55.5563,55.6425,3021.0
2015-07-07 15:35:00,71.05,71.11,71.01,71.11,3000.0,55.6738,55.7208,55.6425,55.7208,3000.0
2015-07-07 15:40:00,71.12,71.13,71.0,71.0,2618.0,55.7287,55.7365,55.6346,55.6346,2618.0
2015-07-07 15:45:00,70.98,71.02,70.98,71.01,4995.0,55.619,55.6503,55.619,55.6425,4995.0
2015-07-07 15:50:00,71.01,71.06,70.95,71.03,5980.0,55.6425,55.6816,55.5955,55.6581,5980.0
2015-07-07 15:55:00,71.03,71.06,70.96,71.02,6514.0,55.6581,55.6816,55.6033,55.6503,6514.0
2015-07-08 09:35:00,70.23,70.31,70.23,70.31,200.0,55.0313,55.094,55.0313,55.094,200.0
2015-07-08 09:40:00,71.39,71.39,71.25,71.25,300.0,55.9402,55.9402,55.8305,55.8305,300.0
2015-07-08 09:45:00,71.15,71.15,70.51,70.56,1000.0,55.7522,55.7522,55.2507,55.2899,1000.0
2015-07-08 09:50:00,70.59,70.62,70.37,70.62,550.0,55.3134,55.3369,55.141,55.3369,550.0
2015-07-08 09:55:00,70.7,70.78,70.7,70.78,300.0,55.3996,55.4622,55.3996,55.4622,300.0
2015-07-08 10:00:00,70.64,70.74,70.46,70.46,2300.0,55.3525,55.4309,55.2115,55.2115,2300.0
2015-07-08 10:05:00,70.35,70.46,70.3,70.42,2000.0,55.1253,55.2115,55.0861,55.1801,2000.0
2015-07-08 10:10:00,70.46,70.46,70.34,70.42,2300.0,55.2115,55.2115,55.1175,55.1801,2300.0
2015-07-08 10:15:00,70.5,70.5,70.43,70.44,1292.0,55.2428,55.2428,55.188,55.1958,1292.0
2015-07-08 10:20:00,70.43,70.45,70.35,70.35,702.0,55.188,55.2037,55.1253,55.1253,702.0
2015-07-08 10:25:00,70.48,70.51,70.31,70.31,700.0,55.2272,55.2507,55.094,55.094,700.0
2015-07-08 10:30:00,69.96,69.96,69.71,69.71,400.0,54.8197,54.8197,54.6238,54.6238,400.0
2015-07-08 10:35:00,69.65,69.65,69.65,69.65,100.0,54.5768,54.5768,54.5768,54.5768,100.0
2015-07-08 10:40:00,69.75,69.75,69.66,69.66,600.0,54.6551,54.6551,54.5846,54.5846,600.0
2015-07-08 10:45:00,69.65,69.72,69.65,69.69,900.0,54.5768,54.6316,54.5768,54.6081,900.0
2015-07-08 10:50:00,69.74,69.95,69.74,69.95,200.0,54.6473,54.8119,54.6473,54.8119,200.0
2015-07-08 10:55:00,69.78,70.14,69.75,70.1,800.0,54.6787,54.9607,54.6551,54.9294,800.0
2015-07-08 11:00:00,70.03,70.03,70.02,70.02,200.0,54.8746,54.8746,54.8667,54.8667,200.0
2015-07-08 11:05:00,69.68,69.68,69.68,69.68,200.0,54.6003,54.6003,54.6003,54.6003,200.0
2015-07-08 11:10:00,69.36,69.42,69.34,69.34,1000.0,54.3495,54.3966,54.3339,54.3339,1000.0
2015-07-08 11:15:00,69.34,69.34,69.14,69.22,1300.0,54.3339,54.3339,54.1772,54.2398,1300.0
2015-07-08 11:20:00,69.25,69.25,69.18,69.18,200.0,54.2634,54.2634,54.2085,54.2085,200.0
2015-07-08 11:25:00,69.17,69.36,69.11,69.33,800.0,54.2007,54.3495,54.1537,54.326,800.0
2015-07-08 11:30:00,69.31,69.47,69.31,69.47,900.0,54.3104,54.4357,54.3104,54.4357,900.0
2015-07-08 11:35:00,69.31,69.31,69.31,69.31,100.0,54.3104,54.3104,54.3104,54.3104,100.0
2015-07-08 11:40:00,69.07,69.14,69.07,69.1,1899.0,54.1223,54.1772,54.1223,54.1458,1899.0
2015-07-08 11:45:00,69.11,69.15,69.11,69.12,400.0,54.1537,54.185,54.1537,54.1615,400.0
2015-07-08 11:50:00,69.12,69.12,69.12,69.12,0.0,54.1615,54.1615,54.1615,54.1615,0.0
2015-07-08 11:55:00,69.19,69.19,69.06,69.06,1610.0,54.2163,54.2163,54.1145,54.1145,1610.0
2015-07-08 12:00:00,69.06,69.09,69.06,69.09,2482.0,54.1145,54.138,54.1145,54.138,2482.0
2015-07-08 12:05:00,69.11,69.11,69.11,69.11,400.0,54.1537,54.1537,54.1537,54.1537,400.0
2015-07-08 12:10:00,69.11,69.11,69.11,69.11,100.0,54.1537,54.1537,54.1537,54.1537,100.0
2015-07-08 12:15:00,68.93,68.93,68.79,68.79,1100.0,54.0126,54.0126,53.9029,53.9029,1100.0
2015-07-08 12:20:00,68.96,68.96,68.96,68.96,100.0,54.0361,54.0361,54.0361,54.0361,100.0
2015-07-08 12:25:00,69.02,69.04,68.98,69.02,1800.0,54.0831,54.0988,54.0518,54.0831,1800.0
2015-07-08 12:30:00,68.98,68.98,68.85,68.85,600.0,54.0518,54.0518,53.9499,53.9499,600.0
2015-07-08 12:35:00,68.8,68.8,68.8,68.8,400.0,53.9107,53.9107,53.9107,53.9107,400.0
2015-07-08 12:40:00,68.81,68.81,68.76,68.76,500.0,53.9186,53.9186,53.8794,53.8794,500.0
2015-07-08 12:45:00,68.68,68.68,68.61,68.68,1000.0,53.8167,53.8167,53.7619,53.8167,1000.0
2015-07-08 12:50:00,68.73,68.75,68.71,68.71,1500.0,53.8559,53.8716,53.8402,53.8402,1500.0
2015-07-08 12:55:00,68.66,68.82,68.62,68.82,1000.0,53.801,53.9264,53.7697,53.9264,1000.0
2015-07-08 13:00:00,68.79,68.79,68.66,68.66,800.0,53.9029,53.9029,53.801,53.801,800.0
2015-07-08 13:05:00,68.69,68.69,68.68,68.68,300.0,53.8245,53.8245,53.8167,53.8167,300.0
2015-07-08 13:10:00,68.86,68.86,68.86,68.86,100.0,53.9578,53.9578,53.9578,53.9578,100.0
2015-07-08 13:15:00,68.72,68.75,68.72,68.75,200.0,53.8481,53.8716,53.8481,53.8716,200.0
2015-07-08 13:20:00,68.67,68.67,68.58,68.58,200.0,53.8089,53.8089,53.7384,53.7384,200.0
2015-07-08 13:25:00,68.58,68.58,68.58,68.58,0.0,53.7384,53.7384,53.7384,53.7384,0.0
2015-07-08 13:30:00,68.81,68.81,68.81,68.81,100.0,53.9186,53.9186,53.9186,53.9186,100.0
2015-07-08 13:35:00,68.88,68.88,68.86,68.86,300.0,53.9734,53.9734,53.9578,53.9578,300.0
2015-07-08 13:40:00,68.86,68.86,68.86,68.86,0.0,53.9578,53.9578,53.9578,53.9578,0.0
2015-07-08 13:45:00,68.97,69.07,68.97,69.07,1000.0,54.0439,54.1223,54.0439,54.1223,1000.0
2015-07-08 13:50:00,69.11,69.11,68.98,69.04,1400.0,54.1537,54.1537,54.0518,54.0988,1400.0
2015-07-08 13:55:00,69.07,69.11,69.04,69.1,1508.0,54.1223,54.1537,54.0988,54.1458,1508.0
2015-07-08 14:00:00,69.09,69.11,69.01,69.01,1076.0,54.138,54.1537,54.0753,54.0753,1076.0
2015-07-08 14:05:00,68.92,68.92,68.7,68.7,1400.0,54.0048,54.0048,53.8324,53.8324,1400.0
2015-07-08 14:10:00,68.65,68.71,68.59,68.65,1600.0,53.7932,53.8402,53.7462,53.7932,1600.0
2015-07-08 14:15:00,68.65,68.75,68.41,68.41,950.0,53.7932,53.8716,53.6051,53.6051,950.0
2015-07-08 14:20:00,68.47,68.49,68.45,68.49,800.0,53.6522,53.6678,53.6365,53.6678,800.0
2015-07-08 14:25:00,68.45,68.59,68.4,68.59,1700.0,53.6365,53.7462,53.5973,53.7462,1700.0
2015-07-08 14:30:00,68.59,68.66,68.48,68.64,1300.0,53.7462,53.801,53.66,53.7854,1300.0
2015-07-08 14:35:00,68.52,68.66,68.52,68.6,1700.0,53.6913,53.801,53.6913,53.754,1700.0
2015-07-08 14:40:00,68.61,68.72,68.61,68.63,1800.0,53.7619,53.8481,53.7619,53.7775,1800.0
2015-07-08 14:45:00,68.55,68.56,68.41,68.41,1800.0,53.7148,53.7227,53.6051,53.6051,1800.0
2015-07-08 14:50:00,68.33,68.43,68.33,68.43,800.0,53.5425,53.6208,53.5425,53.6208,800.0
2015-07-08 14:55:00,68.52,68.78,68.49,68.75,2100.0,53.6913,53.8951,53.6678,53.8716,2100.0
2015-07-08 15:00:00,68.75,68.83,68.75,68.83,1159.0,53.8716,53.9342,53.8716,53.9342,1159.0
2015-07-08 15:05:00,68.8,68.99,68.75,68.99,2300.0,53.9107,54.0596,53.8716,54.0596,2300.0
2015-07-08 15:10:00,69.04,69.12,69.01,69.01,4000.0,54.0988,54.1615,54.0753,54.0753,4000.0
2015-07-08 15:15:00,68.98,69.1,68.91,69.09,4500.0,54.0518,54.1458,53.9969,54.138,4500.0
2015-07-08 15:20:00,69.12,69.23,69.05,69.08,6612.0,54.1615,54.2477,54.1066,54.1301,6612.0
2015-07-08 15:25:00,69.1,69.16,69.1,69.13,3900.0,54.1458,54.1928,54.1458,54.1693,3900.0
2015-07-08 15:30:00,69.13,69.41,69.1,69.29,5807.0,54.1693,54.3887,54.1458,54.2947,5807.0
2015-07-08 15:35:00,69.27,69.27,69.11,69.2,3900.0,54.279,54.279,54.1537,54.2242,3900.0
2015-07-08 15:40:00,69.19,69.27,69.16,69.25,11956.0,54.2163,54.279,54.1928,54.2634,11956.0
2015-07-08 15:45:00,69.16,69.27,69.1,69.27,4459.0,54.1928,54.279,54.1458,54.279,4459.0
2015-07-08 15:50:00,69.27,69.36,69.25,69.36,4570.0,54.279,54.3495,54.2634,54.3495,4570.0
2015-07-08 15:55:00,69.37,69.4,69.28,69.28,6400.0,54.3574,54.3809,54.2869,54.2869,6400.0
2015-07-09 09:30:00,70.58,71.68,70.58,71.68,2000.0,55.3055,56.1675,55.3055,56.1675,2000.0
2015-07-09 09:35:00,71.67,71.75,71.14,71.61,4000.0,56.1596,56.2223,55.7443,56.1126,4000.0
2015-07-09 09:40:00,71.43,71.8,71.31,71.68,3478.0,55.9716,56.2615,55.8775,56.1675,3478.0
2015-07-09 09:45:00,71.65,71.8,71.61,71.61,1700.0,56.144,56.2615,56.1126,56.1126,1700.0
2015-07-09 09:50:00,71.55,71.55,71.48,71.48,575.0,56.0656,56.0656,56.0108,56.0108,575.0
2015-07-09 09:55:00,71.25,71.26,71.05,71.06,900.0,55.8305,55.8384,55.6738,55.6816,900.0
2015-07-09 10:00:00,71.05,71.45,71.05,71.45,1900.0,55.6738,55.9872,55.6738,55.9872,1900.0
2015-07-09 10:05:00,71.37,71.38,70.9,70.9,1300.0,55.9246,55.9324,55.5563,55.5563,1300.0
2015-07-09 10:10:00,70.88,70.88,70.51,70.54,2000.0,55.5406,55.5406,55.2507,55.2742,2000.0
2015-07-09 10:15:00,70.58,70.6,70.53,70.53,500.0,55.3055,55.3212,55.2663,55.2663,500.0
2015-07-09 10:20:00,70.63,70.88,70.63,70.81,1100.0,55.3447,55.5406,55.3447,55.4857,1100.0
2015-07-09 10:25:00,70.76,70.76,70.41,70.41,300.0,55.4466,55.4466,55.1723,55.1723,300.0
2015-07-09 10:30:00,70.5,70.79,70.42,70.76,2740.0,55.2428,55.4701,55.1801,55.4466,2740.0
2015-07-09 10:35:00,70.77,70.84,70.65,70.84,1600.0,55.4544,55.5093,55.3604,55.5093,1600.0
2015-07-09 10:40:00,70.8,70.8,70.51,70.66,3276.0,55.4779,55.4779,55.2507,55.3682,3276.0
2015-07-09 10:45:00,70.71,70.73,70.71,70.73,200.0,55.4074,55.4231,55.4074,55.4231,200.0
2015-07-09 10:50:00,70.98,71.03,70.98,71.02,800.0,55.619,55.6581,55.619,55.6503,800.0
2015-07-09 10:55:00,71.06,71.32,71.06,71.32,1945.0,55.6816,55.8854,55.6816,55.8854,1945.0
2015-07-09 11:00:00,71.33,71.4,71.32,71.35,2456.0,55.8932,55.9481,55.8854,55.9089,2456.0
2015-07-09 11:05:00,71.38,71.52,71.33,71.52,800.0,55.9324,56.0421,55.8932,56.0421,800.0
2015-07-09 11:10:00,71.53,71.59,71.36,71.36,2200.0,56.0499,56.0969,55.9167,55.9167,2200.0
2015-07-09 11:15:00,71.37,71.47,71.21,71.47,1500.0,55.9246,56.0029,55.7992,56.0029,1500.0
2015-07-09 11:20:00,71.48,71.49,71.4,71.49,700.0,56.0108,56.0186,55.9481,56.0186,700.0
2015-07-09 11:25:00,71.43,71.44,71.25,71.25,1400.0,55.9716,55.9794,55.8305,55.8305,1400.0
2015-07-09 11:30:00,71.26,71.29,71.2,71.26,600.0,55.8384,55.8619,55.7913,55.8384,600.0
2015-07-09 11:35:00,71.41,71.51,71.41,71.47,900.0,55.9559,56.0343,55.9559,56.0029,900.0
2015-07-09 11:40:00,71.59,71.68,71.49,71.6,800.0,56.0969,56.1675,56.0186,56.1048,800.0
2015-07-09 11:45:00,71.58,71.64,71.55,71.57,2500.0,56.0891,56.1361,56.0656,56.0813,2500.0
2015-07-09 11:50:00,71.59,71.59,71.45,71.5,899.0,56.0969,56.0969,55.9872,56.0264,899.0
2015-07-09 11:55:00,71.49,71.49,71.29,71.43,900.0,56.0186,56.0186,55.8619,55.9716,900.0
2015-07-09 12:00:00,71.44,71.44,71.3,71.3,200.0,55.9794,55.9794,55.8697,55.8697,200.0
2015-07-09 12:05:00,71.23,71.23,71.23,71.23,100.0,55.8149,55.8149,55.8149,55.8149,100.0
2015-07-09 12:10:00,71.19,71.36,71.13,71.21,1500.0,55.7835,55.9167,55.7365,55.7992,1500.0
2015-07-09 12:15:00,71.29,71.41,71.21,71.41,1700.0,55.8619,55.9559,55.7992,55.9559,1700.0
2015-07-09 12:20:00,71.35,71.53,71.34,71.37,900.0,55.9089,56.0499,55.901,55.9246,900.0
2015-07-09 12:25:00,71.38,71.54,71.38,71.49,3600.0,55.9324,56.0578,55.9324,56.0186,3600.0
2015-07-09 12:30:00,71.44,71.55,71.4,71.55,1300.0,55.9794,56.0656,55.9481,56.0656,1300.0
2015-07-09 12:35:00,71.57,71.76,71.57,71.72,1200.0,56.0813,56.2302,56.0813,56.1988,1200.0
2015-07-09 12:40:00,71.78,71.91,71.57,71.57,2200.0,56.2458,56.3477,56.0813,56.0813,2200.0
2015-07-09 12:45:00,71.55,71.59,71.42,71.42,1500.0,56.0656,56.0969,55.9637,55.9637,1500.0
2015-07-09 12:50:00,71.39,71.39,71.25,71.28,3078.0,55.9402,55.9402,55.8305,55.854,3078.0
2015-07-09 12:55:00,71.29,71.45,71.21,71.31,3083.0,55.8619,55.9872,55.7992,55.8775,3083.0
2015-07-09 13:00:00,71.21,71.26,71.21,71.22,800.0,55.7992,55.8384,55.7992,55.807,800.0
2015-07-09 13:05:00,71.12,71.14,71.0,71.0,1715.0,55.7287,55.7443,55.6346,55.6346,1715.0
2015-07-09 13:10:00,70.96,70.96,70.89,70.89,650.0,55.6033,55.6033,55.5484,55.5484,650.0
2015-07-09 13:15:00,70.93,70.98,70.92,70.98,500.0,55.5798,55.619,55.5719,55.619,500.0
2015-07-09 13:20:00,70.87,71.01,70.87,71.01,1200.0,55.5328,55.6425,55.5328,55.6425,1200.0
2015-07-09 13:25:00,71.12,71.12,70.83,70.83,900.0,55.7287,55.7287,55.5014,55.5014,900.0
2015-07-09 13:30:00,70.91,71.1,70.91,71.1,2100.0,55.5641,55.713,55.5641,55.713,2100.0
2015-07-09 13:35:00,71.11,71.17,70.94,71.1,1500.0,55.7208,55.7678,55.5876,55.713,1500.0
2015-07-09 13:40:00,71.0,71.1,71.0,71.1,900.0,55.6346,55.713,55.6346,55.713,900.0
2015-07-09 13:45:00,71.28,71.39,71.18,71.38,1900.0,55.854,55.9402,55.7757,55.9324,1900.0
2015-07-09 13:50:00,71.41,71.44,71.4,71.44,500.0,55.9559,55.9794,55.9481,55.9794,500.0
2015-07-09 13:55:00,71.45,71.6,71.41,71.59,1556.0,55.9872,56.1048,55.9559,56.0969,1556.0
2015-07-09 14:00:00,71.56,71.72,71.5,71.63,1347.0,56.0734,56.1988,56.0264,56.1283,1347.0
2015-07-09 14:05:00,71.64,71.68,71.64,71.68,1200.0,56.1361,56.1675,56.1361,56.1675,1200.0
2015-07-09 14:10:00,71.58,71.58,71.51,71.51,400.0,56.0891,56.0891,56.0343,56.0343,400.0
2015-07-09 14:15:00,71.58,71.6,71.54,71.6,600.0,56.0891,56.1048,56.0578,56.1048,600.0
2015-07-09 14:20:00,71.53,71.58,71.53,71.58,300.0,56.0499,56.0891,56.0499,56.0891,300.0
2015-07-09 14:25:00,71.37,71.37,71.36,71.36,200.0,55.9246,55.9246,55.9167,55.9167,200.0
2015-07-09 14:30:00,71.42,71.44,71.34,71.44,900.0,55.9637,55.9794,55.901,55.9794,900.0
2015-07-09 14:35:00,71.5,71.59,71.5,71.51,600.0,56.0264,56.0969,56.0264,56.0343,600.0
2015-07-09 14:40:00,71.33,71.33,71.25,71.25,400.0,55.8932,55.8932,55.8305,55.8305,400.0
2015-07-09 14:45:00,71.25,71.38,71.22,71.36,1900.0,55.8305,55.9324,55.807,55.9167,1900.0
2015-07-09 14:50:00,71.34,71.44,71.34,71.43,600.0,55.901,55.9794,55.901,55.9716,600.0
2015-07-09 14:55:00,71.44,71.47,71.38,71.44,1100.0,55.9794,56.0029,55.9324,55.9794,1100.0
2015-07-09 15:00:00,71.49,71.55,71.49,71.55,600.0,56.0186,56.0656,56.0186,56.0656,600.0
2015-07-09 15:05:00,71.57,71.58,71.52,71.52,500.0,56.0813,56.0891,56.0421,56.0421,500.0
2015-07-09 15:10:00,71.57,71.62,71.54,71.57,1100.0,56.0813,56.1205,56.0578,56.0813,1100.0
2015-07-09 15:15:00,71.55,71.6,71.5,71.6,1400.0,56.0656,56.1048,56.0264,56.1048,1400.0
2015-07-09 15:20:00,71.55,71.55,71.5,71.5,400.0,56.0656,56.0656,56.0264,56.0264,400.0
2015-07-09 15:25:00,71.56,71.56,71.5,71.5,1200.0,56.0734,56.0734,56.0264,56.0264,1200.0
2015-07-09 15:30:00,71.46,71.5,71.34,71.34,1900.0,55.9951,56.0264,55.901,55.901,1900.0
2015-07-09 15:35:00,71.35,71.41,71.32,71.36,1900.0,55.9089,55.9559,55.8854,55.9167,1900.0
2015-07-09 15:40:00,71.35,71.43,71.31,71.42,1200.0,55.9089,55.9716,55.8775,55.9637,1200.0
2015-07-09 15:45:00,71.32,71.32,70.99,71.01,3174.0,55.8854,55.8854,55.6268,55.6425,3174.0
2015-07-09 15:50:00,71.01,71.03,70.9,70.9,5096.0,55.6425,55.6581,55.5563,55.5563,5096.0
2015-07-09 15:55:00,70.84,70.93,70.81,70.86,5855.0,55.5093,55.5798,55.4857,55.5249,5855.0
2015-07-10 09:30:00,71.67,71.67,71.67,71.67,100.0,56.1596,56.1596,56.1596,56.1596,100.0
2015-07-10 09:35:00,71.12,71.12,70.81,70.86,972.0,55.7287,55.7287,55.4857,55.5249,972.0
2015-07-10 09:40:00,70.56,70.86,70.56,70.86,750.0,55.2899,55.5249,55.2899,55.5249,750.0
2015-07-10 09:45:00,71.29,71.29,71.1,71.11,500.0,55.8619,55.8619,55.713,55.7208,500.0
2015-07-10 09:50:00,71.14,71.14,70.97,71.0,600.0,55.7443,55.7443,55.6111,55.6346,600.0
2015-07-10 09:55:00,71.0,71.0,71.0,71.0,0.0,55.6346,55.6346,55.6346,55.6346,0.0
2015-07-10 10:00:00,71.13,71.4,71.13,71.28,900.0,55.7365,55.9481,55.7365,55.854,900.0
2015-07-10 10:05:00,71.23,71.23,70.97,70.98,400.0,55.8149,55.8149,55.6111,55.619,400.0
2015-07-10 10:10:00,70.99,71.07,70.78,70.91,3200.0,55.6268,55.6895,55.4622,55.5641,3200.0
2015-07-10 10:15:00,70.9,70.9,70.72,70.73,1000.0,55.5563,55.5563,55.4152,55.4231,1000.0
2015-07-10 10:20:00,70.73,70.8,70.73,70.75,1700.0,55.4231,55.4779,55.4231,55.4387,1700.0
2015-07-10 10:25:00,70.66,70.66,70.5,70.51,700.0,55.3682,55.3682,55.2428,55.2507,700.0
2015-07-10 10:30:00,70.5,70.62,70.5,70.6,1500.0,55.2428,55.3369,55.2428,55.3212,1500.0
2015-07-10 10:35:00,70.62,70.62,70.44,70.44,800.0,55.3369,55.3369,55.1958,55.1958,800.0
2015-07-10 10:40:00,70.42,70.42,70.1,70.2,1715.0,55.1801,55.1801,54.9294,55.0078,1715.0
2015-07-10 10:45:00,70.26,70.34,70.0,70.0,3400.0,55.0548,55.1175,54.851,54.851,3400.0
2015-07-10 10:50:00,70.15,70.39,70.09,70.37,3300.0,54.9686,55.1566,54.9216,55.141,3300.0
2015-07-10 10:55:00,70.36,70.49,70.35,70.39,1400.0,55.1331,55.235,55.1253,55.1566,1400.0
2015-07-10 11:00:00,70.21,70.36,70.21,70.23,1100.0,55.0156,55.1331,55.0156,55.0313,1100.0
2015-07-10 11:05:00,70.16,70.24,70.16,70.24,1000.0,54.9764,55.0391,54.9764,55.0391,1000.0
2015-07-10 11:10:00,70.11,70.11,69.92,69.98,1100.0,54.9372,54.9372,54.7884,54.8354,1100.0
2015-07-10 11:15:00,69.97,69.97,69.8,69.83,1600.0,54.8275,54.8275,54.6943,54.7178,1600.0
2015-07-10 11:20:00,69.8,69.82,69.69,69.71,2350.0,54.6943,54.71,54.6081,54.6238,2350.0
2015-07-10 11:25:00,69.68,69.68,69.57,69.63,1100.0,54.6003,54.6003,54.5141,54.5611,1100.0
2015-07-10 11:30:00,69.74,69.76,69.71,69.71,1000.0,54.6473,54.663,54.6238,54.6238,1000.0
2015-07-10 11:35:00,69.73,70.01,69.73,70.01,1000.0,54.6395,54.8589,54.6395,54.8589,1000.0
2015-07-10 11:40:00,69.96,70.03,69.83,70.03,1000.0,54.8197,54.8746,54.7178,54.8746,1000.0
2015-07-10 11:45:00,70.04,70.18,70.04,70.17,1200.0,54.8824,54.9921,54.8824,54.9843,1200.0
2015-07-10 11:50:00,70.22,70.29,70.21,70.21,1450.0,55.0234,55.0783,55.0156,55.0156,1450.0
2015-07-10 11:55:00,70.19,70.27,70.15,70.27,1700.0,54.9999,55.0626,54.9686,55.0626,1700.0
2015-07-10 12:00:00,70.25,70.42,70.21,70.42,2300.0,55.0469,55.1801,55.0156,55.1801,2300.0
2015-07-10 12:05:00,70.35,70.4,70.31,70.31,800.0,55.1253,55.1645,55.094,55.094,800.0
2015-07-10 12:10:00,70.28,70.37,70.28,70.35,2300.0,55.0704,55.141,55.0704,55.1253,2300.0
2015-07-10 12:15:00,70.34,70.61,70.34,70.61,1600.0,55.1175,55.329,55.1175,55.329,1600.0
2015-07-10 12:20:00,70.57,70.57,70.45,70.45,3200.0,55.2977,55.2977,55.2037,55.2037,3200.0
2015-07-10 12:25:00,70.43,70.44,70.37,70.42,1138.0,55.188,55.1958,55.141,55.1801,1138.0
2015-07-10 12:30:00,70.36,70.46,70.34,70.46,1400.0,55.1331,55.2115,55.1175,55.2115,1400.0
2015-07-10 12:35:00,70.47,70.58,70.47,70.58,1200.0,55.2193,55.3055,55.2193,55.3055,1200.0
2015-07-10 12:40:00,70.61,70.61,70.55,70.59,800.0,55.329,55.329,55.282,55.3134,800.0
2015-07-10 12:45:00,70.64,70.74,70.64,70.68,1000.0,55.3525,55.4309,55.3525,55.3839,1000.0
2015-07-10 12:50:00,70.71,70.71,70.64,70.64,800.0,55.4074,55.4074,55.3525,55.3525,800.0
2015-07-10 12:55:00,70.63,70.85,70.63,70.85,1100.0,55.3447,55.5171,55.3447,55.5171,1100.0
2015-07-10 13:00:00,70.88,70.88,70.76,70.82,1500.0,55.5406,55.5406,55.4466,55.4936,1500.0
2015-07-10 13:05:00,70.76,70.81,70.75,70.77,700.0,55.4466,55.4857,55.4387,55.4544,700.0
2015-07-10 13:10:00,70.72,70.78,70.6,70.6,1900.0,55.4152,55.4622,55.3212,55.3212,1900.0
2015-07-10 13:15:00,70.66,70.69,70.66,70.67,1200.0,55.3682,55.3917,55.3682,55.376,1200.0
2015-07-10 13:20:00,70.71,70.74,70.64,70.64,1200.0,55.4074,55.4309,55.3525,55.3525,1200.0
2015-07-10 13:25:00,70.74,70.75,70.7,70.72,4229.0,55.4309,55.4387,55.3996,55.4152,4229.0
2015-07-10 13:30:00,70.69,70.69,70.65,70.67,300.0,55.3917,55.3917,55.3604,55.376,300.0
2015-07-10 13:35:00,70.61,70.67,70.61,70.64,400.0,55.329,55.376,55.329,55.3525,400.0
2015-07-10 13:40:00,70.62,70.67,70.61,70.67,600.0,55.3369,55.376,55.329,55.376,600.0
2015-07-10 13:45:00,70.67,70.69,70.59,70.59,1100.0,55.376,55.3917,55.3134,55.3134,1100.0
2015-07-10 13:50:00,70.56,70.57,70.52,70.52,1500.0,55.2899,55.2977,55.2585,55.2585,1500.0
2015-07-10 13:55:00,70.58,70.67,70.57,70.67,900.0,55.3055,55.376,55.2977,55.376,900.0
2015-07-10 14:00:00,70.68,70.7,70.63,70.66,1600.0,55.3839,55.3996,55.3447,55.3682,1600.0
2015-07-10 14:05:00,70.66,70.71,70.61,70.67,2500.0,55.3682,55.4074,55.329,55.376,2500.0
2015-07-10 14:10:00,70.67,70.75,70.57,70.75,1300.0,55.376,55.4387,55.2977,55.4387,1300.0
2015-07-10 14:15:00,70.71,70.79,70.68,70.73,800.0,55.4074,55.4701,55.3839,55.4231,800.0
2015-07-10 14:20:00,70.77,70.77,70.62,70.62,1300.0,55.4544,55.4544,55.3369,55.3369,1300.0
2015-07-10 14:25:00,70.63,70.68,70.55,70.59,1700.0,55.3447,55.3839,55.282,55.3134,1700.0
2015-07-10 14:30:00,70.53,70.53,70.43,70.46,1100.0,55.2663,55.2663,55.188,55.2115,1100.0
2015-07-10 14:35:00,70.42,70.46,70.41,70.46,500.0,55.1801,55.2115,55.1723,55.2115,500.0
2015-07-10 14:40:00,70.43,70.5,70.43,70.46,1600.0,55.188,55.2428,55.188,55.2115,1600.0
2015-07-10 14:45:00,70.4,70.5,70.39,70.5,1900.0,55.1645,55.2428,55.1566,55.2428,1900.0
2015-07-10 14:50:00,70.52,70.62,70.51,70.62,1900.0,55.2585,55.3369,55.2507,55.3369,1900.0
2015-07-10 14:55:00,70.69,70.72,70.67,70.72,900.0,55.3917,55.4152,55.376,55.4152,900.0
2015-07-10 15:00:00,70.7,70.79,70.7,70.79,2800.0,55.3996,55.4701,55.3996,55.4701,2800.0
2015-07-10 15:05:00,70.77,70.77,70.75,70.77,1300.0,55.4544,55.4544,55.4387,55.4544,1300.0
2015-07-10 15:10:00,70.73,70.75,70.68,70.73,1300.0,55.4231,55.4387,55.3839,55.4231,1300.0
2015-07-10 15:15:00,70.71,70.8,70.71,70.79,1300.0,55.4074,55.4779,55.4074,55.4701,1300.0
2015-07-10 15:20:00,70.76,70.83,70.76,70.83,1700.0,55.4466,55.5014,55.4466,55.5014,1700.0
2015-07-10 15:25:00,70.83,70.83,70.73,70.74,2800.0,55.5014,55.5014,55.4231,55.4309,2800.0
2015-07-10 15:30:00,70.78,70.81,70.72,70.73,1600.0,55.4622,55.4857,55.4152,55.4231,1600.0
2015-07-10 15:35:00,70.7,70.81,70.68,70.81,1900.0,55.3996,55.4857,55.3839,55.4857,1900.0
2015-07-10 15:40:00,70.81,70.89,70.79,70.86,1900.0,55.4857,55.5484,55.4701,55.5249,1900.0
2015-07-10 15:45:00,70.81,70.85,70.77,70.77,1400.0,55.4857,55.5171,55.4544,55.4544,1400.0
2015-07-10 15:50:00,70.79,70.91,70.79,70.89,5680.0,55.4701,55.5641,55.4701,55.5484,5680.0
2015-07-10 15:55:00,70.87,70.91,70.86,70.91,2900.0,55.5328,55.5641,55.5249,55.5641,2900.0
2015-07-13 09:30:00,70.52,70.57,70.52,70.57,300.0,55.2585,55.2977,55.2585,55.2977,300.0
2015-07-13 09:35:00,70.89,70.9,70.89,70.9,200.0,55.5484,55.5563,55.5484,55.5563,200.0
2015-07-13 09:40:00,70.27,70.34,70.11,70.31,1509.0,55.0626,55.1175,54.9372,55.094,1509.0
2015-07-13 09:45:00,70.19,70.2,70.19,70.2,200.0,54.9999,55.0078,54.9999,55.0078,200.0
2015-07-13 09:50:00,70.16,70.23,70.14,70.14,700.0,54.9764,55.0313,54.9607,54.9607,700.0
2015-07-13 09:55:00,70.18,70.39,70.12,70.39,2200.0,54.9921,55.1566,54.9451,55.1566,2200.0
2015-07-13 10:00:00,70.49,70.52,70.23,70.27,1765.0,55.235,55.2585,55.0313,55.0626,1765.0
2015-07-13 10:05:00,70.36,70.36,70.23,70.31,900.0,55.1331,55.1331,55.0313,55.094,900.0
2015-07-13 10:10:00,70.2,70.24,70.1,70.24,1700.0,55.0078,55.0391,54.9294,55.0391,1700.0
2015-07-13 10:15:00,70.34,70.36,70.3,70.34,700.0,55.1175,55.1331,55.0861,55.1175,700.0
2015-07-13 10:20:00,70.31,70.38,70.17,70.33,2500.0,55.094,55.1488,54.9843,55.1096,2500.0
2015-07-13 10:25:00,70.29,70.37,70.24,70.3,900.0,55.0783,55.141,55.0391,55.0861,900.0
2015-07-13 10:30:00,70.25,70.41,70.25,70.39,1500.0,55.0469,55.1723,55.0469,55.1566,1500.0
2015-07-13 10:35:00,70.4,70.52,70.38,70.52,1200.0,55.1645,55.2585,55.1488,55.2585,1200.0
2015-07-13 10:40:00,70.66,70.66,70.63,70.63,700.0,55.3682,55.3682,55.3447,55.3447,700.0
2015-07-13 10:45:00,70.61,70.63,70.42,70.58,2374.0,55.329,55.3447,55.1801,55.3055,2374.0
2015-07-13 10:50:00,70.43,70.52,70.43,70.5,900.0,55.188,55.2585,55.188,55.2428,900.0
2015-07-13 10:55:00,70.53,70.54,70.39,70.39,400.0,55.2663,55.2742,55.1566,55.1566,400.0
2015-07-13 11:00:00,70.34,70.5,70.29,70.43,3000.0,55.1175,55.2428,55.0783,55.188,3000.0
2015-07-13 11:05:00,70.42,70.44,70.33,70.39,1400.0,55.1801,55.1958,55.1096,55.1566,1400.0
2015-07-13 11:10:00,70.43,70.65,70.43,70.65,1800.0,55.188,55.3604,55.188,55.3604,1800.0
2015-07-13 11:15:00,70.75,70.84,70.62,70.62,1300.0,55.4387,55.5093,55.3369,55.3369,1300.0
2015-07-13 11:20:00,70.62,71.06,70.62,71.05,1052.0,55.3369,55.6816,55.3369,55.6738,1052.0
2015-07-13 11:25:00,71.07,71.16,71.04,71.16,1244.0,55.6895,55.76,55.666,55.76,1244.0
2015-07-13 11:30:00,71.15,71.23,71.15,71.19,1200.0,55.7522,55.8149,55.7522,55.7835,1200.0
2015-07-13 11:35:00,71.23,71.29,71.21,71.21,1700.0,55.8149,55.8619,55.7992,55.7992,1700.0
2015-07-13 11:40:00,71.13,71.2,71.12,71.13,1100.0,55.7365,55.7913,55.7287,55.7365,1100.0
2015-07-13 11:45:00,71.16,71.21,71.1,71.1,2600.0,55.76,55.7992,55.713,55.713,2600.0
2015-07-13 11:50:00,71.06,71.09,71.03,71.03,1100.0,55.6816,55.7052,55.6581,55.6581,1100.0
2015-07-13 11:55:00,71.02,71.07,70.93,70.95,1300.0,55.6503,55.6895,55.5798,55.5955,1300.0
2015-07-13 12:00:00,70.98,71.04,70.92,70.92,600.0,55.619,55.666,55.5719,55.5719,600.0
2015-07-13 12:05:00,70.87,71.1,70.81,71.1,1300.0,55.5328,55.713,55.4857,55.713,1300.0
2015-07-13 12:10:00,71.09,71.22,71.09,71.22,300.0,55.7052,55.807,55.7052,55.807,300.0
2015-07-13 12:15:00,71.28,71.28,71.17,71.18,300.0,55.854,55.854,55.7678,55.7757,300.0
2015-07-13 12:20:00,71.03,71.07,71.0,71.0,500.0,55.6581,55.6895,55.6346,55.6346,500.0
2015-07-13 12:25:00,71.08,71.08,71.01,71.01,500.0,55.6973,55.6973,55.6425,55.6425,500.0
2015-07-13 12:30:00,71.03,71.14,71.03,71.14,500.0,55.6581,55.7443,55.6581,55.7443,500.0
2015-07-13 12:35:00,71.25,71.29,71.17,71.17,700.0,55.8305,55.8619,55.7678,55.7678,700.0
2015-07-13 12:40:00,71.1,71.1,70.92,70.92,400.0,55.713,55.713,55.5719,55.5719,400.0
2015-07-13 12:45:00,70.96,71.07,70.91,71.07,1300.0,55.6033,55.6895,55.5641,55.6895,1300.0
2015-07-13 12:50:00,71.05,71.05,70.9,70.9,1000.0,55.6738,55.6738,55.5563,55.5563,1000.0
2015-07-13 12:55:00,70.98,71.07,70.98,71.03,1242.0,55.619,55.6895,55.619,55.6581,1242.0
2015-07-13 13:00:00,70.96,70.99,70.9,70.94,600.0,55.6033,55.6268,55.5563,55.5876,600.0
2015-07-13 13:05:00,70.95,70.95,70.89,70.89,400.0,55.5955,55.5955,55.5484,55.5484,400.0
2015-07-13 13:10:00,70.87,70.91,70.82,70.86,1200.0,55.5328,55.5641,55.4936,55.5249,1200.0
2015-07-13 13:15:00,70.8,70.8,70.8,70.8,100.0,55.4779,55.4779,55.4779,55.4779,100.0
2015-07-13 13:20:00,70.88,70.97,70.85,70.89,1500.0,55.5406,55.6111,55.5171,55.5484,1500.0
2015-07-13 13:25:00,70.98,71.01,70.95,70.95,500.0,55.619,55.6425,55.5955,55.5955,500.0
2015-07-13 13:30:00,71.0,71.06,71.0,71.0,900.0,55.6346,55.6816,55.6346,55.6346,900.0
2015-07-13 13:35:00,71.03,71.03,70.96,71.01,700.0,55.6581,55.6581,55.6033,55.6425,700.0
2015-07-13 13:40:00,71.02,71.11,70.93,71.09,1700.0,55.6503,55.7208,55.5798,55.7052,1700.0
2015-07-13 13:45:00,71.12,71.22,71.07,71.2,1700.0,55.7287,55.807,55.6895,55.7913,1700.0
2015-07-13 13:50:00,71.13,71.22,71.13,71.22,800.0,55.7365,55.807,55.7365,55.807,800.0
2015-07-13 13:55:00,71.22,71.22,71.17,71.17,300.0,55.807,55.807,55.7678,55.7678,300.0
2015-07-13 14:00:00,71.11,71.13,71.07,71.13,700.0,55.7208,55.7365,55.6895,55.7365,700.0
2015-07-13 14:05:00,71.16,71.25,71.16,71.24,700.0,55.76,55.8305,55.76,55.8227,700.0
2015-07-13 14:10:00,71.27,71.31,71.21,71.21,1100.0,55.8462,55.8775,55.7992,55.7992,1100.0
2015-07-13 14:15:00,71.26,71.4,71.26,71.31,3935.0,55.8384,55.9481,55.8384,55.8775,3935.0
2015-07-13 14:20:00,71.34,71.41,71.33,71.39,900.0,55.901,55.9559,55.8932,55.9402,900.0
2015-07-13 14:25:00,71.37,71.37,71.17,71.28,1400.0,55.9246,55.9246,55.7678,55.854,1400.0
2015-07-13 14:30:00,71.3,71.32,71.23,71.23,800.0,55.8697,55.8854,55.8149,55.8149,800.0
2015-07-13 14:35:00,71.23,71.28,71.2,71.2,1200.0,55.8149,55.854,55.7913,55.7913,1200.0
2015-07-13 14:40:00,71.25,71.34,71.25,71.34,900.0,55.8305,55.901,55.8305,55.901,900.0
2015-07-13 14:45:00,71.3,71.3,71.26,71.28,900.0,55.8697,55.8697,55.8384,55.854,900.0
2015-07-13 14:50:00,71.24,71.25,71.15,71.25,1516.0,55.8227,55.8305,55.7522,55.8305,1516.0
2015-07-13 14:55:00,71.35,71.43,71.35,71.41,800.0,55.9089,55.9716,55.9089,55.9559,800.0
2015-07-13 15:00:00,71.42,71.46,71.24,71.26,1900.0,55.9637,55.9951,55.8227,55.8384,1900.0
2015-07-13 15:05:00,71.28,71.28,71.23,71.23,200.0,55.854,55.854,55.8149,55.8149,200.0
2015-07-13 15:10:00,71.11,71.21,71.11,71.21,1700.0,55.7208,55.7992,55.7208,55.7992,1700.0
2015-07-13 15:15:00,71.19,71.24,71.19,71.23,900.0,55.7835,55.8227,55.7835,55.8149,900.0
2015-07-13 15:20:00,71.16,71.23,71.15,71.22,1380.0,55.76,55.8149,55.7522,55.807,1380.0
2015-07-13 15:25:00,71.25,71.27,71.21,71.25,700.0,55.8305,55.8462,55.7992,55.8305,700.0
2015-07-13 15:30:00,71.26,71.31,71.23,71.23,655.0,55.8384,55.8775,55.8149,55.8149,655.0
2015-07-13 15:35:00,71.22,71.29,71.22,71.29,800.0,55.807,55.8619,55.807,55.8619,800.0
2015-07-13 15:40:00,71.32,71.39,71.3,71.34,1100.0,55.8854,55.9402,55.8697,55.901,1100.0
2015-07-13 15:45:00,71.37,71.38,71.3,71.37,2212.0,55.9246,55.9324,55.8697,55.9246,2212.0
2015-07-13 15:50:00,71.34,71.35,71.32,71.33,1300.0,55.901,55.9089,55.8854,55.8932,1300.0
2015-07-13 15:55:00,71.29,71.34,71.24,71.34,1500.0,55.8619,55.901,55.8227,55.901,1500.0
2015-07-14 09:30:00,71.69,71.8,71.69,71.71,1200.0,56.1753,56.2615,56.1753,56.191,1200.0
2015-07-14 09:35:00,71.83,71.99,71.83,71.97,400.0,56.285,56.4104,56.285,56.3947,400.0
2015-07-14 09:40:00,72.28,72.28,72.21,72.21,200.0,56.6376,56.6376,56.5828,56.5828,200.0
2015-07-14 09:45:00,72.28,72.67,72.28,72.67,2400.0,56.6376,56.9432,56.6376,56.9432,2400.0
2015-07-14 09:50:00,72.88,73.16,72.88,73.09,2122.0,57.1078,57.3272,57.1078,57.2723,2122.0
2015-07-14 09:55:00,73.37,73.41,73.26,73.4,3142.0,57.4917,57.5231,57.4055,57.5152,3142.0
2015-07-14 10:00:00,73.35,73.66,73.32,73.64,4242.0,57.4761,57.719,57.4525,57.7033,4242.0
2015-07-14 10:05:00,73.6,73.75,73.53,73.74,2900.0,57.672,57.7895,57.6171,57.7817,2900.0
2015-07-14 10:10:00,73.66,73.68,73.57,73.66,1200.0,57.719,57.7346,57.6484,57.719,1200.0
2015-07-14 10:15:00,73.72,74.0,73.72,73.81,2300.0,57.766,57.9854,57.766,57.8365,2300.0
2015-07-14 10:20:00,73.73,73.89,73.67,73.89,933.0,57.7738,57.8992,57.7268,57.8992,933.0
2015-07-14 10:25:00,73.88,73.88,73.63,73.66,1300.0,57.8914,57.8914,57.6955,57.719,1300.0
2015-07-14 10:30:00,73.74,73.99,73.74,73.99,1400.0,57.7817,57.9776,57.7817,57.9776,1400.0
2015-07-14 10:35:00,74.12,74.18,74.1,74.18,700.0,58.0794,58.1264,58.0637,58.1264,700.0
2015-07-14 10:40:00,74.11,74.2,74.1,74.14,1300.0,58.0716,58.1421,58.0637,58.0951,1300.0
2015-07-14 10:45:00,74.16,74.18,73.89,73.89,1900.0,58.1108,58.1264,57.8992,57.8992,1900.0
2015-07-14 10:50:00,73.95,74.08,73.95,74.08,805.0,57.9462,58.0481,57.9462,58.0481,805.0
2015-07-14 10:55:00,74.1,74.14,74.02,74.02,1200.0,58.0637,58.0951,58.0011,58.0011,1200.0
2015-07-14 11:00:00,74.0,74.02,73.94,74.01,808.0,57.9854,58.0011,57.9384,57.9932,808.0
2015-07-14 11:05:00,73.87,73.87,73.76,73.76,700.0,57.8835,57.8835,57.7973,57.7973,700.0
2015-07-14 11:10:00,73.59,73.59,73.5,73.5,500.0,57.6641,57.6641,57.5936,57.5936,500.0
2015-07-14 11:15:00,73.39,73.39,73.25,73.36,500.0,57.5074,57.5074,57.3977,57.4839,500.0
2015-07-14 11:20:00,73.37,73.42,73.27,73.27,1220.0,57.4917,57.5309,57.4134,57.4134,1220.0
2015-07-14 11:25:00,73.3,73.3,73.18,73.18,300.0,57.4369,57.4369,57.3428,57.3428,300.0
2015-07-14 11:30:00,73.28,73.57,73.28,73.36,2386.0,57.4212,57.6484,57.4212,57.4839,2386.0
2015-07-14 11:35:00,73.42,73.56,73.4,73.56,880.0,57.5309,57.6406,57.5152,57.6406,880.0
2015-07-14 11:40:00,73.57,73.72,73.57,73.72,800.0,57.6484,57.766,57.6484,57.766,800.0
2015-07-14 11:45:00,73.89,73.94,73.79,73.79,400.0,57.8992,57.9384,57.8208,57.8208,400.0
2015-07-14 11:50:00,73.7,73.7,73.69,73.7,900.0,57.7503,57.7503,57.7425,57.7503,900.0
2015-07-14 11:55:00,73.66,73.66,73.61,73.61,300.0,57.719,57.719,57.6798,57.6798,300.0
2015-07-14 12:00:00,73.73,73.81,73.73,73.8,500.0,57.7738,57.8365,57.7738,57.8287,500.0
2015-07-14 12:05:00,73.93,73.93,73.7,73.7,600.0,57.9305,57.9305,57.7503,57.7503,600.0
2015-07-14 12:10:00,73.66,73.85,73.66,73.76,600.0,57.719,57.8679,57.719,57.7973,600.0
2015-07-14 12:15:00,73.74,73.74,73.62,73.67,800.0,57.7817,57.7817,57.6876,57.7268,800.0
2015-07-14 12:20:00,73.65,73.65,73.52,73.55,1700.0,57.7111,57.7111,57.6093,57.6328,1700.0
2015-07-14 12:25:00,73.62,73.78,73.62,73.78,655.0,57.6876,57.813,57.6876,57.813,655.0
2015-07-14 12:30:00,73.77,73.77,73.63,73.63,500.0,57.8052,57.8052,57.6955,57.6955,500.0
2015-07-14 12:35:00,73.61,73.66,73.61,73.66,200.0,57.6798,57.719,57.6798,57.719,200.0
2015-07-14 12:40:00,73.59,73.74,73.54,73.74,900.0,57.6641,57.7817,57.6249,57.7817,900.0
2015-07-14 12:45:00,73.69,73.69,73.59,73.64,600.0,57.7425,57.7425,57.6641,57.7033,600.0
2015-07-14 12:50:00,73.59,73.69,73.59,73.69,906.0,57.6641,57.7425,57.6641,57.7425,906.0
2015-07-14 12:55:00,73.5,73.66,73.5,73.66,600.0,57.5936,57.719,57.5936,57.719,600.0
2015-07-14 13:00:00,73.68,73.71,73.55,73.61,1078.0,57.7346,57.7581,57.6328,57.6798,1078.0
2015-07-14 13:05:00,73.7,73.7,73.46,73.46,1200.0,57.7503,57.7503,57.5623,57.5623,1200.0
2015-07-14 13:10:00,73.47,73.51,73.36,73.41,1600.0,57.5701,57.6014,57.4839,57.5231,1600.0
2015-07-14 13:15:00,73.44,73.49,73.42,73.49,1115.0,57.5466,57.5858,57.5309,57.5858,1115.0
2015-07-14 13:20:00,73.45,73.47,73.41,73.44,1200.0,57.5544,57.5701,57.5231,57.5466,1200.0
2015-07-14 13:25:00,73.45,73.45,73.32,73.32,300.0,57.5544,57.5544,57.4525,57.4525,300.0
2015-07-14 13:30:00,73.38,73.46,73.32,73.33,800.0,57.4996,57.5623,57.4525,57.4604,800.0
2015-07-14 13:35:00,73.28,73.28,73.26,73.26,400.0,57.4212,57.4212,57.4055,57.4055,400.0
2015-07-14 13:40:00,73.18,73.41,73.18,73.41,498.0,57.3428,57.5231,57.3428,57.5231,498.0
2015-07-14 13:45:00,73.48,73.55,73.46,73.46,1000.0,57.5779,57.6328,57.5623,57.5623,1000.0
2015-07-14 13:50:00,73.46,73.53,73.42,73.42,700.0,57.5623,57.6171,57.5309,57.5309,700.0
2015-07-14 13:55:00,73.51,73.51,73.41,73.41,400.0,57.6014,57.6014,57.5231,57.5231,400.0
2015-07-14 14:00:00,73.45,73.45,73.37,73.4,800.0,57.5544,57.5544,57.4917,57.5152,800.0
2015-07-14 14:05:00,73.57,73.57,73.49,73.52,1500.0,57.6484,57.6484,57.5858,57.6093,1500.0
2015-07-14 14:10:00,73.32,73.32,73.32,73.32,100.0,57.4525,57.4525,57.4525,57.4525,100.0
2015-07-14 14:15:00,73.44,73.49,73.44,73.46,500.0,57.5466,57.5858,57.5466,57.5623,500.0
2015-07-14 14:20:00,73.34,73.36,73.34,73.36,200.0,57.4682,57.4839,57.4682,57.4839,200.0
2015-07-14 14:25:00,73.29,73.33,73.29,73.33,400.0,57.429,57.4604,57.429,57.4604,400.0
2015-07-14 14:30:00,73.33,73.33,73.33,73.33,0.0,57.4604,57.4604,57.4604,57.4604,0.0
2015-07-14 14:35:00,73.48,73.48,73.36,73.36,600.0,57.5779,57.5779,57.4839,57.4839,600.0
2015-07-14 14:40:00,73.33,73.38,73.21,73.24,1100.0,57.4604,57.4996,57.3664,57.3899,1100.0
2015-07-14 14:45:00,73.28,73.28,73.1,73.13,900.0,57.4212,57.4212,57.2802,57.3037,900.0
2015-07-14 14:50:00,73.07,73.24,73.07,73.21,700.0,57.2567,57.3899,57.2567,57.3664,700.0
2015-07-14 14:55:00,73.27,73.31,73.23,73.28,700.0,57.4134,57.4447,57.382,57.4212,700.0
2015-07-14 15:00:00,73.28,73.28,73.12,73.12,900.0,57.4212,57.4212,57.2958,57.2958,900.0
2015-07-14 15:05:00,73.19,73.24,73.18,73.24,1700.0,57.3507,57.3899,57.3428,57.3899,1700.0
2015-07-14 15:10:00,73.26,73.31,73.21,73.21,500.0,57.4055,57.4447,57.3664,57.3664,500.0
2015-07-14 15:15:00,73.19,73.2,73.17,73.19,800.0,57.3507,57.3585,57.335,57.3507,800.0
2015-07-14 15:20:00,73.18,73.19,73.13,73.13,1600.0,57.3428,57.3507,57.3037,57.3037,1600.0
2015-07-14 15:25:00,73.2,73.21,73.19,73.21,375.0,57.3585,57.3664,57.3507,57.3664,375.0
2015-07-14 15:30:00,73.24,73.33,73.24,73.3,1700.0,57.3899,57.4604,57.3899,57.4369,1700.0
2015-07-14 15:35:00,73.24,73.38,73.24,73.37,1425.0,57.3899,57.4996,57.3899,57.4917,1425.0
2015-07-14 15:40:00,73.33,73.38,73.33,73.38,703.0,57.4604,57.4996,57.4604,57.4996,703.0
2015-07-14 15:45:00,73.42,73.42,73.34,73.37,1800.0,57.5309,57.5309,57.4682,57.4917,1800.0
2015-07-14 15:50:00,73.3,73.46,73.3,73.37,1200.0,57.4369,57.5623,57.4369,57.4917,1200.0
2015-07-14 15:55:00,73.3,73.39,73.29,73.36,1300.0,57.4369,57.5074,57.429,57.4839,1300.0
2015-07-15 09:30:00,72.19,72.71,72.19,72.71,700.0,56.5671,56.9746,56.5671,56.9746,700.0
2015-07-15 09:35:00,72.7,72.7,71.95,72.13,2300.0,56.9667,56.9667,56.379,56.5201,2300.0
2015-07-15 09:40:00,71.82,72.1,71.82,72.1,200.0,56.2772,56.4966,56.2772,56.4966,200.0
2015-07-15 09:45:00,72.09,72.09,71.99,71.99,400.0,56.4887,56.4887,56.4104,56.4104,400.0
2015-07-15 09:50:00,72.08,72.19,72.04,72.19,500.0,56.4809,56.5671,56.4496,56.5671,500.0
2015-07-15 09:55:00,72.49,72.53,72.49,72.53,400.0,56.8022,56.8335,56.8022,56.8335,400.0
2015-07-15 10:00:00,72.0,72.07,71.88,71.88,1871.0,56.4182,56.4731,56.3242,56.3242,1871.0
2015-07-15 10:05:00,71.78,71.81,71.65,71.81,800.0,56.2458,56.2693,56.144,56.2693,800.0
2015-07-15 10:10:00,71.85,71.97,71.85,71.97,1617.0,56.3007,56.3947,56.3007,56.3947,1617.0
2015-07-15 10:15:00,71.94,71.94,71.86,71.88,300.0,56.3712,56.3712,56.3085,56.3242,300.0
2015-07-15 10:20:00,71.89,71.92,71.79,71.92,1900.0,56.332,56.3555,56.2537,56.3555,1900.0
2015-07-15 10:25:00,72.09,72.09,72.0,72.06,400.0,56.4887,56.4887,56.4182,56.4652,400.0
2015-07-15 10:30:00,72.15,72.15,72.08,72.08,300.0,56.5358,56.5358,56.4809,56.4809,300.0
2015-07-15 10:35:00,72.03,72.15,72.03,72.15,400.0,56.4417,56.5358,56.4417,56.5358,400.0
2015-07-15 10:40:00,72.32,72.46,72.32,72.42,3588.0,56.669,56.7787,56.669,56.7473,3588.0
2015-07-15 10:45:00,72.31,72.31,72.21,72.31,800.0,56.6611,56.6611,56.5828,56.6611,800.0
2015-07-15 10:50:00,72.32,72.62,72.32,72.62,1400.0,56.669,56.904,56.669,56.904,1400.0
2015-07-15 10:55:00,72.27,72.34,72.23,72.23,300.0,56.6298,56.6846,56.5984,56.5984,300.0
2015-07-15 11:00:00,71.94,72.4,71.94,72.4,2500.0,56.3712,56.7317,56.3712,56.7317,2500.0
2015-07-15 11:05:00,72.21,72.21,72.21,72.21,100.0,56.5828,56.5828,56.5828,56.5828,100.0
2015-07-15 11:10:00,71.96,71.99,71.88,71.94,1600.0,56.3869,56.4104,56.3242,56.3712,1600.0
2015-07-15 11:15:00,71.9,71.93,71.86,71.86,700.0,56.3399,56.3634,56.3085,56.3085,700.0
2015-07-15 11:20:00,71.78,72.0,71.76,72.0,500.0,56.2458,56.4182,56.2302,56.4182,500.0
2015-07-15 11:25:00,71.9,71.94,71.85,71.94,1500.0,56.3399,56.3712,56.3007,56.3712,1500.0
2015-07-15 11:30:00,72.0,72.16,71.88,71.88,1700.0,56.4182,56.5436,56.3242,56.3242,1700.0
2015-07-15 11:35:00,71.85,71.86,71.81,71.81,700.0,56.3007,56.3085,56.2693,56.2693,700.0
2015-07-15 11:40:00,71.58,71.61,71.58,71.61,400.0,56.0891,56.1126,56.0891,56.1126,400.0
2015-07-15 11:45:00,71.58,71.63,71.57,71.57,800.0,56.0891,56.1283,56.0813,56.0813,800.0
2015-07-15 11:50:00,71.49,71.49,71.27,71.27,1900.0,56.0186,56.0186,55.8462,55.8462,1900.0
2015-07-15 11:55:00,71.34,71.39,71.23,71.25,900.0,55.901,55.9402,55.8149,55.8305,900.0
2015-07-15 12:00:00,71.24,71.4,71.24,71.33,1100.0,55.8227,55.9481,55.8227,55.8932,1100.0
2015-07-15 12:05:00,71.29,71.39,71.29,71.37,700.0,55.8619,55.9402,55.8619,55.9246,700.0
2015-07-15 12:10:00,71.36,71.36,71.1,71.1,2960.0,55.9167,55.9167,55.713,55.713,2960.0
2015-07-15 12:15:00,71.1,71.1,71.1,71.1,0.0,55.713,55.713,55.713,55.713,0.0
2015-07-15 12:20:00,71.12,71.28,71.04,71.28,300.0,55.7287,55.854,55.666,55.854,300.0
2015-07-15 12:25:00,71.37,71.37,71.28,71.28,200.0,55.9246,55.9246,55.854,55.854,200.0
2015-07-15 12:30:00,71.42,71.5,71.42,71.49,500.0,55.9637,56.0264,55.9637,56.0186,500.0
2015-07-15 12:35:00,71.44,71.44,71.35,71.35,400.0,55.9794,55.9794,55.9089,55.9089,400.0
2015-07-15 12:40:00,71.3,71.3,71.15,71.17,400.0,55.8697,55.8697,55.7522,55.7678,400.0
2015-07-15 12:45:00,71.18,71.18,71.18,71.18,100.0,55.7757,55.7757,55.7757,55.7757,100.0
2015-07-15 12:50:00,70.91,70.91,70.56,70.56,3700.0,55.5641,55.5641,55.2899,55.2899,3700.0
2015-07-15 12:55:00,70.52,70.79,70.52,70.74,1100.0,55.2585,55.4701,55.2585,55.4309,1100.0
2015-07-15 13:00:00,70.75,70.9,70.75,70.75,700.0,55.4387,55.5563,55.4387,55.4387,700.0
2015-07-15 13:05:00,70.79,71.06,70.79,71.01,1500.0,55.4701,55.6816,55.4701,55.6425,1500.0
2015-07-15 13:10:00,70.98,71.17,70.98,71.17,600.0,55.619,55.7678,55.619,55.7678,600.0
2015-07-15 13:15:00,71.06,71.06,71.02,71.02,300.0,55.6816,55.6816,55.6503,55.6503,300.0
2015-07-15 13:20:00,71.02,71.02,70.87,70.88,1200.0,55.6503,55.6503,55.5328,55.5406,1200.0
2015-07-15 13:25:00,70.73,70.76,70.71,70.76,1000.0,55.4231,55.4466,55.4074,55.4466,1000.0
2015-07-15 13:30:00,70.68,70.72,70.65,70.72,700.0,55.3839,55.4152,55.3604,55.4152,700.0
2015-07-15 13:35:00,70.79,70.79,70.72,70.72,200.0,55.4701,55.4701,55.4152,55.4152,200.0
2015-07-15 13:40:00,70.61,70.69,70.55,70.55,1422.0,55.329,55.3917,55.282,55.282,1422.0
2015-07-15 13:45:00,70.59,70.6,70.53,70.55,1100.0,55.3134,55.3212,55.2663,55.282,1100.0
2015-07-15 13:50:00,70.48,70.58,70.48,70.52,600.0,55.2272,55.3055,55.2272,55.2585,600.0
2015-07-15 13:55:00,70.52,70.52,70.37,70.42,1300.0,55.2585,55.2585,55.141,55.1801,1300.0
2015-07-15 14:00:00,70.55,70.55,70.37,70.47,800.0,55.282,55.282,55.141,55.2193,800.0
2015-07-15 14:05:00,70.44,70.55,70.44,70.53,1200.0,55.1958,55.282,55.1958,55.2663,1200.0
2015-07-15 14:10:00,70.52,70.52,70.45,70.45,400.0,55.2585,55.2585,55.2037,55.2037,400.0
2015-07-15 14:15:00,70.37,70.49,70.37,70.49,1000.0,55.141,55.235,55.141,55.235,1000.0
2015-07-15 14:20:00,70.53,70.54,70.44,70.54,1700.0,55.2663,55.2742,55.1958,55.2742,1700.0
2015-07-15 14:25:00,70.5,70.57,70.49,70.52,1600.0,55.2428,55.2977,55.235,55.2585,1600.0
2015-07-15 14:30:00,70.44,70.45,70.35,70.4,900.0,55.1958,55.2037,55.1253,55.1645,900.0
2015-07-15 14:35:00,70.26,70.26,70.19,70.21,521.0,55.0548,55.0548,54.9999,55.0156,521.0
2015-07-15 14:40:00,70.22,70.25,70.16,70.25,1400.0,55.0234,55.0469,54.9764,55.0469,1400.0
2015-07-15 14:45:00,70.19,70.19,70.05,70.08,1000.0,54.9999,54.9999,54.8902,54.9137,1000.0
2015-07-15 14:50:00,70.08,70.18,70.08,70.09,1100.0,54.9137,54.9921,54.9137,54.9216,1100.0
2015-07-15 14:55:00,69.98,70.11,69.98,70.1,1100.0,54.8354,54.9372,54.8354,54.9294,1100.0
2015-07-15 15:00:00,70.16,70.34,70.15,70.34,1600.0,54.9764,55.1175,54.9686,55.1175,1600.0
2015-07-15 15:05:00,70.39,70.44,70.37,70.37,600.0,55.1566,55.1958,55.141,55.141,600.0
2015-07-15 15:10:00,70.35,70.35,70.28,70.28,1200.0,55.1253,55.1253,55.0704,55.0704,1200.0
2015-07-15 15:15:00,70.43,70.43,70.36,70.36,1000.0,55.188,55.188,55.1331,55.1331,1000.0
2015-07-15 15:20:00,70.35,70.35,70.21,70.22,1200.0,55.1253,55.1253,55.0156,55.0234,1200.0
2015-07-15 15:25:00,70.26,70.58,70.26,70.56,1900.0,55.0548,55.3055,55.0548,55.2899,1900.0
2015-07-15 15:30:00,70.59,70.75,70.59,70.73,1300.0,55.3134,55.4387,55.3134,55.4231,1300.0
2015-07-15 15:35:00,70.76,70.76,70.6,70.69,2000.0,55.4466,55.4466,55.3212,55.3917,2000.0
2015-07-15 15:40:00,70.67,70.74,70.59,70.6,4000.0,55.376,55.4309,55.3134,55.3212,4000.0
2015-07-15 15:45:00,70.72,70.78,70.6,70.67,3600.0,55.4152,55.4622,55.3212,55.376,3600.0
2015-07-15 15:50:00,70.73,70.78,70.7,70.75,6446.0,55.4231,55.4622,55.3996,55.4387,6446.0
2015-07-15 15:55:00,70.74,70.74,70.59,70.7,4500.0,55.4309,55.4309,55.3134,55.3996,4500.0
2015-07-16 09:30:00,71.38,71.38,70.8,70.87,1000.0,55.9324,55.9324,55.4779,55.5328,1000.0
2015-07-16 09:35:00,70.68,70.68,70.05,70.05,1800.0,55.3839,55.3839,54.8902,54.8902,1800.0
2015-07-16 09:40:00,70.17,70.22,70.15,70.16,1000.0,54.9843,55.0234,54.9686,54.9764,1000.0
2015-07-16 09:45:00,70.26,70.31,70.21,70.31,900.0,55.0548,55.094,55.0156,55.094,900.0
2015-07-16 09:50:00,70.31,70.31,70.13,70.27,2792.0,55.094,55.094,54.9529,55.0626,2792.0
2015-07-16 09:55:00,70.27,70.7,70.22,70.47,1900.0,55.0626,55.3996,55.0234,55.2193,1900.0
2015-07-16 10:00:00,70.57,70.58,70.29,70.29,2200.0,55.2977,55.3055,55.0783,55.0783,2200.0
2015-07-16 10:05:00,70.29,70.3,70.29,70.3,200.0,55.0783,55.0861,55.0783,55.0861,200.0
2015-07-16 10:10:00,70.15,70.36,70.15,70.31,300.0,54.9686,55.1331,54.9686,55.094,300.0
2015-07-16 10:15:00,70.18,70.23,70.08,70.14,1300.0,54.9921,55.0313,54.9137,54.9607,1300.0
2015-07-16 10:20:00,70.13,70.37,70.1,70.25,1250.0,54.9529,55.141,54.9294,55.0469,1250.0
2015-07-16 10:25:00,70.28,70.4,70.19,70.19,1400.0,55.0704,55.1645,54.9999,54.9999,1400.0
2015-07-16 10:30:00,70.14,70.14,69.93,69.93,1100.0,54.9607,54.9607,54.7962,54.7962,1100.0
2015-07-16 10:35:00,69.93,69.97,69.82,69.89,1900.0,54.7962,54.8275,54.71,54.7648,1900.0
2015-07-16 10:40:00,69.75,69.81,69.62,69.81,700.0,54.6551,54.7022,54.5533,54.7022,700.0
2015-07-16 10:45:00,69.7,69.76,69.53,69.55,400.0,54.616,54.663,54.4828,54.4984,400.0
2015-07-16 10:50:00,69.55,69.55,69.55,69.55,0.0,54.4984,54.4984,54.4984,54.4984,0.0
2015-07-16 10:55:00,69.9,69.91,69.77,69.86,1300.0,54.7727,54.7805,54.6708,54.7413,1300.0
2015-07-16 11:00:00,69.89,69.95,69.89,69.94,400.0,54.7648,54.8119,54.7648,54.804,400.0
2015-07-16 11:05:00,69.78,69.92,69.75,69.82,1300.0,54.6787,54.7884,54.6551,54.71,1300.0
2015-07-16 11:10:00,69.66,69.71,69.66,69.71,200.0,54.5846,54.6238,54.5846,54.6238,200.0
2015-07-16 11:15:00,69.68,69.74,69.68,69.74,200.0,54.6003,54.6473,54.6003,54.6473,200.0
2015-07-16 11:20:00,69.74,69.8,69.72,69.76,2200.0,54.6473,54.6943,54.6316,54.663,2200.0
2015-07-16 11:25:00,69.74,69.98,69.74,69.85,2042.0,54.6473,54.8354,54.6473,54.7335,2042.0
2015-07-16 11:30:00,69.74,69.76,69.73,69.73,1100.0,54.6473,54.663,54.6395,54.6395,1100.0
2015-07-16 11:35:00,69.74,69.8,69.67,69.71,1700.0,54.6473,54.6943,54.5925,54.6238,1700.0
2015-07-16 11:40:00,69.75,69.89,69.75,69.89,400.0,54.6551,54.7648,54.6551,54.7648,400.0
2015-07-16 11:45:00,69.83,69.83,69.67,69.67,1000.0,54.7178,54.7178,54.5925,54.5925,1000.0
2015-07-16 11:50:00,69.67,69.84,69.67,69.84,800.0,54.5925,54.7257,54.5925,54.7257,800.0
2015-07-16 11:55:00,69.82,69.82,69.79,69.79,300.0,54.71,54.71,54.6865,54.6865,300.0
2015-07-16 12:00:00,69.65,69.84,69.65,69.82,1500.0,54.5768,54.7257,54.5768,54.71,1500.0
2015-07-16 12:05:00,69.68,69.68,69.68,69.68,100.0,54.6003,54.6003,54.6003,54.6003,100.0
2015-07-16 12:10:00,69.62,69.62,69.5,69.5,400.0,54.5533,54.5533,54.4592,54.4592,400.0
2015-07-16 12:15:00,69.48,69.5,69.36,69.36,1365.0,54.4436,54.4592,54.3495,54.3495,1365.0
2015-07-16 12:20:00,69.31,69.31,69.23,69.24,1600.0,54.3104,54.3104,54.2477,54.2555,1600.0
2015-07-16 12:25:00,69.11,69.17,69.04,69.07,1550.0,54.1537,54.2007,54.0988,54.1223,1550.0
2015-07-16 12:30:00,69.07,69.26,69.07,69.12,1700.0,54.1223,54.2712,54.1223,54.1615,1700.0
2015-07-16 12:35:00,69.09,69.13,68.99,69.0,1600.0,54.138,54.1693,54.0596,54.0675,1600.0
2015-07-16 12:40:00,68.91,68.97,68.91,68.94,1000.0,53.9969,54.0439,53.9969,54.0204,1000.0
2015-07-16 12:45:00,69.0,69.05,68.98,68.98,600.0,54.0675,54.1066,54.0518,54.0518,600.0
2015-07-16 12:50:00,68.93,69.17,68.93,69.06,2500.0,54.0126,54.2007,54.0126,54.1145,2500.0
2015-07-16 12:55:00,69.01,69.03,68.93,68.99,1100.0,54.0753,54.091,54.0126,54.0596,1100.0
2015-07-16 13:00:00,69.01,69.03,68.98,69.03,900.0,54.0753,54.091,54.0518,54.091,900.0
2015-07-16 13:05:00,68.88,68.88,68.61,68.61,1200.0,53.9734,53.9734,53.7619,53.7619,1200.0
2015-07-16 13:10:00,68.63,68.8,68.63,68.79,1100.0,53.7775,53.9107,53.7775,53.9029,1100.0
2015-07-16 13:15:00,68.8,68.8,68.57,68.73,1200.0,53.9107,53.9107,53.7305,53.8559,1200.0
2015-07-16 13:20:00,68.76,68.76,68.7,68.7,500.0,53.8794,53.8794,53.8324,53.8324,500.0
2015-07-16 13:25:00,68.72,68.94,68.72,68.88,1300.0,53.8481,54.0204,53.8481,53.9734,1300.0
2015-07-16 13:30:00,68.91,69.06,68.91,69.05,900.0,53.9969,54.1145,53.9969,54.1066,900.0
2015-07-16 13:35:00,69.05,69.11,68.92,69.09,8400.0,54.1066,54.1537,54.0048,54.138,8400.0
2015-07-16 13:40:00,69.07,69.07,68.97,69.04,2991.0,54.1223,54.1223,54.0439,54.0988,2991.0
2015-07-16 13:45:00,69.09,69.1,68.98,69.09,1800.0,54.138,54.1458,54.0518,54.138,1800.0
2015-07-16 13:50:00,69.17,69.27,69.17,69.2,700.0,54.2007,54.279,54.2007,54.2242,700.0
2015-07-16 13:55:00,69.18,69.18,68.83,68.87,1100.0,54.2085,54.2085,53.9342,53.9656,1100.0
2015-07-16 14:00:00,68.87,69.1,68.87,69.01,1600.0,53.9656,54.1458,53.9656,54.0753,1600.0
2015-07-16 14:05:00,69.03,69.07,68.97,69.07,900.0,54.091,54.1223,54.0439,54.1223,900.0
2015-07-16 14:10:00,68.93,68.96,68.8,68.96,1000.0,54.0126,54.0361,53.9107,54.0361,1000.0
2015-07-16 14:15:00,68.89,68.89,68.78,68.85,800.0,53.9813,53.9813,53.8951,53.9499,800.0
2015-07-16 14:20:00,68.77,68.77,68.65,68.65,1200.0,53.8872,53.8872,53.7932,53.7932,1200.0
2015-07-16 14:25:00,68.57,68.6,68.5,68.55,2778.0,53.7305,53.754,53.6757,53.7148,2778.0
2015-07-16 14:30:00,68.61,68.67,68.54,68.66,1400.0,53.7619,53.8089,53.707,53.801,1400.0
2015-07-16 14:35:00,68.54,68.66,68.54,68.66,1000.0,53.707,53.801,53.707,53.801,1000.0
2015-07-16 14:40:00,68.71,68.82,68.7,68.82,1200.0,53.8402,53.9264,53.8324,53.9264,1200.0
2015-07-16 14:45:00,68.83,68.87,68.76,68.76,1300.0,53.9342,53.9656,53.8794,53.8794,1300.0
2015-07-16 14:50:00,68.77,68.98,68.77,68.97,2100.0,53.8872,54.0518,53.8872,54.0439,2100.0
2015-07-16 14:55:00,69.01,69.1,69.01,69.05,2147.0,54.0753,54.1458,54.0753,54.1066,2147.0
2015-07-16 15:00:00,69.06,69.26,69.06,69.2,1600.0,54.1145,54.2712,54.1145,54.2242,1600.0
2015-07-16 15:05:00,69.1,69.1,68.97,68.97,1375.0,54.1458,54.1458,54.0439,54.0439,1375.0
2015-07-16 15:10:00,68.96,69.02,68.96,68.98,2800.0,54.0361,54.0831,54.0361,54.0518,2800.0
2015-07-16 15:15:00,68.95,68.96,68.86,68.89,3400.0,54.0283,54.0361,53.9578,53.9813,3400.0
2015-07-16 15:20:00,68.86,68.98,68.86,68.98,1200.0,53.9578,54.0518,53.9578,54.0518,1200.0
2015-07-16 15:25:00,69.07,69.08,69.0,69.0,2600.0,54.1223,54.1301,54.0675,54.0675,2600.0
2015-07-16 15:30:00,68.99,69.08,68.99,69.08,1749.0,54.0596,54.1301,54.0596,54.1301,1749.0
2015-07-16 15:35:00,69.07,69.07,68.94,68.96,1400.0,54.1223,54.1223,54.0204,54.0361,1400.0
2015-07-16 15:40:00,68.99,68.99,68.84,68.84,2250.0,54.0596,54.0596,53.9421,53.9421,2250.0
2015-07-16 15:45:00,68.83,68.94,68.83,68.94,2407.0,53.9342,54.0204,53.9342,54.0204,2407.0
2015-07-16 15:50:00,68.94,69.12,68.94,69.12,3629.0,54.0204,54.1615,54.0204,54.1615,3629.0
2015-07-16 15:55:00,69.17,69.25,68.97,69.25,4907.0,54.2007,54.2634,54.0439,54.2634,4907.0
2015-07-17 09:30:00,68.87,68.87,68.01,68.01,7225.0,53.9656,53.9656,53.2917,53.2917,7225.0
2015-07-17 09:35:00,67.73,67.94,67.73,67.86,551.0,53.0723,53.2369,53.0723,53.1742,551.0
2015-07-17 09:40:00,67.98,67.98,67.35,67.41,2100.0,53.2682,53.2682,52.7745,52.8216,2100.0
2015-07-17 09:45:00,67.11,67.17,66.97,67.17,3114.0,52.5865,52.6335,52.4768,52.6335,3114.0
2015-07-17 09:50:00,67.25,67.44,67.22,67.22,2980.0,52.6962,52.8451,52.6727,52.6727,2980.0
2015-07-17 09:55:00,67.14,67.14,66.87,67.01,3755.0,52.61,52.61,52.3984,52.5081,3755.0
2015-07-17 10:00:00,66.99,67.22,66.97,67.0,2500.0,52.4924,52.6727,52.4768,52.5003,2500.0
2015-07-17 10:05:00,66.85,67.0,66.85,67.0,2300.0,52.3827,52.5003,52.3827,52.5003,2300.0
2015-07-17 10:10:00,67.08,67.11,66.79,66.79,3300.0,52.563,52.5865,52.3357,52.3357,3300.0
2015-07-17 10:15:00,66.74,66.88,66.6,66.6,3500.0,52.2966,52.4063,52.1868,52.1868,3500.0
2015-07-17 10:20:00,66.64,66.69,66.28,66.28,6504.0,52.2182,52.2574,51.9361,51.9361,6504.0
2015-07-17 10:25:00,66.32,66.59,66.32,66.52,6800.0,51.9674,52.179,51.9674,52.1242,6800.0
2015-07-17 10:30:00,66.52,66.57,66.43,66.49,4300.0,52.1242,52.1633,52.0536,52.1007,4300.0
2015-07-17 10:35:00,66.56,66.87,66.54,66.75,4400.0,52.1555,52.3984,52.1398,52.3044,4400.0
2015-07-17 10:40:00,66.76,66.79,66.53,66.53,6618.0,52.3122,52.3357,52.132,52.132,6618.0
2015-07-17 10:45:00,66.49,66.56,66.41,66.45,10602.0,52.1007,52.1555,52.038,52.0693,10602.0
2015-07-17 10:50:00,66.49,66.53,66.43,66.5,5200.0,52.1007,52.132,52.0536,52.1085,5200.0
2015-07-17 10:55:00,66.52,66.52,66.19,66.33,8100.0,52.1242,52.1242,51.8656,51.9753,8100.0
2015-07-17 11:00:00,66.34,66.7,66.3,66.6,12310.0,51.9831,52.2652,51.9518,52.1868,12310.0
2015-07-17 11:05:00,66.6,67.09,66.59,66.78,22300.0,52.1868,52.5708,52.179,52.3279,22300.0
2015-07-17 11:10:00,66.84,67.02,66.84,66.88,5299.0,52.3749,52.516,52.3749,52.4063,5299.0
2015-07-17 11:15:00,66.89,66.97,66.89,66.94,1000.0,52.4141,52.4768,52.4141,52.4533,1000.0
2015-07-17 11:20:00,66.99,67.03,66.95,67.0,6018.0,52.4924,52.5238,52.4611,52.5003,6018.0
2015-07-17 11:25:00,66.97,66.97,66.7,66.7,2853.0,52.4768,52.4768,52.2652,52.2652,2853.0
2015-07-17 11:30:00,66.73,66.8,66.58,66.58,5114.0,52.2887,52.3436,52.1712,52.1712,5114.0
2015-07-17 11:35:00,66.53,66.82,66.52,66.74,4500.0,52.132,52.3592,52.1242,52.2966,4500.0
2015-07-17 11:40:00,66.8,67.09,66.77,67.09,3500.0,52.3436,52.5708,52.3201,52.5708,3500.0
2015-07-17 11:45:00,67.12,67.34,67.12,67.15,3775.0,52.5943,52.7667,52.5943,52.6178,3775.0
2015-07-17 11:50:00,67.12,67.13,66.92,66.92,2200.0,52.5943,52.6022,52.4376,52.4376,2200.0
2015-07-17 11:55:00,66.84,67.04,66.84,67.02,4009.0,52.3749,52.5316,52.3749,52.516,4009.0
2015-07-17 12:00:00,67.02,67.26,66.98,67.12,2900.0,52.516,52.704,52.4846,52.5943,2900.0
2015-07-17 12:05:00,67.13,67.25,67.12,67.25,1100.0,52.6022,52.6962,52.5943,52.6962,1100.0
2015-07-17 12:10:00,67.5,67.5,67.37,67.44,3600.0,52.8921,52.8921,52.7902,52.8451,3600.0
2015-07-17 12:15:00,67.3,67.3,66.86,66.86,900.0,52.7354,52.7354,52.3906,52.3906,900.0
2015-07-17 12:20:00,66.74,66.9,66.74,66.89,1600.0,52.2966,52.4219,52.2966,52.4141,1600.0
2015-07-17 12:25:00,66.92,67.4,66.91,66.93,6000.0,52.4376,52.8137,52.4298,52.4454,6000.0
2015-07-17 12:30:00,66.9,67.21,66.9,67.21,1500.0,52.4219,52.6648,52.4219,52.6648,1500.0
2015-07-17 12:35:00,67.11,67.21,67.02,67.02,1500.0,52.5865,52.6648,52.516,52.516,1500.0
2015-07-17 12:40:00,67.08,67.09,66.88,66.88,5800.0,52.563,52.5708,52.4063,52.4063,5800.0
2015-07-17 12:45:00,66.96,67.0,66.92,66.95,2900.0,52.4689,52.5003,52.4376,52.4611,2900.0
2015-07-17 12:50:00,66.97,67.09,66.93,67.0,6656.0,52.4768,52.5708,52.4454,52.5003,6656.0
2015-07-17 12:55:00,67.08,67.22,67.04,67.22,3100.0,52.563,52.6727,52.5316,52.6727,3100.0
2015-07-17 13:00:00,67.08,67.14,66.96,67.14,2150.0,52.563,52.61,52.4689,52.61,2150.0
2015-07-17 13:05:00,67.1,67.2,67.09,67.15,4258.0,52.5786,52.657,52.5708,52.6178,4258.0
2015-07-17 13:10:00,67.06,67.06,66.95,66.96,5132.0,52.5473,52.5473,52.4611,52.4689,5132.0
2015-07-17 13:15:00,66.88,66.89,66.79,66.82,1700.0,52.4063,52.4141,52.3357,52.3592,1700.0
2015-07-17 13:20:00,66.79,66.81,66.79,66.8,500.0,52.3357,52.3514,52.3357,52.3436,500.0
2015-07-17 13:25:00,66.84,66.88,66.78,66.88,2900.0,52.3749,52.4063,52.3279,52.4063,2900.0
2015-07-17 13:30:00,66.73,66.86,66.73,66.76,2850.0,52.2887,52.3906,52.2887,52.3122,2850.0
2015-07-17 13:35:00,66.76,66.77,66.62,66.76,3100.0,52.3122,52.3201,52.2025,52.3122,3100.0
2015-07-17 13:40:00,66.62,66.65,66.5,66.5,1400.0,52.2025,52.226,52.1085,52.1085,1400.0
2015-07-17 13:45:00,66.5,66.56,66.47,66.49,3700.0,52.1085,52.1555,52.085,52.1007,3700.0
2015-07-17 13:50:00,66.44,66.44,66.18,66.18,1200.0,52.0615,52.0615,51.8577,51.8577,1200.0
2015-07-17 13:55:00,66.11,66.16,65.93,65.94,3700.0,51.8029,51.8421,51.6618,51.6697,3700.0
2015-07-17 14:00:00,65.92,66.0,65.86,65.92,5300.0,51.654,51.7167,51.607,51.654,5300.0
2015-07-17 14:05:00,65.91,66.04,65.87,66.04,6073.0,51.6462,51.748,51.6148,51.748,6073.0
2015-07-17 14:10:00,66.06,66.24,65.96,66.24,1251.0,51.7637,51.9048,51.6854,51.9048,1251.0
2015-07-17 14:15:00,66.28,66.28,66.16,66.16,2399.0,51.9361,51.9361,51.8421,51.8421,2399.0
2015-07-17 14:20:00,66.15,66.23,66.06,66.17,1816.0,51.8342,51.8969,51.7637,51.8499,1816.0
2015-07-17 14:25:00,66.17,66.24,66.17,66.22,1700.0,51.8499,51.9048,51.8499,51.8891,1700.0
2015-07-17 14:30:00,66.24,66.33,66.19,66.33,1912.0,51.9048,51.9753,51.8656,51.9753,1912.0
2015-07-17 14:35:00,66.36,66.37,66.32,66.35,1808.0,51.9988,52.0066,51.9674,51.991,1808.0
2015-07-17 14:40:00,66.35,66.4,66.15,66.15,1500.0,51.991,52.0301,51.8342,51.8342,1500.0
2015-07-17 14:45:00,66.2,66.33,66.2,66.27,1100.0,51.8734,51.9753,51.8734,51.9283,1100.0
2015-07-17 14:50:00,66.28,66.32,66.1,66.11,2200.0,51.9361,51.9674,51.7951,51.8029,2200.0
2015-07-17 14:55:00,66.2,66.43,66.2,66.43,2400.0,51.8734,52.0536,51.8734,52.0536,2400.0
2015-07-17 15:00:00,66.46,66.46,66.29,66.29,1507.0,52.0771,52.0771,51.9439,51.9439,1507.0
2015-07-17 15:05:00,66.3,66.31,66.14,66.16,2812.0,51.9518,51.9596,51.8264,51.8421,2812.0
2015-07-17 15:10:00,66.16,66.18,66.03,66.05,3606.0,51.8421,51.8577,51.7402,51.7559,3606.0
2015-07-17 15:15:00,66.04,66.13,66.03,66.03,3300.0,51.748,51.8186,51.7402,51.7402,3300.0
2015-07-17 15:20:00,66.03,66.07,66.01,66.07,3600.0,51.7402,51.7715,51.7245,51.7715,3600.0
2015-07-17 15:25:00,66.14,66.15,66.05,66.14,3031.0,51.8264,51.8342,51.7559,51.8264,3031.0
2015-07-17 15:30:00,66.16,66.23,66.15,66.18,4657.0,51.8421,51.8969,51.8342,51.8577,4657.0
2015-07-17 15:35:00,66.19,66.27,66.18,66.27,4041.0,51.8656,51.9283,51.8577,51.9283,4041.0
2015-07-17 15:40:00,66.27,66.27,65.99,66.0,3259.0,51.9283,51.9283,51.7089,51.7167,3259.0
2015-07-17 15:45:00,66.01,66.26,66.01,66.17,8155.0,51.7245,51.9204,51.7245,51.8499,8155.0
2015-07-17 15:50:00,66.18,66.19,66.0,66.0,5100.0,51.8577,51.8656,51.7167,51.7167,5100.0
2015-07-17 15:55:00,65.91,66.3,65.91,66.3,7217.0,51.6462,51.9518,51.6462,51.9518,7217.0
2015-07-20 09:30:00,65.71,65.71,65.51,65.51,200.0,51.4895,51.4895,51.3327,51.3327,200.0
2015-07-20 09:35:00,65.03,65.14,64.87,65.14,1200.0,50.9566,51.0428,50.8312,51.0428,1200.0
2015-07-20 09:40:00,64.89,64.9,64.28,64.33,3900.0,50.8469,50.8548,50.3689,50.4081,3900.0
2015-07-20 09:45:00,64.24,64.35,64.22,64.35,1500.0,50.3376,50.4238,50.3219,50.4238,1500.0
2015-07-20 09:50:00,64.49,64.96,64.47,64.88,1300.0,50.5335,50.9018,50.5178,50.8391,1300.0
2015-07-20 09:55:00,64.92,64.92,64.77,64.81,6086.0,50.8704,50.8704,50.7529,50.7842,6086.0
2015-07-20 10:00:00,64.87,65.36,64.87,65.34,2600.0,50.8312,51.2152,50.8312,51.1995,2600.0
2015-07-20 10:05:00,65.01,65.01,64.97,64.98,500.0,50.9409,50.9409,50.9096,50.9174,500.0
2015-07-20 10:10:00,64.94,65.09,64.83,65.09,1900.0,50.8861,51.0036,50.7999,51.0036,1900.0
2015-07-20 10:15:00,64.88,64.99,64.8,64.8,1500.0,50.8391,50.9253,50.7764,50.7764,1500.0
2015-07-20 10:20:00,64.78,65.1,64.78,65.1,1800.0,50.7607,51.0115,50.7607,51.0115,1800.0
2015-07-20 10:25:00,65.0,65.1,65.0,65.1,500.0,50.9331,51.0115,50.9331,51.0115,500.0
2015-07-20 10:30:00,65.05,65.16,64.93,64.94,1300.0,50.9723,51.0585,50.8783,50.8861,1300.0
2015-07-20 10:35:00,64.96,65.23,64.96,65.23,1000.0,50.9018,51.1133,50.9018,51.1133,1000.0
2015-07-20 10:40:00,65.07,65.07,64.89,64.89,1000.0,50.988,50.988,50.8469,50.8469,1000.0
2015-07-20 10:45:00,64.86,65.17,64.86,65.07,2600.0,50.8234,51.0663,50.8234,50.988,2600.0
2015-07-20 10:50:00,65.06,65.5,65.06,65.5,3000.0,50.9801,51.3249,50.9801,51.3249,3000.0
2015-07-20 10:55:00,65.48,65.68,65.48,65.68,2100.0,51.3092,51.466,51.3092,51.466,2100.0
2015-07-20 11:00:00,65.71,65.78,65.69,65.72,1900.0,51.4895,51.5443,51.4738,51.4973,1900.0
2015-07-20 11:05:00,65.71,65.79,65.7,65.73,1650.0,51.4895,51.5521,51.4816,51.5051,1650.0
2015-07-20 11:10:00,65.76,65.85,65.76,65.79,900.0,51.5286,51.5992,51.5286,51.5521,900.0
2015-07-20 11:15:00,65.84,66.14,65.84,66.1,2100.0,51.5913,51.8264,51.5913,51.7951,2100.0
2015-07-20 11:20:00,66.11,66.15,66.07,66.15,1300.0,51.8029,51.8342,51.7715,51.8342,1300.0
2015-07-20 11:25:00,66.14,66.18,65.86,65.86,2400.0,51.8264,51.8577,51.607,51.607,2400.0
2015-07-20 11:30:00,65.82,65.86,65.73,65.86,1500.0,51.5757,51.607,51.5051,51.607,1500.0
2015-07-20 11:35:00,65.86,65.87,65.72,65.78,4700.0,51.607,51.6148,51.4973,51.5443,4700.0
2015-07-20 11:40:00,65.78,65.78,65.59,65.59,2900.0,51.5443,51.5443,51.3954,51.3954,2900.0
2015-07-20 11:45:00,65.56,65.64,65.49,65.56,1700.0,51.3719,51.4346,51.3171,51.3719,1700.0
2015-07-20 11:50:00,65.69,65.69,65.43,65.51,3600.0,51.4738,51.4738,51.2701,51.3327,3600.0
2015-07-20 11:55:00,65.53,65.77,65.46,65.59,2300.0,51.3484,51.5365,51.2936,51.3954,2300.0
2015-07-20 12:00:00,65.65,65.65,65.5,65.5,1000.0,51.4424,51.4424,51.3249,51.3249,1000.0
2015-07-20 12:05:00,65.47,65.47,65.32,65.32,1500.0,51.3014,51.3014,51.1839,51.1839,1500.0
2015-07-20 12:10:00,65.35,65.44,65.35,65.44,800.0,51.2074,51.2779,51.2074,51.2779,800.0
2015-07-20 12:15:00,65.63,65.93,65.63,65.93,1100.0,51.4268,51.6618,51.4268,51.6618,1100.0
2015-07-20 12:20:00,65.89,65.89,65.53,65.53,2400.0,51.6305,51.6305,51.3484,51.3484,2400.0
2015-07-20 12:25:00,65.43,65.5,65.42,65.5,1100.0,51.2701,51.3249,51.2622,51.3249,1100.0
2015-07-20 12:30:00,65.52,65.77,65.52,65.77,900.0,51.3406,51.5365,51.3406,51.5365,900.0
2015-07-20 12:35:00,65.72,65.88,65.72,65.87,1600.0,51.4973,51.6227,51.4973,51.6148,1600.0
2015-07-20 12:40:00,65.93,65.99,65.91,65.91,910.0,51.6618,51.7089,51.6462,51.6462,910.0
2015-07-20 12:45:00,65.95,66.0,65.95,65.97,1200.0,51.6775,51.7167,51.6775,51.6932,1200.0
2015-07-20 12:50:00,65.95,66.15,65.95,66.06,1301.0,51.6775,51.8342,51.6775,51.7637,1301.0
2015-07-20 12:55:00,66.0,66.04,65.97,66.04,1300.0,51.7167,51.748,51.6932,51.748,1300.0
2015-07-20 13:00:00,66.09,66.09,65.94,65.95,1800.0,51.7872,51.7872,51.6697,51.6775,1800.0
2015-07-20 13:05:00,65.96,66.06,65.92,65.96,1000.0,51.6854,51.7637,51.654,51.6854,1000.0
2015-07-20 13:10:00,65.93,66.03,65.93,65.96,2740.0,51.6618,51.7402,51.6618,51.6854,2740.0
2015-07-20 13:15:00,66.01,66.04,65.9,65.96,2200.0,51.7245,51.748,51.6383,51.6854,2200.0
2015-07-20 13:20:00,65.88,66.01,65.88,66.01,320.0,51.6227,51.7245,51.6227,51.7245,320.0
2015-07-20 13:25:00,65.93,65.99,65.93,65.98,1000.0,51.6618,51.7089,51.6618,51.701,1000.0
2015-07-20 13:30:00,65.96,65.99,65.96,65.98,900.0,51.6854,51.7089,51.6854,51.701,900.0
2015-07-20 13:35:00,65.97,66.07,65.97,66.01,1200.0,51.6932,51.7715,51.6932,51.7245,1200.0
2015-07-20 13:40:00,65.95,66.07,65.91,66.07,1300.0,51.6775,51.7715,51.6462,51.7715,1300.0
2015-07-20 13:45:00,66.06,66.09,65.9,65.9,3200.0,51.7637,51.7872,51.6383,51.6383,3200.0
2015-07-20 13:50:00,65.94,66.0,65.94,65.96,1700.0,51.6697,51.7167,51.6697,51.6854,1700.0
2015-07-20 13:55:00,65.93,65.95,65.92,65.94,1000.0,51.6618,51.6775,51.654,51.6697,1000.0
2015-07-20 14:00:00,66.0,66.0,65.94,65.94,1883.0,51.7167,51.7167,51.6697,51.6697,1883.0
2015-07-20 14:05:00,65.88,66.0,65.88,65.97,1400.0,51.6227,51.7167,51.6227,51.6932,1400.0
2015-07-20 14:10:00,65.98,65.98,65.7,65.7,1490.0,51.701,51.701,51.4816,51.4816,1490.0
2015-07-20 14:15:00,65.55,65.78,65.53,65.55,2000.0,51.3641,51.5443,51.3484,51.3641,2000.0
2015-07-20 14:20:00,65.49,65.61,65.49,65.57,1100.0,51.3171,51.4111,51.3171,51.3798,1100.0
2015-07-20 14:25:00,65.52,65.68,65.52,65.58,1500.0,51.3406,51.466,51.3406,51.3876,1500.0
2015-07-20 14:30:00,65.49,65.49,65.42,65.46,1100.0,51.3171,51.3171,51.2622,51.2936,1100.0
2015-07-20 14:35:00,65.45,65.53,65.44,65.45,1719.0,51.2857,51.3484,51.2779,51.2857,1719.0
2015-07-20 14:40:00,65.44,65.45,65.32,65.32,800.0,51.2779,51.2857,51.1839,51.1839,800.0
2015-07-20 14:45:00,65.29,65.33,65.26,65.31,1600.0,51.1604,51.1917,51.1368,51.176,1600.0
2015-07-20 14:50:00,65.34,65.49,65.34,65.43,1700.0,51.1995,51.3171,51.1995,51.2701,1700.0
2015-07-20 14:55:00,65.46,65.46,65.34,65.34,400.0,51.2936,51.2936,51.1995,51.1995,400.0
2015-07-20 15:00:00,65.2,65.21,65.09,65.09,1804.0,51.0898,51.0977,51.0036,51.0036,1804.0
2015-07-20 15:05:00,65.14,65.15,64.99,65.1,2712.0,51.0428,51.0506,50.9253,51.0115,2712.0
2015-07-20 15:10:00,65.13,65.16,65.04,65.16,1523.0,51.035,51.0585,50.9645,51.0585,1523.0
2015-07-20 15:15:00,65.15,65.15,64.95,64.97,1400.0,51.0506,51.0506,50.8939,50.9096,1400.0
2015-07-20 15:20:00,64.94,65.05,64.94,65.05,3100.0,50.8861,50.9723,50.8861,50.9723,3100.0
2015-07-20 15:25:00,65.07,65.07,64.79,64.83,3600.0,50.988,50.988,50.7686,50.7999,3600.0
2015-07-20 15:30:00,64.87,64.98,64.87,64.93,3100.0,50.8312,50.9174,50.8312,50.8783,3100.0
2015-07-20 15:35:00,64.95,64.98,64.68,64.69,4600.0,50.8939,50.9174,50.6824,50.6902,4600.0
2015-07-20 15:40:00,64.68,64.79,64.62,64.71,7200.0,50.6824,50.7686,50.6353,50.7059,7200.0
2015-07-20 15:45:00,64.69,64.82,64.66,64.66,5262.0,50.6902,50.7921,50.6667,50.6667,5262.0
2015-07-20 15:50:00,64.66,64.73,64.6,64.66,7766.0,50.6667,50.7215,50.6197,50.6667,7766.0
2015-07-20 15:55:00,64.69,64.85,64.66,64.81,6600.0,50.6902,50.8156,50.6667,50.7842,6600.0
2015-07-21 09:30:00,65.78,66.03,65.78,66.03,300.0,51.5443,51.7402,51.5443,51.7402,300.0
2015-07-21 09:35:00,66.47,66.85,66.47,66.72,800.0,52.085,52.3827,52.085,52.2809,800.0
2015-07-21 09:40:00,66.8,66.8,66.46,66.46,3200.0,52.3436,52.3436,52.0771,52.0771,3200.0
2015-07-21 09:45:00,66.46,66.51,65.99,66.0,5200.0,52.0771,52.1163,51.7089,51.7167,5200.0
2015-07-21 09:50:00,66.15,66.16,65.97,66.09,4033.0,51.8342,51.8421,51.6932,51.7872,4033.0
2015-07-21 09:55:00,66.14,66.28,66.04,66.22,6060.0,51.8264,51.9361,51.748,51.8891,6060.0
2015-07-21 10:00:00,66.2,66.23,66.14,66.16,1837.0,51.8734,51.8969,51.8264,51.8421,1837.0
2015-07-21 10:05:00,66.19,66.41,66.19,66.39,1200.0,51.8656,52.038,51.8656,52.0223,1200.0
2015-07-21 10:10:00,66.32,66.32,66.15,66.22,600.0,51.9674,51.9674,51.8342,51.8891,600.0
2015-07-21 10:15:00,66.21,66.35,66.19,66.19,1199.0,51.8813,51.991,51.8656,51.8656,1199.0
2015-07-21 10:20:00,66.18,66.33,66.18,66.33,500.0,51.8577,51.9753,51.8577,51.9753,500.0
2015-07-21 10:25:00,66.3,66.5,66.3,66.45,2200.0,51.9518,52.1085,51.9518,52.0693,2200.0
2015-07-21 10:30:00,66.38,66.4,65.98,65.99,1472.0,52.0145,52.0301,51.701,51.7089,1472.0
2015-07-21 10:35:00,65.96,65.97,65.83,65.83,1798.0,51.6854,51.6932,51.5835,51.5835,1798.0
2015-07-21 10:40:00,65.79,65.79,65.62,65.68,1268.0,51.5521,51.5521,51.4189,51.466,1268.0
2015-07-21 10:45:00,65.76,65.77,65.58,65.58,1150.0,51.5286,51.5365,51.3876,51.3876,1150.0
2015-07-21 10:50:00,65.45,65.56,65.45,65.46,800.0,51.2857,51.3719,51.2857,51.2936,800.0
2015-07-21 10:55:00,65.48,65.6,65.48,65.53,800.0,51.3092,51.4033,51.3092,51.3484,800.0
2015-07-21 11:00:00,65.55,65.57,65.32,65.32,3414.0,51.3641,51.3798,51.1839,51.1839,3414.0
2015-07-21 11:05:00,65.28,65.38,65.27,65.35,1691.0,51.1525,51.2309,51.1447,51.2074,1691.0
2015-07-21 11:10:00,65.34,65.42,65.13,65.42,3676.0,51.1995,51.2622,51.035,51.2622,3676.0
2015-07-21 11:15:00,65.61,65.72,65.54,65.54,2010.0,51.4111,51.4973,51.3562,51.3562,2010.0
2015-07-21 11:20:00,65.53,65.61,65.48,65.61,1000.0,51.3484,51.4111,51.3092,51.4111,1000.0
2015-07-21 11:25:00,65.6,65.61,65.52,65.61,1500.0,51.4033,51.4111,51.3406,51.4111,1500.0
2015-07-21 11:30:00,65.6,65.66,65.51,65.51,1500.0,51.4033,51.4503,51.3327,51.3327,1500.0
2015-07-21 11:35:00,65.53,65.69,65.53,65.66,1500.0,51.3484,51.4738,51.3484,51.4503,1500.0
2015-07-21 11:40:00,65.52,65.54,65.5,65.5,600.0,51.3406,51.3562,51.3249,51.3249,600.0
2015-07-21 11:45:00,65.51,65.52,65.51,65.52,200.0,51.3327,51.3406,51.3327,51.3406,200.0
2015-07-21 11:50:00,65.69,65.81,65.69,65.79,1100.0,51.4738,51.5678,51.4738,51.5521,1100.0
2015-07-21 11:55:00,65.76,65.79,65.41,65.41,800.0,51.5286,51.5521,51.2544,51.2544,800.0
2015-07-21 12:00:00,65.34,65.43,65.34,65.43,600.0,51.1995,51.2701,51.1995,51.2701,600.0
2015-07-21 12:05:00,65.33,65.33,65.33,65.33,100.0,51.1917,51.1917,51.1917,51.1917,100.0
2015-07-21 12:10:00,65.26,65.33,65.13,65.33,700.0,51.1368,51.1917,51.035,51.1917,700.0
2015-07-21 12:15:00,65.34,65.47,65.34,65.47,1900.0,51.1995,51.3014,51.1995,51.3014,1900.0
2015-07-21 12:20:00,65.46,65.53,65.46,65.53,200.0,51.2936,51.3484,51.2936,51.3484,200.0
2015-07-21 12:25:00,65.59,65.74,65.59,65.74,800.0,51.3954,51.513,51.3954,51.513,800.0
2015-07-21 12:30:00,65.71,65.78,65.64,65.65,600.0,51.4895,51.5443,51.4346,51.4424,600.0
2015-07-21 12:35:00,65.63,65.63,65.63,65.63,100.0,51.4268,51.4268,51.4268,51.4268,100.0
2015-07-21 12:40:00,65.63,65.65,65.61,65.62,1000.0,51.4268,51.4424,51.4111,51.4189,1000.0
2015-07-21 12:45:00,65.69,65.82,65.69,65.72,1271.0,51.4738,51.5757,51.4738,51.4973,1271.0
2015-07-21 12:50:00,65.65,65.73,65.64,65.64,500.0,51.4424,51.5051,51.4346,51.4346,500.0
2015-07-21 12:55:00,65.59,65.6,65.51,65.51,700.0,51.3954,51.4033,51.3327,51.3327,700.0
2015-07-21 13:00:00,65.54,65.54,65.45,65.49,900.0,51.3562,51.3562,51.2857,51.3171,900.0
2015-07-21 13:05:00,65.39,65.53,65.39,65.53,1100.0,51.2387,51.3484,51.2387,51.3484,1100.0
2015-07-21 13:10:00,65.46,65.46,65.46,65.46,200.0,51.2936,51.2936,51.2936,51.2936,200.0
2015-07-21 13:15:00,65.46,65.51,65.46,65.5,1100.0,51.2936,51.3327,51.2936,51.3249,1100.0
2015-07-21 13:20:00,65.47,65.47,65.39,65.46,1000.0,51.3014,51.3014,51.2387,51.2936,1000.0
2015-07-21 13:25:00,65.56,65.66,65.56,65.56,1200.0,51.3719,51.4503,51.3719,51.3719,1200.0
2015-07-21 13:30:00,65.56,65.56,65.39,65.42,700.0,51.3719,51.3719,51.2387,51.2622,700.0
2015-07-21 13:35:00,65.41,65.41,65.41,65.41,200.0,51.2544,51.2544,51.2544,51.2544,200.0
2015-07-21 13:40:00,65.15,65.16,65.11,65.11,400.0,51.0506,51.0585,51.0193,51.0193,400.0
2015-07-21 13:45:00,65.03,65.03,65.03,65.03,100.0,50.9566,50.9566,50.9566,50.9566,100.0
2015-07-21 13:50:00,64.95,64.98,64.92,64.92,1160.0,50.8939,50.9174,50.8704,50.8704,1160.0
2015-07-21 13:55:00,64.95,64.95,64.78,64.82,800.0,50.8939,50.8939,50.7607,50.7921,800.0
2015-07-21 14:00:00,64.81,64.9,64.81,64.9,800.0,50.7842,50.8548,50.7842,50.8548,800.0
2015-07-21 14:05:00,64.84,64.85,64.84,64.84,300.0,50.8077,50.8156,50.8077,50.8077,300.0
2015-07-21 14:10:00,64.7,64.88,64.69,64.88,1385.0,50.698,50.8391,50.6902,50.8391,1385.0
2015-07-21 14:15:00,64.89,64.91,64.82,64.91,1500.0,50.8469,50.8626,50.7921,50.8626,1500.0
2015-07-21 14:20:00,64.96,65.29,64.96,65.29,1200.0,50.9018,51.1604,50.9018,51.1604,1200.0
2015-07-21 14:25:00,65.39,65.62,65.37,65.61,2200.0,51.2387,51.4189,51.223,51.4111,2200.0
2015-07-21 14:30:00,65.62,65.62,65.4,65.4,1700.0,51.4189,51.4189,51.2465,51.2465,1700.0
2015-07-21 14:35:00,65.3,65.35,65.3,65.35,301.0,51.1682,51.2074,51.1682,51.2074,301.0
2015-07-21 14:40:00,65.31,65.41,65.25,65.41,1300.0,51.176,51.2544,51.129,51.2544,1300.0
2015-07-21 14:45:00,65.38,65.43,65.33,65.33,900.0,51.2309,51.2701,51.1917,51.1917,900.0
2015-07-21 14:50:00,65.23,65.41,65.23,65.41,600.0,51.1133,51.2544,51.1133,51.2544,600.0
2015-07-21 14:55:00,65.39,65.45,65.36,65.44,2651.0,51.2387,51.2857,51.2152,51.2779,2651.0
2015-07-21 15:00:00,65.46,65.47,65.36,65.47,1300.0,51.2936,51.3014,51.2152,51.3014,1300.0
2015-07-21 15:05:00,65.46,65.46,65.41,65.41,902.0,51.2936,51.2936,51.2544,51.2544,902.0
2015-07-21 15:10:00,65.42,65.77,65.42,65.76,5718.0,51.2622,51.5365,51.2622,51.5286,5718.0
2015-07-21 15:15:00,65.8,65.83,65.74,65.74,3018.0,51.56,51.5835,51.513,51.513,3018.0
2015-07-21 15:20:00,65.73,65.9,65.73,65.83,2400.0,51.5051,51.6383,51.5051,51.5835,2400.0
2015-07-21 15:25:00,65.83,65.88,65.79,65.85,1900.0,51.5835,51.6227,51.5521,51.5992,1900.0
2015-07-21 15:30:00,65.88,65.99,65.8,65.96,2600.0,51.6227,51.7089,51.56,51.6854,2600.0
2015-07-21 15:35:00,66.0,66.0,65.85,65.92,2200.0,51.7167,51.7167,51.5992,51.654,2200.0
2015-07-21 15:40:00,65.92,66.06,65.84,66.03,4000.0,51.654,51.7637,51.5913,51.7402,4000.0
2015-07-21 15:45:00,66.01,66.13,65.99,66.1,3900.0,51.7245,51.8186,51.7089,51.7951,3900.0
2015-07-21 15:50:00,66.12,66.13,65.98,65.99,4731.0,51.8107,51.8186,51.701,51.7089,4731.0
2015-07-21 15:55:00,65.99,66.16,65.94,65.94,5600.0,51.7089,51.8421,51.6697,51.6697,5600.0
2015-07-22 09:30:00,65.43,65.43,65.2,65.2,900.0,51.2701,51.2701,51.0898,51.0898,900.0
2015-07-22 09:35:00,65.23,65.64,65.23,65.47,1320.0,51.1133,51.4346,51.1133,51.3014,1320.0
2015-07-22 09:40:00,65.4,65.4,64.93,64.93,10350.0,51.2465,51.2465,50.8783,50.8783,10350.0
2015-07-22 09:45:00,64.53,64.77,64.48,64.77,7638.0,50.5648,50.7529,50.5256,50.7529,7638.0
2015-07-22 09:50:00,64.99,64.99,64.92,64.96,17300.0,50.9253,50.9253,50.8704,50.9018,17300.0
2015-07-22 09:55:00,65.04,65.88,65.04,65.79,1500.0,50.9645,51.6227,50.9645,51.5521,1500.0
2015-07-22 10:00:00,66.09,66.15,65.99,66.03,1900.0,51.7872,51.8342,51.7089,51.7402,1900.0
2015-07-22 10:05:00,66.06,66.06,65.92,65.92,500.0,51.7637,51.7637,51.654,51.654,500.0
2015-07-22 10:10:00,65.89,66.14,65.84,66.14,1400.0,51.6305,51.8264,51.5913,51.8264,1400.0
2015-07-22 10:15:00,66.1,66.25,65.76,65.76,1800.0,51.7951,51.9126,51.5286,51.5286,1800.0
2015-07-22 10:20:00,65.74,65.87,65.74,65.74,1899.0,51.513,51.6148,51.513,51.513,1899.0
2015-07-22 10:25:00,65.73,65.76,65.63,65.67,5600.0,51.5051,51.5286,51.4268,51.4581,5600.0
2015-07-22 10:30:00,65.69,65.76,65.65,65.67,6250.0,51.4738,51.5286,51.4424,51.4581,6250.0
2015-07-22 10:35:00,65.68,65.68,65.45,65.5,2125.0,51.466,51.466,51.2857,51.3249,2125.0
2015-07-22 10:40:00,65.39,65.43,65.22,65.22,9692.0,51.2387,51.2701,51.1055,51.1055,9692.0
2015-07-22 10:45:00,65.26,65.34,65.22,65.29,2000.0,51.1368,51.1995,51.1055,51.1604,2000.0
2015-07-22 10:50:00,65.34,65.43,65.21,65.43,2800.0,51.1995,51.2701,51.0977,51.2701,2800.0
2015-07-22 10:55:00,65.51,65.66,65.4,65.6,8894.0,51.3327,51.4503,51.2465,51.4033,8894.0
2015-07-22 11:00:00,65.62,65.65,65.5,65.64,1400.0,51.4189,51.4424,51.3249,51.4346,1400.0
2015-07-22 11:05:00,65.6,65.65,65.6,65.62,7800.0,51.4033,51.4424,51.4033,51.4189,7800.0
2015-07-22 11:10:00,65.62,65.62,65.44,65.44,13449.0,51.4189,51.4189,51.2779,51.2779,13449.0
2015-07-22 11:15:00,65.44,65.57,65.43,65.57,19713.0,51.2779,51.3798,51.2701,51.3798,19713.0
2015-07-22 11:20:00,65.64,65.77,65.64,65.75,700.0,51.4346,51.5365,51.4346,51.5208,700.0
2015-07-22 11:25:00,65.77,65.82,65.77,65.82,600.0,51.5365,51.5757,51.5365,51.5757,600.0
2015-07-22 11:30:00,65.87,65.88,65.83,65.86,2698.0,51.6148,51.6227,51.5835,51.607,2698.0
2015-07-22 11:35:00,65.75,65.75,65.72,65.74,300.0,51.5208,51.5208,51.4973,51.513,300.0
2015-07-22 11:40:00,65.62,65.63,65.62,65.63,500.0,51.4189,51.4268,51.4189,51.4268,500.0
2015-07-22 11:45:00,65.65,65.66,65.61,65.61,2100.0,51.4424,51.4503,51.4111,51.4111,2100.0
2015-07-22 11:50:00,65.46,65.46,65.32,65.41,825.0,51.2936,51.2936,51.1839,51.2544,825.0
2015-07-22 11:55:00,65.43,65.45,65.43,65.43,400.0,51.2701,51.2857,51.2701,51.2701,400.0
2015-07-22 12:00:00,65.45,65.56,65.45,65.56,400.0,51.2857,51.3719,51.2857,51.3719,400.0
2015-07-22 12:05:00,65.62,65.62,65.5,65.5,1600.0,51.4189,51.4189,51.3249,51.3249,1600.0
2015-07-22 12:10:00,65.5,65.5,65.5,65.5,0.0,51.3249,51.3249,51.3249,51.3249,0.0
2015-07-22 12:15:00,65.31,65.36,65.26,65.36,1200.0,51.176,51.2152,51.1368,51.2152,1200.0
2015-07-22 12:20:00,65.36,65.45,65.14,65.26,1600.0,51.2152,51.2857,51.0428,51.1368,1600.0
2015-07-22 12:25:00,65.28,65.28,65.28,65.28,100.0,51.1525,51.1525,51.1525,51.1525,100.0
2015-07-22 12:30:00,65.33,65.34,65.22,65.32,900.0,51.1917,51.1995,51.1055,51.1839,900.0
2015-07-22 12:35:00,65.29,65.36,65.25,65.36,900.0,51.1604,51.2152,51.129,51.2152,900.0
2015-07-22 12:40:00,65.24,65.24,65.15,65.16,400.0,51.1212,51.1212,51.0506,51.0585,400.0
2015-07-22 12:45:00,65.19,65.19,65.19,65.19,100.0,51.082,51.082,51.082,51.082,100.0
2015-07-22 12:50:00,65.12,65.2,65.12,65.13,1319.0,51.0271,51.0898,51.0271,51.035,1319.0
2015-07-22 12:55:00,65.07,65.23,65.07,65.23,1249.0,50.988,51.1133,50.988,51.1133,1249.0
2015-07-22 13:00:00,65.21,65.36,65.21,65.33,1400.0,51.0977,51.2152,51.0977,51.1917,1400.0
2015-07-22 13:05:00,65.21,65.25,65.21,65.25,400.0,51.0977,51.129,51.0977,51.129,400.0
2015-07-22 13:10:00,65.28,65.33,65.28,65.32,800.0,51.1525,51.1917,51.1525,51.1839,800.0
2015-07-22 13:15:00,65.31,65.52,65.31,65.52,1600.0,51.176,51.3406,51.176,51.3406,1600.0
2015-07-22 13:20:00,65.54,65.54,65.48,65.48,200.0,51.3562,51.3562,51.3092,51.3092,200.0
2015-07-22 13:25:00,65.42,65.52,65.42,65.52,800.0,51.2622,51.3406,51.2622,51.3406,800.0
2015-07-22 13:30:00,65.56,65.56,65.39,65.39,200.0,51.3719,51.3719,51.2387,51.2387,200.0
2015-07-22 13:35:00,65.38,65.43,65.37,65.43,1000.0,51.2309,51.2701,51.223,51.2701,1000.0
2015-07-22 13:40:00,65.46,65.57,65.46,65.57,800.0,51.2936,51.3798,51.2936,51.3798,800.0
2015-07-22 13:45:00,65.61,65.61,65.54,65.55,500.0,51.4111,51.4111,51.3562,51.3641,500.0
2015-07-22 13:50:00,65.54,65.62,65.54,65.62,1200.0,51.3562,51.4189,51.3562,51.4189,1200.0
2015-07-22 13:55:00,65.6,65.72,65.6,65.7,1100.0,51.4033,51.4973,51.4033,51.4816,1100.0
2015-07-22 14:00:00,65.7,65.78,65.7,65.78,2864.0,51.4816,51.5443,51.4816,51.5443,2864.0
2015-07-22 14:05:00,65.78,65.78,65.7,65.73,1801.0,51.5443,51.5443,51.4816,51.5051,1801.0
2015-07-22 14:10:00,65.7,65.74,65.65,65.74,1100.0,51.4816,51.513,51.4424,51.513,1100.0
2015-07-22 14:15:00,65.76,65.83,65.76,65.8,1510.0,51.5286,51.5835,51.5286,51.56,1510.0
2015-07-22 14:20:00,65.75,65.83,65.75,65.8,1600.0,51.5208,51.5835,51.5208,51.56,1600.0
2015-07-22 14:25:00,65.83,65.83,65.69,65.7,2300.0,51.5835,51.5835,51.4738,51.4816,2300.0
2015-07-22 14:30:00,65.7,65.79,65.7,65.77,1798.0,51.4816,51.5521,51.4816,51.5365,1798.0
2015-07-22 14:35:00,65.79,65.8,65.76,65.76,2100.0,51.5521,51.56,51.5286,51.5286,2100.0
2015-07-22 14:40:00,65.78,65.81,65.76,65.77,998.0,51.5443,51.5678,51.5286,51.5365,998.0
2015-07-22 14:45:00,65.76,65.85,65.76,65.85,2800.0,51.5286,51.5992,51.5286,51.5992,2800.0
2015-07-22 14:50:00,65.86,65.88,65.85,65.85,3500.0,51.607,51.6227,51.5992,51.5992,3500.0
2015-07-22 14:55:00,65.86,65.87,65.83,65.83,2700.0,51.607,51.6148,51.5835,51.5835,2700.0
2015-07-22 15:00:00,65.86,65.92,65.83,65.92,2214.0,51.607,51.654,51.5835,51.654,2214.0
2015-07-22 15:05:00,65.92,65.95,65.9,65.93,2548.0,51.654,51.6775,51.6383,51.6618,2548.0
2015-07-22 15:10:00,65.96,65.99,65.95,65.98,5150.0,51.6854,51.7089,51.6775,51.701,5150.0
2015-07-22 15:15:00,65.98,66.07,65.98,66.06,2643.0,51.701,51.7715,51.701,51.7637,2643.0
2015-07-22 15:20:00,66.08,66.37,66.03,66.31,5600.0,51.7794,52.0066,51.7402,51.9596,5600.0
2015-07-22 15:25:00,66.32,66.34,66.16,66.22,6500.0,51.9674,51.9831,51.8421,51.8891,6500.0
2015-07-22 15:30:00,66.23,66.3,66.14,66.25,5300.0,51.8969,51.9518,51.8264,51.9126,5300.0
2015-07-22 15:35:00,66.23,66.26,66.13,66.26,4749.0,51.8969,51.9204,51.8186,51.9204,4749.0
2015-07-22 15:40:00,66.25,66.37,66.22,66.37,4400.0,51.9126,52.0066,51.8891,52.0066,4400.0
2015-07-22 15:45:00,66.35,66.41,66.29,66.41,10144.0,51.991,52.038,51.9439,52.038,10144.0
2015-07-22 15:50:00,66.4,66.41,66.3,66.3,6700.0,52.0301,52.038,51.9518,51.9518,6700.0
2015-07-22 15:55:00,66.29,66.33,66.17,66.29,5800.0,51.9439,51.9753,51.8499,51.9439,5800.0
2015-07-23 09:30:00,65.93,66.24,65.93,66.24,1000.0,51.6618,51.9048,51.6618,51.9048,1000.0
2015-07-23 09:35:00,66.68,66.68,66.44,66.44,1500.0,52.2495,52.2495,52.0615,52.0615,1500.0
2015-07-23 09:40:00,66.1,66.1,65.61,65.61,4200.0,51.7951,51.7951,51.4111,51.4111,4200.0
2015-07-23 09:45:00,65.47,65.47,65.13,65.33,2857.0,51.3014,51.3014,51.035,51.1917,2857.0
2015-07-23 09:50:00,65.42,65.8,65.42,65.8,4400.0,51.2622,51.56,51.2622,51.56,4400.0
2015-07-23 09:55:00,65.8,65.87,65.7,65.77,10190.0,51.56,51.6148,51.4816,51.5365,10190.0
2015-07-23 10:00:00,65.74,65.8,65.61,65.61,4825.0,51.513,51.56,51.4111,51.4111,4825.0
2015-07-23 10:05:00,65.55,65.63,65.47,65.59,6250.0,51.3641,51.4268,51.3014,51.3954,6250.0
2015-07-23 10:10:00,65.53,65.61,65.33,65.52,7652.0,51.3484,51.4111,51.1917,51.3406,7652.0
2015-07-23 10:15:00,65.52,65.54,65.32,65.41,5349.0,51.3406,51.3562,51.1839,51.2544,5349.0
2015-07-23 10:20:00,65.36,65.48,65.31,65.35,5073.0,51.2152,51.3092,51.176,51.2074,5073.0
2015-07-23 10:25:00,65.32,65.59,65.22,65.55,5695.0,51.1839,51.3954,51.1055,51.3641,5695.0
2015-07-23 10:30:00,65.46,65.48,65.32,65.33,600.0,51.2936,51.3092,51.1839,51.1917,600.0
2015-07-23 10:35:00,65.36,65.6,65.36,65.6,3073.0,51.2152,51.4033,51.2152,51.4033,3073.0
2015-07-23 10:40:00,65.59,65.71,65.58,65.68,3101.0,51.3954,51.4895,51.3876,51.466,3101.0
2015-07-23 10:45:00,65.64,65.8,65.52,65.8,12346.0,51.4346,51.56,51.3406,51.56,12346.0
2015-07-23 10:50:00,65.74,65.74,65.66,65.67,1702.0,51.513,51.513,51.4503,51.4581,1702.0
2015-07-23 10:55:00,65.68,65.71,65.52,65.65,9602.0,51.466,51.4895,51.3406,51.4424,9602.0
2015-07-23 11:00:00,65.68,65.69,65.29,65.29,1300.0,51.466,51.4738,51.1604,51.1604,1300.0
2015-07-23 11:05:00,65.25,65.25,65.01,65.08,1403.0,51.129,51.129,50.9409,50.9958,1403.0
2015-07-23 11:10:00,64.98,64.98,64.68,64.7,1570.0,50.9174,50.9174,50.6824,50.698,1570.0
2015-07-23 11:15:00,64.57,64.93,64.57,64.93,2600.0,50.5962,50.8783,50.5962,50.8783,2600.0
2015-07-23 11:20:00,64.96,65.0,64.87,65.0,6800.0,50.9018,50.9331,50.8312,50.9331,6800.0
2015-07-23 11:25:00,65.0,65.21,65.0,65.21,6400.0,50.9331,51.0977,50.9331,51.0977,6400.0
2015-07-23 11:30:00,65.09,65.42,65.09,65.38,3287.0,51.0036,51.2622,51.0036,51.2309,3287.0
2015-07-23 11:35:00,65.36,65.48,65.33,65.46,4826.0,51.2152,51.3092,51.1917,51.2936,4826.0
2015-07-23 11:40:00,65.43,65.43,64.98,64.98,5299.0,51.2701,51.2701,50.9174,50.9174,5299.0
2015-07-23 11:45:00,64.71,64.76,64.71,64.76,700.0,50.7059,50.7451,50.7059,50.7451,700.0
2015-07-23 11:50:00,64.85,64.9,64.65,64.68,1900.0,50.8156,50.8548,50.6589,50.6824,1900.0
2015-07-23 11:55:00,64.71,64.71,64.38,64.39,1500.0,50.7059,50.7059,50.4473,50.4551,1500.0
2015-07-23 12:00:00,64.39,64.43,64.26,64.26,1700.0,50.4551,50.4865,50.3533,50.3533,1700.0
2015-07-23 12:05:00,64.26,64.26,64.12,64.2,4489.0,50.3533,50.3533,50.2436,50.3062,4489.0
2015-07-23 12:10:00,64.2,64.36,64.18,64.36,4651.0,50.3062,50.4316,50.2906,50.4316,4651.0
2015-07-23 12:15:00,64.35,64.37,64.3,64.3,4200.0,50.4238,50.4395,50.3846,50.3846,4200.0
2015-07-23 12:20:00,64.3,64.36,64.24,64.28,3100.0,50.3846,50.4316,50.3376,50.3689,3100.0
2015-07-23 12:25:00,64.28,64.28,64.13,64.13,3000.0,50.3689,50.3689,50.2514,50.2514,3000.0
2015-07-23 12:30:00,64.11,64.16,64.07,64.07,1326.0,50.2357,50.2749,50.2044,50.2044,1326.0
2015-07-23 12:35:00,64.09,64.17,64.05,64.17,1400.0,50.22,50.2827,50.1887,50.2827,1400.0
2015-07-23 12:40:00,64.31,64.38,64.31,64.38,300.0,50.3924,50.4473,50.3924,50.4473,300.0
2015-07-23 12:45:00,64.62,64.64,64.52,64.52,1824.0,50.6353,50.651,50.557,50.557,1824.0
2015-07-23 12:50:00,64.55,64.86,64.55,64.8,2100.0,50.5805,50.8234,50.5805,50.7764,2100.0
2015-07-23 12:55:00,64.82,65.12,64.77,65.09,3522.0,50.7921,51.0271,50.7529,51.0036,3522.0
2015-07-23 13:00:00,65.06,65.23,64.94,64.98,2423.0,50.9801,51.1133,50.8861,50.9174,2423.0
2015-07-23 13:05:00,64.91,65.11,64.91,65.07,1400.0,50.8626,51.0193,50.8626,50.988,1400.0
2015-07-23 13:10:00,65.05,65.05,64.77,64.83,4798.0,50.9723,50.9723,50.7529,50.7999,4798.0
2015-07-23 13:15:00,64.8,64.8,64.64,64.67,9493.0,50.7764,50.7764,50.651,50.6745,9493.0
2015-07-23 13:20:00,64.67,64.67,64.42,64.42,1022.0,50.6745,50.6745,50.4786,50.4786,1022.0
2015-07-23 13:25:00,64.42,64.63,64.42,64.63,1800.0,50.4786,50.6432,50.4786,50.6432,1800.0
2015-07-23 13:30:00,64.58,64.65,64.58,64.65,1400.0,50.604,50.6589,50.604,50.6589,1400.0
2015-07-23 13:35:00,64.65,64.7,64.59,64.66,2100.0,50.6589,50.698,50.6118,50.6667,2100.0
2015-07-23 13:40:00,64.67,64.83,64.67,64.83,1400.0,50.6745,50.7999,50.6745,50.7999,1400.0
2015-07-23 13:45:00,64.81,64.87,64.76,64.87,1200.0,50.7842,50.8312,50.7451,50.8312,1200.0
2015-07-23 13:50:00,64.85,65.21,64.82,65.21,1400.0,50.8156,51.0977,50.7921,51.0977,1400.0
2015-07-23 13:55:00,65.23,65.57,65.23,65.57,3490.0,51.1133,51.3798,51.1133,51.3798,3490.0
2015-07-23 14:00:00,65.61,65.61,65.22,65.22,1000.0,51.4111,51.4111,51.1055,51.1055,1000.0
2015-07-23 14:05:00,65.13,65.13,64.97,64.98,900.0,51.035,51.035,50.9096,50.9174,900.0
2015-07-23 14:10:00,64.99,65.03,64.95,65.03,1600.0,50.9253,50.9566,50.8939,50.9566,1600.0
2015-07-23 14:15:00,65.02,65.19,65.02,65.19,1700.0,50.9488,51.082,50.9488,51.082,1700.0
2015-07-23 14:20:00,65.22,65.41,65.22,65.41,3800.0,51.1055,51.2544,51.1055,51.2544,3800.0
2015-07-23 14:25:00,65.4,65.53,65.3,65.3,13625.0,51.2465,51.3484,51.1682,51.1682,13625.0
2015-07-23 14:30:00,65.35,65.69,65.35,65.69,13300.0,51.2074,51.4738,51.2074,51.4738,13300.0
2015-07-23 14:35:00,65.69,66.07,65.69,66.07,5439.0,51.4738,51.7715,51.4738,51.7715,5439.0
2015-07-23 14:40:00,66.07,66.23,66.03,66.2,13300.0,51.7715,51.8969,51.7402,51.8734,13300.0
2015-07-23 14:45:00,66.22,66.22,66.08,66.11,3600.0,51.8891,51.8891,51.7794,51.8029,3600.0
2015-07-23 14:50:00,66.12,66.15,65.96,66.04,8500.0,51.8107,51.8342,51.6854,51.748,8500.0
2015-07-23 14:55:00,66.03,66.1,65.88,66.08,3083.0,51.7402,51.7951,51.6227,51.7794,3083.0
2015-07-23 15:00:00,66.08,66.11,66.04,66.05,1600.0,51.7794,51.8029,51.748,51.7559,1600.0
2015-07-23 15:05:00,66.1,66.15,66.01,66.15,2300.0,51.7951,51.8342,51.7245,51.8342,2300.0
2015-07-23 15:10:00,66.12,66.16,65.99,65.99,3144.0,51.8107,51.8421,51.7089,51.7089,3144.0
2015-07-23 15:15:00,66.01,66.16,66.0,66.15,2800.0,51.7245,51.8421,51.7167,51.8342,2800.0
2015-07-23 15:20:00,66.14,66.2,66.14,66.2,1900.0,51.8264,51.8734,51.8264,51.8734,1900.0
2015-07-23 15:25:00,66.2,66.23,66.16,66.23,3000.0,51.8734,51.8969,51.8421,51.8969,3000.0
2015-07-23 15:30:00,66.22,66.3,66.07,66.12,4400.0,51.8891,51.9518,51.7715,51.8107,4400.0
2015-07-23 15:35:00,66.07,66.23,66.07,66.21,2700.0,51.7715,51.8969,51.7715,51.8813,2700.0
2015-07-23 15:40:00,66.23,66.4,66.23,66.4,5600.0,51.8969,52.0301,51.8969,52.0301,5600.0
2015-07-23 15:45:00,66.4,66.48,66.27,66.28,6900.0,52.0301,52.0928,51.9283,51.9361,6900.0
2015-07-23 15:50:00,66.27,66.29,66.12,66.23,7150.0,51.9283,51.9439,51.8107,51.8969,7150.0
2015-07-23 15:55:00,66.24,66.4,66.18,66.3,5264.0,51.9048,52.0301,51.8577,51.9518,5264.0
2015-07-24 09:35:00,65.61,65.63,65.45,65.63,700.0,51.4111,51.4268,51.2857,51.4268,700.0
2015-07-24 09:40:00,66.01,66.44,66.01,66.23,1000.0,51.7245,52.0615,51.7245,51.8969,1000.0
2015-07-24 09:45:00,66.04,66.04,65.91,65.91,400.0,51.748,51.748,51.6462,51.6462,400.0
2015-07-24 09:50:00,65.66,65.66,65.66,65.66,100.0,51.4503,51.4503,51.4503,51.4503,100.0
2015-07-24 09:55:00,65.39,65.39,65.39,65.39,200.0,51.2387,51.2387,51.2387,51.2387,200.0
2015-07-24 10:00:00,65.38,65.73,65.38,65.73,800.0,51.2309,51.5051,51.2309,51.5051,800.0
2015-07-24 10:05:00,65.63,65.63,65.54,65.54,200.0,51.4268,51.4268,51.3562,51.3562,200.0
2015-07-24 10:10:00,65.38,65.42,65.38,65.42,400.0,51.2309,51.2622,51.2309,51.2622,400.0
2015-07-24 10:15:00,65.28,65.28,64.99,64.99,653.0,51.1525,51.1525,50.9253,50.9253,653.0
2015-07-24 10:20:00,64.93,64.93,64.85,64.87,800.0,50.8783,50.8783,50.8156,50.8312,800.0
2015-07-24 10:25:00,64.87,64.96,64.83,64.96,1700.0,50.8312,50.9018,50.7999,50.9018,1700.0
2015-07-24 10:30:00,64.96,65.06,64.89,65.0,5840.0,50.9018,50.9801,50.8469,50.9331,5840.0
2015-07-24 10:35:00,65.01,65.3,65.01,65.26,1600.0,50.9409,51.1682,50.9409,51.1368,1600.0
2015-07-24 10:40:00,65.15,65.26,65.07,65.1,2100.0,51.0506,51.1368,50.988,51.0115,2100.0
2015-07-24 10:45:00,65.08,65.2,65.06,65.2,1700.0,50.9958,51.0898,50.9801,51.0898,1700.0
2015-07-24 10:50:00,65.2,65.2,65.02,65.19,2036.0,51.0898,51.0898,50.9488,51.082,2036.0
2015-07-24 10:55:00,65.17,65.17,64.92,64.96,1200.0,51.0663,51.0663,50.8704,50.9018,1200.0
2015-07-24 11:00:00,64.95,65.14,64.94,65.09,4464.0,50.8939,51.0428,50.8861,51.0036,4464.0
2015-07-24 11:05:00,65.04,65.06,64.96,65.0,2124.0,50.9645,50.9801,50.9018,50.9331,2124.0
2015-07-24 11:10:00,65.02,65.15,65.0,65.14,1000.0,50.9488,51.0506,50.9331,51.0428,1000.0
2015-07-24 11:15:00,65.13,65.25,64.97,65.25,1200.0,51.035,51.129,50.9096,51.129,1200.0
2015-07-24 11:20:00,65.22,65.42,65.17,65.33,3400.0,51.1055,51.2622,51.0663,51.1917,3400.0
2015-07-24 11:25:00,65.5,65.59,65.37,65.4,1800.0,51.3249,51.3954,51.223,51.2465,1800.0
2015-07-24 11:30:00,65.45,65.51,65.34,65.34,1800.0,51.2857,51.3327,51.1995,51.1995,1800.0
2015-07-24 11:35:00,65.35,65.44,65.35,65.44,700.0,51.2074,51.2779,51.2074,51.2779,700.0
2015-07-24 11:40:00,65.38,65.53,65.35,65.52,1900.0,51.2309,51.3484,51.2074,51.3406,1900.0
2015-07-24 11:45:00,65.53,65.56,65.51,65.55,1100.0,51.3484,51.3719,51.3327,51.3641,1100.0
2015-07-24 11:50:00,65.54,65.6,65.49,65.54,2400.0,51.3562,51.4033,51.3171,51.3562,2400.0
2015-07-24 11:55:00,65.57,65.75,65.57,65.64,1600.0,51.3798,51.5208,51.3798,51.4346,1600.0
2015-07-24 12:00:00,65.62,65.69,65.54,65.6,3900.0,51.4189,51.4738,51.3562,51.4033,3900.0
2015-07-24 12:05:00,65.59,65.59,65.59,65.59,100.0,51.3954,51.3954,51.3954,51.3954,100.0
2015-07-24 12:10:00,65.55,65.66,65.53,65.64,2700.0,51.3641,51.4503,51.3484,51.4346,2700.0
2015-07-24 12:15:00,65.64,65.73,65.49,65.49,6530.0,51.4346,51.5051,51.3171,51.3171,6530.0
2015-07-24 12:20:00,65.42,65.48,65.38,65.48,2700.0,51.2622,51.3092,51.2309,51.3092,2700.0
2015-07-24 12:25:00,65.54,65.54,65.44,65.47,700.0,51.3562,51.3562,51.2779,51.3014,700.0
2015-07-24 12:30:00,65.45,65.57,65.45,65.57,2300.0,51.2857,51.3798,51.2857,51.3798,2300.0
2015-07-24 12:35:00,65.6,65.7,65.59,65.64,1400.0,51.4033,51.4816,51.3954,51.4346,1400.0
2015-07-24 12:40:00,65.59,65.59,65.4,65.54,2500.0,51.3954,51.3954,51.2465,51.3562,2500.0
2015-07-24 12:45:00,65.52,65.52,65.07,65.07,7100.0,51.3406,51.3406,50.988,50.988,7100.0
2015-07-24 12:50:00,65.09,65.09,64.95,65.05,650.0,51.0036,51.0036,50.8939,50.9723,650.0
2015-07-24 12:55:00,65.02,65.23,65.02,65.23,1900.0,50.9488,51.1133,50.9488,51.1133,1900.0
2015-07-24 13:00:00,65.22,65.31,65.21,65.25,2000.0,51.1055,51.176,51.0977,51.129,2000.0
2015-07-24 13:05:00,65.18,65.18,64.56,64.6,3300.0,51.0742,51.0742,50.5883,50.6197,3300.0
2015-07-24 13:10:00,64.54,64.54,64.34,64.34,1589.0,50.5727,50.5727,50.4159,50.4159,1589.0
2015-07-24 13:15:00,64.28,64.32,64.25,64.29,800.0,50.3689,50.4003,50.3454,50.3768,800.0
2015-07-24 13:20:00,64.29,64.29,64.11,64.15,2100.0,50.3768,50.3768,50.2357,50.2671,2100.0
2015-07-24 13:25:00,64.12,64.16,63.9,63.91,2000.0,50.2436,50.2749,50.0712,50.079,2000.0
2015-07-24 13:30:00,63.94,63.96,63.88,63.88,1900.0,50.1025,50.1182,50.0555,50.0555,1900.0
2015-07-24 13:35:00,63.85,63.85,63.5,63.51,1500.0,50.032,50.032,49.7577,49.7656,1500.0
2015-07-24 13:40:00,63.48,63.55,63.38,63.38,1200.0,49.7421,49.7969,49.6637,49.6637,1200.0
2015-07-24 13:45:00,63.38,63.55,63.29,63.29,900.0,49.6637,49.7969,49.5932,49.5932,900.0
2015-07-24 13:50:00,63.25,63.78,63.24,63.76,5100.0,49.5618,49.9771,49.554,49.9615,5100.0
2015-07-24 13:55:00,63.71,63.82,63.7,63.81,3900.0,49.9223,50.0085,49.9144,50.0006,3900.0
2015-07-24 14:00:00,63.87,64.15,63.85,64.15,3900.0,50.0477,50.2671,50.032,50.2671,3900.0
2015-07-24 14:05:00,64.13,64.17,63.86,63.86,1000.0,50.2514,50.2827,50.0398,50.0398,1000.0
2015-07-24 14:10:00,63.78,64.1,63.75,63.97,29900.0,49.9771,50.2279,49.9536,50.126,29900.0
2015-07-24 14:15:00,63.98,64.05,63.89,64.0,2300.0,50.1339,50.1887,50.0633,50.1495,2300.0
2015-07-24 14:20:00,63.95,63.95,63.72,63.74,5104.0,50.1103,50.1103,49.9301,49.9458,5104.0
2015-07-24 14:25:00,63.71,63.71,63.58,63.63,1000.0,49.9223,49.9223,49.8204,49.8596,1000.0
2015-07-24 14:30:00,63.68,63.72,63.65,63.68,5714.0,49.8988,49.9301,49.8753,49.8988,5714.0
2015-07-24 14:35:00,63.66,63.76,63.66,63.72,17317.0,49.8831,49.9615,49.8831,49.9301,17317.0
2015-07-24 14:40:00,63.72,63.77,63.65,63.66,2000.0,49.9301,49.9693,49.8753,49.8831,2000.0
2015-07-24 14:45:00,63.6,63.6,63.32,63.32,1686.0,49.8361,49.8361,49.6167,49.6167,1686.0
2015-07-24 14:50:00,63.31,63.37,63.16,63.16,4572.0,49.6089,49.6559,49.4913,49.4913,4572.0
2015-07-24 14:55:00,63.17,63.3,63.16,63.3,3400.0,49.4991,49.601,49.4913,49.601,3400.0
2015-07-24 15:00:00,63.3,63.58,63.3,63.5,2000.0,49.601,49.8204,49.601,49.7577,2000.0
2015-07-24 15:05:00,63.63,63.73,63.47,63.71,5700.0,49.8596,49.938,49.7342,49.9223,5700.0
2015-07-24 15:10:00,63.65,63.9,63.65,63.9,2117.0,49.8753,50.0712,49.8753,50.0712,2117.0
2015-07-24 15:15:00,63.98,64.01,63.86,63.91,4700.0,50.1339,50.1574,50.0398,50.079,4700.0
2015-07-24 15:20:00,63.96,63.99,63.8,63.8,2700.0,50.1182,50.1417,49.9928,49.9928,2700.0
2015-07-24 15:25:00,63.76,63.86,63.73,63.79,3300.0,49.9615,50.0398,49.938,49.985,3300.0
2015-07-24 15:30:00,63.77,63.83,63.69,63.83,2400.0,49.9693,50.0163,49.9066,50.0163,2400.0
2015-07-24 15:35:00,63.86,63.89,63.77,63.85,4700.0,50.0398,50.0633,49.9693,50.032,4700.0
2015-07-24 15:40:00,63.83,63.88,63.81,63.82,4017.0,50.0163,50.0555,50.0006,50.0085,4017.0
2015-07-24 15:45:00,63.85,64.01,63.85,63.89,9317.0,50.032,50.1574,50.032,50.0633,9317.0
2015-07-24 15:50:00,63.81,63.81,63.51,63.67,6500.0,50.0006,50.0006,49.7656,49.8909,6500.0
2015-07-24 15:55:00,63.63,64.11,63.63,63.92,8736.0,49.8596,50.2357,49.8596,50.0868,8736.0
2015-07-27 09:30:00,62.95,63.32,62.66,62.71,2503.0,49.3268,49.6167,49.0995,49.1387,2503.0
2015-07-27 09:35:00,62.27,62.83,62.27,62.81,300.0,48.7939,49.2327,48.7939,49.2171,300.0
2015-07-27 09:40:00,62.81,62.81,62.81,62.81,0.0,49.2171,49.2171,49.2171,49.2171,0.0
2015-07-27 09:45:00,62.93,63.16,62.36,63.16,4621.0,49.3111,49.4913,48.8644,49.4913,4621.0
2015-07-27 09:50:00,63.44,63.68,63.37,63.63,2100.0,49.7107,49.8988,49.6559,49.8596,2100.0
2015-07-27 09:55:00,63.93,64.11,63.91,64.0,11140.0,50.0947,50.2357,50.079,50.1495,11140.0
2015-07-27 10:00:00,64.08,64.08,63.84,63.84,1291.0,50.2122,50.2122,50.0242,50.0242,1291.0
2015-07-27 10:05:00,63.46,63.96,63.44,63.69,14329.0,49.7264,50.1182,49.7107,49.9066,14329.0
2015-07-27 10:10:00,63.68,63.93,63.68,63.79,1500.0,49.8988,50.0947,49.8988,49.985,1500.0
2015-07-27 10:15:00,63.78,64.01,63.74,64.01,3250.0,49.9771,50.1574,49.9458,50.1574,3250.0
2015-07-27 10:20:00,63.94,63.94,63.51,63.63,1400.0,50.1025,50.1025,49.7656,49.8596,1400.0
2015-07-27 10:25:00,63.62,63.62,63.44,63.62,1000.0,49.8518,49.8518,49.7107,49.8518,1000.0
2015-07-27 10:30:00,63.51,63.98,63.51,63.98,300.0,49.7656,50.1339,49.7656,50.1339,300.0
2015-07-27 10:35:00,63.84,63.96,63.77,63.96,1100.0,50.0242,50.1182,49.9693,50.1182,1100.0
2015-07-27 10:40:00,63.97,63.97,63.84,63.89,1400.0,50.126,50.126,50.0242,50.0633,1400.0
2015-07-27 10:45:00,63.96,64.0,63.5,63.52,2000.0,50.1182,50.1495,49.7577,49.7734,2000.0
2015-07-27 10:50:00,63.45,63.49,63.42,63.47,1900.0,49.7186,49.7499,49.695,49.7342,1900.0
2015-07-27 10:55:00,63.42,63.48,63.35,63.37,2200.0,49.695,49.7421,49.6402,49.6559,2200.0
2015-07-27 11:00:00,63.32,63.42,63.22,63.42,2100.0,49.6167,49.695,49.5383,49.695,2100.0
2015-07-27 11:05:00,63.32,63.36,63.32,63.36,260.0,49.6167,49.648,49.6167,49.648,260.0
2015-07-27 11:10:00,63.19,63.19,63.19,63.19,100.0,49.5148,49.5148,49.5148,49.5148,100.0
2015-07-27 11:15:00,63.17,63.2,63.15,63.2,500.0,49.4991,49.5227,49.4835,49.5227,500.0
2015-07-27 11:20:00,63.15,63.27,63.15,63.27,200.0,49.4835,49.5775,49.4835,49.5775,200.0
2015-07-27 11:25:00,63.35,63.6,63.35,63.6,600.0,49.6402,49.8361,49.6402,49.8361,600.0
2015-07-27 11:30:00,63.66,63.67,63.66,63.67,300.0,49.8831,49.8909,49.8831,49.8909,300.0
2015-07-27 11:35:00,63.74,63.98,63.65,63.92,1800.0,49.9458,50.1339,49.8753,50.0868,1800.0
2015-07-27 11:40:00,63.91,63.91,63.72,63.72,500.0,50.079,50.079,49.9301,49.9301,500.0
2015-07-27 11:45:00,63.56,63.63,63.56,63.63,400.0,49.8047,49.8596,49.8047,49.8596,400.0
2015-07-27 11:50:00,63.59,63.66,63.59,63.6,600.0,49.8283,49.8831,49.8283,49.8361,600.0
2015-07-27 11:55:00,63.64,63.64,63.57,63.57,400.0,49.8674,49.8674,49.8126,49.8126,400.0
2015-07-27 12:00:00,63.52,63.62,63.5,63.62,500.0,49.7734,49.8518,49.7577,49.8518,500.0
2015-07-27 12:05:00,63.6,63.62,63.49,63.53,700.0,49.8361,49.8518,49.7499,49.7812,700.0
2015-07-27 12:10:00,63.56,63.67,63.53,63.67,400.0,49.8047,49.8909,49.7812,49.8909,400.0
2015-07-27 12:15:00,63.78,63.78,63.78,63.78,100.0,49.9771,49.9771,49.9771,49.9771,100.0
2015-07-27 12:20:00,63.87,63.87,63.78,63.81,300.0,50.0477,50.0477,49.9771,50.0006,300.0
2015-07-27 12:25:00,63.87,63.95,63.87,63.95,300.0,50.0477,50.1103,50.0477,50.1103,300.0
2015-07-27 12:30:00,63.9,63.9,63.75,63.76,1000.0,50.0712,50.0712,49.9536,49.9615,1000.0
2015-07-27 12:35:00,63.8,63.97,63.8,63.94,1100.0,49.9928,50.126,49.9928,50.1025,1100.0
2015-07-27 12:40:00,63.93,63.93,63.82,63.82,700.0,50.0947,50.0947,50.0085,50.0085,700.0
2015-07-27 12:45:00,64.05,64.05,63.95,63.96,1800.0,50.1887,50.1887,50.1103,50.1182,1800.0
2015-07-27 12:50:00,63.74,63.87,63.74,63.75,600.0,49.9458,50.0477,49.9458,49.9536,600.0
2015-07-27 12:55:00,63.89,63.98,63.89,63.98,400.0,50.0633,50.1339,50.0633,50.1339,400.0
2015-07-27 13:00:00,63.96,64.01,63.92,64.01,900.0,50.1182,50.1574,50.0868,50.1574,900.0
2015-07-27 13:05:00,64.01,64.07,63.99,64.02,1200.0,50.1574,50.2044,50.1417,50.1652,1200.0
2015-07-27 13:10:00,64.07,64.07,64.0,64.0,500.0,50.2044,50.2044,50.1495,50.1495,500.0
2015-07-27 13:15:00,63.99,64.18,63.99,64.11,600.0,50.1417,50.2906,50.1417,50.2357,600.0
2015-07-27 13:20:00,63.99,64.02,63.85,63.9,1000.0,50.1417,50.1652,50.032,50.0712,1000.0
2015-07-27 13:25:00,63.93,63.93,63.73,63.77,1000.0,50.0947,50.0947,49.938,49.9693,1000.0
2015-07-27 13:30:00,63.78,63.78,63.73,63.78,800.0,49.9771,49.9771,49.938,49.9771,800.0
2015-07-27 13:35:00,63.65,63.65,63.58,63.58,300.0,49.8753,49.8753,49.8204,49.8204,300.0
2015-07-27 13:40:00,63.6,63.62,63.49,63.62,2400.0,49.8361,49.8518,49.7499,49.8518,2400.0
2015-07-27 13:45:00,63.69,63.74,63.65,63.69,1100.0,49.9066,49.9458,49.8753,49.9066,1100.0
2015-07-27 13:50:00,63.67,63.69,63.67,63.69,300.0,49.8909,49.9066,49.8909,49.9066,300.0
2015-07-27 13:55:00,63.73,63.73,63.48,63.5,800.0,49.938,49.938,49.7421,49.7577,800.0
2015-07-27 14:00:00,63.55,63.55,63.37,63.37,1100.0,49.7969,49.7969,49.6559,49.6559,1100.0
2015-07-27 14:05:00,63.38,63.44,63.29,63.29,902.0,49.6637,49.7107,49.5932,49.5932,902.0
2015-07-27 14:10:00,63.37,63.37,63.31,63.34,1400.0,49.6559,49.6559,49.6089,49.6324,1400.0
2015-07-27 14:15:00,63.41,63.56,63.36,63.47,1200.0,49.6872,49.8047,49.648,49.7342,1200.0
2015-07-27 14:20:00,63.43,63.43,63.29,63.29,900.0,49.7029,49.7029,49.5932,49.5932,900.0
2015-07-27 14:25:00,63.26,63.31,63.22,63.27,1200.0,49.5697,49.6089,49.5383,49.5775,1200.0
2015-07-27 14:30:00,63.31,63.35,63.25,63.32,1400.0,49.6089,49.6402,49.5618,49.6167,1400.0
2015-07-27 14:35:00,63.24,63.37,63.24,63.37,900.0,49.554,49.6559,49.554,49.6559,900.0
2015-07-27 14:40:00,63.31,63.42,63.25,63.29,1230.0,49.6089,49.695,49.5618,49.5932,1230.0
2015-07-27 14:45:00,63.31,63.33,63.28,63.31,800.0,49.6089,49.6245,49.5853,49.6089,800.0
2015-07-27 14:50:00,63.34,63.43,63.34,63.38,1400.0,49.6324,49.7029,49.6324,49.6637,1400.0
2015-07-27 14:55:00,63.37,63.39,63.31,63.39,1800.0,49.6559,49.6715,49.6089,49.6715,1800.0
2015-07-27 15:00:00,63.36,63.4,63.34,63.38,1200.0,49.648,49.6794,49.6324,49.6637,1200.0
2015-07-27 15:05:00,63.34,63.35,63.25,63.3,2400.0,49.6324,49.6402,49.5618,49.601,2400.0
2015-07-27 15:10:00,63.31,63.32,63.29,63.29,1500.0,49.6089,49.6167,49.5932,49.5932,1500.0
2015-07-27 15:15:00,63.27,63.32,63.25,63.26,2600.0,49.5775,49.6167,49.5618,49.5697,2600.0
2015-07-27 15:20:00,63.26,63.27,63.19,63.22,5600.0,49.5697,49.5775,49.5148,49.5383,5600.0
2015-07-27 15:25:00,63.19,63.21,63.0,63.02,4193.0,49.5148,49.5305,49.3659,49.3816,4193.0
2015-07-27 15:30:00,63.03,63.11,63.03,63.09,3401.0,49.3894,49.4521,49.3894,49.4365,3401.0
2015-07-27 15:35:00,63.07,63.14,63.06,63.12,2998.0,49.4208,49.4756,49.413,49.46,2998.0
2015-07-27 15:40:00,63.04,63.15,63.04,63.11,7400.0,49.3973,49.4835,49.3973,49.4521,7400.0
2015-07-27 15:45:00,63.12,63.24,63.11,63.2,5712.0,49.46,49.554,49.4521,49.5227,5712.0
2015-07-27 15:50:00,63.21,63.23,63.18,63.22,5000.0,49.5305,49.5462,49.507,49.5383,5000.0
2015-07-27 15:55:00,63.23,63.31,63.22,63.31,6500.0,49.5462,49.6089,49.5383,49.6089,6500.0
2015-07-28 09:30:00,63.77,64.18,63.77,64.18,300.0,49.9693,50.2906,49.9693,50.2906,300.0
2015-07-28 09:35:00,63.54,63.54,63.54,63.54,100.0,49.7891,49.7891,49.7891,49.7891,100.0
2015-07-28 09:40:00,63.1,63.1,63.04,63.05,1081.0,49.4443,49.4443,49.3973,49.4051,1081.0
2015-07-28 09:45:00,63.01,63.01,62.84,62.84,200.0,49.3738,49.3738,49.2406,49.2406,200.0
2015-07-28 09:50:00,63.13,63.29,63.13,63.29,400.0,49.4678,49.5932,49.4678,49.5932,400.0
2015-07-28 09:55:00,63.18,63.18,63.01,63.02,1621.0,49.507,49.507,49.3738,49.3816,1621.0
2015-07-28 10:00:00,63.13,63.13,63.03,63.06,1640.0,49.4678,49.4678,49.3894,49.413,1640.0
2015-07-28 10:05:00,63.04,63.16,62.91,62.94,1200.0,49.3973,49.4913,49.2954,49.3189,1200.0
2015-07-28 10:10:00,62.8,62.86,62.8,62.86,200.0,49.2092,49.2562,49.2092,49.2562,200.0
2015-07-28 10:15:00,62.93,62.99,62.82,62.94,1338.0,49.3111,49.3581,49.2249,49.3189,1338.0
2015-07-28 10:20:00,63.04,63.21,63.03,63.2,877.0,49.3973,49.5305,49.3894,49.5227,877.0
2015-07-28 10:25:00,63.04,63.15,62.93,63.15,900.0,49.3973,49.4835,49.3111,49.4835,900.0
2015-07-28 10:30:00,63.22,63.35,63.22,63.35,500.0,49.5383,49.6402,49.5383,49.6402,500.0
2015-07-28 10:35:00,63.46,63.58,63.46,63.54,600.0,49.7264,49.8204,49.7264,49.7891,600.0
2015-07-28 10:40:00,63.7,63.94,63.7,63.94,300.0,49.9144,50.1025,49.9144,50.1025,300.0
2015-07-28 10:45:00,64.01,64.01,63.94,63.94,200.0,50.1574,50.1574,50.1025,50.1025,200.0
2015-07-28 10:50:00,64.01,64.18,64.01,64.18,400.0,50.1574,50.2906,50.1574,50.2906,400.0
2015-07-28 10:55:00,64.22,64.47,64.22,64.43,1438.0,50.3219,50.5178,50.3219,50.4865,1438.0
2015-07-28 11:00:00,64.64,64.64,64.53,64.53,200.0,50.651,50.651,50.5648,50.5648,200.0
2015-07-28 11:05:00,64.69,64.71,64.64,64.64,400.0,50.6902,50.7059,50.651,50.651,400.0
2015-07-28 11:10:00,64.5,64.5,64.32,64.32,700.0,50.5413,50.5413,50.4003,50.4003,700.0
2015-07-28 11:15:00,64.04,64.04,64.04,64.04,100.0,50.1809,50.1809,50.1809,50.1809,100.0
2015-07-28 11:20:00,63.92,64.09,63.85,64.03,900.0,50.0868,50.22,50.032,50.173,900.0
2015-07-28 11:25:00,64.01,64.38,64.01,64.38,500.0,50.1574,50.4473,50.1574,50.4473,500.0
2015-07-28 11:30:00,64.46,64.46,64.33,64.33,350.0,50.51,50.51,50.4081,50.4081,350.0
2015-07-28 11:35:00,64.39,64.56,64.34,64.45,1100.0,50.4551,50.5883,50.4159,50.5021,1100.0
2015-07-28 11:40:00,64.38,64.57,64.38,64.57,400.0,50.4473,50.5962,50.4473,50.5962,400.0
2015-07-28 11:45:00,64.68,64.79,64.62,64.65,1300.0,50.6824,50.7686,50.6353,50.6589,1300.0
2015-07-28 11:50:00,64.71,64.71,64.71,64.71,650.0,50.7059,50.7059,50.7059,50.7059,650.0
2015-07-28 11:55:00,64.77,64.85,64.77,64.78,600.0,50.7529,50.8156,50.7529,50.7607,600.0
2015-07-28 12:00:00,64.73,65.1,64.73,65.05,1000.0,50.7215,51.0115,50.7215,50.9723,1000.0
2015-07-28 12:05:00,64.97,65.43,64.96,64.99,3600.0,50.9096,51.2701,50.9018,50.9253,3600.0
2015-07-28 12:10:00,65.02,65.02,64.79,64.88,1300.0,50.9488,50.9488,50.7686,50.8391,1300.0
2015-07-28 12:15:00,64.81,65.11,64.81,65.11,738.0,50.7842,51.0193,50.7842,51.0193,738.0
2015-07-28 12:20:00,65.08,65.26,65.08,65.26,500.0,50.9958,51.1368,50.9958,51.1368,500.0
2015-07-28 12:25:00,65.24,65.27,65.18,65.24,508.0,51.1212,51.1447,51.0742,51.1212,508.0
2015-07-28 12:30:00,65.25,65.38,65.2,65.23,2684.0,51.129,51.2309,51.0898,51.1133,2684.0
2015-07-28 12:35:00,65.28,65.36,65.28,65.34,600.0,51.1525,51.2152,51.1525,51.1995,600.0
2015-07-28 12:40:00,65.28,65.3,65.27,65.27,400.0,51.1525,51.1682,51.1447,51.1447,400.0
2015-07-28 12:45:00,65.34,65.41,65.34,65.39,400.0,51.1995,51.2544,51.1995,51.2387,400.0
2015-07-28 12:50:00,65.33,65.33,64.99,64.99,400.0,51.1917,51.1917,50.9253,50.9253,400.0
2015-07-28 12:55:00,64.93,64.93,64.8,64.8,200.0,50.8783,50.8783,50.7764,50.7764,200.0
2015-07-28 13:00:00,64.87,64.89,64.84,64.88,600.0,50.8312,50.8469,50.8077,50.8391,600.0
2015-07-28 13:05:00,65.24,65.24,65.02,65.05,500.0,51.1212,51.1212,50.9488,50.9723,500.0
2015-07-28 13:10:00,65.18,65.18,65.14,65.18,400.0,51.0742,51.0742,51.0428,51.0742,400.0
2015-07-28 13:15:00,65.29,65.29,65.29,65.29,100.0,51.1604,51.1604,51.1604,51.1604,100.0
2015-07-28 13:20:00,65.42,65.52,65.37,65.48,1950.0,51.2622,51.3406,51.223,51.3092,1950.0
2015-07-28 13:25:00,65.43,65.55,65.43,65.55,500.0,51.2701,51.3641,51.2701,51.3641,500.0
2015-07-28 13:30:00,65.45,65.46,65.45,65.46,200.0,51.2857,51.2936,51.2857,51.2936,200.0
2015-07-28 13:35:00,65.34,65.41,65.34,65.41,600.0,51.1995,51.2544,51.1995,51.2544,600.0
2015-07-28 13:40:00,65.41,65.56,65.41,65.56,400.0,51.2544,51.3719,51.2544,51.3719,400.0
2015-07-28 13:45:00,65.45,65.54,65.45,65.54,200.0,51.2857,51.3562,51.2857,51.3562,200.0
2015-07-28 13:50:00,65.58,65.58,65.52,65.54,600.0,51.3876,51.3876,51.3406,51.3562,600.0
2015-07-28 13:55:00,65.54,65.55,65.43,65.43,1238.0,51.3562,51.3641,51.2701,51.2701,1238.0
2015-07-28 14:00:00,65.29,65.34,65.27,65.34,300.0,51.1604,51.1995,51.1447,51.1995,300.0
2015-07-28 14:05:00,65.36,65.45,65.34,65.36,1200.0,51.2152,51.2857,51.1995,51.2152,1200.0
2015-07-28 14:10:00,65.37,65.37,65.28,65.3,500.0,51.223,51.223,51.1525,51.1682,500.0
2015-07-28 14:15:00,65.4,65.42,65.35,65.4,600.0,51.2465,51.2622,51.2074,51.2465,600.0
2015-07-28 14:20:00,65.28,65.3,65.28,65.3,400.0,51.1525,51.1682,51.1525,51.1682,400.0
2015-07-28 14:25:00,65.29,65.29,65.29,65.29,100.0,51.1604,51.1604,51.1604,51.1604,100.0
2015-07-28 14:30:00,65.24,65.24,65.19,65.19,400.0,51.1212,51.1212,51.082,51.082,400.0
2015-07-28 14:35:00,65.12,65.14,64.91,64.97,1038.0,51.0271,51.0428,50.8626,50.9096,1038.0
2015-07-28 14:40:00,65.02,65.02,65.02,65.02,100.0,50.9488,50.9488,50.9488,50.9488,100.0
2015-07-28 14:45:00,65.06,65.06,65.06,65.06,100.0,50.9801,50.9801,50.9801,50.9801,100.0
2015-07-28 14:50:00,65.05,65.12,65.05,65.06,800.0,50.9723,51.0271,50.9723,50.9801,800.0
2015-07-28 14:55:00,65.01,65.01,64.8,64.8,2800.0,50.9409,50.9409,50.7764,50.7764,2800.0
2015-07-28 15:00:00,64.8,64.83,64.65,64.68,600.0,50.7764,50.7999,50.6589,50.6824,600.0
2015-07-28 15:05:00,64.82,64.85,64.69,64.7,1100.0,50.7921,50.8156,50.6902,50.698,1100.0
2015-07-28 15:10:00,64.68,64.82,64.67,64.81,1100.0,50.6824,50.7921,50.6745,50.7842,1100.0
2015-07-28 15:15:00,64.75,64.89,64.72,64.74,1338.0,50.7372,50.8469,50.7137,50.7294,1338.0
2015-07-28 15:20:00,64.71,64.81,64.69,64.81,800.0,50.7059,50.7842,50.6902,50.7842,800.0
2015-07-28 15:25:00,64.65,64.74,64.6,64.66,2000.0,50.6589,50.7294,50.6197,50.6667,2000.0
2015-07-28 15:30:00,64.64,64.74,64.61,64.67,2100.0,50.651,50.7294,50.6275,50.6745,2100.0
2015-07-28 15:35:00,64.7,64.7,64.62,64.69,2000.0,50.698,50.698,50.6353,50.6902,2000.0
2015-07-28 15:40:00,64.66,64.89,64.66,64.89,1200.0,50.6667,50.8469,50.6667,50.8469,1200.0
2015-07-28 15:45:00,64.97,65.03,64.89,65.02,2600.0,50.9096,50.9566,50.8469,50.9488,2600.0
2015-07-28 15:50:00,64.99,65.01,64.92,64.99,2400.0,50.9253,50.9409,50.8704,50.9253,2400.0
2015-07-28 15:55:00,64.97,65.06,64.94,65.05,3000.0,50.9096,50.9801,50.8861,50.9723,3000.0
2015-07-29 09:35:00,64.75,64.75,64.37,64.37,200.0,50.7372,50.7372,50.4395,50.4395,200.0
2015-07-29 09:40:00,64.74,64.76,64.74,64.76,635.0,50.7294,50.7451,50.7294,50.7451,635.0
2015-07-29 09:45:00,64.76,64.76,64.47,64.47,1200.0,50.7451,50.7451,50.5178,50.5178,1200.0
2015-07-29 09:50:00,64.66,64.76,64.57,64.57,600.0,50.6667,50.7451,50.5962,50.5962,600.0
2015-07-29 09:55:00,64.17,64.17,64.17,64.17,500.0,50.2827,50.2827,50.2827,50.2827,500.0
2015-07-29 10:00:00,64.27,64.27,64.17,64.19,410.0,50.3611,50.3611,50.2827,50.2984,410.0
2015-07-29 10:05:00,64.19,64.19,64.06,64.11,1400.0,50.2984,50.2984,50.1965,50.2357,1400.0
2015-07-29 10:10:00,64.11,64.24,64.03,64.24,4065.0,50.2357,50.3376,50.173,50.3376,4065.0
2015-07-29 10:15:00,64.25,64.51,64.21,64.51,1350.0,50.3454,50.5492,50.3141,50.5492,1350.0
2015-07-29 10:20:00,64.7,64.7,64.65,64.65,300.0,50.698,50.698,50.6589,50.6589,300.0
2015-07-29 10:25:00,64.65,64.65,64.65,64.65,0.0,50.6589,50.6589,50.6589,50.6589,0.0
2015-07-29 10:30:00,64.52,65.5,64.52,65.5,1600.0,50.557,51.3249,50.557,51.3249,1600.0
2015-07-29 10:35:00,65.7,65.83,65.7,65.83,639.0,51.4816,51.5835,51.4816,51.5835,639.0
2015-07-29 10:40:00,65.88,66.06,65.85,65.85,1138.0,51.6227,51.7637,51.5992,51.5992,1138.0
2015-07-29 10:45:00,66.14,66.31,66.14,66.22,500.0,51.8264,51.9596,51.8264,51.8891,500.0
2015-07-29 10:50:00,66.34,66.44,66.23,66.25,1100.0,51.9831,52.0615,51.8969,51.9126,1100.0
2015-07-29 10:55:00,66.23,66.29,65.99,65.99,3322.0,51.8969,51.9439,51.7089,51.7089,3322.0
2015-07-29 11:00:00,65.99,66.33,65.9,66.33,5921.0,51.7089,51.9753,51.6383,51.9753,5921.0
2015-07-29 11:05:00,66.32,66.55,66.21,66.48,4850.0,51.9674,52.1477,51.8813,52.0928,4850.0
2015-07-29 11:10:00,66.53,66.53,66.42,66.48,3000.0,52.132,52.132,52.0458,52.0928,3000.0
2015-07-29 11:15:00,66.79,66.92,66.7,66.9,7133.0,52.3357,52.4376,52.2652,52.4219,7133.0
2015-07-29 11:20:00,66.85,67.21,66.85,67.1,6253.0,52.3827,52.6648,52.3827,52.5786,6253.0
2015-07-29 11:25:00,67.11,67.11,67.06,67.08,2064.0,52.5865,52.5865,52.5473,52.563,2064.0
2015-07-29 11:30:00,67.1,67.17,66.83,66.83,4740.0,52.5786,52.6335,52.3671,52.3671,4740.0
2015-07-29 11:35:00,66.78,66.84,66.56,66.57,2050.0,52.3279,52.3749,52.1555,52.1633,2050.0
2015-07-29 11:40:00,66.46,66.46,66.3,66.41,1493.0,52.0771,52.0771,51.9518,52.038,1493.0
2015-07-29 11:45:00,66.44,66.54,66.44,66.54,900.0,52.0615,52.1398,52.0615,52.1398,900.0
2015-07-29 11:50:00,66.56,66.66,66.51,66.6,6468.0,52.1555,52.2339,52.1163,52.1868,6468.0
2015-07-29 11:55:00,66.56,66.61,66.48,66.61,500.0,52.1555,52.1947,52.0928,52.1947,500.0
2015-07-29 12:00:00,66.76,66.76,66.41,66.43,1200.0,52.3122,52.3122,52.038,52.0536,1200.0
2015-07-29 12:05:00,66.44,66.44,66.22,66.22,800.0,52.0615,52.0615,51.8891,51.8891,800.0
2015-07-29 12:10:00,66.17,66.17,66.08,66.15,1200.0,51.8499,51.8499,51.7794,51.8342,1200.0
2015-07-29 12:15:00,66.08,66.09,65.95,66.07,3885.0,51.7794,51.7872,51.6775,51.7715,3885.0
2015-07-29 12:20:00,66.01,66.04,65.89,66.04,1967.0,51.7245,51.748,51.6305,51.748,1967.0
2015-07-29 12:25:00,66.1,66.27,66.1,66.27,600.0,51.7951,51.9283,51.7951,51.9283,600.0
2015-07-29 12:30:00,66.41,66.56,66.38,66.56,1500.0,52.038,52.1555,52.0145,52.1555,1500.0
2015-07-29 12:35:00,66.47,66.47,66.16,66.16,1900.0,52.085,52.085,51.8421,51.8421,1900.0
2015-07-29 12:40:00,66.15,66.15,65.92,66.04,600.0,51.8342,51.8342,51.654,51.748,600.0
2015-07-29 12:45:00,66.17,66.29,66.17,66.29,800.0,51.8499,51.9439,51.8499,51.9439,800.0
2015-07-29 12:50:00,66.32,67.02,66.32,66.92,2000.0,51.9674,52.516,51.9674,52.4376,2000.0
2015-07-29 12:55:00,66.84,66.84,66.52,66.52,1200.0,52.3749,52.3749,52.1242,52.1242,1200.0
2015-07-29 13:00:00,66.87,66.97,66.86,66.86,600.0,52.3984,52.4768,52.3906,52.3906,600.0
2015-07-29 13:05:00,67.04,67.04,66.88,66.88,1450.0,52.5316,52.5316,52.4063,52.4063,1450.0
2015-07-29 13:10:00,66.86,66.91,66.72,66.91,1662.0,52.3906,52.4298,52.2809,52.4298,1662.0
2015-07-29 13:15:00,66.88,66.99,66.73,66.78,1630.0,52.4063,52.4924,52.2887,52.3279,1630.0
2015-07-29 13:20:00,66.74,66.83,66.57,66.57,900.0,52.2966,52.3671,52.1633,52.1633,900.0
2015-07-29 13:25:00,66.61,66.77,66.61,66.71,1257.0,52.1947,52.3201,52.1947,52.273,1257.0
2015-07-29 13:30:00,66.75,66.94,66.75,66.94,1200.0,52.3044,52.4533,52.3044,52.4533,1200.0
2015-07-29 13:35:00,66.97,66.97,66.88,66.93,600.0,52.4768,52.4768,52.4063,52.4454,600.0
2015-07-29 13:40:00,67.06,67.08,66.91,67.08,600.0,52.5473,52.563,52.4298,52.563,600.0
2015-07-29 13:45:00,67.05,67.15,67.05,67.12,600.0,52.5395,52.6178,52.5395,52.5943,600.0
2015-07-29 13:50:00,67.08,67.17,67.01,67.1,1000.0,52.563,52.6335,52.5081,52.5786,1000.0
2015-07-29 13:55:00,66.95,67.09,66.95,67.05,1700.0,52.4611,52.5708,52.4611,52.5395,1700.0
2015-07-29 14:00:00,67.01,67.34,66.96,67.14,1900.0,52.5081,52.7667,52.4689,52.61,1900.0
2015-07-29 14:05:00,67.1,67.25,67.02,67.15,2327.0,52.5786,52.6962,52.516,52.6178,2327.0
2015-07-29 14:10:00,67.24,67.43,67.23,67.26,1400.0,52.6883,52.8372,52.6805,52.704,1400.0
2015-07-29 14:15:00,67.28,67.61,67.28,67.54,1200.0,52.7197,52.9783,52.7197,52.9234,1200.0
2015-07-29 14:20:00,67.55,67.65,67.47,67.55,1500.0,52.9313,53.0096,52.8686,52.9313,1500.0
2015-07-29 14:25:00,67.5,67.75,67.48,67.75,1800.0,52.8921,53.088,52.8764,53.088,1800.0
2015-07-29 14:30:00,67.64,67.71,67.52,67.52,900.0,53.0018,53.0566,52.9077,52.9077,900.0
2015-07-29 14:35:00,67.44,67.44,67.23,67.35,1900.0,52.8451,52.8451,52.6805,52.7745,1900.0
2015-07-29 14:40:00,67.34,67.34,67.08,67.13,2100.0,52.7667,52.7667,52.563,52.6022,2100.0
2015-07-29 14:45:00,67.44,67.58,67.44,67.47,1000.0,52.8451,52.9548,52.8451,52.8686,1000.0
2015-07-29 14:50:00,67.61,67.64,67.52,67.53,1400.0,52.9783,53.0018,52.9077,52.9156,1400.0
2015-07-29 14:55:00,67.55,67.84,67.55,67.7,1700.0,52.9313,53.1585,52.9313,53.0488,1700.0
2015-07-29 15:00:00,67.69,67.75,67.55,67.7,1700.0,53.041,53.088,52.9313,53.0488,1700.0
2015-07-29 15:05:00,67.75,67.86,67.54,67.6,5000.0,53.088,53.1742,52.9234,52.9704,5000.0
2015-07-29 15:10:00,67.5,67.54,67.29,67.29,2000.0,52.8921,52.9234,52.7275,52.7275,2000.0
2015-07-29 15:15:00,67.25,67.28,67.12,67.12,2300.0,52.6962,52.7197,52.5943,52.5943,2300.0
2015-07-29 15:20:00,67.12,67.33,67.12,67.26,1900.0,52.5943,52.7589,52.5943,52.704,1900.0
2015-07-29 15:25:00,67.24,67.43,67.24,67.4,2750.0,52.6883,52.8372,52.6883,52.8137,2750.0
2015-07-29 15:30:00,67.48,67.51,67.29,67.3,2500.0,52.8764,52.8999,52.7275,52.7354,2500.0
2015-07-29 15:35:00,67.28,67.41,67.21,67.39,3000.0,52.7197,52.8216,52.6648,52.8059,3000.0
2015-07-29 15:40:00,67.33,67.73,67.33,67.69,4600.0,52.7589,53.0723,52.7589,53.041,4600.0
2015-07-29 15:45:00,67.69,67.76,67.56,67.69,7600.0,53.041,53.0958,52.9391,53.041,7600.0
2015-07-29 15:50:00,67.69,67.9,67.63,67.82,7900.0,53.041,53.2055,52.9939,53.1428,7900.0
2015-07-29 15:55:00,67.84,67.84,67.52,67.63,9400.0,53.1585,53.1585,52.9077,52.9939,9400.0
2015-07-30 09:30:00,67.43,67.81,67.43,67.61,1000.0,52.8372,53.135,52.8372,52.9783,1000.0
2015-07-30 09:35:00,67.46,67.46,66.1,66.64,4540.0,52.8607,52.8607,51.7951,52.2182,4540.0
2015-07-30 09:40:00,66.78,66.87,66.26,66.63,2342.0,52.3279,52.3984,51.9204,52.2104,2342.0
2015-07-30 09:45:00,66.43,66.53,66.13,66.17,1800.0,52.0536,52.132,51.8186,51.8499,1800.0
2015-07-30 09:50:00,66.23,66.63,66.23,66.59,2400.0,51.8969,52.2104,51.8969,52.179,2400.0
2015-07-30 09:55:00,66.55,67.07,66.47,67.07,1800.0,52.1477,52.5551,52.085,52.5551,1800.0
2015-07-30 10:00:00,67.01,67.33,66.88,67.33,3600.0,52.5081,52.7589,52.4063,52.7589,3600.0
2015-07-30 10:05:00,67.52,67.96,67.52,67.91,2600.0,52.9077,53.2525,52.9077,53.2133,2600.0
2015-07-30 10:10:00,67.97,67.99,67.7,67.89,2185.0,53.2604,53.276,53.0488,53.1977,2185.0
2015-07-30 10:15:00,67.98,68.21,67.98,68.21,2300.0,53.2682,53.4484,53.2682,53.4484,2300.0
2015-07-30 10:20:00,68.19,68.49,68.15,68.45,3500.0,53.4328,53.6678,53.4014,53.6365,3500.0
2015-07-30 10:25:00,68.37,68.4,68.14,68.34,1800.0,53.5738,53.5973,53.3936,53.5503,1800.0
2015-07-30 10:30:00,68.4,68.55,67.88,67.88,1879.0,53.5973,53.7148,53.1898,53.1898,1879.0
2015-07-30 10:35:00,67.7,67.7,67.33,67.33,1000.0,53.0488,53.0488,52.7589,52.7589,1000.0
2015-07-30 10:40:00,67.21,67.37,67.11,67.13,1700.0,52.6648,52.7902,52.5865,52.6022,1700.0
2015-07-30 10:45:00,67.01,67.16,66.87,66.87,1100.0,52.5081,52.6257,52.3984,52.3984,1100.0
2015-07-30 10:50:00,66.88,66.88,66.68,66.79,2105.0,52.4063,52.4063,52.2495,52.3357,2105.0
2015-07-30 10:55:00,66.72,66.73,66.51,66.69,1999.0,52.2809,52.2887,52.1163,52.2574,1999.0
2015-07-30 11:00:00,66.72,66.93,66.72,66.93,500.0,52.2809,52.4454,52.2809,52.4454,500.0
2015-07-30 11:05:00,67.04,67.04,66.68,66.78,2100.0,52.5316,52.5316,52.2495,52.3279,2100.0
2015-07-30 11:10:00,66.77,66.98,66.77,66.91,3100.0,52.3201,52.4846,52.3201,52.4298,3100.0
2015-07-30 11:15:00,66.9,66.95,66.67,66.79,1700.0,52.4219,52.4611,52.2417,52.3357,1700.0
2015-07-30 11:20:00,66.73,66.73,66.5,66.64,600.0,52.2887,52.2887,52.1085,52.2182,600.0
2015-07-30 11:25:00,66.7,66.7,66.63,66.69,1000.0,52.2652,52.2652,52.2104,52.2574,1000.0
2015-07-30 11:30:00,66.63,66.63,66.51,66.59,1650.0,52.2104,52.2104,52.1163,52.179,1650.0
2015-07-30 11:35:00,66.55,66.57,66.42,66.57,900.0,52.1477,52.1633,52.0458,52.1633,900.0
2015-07-30 11:40:00,66.65,66.75,66.65,66.7,1900.0,52.226,52.3044,52.226,52.2652,1900.0
2015-07-30 11:45:00,66.7,66.81,66.62,66.62,900.0,52.2652,52.3514,52.2025,52.2025,900.0
2015-07-30 11:50:00,66.64,66.72,66.63,66.63,1450.0,52.2182,52.2809,52.2104,52.2104,1450.0
2015-07-30 11:55:00,66.65,66.72,66.52,66.72,2300.0,52.226,52.2809,52.1242,52.2809,2300.0
2015-07-30 12:00:00,66.67,66.7,66.65,66.65,300.0,52.2417,52.2652,52.226,52.226,300.0
2015-07-30 12:05:00,66.62,66.62,66.44,66.51,1975.0,52.2025,52.2025,52.0615,52.1163,1975.0
2015-07-30 12:10:00,66.42,66.42,66.27,66.27,1500.0,52.0458,52.0458,51.9283,51.9283,1500.0
2015-07-30 12:15:00,66.29,66.57,66.29,66.57,1300.0,51.9439,52.1633,51.9439,52.1633,1300.0
2015-07-30 12:20:00,66.47,66.53,66.34,66.34,1300.0,52.085,52.132,51.9831,51.9831,1300.0
2015-07-30 12:25:00,66.41,66.42,66.16,66.16,3109.0,52.038,52.0458,51.8421,51.8421,3109.0
2015-07-30 12:30:00,66.14,66.23,66.14,66.17,1000.0,51.8264,51.8969,51.8264,51.8499,1000.0
2015-07-30 12:35:00,65.95,66.25,65.95,66.25,1000.0,51.6775,51.9126,51.6775,51.9126,1000.0
2015-07-30 12:40:00,66.41,66.43,66.3,66.3,2500.0,52.038,52.0536,51.9518,51.9518,2500.0
2015-07-30 12:45:00,66.3,66.31,66.25,66.28,1100.0,51.9518,51.9596,51.9126,51.9361,1100.0
2015-07-30 12:50:00,66.21,66.21,66.13,66.13,300.0,51.8813,51.8813,51.8186,51.8186,300.0
2015-07-30 12:55:00,66.11,66.19,66.08,66.12,1800.0,51.8029,51.8656,51.7794,51.8107,1800.0
2015-07-30 13:00:00,66.01,66.09,66.0,66.09,1131.0,51.7245,51.7872,51.7167,51.7872,1131.0
2015-07-30 13:05:00,66.17,66.17,66.12,66.14,400.0,51.8499,51.8499,51.8107,51.8264,400.0
2015-07-30 13:10:00,66.25,66.27,66.16,66.16,700.0,51.9126,51.9283,51.8421,51.8421,700.0
2015-07-30 13:15:00,66.25,66.35,66.25,66.27,300.0,51.9126,51.991,51.9126,51.9283,300.0
2015-07-30 13:20:00,66.26,66.26,66.12,66.16,400.0,51.9204,51.9204,51.8107,51.8421,400.0
2015-07-30 13:25:00,66.2,66.24,66.2,66.21,600.0,51.8734,51.9048,51.8734,51.8813,600.0
2015-07-30 13:30:00,66.26,66.33,66.23,66.31,1131.0,51.9204,51.9753,51.8969,51.9596,1131.0
2015-07-30 13:35:00,66.29,66.39,66.27,66.27,2650.0,51.9439,52.0223,51.9283,51.9283,2650.0
2015-07-30 13:40:00,66.3,66.33,66.3,66.32,1200.0,51.9518,51.9753,51.9518,51.9674,1200.0
2015-07-30 13:45:00,66.33,66.5,66.33,66.5,2900.0,51.9753,52.1085,51.9753,52.1085,2900.0
2015-07-30 13:50:00,66.5,66.55,66.49,66.55,2886.0,52.1085,52.1477,52.1007,52.1477,2886.0
2015-07-30 13:55:00,66.54,66.55,66.45,66.55,4400.0,52.1398,52.1477,52.0693,52.1477,4400.0
2015-07-30 14:00:00,66.51,66.61,66.43,66.61,5152.0,52.1163,52.1947,52.0536,52.1947,5152.0
2015-07-30 14:05:00,66.57,66.63,66.56,66.59,2200.0,52.1633,52.2104,52.1555,52.179,2200.0
2015-07-30 14:10:00,66.6,66.63,66.56,66.61,800.0,52.1868,52.2104,52.1555,52.1947,800.0
2015-07-30 14:15:00,66.63,66.66,66.63,66.65,1800.0,52.2104,52.2339,52.2104,52.226,1800.0
2015-07-30 14:20:00,66.74,66.83,66.73,66.82,2000.0,52.2966,52.3671,52.2887,52.3592,2000.0
2015-07-30 14:25:00,66.84,66.86,66.82,66.84,1100.0,52.3749,52.3906,52.3592,52.3749,1100.0
2015-07-30 14:30:00,66.87,66.93,66.84,66.93,1311.0,52.3984,52.4454,52.3749,52.4454,1311.0
2015-07-30 14:35:00,66.93,66.95,66.9,66.95,900.0,52.4454,52.4611,52.4219,52.4611,900.0
2015-07-30 14:40:00,66.97,67.17,66.97,67.17,7200.0,52.4768,52.6335,52.4768,52.6335,7200.0
2015-07-30 14:45:00,67.16,67.39,67.15,67.39,3811.0,52.6257,52.8059,52.6178,52.8059,3811.0
2015-07-30 14:50:00,67.39,67.61,67.35,67.35,3900.0,52.8059,52.9783,52.7745,52.7745,3900.0
2015-07-30 14:55:00,67.31,67.32,67.12,67.32,900.0,52.7432,52.751,52.5943,52.751,900.0
2015-07-30 15:00:00,67.35,67.36,67.3,67.36,550.0,52.7745,52.7824,52.7354,52.7824,550.0
2015-07-30 15:05:00,67.34,67.37,67.32,67.32,800.0,52.7667,52.7902,52.751,52.751,800.0
2015-07-30 15:10:00,67.27,67.29,67.14,67.2,5288.0,52.7119,52.7275,52.61,52.657,5288.0
2015-07-30 15:15:00,67.17,67.19,67.06,67.13,1400.0,52.6335,52.6492,52.5473,52.6022,1400.0
2015-07-30 15:20:00,67.11,67.11,67.0,67.03,1500.0,52.5865,52.5865,52.5003,52.5238,1500.0
2015-07-30 15:25:00,67.09,67.24,67.09,67.24,1800.0,52.5708,52.6883,52.5708,52.6883,1800.0
2015-07-30 15:30:00,67.2,67.31,67.17,67.2,1500.0,52.657,52.7432,52.6335,52.657,1500.0
2015-07-30 15:35:00,67.18,67.18,66.97,66.97,1500.0,52.6413,52.6413,52.4768,52.4768,1500.0
2015-07-30 15:40:00,67.02,67.38,67.02,67.3,2500.0,52.516,52.798,52.516,52.7354,2500.0
2015-07-30 15:45:00,67.27,67.42,67.18,67.34,1900.0,52.7119,52.8294,52.6413,52.7667,1900.0
2015-07-30 15:50:00,67.44,67.51,67.33,67.49,5220.0,52.8451,52.8999,52.7589,52.8842,5220.0
2015-07-30 15:55:00,67.51,67.66,67.48,67.65,5400.0,52.8999,53.0175,52.8764,53.0096,5400.0
2015-07-31 09:30:00,67.34,67.34,66.68,66.68,900.0,52.7667,52.7667,52.2495,52.2495,900.0
2015-07-31 09:35:00,66.83,66.87,66.83,66.87,700.0,52.3671,52.3984,52.3671,52.3984,700.0
2015-07-31 09:40:00,66.62,67.16,66.62,67.1,1000.0,52.2025,52.6257,52.2025,52.5786,1000.0
2015-07-31 09:45:00,67.07,68.09,67.07,67.81,4041.0,52.5551,53.3544,52.5551,53.135,4041.0
2015-07-31 09:50:00,67.81,67.98,67.76,67.98,987.0,53.135,53.2682,53.0958,53.2682,987.0
2015-07-31 09:55:00,67.98,68.18,67.75,67.9,3100.0,53.2682,53.4249,53.088,53.2055,3100.0
2015-07-31 10:00:00,67.95,68.15,67.95,67.95,1543.0,53.2447,53.4014,53.2447,53.2447,1543.0
2015-07-31 10:05:00,67.75,67.98,67.75,67.75,1500.0,53.088,53.2682,53.088,53.088,1500.0
2015-07-31 10:10:00,67.68,67.75,67.45,67.48,2500.0,53.0331,53.088,52.8529,52.8764,2500.0
2015-07-31 10:15:00,67.53,67.56,67.31,67.32,1900.0,52.9156,52.9391,52.7432,52.751,1900.0
2015-07-31 10:20:00,67.37,67.53,67.36,67.53,1100.0,52.7902,52.9156,52.7824,52.9156,1100.0
2015-07-31 10:25:00,67.6,67.62,67.42,67.42,1100.0,52.9704,52.9861,52.8294,52.8294,1100.0
2015-07-31 10:30:00,67.46,67.65,67.46,67.55,1400.0,52.8607,53.0096,52.8607,52.9313,1400.0
2015-07-31 10:35:00,67.56,67.6,67.4,67.52,2100.0,52.9391,52.9704,52.8137,52.9077,2100.0
2015-07-31 10:40:00,67.62,67.69,67.57,67.69,700.0,52.9861,53.041,52.9469,53.041,700.0
2015-07-31 10:45:00,67.74,67.81,67.74,67.76,300.0,53.0801,53.135,53.0801,53.0958,300.0
2015-07-31 10:50:00,67.84,67.84,67.7,67.71,2412.0,53.1585,53.1585,53.0488,53.0566,2412.0
2015-07-31 10:55:00,67.79,67.83,67.71,67.74,2141.0,53.1193,53.1507,53.0566,53.0801,2141.0
2015-07-31 11:00:00,67.73,67.87,67.7,67.76,3147.0,53.0723,53.182,53.0488,53.0958,3147.0
2015-07-31 11:05:00,67.76,67.93,67.68,67.68,2288.0,53.0958,53.229,53.0331,53.0331,2288.0
2015-07-31 11:10:00,67.74,67.83,67.71,67.78,1973.0,53.0801,53.1507,53.0566,53.1115,1973.0
2015-07-31 11:15:00,67.76,67.81,67.69,67.8,1100.0,53.0958,53.135,53.041,53.1272,1100.0
2015-07-31 11:20:00,67.72,67.83,67.72,67.81,400.0,53.0645,53.1507,53.0645,53.135,400.0
2015-07-31 11:25:00,67.81,67.83,67.56,67.56,1100.0,53.135,53.1507,52.9391,52.9391,1100.0
2015-07-31 11:30:00,67.49,67.66,67.48,67.66,900.0,52.8842,53.0175,52.8764,53.0175,900.0
2015-07-31 11:35:00,67.9,67.9,67.82,67.82,1000.0,53.2055,53.2055,53.1428,53.1428,1000.0
2015-07-31 11:40:00,67.79,67.79,67.73,67.73,1000.0,53.1193,53.1193,53.0723,53.0723,1000.0
2015-07-31 11:45:00,67.76,67.84,67.76,67.84,300.0,53.0958,53.1585,53.0958,53.1585,300.0
2015-07-31 11:50:00,67.85,68.05,67.84,68.05,1100.0,53.1663,53.323,53.1585,53.323,1100.0
2015-07-31 11:55:00,68.13,68.2,68.04,68.06,1500.0,53.3857,53.4406,53.3152,53.3309,1500.0
2015-07-31 12:00:00,68.07,68.28,68.07,68.28,700.0,53.3387,53.5033,53.3387,53.5033,700.0
2015-07-31 12:05:00,68.36,68.39,68.22,68.22,800.0,53.566,53.5895,53.4563,53.4563,800.0
2015-07-31 12:10:00,68.1,68.25,68.1,68.25,600.0,53.3622,53.4798,53.3622,53.4798,600.0
2015-07-31 12:15:00,68.01,68.08,67.94,67.96,1200.0,53.2917,53.3466,53.2369,53.2525,1200.0
2015-07-31 12:20:00,67.92,67.92,67.79,67.79,200.0,53.2212,53.2212,53.1193,53.1193,200.0
2015-07-31 12:25:00,67.57,67.73,67.57,67.73,600.0,52.9469,53.0723,52.9469,53.0723,600.0
2015-07-31 12:30:00,67.87,67.92,67.84,67.92,800.0,53.182,53.2212,53.1585,53.2212,800.0
2015-07-31 12:35:00,67.84,67.84,67.84,67.84,100.0,53.1585,53.1585,53.1585,53.1585,100.0
2015-07-31 12:40:00,67.83,67.98,67.83,67.88,1100.0,53.1507,53.2682,53.1507,53.1898,1100.0
2015-07-31 12:45:00,67.97,68.08,67.91,67.91,2100.0,53.2604,53.3466,53.2133,53.2133,2100.0
2015-07-31 12:50:00,67.89,68.12,67.89,68.1,951.0,53.1977,53.3779,53.1977,53.3622,951.0
2015-07-31 12:55:00,67.96,67.96,67.83,67.94,800.0,53.2525,53.2525,53.1507,53.2369,800.0
2015-07-31 13:00:00,68.03,68.24,68.03,68.24,1200.0,53.3074,53.4719,53.3074,53.4719,1200.0
2015-07-31 13:05:00,68.18,68.32,68.14,68.27,1326.0,53.4249,53.5346,53.3936,53.4954,1326.0
2015-07-31 13:10:00,68.22,68.25,68.12,68.14,1800.0,53.4563,53.4798,53.3779,53.3936,1800.0
2015-07-31 13:15:00,68.11,68.22,68.09,68.14,1500.0,53.3701,53.4563,53.3544,53.3936,1500.0
2015-07-31 13:20:00,68.15,68.31,68.15,68.28,8153.0,53.4014,53.5268,53.4014,53.5033,8153.0
2015-07-31 13:25:00,68.28,68.39,68.15,68.16,5636.0,53.5033,53.5895,53.4014,53.4092,5636.0
2015-07-31 13:30:00,68.24,68.24,67.77,67.9,2000.0,53.4719,53.4719,53.1036,53.2055,2000.0
2015-07-31 13:35:00,67.82,67.89,67.75,67.76,1500.0,53.1428,53.1977,53.088,53.0958,1500.0
2015-07-31 13:40:00,67.85,67.89,67.76,67.89,1400.0,53.1663,53.1977,53.0958,53.1977,1400.0
2015-07-31 13:45:00,67.88,68.0,67.88,67.9,2100.0,53.1898,53.2839,53.1898,53.2055,2100.0
2015-07-31 13:50:00,67.88,68.29,67.81,68.2,2825.0,53.1898,53.5111,53.135,53.4406,2825.0
2015-07-31 13:55:00,68.17,68.2,68.0,68.01,1553.0,53.4171,53.4406,53.2839,53.2917,1553.0
2015-07-31 14:00:00,68.06,68.27,68.06,68.09,1500.0,53.3309,53.4954,53.3309,53.3544,1500.0
2015-07-31 14:05:00,68.14,68.44,68.09,68.41,1301.0,53.3936,53.6286,53.3544,53.6051,1301.0
2015-07-31 14:10:00,68.42,68.56,68.42,68.48,1100.0,53.613,53.7227,53.613,53.66,1100.0
2015-07-31 14:15:00,68.39,68.48,68.39,68.46,2300.0,53.5895,53.66,53.5895,53.6443,2300.0
2015-07-31 14:20:00,68.46,68.46,68.13,68.18,2996.0,53.6443,53.6443,53.3857,53.4249,2996.0
2015-07-31 14:25:00,68.27,68.53,68.27,68.41,2000.0,53.4954,53.6992,53.4954,53.6051,2000.0
2015-07-31 14:30:00,68.18,68.25,68.16,68.25,1700.0,53.4249,53.4798,53.4092,53.4798,1700.0
2015-07-31 14:35:00,68.17,68.19,68.09,68.09,849.0,53.4171,53.4328,53.3544,53.3544,849.0
2015-07-31 14:40:00,68.09,68.31,68.09,68.28,1400.0,53.3544,53.5268,53.3544,53.5033,1400.0
2015-07-31 14:45:00,68.25,68.31,68.18,68.18,1200.0,53.4798,53.5268,53.4249,53.4249,1200.0
2015-07-31 14:50:00,68.21,68.23,68.2,68.2,500.0,53.4484,53.4641,53.4406,53.4406,500.0
2015-07-31 14:55:00,68.29,68.38,68.29,68.38,1600.0,53.5111,53.5816,53.5111,53.5816,1600.0
2015-07-31 15:00:00,68.25,68.29,68.2,68.2,2300.0,53.4798,53.5111,53.4406,53.4406,2300.0
2015-07-31 15:05:00,68.1,68.1,67.74,67.8,2100.0,53.3622,53.3622,53.0801,53.1272,2100.0
2015-07-31 15:10:00,67.78,67.79,67.73,67.79,1500.0,53.1115,53.1193,53.0723,53.1193,1500.0
2015-07-31 15:15:00,67.77,67.77,67.68,67.71,3700.0,53.1036,53.1036,53.0331,53.0566,3700.0
2015-07-31 15:20:00,67.65,67.72,67.44,67.44,3587.0,53.0096,53.0645,52.8451,52.8451,3587.0
2015-07-31 15:25:00,67.4,67.42,67.21,67.23,3110.0,52.8137,52.8294,52.6648,52.6805,3110.0
2015-07-31 15:30:00,67.29,67.68,67.29,67.47,3000.0,52.7275,53.0331,52.7275,52.8686,3000.0
2015-07-31 15:35:00,67.44,67.55,67.44,67.55,2700.0,52.8451,52.9313,52.8451,52.9313,2700.0
2015-07-31 15:40:00,67.59,67.77,67.56,67.69,4000.0,52.9626,53.1036,52.9391,53.041,4000.0
2015-07-31 15:45:00,67.74,67.86,67.69,67.72,6652.0,53.0801,53.1742,53.041,53.0645,6652.0
2015-07-31 15:50:00,67.71,67.71,67.4,67.42,5911.0,53.0566,53.0566,52.8137,52.8294,5911.0
2015-07-31 15:55:00,67.43,67.54,67.28,67.3,3200.0,52.8372,52.9234,52.7197,52.7354,3200.0
2015-08-03 09:30:00,67.3,67.3,66.74,66.74,700.0,52.7354,52.7354,52.2966,52.2966,700.0
2015-08-03 09:35:00,66.69,66.79,66.51,66.79,1000.0,52.2574,52.3357,52.1163,52.3357,1000.0
2015-08-03 09:40:00,66.83,66.86,66.55,66.62,2000.0,52.3671,52.3906,52.1477,52.2025,2000.0
2015-08-03 09:45:00,66.8,67.05,66.59,66.68,1897.0,52.3436,52.5395,52.179,52.2495,1897.0
2015-08-03 09:50:00,67.03,67.49,66.83,67.49,1823.0,52.5238,52.8842,52.3671,52.8842,1823.0
2015-08-03 09:55:00,67.49,67.7,67.42,67.42,1600.0,52.8842,53.0488,52.8294,52.8294,1600.0
2015-08-03 10:00:00,67.93,67.94,67.46,67.51,1200.0,53.229,53.2369,52.8607,52.8999,1200.0
2015-08-03 10:05:00,67.2,67.32,67.2,67.32,200.0,52.657,52.751,52.657,52.751,200.0
2015-08-03 10:10:00,66.98,67.53,66.98,67.53,1100.0,52.4846,52.9156,52.4846,52.9156,1100.0
2015-08-03 10:15:00,67.62,67.78,67.56,67.78,800.0,52.9861,53.1115,52.9391,53.1115,800.0
2015-08-03 10:20:00,67.76,67.85,67.75,67.85,600.0,53.0958,53.1663,53.088,53.1663,600.0
2015-08-03 10:25:00,67.78,67.84,67.59,67.62,1100.0,53.1115,53.1585,52.9626,52.9861,1100.0
2015-08-03 10:30:00,67.48,67.81,67.4,67.81,1200.0,52.8764,53.135,52.8137,53.135,1200.0
2015-08-03 10:35:00,67.7,68.04,67.7,67.93,1000.0,53.0488,53.3152,53.0488,53.229,1000.0
2015-08-03 10:40:00,67.91,68.0,67.91,68.0,400.0,53.2133,53.2839,53.2133,53.2839,400.0
2015-08-03 10:45:00,67.92,68.62,67.92,68.59,4590.0,53.2212,53.7697,53.2212,53.7462,4590.0
2015-08-03 10:50:00,68.76,68.84,68.68,68.83,2053.0,53.8794,53.9421,53.8167,53.9342,2053.0
2015-08-03 10:55:00,69.0,69.35,69.0,69.07,2200.0,54.0675,54.3417,54.0675,54.1223,2200.0
2015-08-03 11:00:00,69.0,69.0,68.47,68.56,1000.0,54.0675,54.0675,53.6522,53.7227,1000.0
2015-08-03 11:05:00,68.63,68.84,68.62,68.77,2100.0,53.7775,53.9421,53.7697,53.8872,2100.0
2015-08-03 11:10:00,68.69,68.82,68.48,68.68,2300.0,53.8245,53.9264,53.66,53.8167,2300.0
2015-08-03 11:15:00,68.44,68.76,68.44,68.76,641.0,53.6286,53.8794,53.6286,53.8794,641.0
2015-08-03 11:20:00,68.93,68.93,68.68,68.68,600.0,54.0126,54.0126,53.8167,53.8167,600.0
2015-08-03 11:25:00,68.22,68.22,67.94,68.0,900.0,53.4563,53.4563,53.2369,53.2839,900.0
2015-08-03 11:30:00,68.32,68.49,68.29,68.49,1500.0,53.5346,53.6678,53.5111,53.6678,1500.0
2015-08-03 11:35:00,68.5,68.5,68.35,68.35,1900.0,53.6757,53.6757,53.5581,53.5581,1900.0
2015-08-03 11:40:00,68.36,68.43,68.28,68.33,700.0,53.566,53.6208,53.5033,53.5425,700.0
2015-08-03 11:45:00,68.43,68.46,68.16,68.17,2800.0,53.6208,53.6443,53.4092,53.4171,2800.0
2015-08-03 11:50:00,68.12,68.27,68.12,68.26,900.0,53.3779,53.4954,53.3779,53.4876,900.0
2015-08-03 11:55:00,68.21,68.21,68.06,68.09,600.0,53.4484,53.4484,53.3309,53.3544,600.0
2015-08-03 12:00:00,68.07,68.3,68.07,68.2,1005.0,53.3387,53.5189,53.3387,53.4406,1005.0
2015-08-03 12:05:00,68.14,68.31,68.06,68.08,1500.0,53.3936,53.5268,53.3309,53.3466,1500.0
2015-08-03 12:10:00,68.07,68.11,67.88,68.02,1300.0,53.3387,53.3701,53.1898,53.2995,1300.0
2015-08-03 12:15:00,67.95,67.95,67.82,67.95,300.0,53.2447,53.2447,53.1428,53.2447,300.0
2015-08-03 12:20:00,67.71,67.91,67.69,67.91,3200.0,53.0566,53.2133,53.041,53.2133,3200.0
2015-08-03 12:25:00,67.92,68.18,67.89,67.89,1600.0,53.2212,53.4249,53.1977,53.1977,1600.0
2015-08-03 12:30:00,67.88,68.05,67.85,68.0,3800.0,53.1898,53.323,53.1663,53.2839,3800.0
2015-08-03 12:35:00,68.03,68.3,68.03,68.12,2350.0,53.3074,53.5189,53.3074,53.3779,2350.0
2015-08-03 12:40:00,68.11,68.12,67.98,68.06,1200.0,53.3701,53.3779,53.2682,53.3309,1200.0
2015-08-03 12:45:00,67.86,67.86,67.67,67.73,600.0,53.1742,53.1742,53.0253,53.0723,600.0
2015-08-03 12:50:00,67.76,67.94,67.63,67.94,1100.0,53.0958,53.2369,52.9939,53.2369,1100.0
2015-08-03 12:55:00,67.79,67.98,67.79,67.98,700.0,53.1193,53.2682,53.1193,53.2682,700.0
2015-08-03 13:00:00,67.97,67.97,67.82,67.82,800.0,53.2604,53.2604,53.1428,53.1428,800.0
2015-08-03 13:05:00,67.66,67.76,67.66,67.68,600.0,53.0175,53.0958,53.0175,53.0331,600.0
2015-08-03 13:10:00,67.64,67.75,67.64,67.7,500.0,53.0018,53.088,53.0018,53.0488,500.0
2015-08-03 13:15:00,67.66,67.91,67.62,67.91,1900.0,53.0175,53.2133,52.9861,53.2133,1900.0
2015-08-03 13:20:00,67.99,67.99,67.87,67.89,1900.0,53.276,53.276,53.182,53.1977,1900.0
2015-08-03 13:25:00,67.85,67.95,67.84,67.94,1100.0,53.1663,53.2447,53.1585,53.2369,1100.0
2015-08-03 13:30:00,67.88,68.01,67.82,67.97,1100.0,53.1898,53.2917,53.1428,53.2604,1100.0
2015-08-03 13:35:00,67.84,67.85,67.7,67.78,800.0,53.1585,53.1663,53.0488,53.1115,800.0
2015-08-03 13:40:00,67.79,67.9,67.79,67.88,700.0,53.1193,53.2055,53.1193,53.1898,700.0
2015-08-03 13:45:00,67.78,67.84,67.74,67.8,1300.0,53.1115,53.1585,53.0801,53.1272,1300.0
2015-08-03 13:50:00,67.89,68.03,67.89,68.0,1500.0,53.1977,53.3074,53.1977,53.2839,1500.0
2015-08-03 13:55:00,67.84,67.92,67.84,67.88,600.0,53.1585,53.2212,53.1585,53.1898,600.0
2015-08-03 14:00:00,67.78,67.78,67.7,67.76,1200.0,53.1115,53.1115,53.0488,53.0958,1200.0
2015-08-03 14:05:00,67.61,67.61,67.51,67.53,500.0,52.9783,52.9783,52.8999,52.9156,500.0
2015-08-03 14:10:00,67.52,67.52,67.42,67.42,600.0,52.9077,52.9077,52.8294,52.8294,600.0
2015-08-03 14:15:00,67.38,67.48,67.33,67.39,1100.0,52.798,52.8764,52.7589,52.8059,1100.0
2015-08-03 14:20:00,67.39,67.39,67.23,67.25,800.0,52.8059,52.8059,52.6805,52.6962,800.0
2015-08-03 14:25:00,67.17,67.39,67.17,67.39,500.0,52.6335,52.8059,52.6335,52.8059,500.0
2015-08-03 14:30:00,67.36,67.36,67.23,67.23,200.0,52.7824,52.7824,52.6805,52.6805,200.0
2015-08-03 14:35:00,67.26,67.31,67.23,67.25,700.0,52.704,52.7432,52.6805,52.6962,700.0
2015-08-03 14:40:00,67.2,67.28,67.2,67.28,1133.0,52.657,52.7197,52.657,52.7197,1133.0
2015-08-03 14:45:00,67.23,67.24,67.19,67.19,300.0,52.6805,52.6883,52.6492,52.6492,300.0
2015-08-03 14:50:00,67.06,67.06,66.94,66.96,1500.0,52.5473,52.5473,52.4533,52.4689,1500.0
2015-08-03 14:55:00,66.98,67.01,66.89,66.97,1600.0,52.4846,52.5081,52.4141,52.4768,1600.0
2015-08-03 15:00:00,67.0,67.06,67.0,67.01,438.0,52.5003,52.5473,52.5003,52.5081,438.0
2015-08-03 15:05:00,66.92,67.04,66.92,66.97,1000.0,52.4376,52.5316,52.4376,52.4768,1000.0
2015-08-03 15:10:00,66.88,66.98,66.82,66.97,1900.0,52.4063,52.4846,52.3592,52.4768,1900.0
2015-08-03 15:15:00,66.98,66.98,66.89,66.94,1300.0,52.4846,52.4846,52.4141,52.4533,1300.0
2015-08-03 15:20:00,66.98,67.01,66.92,66.96,3200.0,52.4846,52.5081,52.4376,52.4689,3200.0
2015-08-03 15:25:00,66.95,67.06,66.94,66.94,9165.0,52.4611,52.5473,52.4533,52.4533,9165.0
2015-08-03 15:30:00,66.91,67.0,66.83,66.94,3340.0,52.4298,52.5003,52.3671,52.4533,3340.0
2015-08-03 15:35:00,66.92,66.94,66.83,66.89,2900.0,52.4376,52.4533,52.3671,52.4141,2900.0
2015-08-03 15:40:00,66.91,66.92,66.82,66.84,3800.0,52.4298,52.4376,52.3592,52.3749,3800.0
2015-08-03 15:45:00,66.79,66.83,66.64,66.8,3475.0,52.3357,52.3671,52.2182,52.3436,3475.0
2015-08-03 15:50:00,66.8,66.94,66.78,66.81,4950.0,52.3436,52.4533,52.3279,52.3514,4950.0
2015-08-03 15:55:00,66.8,66.86,66.76,66.79,2098.0,52.3436,52.3906,52.3122,52.3357,2098.0
2015-08-04 09:30:00,68.08,69.11,68.08,68.78,3015.0,53.3466,54.1537,53.3466,53.8951,3015.0
2015-08-04 09:35:00,68.76,68.76,68.43,68.72,900.0,53.8794,53.8794,53.6208,53.8481,900.0
2015-08-04 09:40:00,68.63,68.84,68.63,68.84,3200.0,53.7775,53.9421,53.7775,53.9421,3200.0
2015-08-04 09:45:00,69.05,69.11,68.93,68.93,800.0,54.1066,54.1537,54.0126,54.0126,800.0
2015-08-04 09:50:00,68.77,69.22,68.77,69.06,1915.0,53.8872,54.2398,53.8872,54.1145,1915.0
2015-08-04 09:55:00,69.02,69.02,68.61,68.66,1400.0,54.0831,54.0831,53.7619,53.801,1400.0
2015-08-04 10:00:00,68.76,68.84,68.64,68.71,2900.0,53.8794,53.9421,53.7854,53.8402,2900.0
2015-08-04 10:05:00,68.74,69.04,68.48,68.74,5500.0,53.8637,54.0988,53.66,53.8637,5500.0
2015-08-04 10:10:00,68.74,68.77,68.55,68.55,1700.0,53.8637,53.8872,53.7148,53.7148,1700.0
2015-08-04 10:15:00,68.46,68.49,68.23,68.23,2100.0,53.6443,53.6678,53.4641,53.4641,2100.0
2015-08-04 10:20:00,68.06,68.27,68.06,68.27,800.0,53.3309,53.4954,53.3309,53.4954,800.0
2015-08-04 10:25:00,68.24,68.45,68.1,68.1,1300.0,53.4719,53.6365,53.3622,53.3622,1300.0
2015-08-04 10:30:00,68.13,68.13,67.89,67.89,1850.0,53.3857,53.3857,53.1977,53.1977,1850.0
2015-08-04 10:35:00,67.96,68.01,67.73,67.86,1300.0,53.2525,53.2917,53.0723,53.1742,1300.0
2015-08-04 10:40:00,68.08,68.44,68.08,68.44,1100.0,53.3466,53.6286,53.3466,53.6286,1100.0
2015-08-04 10:45:00,68.49,68.53,68.43,68.5,1774.0,53.6678,53.6992,53.6208,53.6757,1774.0
2015-08-04 10:50:00,68.54,68.54,68.28,68.28,947.0,53.707,53.707,53.5033,53.5033,947.0
2015-08-04 10:55:00,68.17,68.53,68.17,68.53,900.0,53.4171,53.6992,53.4171,53.6992,900.0
2015-08-04 11:00:00,68.54,68.54,68.38,68.38,1500.0,53.707,53.707,53.5816,53.5816,1500.0
2015-08-04 11:05:00,68.46,68.72,68.38,68.67,5600.0,53.6443,53.8481,53.5816,53.8089,5600.0
2015-08-04 11:10:00,68.65,68.69,68.49,68.62,3100.0,53.7932,53.8245,53.6678,53.7697,3100.0
2015-08-04 11:15:00,68.6,68.6,68.52,68.57,900.0,53.754,53.754,53.6913,53.7305,900.0
2015-08-04 11:20:00,68.58,68.79,68.58,68.65,2500.0,53.7384,53.9029,53.7384,53.7932,2500.0
2015-08-04 11:25:00,68.58,68.62,68.56,68.62,400.0,53.7384,53.7697,53.7227,53.7697,400.0
2015-08-04 11:30:00,68.47,68.48,68.45,68.47,500.0,53.6522,53.66,53.6365,53.6522,500.0
2015-08-04 11:35:00,68.45,68.49,68.44,68.45,500.0,53.6365,53.6678,53.6286,53.6365,500.0
2015-08-04 11:40:00,68.49,68.56,68.46,68.5,900.0,53.6678,53.7227,53.6443,53.6757,900.0
2015-08-04 11:45:00,68.37,68.37,68.34,68.37,300.0,53.5738,53.5738,53.5503,53.5738,300.0
2015-08-04 11:50:00,68.32,68.37,68.3,68.37,700.0,53.5346,53.5738,53.5189,53.5738,700.0
2015-08-04 11:55:00,68.46,68.46,68.35,68.35,600.0,53.6443,53.6443,53.5581,53.5581,600.0
2015-08-04 12:00:00,68.4,68.52,68.35,68.49,1850.0,53.5973,53.6913,53.5581,53.6678,1850.0
2015-08-04 12:05:00,68.52,68.54,68.49,68.52,1746.0,53.6913,53.707,53.6678,53.6913,1746.0
2015-08-04 12:10:00,68.47,68.47,68.33,68.33,1300.0,53.6522,53.6522,53.5425,53.5425,1300.0
2015-08-04 12:15:00,68.29,68.34,68.28,68.33,2371.0,53.5111,53.5503,53.5033,53.5425,2371.0
2015-08-04 12:20:00,68.29,68.57,68.29,68.57,2539.0,53.5111,53.7305,53.5111,53.7305,2539.0
2015-08-04 12:25:00,68.54,68.57,68.53,68.53,2200.0,53.707,53.7305,53.6992,53.6992,2200.0
2015-08-04 12:30:00,68.63,68.63,68.49,68.49,1365.0,53.7775,53.7775,53.6678,53.6678,1365.0
2015-08-04 12:35:00,68.48,68.48,68.36,68.36,1200.0,53.66,53.66,53.566,53.566,1200.0
2015-08-04 12:40:00,68.31,68.31,68.15,68.15,900.0,53.5268,53.5268,53.4014,53.4014,900.0
2015-08-04 12:45:00,68.17,68.2,68.17,68.2,400.0,53.4171,53.4406,53.4171,53.4406,400.0
2015-08-04 12:50:00,68.24,68.34,68.24,68.29,1400.0,53.4719,53.5503,53.4719,53.5111,1400.0
2015-08-04 12:55:00,68.31,68.32,68.21,68.21,600.0,53.5268,53.5346,53.4484,53.4484,600.0
2015-08-04 13:00:00,68.2,68.2,68.1,68.11,700.0,53.4406,53.4406,53.3622,53.3701,700.0
2015-08-04 13:05:00,68.12,68.12,68.01,68.06,300.0,53.3779,53.3779,53.2917,53.3309,300.0
2015-08-04 13:10:00,67.99,68.03,67.99,68.03,400.0,53.276,53.3074,53.276,53.3074,400.0
2015-08-04 13:15:00,68.05,68.05,67.88,67.88,900.0,53.323,53.323,53.1898,53.1898,900.0
2015-08-04 13:20:00,67.83,67.89,67.75,67.75,1550.0,53.1507,53.1977,53.088,53.088,1550.0
2015-08-04 13:25:00,67.75,67.78,67.66,67.76,2500.0,53.088,53.1115,53.0175,53.0958,2500.0
2015-08-04 13:30:00,67.75,67.91,67.75,67.88,700.0,53.088,53.2133,53.088,53.1898,700.0
2015-08-04 13:35:00,67.85,67.99,67.85,67.94,1500.0,53.1663,53.276,53.1663,53.2369,1500.0
2015-08-04 13:40:00,67.88,67.88,67.7,67.7,1600.0,53.1898,53.1898,53.0488,53.0488,1600.0
2015-08-04 13:45:00,67.77,67.77,67.64,67.64,3209.0,53.1036,53.1036,53.0018,53.0018,3209.0
2015-08-04 13:50:00,67.45,67.52,67.43,67.45,1200.0,52.8529,52.9077,52.8372,52.8529,1200.0
2015-08-04 13:55:00,67.58,67.58,67.56,67.58,300.0,52.9548,52.9548,52.9391,52.9548,300.0
2015-08-04 14:00:00,67.63,67.65,67.52,67.6,1287.0,52.9939,53.0096,52.9077,52.9704,1287.0
2015-08-04 14:05:00,67.6,67.6,67.42,67.42,662.0,52.9704,52.9704,52.8294,52.8294,662.0
2015-08-04 14:10:00,67.42,67.42,67.19,67.32,1712.0,52.8294,52.8294,52.6492,52.751,1712.0
2015-08-04 14:15:00,67.26,67.31,67.26,67.31,200.0,52.704,52.7432,52.704,52.7432,200.0
2015-08-04 14:20:00,67.58,67.61,67.47,67.55,1686.0,52.9548,52.9783,52.8686,52.9313,1686.0
2015-08-04 14:25:00,67.42,67.42,67.39,67.4,2655.0,52.8294,52.8294,52.8059,52.8137,2655.0
2015-08-04 14:30:00,67.44,67.5,67.44,67.5,400.0,52.8451,52.8921,52.8451,52.8921,400.0
2015-08-04 14:35:00,67.51,67.54,67.48,67.48,700.0,52.8999,52.9234,52.8764,52.8764,700.0
2015-08-04 14:40:00,67.47,67.52,67.45,67.52,1158.0,52.8686,52.9077,52.8529,52.9077,1158.0
2015-08-04 14:45:00,67.57,67.81,67.55,67.81,1700.0,52.9469,53.135,52.9313,53.135,1700.0
2015-08-04 14:50:00,67.97,68.04,67.89,67.89,1000.0,53.2604,53.3152,53.1977,53.1977,1000.0
2015-08-04 14:55:00,67.8,67.8,67.72,67.77,800.0,53.1272,53.1272,53.0645,53.1036,800.0
2015-08-04 15:00:00,67.88,67.88,67.76,67.77,900.0,53.1898,53.1898,53.0958,53.1036,900.0
2015-08-04 15:05:00,67.73,68.0,67.73,67.91,1500.0,53.0723,53.2839,53.0723,53.2133,1500.0
2015-08-04 15:10:00,67.93,68.03,67.9,68.02,3387.0,53.229,53.3074,53.2055,53.2995,3387.0
2015-08-04 15:15:00,68.05,68.05,67.96,67.98,1359.0,53.323,53.323,53.2525,53.2682,1359.0
2015-08-04 15:20:00,67.96,68.02,67.93,67.99,2450.0,53.2525,53.2995,53.229,53.276,2450.0
2015-08-04 15:25:00,67.99,68.02,67.95,68.01,1714.0,53.276,53.2995,53.2447,53.2917,1714.0
2015-08-04 15:30:00,68.0,68.0,67.88,67.88,1800.0,53.2839,53.2839,53.1898,53.1898,1800.0
2015-08-04 15:35:00,67.91,67.97,67.91,67.93,800.0,53.2133,53.2604,53.2133,53.229,800.0
2015-08-04 15:40:00,67.99,68.04,67.92,67.99,2260.0,53.276,53.3152,53.2212,53.276,2260.0
2015-08-04 15:45:00,67.97,67.99,67.87,67.97,2559.0,53.2604,53.276,53.182,53.2604,2559.0
2015-08-04 15:50:00,68.0,68.06,67.93,68.0,2200.0,53.2839,53.3309,53.229,53.2839,2200.0
2015-08-04 15:55:00,68.02,68.03,67.9,68.02,3300.0,53.2995,53.3074,53.2055,53.2995,3300.0
2015-08-05 09:30:00,68.45,68.55,68.45,68.55,200.0,53.6365,53.7148,53.6365,53.7148,200.0
2015-08-05 09:35:00,69.33,69.33,69.33,69.33,100.0,54.326,54.326,54.326,54.326,100.0
2015-08-05 09:40:00,69.47,69.49,69.23,69.36,1100.0,54.4357,54.4514,54.2477,54.3495,1100.0
2015-08-05 09:45:00,69.34,69.38,69.2,69.2,600.0,54.3339,54.3652,54.2242,54.2242,600.0
2015-08-05 09:50:00,69.03,69.03,68.66,68.71,2360.0,54.091,54.091,53.801,53.8402,2360.0
2015-08-05 09:55:00,69.14,69.14,69.0,69.03,900.0,54.1772,54.1772,54.0675,54.091,900.0
2015-08-05 10:00:00,69.03,69.03,68.84,68.87,1189.0,54.091,54.091,53.9421,53.9656,1189.0
2015-08-05 10:05:00,68.98,69.2,68.95,69.12,2100.0,54.0518,54.2242,54.0283,54.1615,2100.0
2015-08-05 10:10:00,69.12,69.12,68.97,69.07,1000.0,54.1615,54.1615,54.0439,54.1223,1000.0
2015-08-05 10:15:00,69.0,69.0,68.99,68.99,200.0,54.0675,54.0675,54.0596,54.0596,200.0
2015-08-05 10:20:00,69.33,69.44,69.33,69.43,300.0,54.326,54.4122,54.326,54.4044,300.0
2015-08-05 10:25:00,69.2,69.2,69.14,69.14,600.0,54.2242,54.2242,54.1772,54.1772,600.0
2015-08-05 10:30:00,69.85,69.85,69.37,69.37,600.0,54.7335,54.7335,54.3574,54.3574,600.0
2015-08-05 10:35:00,69.33,69.36,68.96,68.96,1400.0,54.326,54.3495,54.0361,54.0361,1400.0
2015-08-05 10:40:00,68.69,69.21,68.69,69.21,2114.0,53.8245,54.232,53.8245,54.232,2114.0
2015-08-05 10:45:00,69.26,69.3,69.2,69.2,600.0,54.2712,54.3025,54.2242,54.2242,600.0
2015-08-05 10:50:00,69.06,69.37,69.01,69.22,1500.0,54.1145,54.3574,54.0753,54.2398,1500.0
2015-08-05 10:55:00,69.13,69.13,68.84,68.84,600.0,54.1693,54.1693,53.9421,53.9421,600.0
2015-08-05 11:00:00,68.6,68.92,68.6,68.72,2679.0,53.754,54.0048,53.754,53.8481,2679.0
2015-08-05 11:05:00,68.44,68.44,68.36,68.41,600.0,53.6286,53.6286,53.566,53.6051,600.0
2015-08-05 11:10:00,68.49,68.53,68.41,68.41,600.0,53.6678,53.6992,53.6051,53.6051,600.0
2015-08-05 11:15:00,68.59,68.68,68.57,68.57,500.0,53.7462,53.8167,53.7305,53.7305,500.0
2015-08-05 11:20:00,68.67,68.72,68.67,68.72,300.0,53.8089,53.8481,53.8089,53.8481,300.0
2015-08-05 11:25:00,68.69,68.77,68.69,68.77,400.0,53.8245,53.8872,53.8245,53.8872,400.0
2015-08-05 11:30:00,68.74,69.21,68.74,69.19,1600.0,53.8637,54.232,53.8637,54.2163,1600.0
2015-08-05 11:35:00,69.26,69.35,69.19,69.19,600.0,54.2712,54.3417,54.2163,54.2163,600.0
2015-08-05 11:40:00,69.05,69.05,69.01,69.02,800.0,54.1066,54.1066,54.0753,54.0831,800.0
2015-08-05 11:45:00,69.03,69.06,68.9,68.91,700.0,54.091,54.1145,53.9891,53.9969,700.0
2015-08-05 11:50:00,68.73,68.84,68.73,68.84,800.0,53.8559,53.9421,53.8559,53.9421,800.0
2015-08-05 11:55:00,68.97,69.04,68.83,68.83,1000.0,54.0439,54.0988,53.9342,53.9342,1000.0
2015-08-05 12:00:00,68.89,68.9,68.73,68.73,600.0,53.9813,53.9891,53.8559,53.8559,600.0
2015-08-05 12:05:00,68.56,68.56,68.18,68.18,8362.0,53.7227,53.7227,53.4249,53.4249,8362.0
2015-08-05 12:10:00,68.04,68.19,67.9,67.99,850.0,53.3152,53.4328,53.2055,53.276,850.0
2015-08-05 12:15:00,68.06,68.1,68.05,68.05,400.0,53.3309,53.3622,53.323,53.323,400.0
2015-08-05 12:20:00,68.27,68.48,68.27,68.48,400.0,53.4954,53.66,53.4954,53.66,400.0
2015-08-05 12:25:00,68.3,68.3,68.23,68.3,800.0,53.5189,53.5189,53.4641,53.5189,800.0
2015-08-05 12:30:00,68.32,68.37,68.08,68.15,900.0,53.5346,53.5738,53.3466,53.4014,900.0
2015-08-05 12:35:00,68.15,68.15,67.99,67.99,800.0,53.4014,53.4014,53.276,53.276,800.0
2015-08-05 12:40:00,68.11,68.11,68.11,68.11,100.0,53.3701,53.3701,53.3701,53.3701,100.0
2015-08-05 12:45:00,68.14,68.14,68.0,68.04,900.0,53.3936,53.3936,53.2839,53.3152,900.0
2015-08-05 12:50:00,67.92,67.92,67.56,67.56,900.0,53.2212,53.2212,52.9391,52.9391,900.0
2015-08-05 12:55:00,67.53,67.8,67.53,67.6,1200.0,52.9156,53.1272,52.9156,52.9704,1200.0
2015-08-05 13:00:00,67.73,67.98,67.73,67.98,1900.0,53.0723,53.2682,53.0723,53.2682,1900.0
2015-08-05 13:05:00,67.96,68.14,67.96,68.14,1400.0,53.2525,53.3936,53.2525,53.3936,1400.0
2015-08-05 13:10:00,68.14,68.14,68.0,68.1,800.0,53.3936,53.3936,53.2839,53.3622,800.0
2015-08-05 13:15:00,68.04,68.44,68.04,68.43,2900.0,53.3152,53.6286,53.3152,53.6208,2900.0
2015-08-05 13:20:00,68.4,68.5,68.3,68.3,1300.0,53.5973,53.6757,53.5189,53.5189,1300.0
2015-08-05 13:25:00,68.34,68.65,68.34,68.65,3821.0,53.5503,53.7932,53.5503,53.7932,3821.0
2015-08-05 13:30:00,68.68,68.72,68.51,68.51,1600.0,53.8167,53.8481,53.6835,53.6835,1600.0
2015-08-05 13:35:00,68.26,68.26,68.06,68.23,1200.0,53.4876,53.4876,53.3309,53.4641,1200.0
2015-08-05 13:40:00,68.29,68.6,68.29,68.53,2547.0,53.5111,53.754,53.5111,53.6992,2547.0
2015-08-05 13:45:00,68.63,68.63,68.43,68.45,1100.0,53.7775,53.7775,53.6208,53.6365,1100.0
2015-08-05 13:50:00,68.46,68.5,68.21,68.22,2000.0,53.6443,53.6757,53.4484,53.4563,2000.0
2015-08-05 13:55:00,68.31,68.47,68.31,68.35,700.0,53.5268,53.6522,53.5268,53.5581,700.0
2015-08-05 14:00:00,68.18,68.41,68.16,68.41,400.0,53.4249,53.6051,53.4092,53.6051,400.0
2015-08-05 14:05:00,68.3,68.3,68.3,68.3,400.0,53.5189,53.5189,53.5189,53.5189,400.0
2015-08-05 14:10:00,68.29,68.33,68.09,68.09,2000.0,53.5111,53.5425,53.3544,53.3544,2000.0
2015-08-05 14:15:00,68.15,68.24,68.06,68.24,2900.0,53.4014,53.4719,53.3309,53.4719,2900.0
2015-08-05 14:20:00,68.02,68.13,68.02,68.08,1400.0,53.2995,53.3857,53.2995,53.3466,1400.0
2015-08-05 14:25:00,68.01,68.2,68.01,68.2,1911.0,53.2917,53.4406,53.2917,53.4406,1911.0
2015-08-05 14:30:00,68.32,68.32,68.07,68.09,1525.0,53.5346,53.5346,53.3387,53.3544,1525.0
2015-08-05 14:35:00,68.12,68.34,68.12,68.12,2200.0,53.3779,53.5503,53.3779,53.3779,2200.0
2015-08-05 14:40:00,68.2,68.28,68.03,68.15,2100.0,53.4406,53.5033,53.3074,53.4014,2100.0
2015-08-05 14:45:00,68.12,68.21,68.11,68.19,1600.0,53.3779,53.4484,53.3701,53.4328,1600.0
2015-08-05 14:50:00,68.27,68.27,67.91,68.09,1100.0,53.4954,53.4954,53.2133,53.3544,1100.0
2015-08-05 14:55:00,68.08,68.09,68.04,68.08,1300.0,53.3466,53.3544,53.3152,53.3466,1300.0
2015-08-05 15:00:00,68.08,68.27,68.07,68.22,7000.0,53.3466,53.4954,53.3387,53.4563,7000.0
2015-08-05 15:05:00,68.04,68.32,68.04,68.32,2900.0,53.3152,53.5346,53.3152,53.5346,2900.0
2015-08-05 15:10:00,68.3,68.31,68.14,68.25,2690.0,53.5189,53.5268,53.3936,53.4798,2690.0
2015-08-05 15:15:00,68.04,68.14,67.99,68.14,3244.0,53.3152,53.3936,53.276,53.3936,3244.0
2015-08-05 15:20:00,68.17,68.28,68.14,68.24,2785.0,53.4171,53.5033,53.3936,53.4719,2785.0
2015-08-05 15:25:00,68.28,68.28,68.03,68.03,2200.0,53.5033,53.5033,53.3074,53.3074,2200.0
2015-08-05 15:30:00,68.03,68.17,68.03,68.17,2760.0,53.3074,53.4171,53.3074,53.4171,2760.0
2015-08-05 15:35:00,68.17,68.48,68.14,68.44,2600.0,53.4171,53.66,53.3936,53.6286,2600.0
2015-08-05 15:40:00,68.34,68.36,68.11,68.11,1200.0,53.5503,53.566,53.3701,53.3701,1200.0
2015-08-05 15:45:00,68.13,68.5,68.13,68.49,3032.0,53.3857,53.6757,53.3857,53.6678,3032.0
2015-08-05 15:50:00,68.5,68.55,68.37,68.48,3000.0,53.6757,53.7148,53.5738,53.66,3000.0
2015-08-05 15:55:00,68.49,68.52,68.28,68.45,3400.0,53.6678,53.6913,53.5033,53.6365,3400.0
2015-08-06 09:30:00,68.73,68.73,68.11,68.11,600.0,53.8559,53.8559,53.3701,53.3701,600.0
2015-08-06 09:35:00,68.08,68.08,66.31,66.73,1400.0,53.3466,53.3466,51.9596,52.2887,1400.0
2015-08-06 09:40:00,66.82,67.35,66.74,66.88,4393.0,52.3592,52.7745,52.2966,52.4063,4393.0
2015-08-06 09:45:00,66.9,67.71,66.9,67.71,1236.0,52.4219,53.0566,52.4219,53.0566,1236.0
2015-08-06 09:50:00,67.61,67.72,67.0,67.0,1000.0,52.9783,53.0645,52.5003,52.5003,1000.0
2015-08-06 09:55:00,66.49,66.66,66.23,66.66,1800.0,52.1007,52.2339,51.8969,52.2339,1800.0
2015-08-06 10:00:00,66.91,66.91,66.68,66.68,1800.0,52.4298,52.4298,52.2495,52.2495,1800.0
2015-08-06 10:05:00,66.74,67.0,66.64,66.82,2300.0,52.2966,52.5003,52.2182,52.3592,2300.0
2015-08-06 10:10:00,66.85,67.12,66.85,66.91,1600.0,52.3827,52.5943,52.3827,52.4298,1600.0
2015-08-06 10:15:00,67.02,67.6,66.83,67.36,1700.0,52.516,52.9704,52.3671,52.7824,1700.0
2015-08-06 10:20:00,67.09,67.12,66.89,67.12,700.0,52.5708,52.5943,52.4141,52.5943,700.0
2015-08-06 10:25:00,67.13,67.13,67.04,67.05,500.0,52.6022,52.6022,52.5316,52.5395,500.0
2015-08-06 10:30:00,67.08,68.05,67.01,68.05,3218.0,52.563,53.323,52.5081,53.323,3218.0
2015-08-06 10:35:00,68.01,68.01,67.65,67.99,2200.0,53.2917,53.2917,53.0096,53.276,2200.0
2015-08-06 10:40:00,68.1,68.36,67.8,68.28,1248.0,53.3622,53.566,53.1272,53.5033,1248.0
2015-08-06 10:45:00,68.29,68.87,68.28,68.87,3287.0,53.5111,53.9656,53.5033,53.9656,3287.0
2015-08-06 10:50:00,68.69,68.82,68.66,68.68,2317.0,53.8245,53.9264,53.801,53.8167,2317.0
2015-08-06 10:55:00,68.64,68.75,67.97,67.97,3100.0,53.7854,53.8716,53.2604,53.2604,3100.0
2015-08-06 11:00:00,67.94,68.24,67.94,68.06,6406.0,53.2369,53.4719,53.2369,53.3309,6406.0
2015-08-06 11:05:00,68.02,68.03,67.81,67.81,2094.0,53.2995,53.3074,53.135,53.135,2094.0
2015-08-06 11:10:00,67.84,68.11,67.79,67.95,2600.0,53.1585,53.3701,53.1193,53.2447,2600.0
2015-08-06 11:15:00,67.71,67.87,67.62,67.82,2000.0,53.0566,53.182,52.9861,53.1428,2000.0
2015-08-06 11:20:00,67.63,67.67,66.97,67.02,2698.0,52.9939,53.0253,52.4768,52.516,2698.0
2015-08-06 11:25:00,66.84,66.92,66.21,66.28,1300.0,52.3749,52.4376,51.8813,51.9361,1300.0
2015-08-06 11:30:00,66.29,66.9,66.29,66.88,2600.0,51.9439,52.4219,51.9439,52.4063,2600.0
2015-08-06 11:35:00,66.94,67.05,66.88,66.92,1000.0,52.4533,52.5395,52.4063,52.4376,1000.0
2015-08-06 11:40:00,66.88,67.12,66.68,66.92,2150.0,52.4063,52.5943,52.2495,52.4376,2150.0
2015-08-06 11:45:00,66.86,67.11,66.65,67.11,2100.0,52.3906,52.5865,52.226,52.5865,2100.0
2015-08-06 11:50:00,66.86,66.95,66.7,66.93,3100.0,52.3906,52.4611,52.2652,52.4454,3100.0
2015-08-06 11:55:00,66.98,67.06,66.75,67.0,4000.0,52.4846,52.5473,52.3044,52.5003,4000.0
2015-08-06 12:00:00,66.84,67.15,66.84,67.02,4600.0,52.3749,52.6178,52.3749,52.516,4600.0
2015-08-06 12:05:00,67.05,67.13,66.9,66.94,2635.0,52.5395,52.6022,52.4219,52.4533,2635.0
2015-08-06 12:10:00,67.0,67.34,66.98,67.34,2300.0,52.5003,52.7667,52.4846,52.7667,2300.0
2015-08-06 12:15:00,67.5,67.63,67.46,67.48,1300.0,52.8921,52.9939,52.8607,52.8764,1300.0
2015-08-06 12:20:00,67.36,67.47,67.14,67.4,2254.0,52.7824,52.8686,52.61,52.8137,2254.0
2015-08-06 12:25:00,67.41,67.87,67.41,67.87,1900.0,52.8216,53.182,52.8216,53.182,1900.0
2015-08-06 12:30:00,67.88,67.88,67.36,67.46,700.0,53.1898,53.1898,52.7824,52.8607,700.0
2015-08-06 12:35:00,67.44,67.58,67.24,67.58,700.0,52.8451,52.9548,52.6883,52.9548,700.0
2015-08-06 12:40:00,67.59,67.8,67.57,67.66,1798.0,52.9626,53.1272,52.9469,53.0175,1798.0
2015-08-06 12:45:00,67.57,67.94,67.48,67.94,700.0,52.9469,53.2369,52.8764,53.2369,700.0
2015-08-06 12:50:00,67.89,67.89,67.71,67.83,641.0,53.1977,53.1977,53.0566,53.1507,641.0
2015-08-06 12:55:00,68.02,68.06,67.96,68.02,1000.0,53.2995,53.3309,53.2525,53.2995,1000.0
2015-08-06 13:00:00,68.08,68.29,67.95,68.25,2100.0,53.3466,53.5111,53.2447,53.4798,2100.0
2015-08-06 13:05:00,68.18,68.69,68.18,68.61,1800.0,53.4249,53.8245,53.4249,53.7619,1800.0
2015-08-06 13:10:00,68.44,68.86,68.44,68.86,900.0,53.6286,53.9578,53.6286,53.9578,900.0
2015-08-06 13:15:00,68.87,69.24,68.84,69.24,2522.0,53.9656,54.2555,53.9421,54.2555,2522.0
2015-08-06 13:20:00,69.31,69.4,69.19,69.4,1825.0,54.3104,54.3809,54.2163,54.3809,1825.0
2015-08-06 13:25:00,69.3,69.35,69.14,69.22,5576.0,54.3025,54.3417,54.1772,54.2398,5576.0
2015-08-06 13:30:00,69.24,69.53,69.24,69.53,3225.0,54.2555,54.4828,54.2555,54.4828,3225.0
2015-08-06 13:35:00,69.47,69.47,68.82,68.86,4776.0,54.4357,54.4357,53.9264,53.9578,4776.0
2015-08-06 13:40:00,68.77,69.33,68.66,69.33,2300.0,53.8872,54.326,53.801,54.326,2300.0
2015-08-06 13:45:00,69.36,69.6,69.34,69.59,1700.0,54.3495,54.5376,54.3339,54.5298,1700.0
2015-08-06 13:50:00,69.61,69.72,69.51,69.72,2600.0,54.5454,54.6316,54.4671,54.6316,2600.0
2015-08-06 13:55:00,69.74,69.74,69.26,69.39,2200.0,54.6473,54.6473,54.2712,54.3731,2200.0
2015-08-06 14:00:00,69.37,69.77,69.37,69.72,1800.0,54.3574,54.6708,54.3574,54.6316,1800.0
2015-08-06 14:05:00,69.69,69.69,69.29,69.33,1600.0,54.6081,54.6081,54.2947,54.326,1600.0
2015-08-06 14:10:00,69.22,69.43,69.09,69.42,2482.0,54.2398,54.4044,54.138,54.3966,2482.0
2015-08-06 14:15:00,69.33,69.65,69.33,69.65,1200.0,54.326,54.5768,54.326,54.5768,1200.0
2015-08-06 14:20:00,69.65,69.77,69.65,69.69,1000.0,54.5768,54.6708,54.5768,54.6081,1000.0
2015-08-06 14:25:00,69.55,69.63,69.47,69.63,1600.0,54.4984,54.5611,54.4357,54.5611,1600.0
2015-08-06 14:30:00,69.63,69.77,69.63,69.75,2000.0,54.5611,54.6708,54.5611,54.6551,2000.0
2015-08-06 14:35:00,69.84,69.87,69.66,69.66,2800.0,54.7257,54.7492,54.5846,54.5846,2800.0
2015-08-06 14:40:00,69.75,69.99,69.75,69.78,2000.0,54.6551,54.8432,54.6551,54.6787,2000.0
2015-08-06 14:45:00,69.73,70.08,69.73,69.96,1700.0,54.6395,54.9137,54.6395,54.8197,1700.0
2015-08-06 14:50:00,70.18,70.24,70.11,70.17,1900.0,54.9921,55.0391,54.9372,54.9843,1900.0
2015-08-06 14:55:00,70.14,70.33,70.08,70.33,1800.0,54.9607,55.1096,54.9137,55.1096,1800.0
2015-08-06 15:00:00,70.31,70.31,70.14,70.16,1500.0,55.094,55.094,54.9607,54.9764,1500.0
2015-08-06 15:05:00,70.25,70.66,70.25,70.65,2900.0,55.0469,55.3682,55.0469,55.3604,2900.0
2015-08-06 15:10:00,70.62,70.81,70.59,70.81,4885.0,55.3369,55.4857,55.3134,55.4857,4885.0
2015-08-06 15:15:00,70.8,70.83,70.76,70.81,1300.0,55.4779,55.5014,55.4466,55.4857,1300.0
2015-08-06 15:20:00,70.81,70.96,70.76,70.86,3300.0,55.4857,55.6033,55.4466,55.5249,3300.0
2015-08-06 15:25:00,70.85,70.96,70.81,70.82,1900.0,55.5171,55.6033,55.4857,55.4936,1900.0
2015-08-06 15:30:00,70.81,70.81,70.52,70.56,4423.0,55.4857,55.4857,55.2585,55.2899,4423.0
2015-08-06 15:35:00,70.51,70.51,70.32,70.4,3730.0,55.2507,55.2507,55.1018,55.1645,3730.0
2015-08-06 15:40:00,70.43,70.61,70.38,70.54,4650.0,55.188,55.329,55.1488,55.2742,4650.0
2015-08-06 15:45:00,70.55,70.56,70.3,70.54,4700.0,55.282,55.2899,55.0861,55.2742,4700.0
2015-08-06 15:50:00,70.48,70.54,70.38,70.53,6500.0,55.2272,55.2742,55.1488,55.2663,6500.0
2015-08-06 15:55:00,70.5,70.5,70.31,70.43,5600.0,55.2428,55.2428,55.094,55.188,5600.0
2015-08-07 09:30:00,69.92,69.92,69.92,69.92,100.0,54.7884,54.7884,54.7884,54.7884,100.0
2015-08-07 09:35:00,69.4,70.08,69.4,70.08,700.0,54.3809,54.9137,54.3809,54.9137,700.0
2015-08-07 09:40:00,70.38,70.38,70.17,70.31,2573.0,55.1488,55.1488,54.9843,55.094,2573.0
2015-08-07 09:45:00,70.84,71.38,70.84,71.14,2100.0,55.5093,55.9324,55.5093,55.7443,2100.0
2015-08-07 09:50:00,71.12,71.6,70.91,71.55,1900.0,55.7287,56.1048,55.5641,56.0656,1900.0
2015-08-07 09:55:00,70.99,71.03,70.71,70.76,1900.0,55.6268,55.6581,55.4074,55.4466,1900.0
2015-08-07 10:00:00,70.83,70.83,70.42,70.57,1000.0,55.5014,55.5014,55.1801,55.2977,1000.0
2015-08-07 10:05:00,70.57,70.57,70.57,70.57,0.0,55.2977,55.2977,55.2977,55.2977,0.0
2015-08-07 10:10:00,70.81,70.89,70.77,70.77,800.0,55.4857,55.5484,55.4544,55.4544,800.0
2015-08-07 10:15:00,70.47,70.47,70.41,70.43,1700.0,55.2193,55.2193,55.1723,55.188,1700.0
2015-08-07 10:20:00,70.65,70.66,70.65,70.66,400.0,55.3604,55.3682,55.3604,55.3682,400.0
2015-08-07 10:25:00,70.8,70.8,70.45,70.45,700.0,55.4779,55.4779,55.2037,55.2037,700.0
2015-08-07 10:30:00,70.45,70.45,70.16,70.16,1100.0,55.2037,55.2037,54.9764,54.9764,1100.0
2015-08-07 10:35:00,69.93,70.18,69.84,69.99,1600.0,54.7962,54.9921,54.7257,54.8432,1600.0
2015-08-07 10:40:00,70.01,70.31,70.01,70.18,1200.0,54.8589,55.094,54.8589,54.9921,1200.0
2015-08-07 10:45:00,69.93,70.46,69.93,70.39,500.0,54.7962,55.2115,54.7962,55.1566,500.0
2015-08-07 10:50:00,70.32,70.4,70.21,70.21,300.0,55.1018,55.1645,55.0156,55.0156,300.0
2015-08-07 10:55:00,70.1,70.26,70.1,70.26,500.0,54.9294,55.0548,54.9294,55.0548,500.0
2015-08-07 11:00:00,70.35,70.35,70.15,70.15,300.0,55.1253,55.1253,54.9686,54.9686,300.0
2015-08-07 11:05:00,70.21,70.31,70.21,70.21,1000.0,55.0156,55.094,55.0156,55.0156,1000.0
2015-08-07 11:10:00,70.14,70.44,70.14,70.44,2100.0,54.9607,55.1958,54.9607,55.1958,2100.0
2015-08-07 11:15:00,70.29,70.29,69.81,69.81,300.0,55.0783,55.0783,54.7022,54.7022,300.0
2015-08-07 11:20:00,69.94,69.94,69.8,69.8,500.0,54.804,54.804,54.6943,54.6943,500.0
2015-08-07 11:25:00,69.61,69.64,69.6,69.64,900.0,54.5454,54.569,54.5376,54.569,900.0
2015-08-07 11:30:00,69.65,70.0,69.65,69.94,1500.0,54.5768,54.851,54.5768,54.804,1500.0
2015-08-07 11:35:00,70.0,70.15,70.0,70.14,1700.0,54.851,54.9686,54.851,54.9607,1700.0
2015-08-07 11:40:00,70.23,70.31,70.01,70.19,2100.0,55.0313,55.094,54.8589,54.9999,2100.0
2015-08-07 11:45:00,70.3,70.61,70.21,70.21,6527.0,55.0861,55.329,55.0156,55.0156,6527.0
2015-08-07 11:50:00,70.25,70.25,70.01,70.02,700.0,55.0469,55.0469,54.8589,54.8667,700.0
2015-08-07 11:55:00,69.85,69.93,69.85,69.91,600.0,54.7335,54.7962,54.7335,54.7805,600.0
2015-08-07 12:00:00,69.86,70.05,69.71,69.71,2900.0,54.7413,54.8902,54.6238,54.6238,2900.0
2015-08-07 12:05:00,69.55,69.64,69.55,69.62,626.0,54.4984,54.569,54.4984,54.5533,626.0
2015-08-07 12:10:00,69.41,69.7,69.31,69.5,4300.0,54.3887,54.616,54.3104,54.4592,4300.0
2015-08-07 12:15:00,69.48,69.54,69.43,69.54,2400.0,54.4436,54.4906,54.4044,54.4906,2400.0
2015-08-07 12:20:00,69.5,69.5,69.12,69.12,828.0,54.4592,54.4592,54.1615,54.1615,828.0
2015-08-07 12:25:00,69.42,69.42,69.32,69.32,300.0,54.3966,54.3966,54.3182,54.3182,300.0
2015-08-07 12:30:00,69.24,69.41,69.19,69.41,500.0,54.2555,54.3887,54.2163,54.3887,500.0
2015-08-07 12:35:00,69.21,69.26,69.14,69.14,700.0,54.232,54.2712,54.1772,54.1772,700.0
2015-08-07 12:40:00,69.21,69.23,69.11,69.11,700.0,54.232,54.2477,54.1537,54.1537,700.0
2015-08-07 12:45:00,69.08,69.08,69.0,69.0,500.0,54.1301,54.1301,54.0675,54.0675,500.0
2015-08-07 12:50:00,68.98,69.24,68.98,69.22,1900.0,54.0518,54.2555,54.0518,54.2398,1900.0
2015-08-07 12:55:00,69.29,69.48,69.21,69.48,1100.0,54.2947,54.4436,54.232,54.4436,1100.0
2015-08-07 13:00:00,69.46,69.46,69.26,69.27,800.0,54.4279,54.4279,54.2712,54.279,800.0
2015-08-07 13:05:00,68.92,68.96,68.9,68.96,300.0,54.0048,54.0361,53.9891,54.0361,300.0
2015-08-07 13:10:00,68.95,69.29,68.95,69.28,500.0,54.0283,54.2947,54.0283,54.2869,500.0
2015-08-07 13:15:00,69.41,69.42,69.38,69.42,500.0,54.3887,54.3966,54.3652,54.3966,500.0
2015-08-07 13:20:00,69.24,69.25,69.18,69.24,400.0,54.2555,54.2634,54.2085,54.2555,400.0
2015-08-07 13:25:00,69.17,69.23,69.17,69.23,300.0,54.2007,54.2477,54.2007,54.2477,300.0
2015-08-07 13:30:00,69.31,69.53,69.31,69.53,400.0,54.3104,54.4828,54.3104,54.4828,400.0
2015-08-07 13:35:00,69.44,69.44,69.34,69.34,700.0,54.4122,54.4122,54.3339,54.3339,700.0
2015-08-07 13:40:00,69.22,69.4,69.22,69.4,700.0,54.2398,54.3809,54.2398,54.3809,700.0
2015-08-07 13:45:00,69.25,69.29,69.1,69.11,700.0,54.2634,54.2947,54.1458,54.1537,700.0
2015-08-07 13:50:00,69.13,69.13,68.84,68.86,900.0,54.1693,54.1693,53.9421,53.9578,900.0
2015-08-07 13:55:00,68.9,69.03,68.9,68.98,2200.0,53.9891,54.091,53.9891,54.0518,2200.0
2015-08-07 14:00:00,69.01,69.01,68.95,68.95,500.0,54.0753,54.0753,54.0283,54.0283,500.0
2015-08-07 14:05:00,68.93,69.09,68.93,69.09,1500.0,54.0126,54.138,54.0126,54.138,1500.0
2015-08-07 14:10:00,69.06,69.2,69.06,69.2,500.0,54.1145,54.2242,54.1145,54.2242,500.0
2015-08-07 14:15:00,69.21,69.37,69.15,69.15,600.0,54.232,54.3574,54.185,54.185,600.0
2015-08-07 14:20:00,68.99,68.99,68.89,68.91,300.0,54.0596,54.0596,53.9813,53.9969,300.0
2015-08-07 14:25:00,69.08,69.08,68.94,68.98,700.0,54.1301,54.1301,54.0204,54.0518,700.0
2015-08-07 14:30:00,69.0,69.25,69.0,69.25,1300.0,54.0675,54.2634,54.0675,54.2634,1300.0
2015-08-07 14:35:00,69.19,69.43,69.19,69.41,2000.0,54.2163,54.4044,54.2163,54.3887,2000.0
2015-08-07 14:40:00,69.27,69.27,69.18,69.19,700.0,54.279,54.279,54.2085,54.2163,700.0
2015-08-07 14:45:00,69.18,69.19,69.1,69.1,1500.0,54.2085,54.2163,54.1458,54.1458,1500.0
2015-08-07 14:50:00,69.09,69.23,69.05,69.05,1500.0,54.138,54.2477,54.1066,54.1066,1500.0
2015-08-07 14:55:00,69.01,69.08,68.97,69.03,1400.0,54.0753,54.1301,54.0439,54.091,1400.0
2015-08-07 15:00:00,68.91,68.91,68.77,68.77,1000.0,53.9969,53.9969,53.8872,53.8872,1000.0
2015-08-07 15:05:00,68.6,68.6,68.51,68.6,1300.0,53.754,53.754,53.6835,53.754,1300.0
2015-08-07 15:10:00,68.69,68.69,68.54,68.62,2200.0,53.8245,53.8245,53.707,53.7697,2200.0
2015-08-07 15:15:00,68.61,68.7,68.5,68.69,1700.0,53.7619,53.8324,53.6757,53.8245,1700.0
2015-08-07 15:20:00,68.59,68.72,68.47,68.71,3300.0,53.7462,53.8481,53.6522,53.8402,3300.0
2015-08-07 15:25:00,68.67,68.72,68.52,68.63,4400.0,53.8089,53.8481,53.6913,53.7775,4400.0
2015-08-07 15:30:00,68.57,68.73,68.54,68.73,3400.0,53.7305,53.8559,53.707,53.8559,3400.0
2015-08-07 15:35:00,68.67,68.67,68.43,68.61,4000.0,53.8089,53.8089,53.6208,53.7619,4000.0
2015-08-07 15:40:00,68.63,68.76,68.59,68.72,3300.0,53.7775,53.8794,53.7462,53.8481,3300.0
2015-08-07 15:45:00,68.69,68.9,68.65,68.85,3848.0,53.8245,53.9891,53.7932,53.9499,3848.0
2015-08-07 15:50:00,68.86,68.92,68.84,68.9,3000.0,53.9578,54.0048,53.9421,53.9891,3000.0
2015-08-07 15:55:00,68.89,68.89,68.68,68.8,5000.0,53.9813,53.9813,53.8167,53.9107,5000.0
2015-08-10 09:30:00,69.75,69.75,69.75,69.75,200.0,54.6551,54.6551,54.6551,54.6551,200.0
2015-08-10 09:35:00,68.84,69.0,68.82,69.0,600.0,53.9421,54.0675,53.9264,54.0675,600.0
2015-08-10 09:40:00,69.33,69.33,69.11,69.11,1200.0,54.326,54.326,54.1537,54.1537,1200.0
2015-08-10 09:45:00,70.05,70.05,69.58,69.88,1264.0,54.8902,54.8902,54.5219,54.757,1264.0
2015-08-10 09:50:00,70.04,70.22,70.03,70.22,1400.0,54.8824,55.0234,54.8746,55.0234,1400.0
2015-08-10 09:55:00,70.26,70.64,70.26,70.48,600.0,55.0548,55.3525,55.0548,55.2272,600.0
2015-08-10 10:00:00,70.31,70.31,69.83,69.83,400.0,55.094,55.094,54.7178,54.7178,400.0
2015-08-10 10:05:00,69.9,70.37,69.9,70.21,700.0,54.7727,55.141,54.7727,55.0156,700.0
2015-08-10 10:10:00,70.12,70.37,70.08,70.34,2900.0,54.9451,55.141,54.9137,55.1175,2900.0
2015-08-10 10:15:00,70.46,70.66,70.35,70.35,3842.0,55.2115,55.3682,55.1253,55.1253,3842.0
2015-08-10 10:20:00,70.32,70.58,70.32,70.46,700.0,55.1018,55.3055,55.1018,55.2115,700.0
2015-08-10 10:25:00,70.42,70.87,70.42,70.75,1400.0,55.1801,55.5328,55.1801,55.4387,1400.0
2015-08-10 10:30:00,70.76,70.81,70.66,70.8,1400.0,55.4466,55.4857,55.3682,55.4779,1400.0
2015-08-10 10:35:00,70.85,70.85,70.52,70.68,2700.0,55.5171,55.5171,55.2585,55.3839,2700.0
2015-08-10 10:40:00,70.87,70.87,70.59,70.7,3452.0,55.5328,55.5328,55.3134,55.3996,3452.0
2015-08-10 10:45:00,70.78,70.83,70.51,70.64,1900.0,55.4622,55.5014,55.2507,55.3525,1900.0
2015-08-10 10:50:00,70.68,70.68,70.27,70.36,700.0,55.3839,55.3839,55.0626,55.1331,700.0
2015-08-10 10:55:00,70.21,70.62,70.2,70.62,1700.0,55.0156,55.3369,55.0078,55.3369,1700.0
2015-08-10 11:00:00,70.72,70.72,70.48,70.54,1336.0,55.4152,55.4152,55.2272,55.2742,1336.0
2015-08-10 11:05:00,70.62,70.72,70.51,70.51,2675.0,55.3369,55.4152,55.2507,55.2507,2675.0
2015-08-10 11:10:00,70.6,70.6,70.32,70.36,800.0,55.3212,55.3212,55.1018,55.1331,800.0
2015-08-10 11:15:00,70.31,70.4,70.16,70.4,2300.0,55.094,55.1645,54.9764,55.1645,2300.0
2015-08-10 11:20:00,70.48,70.51,70.33,70.38,1600.0,55.2272,55.2507,55.1096,55.1488,1600.0
2015-08-10 11:25:00,70.55,70.65,70.23,70.27,1600.0,55.282,55.3604,55.0313,55.0626,1600.0
2015-08-10 11:30:00,70.32,70.51,70.3,70.33,2501.0,55.1018,55.2507,55.0861,55.1096,2501.0
2015-08-10 11:35:00,70.3,70.53,70.3,70.42,1111.0,55.0861,55.2663,55.0861,55.1801,1111.0
2015-08-10 11:40:00,70.48,70.53,70.36,70.36,2209.0,55.2272,55.2663,55.1331,55.1331,2209.0
2015-08-10 11:45:00,70.49,70.53,70.35,70.4,1100.0,55.235,55.2663,55.1253,55.1645,1100.0
2015-08-10 11:50:00,70.44,70.51,70.38,70.44,2375.0,55.1958,55.2507,55.1488,55.1958,2375.0
2015-08-10 11:55:00,70.56,70.56,70.41,70.41,1600.0,55.2899,55.2899,55.1723,55.1723,1600.0
2015-08-10 12:00:00,70.31,70.31,70.21,70.21,400.0,55.094,55.094,55.0156,55.0156,400.0
2015-08-10 12:05:00,70.09,70.1,69.85,69.87,1800.0,54.9216,54.9294,54.7335,54.7492,1800.0
2015-08-10 12:10:00,69.84,70.19,69.84,70.19,800.0,54.7257,54.9999,54.7257,54.9999,800.0
2015-08-10 12:15:00,70.2,70.49,70.15,70.37,900.0,55.0078,55.235,54.9686,55.141,900.0
2015-08-10 12:20:00,70.39,70.48,70.11,70.4,1525.0,55.1566,55.2272,54.9372,55.1645,1525.0
2015-08-10 12:25:00,70.41,70.51,70.41,70.51,300.0,55.1723,55.2507,55.1723,55.2507,300.0
2015-08-10 12:30:00,70.52,70.52,70.45,70.47,800.0,55.2585,55.2585,55.2037,55.2193,800.0
2015-08-10 12:35:00,70.86,70.86,70.64,70.7,3833.0,55.5249,55.5249,55.3525,55.3996,3833.0
2015-08-10 12:40:00,70.8,70.85,70.75,70.82,7527.0,55.4779,55.5171,55.4387,55.4936,7527.0
2015-08-10 12:45:00,70.9,70.9,70.78,70.78,2604.0,55.5563,55.5563,55.4622,55.4622,2604.0
2015-08-10 12:50:00,70.83,70.83,70.74,70.82,800.0,55.5014,55.5014,55.4309,55.4936,800.0
2015-08-10 12:55:00,70.86,70.95,70.78,70.95,2111.0,55.5249,55.5955,55.4622,55.5955,2111.0
2015-08-10 13:00:00,70.91,70.91,70.57,70.69,1800.0,55.5641,55.5641,55.2977,55.3917,1800.0
2015-08-10 13:05:00,70.75,70.85,70.67,70.67,1492.0,55.4387,55.5171,55.376,55.376,1492.0
2015-08-10 13:10:00,70.68,70.73,70.5,70.5,500.0,55.3839,55.4231,55.2428,55.2428,500.0
2015-08-10 13:15:00,70.5,70.62,70.47,70.51,1700.0,55.2428,55.3369,55.2193,55.2507,1700.0
2015-08-10 13:20:00,70.51,70.8,70.51,70.8,1300.0,55.2507,55.4779,55.2507,55.4779,1300.0
2015-08-10 13:25:00,70.82,70.82,70.58,70.8,1951.0,55.4936,55.4936,55.3055,55.4779,1951.0
2015-08-10 13:30:00,70.66,70.79,70.66,70.78,2400.0,55.3682,55.4701,55.3682,55.4622,2400.0
2015-08-10 13:35:00,70.76,70.9,70.7,70.7,3500.0,55.4466,55.5563,55.3996,55.3996,3500.0
2015-08-10 13:40:00,70.69,70.75,70.59,70.59,2562.0,55.3917,55.4387,55.3134,55.3134,2562.0
2015-08-10 13:45:00,70.52,70.72,70.52,70.72,900.0,55.2585,55.4152,55.2585,55.4152,900.0
2015-08-10 13:50:00,70.69,70.72,70.29,70.29,3789.0,55.3917,55.4152,55.0783,55.0783,3789.0
2015-08-10 13:55:00,70.47,70.54,70.47,70.47,1100.0,55.2193,55.2742,55.2193,55.2193,1100.0
2015-08-10 14:00:00,70.43,70.58,70.22,70.22,1400.0,55.188,55.3055,55.0234,55.0234,1400.0
2015-08-10 14:05:00,70.24,70.62,70.24,70.38,1000.0,55.0391,55.3369,55.0391,55.1488,1000.0
2015-08-10 14:10:00,70.49,70.63,70.4,70.53,2000.0,55.235,55.3447,55.1645,55.2663,2000.0
2015-08-10 14:15:00,70.48,70.53,70.31,70.46,2700.0,55.2272,55.2663,55.094,55.2115,2700.0
2015-08-10 14:20:00,70.48,70.51,70.35,70.51,800.0,55.2272,55.2507,55.1253,55.2507,800.0
2015-08-10 14:25:00,70.41,70.41,70.33,70.38,1300.0,55.1723,55.1723,55.1096,55.1488,1300.0
2015-08-10 14:30:00,70.41,70.41,70.04,70.04,1286.0,55.1723,55.1723,54.8824,54.8824,1286.0
2015-08-10 14:35:00,70.04,70.13,69.98,70.03,3200.0,54.8824,54.9529,54.8354,54.8746,3200.0
2015-08-10 14:40:00,70.07,70.15,70.03,70.07,3123.0,54.9059,54.9686,54.8746,54.9059,3123.0
2015-08-10 14:45:00,70.08,70.12,70.0,70.12,2100.0,54.9137,54.9451,54.851,54.9451,2100.0
2015-08-10 14:50:00,70.06,70.12,70.05,70.07,3600.0,54.8981,54.9451,54.8902,54.9059,3600.0
2015-08-10 14:55:00,70.06,70.36,70.0,70.3,1700.0,54.8981,55.1331,54.851,55.0861,1700.0
2015-08-10 15:00:00,70.24,70.24,70.14,70.16,1100.0,55.0391,55.0391,54.9607,54.9764,1100.0
2015-08-10 15:05:00,70.14,70.29,70.06,70.26,2100.0,54.9607,55.0783,54.8981,55.0548,2100.0
2015-08-10 15:10:00,70.22,70.31,70.15,70.27,1100.0,55.0234,55.094,54.9686,55.0626,1100.0
2015-08-10 15:15:00,70.27,70.3,70.09,70.16,2800.0,55.0626,55.0861,54.9216,54.9764,2800.0
2015-08-10 15:20:00,70.1,70.36,70.04,70.27,1200.0,54.9294,55.1331,54.8824,55.0626,1200.0
2015-08-10 15:25:00,70.45,70.55,70.37,70.54,2500.0,55.2037,55.282,55.141,55.2742,2500.0
2015-08-10 15:30:00,70.54,70.68,70.39,70.39,2500.0,55.2742,55.3839,55.1566,55.1566,2500.0
2015-08-10 15:35:00,70.5,70.67,70.5,70.67,2021.0,55.2428,55.376,55.2428,55.376,2021.0
2015-08-10 15:40:00,70.61,70.64,70.44,70.51,2200.0,55.329,55.3525,55.1958,55.2507,2200.0
2015-08-10 15:45:00,70.43,70.46,70.16,70.17,3398.0,55.188,55.2115,54.9764,54.9843,3398.0
2015-08-10 15:50:00,70.25,70.36,70.03,70.05,4978.0,55.0469,55.1331,54.8746,54.8902,4978.0
2015-08-10 15:55:00,70.01,70.19,69.98,70.19,3940.0,54.8589,54.9999,54.8354,54.9999,3940.0
2015-08-11 09:30:00,68.73,68.91,68.0,68.56,5555.0,53.8559,53.9969,53.2839,53.7227,5555.0
2015-08-11 09:35:00,68.58,69.26,68.02,69.26,4191.0,53.7384,54.2712,53.2995,54.2712,4191.0
2015-08-11 09:40:00,69.56,69.56,69.39,69.48,1200.0,54.5063,54.5063,54.3731,54.4436,1200.0
2015-08-11 09:45:00,69.61,69.64,69.31,69.31,1100.0,54.5454,54.569,54.3104,54.3104,1100.0
2015-08-11 09:50:00,69.29,69.67,69.21,69.29,800.0,54.2947,54.5925,54.232,54.2947,800.0
2015-08-11 09:55:00,69.44,69.52,69.44,69.47,600.0,54.4122,54.4749,54.4122,54.4357,600.0
2015-08-11 10:00:00,69.47,69.69,69.35,69.35,900.0,54.4357,54.6081,54.3417,54.3417,900.0
2015-08-11 10:05:00,69.44,70.15,69.44,69.8,1200.0,54.4122,54.9686,54.4122,54.6943,1200.0
2015-08-11 10:10:00,69.82,69.82,69.48,69.59,1000.0,54.71,54.71,54.4436,54.5298,1000.0
2015-08-11 10:15:00,69.45,69.52,69.45,69.52,300.0,54.4201,54.4749,54.4201,54.4749,300.0
2015-08-11 10:20:00,69.7,69.7,69.62,69.62,1000.0,54.616,54.616,54.5533,54.5533,1000.0
2015-08-11 10:25:00,69.65,69.65,69.27,69.28,600.0,54.5768,54.5768,54.279,54.2869,600.0
2015-08-11 10:30:00,69.33,69.8,69.33,69.73,800.0,54.326,54.6943,54.326,54.6395,800.0
2015-08-11 10:35:00,69.63,69.82,69.63,69.77,503.0,54.5611,54.71,54.5611,54.6708,503.0
2015-08-11 10:40:00,69.92,70.05,69.86,69.86,700.0,54.7884,54.8902,54.7413,54.7413,700.0
2015-08-11 10:45:00,69.79,69.8,69.76,69.76,300.0,54.6865,54.6943,54.663,54.663,300.0
2015-08-11 10:50:00,69.68,69.68,69.25,69.25,2500.0,54.6003,54.6003,54.2634,54.2634,2500.0
2015-08-11 10:55:00,69.26,69.53,69.26,69.4,1100.0,54.2712,54.4828,54.2712,54.3809,1100.0
2015-08-11 11:00:00,69.51,69.53,69.43,69.45,1150.0,54.4671,54.4828,54.4044,54.4201,1150.0
2015-08-11 11:05:00,69.17,69.23,69.17,69.18,700.0,54.2007,54.2477,54.2007,54.2085,700.0
2015-08-11 11:10:00,69.17,69.3,69.11,69.16,3094.0,54.2007,54.3025,54.1537,54.1928,3094.0
2015-08-11 11:15:00,69.3,69.3,68.81,68.94,2200.0,54.3025,54.3025,53.9186,54.0204,2200.0
2015-08-11 11:20:00,68.82,69.05,68.82,69.05,300.0,53.9264,54.1066,53.9264,54.1066,300.0
2015-08-11 11:25:00,68.91,68.91,68.78,68.9,1334.0,53.9969,53.9969,53.8951,53.9891,1334.0
2015-08-11 11:30:00,68.89,69.33,68.82,69.27,1900.0,53.9813,54.326,53.9264,54.279,1900.0
2015-08-11 11:35:00,69.36,69.64,69.29,69.59,2750.0,54.3495,54.569,54.2947,54.5298,2750.0
2015-08-11 11:40:00,69.77,70.02,69.77,70.02,700.0,54.6708,54.8667,54.6708,54.8667,700.0
2015-08-11 11:45:00,70.02,70.02,69.74,69.74,1334.0,54.8667,54.8667,54.6473,54.6473,1334.0
2015-08-11 11:50:00,69.67,69.67,69.36,69.36,900.0,54.5925,54.5925,54.3495,54.3495,900.0
2015-08-11 11:55:00,69.33,69.36,69.17,69.18,900.0,54.326,54.3495,54.2007,54.2085,900.0
2015-08-11 12:00:00,69.23,69.47,69.23,69.47,400.0,54.2477,54.4357,54.2477,54.4357,400.0
2015-08-11 12:05:00,69.49,69.67,69.45,69.59,2000.0,54.4514,54.5925,54.4201,54.5298,2000.0
2015-08-11 12:10:00,69.64,69.83,69.52,69.52,1100.0,54.569,54.7178,54.4749,54.4749,1100.0
2015-08-11 12:15:00,69.52,69.77,69.42,69.76,700.0,54.4749,54.6708,54.3966,54.663,700.0
2015-08-11 12:20:00,69.75,70.0,69.75,69.86,500.0,54.6551,54.851,54.6551,54.7413,500.0
2015-08-11 12:25:00,69.73,69.73,69.73,69.73,100.0,54.6395,54.6395,54.6395,54.6395,100.0
2015-08-11 12:30:00,69.81,69.82,69.72,69.72,500.0,54.7022,54.71,54.6316,54.6316,500.0
2015-08-11 12:35:00,69.72,69.74,69.6,69.7,700.0,54.6316,54.6473,54.5376,54.616,700.0
2015-08-11 12:40:00,69.29,69.29,69.22,69.22,200.0,54.2947,54.2947,54.2398,54.2398,200.0
2015-08-11 12:45:00,69.33,69.42,69.32,69.42,400.0,54.326,54.3966,54.3182,54.3966,400.0
2015-08-11 12:50:00,69.38,69.49,69.37,69.42,1300.0,54.3652,54.4514,54.3574,54.3966,1300.0
2015-08-11 12:55:00,69.42,69.42,69.37,69.37,1489.0,54.3966,54.3966,54.3574,54.3574,1489.0
2015-08-11 13:00:00,69.45,69.47,69.43,69.47,700.0,54.4201,54.4357,54.4044,54.4357,700.0
2015-08-11 13:05:00,69.55,69.61,69.38,69.38,700.0,54.4984,54.5454,54.3652,54.3652,700.0
2015-08-11 13:10:00,69.43,69.5,69.42,69.5,700.0,54.4044,54.4592,54.3966,54.4592,700.0
2015-08-11 13:15:00,69.57,69.69,69.47,69.65,1400.0,54.5141,54.6081,54.4357,54.5768,1400.0
2015-08-11 13:20:00,69.54,69.64,69.54,69.63,1844.0,54.4906,54.569,54.4906,54.5611,1844.0
2015-08-11 13:25:00,69.61,69.88,69.61,69.87,1400.0,54.5454,54.757,54.5454,54.7492,1400.0
2015-08-11 13:30:00,69.82,70.0,69.82,70.0,263.0,54.71,54.851,54.71,54.851,263.0
2015-08-11 13:35:00,69.86,70.26,69.86,70.19,7480.0,54.7413,55.0548,54.7413,54.9999,7480.0
2015-08-11 13:40:00,70.12,70.29,70.08,70.29,1000.0,54.9451,55.0783,54.9137,55.0783,1000.0
2015-08-11 13:45:00,70.35,70.35,70.15,70.16,1000.0,55.1253,55.1253,54.9686,54.9764,1000.0
2015-08-11 13:50:00,70.17,70.17,69.98,70.1,500.0,54.9843,54.9843,54.8354,54.9294,500.0
2015-08-11 13:55:00,69.96,69.96,69.55,69.56,500.0,54.8197,54.8197,54.4984,54.5063,500.0
2015-08-11 14:00:00,69.61,69.82,69.61,69.82,300.0,54.5454,54.71,54.5454,54.71,300.0
2015-08-11 14:05:00,69.59,69.72,69.57,69.72,300.0,54.5298,54.6316,54.5141,54.6316,300.0
2015-08-11 14:10:00,69.77,69.93,69.64,69.64,400.0,54.6708,54.7962,54.569,54.569,400.0
2015-08-11 14:15:00,69.58,69.75,69.58,69.75,400.0,54.5219,54.6551,54.5219,54.6551,400.0
2015-08-11 14:20:00,69.76,69.76,69.73,69.73,400.0,54.663,54.663,54.6395,54.6395,400.0
2015-08-11 14:25:00,69.8,69.89,69.8,69.89,800.0,54.6943,54.7648,54.6943,54.7648,800.0
2015-08-11 14:30:00,69.74,69.74,69.74,69.74,100.0,54.6473,54.6473,54.6473,54.6473,100.0
2015-08-11 14:35:00,69.75,69.75,69.75,69.75,700.0,54.6551,54.6551,54.6551,54.6551,700.0
2015-08-11 14:40:00,69.82,69.95,69.82,69.93,900.0,54.71,54.8119,54.71,54.7962,900.0
2015-08-11 14:45:00,69.83,69.92,69.83,69.92,600.0,54.7178,54.7884,54.7178,54.7884,600.0
2015-08-11 14:50:00,69.95,69.95,69.92,69.92,300.0,54.8119,54.8119,54.7884,54.7884,300.0
2015-08-11 14:55:00,70.24,70.34,70.2,70.21,900.0,55.0391,55.1175,55.0078,55.0156,900.0
2015-08-11 15:00:00,70.24,70.29,70.16,70.29,1423.0,55.0391,55.0783,54.9764,55.0783,1423.0
2015-08-11 15:05:00,70.31,70.31,70.12,70.21,600.0,55.094,55.094,54.9451,55.0156,600.0
2015-08-11 15:10:00,70.3,70.6,70.3,70.6,1300.0,55.0861,55.3212,55.0861,55.3212,1300.0
2015-08-11 15:15:00,70.56,70.56,70.34,70.42,600.0,55.2899,55.2899,55.1175,55.1801,600.0
2015-08-11 15:20:00,70.46,70.49,70.37,70.39,700.0,55.2115,55.235,55.141,55.1566,700.0
2015-08-11 15:25:00,70.47,70.69,70.43,70.67,1100.0,55.2193,55.3917,55.188,55.376,1100.0
2015-08-11 15:30:00,70.69,70.69,70.52,70.57,900.0,55.3917,55.3917,55.2585,55.2977,900.0
2015-08-11 15:35:00,70.58,70.83,70.58,70.76,1200.0,55.3055,55.5014,55.3055,55.4466,1200.0
2015-08-11 15:40:00,70.7,70.82,70.7,70.7,1300.0,55.3996,55.4936,55.3996,55.3996,1300.0
2015-08-11 15:45:00,70.7,70.91,70.7,70.85,2100.0,55.3996,55.5641,55.3996,55.5171,2100.0
2015-08-11 15:50:00,70.87,71.09,70.87,70.89,2803.0,55.5328,55.7052,55.5328,55.5484,2803.0
2015-08-11 15:55:00,70.88,70.98,70.85,70.93,2427.0,55.5406,55.619,55.5171,55.5798,2427.0
2015-08-12 09:30:00,70.66,70.93,70.29,70.93,1480.0,55.3682,55.5798,55.0783,55.5798,1480.0
2015-08-12 09:35:00,71.19,71.82,71.19,71.73,5150.0,55.7835,56.2772,55.7835,56.2066,5150.0
2015-08-12 09:40:00,71.86,72.1,71.74,72.1,600.0,56.3085,56.4966,56.2145,56.4966,600.0
2015-08-12 09:45:00,72.1,72.42,72.1,72.31,1838.0,56.4966,56.7473,56.4966,56.6611,1838.0
2015-08-12 09:50:00,72.01,72.01,71.77,71.77,200.0,56.4261,56.4261,56.238,56.238,200.0
2015-08-12 09:55:00,71.71,71.71,71.31,71.31,400.0,56.191,56.191,55.8775,55.8775,400.0
2015-08-12 10:00:00,71.37,71.37,71.01,71.11,2173.0,55.9246,55.9246,55.6425,55.7208,2173.0
2015-08-12 10:05:00,71.03,71.03,70.52,70.52,1000.0,55.6581,55.6581,55.2585,55.2585,1000.0
2015-08-12 10:10:00,70.63,70.65,70.41,70.6,825.0,55.3447,55.3604,55.1723,55.3212,825.0
2015-08-12 10:15:00,70.57,70.57,70.52,70.52,300.0,55.2977,55.2977,55.2585,55.2585,300.0
2015-08-12 10:20:00,70.62,70.62,70.12,70.12,2391.0,55.3369,55.3369,54.9451,54.9451,2391.0
2015-08-12 10:25:00,70.34,70.51,70.34,70.5,600.0,55.1175,55.2507,55.1175,55.2428,600.0
2015-08-12 10:30:00,71.0,71.0,70.71,70.71,800.0,55.6346,55.6346,55.4074,55.4074,800.0
2015-08-12 10:35:00,70.4,70.4,70.4,70.4,200.0,55.1645,55.1645,55.1645,55.1645,200.0
2015-08-12 10:40:00,70.28,70.28,70.03,70.03,200.0,55.0704,55.0704,54.8746,54.8746,200.0
2015-08-12 10:45:00,70.4,70.65,70.32,70.65,1100.0,55.1645,55.3604,55.1018,55.3604,1100.0
2015-08-12 10:50:00,70.7,70.91,70.7,70.76,1000.0,55.3996,55.5641,55.3996,55.4466,1000.0
2015-08-12 10:55:00,70.76,70.76,70.76,70.76,0.0,55.4466,55.4466,55.4466,55.4466,0.0
2015-08-12 11:00:00,71.21,71.59,71.2,71.59,500.0,55.7992,56.0969,55.7913,56.0969,500.0
2015-08-12 11:05:00,71.34,71.34,71.33,71.33,300.0,55.901,55.901,55.8932,55.8932,300.0
2015-08-12 11:10:00,71.15,71.15,70.95,70.96,1100.0,55.7522,55.7522,55.5955,55.6033,1100.0
2015-08-12 11:15:00,70.97,70.97,70.8,70.89,400.0,55.6111,55.6111,55.4779,55.5484,400.0
2015-08-12 11:20:00,71.24,71.42,71.24,71.33,600.0,55.8227,55.9637,55.8227,55.8932,600.0
2015-08-12 11:25:00,71.37,71.37,71.04,71.05,400.0,55.9246,55.9246,55.666,55.6738,400.0
2015-08-12 11:30:00,71.18,71.51,71.18,71.51,2196.0,55.7757,56.0343,55.7757,56.0343,2196.0
2015-08-12 11:35:00,71.6,71.68,71.5,71.61,1870.0,56.1048,56.1675,56.0264,56.1126,1870.0
2015-08-12 11:40:00,71.64,71.84,71.64,71.7,1719.0,56.1361,56.2928,56.1361,56.1831,1719.0
2015-08-12 11:45:00,71.53,72.02,71.52,72.02,1000.0,56.0499,56.4339,56.0421,56.4339,1000.0
2015-08-12 11:50:00,71.94,71.96,71.85,71.85,2100.0,56.3712,56.3869,56.3007,56.3007,2100.0
2015-08-12 11:55:00,71.89,71.93,71.76,71.84,1600.0,56.332,56.3634,56.2302,56.2928,1600.0
2015-08-12 12:00:00,71.69,71.77,71.31,71.36,1500.0,56.1753,56.238,55.8775,55.9167,1500.0
2015-08-12 12:05:00,71.25,71.31,71.05,71.28,11493.0,55.8305,55.8775,55.6738,55.854,11493.0
2015-08-12 12:10:00,71.43,71.58,71.3,71.58,600.0,55.9716,56.0891,55.8697,56.0891,600.0
2015-08-12 12:15:00,71.69,71.71,71.69,71.71,200.0,56.1753,56.191,56.1753,56.191,200.0
2015-08-12 12:20:00,71.51,71.51,71.5,71.5,200.0,56.0343,56.0343,56.0264,56.0264,200.0
2015-08-12 12:25:00,71.7,71.76,71.7,71.73,1100.0,56.1831,56.2302,56.1831,56.2066,1100.0
2015-08-12 12:30:00,71.76,71.81,71.76,71.77,400.0,56.2302,56.2693,56.2302,56.238,400.0
2015-08-12 12:35:00,72.13,72.13,72.11,72.11,300.0,56.5201,56.5201,56.5044,56.5044,300.0
2015-08-12 12:40:00,72.14,72.33,72.14,72.27,800.0,56.5279,56.6768,56.5279,56.6298,800.0
2015-08-12 12:45:00,72.35,72.36,72.09,72.18,1600.0,56.6925,56.7003,56.4887,56.5593,1600.0
2015-08-12 12:50:00,72.21,72.27,72.2,72.2,400.0,56.5828,56.6298,56.5749,56.5749,400.0
2015-08-12 12:55:00,72.45,72.45,72.15,72.26,1500.0,56.7708,56.7708,56.5358,56.6219,1500.0
2015-08-12 13:00:00,72.27,72.27,72.27,72.27,100.0,56.6298,56.6298,56.6298,56.6298,100.0
2015-08-12 13:05:00,72.27,72.27,72.26,72.26,200.0,56.6298,56.6298,56.6219,56.6219,200.0
2015-08-12 13:10:00,72.26,72.27,72.17,72.23,900.0,56.6219,56.6298,56.5514,56.5984,900.0
2015-08-12 13:15:00,72.28,72.28,72.2,72.2,200.0,56.6376,56.6376,56.5749,56.5749,200.0
2015-08-12 13:20:00,72.36,72.43,72.25,72.43,800.0,56.7003,56.7552,56.6141,56.7552,800.0
2015-08-12 13:25:00,72.31,72.39,72.31,72.37,400.0,56.6611,56.7238,56.6611,56.7081,400.0
2015-08-12 13:30:00,72.35,72.38,72.2,72.2,2100.0,56.6925,56.716,56.5749,56.5749,2100.0
2015-08-12 13:35:00,72.26,72.29,72.03,72.03,1150.0,56.6219,56.6455,56.4417,56.4417,1150.0
2015-08-12 13:40:00,72.16,72.2,72.08,72.08,1700.0,56.5436,56.5749,56.4809,56.4809,1700.0
2015-08-12 13:45:00,71.98,71.98,71.89,71.96,1300.0,56.4025,56.4025,56.332,56.3869,1300.0
2015-08-12 13:50:00,71.82,72.0,71.82,72.0,3428.0,56.2772,56.4182,56.2772,56.4182,3428.0
2015-08-12 13:55:00,72.2,72.2,72.11,72.11,300.0,56.5749,56.5749,56.5044,56.5044,300.0
2015-08-12 14:00:00,72.16,72.16,71.84,71.87,1300.0,56.5436,56.5436,56.2928,56.3163,1300.0
2015-08-12 14:05:00,71.86,71.86,71.86,71.86,100.0,56.3085,56.3085,56.3085,56.3085,100.0
2015-08-12 14:10:00,71.84,72.09,71.84,72.09,400.0,56.2928,56.4887,56.2928,56.4887,400.0
2015-08-12 14:15:00,72.22,72.37,72.22,72.32,1100.0,56.5906,56.7081,56.5906,56.669,1100.0
2015-08-12 14:20:00,72.24,72.24,72.21,72.21,200.0,56.6063,56.6063,56.5828,56.5828,200.0
2015-08-12 14:25:00,72.26,72.26,72.02,72.02,500.0,56.6219,56.6219,56.4339,56.4339,500.0
2015-08-12 14:30:00,71.91,71.94,71.89,71.89,1000.0,56.3477,56.3712,56.332,56.332,1000.0
2015-08-12 14:35:00,71.94,72.12,71.94,72.12,600.0,56.3712,56.5122,56.3712,56.5122,600.0
2015-08-12 14:40:00,72.04,72.41,72.04,72.41,200.0,56.4496,56.7395,56.4496,56.7395,200.0
2015-08-12 14:45:00,72.43,72.44,72.43,72.44,200.0,56.7552,56.763,56.7552,56.763,200.0
2015-08-12 14:50:00,72.41,72.85,72.41,72.85,2000.0,56.7395,57.0843,56.7395,57.0843,2000.0
2015-08-12 14:55:00,72.73,72.91,72.66,72.91,600.0,56.9902,57.1313,56.9354,57.1313,600.0
2015-08-12 15:00:00,72.84,72.93,72.75,72.93,400.0,57.0764,57.147,57.0059,57.147,400.0
2015-08-12 15:05:00,72.84,73.0,72.75,72.91,1800.0,57.0764,57.2018,57.0059,57.1313,1800.0
2015-08-12 15:10:00,73.03,73.11,72.98,73.09,2000.0,57.2253,57.288,57.1861,57.2723,2000.0
2015-08-12 15:15:00,73.1,73.1,72.88,73.04,6049.0,57.2802,57.2802,57.1078,57.2331,6049.0
2015-08-12 15:20:00,73.03,73.05,72.97,73.05,500.0,57.2253,57.241,57.1783,57.241,500.0
2015-08-12 15:25:00,73.0,73.19,72.96,73.19,700.0,57.2018,57.3507,57.1705,57.3507,700.0
2015-08-12 15:30:00,73.09,73.18,73.01,73.18,942.0,57.2723,57.3428,57.2096,57.3428,942.0
2015-08-12 15:35:00,73.2,73.2,72.87,72.9,1000.0,57.3585,57.3585,57.0999,57.1234,1000.0
2015-08-12 15:40:00,72.74,72.74,72.36,72.58,5600.0,56.9981,56.9981,56.7003,56.8727,5600.0
2015-08-12 15:45:00,72.52,72.56,72.35,72.35,1100.0,56.8257,56.857,56.6925,56.6925,1100.0
2015-08-12 15:50:00,72.43,72.49,72.32,72.47,1600.0,56.7552,56.8022,56.669,56.7865,1600.0
2015-08-12 15:55:00,72.35,72.51,72.21,72.49,2112.0,56.6925,56.8178,56.5828,56.8022,2112.0
2015-08-13 09:30:00,70.74,71.05,70.37,70.54,17213.0,55.4309,55.6738,55.141,55.2742,17213.0
2015-08-13 09:35:00,70.54,70.64,70.25,70.5,9302.0,55.2742,55.3525,55.0469,55.2428,9302.0
2015-08-13 09:40:00,70.57,70.75,70.34,70.43,5800.0,55.2977,55.4387,55.1175,55.188,5800.0
2015-08-13 09:45:00,70.46,70.69,70.35,70.35,4950.0,55.2115,55.3917,55.1253,55.1253,4950.0
2015-08-13 09:50:00,70.46,70.77,70.45,70.73,5811.0,55.2115,55.4544,55.2037,55.4231,5811.0
2015-08-13 09:55:00,70.75,70.85,70.69,70.75,10401.0,55.4387,55.5171,55.3917,55.4387,10401.0
2015-08-13 10:00:00,70.44,70.59,70.26,70.26,2800.0,55.1958,55.3134,55.0548,55.0548,2800.0
2015-08-13 10:05:00,70.4,70.62,70.2,70.62,3300.0,55.1645,55.3369,55.0078,55.3369,3300.0
2015-08-13 10:10:00,70.58,70.58,70.42,70.42,2100.0,55.3055,55.3055,55.1801,55.1801,2100.0
2015-08-13 10:15:00,70.49,70.64,70.46,70.49,4041.0,55.235,55.3525,55.2115,55.235,4041.0
2015-08-13 10:20:00,70.52,70.69,70.52,70.65,2390.0,55.2585,55.3917,55.2585,55.3604,2390.0
2015-08-13 10:25:00,70.66,70.66,70.32,70.41,5450.0,55.3682,55.3682,55.1018,55.1723,5450.0
2015-08-13 10:30:00,70.33,70.43,70.04,70.43,14074.0,55.1096,55.188,54.8824,55.188,14074.0
2015-08-13 10:35:00,70.62,70.7,70.47,70.58,3519.0,55.3369,55.3996,55.2193,55.3055,3519.0
2015-08-13 10:40:00,70.63,70.71,70.41,70.41,3834.0,55.3447,55.4074,55.1723,55.1723,3834.0
2015-08-13 10:45:00,70.41,70.66,70.4,70.66,2191.0,55.1723,55.3682,55.1645,55.3682,2191.0
2015-08-13 10:50:00,70.7,70.77,70.6,70.67,3730.0,55.3996,55.4544,55.3212,55.376,3730.0
2015-08-13 10:55:00,70.7,70.7,70.56,70.7,3819.0,55.3996,55.3996,55.2899,55.3996,3819.0
2015-08-13 11:00:00,70.58,70.78,70.4,70.47,5864.0,55.3055,55.4622,55.1645,55.2193,5864.0
2015-08-13 11:05:00,70.41,70.41,70.22,70.25,2800.0,55.1723,55.1723,55.0234,55.0469,2800.0
2015-08-13 11:10:00,70.35,70.49,70.35,70.41,1700.0,55.1253,55.235,55.1253,55.1723,1700.0
2015-08-13 11:15:00,70.5,70.56,70.48,70.55,2575.0,55.2428,55.2899,55.2272,55.282,2575.0
2015-08-13 11:20:00,70.46,70.65,70.27,70.65,3500.0,55.2115,55.3604,55.0626,55.3604,3500.0
2015-08-13 11:25:00,70.57,70.74,70.56,70.73,4450.0,55.2977,55.4309,55.2899,55.4231,4450.0
2015-08-13 11:30:00,70.75,70.78,70.55,70.72,3500.0,55.4387,55.4622,55.282,55.4152,3500.0
2015-08-13 11:35:00,70.57,70.7,70.57,70.64,700.0,55.2977,55.3996,55.2977,55.3525,700.0
2015-08-13 11:40:00,70.44,70.45,70.44,70.45,200.0,55.1958,55.2037,55.1958,55.2037,200.0
2015-08-13 11:45:00,70.5,70.5,70.29,70.33,2300.0,55.2428,55.2428,55.0783,55.1096,2300.0
2015-08-13 11:50:00,70.35,70.44,70.2,70.41,2691.0,55.1253,55.1958,55.0078,55.1723,2691.0
2015-08-13 11:55:00,70.37,70.46,70.37,70.46,800.0,55.141,55.2115,55.141,55.2115,800.0
2015-08-13 12:00:00,70.52,70.65,70.52,70.62,1905.0,55.2585,55.3604,55.2585,55.3369,1905.0
2015-08-13 12:05:00,70.56,70.6,70.4,70.4,3700.0,55.2899,55.3212,55.1645,55.1645,3700.0
2015-08-13 12:10:00,70.43,70.6,70.43,70.6,1400.0,55.188,55.3212,55.188,55.3212,1400.0
2015-08-13 12:15:00,70.6,70.68,70.59,70.63,3900.0,55.3212,55.3839,55.3134,55.3447,3900.0
2015-08-13 12:20:00,70.64,70.65,70.48,70.58,1400.0,55.3525,55.3604,55.2272,55.3055,1400.0
2015-08-13 12:25:00,70.49,70.54,70.4,70.47,6085.0,55.235,55.2742,55.1645,55.2193,6085.0
2015-08-13 12:30:00,70.43,70.43,70.32,70.38,900.0,55.188,55.188,55.1018,55.1488,900.0
2015-08-13 12:35:00,70.25,70.41,70.24,70.41,600.0,55.0469,55.1723,55.0391,55.1723,600.0
2015-08-13 12:40:00,70.49,70.58,70.49,70.58,2000.0,55.235,55.3055,55.235,55.3055,2000.0
2015-08-13 12:45:00,70.59,70.66,70.54,70.54,9031.0,55.3134,55.3682,55.2742,55.2742,9031.0
2015-08-13 12:50:00,70.52,70.57,70.47,70.52,4608.0,55.2585,55.2977,55.2193,55.2585,4608.0
2015-08-13 12:55:00,70.51,70.61,70.5,70.54,1408.0,55.2507,55.329,55.2428,55.2742,1408.0
2015-08-13 13:00:00,70.5,70.6,70.5,70.54,2153.0,55.2428,55.3212,55.2428,55.2742,2153.0
2015-08-13 13:05:00,70.56,70.57,70.53,70.57,606.0,55.2899,55.2977,55.2663,55.2977,606.0
2015-08-13 13:10:00,70.54,70.62,70.53,70.6,3400.0,55.2742,55.3369,55.2663,55.3212,3400.0
2015-08-13 13:15:00,70.54,70.7,70.52,70.66,3600.0,55.2742,55.3996,55.2585,55.3682,3600.0
2015-08-13 13:20:00,70.63,70.64,70.61,70.64,600.0,55.3447,55.3525,55.329,55.3525,600.0
2015-08-13 13:25:00,70.68,70.74,70.68,70.74,1700.0,55.3839,55.4309,55.3839,55.4309,1700.0
2015-08-13 13:30:00,70.75,70.86,70.75,70.83,5730.0,55.4387,55.5249,55.4387,55.5014,5730.0
2015-08-13 13:35:00,70.87,70.93,70.8,70.8,2100.0,55.5328,55.5798,55.4779,55.4779,2100.0
2015-08-13 13:40:00,70.94,70.97,70.88,70.91,1800.0,55.5876,55.6111,55.5406,55.5641,1800.0
2015-08-13 13:45:00,70.89,70.96,70.85,70.87,1806.0,55.5484,55.6033,55.5171,55.5328,1806.0
2015-08-13 13:50:00,70.84,70.86,70.79,70.86,2700.0,55.5093,55.5249,55.4701,55.5249,2700.0
2015-08-13 13:55:00,70.96,71.04,70.9,70.96,3400.0,55.6033,55.666,55.5563,55.6033,3400.0
2015-08-13 14:00:00,70.88,70.97,70.88,70.9,500.0,55.5406,55.6111,55.5406,55.5563,500.0
2015-08-13 14:05:00,70.87,71.1,70.87,71.1,3498.0,55.5328,55.713,55.5328,55.713,3498.0
2015-08-13 14:10:00,71.11,71.3,71.07,71.28,8550.0,55.7208,55.8697,55.6895,55.854,8550.0
2015-08-13 14:15:00,71.26,71.32,71.22,71.32,2100.0,55.8384,55.8854,55.807,55.8854,2100.0
2015-08-13 14:20:00,71.32,71.49,71.29,71.49,8243.0,55.8854,56.0186,55.8619,56.0186,8243.0
2015-08-13 14:25:00,71.46,71.71,71.46,71.71,2700.0,55.9951,56.191,55.9951,56.191,2700.0
2015-08-13 14:30:00,71.71,71.71,71.59,71.59,1900.0,56.191,56.191,56.0969,56.0969,1900.0
2015-08-13 14:35:00,71.61,71.94,71.61,71.9,2403.0,56.1126,56.3712,56.1126,56.3399,2403.0
2015-08-13 14:40:00,71.94,71.99,71.82,71.82,1800.0,56.3712,56.4104,56.2772,56.2772,1800.0
2015-08-13 14:45:00,71.75,71.75,71.58,71.75,1500.0,56.2223,56.2223,56.0891,56.2223,1500.0
2015-08-13 14:50:00,71.88,72.01,71.81,71.81,1600.0,56.3242,56.4261,56.2693,56.2693,1600.0
2015-08-13 14:55:00,71.79,71.79,71.67,71.67,1650.0,56.2537,56.2537,56.1596,56.1596,1650.0
2015-08-13 15:00:00,71.77,71.77,71.66,71.69,1500.0,56.238,56.238,56.1518,56.1753,1500.0
2015-08-13 15:05:00,71.67,71.71,71.57,71.65,2850.0,56.1596,56.191,56.0813,56.144,2850.0
2015-08-13 15:10:00,71.66,71.95,71.66,71.82,3150.0,56.1518,56.379,56.1518,56.2772,3150.0
2015-08-13 15:15:00,71.76,71.76,71.53,71.57,2800.0,56.2302,56.2302,56.0499,56.0813,2800.0
2015-08-13 15:20:00,71.62,71.65,71.56,71.59,1600.0,56.1205,56.144,56.0734,56.0969,1600.0
2015-08-13 15:25:00,71.56,71.62,71.49,71.62,1900.0,56.0734,56.1205,56.0186,56.1205,1900.0
2015-08-13 15:30:00,71.58,71.71,71.55,71.61,3740.0,56.0891,56.191,56.0656,56.1126,3740.0
2015-08-13 15:35:00,71.67,71.69,71.48,71.51,3900.0,56.1596,56.1753,56.0108,56.0343,3900.0
2015-08-13 15:40:00,71.52,71.64,71.42,71.42,3745.0,56.0421,56.1361,55.9637,55.9637,3745.0
2015-08-13 15:45:00,71.38,71.63,71.34,71.62,4334.0,55.9324,56.1283,55.901,56.1205,4334.0
2015-08-13 15:50:00,71.69,71.74,71.62,71.69,4843.0,56.1753,56.2145,56.1205,56.1753,4843.0
2015-08-13 15:55:00,71.69,71.7,71.56,71.65,5204.0,56.1753,56.1831,56.0734,56.144,5204.0
2015-08-14 09:30:00,72.46,72.79,72.46,72.56,3133.0,56.7787,57.0372,56.7787,56.857,3133.0
2015-08-14 09:35:00,72.68,72.91,72.54,72.91,2700.0,56.9511,57.1313,56.8414,57.1313,2700.0
2015-08-14 09:40:00,72.53,73.0,72.47,73.0,3725.0,56.8335,57.2018,56.7865,57.2018,3725.0
2015-08-14 09:45:00,73.11,73.11,72.32,72.32,3800.0,57.288,57.288,56.669,56.669,3800.0
2015-08-14 09:50:00,72.43,72.43,72.19,72.26,3037.0,56.7552,56.7552,56.5671,56.6219,3037.0
2015-08-14 09:55:00,71.8,72.18,71.6,72.18,3000.0,56.2615,56.5593,56.1048,56.5593,3000.0
2015-08-14 10:00:00,72.33,72.38,72.1,72.1,509.0,56.6768,56.716,56.4966,56.4966,509.0
2015-08-14 10:05:00,72.25,72.3,72.15,72.15,600.0,56.6141,56.6533,56.5358,56.5358,600.0
2015-08-14 10:10:00,72.11,72.13,72.05,72.1,1400.0,56.5044,56.5201,56.4574,56.4966,1400.0
2015-08-14 10:15:00,71.93,72.42,71.92,72.42,1400.0,56.3634,56.7473,56.3555,56.7473,1400.0
2015-08-14 10:20:00,72.33,72.49,72.25,72.49,1200.0,56.6768,56.8022,56.6141,56.8022,1200.0
2015-08-14 10:25:00,72.49,72.59,72.01,72.59,13892.0,56.8022,56.8805,56.4261,56.8805,13892.0
2015-08-14 10:30:00,72.58,72.61,72.41,72.61,5700.0,56.8727,56.8962,56.7395,56.8962,5700.0
2015-08-14 10:35:00,72.62,72.65,72.4,72.49,1508.0,56.904,56.9275,56.7317,56.8022,1508.0
2015-08-14 10:40:00,72.51,72.51,72.33,72.33,1100.0,56.8178,56.8178,56.6768,56.6768,1100.0
2015-08-14 10:45:00,72.28,72.28,72.06,72.15,800.0,56.6376,56.6376,56.4652,56.5358,800.0
2015-08-14 10:50:00,72.12,72.18,71.76,71.82,1000.0,56.5122,56.5593,56.2302,56.2772,1000.0
2015-08-14 10:55:00,71.96,72.0,71.88,72.0,3020.0,56.3869,56.4182,56.3242,56.4182,3020.0
2015-08-14 11:00:00,72.01,72.05,71.93,72.04,700.0,56.4261,56.4574,56.3634,56.4496,700.0
2015-08-14 11:05:00,72.07,72.09,72.01,72.06,1000.0,56.4731,56.4887,56.4261,56.4652,1000.0
2015-08-14 11:10:00,72.04,72.28,72.04,72.26,2000.0,56.4496,56.6376,56.4496,56.6219,2000.0
2015-08-14 11:15:00,72.17,72.17,72.07,72.11,500.0,56.5514,56.5514,56.4731,56.5044,500.0
2015-08-14 11:20:00,72.21,72.7,72.21,72.7,1200.0,56.5828,56.9667,56.5828,56.9667,1200.0
2015-08-14 11:25:00,72.8,72.85,72.65,72.65,1100.0,57.0451,57.0843,56.9275,56.9275,1100.0
2015-08-14 11:30:00,72.65,72.65,72.58,72.58,300.0,56.9275,56.9275,56.8727,56.8727,300.0
2015-08-14 11:35:00,72.86,72.89,72.86,72.89,200.0,57.0921,57.1156,57.0921,57.1156,200.0
2015-08-14 11:40:00,72.89,73.09,72.85,73.09,400.0,57.1156,57.2723,57.0843,57.2723,400.0
2015-08-14 11:45:00,73.08,73.12,73.01,73.02,700.0,57.2645,57.2958,57.2096,57.2175,700.0
2015-08-14 11:50:00,73.1,73.19,73.1,73.19,507.0,57.2802,57.3507,57.2802,57.3507,507.0
2015-08-14 11:55:00,73.14,73.2,73.1,73.2,706.0,57.3115,57.3585,57.2802,57.3585,706.0
2015-08-14 12:00:00,73.22,73.48,73.22,73.48,500.0,57.3742,57.5779,57.3742,57.5779,500.0
2015-08-14 12:05:00,73.48,73.5,73.29,73.29,700.0,57.5779,57.5936,57.429,57.429,700.0
2015-08-14 12:10:00,73.44,73.69,73.44,73.5,1005.0,57.5466,57.7425,57.5466,57.5936,1005.0
2015-08-14 12:15:00,73.54,73.63,73.54,73.58,600.0,57.6249,57.6955,57.6249,57.6563,600.0
2015-08-14 12:20:00,73.37,73.37,73.34,73.34,204.0,57.4917,57.4917,57.4682,57.4682,204.0
2015-08-14 12:25:00,73.44,73.55,73.26,73.26,5327.0,57.5466,57.6328,57.4055,57.4055,5327.0
2015-08-14 12:30:00,73.22,73.29,73.07,73.11,2678.0,57.3742,57.429,57.2567,57.288,2678.0
2015-08-14 12:35:00,72.98,73.12,72.96,73.12,800.0,57.1861,57.2958,57.1705,57.2958,800.0
2015-08-14 12:40:00,73.15,73.32,73.14,73.32,700.0,57.3193,57.4525,57.3115,57.4525,700.0
2015-08-14 12:45:00,73.08,73.08,73.08,73.08,200.0,57.2645,57.2645,57.2645,57.2645,200.0
2015-08-14 12:50:00,73.09,73.22,73.06,73.22,800.0,57.2723,57.3742,57.2488,57.3742,800.0
2015-08-14 12:55:00,73.22,73.48,73.22,73.48,1200.0,57.3742,57.5779,57.3742,57.5779,1200.0
2015-08-14 13:00:00,73.41,73.53,73.36,73.53,1002.0,57.5231,57.6171,57.4839,57.6171,1002.0
2015-08-14 13:05:00,73.61,73.68,73.46,73.61,800.0,57.6798,57.7346,57.5623,57.6798,800.0
2015-08-14 13:10:00,73.65,73.76,73.65,73.76,500.0,57.7111,57.7973,57.7111,57.7973,500.0
2015-08-14 13:15:00,73.76,73.93,73.75,73.91,1901.0,57.7973,57.9305,57.7895,57.9149,1901.0
2015-08-14 13:20:00,73.86,73.92,73.81,73.84,700.0,57.8757,57.9227,57.8365,57.86,700.0
2015-08-14 13:25:00,73.84,73.94,73.7,73.7,2505.0,57.86,57.9384,57.7503,57.7503,2505.0
2015-08-14 13:30:00,73.67,73.67,73.49,73.5,1200.0,57.7268,57.7268,57.5858,57.5936,1200.0
2015-08-14 13:35:00,73.47,73.5,73.43,73.43,2219.0,57.5701,57.5936,57.5387,57.5387,2219.0
2015-08-14 13:40:00,73.4,73.45,73.36,73.4,700.0,57.5152,57.5544,57.4839,57.5152,700.0
2015-08-14 13:45:00,73.42,73.48,73.4,73.43,1100.0,57.5309,57.5779,57.5152,57.5387,1100.0
2015-08-14 13:50:00,73.47,73.58,73.44,73.5,900.0,57.5701,57.6563,57.5466,57.5936,900.0
2015-08-14 13:55:00,73.5,73.63,73.47,73.63,701.0,57.5936,57.6955,57.5701,57.6955,701.0
2015-08-14 14:00:00,73.71,73.71,73.58,73.59,800.0,57.7581,57.7581,57.6563,57.6641,800.0
2015-08-14 14:05:00,73.58,73.58,73.49,73.51,900.0,57.6563,57.6563,57.5858,57.6014,900.0
2015-08-14 14:10:00,73.57,73.82,73.57,73.82,500.0,57.6484,57.8443,57.6484,57.8443,500.0
2015-08-14 14:15:00,73.8,73.84,73.79,73.84,600.0,57.8287,57.86,57.8208,57.86,600.0
2015-08-14 14:20:00,73.85,73.92,73.84,73.92,1900.0,57.8679,57.9227,57.86,57.9227,1900.0
2015-08-14 14:25:00,73.87,73.93,73.83,73.93,900.0,57.8835,57.9305,57.8522,57.9305,900.0
2015-08-14 14:30:00,73.87,74.16,73.84,74.13,2750.0,57.8835,58.1108,57.86,58.0873,2750.0
2015-08-14 14:35:00,74.16,74.18,74.08,74.08,1501.0,58.1108,58.1264,58.0481,58.0481,1501.0
2015-08-14 14:40:00,74.11,74.19,74.09,74.09,1000.0,58.0716,58.1343,58.0559,58.0559,1000.0
2015-08-14 14:45:00,74.05,74.05,73.83,73.83,1000.0,58.0246,58.0246,57.8522,57.8522,1000.0
2015-08-14 14:50:00,73.83,73.83,73.81,73.83,500.0,57.8522,57.8522,57.8365,57.8522,500.0
2015-08-14 14:55:00,73.88,73.97,73.83,73.92,2012.0,57.8914,57.9619,57.8522,57.9227,2012.0
2015-08-14 15:00:00,73.84,73.93,73.84,73.93,700.0,57.86,57.9305,57.86,57.9305,700.0
2015-08-14 15:05:00,73.95,73.99,73.88,73.89,700.0,57.9462,57.9776,57.8914,57.8992,700.0
2015-08-14 15:10:00,73.7,73.71,73.64,73.67,1100.0,57.7503,57.7581,57.7033,57.7268,1100.0
2015-08-14 15:15:00,73.62,73.71,73.62,73.71,1050.0,57.6876,57.7581,57.6876,57.7581,1050.0
2015-08-14 15:20:00,73.78,73.9,73.78,73.84,3239.0,57.813,57.907,57.813,57.86,3239.0
2015-08-14 15:25:00,73.82,73.86,73.73,73.75,1623.0,57.8443,57.8757,57.7738,57.7895,1623.0
2015-08-14 15:30:00,73.74,73.84,73.72,73.83,3500.0,57.7817,57.86,57.766,57.8522,3500.0
2015-08-14 15:35:00,73.75,73.83,73.7,73.83,500.0,57.7895,57.8522,57.7503,57.8522,500.0
2015-08-14 15:40:00,73.81,73.81,73.69,73.77,2200.0,57.8365,57.8365,57.7425,57.8052,2200.0
2015-08-14 15:45:00,73.77,73.9,73.71,73.9,1700.0,57.8052,57.907,57.7581,57.907,1700.0
2015-08-14 15:50:00,73.9,74.02,73.89,73.92,4700.0,57.907,58.0011,57.8992,57.9227,4700.0
2015-08-14 15:55:00,73.94,73.98,73.84,73.98,2500.0,57.9384,57.9697,57.86,57.9697,2500.0
2015-08-17 09:30:00,73.22,73.22,72.5,72.85,4520.0,57.3742,57.3742,56.81,57.0843,4520.0
2015-08-17 09:35:00,72.81,73.26,72.8,73.26,2600.0,57.0529,57.4055,57.0451,57.4055,2600.0
2015-08-17 09:40:00,73.25,73.52,73.01,73.02,2266.0,57.3977,57.6093,57.2096,57.2175,2266.0
2015-08-17 09:45:00,72.75,72.76,72.59,72.61,2425.0,57.0059,57.0137,56.8805,56.8962,2425.0
2015-08-17 09:50:00,72.54,72.84,72.53,72.78,3874.0,56.8414,57.0764,56.8335,57.0294,3874.0
2015-08-17 09:55:00,72.84,72.95,72.76,72.76,3900.0,57.0764,57.1626,57.0137,57.0137,3900.0
2015-08-17 10:00:00,72.85,72.86,72.2,72.26,4645.0,57.0843,57.0921,56.5749,56.6219,4645.0
2015-08-17 10:05:00,72.2,72.2,71.88,71.91,1700.0,56.5749,56.5749,56.3242,56.3477,1700.0
2015-08-17 10:10:00,71.88,72.02,71.76,71.97,2000.0,56.3242,56.4339,56.2302,56.3947,2000.0
2015-08-17 10:15:00,72.05,72.15,72.05,72.15,200.0,56.4574,56.5358,56.4574,56.5358,200.0
2015-08-17 10:20:00,72.31,72.31,72.09,72.11,700.0,56.6611,56.6611,56.4887,56.5044,700.0
2015-08-17 10:25:00,72.07,72.18,72.03,72.18,600.0,56.4731,56.5593,56.4417,56.5593,600.0
2015-08-17 10:30:00,72.15,72.29,72.03,72.03,3998.0,56.5358,56.6455,56.4417,56.4417,3998.0
2015-08-17 10:35:00,71.81,71.81,71.61,71.61,2400.0,56.2693,56.2693,56.1126,56.1126,2400.0
2015-08-17 10:40:00,71.73,71.76,71.73,71.76,436.0,56.2066,56.2302,56.2066,56.2302,436.0
2015-08-17 10:45:00,72.01,72.13,72.01,72.13,200.0,56.4261,56.5201,56.4261,56.5201,200.0
2015-08-17 10:50:00,72.09,72.29,72.09,72.28,2100.0,56.4887,56.6455,56.4887,56.6376,2100.0
2015-08-17 10:55:00,72.28,72.28,72.28,72.28,0.0,56.6376,56.6376,56.6376,56.6376,0.0
2015-08-17 11:00:00,72.48,72.57,72.33,72.33,800.0,56.7943,56.8649,56.6768,56.6768,800.0
2015-08-17 11:05:00,72.32,72.46,72.32,72.46,1000.0,56.669,56.7787,56.669,56.7787,1000.0
2015-08-17 11:10:00,72.57,72.75,72.57,72.75,2400.0,56.8649,57.0059,56.8649,57.0059,2400.0
2015-08-17 11:15:00,72.67,72.67,72.53,72.63,800.0,56.9432,56.9432,56.8335,56.9119,800.0
2015-08-17 11:20:00,72.69,72.95,72.69,72.92,5011.0,56.9589,57.1626,56.9589,57.1391,5011.0
2015-08-17 11:25:00,72.77,72.77,72.74,72.74,200.0,57.0216,57.0216,56.9981,56.9981,200.0
2015-08-17 11:30:00,72.59,72.74,72.59,72.74,700.0,56.8805,56.9981,56.8805,56.9981,700.0
2015-08-17 11:35:00,72.75,72.77,72.7,72.77,1300.0,57.0059,57.0216,56.9667,57.0216,1300.0
2015-08-17 11:40:00,72.66,72.7,72.5,72.55,2500.0,56.9354,56.9667,56.81,56.8492,2500.0
2015-08-17 11:45:00,72.64,72.65,72.64,72.65,400.0,56.9197,56.9275,56.9197,56.9275,400.0
2015-08-17 11:50:00,72.6,72.6,72.4,72.4,1568.0,56.8884,56.8884,56.7317,56.7317,1568.0
2015-08-17 11:55:00,72.33,72.37,72.25,72.31,2614.0,56.6768,56.7081,56.6141,56.6611,2614.0
2015-08-17 12:00:00,72.36,72.5,72.36,72.5,300.0,56.7003,56.81,56.7003,56.81,300.0
2015-08-17 12:05:00,72.57,72.6,72.49,72.49,1000.0,56.8649,56.8884,56.8022,56.8022,1000.0
2015-08-17 12:10:00,72.44,72.44,72.36,72.36,300.0,56.763,56.763,56.7003,56.7003,300.0
2015-08-17 12:15:00,72.27,72.27,72.27,72.27,100.0,56.6298,56.6298,56.6298,56.6298,100.0
2015-08-17 12:20:00,72.24,72.24,72.24,72.24,300.0,56.6063,56.6063,56.6063,56.6063,300.0
2015-08-17 12:25:00,72.37,72.37,72.07,72.14,1600.0,56.7081,56.7081,56.4731,56.5279,1600.0
2015-08-17 12:30:00,72.09,72.09,71.94,71.94,1000.0,56.4887,56.4887,56.3712,56.3712,1000.0
2015-08-17 12:35:00,71.93,71.93,71.87,71.87,200.0,56.3634,56.3634,56.3163,56.3163,200.0
2015-08-17 12:40:00,71.92,72.01,71.92,71.95,800.0,56.3555,56.4261,56.3555,56.379,800.0
2015-08-17 12:45:00,72.04,72.05,72.0,72.0,700.0,56.4496,56.4574,56.4182,56.4182,700.0
2015-08-17 12:50:00,72.0,72.15,72.0,72.15,700.0,56.4182,56.5358,56.4182,56.5358,700.0
2015-08-17 12:55:00,72.23,72.23,72.19,72.19,500.0,56.5984,56.5984,56.5671,56.5671,500.0
2015-08-17 13:00:00,72.24,72.24,72.19,72.19,700.0,56.6063,56.6063,56.5671,56.5671,700.0
2015-08-17 13:05:00,72.19,72.19,72.19,72.19,0.0,56.5671,56.5671,56.5671,56.5671,0.0
2015-08-17 13:10:00,71.98,72.21,71.98,72.03,700.0,56.4025,56.5828,56.4025,56.4417,700.0
2015-08-17 13:15:00,71.84,71.84,71.83,71.83,200.0,56.2928,56.2928,56.285,56.285,200.0
2015-08-17 13:20:00,71.96,71.96,71.96,71.96,172.0,56.3869,56.3869,56.3869,56.3869,172.0
2015-08-17 13:25:00,71.93,71.99,71.86,71.99,1000.0,56.3634,56.4104,56.3085,56.4104,1000.0
2015-08-17 13:30:00,72.0,72.02,71.92,71.92,700.0,56.4182,56.4339,56.3555,56.3555,700.0
2015-08-17 13:35:00,71.91,72.07,71.91,72.07,350.0,56.3477,56.4731,56.3477,56.4731,350.0
2015-08-17 13:40:00,72.11,72.11,71.9,71.9,500.0,56.5044,56.5044,56.3399,56.3399,500.0
2015-08-17 13:45:00,71.9,71.9,71.81,71.87,800.0,56.3399,56.3399,56.2693,56.3163,800.0
2015-08-17 13:50:00,71.97,72.0,71.97,72.0,400.0,56.3947,56.4182,56.3947,56.4182,400.0
2015-08-17 13:55:00,72.03,72.1,72.02,72.1,400.0,56.4417,56.4966,56.4339,56.4966,400.0
2015-08-17 14:00:00,72.22,72.45,72.22,72.41,800.0,56.5906,56.7708,56.5906,56.7395,800.0
2015-08-17 14:05:00,72.36,72.56,72.36,72.52,700.0,56.7003,56.857,56.7003,56.8257,700.0
2015-08-17 14:10:00,72.52,72.53,72.3,72.3,3000.0,56.8257,56.8335,56.6533,56.6533,3000.0
2015-08-17 14:15:00,72.28,72.28,72.07,72.07,400.0,56.6376,56.6376,56.4731,56.4731,400.0
2015-08-17 14:20:00,72.03,72.04,71.99,71.99,600.0,56.4417,56.4496,56.4104,56.4104,600.0
2015-08-17 14:25:00,72.11,72.11,72.11,72.11,200.0,56.5044,56.5044,56.5044,56.5044,200.0
2015-08-17 14:30:00,72.07,72.18,72.07,72.18,899.0,56.4731,56.5593,56.4731,56.5593,899.0
2015-08-17 14:35:00,72.0,72.04,72.0,72.03,335.0,56.4182,56.4496,56.4182,56.4417,335.0
2015-08-17 14:40:00,72.08,72.1,72.08,72.1,600.0,56.4809,56.4966,56.4809,56.4966,600.0
2015-08-17 14:45:00,72.15,72.34,72.15,72.34,800.0,56.5358,56.6846,56.5358,56.6846,800.0
2015-08-17 14:50:00,72.36,72.36,72.2,72.2,500.0,56.7003,56.7003,56.5749,56.5749,500.0
2015-08-17 14:55:00,72.13,72.21,72.13,72.15,700.0,56.5201,56.5828,56.5201,56.5358,700.0
2015-08-17 15:00:00,72.22,72.33,72.21,72.23,1200.0,56.5906,56.6768,56.5828,56.5984,1200.0
2015-08-17 15:05:00,72.28,72.38,72.28,72.36,1200.0,56.6376,56.716,56.6376,56.7003,1200.0
2015-08-17 15:10:00,72.39,72.45,72.3,72.3,1497.0,56.7238,56.7708,56.6533,56.6533,1497.0
2015-08-17 15:15:00,72.24,72.27,72.11,72.2,1200.0,56.6063,56.6298,56.5044,56.5749,1200.0
2015-08-17 15:20:00,72.24,72.39,72.24,72.39,500.0,56.6063,56.7238,56.6063,56.7238,500.0
2015-08-17 15:25:00,72.32,72.32,72.2,72.25,600.0,56.669,56.669,56.5749,56.6141,600.0
2015-08-17 15:30:00,72.13,72.24,72.11,72.24,1900.0,56.5201,56.6063,56.5044,56.6063,1900.0
2015-08-17 15:35:00,72.15,72.29,72.15,72.2,1500.0,56.5358,56.6455,56.5358,56.5749,1500.0
2015-08-17 15:40:00,72.29,72.38,72.25,72.36,5759.0,56.6455,56.716,56.6141,56.7003,5759.0
2015-08-17 15:45:00,72.41,72.5,72.24,72.31,2500.0,56.7395,56.81,56.6063,56.6611,2500.0
2015-08-17 15:50:00,72.28,72.33,72.2,72.31,2000.0,56.6376,56.6768,56.5749,56.6611,2000.0
2015-08-17 15:55:00,72.3,72.4,72.17,72.18,3400.0,56.6533,56.7317,56.5514,56.5593,3400.0
2015-08-18 09:30:00,72.56,72.56,72.1,72.1,800.0,56.857,56.857,56.4966,56.4966,800.0
2015-08-18 09:35:00,72.01,72.27,71.7,72.27,700.0,56.4261,56.6298,56.1831,56.6298,700.0
2015-08-18 09:40:00,72.27,72.47,72.17,72.17,400.0,56.6298,56.7865,56.5514,56.5514,400.0
2015-08-18 09:45:00,72.25,72.25,71.69,71.84,2800.0,56.6141,56.6141,56.1753,56.2928,2800.0
2015-08-18 09:50:00,72.07,72.07,72.02,72.02,550.0,56.4731,56.4731,56.4339,56.4339,550.0
2015-08-18 09:55:00,71.83,71.92,71.83,71.89,4421.0,56.285,56.3555,56.285,56.332,4421.0
2015-08-18 10:00:00,71.81,71.81,71.5,71.67,1000.0,56.2693,56.2693,56.0264,56.1596,1000.0
2015-08-18 10:05:00,71.64,71.69,71.6,71.6,467.0,56.1361,56.1753,56.1048,56.1048,467.0
2015-08-18 10:10:00,71.6,71.72,71.6,71.72,200.0,56.1048,56.1988,56.1048,56.1988,200.0
2015-08-18 10:15:00,71.72,71.72,71.72,71.72,0.0,56.1988,56.1988,56.1988,56.1988,0.0
2015-08-18 10:20:00,72.0,72.02,71.89,71.89,700.0,56.4182,56.4339,56.332,56.332,700.0
2015-08-18 10:25:00,71.83,71.83,71.82,71.82,200.0,56.285,56.285,56.2772,56.2772,200.0
2015-08-18 10:30:00,72.12,72.13,72.12,72.13,200.0,56.5122,56.5201,56.5122,56.5201,200.0
2015-08-18 10:35:00,72.27,72.38,72.27,72.38,200.0,56.6298,56.716,56.6298,56.716,200.0
2015-08-18 10:40:00,72.38,72.38,72.03,72.03,2838.0,56.716,56.716,56.4417,56.4417,2838.0
2015-08-18 10:45:00,72.08,72.31,72.08,72.26,1450.0,56.4809,56.6611,56.4809,56.6219,1450.0
2015-08-18 10:50:00,72.36,72.36,72.33,72.35,600.0,56.7003,56.7003,56.6768,56.6925,600.0
2015-08-18 10:55:00,72.99,73.06,72.99,73.04,2314.0,57.194,57.2488,57.194,57.2331,2314.0
2015-08-18 11:00:00,72.97,72.97,72.85,72.95,600.0,57.1783,57.1783,57.0843,57.1626,600.0
2015-08-18 11:05:00,72.97,72.97,72.74,72.74,750.0,57.1783,57.1783,56.9981,56.9981,750.0
2015-08-18 11:10:00,72.78,72.85,72.78,72.84,400.0,57.0294,57.0843,57.0294,57.0764,400.0
2015-08-18 11:15:00,72.81,72.81,72.74,72.74,500.0,57.0529,57.0529,56.9981,56.9981,500.0
2015-08-18 11:20:00,72.86,73.0,72.86,72.88,550.0,57.0921,57.2018,57.0921,57.1078,550.0
2015-08-18 11:25:00,72.89,73.0,72.87,72.91,1371.0,57.1156,57.2018,57.0999,57.1313,1371.0
2015-08-18 11:30:00,72.88,72.96,72.85,72.85,2600.0,57.1078,57.1705,57.0843,57.0843,2600.0
2015-08-18 11:35:00,72.79,72.86,72.79,72.86,550.0,57.0372,57.0921,57.0372,57.0921,550.0
2015-08-18 11:40:00,72.9,72.9,72.9,72.9,200.0,57.1234,57.1234,57.1234,57.1234,200.0
2015-08-18 11:45:00,72.85,72.92,72.85,72.89,500.0,57.0843,57.1391,57.0843,57.1156,500.0
2015-08-18 11:50:00,72.89,72.94,72.88,72.91,800.0,57.1156,57.1548,57.1078,57.1313,800.0
2015-08-18 11:55:00,72.92,72.97,72.92,72.97,1500.0,57.1391,57.1783,57.1391,57.1783,1500.0
2015-08-18 12:00:00,72.9,72.92,72.87,72.92,500.0,57.1234,57.1391,57.0999,57.1391,500.0
2015-08-18 12:05:00,72.87,72.87,72.86,72.86,400.0,57.0999,57.0999,57.0921,57.0921,400.0
2015-08-18 12:10:00,72.92,72.92,72.86,72.86,300.0,57.1391,57.1391,57.0921,57.0921,300.0
2015-08-18 12:15:00,72.9,72.9,72.89,72.89,300.0,57.1234,57.1234,57.1156,57.1156,300.0
2015-08-18 12:20:00,72.87,73.02,72.87,73.02,500.0,57.0999,57.2175,57.0999,57.2175,500.0
2015-08-18 12:25:00,73.07,73.11,73.03,73.05,900.0,57.2567,57.288,57.2253,57.241,900.0
2015-08-18 12:30:00,73.1,73.1,73.1,73.1,100.0,57.2802,57.2802,57.2802,57.2802,100.0
2015-08-18 12:35:00,73.14,73.14,72.92,72.92,600.0,57.3115,57.3115,57.1391,57.1391,600.0
2015-08-18 12:40:00,72.92,72.92,72.92,72.92,0.0,57.1391,57.1391,57.1391,57.1391,0.0
2015-08-18 12:45:00,73.15,73.15,72.97,73.02,400.0,57.3193,57.3193,57.1783,57.2175,400.0
2015-08-18 12:50:00,73.01,73.01,72.94,72.94,300.0,57.2096,57.2096,57.1548,57.1548,300.0
2015-08-18 12:55:00,72.95,72.95,72.88,72.88,200.0,57.1626,57.1626,57.1078,57.1078,200.0
2015-08-18 13:00:00,72.83,72.83,72.8,72.8,300.0,57.0686,57.0686,57.0451,57.0451,300.0
2015-08-18 13:05:00,72.77,72.77,72.63,72.63,300.0,57.0216,57.0216,56.9119,56.9119,300.0
2015-08-18 13:10:00,72.73,72.75,72.64,72.65,800.0,56.9902,57.0059,56.9197,56.9275,800.0
2015-08-18 13:15:00,72.67,72.67,72.46,72.46,400.0,56.9432,56.9432,56.7787,56.7787,400.0
2015-08-18 13:20:00,72.54,72.66,72.54,72.66,700.0,56.8414,56.9354,56.8414,56.9354,700.0
2015-08-18 13:25:00,72.65,72.72,72.65,72.72,200.0,56.9275,56.9824,56.9275,56.9824,200.0
2015-08-18 13:30:00,72.7,72.7,72.64,72.64,700.0,56.9667,56.9667,56.9197,56.9197,700.0
2015-08-18 13:35:00,72.64,72.64,72.64,72.64,0.0,56.9197,56.9197,56.9197,56.9197,0.0
2015-08-18 13:40:00,72.82,72.82,72.68,72.68,500.0,57.0608,57.0608,56.9511,56.9511,500.0
2015-08-18 13:45:00,72.67,72.67,72.49,72.49,300.0,56.9432,56.9432,56.8022,56.8022,300.0
2015-08-18 13:50:00,72.48,72.54,72.48,72.48,2500.0,56.7943,56.8414,56.7943,56.7943,2500.0
2015-08-18 13:55:00,72.48,72.48,72.48,72.48,0.0,56.7943,56.7943,56.7943,56.7943,0.0
2015-08-18 14:00:00,72.45,72.56,72.45,72.56,700.0,56.7708,56.857,56.7708,56.857,700.0
2015-08-18 14:05:00,72.78,72.87,72.78,72.82,500.0,57.0294,57.0999,57.0294,57.0608,500.0
2015-08-18 14:10:00,72.76,72.94,72.75,72.9,900.0,57.0137,57.1548,57.0059,57.1234,900.0
2015-08-18 14:15:00,73.0,73.0,72.83,72.83,700.0,57.2018,57.2018,57.0686,57.0686,700.0
2015-08-18 14:20:00,72.87,72.87,72.87,72.87,100.0,57.0999,57.0999,57.0999,57.0999,100.0
2015-08-18 14:25:00,72.91,72.91,72.84,72.91,400.0,57.1313,57.1313,57.0764,57.1313,400.0
2015-08-18 14:30:00,72.95,72.95,72.95,72.95,100.0,57.1626,57.1626,57.1626,57.1626,100.0
2015-08-18 14:35:00,73.08,73.1,73.04,73.1,300.0,57.2645,57.2802,57.2331,57.2802,300.0
2015-08-18 14:40:00,73.13,73.13,73.04,73.04,600.0,57.3037,57.3037,57.2331,57.2331,600.0
2015-08-18 14:45:00,72.92,72.92,72.85,72.9,300.0,57.1391,57.1391,57.0843,57.1234,300.0
2015-08-18 14:50:00,72.92,72.92,72.92,72.92,100.0,57.1391,57.1391,57.1391,57.1391,100.0
2015-08-18 14:55:00,73.01,73.01,72.93,72.93,300.0,57.2096,57.2096,57.147,57.147,300.0
2015-08-18 15:00:00,73.03,73.03,73.01,73.01,730.0,57.2253,57.2253,57.2096,57.2096,730.0
2015-08-18 15:05:00,73.1,73.11,73.06,73.06,300.0,57.2802,57.288,57.2488,57.2488,300.0
2015-08-18 15:10:00,73.05,73.1,72.99,73.1,600.0,57.241,57.2802,57.194,57.2802,600.0
2015-08-18 15:15:00,73.14,73.14,73.02,73.02,1000.0,57.3115,57.3115,57.2175,57.2175,1000.0
2015-08-18 15:20:00,73.05,73.14,73.05,73.12,800.0,57.241,57.3115,57.241,57.2958,800.0
2015-08-18 15:25:00,73.09,73.09,73.04,73.08,1000.0,57.2723,57.2723,57.2331,57.2645,1000.0
2015-08-18 15:30:00,72.96,73.07,72.94,73.0,1100.0,57.1705,57.2567,57.1548,57.2018,1100.0
2015-08-18 15:35:00,72.98,73.2,72.98,73.1,1200.0,57.1861,57.3585,57.1861,57.2802,1200.0
2015-08-18 15:40:00,73.2,73.24,73.13,73.15,1200.0,57.3585,57.3899,57.3037,57.3193,1200.0
2015-08-18 15:45:00,73.3,73.39,73.25,73.3,1300.0,57.4369,57.5074,57.3977,57.4369,1300.0
2015-08-18 15:50:00,73.48,73.48,73.35,73.38,1900.0,57.5779,57.5779,57.4761,57.4996,1900.0
2015-08-18 15:55:00,73.39,73.39,73.36,73.39,1500.0,57.5074,57.5074,57.4839,57.5074,1500.0
2015-08-19 09:30:00,72.56,72.56,72.2,72.2,1100.0,56.857,56.857,56.5749,56.5749,1100.0
2015-08-19 09:35:00,72.16,72.85,72.16,72.25,400.0,56.5436,57.0843,56.5436,56.6141,400.0
2015-08-19 09:40:00,72.41,72.41,72.18,72.18,2429.0,56.7395,56.7395,56.5593,56.5593,2429.0
2015-08-19 09:45:00,71.81,72.06,71.7,72.06,1139.0,56.2693,56.4652,56.1831,56.4652,1139.0
2015-08-19 09:50:00,71.78,71.99,71.66,71.91,1300.0,56.2458,56.4104,56.1518,56.3477,1300.0
2015-08-19 09:55:00,71.88,72.01,71.87,71.97,1300.0,56.3242,56.4261,56.3163,56.3947,1300.0
2015-08-19 10:00:00,71.98,72.23,71.93,72.23,638.0,56.4025,56.5984,56.3634,56.5984,638.0
2015-08-19 10:05:00,71.93,72.46,71.93,72.17,1250.0,56.3634,56.7787,56.3634,56.5514,1250.0
2015-08-19 10:10:00,72.21,72.21,72.21,72.21,100.0,56.5828,56.5828,56.5828,56.5828,100.0
2015-08-19 10:15:00,72.0,72.0,71.93,71.97,400.0,56.4182,56.4182,56.3634,56.3947,400.0
2015-08-19 10:20:00,72.08,72.09,71.81,72.08,1000.0,56.4809,56.4887,56.2693,56.4809,1000.0
2015-08-19 10:25:00,72.03,72.05,72.0,72.01,400.0,56.4417,56.4574,56.4182,56.4261,400.0
2015-08-19 10:30:00,71.7,71.76,71.45,71.45,1254.0,56.1831,56.2302,55.9872,55.9872,1254.0
2015-08-19 10:35:00,71.35,71.35,71.23,71.25,600.0,55.9089,55.9089,55.8149,55.8305,600.0
2015-08-19 10:40:00,71.17,71.17,71.09,71.13,1000.0,55.7678,55.7678,55.7052,55.7365,1000.0
2015-08-19 10:45:00,71.13,71.16,70.73,70.79,1108.0,55.7365,55.76,55.4231,55.4701,1108.0
2015-08-19 10:50:00,70.68,70.92,70.68,70.92,1800.0,55.3839,55.5719,55.3839,55.5719,1800.0
2015-08-19 10:55:00,71.16,71.16,70.73,70.73,300.0,55.76,55.76,55.4231,55.4231,300.0
2015-08-19 11:00:00,70.74,70.79,70.53,70.53,500.0,55.4309,55.4701,55.2663,55.2663,500.0
2015-08-19 11:05:00,70.62,70.72,70.62,70.71,500.0,55.3369,55.4152,55.3369,55.4074,500.0
2015-08-19 11:10:00,70.7,70.78,70.7,70.72,1100.0,55.3996,55.4622,55.3996,55.4152,1100.0
2015-08-19 11:15:00,70.71,70.73,70.43,70.52,1300.0,55.4074,55.4231,55.188,55.2585,1300.0
2015-08-19 11:20:00,70.46,70.58,70.46,70.51,900.0,55.2115,55.3055,55.2115,55.2507,900.0
2015-08-19 11:25:00,70.58,70.58,70.44,70.44,1858.0,55.3055,55.3055,55.1958,55.1958,1858.0
2015-08-19 11:30:00,70.39,70.48,70.37,70.38,2800.0,55.1566,55.2272,55.141,55.1488,2800.0
2015-08-19 11:35:00,70.35,70.58,70.35,70.58,1400.0,55.1253,55.3055,55.1253,55.3055,1400.0
2015-08-19 11:40:00,70.52,70.52,70.35,70.38,1500.0,55.2585,55.2585,55.1253,55.1488,1500.0
2015-08-19 11:45:00,70.11,70.24,70.11,70.24,400.0,54.9372,55.0391,54.9372,55.0391,400.0
2015-08-19 11:50:00,70.24,70.33,70.18,70.33,4224.0,55.0391,55.1096,54.9921,55.1096,4224.0
2015-08-19 11:55:00,70.55,70.55,70.37,70.37,2026.0,55.282,55.282,55.141,55.141,2026.0
2015-08-19 12:00:00,70.54,70.73,70.48,70.73,1012.0,55.2742,55.4231,55.2272,55.4231,1012.0
2015-08-19 12:05:00,70.74,71.01,70.74,71.01,636.0,55.4309,55.6425,55.4309,55.6425,636.0
2015-08-19 12:10:00,70.97,70.97,70.71,70.71,200.0,55.6111,55.6111,55.4074,55.4074,200.0
2015-08-19 12:15:00,70.77,70.77,70.77,70.77,200.0,55.4544,55.4544,55.4544,55.4544,200.0
2015-08-19 12:20:00,70.8,70.93,70.76,70.76,400.0,55.4779,55.5798,55.4466,55.4466,400.0
2015-08-19 12:25:00,70.76,70.9,70.75,70.9,1800.0,55.4466,55.5563,55.4387,55.5563,1800.0
2015-08-19 12:30:00,70.92,71.04,70.92,70.99,993.0,55.5719,55.666,55.5719,55.6268,993.0
2015-08-19 12:35:00,70.98,70.98,70.94,70.94,200.0,55.619,55.619,55.5876,55.5876,200.0
2015-08-19 12:40:00,70.72,70.82,70.66,70.66,600.0,55.4152,55.4936,55.3682,55.3682,600.0
2015-08-19 12:45:00,70.75,70.83,70.72,70.78,1000.0,55.4387,55.5014,55.4152,55.4622,1000.0
2015-08-19 12:50:00,70.71,70.71,70.71,70.71,100.0,55.4074,55.4074,55.4074,55.4074,100.0
2015-08-19 12:55:00,70.76,70.88,70.74,70.84,700.0,55.4466,55.5406,55.4309,55.5093,700.0
2015-08-19 13:00:00,70.84,70.84,70.84,70.84,0.0,55.5093,55.5093,55.5093,55.5093,0.0
2015-08-19 13:05:00,70.91,70.91,70.89,70.89,200.0,55.5641,55.5641,55.5484,55.5484,200.0
2015-08-19 13:10:00,70.73,70.73,70.71,70.71,200.0,55.4231,55.4231,55.4074,55.4074,200.0
2015-08-19 13:15:00,70.68,70.69,70.68,70.68,924.0,55.3839,55.3917,55.3839,55.3839,924.0
2015-08-19 13:20:00,70.78,71.09,70.78,71.07,800.0,55.4622,55.7052,55.4622,55.6895,800.0
2015-08-19 13:25:00,71.03,71.17,70.83,70.85,2300.0,55.6581,55.7678,55.5014,55.5171,2300.0
2015-08-19 13:30:00,70.73,70.83,70.73,70.76,400.0,55.4231,55.5014,55.4231,55.4466,400.0
2015-08-19 13:35:00,70.61,70.61,70.37,70.44,700.0,55.329,55.329,55.141,55.1958,700.0
2015-08-19 13:40:00,70.68,71.1,70.68,71.1,600.0,55.3839,55.713,55.3839,55.713,600.0
2015-08-19 13:45:00,71.01,71.28,71.01,71.2,2000.0,55.6425,55.854,55.6425,55.7913,2000.0
2015-08-19 13:50:00,71.2,71.2,71.2,71.2,0.0,55.7913,55.7913,55.7913,55.7913,0.0
2015-08-19 13:55:00,70.95,70.95,70.94,70.94,202.0,55.5955,55.5955,55.5876,55.5876,202.0
2015-08-19 14:00:00,71.2,71.2,71.2,71.2,100.0,55.7913,55.7913,55.7913,55.7913,100.0
2015-08-19 14:05:00,71.21,71.56,71.21,71.56,300.0,55.7992,56.0734,55.7992,56.0734,300.0
2015-08-19 14:10:00,71.56,71.56,71.56,71.56,0.0,56.0734,56.0734,56.0734,56.0734,0.0
2015-08-19 14:15:00,71.55,71.55,71.55,71.55,100.0,56.0656,56.0656,56.0656,56.0656,100.0
2015-08-19 14:20:00,71.73,71.97,71.7,71.96,1600.0,56.2066,56.3947,56.1831,56.3869,1600.0
2015-08-19 14:25:00,71.89,72.0,71.89,72.0,1000.0,56.332,56.4182,56.332,56.4182,1000.0
2015-08-19 14:30:00,71.84,71.84,71.84,71.84,100.0,56.2928,56.2928,56.2928,56.2928,100.0
2015-08-19 14:35:00,71.85,71.88,71.85,71.88,200.0,56.3007,56.3242,56.3007,56.3242,200.0
2015-08-19 14:40:00,71.7,71.7,71.46,71.46,700.0,56.1831,56.1831,55.9951,55.9951,700.0
2015-08-19 14:45:00,71.3,71.48,71.3,71.48,400.0,55.8697,56.0108,55.8697,56.0108,400.0
2015-08-19 14:50:00,71.49,71.65,71.46,71.61,700.0,56.0186,56.144,55.9951,56.1126,700.0
2015-08-19 14:55:00,71.45,71.45,71.45,71.45,100.0,55.9872,55.9872,55.9872,55.9872,100.0
2015-08-19 15:00:00,71.4,71.47,71.4,71.46,500.0,55.9481,56.0029,55.9481,55.9951,500.0
2015-08-19 15:05:00,71.53,71.82,71.53,71.82,1900.0,56.0499,56.2772,56.0499,56.2772,1900.0
2015-08-19 15:10:00,71.88,71.93,71.88,71.93,300.0,56.3242,56.3634,56.3242,56.3634,300.0
2015-08-19 15:15:00,71.95,71.95,71.83,71.93,900.0,56.379,56.379,56.285,56.3634,900.0
2015-08-19 15:20:00,71.99,72.0,71.9,71.97,1321.0,56.4104,56.4182,56.3399,56.3947,1321.0
2015-08-19 15:25:00,71.89,71.9,71.89,71.9,300.0,56.332,56.3399,56.332,56.3399,300.0
2015-08-19 15:30:00,71.84,71.92,71.82,71.85,1200.0,56.2928,56.3555,56.2772,56.3007,1200.0
2015-08-19 15:35:00,71.87,71.91,71.76,71.79,1400.0,56.3163,56.3477,56.2302,56.2537,1400.0
2015-08-19 15:40:00,71.84,71.96,71.82,71.96,900.0,56.2928,56.3869,56.2772,56.3869,900.0
2015-08-19 15:45:00,71.93,72.0,71.91,71.96,1200.0,56.3634,56.4182,56.3477,56.3869,1200.0
2015-08-19 15:50:00,71.94,71.97,71.9,71.93,1700.0,56.3712,56.3947,56.3399,56.3634,1700.0
2015-08-19 15:55:00,71.95,72.0,71.86,72.0,2500.0,56.379,56.4182,56.3085,56.4182,2500.0
2015-08-20 09:30:00,72.22,72.22,70.69,70.95,1100.0,56.5906,56.5906,55.3917,55.5955,1100.0
2015-08-20 09:35:00,70.55,71.38,70.55,71.1,3900.0,55.282,55.9324,55.282,55.713,3900.0
2015-08-20 09:40:00,71.0,71.88,70.99,71.52,10433.0,55.6346,56.3242,55.6268,56.0421,10433.0
2015-08-20 09:45:00,71.4,71.5,71.11,71.11,600.0,55.9481,56.0264,55.7208,55.7208,600.0
2015-08-20 09:50:00,71.09,71.2,70.68,70.79,2201.0,55.7052,55.7913,55.3839,55.4701,2201.0
2015-08-20 09:55:00,70.77,70.79,70.36,70.46,5453.0,55.4544,55.4701,55.1331,55.2115,5453.0
2015-08-20 10:00:00,70.35,70.46,70.32,70.42,1650.0,55.1253,55.2115,55.1018,55.1801,1650.0
2015-08-20 10:05:00,70.46,70.52,70.39,70.43,600.0,55.2115,55.2585,55.1566,55.188,600.0
2015-08-20 10:10:00,70.43,70.48,70.33,70.39,2000.0,55.188,55.2272,55.1096,55.1566,2000.0
2015-08-20 10:15:00,70.45,70.56,70.39,70.4,1400.0,55.2037,55.2899,55.1566,55.1645,1400.0
2015-08-20 10:20:00,70.4,70.59,70.32,70.48,900.0,55.1645,55.3134,55.1018,55.2272,900.0
2015-08-20 10:25:00,70.43,70.46,70.36,70.39,1000.0,55.188,55.2115,55.1331,55.1566,1000.0
2015-08-20 10:30:00,70.4,70.72,70.38,70.4,2600.0,55.1645,55.4152,55.1488,55.1645,2600.0
2015-08-20 10:35:00,70.44,70.44,70.44,70.44,200.0,55.1958,55.1958,55.1958,55.1958,200.0
2015-08-20 10:40:00,70.23,70.54,70.23,70.54,4400.0,55.0313,55.2742,55.0313,55.2742,4400.0
2015-08-20 10:45:00,70.49,70.82,70.47,70.82,1514.0,55.235,55.4936,55.2193,55.4936,1514.0
2015-08-20 10:50:00,70.99,70.99,70.86,70.86,200.0,55.6268,55.6268,55.5249,55.5249,200.0
2015-08-20 10:55:00,71.25,71.3,71.18,71.18,800.0,55.8305,55.8697,55.7757,55.7757,800.0
2015-08-20 11:00:00,71.11,71.31,70.97,70.97,1700.0,55.7208,55.8775,55.6111,55.6111,1700.0
2015-08-20 11:05:00,71.15,71.34,71.1,71.1,2000.0,55.7522,55.901,55.713,55.713,2000.0
2015-08-20 11:10:00,71.1,71.13,70.96,70.96,1000.0,55.713,55.7365,55.6033,55.6033,1000.0
2015-08-20 11:15:00,70.91,71.05,70.87,70.87,1800.0,55.5641,55.6738,55.5328,55.5328,1800.0
2015-08-20 11:20:00,70.88,71.43,70.88,71.43,400.0,55.5406,55.9716,55.5406,55.9716,400.0
2015-08-20 11:25:00,71.62,71.62,71.54,71.54,200.0,56.1205,56.1205,56.0578,56.0578,200.0
2015-08-20 11:30:00,71.45,71.55,71.45,71.55,300.0,55.9872,56.0656,55.9872,56.0656,300.0
2015-08-20 11:35:00,71.47,71.72,71.47,71.72,1400.0,56.0029,56.1988,56.0029,56.1988,1400.0
2015-08-20 11:40:00,71.64,71.67,71.43,71.43,500.0,56.1361,56.1596,55.9716,55.9716,500.0
2015-08-20 11:45:00,71.42,71.51,71.42,71.51,400.0,55.9637,56.0343,55.9637,56.0343,400.0
2015-08-20 11:50:00,71.77,71.77,71.46,71.46,400.0,56.238,56.238,55.9951,55.9951,400.0
2015-08-20 11:55:00,71.32,71.49,71.32,71.46,1000.0,55.8854,56.0186,55.8854,55.9951,1000.0
2015-08-20 12:00:00,71.12,71.15,71.12,71.15,200.0,55.7287,55.7522,55.7287,55.7522,200.0
2015-08-20 12:05:00,71.07,71.07,70.97,71.0,1850.0,55.6895,55.6895,55.6111,55.6346,1850.0
2015-08-20 12:10:00,71.0,71.06,70.88,70.94,800.0,55.6346,55.6816,55.5406,55.5876,800.0
2015-08-20 12:15:00,71.02,71.08,70.94,70.94,2519.0,55.6503,55.6973,55.5876,55.5876,2519.0
2015-08-20 12:20:00,70.93,70.95,70.64,70.64,936.0,55.5798,55.5955,55.3525,55.3525,936.0
2015-08-20 12:25:00,70.95,70.95,70.84,70.92,500.0,55.5955,55.5955,55.5093,55.5719,500.0
2015-08-20 12:30:00,70.97,71.04,70.72,70.77,3598.0,55.6111,55.666,55.4152,55.4544,3598.0
2015-08-20 12:35:00,70.8,70.8,70.79,70.79,200.0,55.4779,55.4779,55.4701,55.4701,200.0
2015-08-20 12:40:00,70.94,71.17,70.94,71.17,400.0,55.5876,55.7678,55.5876,55.7678,400.0
2015-08-20 12:45:00,71.03,71.08,71.02,71.02,600.0,55.6581,55.6973,55.6503,55.6503,600.0
2015-08-20 12:50:00,71.02,71.02,71.02,71.02,0.0,55.6503,55.6503,55.6503,55.6503,0.0
2015-08-20 12:55:00,71.0,71.0,70.92,70.98,500.0,55.6346,55.6346,55.5719,55.619,500.0
2015-08-20 13:00:00,70.96,70.99,70.76,70.76,500.0,55.6033,55.6268,55.4466,55.4466,500.0
2015-08-20 13:05:00,70.83,70.94,70.78,70.88,1558.0,55.5014,55.5876,55.4622,55.5406,1558.0
2015-08-20 13:10:00,70.93,70.96,70.93,70.96,200.0,55.5798,55.6033,55.5798,55.6033,200.0
2015-08-20 13:15:00,71.12,71.12,71.0,71.1,400.0,55.7287,55.7287,55.6346,55.713,400.0
2015-08-20 13:20:00,71.23,71.34,71.23,71.26,600.0,55.8149,55.901,55.8149,55.8384,600.0
2015-08-20 13:25:00,71.14,71.41,71.14,71.41,700.0,55.7443,55.9559,55.7443,55.9559,700.0
2015-08-20 13:30:00,71.35,71.48,71.21,71.25,600.0,55.9089,56.0108,55.7992,55.8305,600.0
2015-08-20 13:35:00,71.22,71.34,71.22,71.34,600.0,55.807,55.901,55.807,55.901,600.0
2015-08-20 13:40:00,71.23,71.28,71.12,71.12,600.0,55.8149,55.854,55.7287,55.7287,600.0
2015-08-20 13:45:00,71.08,71.23,71.08,71.23,500.0,55.6973,55.8149,55.6973,55.8149,500.0
2015-08-20 13:50:00,71.17,71.18,71.1,71.1,600.0,55.7678,55.7757,55.713,55.713,600.0
2015-08-20 13:55:00,71.04,71.09,70.95,71.04,1146.0,55.666,55.7052,55.5955,55.666,1146.0
2015-08-20 14:00:00,70.99,71.06,70.94,70.94,400.0,55.6268,55.6816,55.5876,55.5876,400.0
2015-08-20 14:05:00,70.81,70.82,70.8,70.8,300.0,55.4857,55.4936,55.4779,55.4779,300.0
2015-08-20 14:10:00,70.81,70.83,70.79,70.8,400.0,55.4857,55.5014,55.4701,55.4779,400.0
2015-08-20 14:15:00,70.7,70.79,70.7,70.71,500.0,55.3996,55.4701,55.3996,55.4074,500.0
2015-08-20 14:20:00,70.74,70.89,70.74,70.89,800.0,55.4309,55.5484,55.4309,55.5484,800.0
2015-08-20 14:25:00,70.83,70.89,70.75,70.81,1100.0,55.5014,55.5484,55.4387,55.4857,1100.0
2015-08-20 14:30:00,70.81,70.81,70.81,70.81,0.0,55.4857,55.4857,55.4857,55.4857,0.0
2015-08-20 14:35:00,70.52,70.62,70.51,70.58,1600.0,55.2585,55.3369,55.2507,55.3055,1600.0
2015-08-20 14:40:00,70.4,70.4,70.38,70.38,400.0,55.1645,55.1645,55.1488,55.1488,400.0
2015-08-20 14:45:00,70.43,70.44,70.39,70.39,993.0,55.188,55.1958,55.1566,55.1566,993.0
2015-08-20 14:50:00,70.46,70.51,70.36,70.4,1100.0,55.2115,55.2507,55.1331,55.1645,1100.0
2015-08-20 14:55:00,70.47,70.61,70.47,70.61,800.0,55.2193,55.329,55.2193,55.329,800.0
2015-08-20 15:00:00,70.5,70.74,70.49,70.74,1300.0,55.2428,55.4309,55.235,55.4309,1300.0
2015-08-20 15:05:00,70.71,70.9,70.71,70.9,1100.0,55.4074,55.5563,55.4074,55.5563,1100.0
2015-08-20 15:10:00,70.89,70.94,70.66,70.66,600.0,55.5484,55.5876,55.3682,55.3682,600.0
2015-08-20 15:15:00,70.49,70.7,70.49,70.62,800.0,55.235,55.3996,55.235,55.3369,800.0
2015-08-20 15:20:00,70.58,70.77,70.58,70.69,1100.0,55.3055,55.4544,55.3055,55.3917,1100.0
2015-08-20 15:25:00,70.73,70.87,70.73,70.82,2500.0,55.4231,55.5328,55.4231,55.4936,2500.0
2015-08-20 15:30:00,70.88,70.88,70.63,70.63,1400.0,55.5406,55.5406,55.3447,55.3447,1400.0
2015-08-20 15:35:00,70.65,70.7,70.48,70.51,1000.0,55.3604,55.3996,55.2272,55.2507,1000.0
2015-08-20 15:40:00,70.41,70.66,70.38,70.62,2500.0,55.1723,55.3682,55.1488,55.3369,2500.0
2015-08-20 15:45:00,70.54,70.6,70.42,70.42,1300.0,55.2742,55.3212,55.1801,55.1801,1300.0
2015-08-20 15:50:00,70.4,70.55,70.4,70.47,1800.0,55.1645,55.282,55.1645,55.2193,1800.0
2015-08-20 15:55:00,70.4,70.44,70.23,70.23,700.0,55.1645,55.1958,55.0313,55.0313,700.0
2015-08-21 09:30:00,69.48,70.09,69.48,69.69,1850.0,54.4436,54.9216,54.4436,54.6081,1850.0
2015-08-21 09:35:00,69.69,70.22,69.69,70.04,7103.0,54.6081,55.0234,54.6081,54.8824,7103.0
2015-08-21 09:40:00,69.58,69.59,69.47,69.47,2716.0,54.5219,54.5298,54.4357,54.4357,2716.0
2015-08-21 09:45:00,69.37,69.58,69.35,69.36,3016.0,54.3574,54.5219,54.3417,54.3495,3016.0
2015-08-21 09:50:00,69.3,69.47,69.11,69.11,2916.0,54.3025,54.4357,54.1537,54.1537,2916.0
2015-08-21 09:55:00,69.07,69.07,68.72,68.91,2700.0,54.1223,54.1223,53.8481,53.9969,2700.0
2015-08-21 10:00:00,68.92,68.98,68.78,68.98,800.0,54.0048,54.0518,53.8951,54.0518,800.0
2015-08-21 10:05:00,68.76,68.99,68.7,68.83,1600.0,53.8794,54.0596,53.8324,53.9342,1600.0
2015-08-21 10:10:00,68.85,68.92,68.64,68.64,1400.0,53.9499,54.0048,53.7854,53.7854,1400.0
2015-08-21 10:15:00,68.72,68.83,68.57,68.83,1000.0,53.8481,53.9342,53.7305,53.9342,1000.0
2015-08-21 10:20:00,68.59,68.6,68.19,68.19,800.0,53.7462,53.754,53.4328,53.4328,800.0
2015-08-21 10:25:00,68.22,68.22,68.12,68.14,800.0,53.4563,53.4563,53.3779,53.3936,800.0
2015-08-21 10:30:00,68.05,68.17,68.01,68.01,900.0,53.323,53.4171,53.2917,53.2917,900.0
2015-08-21 10:35:00,67.83,67.93,67.78,67.78,1200.0,53.1507,53.229,53.1115,53.1115,1200.0
2015-08-21 10:40:00,67.85,67.85,67.75,67.82,700.0,53.1663,53.1663,53.088,53.1428,700.0
2015-08-21 10:45:00,67.7,67.73,67.5,67.5,3000.0,53.0488,53.0723,52.8921,52.8921,3000.0
2015-08-21 10:50:00,67.52,67.62,67.46,67.5,3600.0,52.9077,52.9861,52.8607,52.8921,3600.0
2015-08-21 10:55:00,67.34,67.37,67.3,67.3,500.0,52.7667,52.7902,52.7354,52.7354,500.0
2015-08-21 11:00:00,67.26,67.26,67.05,67.09,5529.0,52.704,52.704,52.5395,52.5708,5529.0
2015-08-21 11:05:00,67.1,67.13,67.01,67.01,1900.0,52.5786,52.6022,52.5081,52.5081,1900.0
2015-08-21 11:10:00,66.85,66.97,66.69,66.97,2300.0,52.3827,52.4768,52.2574,52.4768,2300.0
2015-08-21 11:15:00,66.82,67.14,66.82,67.13,1600.0,52.3592,52.61,52.3592,52.6022,1600.0
2015-08-21 11:20:00,67.3,67.4,67.18,67.18,1200.0,52.7354,52.8137,52.6413,52.6413,1200.0
2015-08-21 11:25:00,67.32,67.37,67.29,67.34,900.0,52.751,52.7902,52.7275,52.7667,900.0
2015-08-21 11:30:00,67.2,67.3,67.14,67.19,1050.0,52.657,52.7354,52.61,52.6492,1050.0
2015-08-21 11:35:00,67.06,67.07,66.95,66.99,900.0,52.5473,52.5551,52.4611,52.4924,900.0
2015-08-21 11:40:00,66.88,67.03,66.87,67.0,500.0,52.4063,52.5238,52.3984,52.5003,500.0
2015-08-21 11:45:00,67.01,67.01,66.94,66.96,500.0,52.5081,52.5081,52.4533,52.4689,500.0
2015-08-21 11:50:00,66.98,66.98,66.88,66.93,1500.0,52.4846,52.4846,52.4063,52.4454,1500.0
2015-08-21 11:55:00,66.89,67.09,66.85,67.09,1381.0,52.4141,52.5708,52.3827,52.5708,1381.0
2015-08-21 12:00:00,67.16,67.38,67.16,67.38,1500.0,52.6257,52.798,52.6257,52.798,1500.0
2015-08-21 12:05:00,67.27,67.34,67.27,67.31,1100.0,52.7119,52.7667,52.7119,52.7432,1100.0
2015-08-21 12:10:00,67.32,67.48,67.3,67.48,2658.0,52.751,52.8764,52.7354,52.8764,2658.0
2015-08-21 12:15:00,67.5,67.65,67.5,67.65,1900.0,52.8921,53.0096,52.8921,53.0096,1900.0
2015-08-21 12:20:00,67.72,67.73,67.35,67.53,1801.0,53.0645,53.0723,52.7745,52.9156,1801.0
2015-08-21 12:25:00,67.42,67.58,67.41,67.58,700.0,52.8294,52.9548,52.8216,52.9548,700.0
2015-08-21 12:30:00,67.75,68.03,67.75,67.94,1400.0,53.088,53.3074,53.088,53.2369,1400.0
2015-08-21 12:35:00,68.03,68.03,68.03,68.03,100.0,53.3074,53.3074,53.3074,53.3074,100.0
2015-08-21 12:40:00,67.67,67.67,67.6,67.65,400.0,53.0253,53.0253,52.9704,53.0096,400.0
2015-08-21 12:45:00,67.67,67.67,67.57,67.62,800.0,53.0253,53.0253,52.9469,52.9861,800.0
2015-08-21 12:50:00,67.47,67.56,67.37,67.56,500.0,52.8686,52.9391,52.7902,52.9391,500.0
2015-08-21 12:55:00,67.51,67.51,67.28,67.28,500.0,52.8999,52.8999,52.7197,52.7197,500.0
2015-08-21 13:00:00,67.24,67.41,67.13,67.13,1796.0,52.6883,52.8216,52.6022,52.6022,1796.0
2015-08-21 13:05:00,67.16,67.34,67.16,67.23,1485.0,52.6257,52.7667,52.6257,52.6805,1485.0
2015-08-21 13:10:00,67.22,67.22,67.17,67.21,700.0,52.6727,52.6727,52.6335,52.6648,700.0
2015-08-21 13:15:00,67.02,67.02,66.84,66.91,600.0,52.516,52.516,52.3749,52.4298,600.0
2015-08-21 13:20:00,66.96,66.96,66.84,66.91,1000.0,52.4689,52.4689,52.3749,52.4298,1000.0
2015-08-21 13:25:00,66.91,67.03,66.87,67.03,1000.0,52.4298,52.5238,52.3984,52.5238,1000.0
2015-08-21 13:30:00,66.94,66.94,66.57,66.72,1000.0,52.4533,52.4533,52.1633,52.2809,1000.0
2015-08-21 13:35:00,66.72,66.89,66.65,66.89,1700.0,52.2809,52.4141,52.226,52.4141,1700.0
2015-08-21 13:40:00,66.83,66.86,66.62,66.62,1695.0,52.3671,52.3906,52.2025,52.2025,1695.0
2015-08-21 13:45:00,66.63,66.66,66.5,66.5,1063.0,52.2104,52.2339,52.1085,52.1085,1063.0
2015-08-21 13:50:00,66.51,66.66,66.43,66.59,1732.0,52.1163,52.2339,52.0536,52.179,1732.0
2015-08-21 13:55:00,66.64,66.79,66.58,66.79,1401.0,52.2182,52.3357,52.1712,52.3357,1401.0
2015-08-21 14:00:00,66.95,67.02,66.86,67.02,901.0,52.4611,52.516,52.3906,52.516,901.0
2015-08-21 14:05:00,67.08,67.08,66.95,67.01,1900.0,52.563,52.563,52.4611,52.5081,1900.0
2015-08-21 14:10:00,66.92,67.16,66.9,67.05,1802.0,52.4376,52.6257,52.4219,52.5395,1802.0
2015-08-21 14:15:00,67.05,67.12,66.93,66.93,2500.0,52.5395,52.5943,52.4454,52.4454,2500.0
2015-08-21 14:20:00,66.95,66.97,66.64,66.87,1500.0,52.4611,52.4768,52.2182,52.3984,1500.0
2015-08-21 14:25:00,67.0,67.0,66.95,67.0,1350.0,52.5003,52.5003,52.4611,52.5003,1350.0
2015-08-21 14:30:00,67.12,67.12,67.01,67.03,1783.0,52.5943,52.5943,52.5081,52.5238,1783.0
2015-08-21 14:35:00,67.1,67.15,67.03,67.15,1800.0,52.5786,52.6178,52.5238,52.6178,1800.0
2015-08-21 14:40:00,67.17,67.17,67.0,67.0,1200.0,52.6335,52.6335,52.5003,52.5003,1200.0
2015-08-21 14:45:00,67.0,67.03,66.77,66.79,700.0,52.5003,52.5238,52.3201,52.3357,700.0
2015-08-21 14:50:00,66.73,66.83,66.73,66.75,700.0,52.2887,52.3671,52.2887,52.3044,700.0
2015-08-21 14:55:00,66.82,67.04,66.82,67.04,600.0,52.3592,52.5316,52.3592,52.5316,600.0
2015-08-21 15:00:00,67.01,67.01,66.89,66.92,700.0,52.5081,52.5081,52.4141,52.4376,700.0
2015-08-21 15:05:00,66.92,66.92,66.78,66.79,900.0,52.4376,52.4376,52.3279,52.3357,900.0
2015-08-21 15:10:00,66.85,66.93,66.73,66.77,1600.0,52.3827,52.4454,52.2887,52.3201,1600.0
2015-08-21 15:15:00,66.78,66.86,66.63,66.86,600.0,52.3279,52.3906,52.2104,52.3906,600.0
2015-08-21 15:20:00,66.93,66.99,66.83,66.96,3741.0,52.4454,52.4924,52.3671,52.4689,3741.0
2015-08-21 15:25:00,67.0,67.0,66.89,66.96,1400.0,52.5003,52.5003,52.4141,52.4689,1400.0
2015-08-21 15:30:00,66.95,67.04,66.82,66.82,2100.0,52.4611,52.5316,52.3592,52.3592,2100.0
2015-08-21 15:35:00,66.75,66.75,66.6,66.6,1500.0,52.3044,52.3044,52.1868,52.1868,1500.0
2015-08-21 15:40:00,66.59,66.95,66.57,66.95,3100.0,52.179,52.4611,52.1633,52.4611,3100.0
2015-08-21 15:45:00,66.88,67.07,66.76,66.83,4900.0,52.4063,52.5551,52.3122,52.3671,4900.0
2015-08-21 15:50:00,66.77,66.85,66.65,66.79,3500.0,52.3201,52.3827,52.226,52.3357,3500.0
2015-08-21 15:55:00,66.78,66.78,66.43,66.53,13721.0,52.3279,52.3279,52.0536,52.132,13721.0
2015-08-24 09:30:00,64.18,64.18,61.83,62.02,2448.0,50.2906,50.2906,48.4491,48.598,2448.0
2015-08-24 09:35:00,61.91,62.06,60.38,60.57,7657.0,48.5118,48.6294,47.3129,47.4618,7657.0
2015-08-24 09:40:00,61.29,61.64,60.52,60.52,16694.0,48.026,48.3003,47.4226,47.4226,16694.0
2015-08-24 09:45:00,60.55,62.04,60.5,61.79,4439.0,47.4462,48.6137,47.407,48.4178,4439.0
2015-08-24 09:50:00,61.92,62.79,61.88,62.79,6281.0,48.5197,49.2014,48.4883,49.2014,6281.0
2015-08-24 09:55:00,63.55,64.43,63.25,64.19,6100.0,49.7969,50.4865,49.5618,50.2984,6100.0
2015-08-24 10:00:00,64.16,64.8,63.87,64.74,5358.0,50.2749,50.7764,50.0477,50.7294,5358.0
2015-08-24 10:05:00,64.96,65.01,64.29,64.66,6583.0,50.9018,50.9409,50.3768,50.6667,6583.0
2015-08-24 10:10:00,64.75,64.87,64.29,64.43,4422.0,50.7372,50.8312,50.3768,50.4865,4422.0
2015-08-24 10:15:00,64.45,64.7,64.45,64.7,2100.0,50.5021,50.698,50.5021,50.698,2100.0
2015-08-24 10:20:00,64.63,64.63,64.34,64.57,1800.0,50.6432,50.6432,50.4159,50.5962,1800.0
2015-08-24 10:25:00,64.53,64.69,64.44,64.51,2500.0,50.5648,50.6902,50.4943,50.5492,2500.0
2015-08-24 10:30:00,64.49,64.55,63.9,64.02,2842.0,50.5335,50.5805,50.0712,50.1652,2842.0
2015-08-24 10:35:00,64.05,64.37,64.05,64.12,2299.0,50.1887,50.4395,50.1887,50.2436,2299.0
2015-08-24 10:40:00,64.05,64.05,63.76,63.76,1600.0,50.1887,50.1887,49.9615,49.9615,1600.0
2015-08-24 10:45:00,63.96,63.99,63.7,63.86,500.0,50.1182,50.1417,49.9144,50.0398,500.0
2015-08-24 10:50:00,63.97,64.01,63.88,63.89,1688.0,50.126,50.1574,50.0555,50.0633,1688.0
2015-08-24 10:55:00,63.85,64.0,63.84,63.9,1300.0,50.032,50.1495,50.0242,50.0712,1300.0
2015-08-24 11:00:00,63.95,64.18,63.87,64.18,1500.0,50.1103,50.2906,50.0477,50.2906,1500.0
2015-08-24 11:05:00,64.28,64.28,64.22,64.22,1100.0,50.3689,50.3689,50.3219,50.3219,1100.0
2015-08-24 11:10:00,64.4,64.4,64.01,64.01,712.0,50.463,50.463,50.1574,50.1574,712.0
2015-08-24 11:15:00,64.11,64.16,63.97,64.07,700.0,50.2357,50.2749,50.126,50.2044,700.0
2015-08-24 11:20:00,64.21,64.28,63.92,63.92,4700.0,50.3141,50.3689,50.0868,50.0868,4700.0
2015-08-24 11:25:00,63.94,63.94,63.7,63.7,500.0,50.1025,50.1025,49.9144,49.9144,500.0
2015-08-24 11:30:00,63.66,63.68,63.5,63.52,700.0,49.8831,49.8988,49.7577,49.7734,700.0
2015-08-24 11:35:00,63.81,64.05,63.81,64.05,700.0,50.0006,50.1887,50.0006,50.1887,700.0
2015-08-24 11:40:00,64.25,64.25,64.16,64.19,800.0,50.3454,50.3454,50.2749,50.2984,800.0
2015-08-24 11:45:00,64.36,64.45,64.31,64.45,1100.0,50.4316,50.5021,50.3924,50.5021,1100.0
2015-08-24 11:50:00,64.45,64.45,64.45,64.45,0.0,50.5021,50.5021,50.5021,50.5021,0.0
2015-08-24 11:55:00,64.86,64.98,64.86,64.89,400.0,50.8234,50.9174,50.8234,50.8469,400.0
2015-08-24 12:00:00,64.77,64.77,64.39,64.39,600.0,50.7529,50.7529,50.4551,50.4551,600.0
2015-08-24 12:05:00,64.38,64.65,64.28,64.55,1678.0,50.4473,50.6589,50.3689,50.5805,1678.0
2015-08-24 12:10:00,64.7,65.05,64.7,64.9,900.0,50.698,50.9723,50.698,50.8548,900.0
2015-08-24 12:15:00,64.89,64.89,64.89,64.89,100.0,50.8469,50.8469,50.8469,50.8469,100.0
2015-08-24 12:20:00,64.97,65.1,64.97,65.05,900.0,50.9096,51.0115,50.9096,50.9723,900.0
2015-08-24 12:25:00,65.08,65.15,65.07,65.15,400.0,50.9958,51.0506,50.988,51.0506,400.0
2015-08-24 12:30:00,65.2,65.28,65.08,65.11,1743.0,51.0898,51.1525,50.9958,51.0193,1743.0
2015-08-24 12:35:00,65.33,65.4,65.24,65.4,500.0,51.1917,51.2465,51.1212,51.2465,500.0
2015-08-24 12:40:00,65.21,65.39,65.14,65.25,1100.0,51.0977,51.2387,51.0428,51.129,1100.0
2015-08-24 12:45:00,65.27,65.27,64.76,65.0,1700.0,51.1447,51.1447,50.7451,50.9331,1700.0
2015-08-24 12:50:00,65.01,65.4,64.99,65.23,1000.0,50.9409,51.2465,50.9253,51.1133,1000.0
2015-08-24 12:55:00,65.31,65.39,65.28,65.39,900.0,51.176,51.2387,51.1525,51.2387,900.0
2015-08-24 13:00:00,65.47,65.79,65.47,65.7,1000.0,51.3014,51.5521,51.3014,51.4816,1000.0
2015-08-24 13:05:00,65.49,65.53,65.3,65.3,424.0,51.3171,51.3484,51.1682,51.1682,424.0
2015-08-24 13:10:00,65.45,65.45,65.03,65.03,500.0,51.2857,51.2857,50.9566,50.9566,500.0
2015-08-24 13:15:00,65.02,65.04,64.81,65.04,900.0,50.9488,50.9645,50.7842,50.9645,900.0
2015-08-24 13:20:00,65.03,65.03,64.56,64.56,1637.0,50.9566,50.9566,50.5883,50.5883,1637.0
2015-08-24 13:25:00,64.38,64.38,64.28,64.35,2230.0,50.4473,50.4473,50.3689,50.4238,2230.0
2015-08-24 13:30:00,64.34,64.34,64.09,64.09,700.0,50.4159,50.4159,50.22,50.22,700.0
2015-08-24 13:35:00,64.09,64.16,64.09,64.16,300.0,50.22,50.2749,50.22,50.2749,300.0
2015-08-24 13:40:00,64.25,64.25,64.06,64.06,600.0,50.3454,50.3454,50.1965,50.1965,600.0
2015-08-24 13:45:00,64.11,64.3,64.07,64.25,1300.0,50.2357,50.3846,50.2044,50.3454,1300.0
2015-08-24 13:50:00,64.14,64.14,63.88,63.88,1400.0,50.2592,50.2592,50.0555,50.0555,1400.0
2015-08-24 13:55:00,63.82,63.83,63.68,63.68,400.0,50.0085,50.0163,49.8988,49.8988,400.0
2015-08-24 14:00:00,63.69,63.8,63.69,63.72,400.0,49.9066,49.9928,49.9066,49.9301,400.0
2015-08-24 14:05:00,63.69,63.69,63.4,63.4,1900.0,49.9066,49.9066,49.6794,49.6794,1900.0
2015-08-24 14:10:00,63.42,63.46,63.15,63.17,1100.0,49.695,49.7264,49.4835,49.4991,1100.0
2015-08-24 14:15:00,63.06,63.33,62.97,63.33,1950.0,49.413,49.6245,49.3424,49.6245,1950.0
2015-08-24 14:20:00,63.35,63.51,63.21,63.37,1346.0,49.6402,49.7656,49.5305,49.6559,1346.0
2015-08-24 14:25:00,63.01,63.05,62.86,62.88,1200.0,49.3738,49.4051,49.2562,49.2719,1200.0
2015-08-24 14:30:00,62.88,62.99,62.83,62.99,1600.0,49.2719,49.3581,49.2327,49.3581,1600.0
2015-08-24 14:35:00,63.02,63.06,62.9,62.93,1500.0,49.3816,49.413,49.2876,49.3111,1500.0
2015-08-24 14:40:00,62.8,62.9,62.55,62.55,2768.0,49.2092,49.2876,49.0133,49.0133,2768.0
2015-08-24 14:45:00,62.45,62.55,62.44,62.44,804.0,48.935,49.0133,48.9271,48.9271,804.0
2015-08-24 14:50:00,62.42,62.42,61.99,62.03,700.0,48.9115,48.9115,48.5745,48.6059,700.0
2015-08-24 14:55:00,62.09,62.12,61.71,61.8,1737.0,48.6529,48.6764,48.3551,48.4256,1737.0
2015-08-24 15:00:00,61.6,61.63,61.37,61.63,2448.0,48.2689,48.2924,48.0887,48.2924,2448.0
2015-08-24 15:05:00,61.63,61.92,61.63,61.92,2400.0,48.2924,48.5197,48.2924,48.5197,2400.0
2015-08-24 15:10:00,61.9,61.9,61.75,61.79,1300.0,48.504,48.504,48.3865,48.4178,1300.0
2015-08-24 15:15:00,61.8,61.8,61.69,61.69,600.0,48.4256,48.4256,48.3394,48.3394,600.0
2015-08-24 15:20:00,61.73,61.73,61.29,61.47,1600.0,48.3708,48.3708,48.026,48.1671,1600.0
2015-08-24 15:25:00,61.44,61.52,61.27,61.32,1500.0,48.1435,48.2062,48.0103,48.0495,1500.0
2015-08-24 15:30:00,61.27,61.29,61.04,61.16,3100.0,48.0103,48.026,47.8301,47.9241,3100.0
2015-08-24 15:35:00,61.19,61.59,61.19,61.58,2750.0,47.9476,48.2611,47.9476,48.2532,2750.0
2015-08-24 15:40:00,61.58,61.98,61.49,61.9,4077.0,48.2532,48.5667,48.1827,48.504,4077.0
2015-08-24 15:45:00,61.96,62.09,61.75,61.75,7798.0,48.551,48.6529,48.3865,48.3865,7798.0
2015-08-24 15:50:00,61.78,62.13,61.75,62.06,8995.0,48.41,48.6842,48.3865,48.6294,8995.0
2015-08-24 15:55:00,62.03,62.03,61.57,61.77,5750.0,48.6059,48.6059,48.2454,48.4021,5750.0
2015-08-25 09:30:00,65.02,65.59,65.01,65.59,1200.0,50.9488,51.3954,50.9409,51.3954,1200.0
2015-08-25 09:35:00,65.32,65.32,64.22,64.22,900.0,51.1839,51.1839,50.3219,50.3219,900.0
2015-08-25 09:40:00,64.33,64.61,63.94,63.94,3382.0,50.4081,50.6275,50.1025,50.1025,3382.0
2015-08-25 09:45:00,63.77,63.77,63.46,63.61,2887.0,49.9693,49.9693,49.7264,49.8439,2887.0
2015-08-25 09:50:00,63.59,63.59,62.95,62.95,300.0,49.8283,49.8283,49.3268,49.3268,300.0
2015-08-25 09:55:00,62.72,62.83,62.69,62.69,400.0,49.1465,49.2327,49.123,49.123,400.0
2015-08-25 10:00:00,62.68,62.83,62.17,62.55,900.0,49.1152,49.2327,48.7156,49.0133,900.0
2015-08-25 10:05:00,62.26,62.63,62.09,62.63,1035.0,48.7861,49.076,48.6529,49.076,1035.0
2015-08-25 10:10:00,62.78,62.78,62.47,62.53,2443.0,49.1935,49.1935,48.9506,48.9977,2443.0
2015-08-25 10:15:00,62.67,62.67,62.25,62.25,1300.0,49.1074,49.1074,48.7782,48.7782,1300.0
2015-08-25 10:20:00,62.13,62.25,62.02,62.02,1000.0,48.6842,48.7782,48.598,48.598,1000.0
2015-08-25 10:25:00,61.98,61.98,61.79,61.79,1000.0,48.5667,48.5667,48.4178,48.4178,1000.0
2015-08-25 10:30:00,61.94,61.98,61.67,61.8,1500.0,48.5353,48.5667,48.3238,48.4256,1500.0
2015-08-25 10:35:00,61.86,62.19,61.74,62.08,900.0,48.4727,48.7312,48.3786,48.645,900.0
2015-08-25 10:40:00,62.41,62.51,62.31,62.36,1200.0,48.9036,48.982,48.8253,48.8644,1200.0
2015-08-25 10:45:00,62.17,62.17,61.87,61.94,600.0,48.7156,48.7156,48.4805,48.5353,600.0
2015-08-25 10:50:00,62.18,62.18,62.0,62.0,500.0,48.7234,48.7234,48.5824,48.5824,500.0
2015-08-25 10:55:00,61.92,61.99,61.92,61.99,500.0,48.5197,48.5745,48.5197,48.5745,500.0
2015-08-25 11:00:00,62.26,62.54,62.26,62.51,1100.0,48.7861,49.0055,48.7861,48.982,1100.0
2015-08-25 11:05:00,62.5,62.5,62.35,62.48,900.0,48.9741,48.9741,48.8566,48.9585,900.0
2015-08-25 11:10:00,62.54,62.94,62.44,62.94,1600.0,49.0055,49.3189,48.9271,49.3189,1600.0
2015-08-25 11:15:00,62.91,62.99,62.59,62.64,1200.0,49.2954,49.3581,49.0447,49.0838,1200.0
2015-08-25 11:20:00,62.59,62.83,62.59,62.8,1900.0,49.0447,49.2327,49.0447,49.2092,1900.0
2015-08-25 11:25:00,62.89,63.13,62.89,63.06,1300.0,49.2797,49.4678,49.2797,49.413,1300.0
2015-08-25 11:30:00,63.03,63.11,62.92,62.92,800.0,49.3894,49.4521,49.3033,49.3033,800.0
2015-08-25 11:35:00,62.99,63.12,62.79,62.79,1200.0,49.3581,49.46,49.2014,49.2014,1200.0
2015-08-25 11:40:00,62.55,62.55,62.45,62.51,1000.0,49.0133,49.0133,48.935,48.982,1000.0
2015-08-25 11:45:00,62.44,62.5,62.44,62.5,200.0,48.9271,48.9741,48.9271,48.9741,200.0
2015-08-25 11:50:00,62.53,62.53,62.45,62.48,800.0,48.9977,48.9977,48.935,48.9585,800.0
2015-08-25 11:55:00,62.26,62.35,62.26,62.29,700.0,48.7861,48.8566,48.7861,48.8096,700.0
2015-08-25 12:00:00,62.18,62.37,62.18,62.2,900.0,48.7234,48.8723,48.7234,48.7391,900.0
2015-08-25 12:05:00,62.47,62.58,62.31,62.58,700.0,48.9506,49.0368,48.8253,49.0368,700.0
2015-08-25 12:10:00,62.48,62.53,62.48,62.53,600.0,48.9585,48.9977,48.9585,48.9977,600.0
2015-08-25 12:15:00,62.57,62.57,62.45,62.53,601.0,49.029,49.029,48.935,48.9977,601.0
2015-08-25 12:20:00,62.6,63.15,62.6,63.03,1200.0,49.0525,49.4835,49.0525,49.3894,1200.0
2015-08-25 12:25:00,63.01,63.07,62.89,62.89,1905.0,49.3738,49.4208,49.2797,49.2797,1905.0
2015-08-25 12:30:00,62.85,62.97,62.85,62.95,1300.0,49.2484,49.3424,49.2484,49.3268,1300.0
2015-08-25 12:35:00,62.97,62.99,62.67,62.67,2940.0,49.3424,49.3581,49.1074,49.1074,2940.0
2015-08-25 12:40:00,62.77,63.07,62.77,63.07,1000.0,49.1857,49.4208,49.1857,49.4208,1000.0
2015-08-25 12:45:00,63.12,63.15,63.05,63.06,600.0,49.46,49.4835,49.4051,49.413,600.0
2015-08-25 12:50:00,63.21,63.36,63.17,63.29,1500.0,49.5305,49.648,49.4991,49.5932,1500.0
2015-08-25 12:55:00,63.35,63.47,63.25,63.25,900.0,49.6402,49.7342,49.5618,49.5618,900.0
2015-08-25 13:00:00,63.23,63.23,62.97,63.02,2453.0,49.5462,49.5462,49.3424,49.3816,2453.0
2015-08-25 13:05:00,63.02,63.13,62.8,62.8,1000.0,49.3816,49.4678,49.2092,49.2092,1000.0
2015-08-25 13:10:00,62.83,62.84,62.65,62.65,300.0,49.2327,49.2406,49.0917,49.0917,300.0
2015-08-25 13:15:00,62.65,62.82,62.65,62.68,700.0,49.0917,49.2249,49.0917,49.1152,700.0
2015-08-25 13:20:00,62.7,62.73,62.66,62.66,300.0,49.1309,49.1544,49.0995,49.0995,300.0
2015-08-25 13:25:00,62.71,62.71,62.28,62.28,1000.0,49.1387,49.1387,48.8018,48.8018,1000.0
2015-08-25 13:30:00,62.32,62.32,62.23,62.23,400.0,48.8331,48.8331,48.7626,48.7626,400.0
2015-08-25 13:35:00,62.29,62.39,62.26,62.26,1000.0,48.8096,48.888,48.7861,48.7861,1000.0
2015-08-25 13:40:00,62.34,62.34,62.23,62.23,300.0,48.8488,48.8488,48.7626,48.7626,300.0
2015-08-25 13:45:00,62.19,62.23,61.96,61.96,523.0,48.7312,48.7626,48.551,48.551,523.0
2015-08-25 13:50:00,62.07,62.17,61.96,62.17,600.0,48.6372,48.7156,48.551,48.7156,600.0
2015-08-25 13:55:00,62.31,62.37,62.31,62.34,700.0,48.8253,48.8723,48.8253,48.8488,700.0
2015-08-25 14:00:00,62.28,62.33,62.28,62.33,300.0,48.8018,48.8409,48.8018,48.8409,300.0
2015-08-25 14:05:00,62.31,62.31,62.15,62.15,300.0,48.8253,48.8253,48.6999,48.6999,300.0
2015-08-25 14:10:00,62.14,62.15,61.95,61.95,1400.0,48.6921,48.6999,48.5432,48.5432,1400.0
2015-08-25 14:15:00,61.86,61.95,61.86,61.89,1700.0,48.4727,48.5432,48.4727,48.4962,1700.0
2015-08-25 14:20:00,61.94,62.25,61.94,62.24,900.0,48.5353,48.7782,48.5353,48.7704,900.0
2015-08-25 14:25:00,62.29,62.31,62.27,62.27,1000.0,48.8096,48.8253,48.7939,48.7939,1000.0
2015-08-25 14:30:00,62.32,62.35,62.11,62.11,1400.0,48.8331,48.8566,48.6685,48.6685,1400.0
2015-08-25 14:35:00,62.22,62.22,62.09,62.09,1000.0,48.7547,48.7547,48.6529,48.6529,1000.0
2015-08-25 14:40:00,62.19,62.24,62.12,62.13,1350.0,48.7312,48.7704,48.6764,48.6842,1350.0
2015-08-25 14:45:00,62.13,62.13,62.13,62.13,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2015-08-25 14:50:00,62.56,62.56,62.42,62.45,1400.0,49.0212,49.0212,48.9115,48.935,1400.0
2015-08-25 14:55:00,62.47,62.47,62.32,62.32,1300.0,48.9506,48.9506,48.8331,48.8331,1300.0
2015-08-25 15:00:00,62.44,62.49,62.44,62.44,1200.0,48.9271,48.9663,48.9271,48.9271,1200.0
2015-08-25 15:05:00,62.27,62.27,62.01,62.04,1000.0,48.7939,48.7939,48.5902,48.6137,1000.0
2015-08-25 15:10:00,61.98,62.06,61.92,62.03,1300.0,48.5667,48.6294,48.5197,48.6059,1300.0
2015-08-25 15:15:00,62.01,62.12,61.93,61.95,1900.0,48.5902,48.6764,48.5275,48.5432,1900.0
2015-08-25 15:20:00,61.88,61.97,61.81,61.83,1500.0,48.4883,48.5588,48.4335,48.4491,1500.0
2015-08-25 15:25:00,61.76,61.91,61.59,61.63,2300.0,48.3943,48.5118,48.2611,48.2924,2300.0
2015-08-25 15:30:00,61.61,61.66,61.47,61.49,1200.0,48.2768,48.3159,48.1671,48.1827,1200.0
2015-08-25 15:35:00,61.69,61.69,61.3,61.3,1900.0,48.3394,48.3394,48.0338,48.0338,1900.0
2015-08-25 15:40:00,61.35,61.44,61.31,61.35,600.0,48.073,48.1435,48.0417,48.073,600.0
2015-08-25 15:45:00,61.31,61.31,61.0,61.0,1626.0,48.0417,48.0417,47.7988,47.7988,1626.0
2015-08-25 15:50:00,61.0,61.54,61.0,61.54,1600.0,47.7988,48.2219,47.7988,48.2219,1600.0
2015-08-25 15:55:00,61.61,61.61,60.79,60.79,3033.0,48.2768,48.2768,47.6342,47.6342,3033.0
2015-08-26 09:35:00,61.82,61.82,61.82,61.82,100.0,48.4413,48.4413,48.4413,48.4413,100.0
2015-08-26 09:40:00,61.55,61.55,61.0,61.0,464.0,48.2297,48.2297,47.7988,47.7988,464.0
2015-08-26 09:45:00,60.93,61.22,60.93,61.22,921.0,47.7439,47.9712,47.7439,47.9712,921.0
2015-08-26 09:50:00,61.22,61.22,60.99,60.99,200.0,47.9712,47.9712,47.7909,47.7909,200.0
2015-08-26 09:55:00,61.14,61.34,61.14,61.34,1200.0,47.9085,48.0652,47.9085,48.0652,1200.0
2015-08-26 10:00:00,61.38,61.39,61.33,61.39,1146.0,48.0965,48.1044,48.0573,48.1044,1146.0
2015-08-26 10:05:00,61.47,61.76,61.45,61.58,1100.0,48.1671,48.3943,48.1514,48.2532,1100.0
2015-08-26 10:10:00,61.63,61.63,61.55,61.62,300.0,48.2924,48.2924,48.2297,48.2846,300.0
2015-08-26 10:15:00,61.56,61.56,61.3,61.31,1100.0,48.2376,48.2376,48.0338,48.0417,1100.0
2015-08-26 10:20:00,61.29,61.33,61.24,61.33,700.0,48.026,48.0573,47.9868,48.0573,700.0
2015-08-26 10:25:00,61.4,61.4,61.4,61.4,100.0,48.1122,48.1122,48.1122,48.1122,100.0
2015-08-26 10:30:00,61.71,61.71,61.3,61.37,300.0,48.3551,48.3551,48.0338,48.0887,300.0
2015-08-26 10:35:00,61.13,61.13,61.03,61.03,300.0,47.9006,47.9006,47.8223,47.8223,300.0
2015-08-26 10:40:00,60.87,60.95,60.76,60.95,1226.0,47.6969,47.7596,47.6107,47.7596,1226.0
2015-08-26 10:45:00,60.83,60.83,60.7,60.79,1250.0,47.6656,47.6656,47.5637,47.6342,1250.0
2015-08-26 10:50:00,60.88,61.49,60.88,61.39,1300.0,47.7047,48.1827,47.7047,48.1044,1300.0
2015-08-26 10:55:00,61.16,61.16,61.07,61.07,300.0,47.9241,47.9241,47.8536,47.8536,300.0
2015-08-26 11:00:00,61.04,61.37,60.94,61.37,1253.0,47.8301,48.0887,47.7518,48.0887,1253.0
2015-08-26 11:05:00,61.33,61.5,61.29,61.42,500.0,48.0573,48.1906,48.026,48.1279,500.0
2015-08-26 11:10:00,61.37,61.37,61.37,61.37,100.0,48.0887,48.0887,48.0887,48.0887,100.0
2015-08-26 11:15:00,61.41,61.91,61.41,61.91,700.0,48.12,48.5118,48.12,48.5118,700.0
2015-08-26 11:20:00,61.85,62.05,61.75,61.75,600.0,48.4648,48.6215,48.3865,48.3865,600.0
2015-08-26 11:25:00,61.89,61.97,61.86,61.97,300.0,48.4962,48.5588,48.4727,48.5588,300.0
2015-08-26 11:30:00,61.53,61.54,61.53,61.54,200.0,48.2141,48.2219,48.2141,48.2219,200.0
2015-08-26 11:35:00,61.38,61.38,61.27,61.27,500.0,48.0965,48.0965,48.0103,48.0103,500.0
2015-08-26 11:40:00,61.35,61.57,61.35,61.47,500.0,48.073,48.2454,48.073,48.1671,500.0
2015-08-26 11:45:00,61.46,61.68,61.42,61.67,1400.0,48.1592,48.3316,48.1279,48.3238,1400.0
2015-08-26 11:50:00,61.69,61.69,61.69,61.69,100.0,48.3394,48.3394,48.3394,48.3394,100.0
2015-08-26 11:55:00,61.82,61.82,61.77,61.81,400.0,48.4413,48.4413,48.4021,48.4335,400.0
2015-08-26 12:00:00,61.77,61.86,61.68,61.77,700.0,48.4021,48.4727,48.3316,48.4021,700.0
2015-08-26 12:05:00,61.67,61.72,61.5,61.5,600.0,48.3238,48.3629,48.1906,48.1906,600.0
2015-08-26 12:10:00,61.53,61.53,61.37,61.41,300.0,48.2141,48.2141,48.0887,48.12,300.0
2015-08-26 12:15:00,61.3,61.35,61.3,61.35,239.0,48.0338,48.073,48.0338,48.073,239.0
2015-08-26 12:20:00,61.35,61.35,61.19,61.2,1300.0,48.073,48.073,47.9476,47.9555,1300.0
2015-08-26 12:25:00,61.24,61.33,61.13,61.13,400.0,47.9868,48.0573,47.9006,47.9006,400.0
2015-08-26 12:30:00,61.03,61.03,60.68,60.68,600.0,47.8223,47.8223,47.548,47.548,600.0
2015-08-26 12:35:00,60.72,60.78,60.71,60.71,400.0,47.5794,47.6264,47.5715,47.5715,400.0
2015-08-26 12:40:00,60.58,60.58,60.53,60.55,2000.0,47.4697,47.4697,47.4305,47.4462,2000.0
2015-08-26 12:45:00,60.59,60.75,60.59,60.61,1954.0,47.4775,47.6029,47.4775,47.4932,1954.0
2015-08-26 12:50:00,60.47,60.63,60.47,60.63,900.0,47.3835,47.5088,47.3835,47.5088,900.0
2015-08-26 12:55:00,60.71,60.72,60.65,60.65,724.0,47.5715,47.5794,47.5245,47.5245,724.0
2015-08-26 13:00:00,60.97,61.05,60.93,61.04,600.0,47.7753,47.8379,47.7439,47.8301,600.0
2015-08-26 13:05:00,60.79,60.91,60.73,60.78,1394.0,47.6342,47.7282,47.5872,47.6264,1394.0
2015-08-26 13:10:00,60.83,60.89,60.71,60.71,900.0,47.6656,47.7126,47.5715,47.5715,900.0
2015-08-26 13:15:00,60.56,60.56,60.55,60.55,200.0,47.454,47.454,47.4462,47.4462,200.0
2015-08-26 13:20:00,60.54,60.7,60.54,60.67,1300.0,47.4383,47.5637,47.4383,47.5402,1300.0
2015-08-26 13:25:00,60.66,60.66,60.36,60.49,1528.0,47.5323,47.5323,47.2973,47.3991,1528.0
2015-08-26 13:30:00,60.6,60.86,60.58,60.86,1200.0,47.4853,47.6891,47.4697,47.6891,1200.0
2015-08-26 13:35:00,60.94,60.94,60.89,60.89,909.0,47.7518,47.7518,47.7126,47.7126,909.0
2015-08-26 13:40:00,60.95,60.95,60.78,60.83,1400.0,47.7596,47.7596,47.6264,47.6656,1400.0
2015-08-26 13:45:00,60.82,60.82,60.63,60.63,467.0,47.6577,47.6577,47.5088,47.5088,467.0
2015-08-26 13:50:00,60.61,60.74,60.53,60.74,800.0,47.4932,47.595,47.4305,47.595,800.0
2015-08-26 13:55:00,60.72,60.9,60.67,60.86,500.0,47.5794,47.7204,47.5402,47.6891,500.0
2015-08-26 14:00:00,60.75,60.75,60.61,60.61,1500.0,47.6029,47.6029,47.4932,47.4932,1500.0
2015-08-26 14:05:00,60.67,60.84,60.67,60.84,1100.0,47.5402,47.6734,47.5402,47.6734,1100.0
2015-08-26 14:10:00,60.9,60.96,60.81,60.81,1000.0,47.7204,47.7674,47.6499,47.6499,1000.0
2015-08-26 14:15:00,60.67,60.74,60.35,60.4,1100.0,47.5402,47.595,47.2894,47.3286,1100.0
2015-08-26 14:20:00,60.36,60.51,60.35,60.51,1050.0,47.2973,47.4148,47.2894,47.4148,1050.0
2015-08-26 14:25:00,60.52,60.52,60.51,60.51,200.0,47.4226,47.4226,47.4148,47.4148,200.0
2015-08-26 14:30:00,60.38,60.44,60.32,60.44,1095.0,47.3129,47.36,47.2659,47.36,1095.0
2015-08-26 14:35:00,60.7,60.75,60.63,60.63,701.0,47.5637,47.6029,47.5088,47.5088,701.0
2015-08-26 14:40:00,60.65,60.85,60.65,60.85,700.0,47.5245,47.6812,47.5245,47.6812,700.0
2015-08-26 14:45:00,60.98,60.98,60.76,60.77,600.0,47.7831,47.7831,47.6107,47.6185,600.0
2015-08-26 14:50:00,60.77,60.9,60.77,60.9,900.0,47.6185,47.7204,47.6185,47.7204,900.0
2015-08-26 14:55:00,60.64,60.64,60.57,60.57,500.0,47.5167,47.5167,47.4618,47.4618,500.0
2015-08-26 15:00:00,60.7,60.71,60.61,60.67,1000.0,47.5637,47.5715,47.4932,47.5402,1000.0
2015-08-26 15:05:00,60.79,60.82,60.72,60.82,500.0,47.6342,47.6577,47.5794,47.6577,500.0
2015-08-26 15:10:00,61.41,61.43,61.32,61.4,1800.0,48.12,48.1357,48.0495,48.1122,1800.0
2015-08-26 15:15:00,61.45,61.48,61.2,61.48,900.0,48.1514,48.1749,47.9555,48.1749,900.0
2015-08-26 15:20:00,61.56,61.56,61.33,61.41,1400.0,48.2376,48.2376,48.0573,48.12,1400.0
2015-08-26 15:25:00,61.45,61.55,61.37,61.53,1059.0,48.1514,48.2297,48.0887,48.2141,1059.0
2015-08-26 15:30:00,61.52,61.68,61.51,61.67,700.0,48.2062,48.3316,48.1984,48.3238,700.0
2015-08-26 15:35:00,61.68,61.69,61.49,61.56,1991.0,48.3316,48.3394,48.1827,48.2376,1991.0
2015-08-26 15:40:00,61.45,62.11,61.45,62.09,1600.0,48.1514,48.6685,48.1514,48.6529,1600.0
2015-08-26 15:45:00,62.15,62.24,62.02,62.24,3100.0,48.6999,48.7704,48.598,48.7704,3100.0
2015-08-26 15:50:00,62.25,62.53,62.25,62.39,3002.0,48.7782,48.9977,48.7782,48.888,3002.0
2015-08-26 15:55:00,62.19,62.19,61.91,62.12,2767.0,48.7312,48.7312,48.5118,48.6764,2767.0
2015-08-27 09:30:00,63.51,63.56,63.51,63.56,800.0,49.7656,49.8047,49.7656,49.8047,800.0
2015-08-27 09:35:00,63.79,63.83,63.51,63.72,2445.0,49.985,50.0163,49.7656,49.9301,2445.0
2015-08-27 09:40:00,63.84,64.29,63.66,64.29,1900.0,50.0242,50.3768,49.8831,50.3768,1900.0
2015-08-27 09:45:00,64.44,64.64,64.35,64.35,2431.0,50.4943,50.651,50.4238,50.4238,2431.0
2015-08-27 09:50:00,64.39,64.48,64.35,64.48,600.0,50.4551,50.5256,50.4238,50.5256,600.0
2015-08-27 09:55:00,64.84,64.84,64.7,64.84,1197.0,50.8077,50.8077,50.698,50.8077,1197.0
2015-08-27 10:00:00,64.72,64.95,64.67,64.81,3000.0,50.7137,50.8939,50.6745,50.7842,3000.0
2015-08-27 10:05:00,64.81,64.94,64.55,64.94,2810.0,50.7842,50.8861,50.5805,50.8861,2810.0
2015-08-27 10:10:00,65.06,65.06,65.04,65.04,200.0,50.9801,50.9801,50.9645,50.9645,200.0
2015-08-27 10:15:00,65.22,65.47,65.19,65.47,1000.0,51.1055,51.3014,51.082,51.3014,1000.0
2015-08-27 10:20:00,65.57,65.58,65.26,65.43,2200.0,51.3798,51.3876,51.1368,51.2701,2200.0
2015-08-27 10:25:00,65.48,65.49,65.37,65.43,1100.0,51.3092,51.3171,51.223,51.2701,1100.0
2015-08-27 10:30:00,65.4,65.46,65.3,65.46,1271.0,51.2465,51.2936,51.1682,51.2936,1271.0
2015-08-27 10:35:00,65.61,65.97,65.61,65.76,1900.0,51.4111,51.6932,51.4111,51.5286,1900.0
2015-08-27 10:40:00,65.84,66.08,65.79,66.07,2200.0,51.5913,51.7794,51.5521,51.7715,2200.0
2015-08-27 10:45:00,66.07,66.34,66.07,66.34,800.0,51.7715,51.9831,51.7715,51.9831,800.0
2015-08-27 10:50:00,66.36,66.36,66.28,66.32,1301.0,51.9988,51.9988,51.9361,51.9674,1301.0
2015-08-27 10:55:00,66.48,66.55,66.38,66.55,2506.0,52.0928,52.1477,52.0145,52.1477,2506.0
2015-08-27 11:00:00,66.55,66.6,66.34,66.46,2300.0,52.1477,52.1868,51.9831,52.0771,2300.0
2015-08-27 11:05:00,66.56,67.02,66.56,66.91,2245.0,52.1555,52.516,52.1555,52.4298,2245.0
2015-08-27 11:10:00,66.93,67.1,66.73,66.73,3700.0,52.4454,52.5786,52.2887,52.2887,3700.0
2015-08-27 11:15:00,66.84,67.01,66.84,66.99,1400.0,52.3749,52.5081,52.3749,52.4924,1400.0
2015-08-27 11:20:00,66.99,67.0,66.87,66.9,3151.0,52.4924,52.5003,52.3984,52.4219,3151.0
2015-08-27 11:25:00,66.84,66.84,66.58,66.69,2600.0,52.3749,52.3749,52.1712,52.2574,2600.0
2015-08-27 11:30:00,66.71,66.78,66.6,66.67,1930.0,52.273,52.3279,52.1868,52.2417,1930.0
2015-08-27 11:35:00,66.62,66.67,66.47,66.56,2200.0,52.2025,52.2417,52.085,52.1555,2200.0
2015-08-27 11:40:00,66.67,66.72,66.51,66.72,2909.0,52.2417,52.2809,52.1163,52.2809,2909.0
2015-08-27 11:45:00,66.94,67.35,66.94,67.22,3000.0,52.4533,52.7745,52.4533,52.6727,3000.0
2015-08-27 11:50:00,67.05,67.16,67.02,67.04,1700.0,52.5395,52.6257,52.516,52.5316,1700.0
2015-08-27 11:55:00,66.99,67.02,66.85,66.93,2000.0,52.4924,52.516,52.3827,52.4454,2000.0
2015-08-27 12:00:00,67.15,67.15,66.89,67.06,600.0,52.6178,52.6178,52.4141,52.5473,600.0
2015-08-27 12:05:00,67.26,67.4,67.26,67.4,400.0,52.704,52.8137,52.704,52.8137,400.0
2015-08-27 12:10:00,66.92,66.94,66.92,66.94,300.0,52.4376,52.4533,52.4376,52.4533,300.0
2015-08-27 12:15:00,66.84,66.84,66.57,66.84,1800.0,52.3749,52.3749,52.1633,52.3749,1800.0
2015-08-27 12:20:00,66.8,66.83,66.74,66.74,600.0,52.3436,52.3671,52.2966,52.2966,600.0
2015-08-27 12:25:00,66.53,66.57,66.53,66.57,300.0,52.132,52.1633,52.132,52.1633,300.0
2015-08-27 12:30:00,66.49,66.53,66.47,66.52,600.0,52.1007,52.132,52.085,52.1242,600.0
2015-08-27 12:35:00,66.47,66.6,66.47,66.57,1100.0,52.085,52.1868,52.085,52.1633,1100.0
2015-08-27 12:40:00,66.47,66.49,66.44,66.49,600.0,52.085,52.1007,52.0615,52.1007,600.0
2015-08-27 12:45:00,66.38,66.78,66.32,66.78,1400.0,52.0145,52.3279,51.9674,52.3279,1400.0
2015-08-27 12:50:00,66.87,67.21,66.87,67.09,1500.0,52.3984,52.6648,52.3984,52.5708,1500.0
2015-08-27 12:55:00,67.03,67.1,66.96,67.01,1300.0,52.5238,52.5786,52.4689,52.5081,1300.0
2015-08-27 13:00:00,67.09,67.27,66.97,67.2,1587.0,52.5708,52.7119,52.4768,52.657,1587.0
2015-08-27 13:05:00,67.19,67.28,67.19,67.25,750.0,52.6492,52.7197,52.6492,52.6962,750.0
2015-08-27 13:10:00,67.35,67.41,67.35,67.39,500.0,52.7745,52.8216,52.7745,52.8059,500.0
2015-08-27 13:15:00,67.48,67.62,67.44,67.52,800.0,52.8764,52.9861,52.8451,52.9077,800.0
2015-08-27 13:20:00,67.3,67.5,67.24,67.33,1950.0,52.7354,52.8921,52.6883,52.7589,1950.0
2015-08-27 13:25:00,67.24,67.42,67.14,67.37,1200.0,52.6883,52.8294,52.61,52.7902,1200.0
2015-08-27 13:30:00,67.25,67.53,67.25,67.53,500.0,52.6962,52.9156,52.6962,52.9156,500.0
2015-08-27 13:35:00,67.36,67.45,67.19,67.39,1600.0,52.7824,52.8529,52.6492,52.8059,1600.0
2015-08-27 13:40:00,67.3,67.42,67.25,67.35,1100.0,52.7354,52.8294,52.6962,52.7745,1100.0
2015-08-27 13:45:00,67.29,67.33,67.05,67.14,900.0,52.7275,52.7589,52.5395,52.61,900.0
2015-08-27 13:50:00,67.04,67.09,66.97,66.97,1050.0,52.5316,52.5708,52.4768,52.4768,1050.0
2015-08-27 13:55:00,66.82,66.96,66.82,66.93,1200.0,52.3592,52.4689,52.3592,52.4454,1200.0
2015-08-27 14:00:00,66.91,67.22,66.85,67.0,1600.0,52.4298,52.6727,52.3827,52.5003,1600.0
2015-08-27 14:05:00,67.0,67.04,66.97,66.97,600.0,52.5003,52.5316,52.4768,52.4768,600.0
2015-08-27 14:10:00,66.84,66.85,66.79,66.79,500.0,52.3749,52.3827,52.3357,52.3357,500.0
2015-08-27 14:15:00,66.75,66.75,66.42,66.42,400.0,52.3044,52.3044,52.0458,52.0458,400.0
2015-08-27 14:20:00,66.23,66.23,66.05,66.14,900.0,51.8969,51.8969,51.7559,51.8264,900.0
2015-08-27 14:25:00,66.01,66.01,65.78,65.88,598.0,51.7245,51.7245,51.5443,51.6227,598.0
2015-08-27 14:30:00,65.79,65.79,65.58,65.62,1200.0,51.5521,51.5521,51.3876,51.4189,1200.0
2015-08-27 14:35:00,65.63,65.98,65.63,65.77,1400.0,51.4268,51.701,51.4268,51.5365,1400.0
2015-08-27 14:40:00,65.69,65.7,65.62,65.62,500.0,51.4738,51.4816,51.4189,51.4189,500.0
2015-08-27 14:45:00,65.69,65.69,65.3,65.3,1600.0,51.4738,51.4738,51.1682,51.1682,1600.0
2015-08-27 14:50:00,65.28,65.4,65.07,65.4,2700.0,51.1525,51.2465,50.988,51.2465,2700.0
2015-08-27 14:55:00,65.39,65.39,64.76,64.76,1200.0,51.2387,51.2387,50.7451,50.7451,1200.0
2015-08-27 15:00:00,64.92,64.93,64.73,64.73,3400.0,50.8704,50.8783,50.7215,50.7215,3400.0
2015-08-27 15:05:00,64.8,65.0,64.6,65.0,2100.0,50.7764,50.9331,50.6197,50.9331,2100.0
2015-08-27 15:10:00,65.19,65.27,65.02,65.15,3700.0,51.082,51.1447,50.9488,51.0506,3700.0
2015-08-27 15:15:00,65.09,65.45,65.06,65.31,5283.0,51.0036,51.2857,50.9801,51.176,5283.0
2015-08-27 15:20:00,65.17,65.17,64.85,64.85,2000.0,51.0663,51.0663,50.8156,50.8156,2000.0
2015-08-27 15:25:00,64.8,65.37,64.78,65.21,2600.0,50.7764,51.223,50.7607,51.0977,2600.0
2015-08-27 15:30:00,65.22,65.62,65.22,65.44,3100.0,51.1055,51.4189,51.1055,51.2779,3100.0
2015-08-27 15:35:00,65.38,65.45,64.98,65.0,2550.0,51.2309,51.2857,50.9174,50.9331,2550.0
2015-08-27 15:40:00,65.1,65.7,65.1,65.7,2700.0,51.0115,51.4816,51.0115,51.4816,2700.0
2015-08-27 15:45:00,65.78,65.84,65.7,65.84,1726.0,51.5443,51.5913,51.4816,51.5913,1726.0
2015-08-27 15:50:00,65.77,65.9,65.49,65.62,6205.0,51.5365,51.6383,51.3171,51.4189,6205.0
2015-08-27 15:55:00,65.63,65.72,65.51,65.67,4500.0,51.4268,51.4973,51.3327,51.4581,4500.0
2015-08-28 09:30:00,67.68,67.68,65.56,66.48,1000.0,53.0331,53.0331,51.3719,52.0928,1000.0
2015-08-28 09:35:00,66.72,67.06,66.47,67.06,767.0,52.2809,52.5473,52.085,52.5473,767.0
2015-08-28 09:40:00,67.27,67.33,66.52,66.52,1114.0,52.7119,52.7589,52.1242,52.1242,1114.0
2015-08-28 09:45:00,66.21,66.21,65.72,65.74,900.0,51.8813,51.8813,51.4973,51.513,900.0
2015-08-28 09:50:00,65.81,66.11,65.71,66.11,600.0,51.5678,51.8029,51.4895,51.8029,600.0
2015-08-28 09:55:00,66.34,66.34,65.85,66.11,5500.0,51.9831,51.9831,51.5992,51.8029,5500.0
2015-08-28 10:00:00,66.23,66.94,66.23,66.94,1838.0,51.8969,52.4533,51.8969,52.4533,1838.0
2015-08-28 10:05:00,67.03,67.09,66.76,67.09,800.0,52.5238,52.5708,52.3122,52.5708,800.0
2015-08-28 10:10:00,67.02,67.49,66.9,67.4,1327.0,52.516,52.8842,52.4219,52.8137,1327.0
2015-08-28 10:15:00,67.57,67.73,67.56,67.72,1153.0,52.9469,53.0723,52.9391,53.0645,1153.0
2015-08-28 10:20:00,67.67,67.76,67.64,67.76,800.0,53.0253,53.0958,53.0018,53.0958,800.0
2015-08-28 10:25:00,67.85,68.2,67.79,68.09,1000.0,53.1663,53.4406,53.1193,53.3544,1000.0
2015-08-28 10:30:00,68.4,68.43,68.28,68.29,4726.0,53.5973,53.6208,53.5033,53.5111,4726.0
2015-08-28 10:35:00,68.38,68.62,68.32,68.32,1600.0,53.5816,53.7697,53.5346,53.5346,1600.0
2015-08-28 10:40:00,68.39,68.45,67.56,67.72,7351.0,53.5895,53.6365,52.9391,53.0645,7351.0
2015-08-28 10:45:00,67.77,67.77,67.44,67.62,1000.0,53.1036,53.1036,52.8451,52.9861,1000.0
2015-08-28 10:50:00,67.5,67.95,67.5,67.94,535.0,52.8921,53.2447,52.8921,53.2369,535.0
2015-08-28 10:55:00,67.9,67.9,67.81,67.82,300.0,53.2055,53.2055,53.135,53.1428,300.0
2015-08-28 11:00:00,67.91,67.91,67.8,67.82,300.0,53.2133,53.2133,53.1272,53.1428,300.0
2015-08-28 11:05:00,67.82,67.82,67.82,67.82,0.0,53.1428,53.1428,53.1428,53.1428,0.0
2015-08-28 11:10:00,67.69,67.69,67.69,67.69,100.0,53.041,53.041,53.041,53.041,100.0
2015-08-28 11:15:00,67.74,67.97,67.74,67.92,1300.0,53.0801,53.2604,53.0801,53.2212,1300.0
2015-08-28 11:20:00,67.96,68.14,67.96,68.14,590.0,53.2525,53.3936,53.2525,53.3936,590.0
2015-08-28 11:25:00,68.05,68.19,67.78,68.18,1600.0,53.323,53.4328,53.1115,53.4249,1600.0
2015-08-28 11:30:00,68.11,68.6,68.11,68.51,2897.0,53.3701,53.754,53.3701,53.6835,2897.0
2015-08-28 11:35:00,68.49,68.81,68.49,68.7,900.0,53.6678,53.9186,53.6678,53.8324,900.0
2015-08-28 11:40:00,68.75,68.88,68.45,68.68,2200.0,53.8716,53.9734,53.6365,53.8167,2200.0
2015-08-28 11:45:00,68.93,68.93,68.67,68.67,900.0,54.0126,54.0126,53.8089,53.8089,900.0
2015-08-28 11:50:00,68.59,68.7,68.21,68.21,4046.0,53.7462,53.8324,53.4484,53.4484,4046.0
2015-08-28 11:55:00,68.3,68.47,68.21,68.3,1000.0,53.5189,53.6522,53.4484,53.5189,1000.0
2015-08-28 12:00:00,68.42,68.42,68.14,68.27,800.0,53.613,53.613,53.3936,53.4954,800.0
2015-08-28 12:05:00,67.96,68.31,67.96,68.14,1065.0,53.2525,53.5268,53.2525,53.3936,1065.0
2015-08-28 12:10:00,67.93,68.23,67.93,68.22,400.0,53.229,53.4641,53.229,53.4563,400.0
2015-08-28 12:15:00,68.31,68.42,68.27,68.28,1000.0,53.5268,53.613,53.4954,53.5033,1000.0
2015-08-28 12:20:00,68.38,68.55,68.38,68.41,300.0,53.5816,53.7148,53.5816,53.6051,300.0
2015-08-28 12:25:00,68.22,68.54,68.11,68.54,1300.0,53.4563,53.707,53.3701,53.707,1300.0
2015-08-28 12:30:00,68.59,69.08,68.59,69.08,1000.0,53.7462,54.1301,53.7462,54.1301,1000.0
2015-08-28 12:35:00,69.0,69.0,68.68,68.69,600.0,54.0675,54.0675,53.8167,53.8245,600.0
2015-08-28 12:40:00,68.68,68.85,68.33,68.33,1200.0,53.8167,53.9499,53.5425,53.5425,1200.0
2015-08-28 12:45:00,68.52,68.52,68.52,68.52,358.0,53.6913,53.6913,53.6913,53.6913,358.0
2015-08-28 12:50:00,68.75,68.75,68.66,68.66,300.0,53.8716,53.8716,53.801,53.801,300.0
2015-08-28 12:55:00,68.7,68.76,68.62,68.62,2200.0,53.8324,53.8794,53.7697,53.7697,2200.0
2015-08-28 13:00:00,69.0,69.09,68.88,68.91,1100.0,54.0675,54.138,53.9734,53.9969,1100.0
2015-08-28 13:05:00,69.06,69.25,69.06,69.25,500.0,54.1145,54.2634,54.1145,54.2634,500.0
2015-08-28 13:10:00,69.0,69.11,68.77,68.77,1000.0,54.0675,54.1537,53.8872,53.8872,1000.0
2015-08-28 13:15:00,68.75,68.9,68.75,68.87,400.0,53.8716,53.9891,53.8716,53.9656,400.0
2015-08-28 13:20:00,68.69,68.74,68.46,68.46,700.0,53.8245,53.8637,53.6443,53.6443,700.0
2015-08-28 13:25:00,68.27,68.27,68.18,68.18,400.0,53.4954,53.4954,53.4249,53.4249,400.0
2015-08-28 13:30:00,67.85,67.98,67.85,67.98,900.0,53.1663,53.2682,53.1663,53.2682,900.0
2015-08-28 13:35:00,67.41,67.41,67.14,67.14,2088.0,52.8216,52.8216,52.61,52.61,2088.0
2015-08-28 13:40:00,67.14,67.3,67.0,67.28,1700.0,52.61,52.7354,52.5003,52.7197,1700.0
2015-08-28 13:45:00,67.43,67.77,67.43,67.77,400.0,52.8372,53.1036,52.8372,53.1036,400.0
2015-08-28 13:50:00,67.8,68.04,67.74,67.81,1300.0,53.1272,53.3152,53.0801,53.135,1300.0
2015-08-28 13:55:00,67.84,67.84,67.49,67.54,800.0,53.1585,53.1585,52.8842,52.9234,800.0
2015-08-28 14:00:00,67.47,67.66,67.47,67.5,1000.0,52.8686,53.0175,52.8686,52.8921,1000.0
2015-08-28 14:05:00,67.5,67.66,67.49,67.66,900.0,52.8921,53.0175,52.8842,53.0175,900.0
2015-08-28 14:10:00,67.63,67.69,67.33,67.33,1100.0,52.9939,53.041,52.7589,52.7589,1100.0
2015-08-28 14:15:00,67.24,67.52,67.17,67.39,1383.0,52.6883,52.9077,52.6335,52.8059,1383.0
2015-08-28 14:20:00,67.41,67.5,67.2,67.2,1500.0,52.8216,52.8921,52.657,52.657,1500.0
2015-08-28 14:25:00,67.32,67.32,67.06,67.06,400.0,52.751,52.751,52.5473,52.5473,400.0
2015-08-28 14:30:00,67.18,67.19,67.18,67.19,200.0,52.6413,52.6492,52.6413,52.6492,200.0
2015-08-28 14:35:00,66.79,66.81,66.69,66.77,1000.0,52.3357,52.3514,52.2574,52.3201,1000.0
2015-08-28 14:40:00,66.71,66.91,66.68,66.68,1000.0,52.273,52.4298,52.2495,52.2495,1000.0
2015-08-28 14:45:00,67.03,67.05,67.02,67.02,600.0,52.5238,52.5395,52.516,52.516,600.0
2015-08-28 14:50:00,66.95,66.95,66.79,66.81,600.0,52.4611,52.4611,52.3357,52.3514,600.0
2015-08-28 14:55:00,66.92,67.08,66.9,66.94,1715.0,52.4376,52.563,52.4219,52.4533,1715.0
2015-08-28 15:00:00,66.88,66.88,66.66,66.86,800.0,52.4063,52.4063,52.2339,52.3906,800.0
2015-08-28 15:05:00,66.95,66.95,66.74,66.92,1995.0,52.4611,52.4611,52.2966,52.4376,1995.0
2015-08-28 15:10:00,66.84,66.86,66.7,66.72,800.0,52.3749,52.3906,52.2652,52.2809,800.0
2015-08-28 15:15:00,66.71,66.72,66.52,66.52,2400.0,52.273,52.2809,52.1242,52.1242,2400.0
2015-08-28 15:20:00,66.64,66.64,66.51,66.53,1100.0,52.2182,52.2182,52.1163,52.132,1100.0
2015-08-28 15:25:00,66.51,66.61,66.48,66.59,1100.0,52.1163,52.1947,52.0928,52.179,1100.0
2015-08-28 15:30:00,66.51,66.59,66.48,66.54,1300.0,52.1163,52.179,52.0928,52.1398,1300.0
2015-08-28 15:35:00,66.47,66.53,66.25,66.26,1800.0,52.085,52.132,51.9126,51.9204,1800.0
2015-08-28 15:40:00,66.34,66.54,66.24,66.53,2100.0,51.9831,52.1398,51.9048,52.132,2100.0
2015-08-28 15:45:00,66.65,66.65,66.45,66.49,3700.0,52.226,52.226,52.0693,52.1007,3700.0
2015-08-28 15:50:00,66.51,66.67,66.44,66.44,6467.0,52.1163,52.2417,52.0615,52.0615,6467.0
2015-08-28 15:55:00,66.46,66.64,66.39,66.55,7222.0,52.0771,52.2182,52.0223,52.1477,7222.0
2015-08-31 09:30:00,66.73,67.07,66.5,66.5,700.0,52.2887,52.5551,52.1085,52.1085,700.0
2015-08-31 09:35:00,66.18,66.18,65.73,65.73,500.0,51.8577,51.8577,51.5051,51.5051,500.0
2015-08-31 09:40:00,65.68,65.68,65.47,65.53,800.0,51.466,51.466,51.3014,51.3484,800.0
2015-08-31 09:45:00,65.81,65.81,65.55,65.55,500.0,51.5678,51.5678,51.3641,51.3641,500.0
2015-08-31 09:50:00,65.94,65.94,65.94,65.94,100.0,51.6697,51.6697,51.6697,51.6697,100.0
2015-08-31 09:55:00,65.76,65.76,65.43,65.43,900.0,51.5286,51.5286,51.2701,51.2701,900.0
2015-08-31 10:00:00,65.42,65.7,65.42,65.7,1200.0,51.2622,51.4816,51.2622,51.4816,1200.0
2015-08-31 10:05:00,65.92,66.2,65.77,66.11,1690.0,51.654,51.8734,51.5365,51.8029,1690.0
2015-08-31 10:10:00,66.18,66.24,66.1,66.13,1713.0,51.8577,51.9048,51.7951,51.8186,1713.0
2015-08-31 10:15:00,66.1,66.23,65.9,66.23,1400.0,51.7951,51.8969,51.6383,51.8969,1400.0
2015-08-31 10:20:00,66.14,66.37,66.14,66.26,1000.0,51.8264,52.0066,51.8264,51.9204,1000.0
2015-08-31 10:25:00,66.45,66.52,66.15,66.29,2600.0,52.0693,52.1242,51.8342,51.9439,2600.0
2015-08-31 10:30:00,66.45,66.87,66.45,66.82,400.0,52.0693,52.3984,52.0693,52.3592,400.0
2015-08-31 10:35:00,66.89,67.1,66.89,67.1,1000.0,52.4141,52.5786,52.4141,52.5786,1000.0
2015-08-31 10:40:00,67.2,67.2,67.06,67.06,1000.0,52.657,52.657,52.5473,52.5473,1000.0
2015-08-31 10:45:00,66.98,67.36,66.98,67.32,1600.0,52.4846,52.7824,52.4846,52.751,1600.0
2015-08-31 10:50:00,67.39,67.49,67.33,67.46,3344.0,52.8059,52.8842,52.7589,52.8607,3344.0
2015-08-31 10:55:00,67.42,67.42,67.29,67.31,1640.0,52.8294,52.8294,52.7275,52.7432,1640.0
2015-08-31 11:00:00,67.15,67.22,66.9,67.18,2500.0,52.6178,52.6727,52.4219,52.6413,2500.0
2015-08-31 11:05:00,67.18,67.3,67.02,67.3,3300.0,52.6413,52.7354,52.516,52.7354,3300.0
2015-08-31 11:10:00,67.37,67.49,67.34,67.34,500.0,52.7902,52.8842,52.7667,52.7667,500.0
2015-08-31 11:15:00,67.5,67.8,67.5,67.8,996.0,52.8921,53.1272,52.8921,53.1272,996.0
2015-08-31 11:20:00,67.88,67.88,67.71,67.86,900.0,53.1898,53.1898,53.0566,53.1742,900.0
2015-08-31 11:25:00,68.18,68.25,68.14,68.25,1600.0,53.4249,53.4798,53.3936,53.4798,1600.0
2015-08-31 11:30:00,68.3,68.37,68.11,68.33,2600.0,53.5189,53.5738,53.3701,53.5425,2600.0
2015-08-31 11:35:00,68.34,68.58,68.34,68.58,1800.0,53.5503,53.7384,53.5503,53.7384,1800.0
2015-08-31 11:40:00,68.61,68.73,68.49,68.62,3000.0,53.7619,53.8559,53.6678,53.7697,3000.0
2015-08-31 11:45:00,68.6,68.77,68.54,68.7,2600.0,53.754,53.8872,53.707,53.8324,2600.0
2015-08-31 11:50:00,68.72,69.03,68.72,69.01,8500.0,53.8481,54.091,53.8481,54.0753,8500.0
2015-08-31 11:55:00,68.97,68.98,68.61,68.68,1800.0,54.0439,54.0518,53.7619,53.8167,1800.0
2015-08-31 12:00:00,68.63,69.03,68.63,68.9,1700.0,53.7775,54.091,53.7775,53.9891,1700.0
2015-08-31 12:05:00,68.98,69.1,68.89,68.89,2700.0,54.0518,54.1458,53.9813,53.9813,2700.0
2015-08-31 12:10:00,68.68,68.68,68.52,68.52,1050.0,53.8167,53.8167,53.6913,53.6913,1050.0
2015-08-31 12:15:00,68.23,68.39,68.22,68.29,1400.0,53.4641,53.5895,53.4563,53.5111,1400.0
2015-08-31 12:20:00,68.3,68.5,68.27,68.27,1903.0,53.5189,53.6757,53.4954,53.4954,1903.0
2015-08-31 12:25:00,68.4,68.42,68.32,68.32,500.0,53.5973,53.613,53.5346,53.5346,500.0
2015-08-31 12:30:00,68.48,68.48,68.26,68.26,1900.0,53.66,53.66,53.4876,53.4876,1900.0
2015-08-31 12:35:00,68.2,68.42,68.14,68.39,1000.0,53.4406,53.613,53.3936,53.5895,1000.0
2015-08-31 12:40:00,68.35,68.39,68.29,68.31,1500.0,53.5581,53.5895,53.5111,53.5268,1500.0
2015-08-31 12:45:00,68.34,68.39,68.26,68.31,1800.0,53.5503,53.5895,53.4876,53.5268,1800.0
2015-08-31 12:50:00,68.33,68.44,68.16,68.44,1900.0,53.5425,53.6286,53.4092,53.6286,1900.0
2015-08-31 12:55:00,68.44,68.44,68.09,68.22,1800.0,53.6286,53.6286,53.3544,53.4563,1800.0
2015-08-31 13:00:00,68.36,68.39,68.31,68.31,1298.0,53.566,53.5895,53.5268,53.5268,1298.0
2015-08-31 13:05:00,68.55,68.57,68.47,68.54,2400.0,53.7148,53.7305,53.6522,53.707,2400.0
2015-08-31 13:10:00,68.76,69.02,68.76,68.91,2043.0,53.8794,54.0831,53.8794,53.9969,2043.0
2015-08-31 13:15:00,69.0,69.0,68.85,68.91,1900.0,54.0675,54.0675,53.9499,53.9969,1900.0
2015-08-31 13:20:00,68.93,68.93,68.71,68.92,2300.0,54.0126,54.0126,53.8402,54.0048,2300.0
2015-08-31 13:25:00,69.1,69.1,68.84,68.91,1100.0,54.1458,54.1458,53.9421,53.9969,1100.0
2015-08-31 13:30:00,68.79,68.81,68.43,68.53,1800.0,53.9029,53.9186,53.6208,53.6992,1800.0
2015-08-31 13:35:00,68.34,68.74,68.34,68.68,1362.0,53.5503,53.8637,53.5503,53.8167,1362.0
2015-08-31 13:40:00,68.56,68.56,68.47,68.56,1100.0,53.7227,53.7227,53.6522,53.7227,1100.0
2015-08-31 13:45:00,68.54,68.65,68.53,68.61,1284.0,53.707,53.7932,53.6992,53.7619,1284.0
2015-08-31 13:50:00,68.68,68.75,68.52,68.7,2499.0,53.8167,53.8716,53.6913,53.8324,2499.0
2015-08-31 13:55:00,68.73,68.73,68.58,68.69,800.0,53.8559,53.8559,53.7384,53.8245,800.0
2015-08-31 14:00:00,68.65,68.65,68.45,68.45,1000.0,53.7932,53.7932,53.6365,53.6365,1000.0
2015-08-31 14:05:00,68.6,68.6,68.39,68.39,1000.0,53.754,53.754,53.5895,53.5895,1000.0
2015-08-31 14:10:00,68.33,68.42,68.33,68.35,1135.0,53.5425,53.613,53.5425,53.5581,1135.0
2015-08-31 14:15:00,68.19,68.21,67.89,67.96,2100.0,53.4328,53.4484,53.1977,53.2525,2100.0
2015-08-31 14:20:00,67.93,68.2,67.93,68.0,2450.0,53.229,53.4406,53.229,53.2839,2450.0
2015-08-31 14:25:00,68.0,68.18,67.95,68.05,2800.0,53.2839,53.4249,53.2447,53.323,2800.0
2015-08-31 14:30:00,68.1,68.52,68.08,68.52,1600.0,53.3622,53.6913,53.3466,53.6913,1600.0
2015-08-31 14:35:00,68.5,68.51,68.41,68.49,1700.0,53.6757,53.6835,53.6051,53.6678,1700.0
2015-08-31 14:40:00,68.54,68.59,68.5,68.59,1900.0,53.707,53.7462,53.6757,53.7462,1900.0
2015-08-31 14:45:00,68.52,68.54,68.4,68.49,3100.0,53.6913,53.707,53.5973,53.6678,3100.0
2015-08-31 14:50:00,68.38,68.38,68.22,68.27,2000.0,53.5816,53.5816,53.4563,53.4954,2000.0
2015-08-31 14:55:00,68.24,68.37,68.17,68.3,2315.0,53.4719,53.5738,53.4171,53.5189,2315.0
2015-08-31 15:00:00,68.32,68.48,68.31,68.4,2100.0,53.5346,53.66,53.5268,53.5973,2100.0
2015-08-31 15:05:00,68.36,68.49,68.33,68.44,1700.0,53.566,53.6678,53.5425,53.6286,1700.0
2015-08-31 15:10:00,68.49,68.52,68.46,68.47,3300.0,53.6678,53.6913,53.6443,53.6522,3300.0
2015-08-31 15:15:00,68.42,68.42,68.16,68.28,2000.0,53.613,53.613,53.4092,53.5033,2000.0
2015-08-31 15:20:00,68.23,68.27,68.11,68.18,3700.0,53.4641,53.4954,53.3701,53.4249,3700.0
2015-08-31 15:25:00,68.12,68.12,67.96,68.0,3621.0,53.3779,53.3779,53.2525,53.2839,3621.0
2015-08-31 15:30:00,68.19,68.35,68.19,68.29,3700.0,53.4328,53.5581,53.4328,53.5111,3700.0
2015-08-31 15:35:00,68.29,68.29,67.96,67.96,3611.0,53.5111,53.5111,53.2525,53.2525,3611.0
2015-08-31 15:40:00,67.93,68.37,67.93,68.35,5013.0,53.229,53.5738,53.229,53.5581,5013.0
2015-08-31 15:45:00,68.36,68.41,68.3,68.3,8126.0,53.566,53.6051,53.5189,53.5189,8126.0
2015-08-31 15:50:00,68.32,68.34,68.24,68.25,9199.0,53.5346,53.5503,53.4719,53.4798,9199.0
2015-08-31 15:55:00,68.27,68.31,68.14,68.28,7300.0,53.4954,53.5268,53.3936,53.5033,7300.0
2015-09-01 09:30:00,66.39,66.39,65.96,65.96,600.0,52.0223,52.0223,51.6854,51.6854,600.0
2015-09-01 09:35:00,66.07,66.84,66.07,66.84,1100.0,51.7715,52.3749,51.7715,52.3749,1100.0
2015-09-01 09:40:00,66.96,66.96,66.62,66.63,1000.0,52.4689,52.4689,52.2025,52.2104,1000.0
2015-09-01 09:45:00,66.61,67.05,66.61,67.05,5900.0,52.1947,52.5395,52.1947,52.5395,5900.0
2015-09-01 09:50:00,67.21,67.37,67.16,67.16,900.0,52.6648,52.7902,52.6257,52.6257,900.0
2015-09-01 09:55:00,66.92,66.93,66.92,66.93,200.0,52.4376,52.4454,52.4376,52.4454,200.0
2015-09-01 10:00:00,66.34,66.7,66.34,66.68,800.0,51.9831,52.2652,51.9831,52.2495,800.0
2015-09-01 10:05:00,66.67,66.67,65.97,66.33,1200.0,52.2417,52.2417,51.6932,51.9753,1200.0
2015-09-01 10:10:00,66.26,66.56,66.21,66.52,1100.0,51.9204,52.1555,51.8813,52.1242,1100.0
2015-09-01 10:15:00,66.68,67.09,66.68,66.69,1600.0,52.2495,52.5708,52.2495,52.2574,1600.0
2015-09-01 10:20:00,66.57,66.58,66.25,66.36,800.0,52.1633,52.1712,51.9126,51.9988,800.0
2015-09-01 10:25:00,66.53,66.58,66.36,66.36,1400.0,52.132,52.1712,51.9988,51.9988,1400.0
2015-09-01 10:30:00,66.34,66.51,66.22,66.44,2000.0,51.9831,52.1163,51.8891,52.0615,2000.0
2015-09-01 10:35:00,66.75,67.12,66.75,67.01,600.0,52.3044,52.5943,52.3044,52.5081,600.0
2015-09-01 10:40:00,66.94,66.94,66.59,66.59,1700.0,52.4533,52.4533,52.179,52.179,1700.0
2015-09-01 10:45:00,66.59,66.87,66.59,66.67,2200.0,52.179,52.3984,52.179,52.2417,2200.0
2015-09-01 10:50:00,66.61,66.66,66.48,66.66,1100.0,52.1947,52.2339,52.0928,52.2339,1100.0
2015-09-01 10:55:00,66.26,66.38,66.26,66.26,700.0,51.9204,52.0145,51.9204,51.9204,700.0
2015-09-01 11:00:00,66.49,66.71,66.34,66.43,2600.0,52.1007,52.273,51.9831,52.0536,2600.0
2015-09-01 11:05:00,66.49,66.63,66.3,66.4,2299.0,52.1007,52.2104,51.9518,52.0301,2299.0
2015-09-01 11:10:00,66.45,66.9,66.45,66.9,2323.0,52.0693,52.4219,52.0693,52.4219,2323.0
2015-09-01 11:15:00,66.9,67.07,66.86,67.07,1500.0,52.4219,52.5551,52.3906,52.5551,1500.0
2015-09-01 11:20:00,66.97,67.12,66.97,67.0,1397.0,52.4768,52.5943,52.4768,52.5003,1397.0
2015-09-01 11:25:00,66.96,66.96,66.48,66.54,1198.0,52.4689,52.4689,52.0928,52.1398,1198.0
2015-09-01 11:30:00,66.39,66.52,66.25,66.25,2128.0,52.0223,52.1242,51.9126,51.9126,2128.0
2015-09-01 11:35:00,66.21,66.27,65.97,66.02,3505.0,51.8813,51.9283,51.6932,51.7324,3505.0
2015-09-01 11:40:00,65.69,65.69,65.51,65.51,1300.0,51.4738,51.4738,51.3327,51.3327,1300.0
2015-09-01 11:45:00,65.51,65.51,65.28,65.42,3000.0,51.3327,51.3327,51.1525,51.2622,3000.0
2015-09-01 11:50:00,65.44,65.47,65.17,65.26,3978.0,51.2779,51.3014,51.0663,51.1368,3978.0
2015-09-01 11:55:00,65.2,65.4,65.02,65.02,1900.0,51.0898,51.2465,50.9488,50.9488,1900.0
2015-09-01 12:00:00,65.01,65.12,64.99,64.99,600.0,50.9409,51.0271,50.9253,50.9253,600.0
2015-09-01 12:05:00,64.93,65.05,64.85,65.05,1800.0,50.8783,50.9723,50.8156,50.9723,1800.0
2015-09-01 12:10:00,65.0,65.2,65.0,65.2,800.0,50.9331,51.0898,50.9331,51.0898,800.0
2015-09-01 12:15:00,65.32,65.88,65.32,65.83,2087.0,51.1839,51.6227,51.1839,51.5835,2087.0
2015-09-01 12:20:00,65.78,65.79,65.78,65.79,200.0,51.5443,51.5521,51.5443,51.5521,200.0
2015-09-01 12:25:00,65.86,65.97,65.73,65.84,1600.0,51.607,51.6932,51.5051,51.5913,1600.0
2015-09-01 12:30:00,65.9,66.08,65.9,66.08,1200.0,51.6383,51.7794,51.6383,51.7794,1200.0
2015-09-01 12:35:00,66.01,66.16,66.01,66.09,1200.0,51.7245,51.8421,51.7245,51.7872,1200.0
2015-09-01 12:40:00,66.14,66.14,65.49,65.55,1250.0,51.8264,51.8264,51.3171,51.3641,1250.0
2015-09-01 12:45:00,65.52,65.52,65.11,65.12,800.0,51.3406,51.3406,51.0193,51.0271,800.0
2015-09-01 12:50:00,65.25,65.29,64.91,65.05,1849.0,51.129,51.1604,50.8626,50.9723,1849.0
2015-09-01 12:55:00,64.92,64.95,64.86,64.87,1700.0,50.8704,50.8939,50.8234,50.8312,1700.0
2015-09-01 13:00:00,64.89,65.45,64.89,65.43,1100.0,50.8469,51.2857,50.8469,51.2701,1100.0
2015-09-01 13:05:00,65.52,65.54,65.21,65.25,1200.0,51.3406,51.3562,51.0977,51.129,1200.0
2015-09-01 13:10:00,65.34,65.36,65.0,65.0,800.0,51.1995,51.2152,50.9331,50.9331,800.0
2015-09-01 13:15:00,65.08,65.29,65.02,65.03,1200.0,50.9958,51.1604,50.9488,50.9566,1200.0
2015-09-01 13:20:00,64.98,65.06,64.97,65.03,800.0,50.9174,50.9801,50.9096,50.9566,800.0
2015-09-01 13:25:00,64.93,64.93,64.84,64.92,1400.0,50.8783,50.8783,50.8077,50.8704,1400.0
2015-09-01 13:30:00,64.86,65.17,64.86,65.14,5950.0,50.8234,51.0663,50.8234,51.0428,5950.0
2015-09-01 13:35:00,65.19,65.26,65.15,65.23,700.0,51.082,51.1368,51.0506,51.1133,700.0
2015-09-01 13:40:00,65.15,65.27,65.13,65.27,1100.0,51.0506,51.1447,51.035,51.1447,1100.0
2015-09-01 13:45:00,65.36,65.39,65.2,65.2,700.0,51.2152,51.2387,51.0898,51.0898,700.0
2015-09-01 13:50:00,65.03,65.21,65.03,65.21,300.0,50.9566,51.0977,50.9566,51.0977,300.0
2015-09-01 13:55:00,65.29,65.33,65.2,65.2,1000.0,51.1604,51.1917,51.0898,51.0898,1000.0
2015-09-01 14:00:00,65.1,65.36,65.05,65.36,1400.0,51.0115,51.2152,50.9723,51.2152,1400.0
2015-09-01 14:05:00,65.41,65.67,65.4,65.46,1700.0,51.2544,51.4581,51.2465,51.2936,1700.0
2015-09-01 14:10:00,65.46,65.63,65.43,65.63,1300.0,51.2936,51.4268,51.2701,51.4268,1300.0
2015-09-01 14:15:00,65.61,65.61,65.18,65.25,1100.0,51.4111,51.4111,51.0742,51.129,1100.0
2015-09-01 14:20:00,65.21,65.3,65.0,65.03,1100.0,51.0977,51.1682,50.9331,50.9566,1100.0
2015-09-01 14:25:00,65.08,65.13,64.85,64.85,1800.0,50.9958,51.035,50.8156,50.8156,1800.0
2015-09-01 14:30:00,64.82,65.16,64.82,65.16,2100.0,50.7921,51.0585,50.7921,51.0585,2100.0
2015-09-01 14:35:00,65.08,65.21,64.98,65.21,2400.0,50.9958,51.0977,50.9174,51.0977,2400.0
2015-09-01 14:40:00,65.21,65.21,64.92,64.99,1300.0,51.0977,51.0977,50.8704,50.9253,1300.0
2015-09-01 14:45:00,64.97,65.17,64.91,64.91,1872.0,50.9096,51.0663,50.8626,50.8626,1872.0
2015-09-01 14:50:00,64.91,65.22,64.91,65.04,1800.0,50.8626,51.1055,50.8626,50.9645,1800.0
2015-09-01 14:55:00,65.05,65.06,64.91,64.94,1200.0,50.9723,50.9801,50.8626,50.8861,1200.0
2015-09-01 15:00:00,65.05,65.08,64.74,64.81,2000.0,50.9723,50.9958,50.7294,50.7842,2000.0
2015-09-01 15:05:00,64.72,64.86,64.62,64.65,1160.0,50.7137,50.8234,50.6353,50.6589,1160.0
2015-09-01 15:10:00,64.54,64.73,64.45,64.73,1100.0,50.5727,50.7215,50.5021,50.7215,1100.0
2015-09-01 15:15:00,64.65,64.66,64.37,64.44,1200.0,50.6589,50.6667,50.4395,50.4943,1200.0
2015-09-01 15:20:00,64.42,64.52,64.42,64.46,1100.0,50.4786,50.557,50.4786,50.51,1100.0
2015-09-01 15:25:00,64.39,64.43,64.2,64.2,1500.0,50.4551,50.4865,50.3062,50.3062,1500.0
2015-09-01 15:30:00,64.2,64.3,64.13,64.29,1000.0,50.3062,50.3846,50.2514,50.3768,1000.0
2015-09-01 15:35:00,64.12,64.16,63.96,64.01,1400.0,50.2436,50.2749,50.1182,50.1574,1400.0
2015-09-01 15:40:00,64.03,64.03,63.73,63.98,2300.0,50.173,50.173,49.938,50.1339,2300.0
2015-09-01 15:45:00,64.02,64.23,63.96,64.13,2700.0,50.1652,50.3297,50.1182,50.2514,2700.0
2015-09-01 15:50:00,64.2,64.34,64.0,64.32,2400.0,50.3062,50.4159,50.1495,50.4003,2400.0
2015-09-01 15:55:00,64.28,64.64,64.21,64.64,1876.0,50.3689,50.651,50.3141,50.651,1876.0
2015-09-02 09:30:00,65.57,65.57,65.52,65.52,500.0,51.3798,51.3798,51.3406,51.3406,500.0
2015-09-02 09:35:00,65.71,65.71,64.41,64.41,2148.0,51.4895,51.4895,50.4708,50.4708,2148.0
2015-09-02 09:40:00,64.18,64.18,64.18,64.18,500.0,50.2906,50.2906,50.2906,50.2906,500.0
2015-09-02 09:45:00,64.08,64.83,64.08,64.83,2582.0,50.2122,50.7999,50.2122,50.7999,2582.0
2015-09-02 09:50:00,64.94,65.3,64.94,65.3,400.0,50.8861,51.1682,50.8861,51.1682,400.0
2015-09-02 09:55:00,65.2,65.2,64.98,64.98,300.0,51.0898,51.0898,50.9174,50.9174,300.0
2015-09-02 10:00:00,64.8,64.82,64.39,64.39,555.0,50.7764,50.7921,50.4551,50.4551,555.0
2015-09-02 10:05:00,64.44,64.52,64.43,64.52,1403.0,50.4943,50.557,50.4865,50.557,1403.0
2015-09-02 10:10:00,64.36,64.61,64.32,64.52,1000.0,50.4316,50.6275,50.4003,50.557,1000.0
2015-09-02 10:15:00,64.45,64.45,64.13,64.13,500.0,50.5021,50.5021,50.2514,50.2514,500.0
2015-09-02 10:20:00,63.97,64.16,63.97,64.05,1300.0,50.126,50.2749,50.126,50.1887,1300.0
2015-09-02 10:25:00,64.07,64.14,64.07,64.11,300.0,50.2044,50.2592,50.2044,50.2357,300.0
2015-09-02 10:30:00,63.93,63.93,63.78,63.92,2900.0,50.0947,50.0947,49.9771,50.0868,2900.0
2015-09-02 10:35:00,63.86,64.0,63.54,63.54,2050.0,50.0398,50.1495,49.7891,49.7891,2050.0
2015-09-02 10:40:00,63.6,63.73,63.58,63.73,900.0,49.8361,49.938,49.8204,49.938,900.0
2015-09-02 10:45:00,63.62,63.63,63.33,63.42,2500.0,49.8518,49.8596,49.6245,49.695,2500.0
2015-09-02 10:50:00,63.54,63.81,63.54,63.63,1300.0,49.7891,50.0006,49.7891,49.8596,1300.0
2015-09-02 10:55:00,63.69,63.83,63.61,63.78,400.0,49.9066,50.0163,49.8439,49.9771,400.0
2015-09-02 11:00:00,63.85,63.93,63.78,63.93,705.0,50.032,50.0947,49.9771,50.0947,705.0
2015-09-02 11:05:00,63.93,64.03,63.91,64.03,1100.0,50.0947,50.173,50.079,50.173,1100.0
2015-09-02 11:10:00,63.98,64.39,63.8,64.33,2559.0,50.1339,50.4551,49.9928,50.4081,2559.0
2015-09-02 11:15:00,64.25,64.73,64.25,64.72,500.0,50.3454,50.7215,50.3454,50.7137,500.0
2015-09-02 11:20:00,64.73,64.73,64.73,64.73,250.0,50.7215,50.7215,50.7215,50.7215,250.0
2015-09-02 11:25:00,64.9,64.9,64.53,64.53,5400.0,50.8548,50.8548,50.5648,50.5648,5400.0
2015-09-02 11:30:00,64.58,64.62,64.39,64.39,500.0,50.604,50.6353,50.4551,50.4551,500.0
2015-09-02 11:35:00,64.22,64.22,64.02,64.02,450.0,50.3219,50.3219,50.1652,50.1652,450.0
2015-09-02 11:40:00,64.14,64.21,64.12,64.2,1800.0,50.2592,50.3141,50.2436,50.3062,1800.0
2015-09-02 11:45:00,64.22,64.22,63.98,64.05,1100.0,50.3219,50.3219,50.1339,50.1887,1100.0
2015-09-02 11:50:00,63.96,64.06,63.65,63.65,1100.0,50.1182,50.1965,49.8753,49.8753,1100.0
2015-09-02 11:55:00,63.61,63.92,63.57,63.92,700.0,49.8439,50.0868,49.8126,50.0868,700.0
2015-09-02 12:00:00,64.18,64.19,63.84,63.86,1750.0,50.2906,50.2984,50.0242,50.0398,1750.0
2015-09-02 12:05:00,63.86,63.87,63.86,63.87,200.0,50.0398,50.0477,50.0398,50.0477,200.0
2015-09-02 12:10:00,63.87,64.4,63.76,64.4,800.0,50.0477,50.463,49.9615,50.463,800.0
2015-09-02 12:15:00,64.3,64.3,64.17,64.27,500.0,50.3846,50.3846,50.2827,50.3611,500.0
2015-09-02 12:20:00,64.26,64.26,64.26,64.26,200.0,50.3533,50.3533,50.3533,50.3533,200.0
2015-09-02 12:25:00,64.41,64.57,64.38,64.38,800.0,50.4708,50.5962,50.4473,50.4473,800.0
2015-09-02 12:30:00,64.61,64.62,64.57,64.57,4800.0,50.6275,50.6353,50.5962,50.5962,4800.0
2015-09-02 12:35:00,64.44,64.79,64.44,64.79,300.0,50.4943,50.7686,50.4943,50.7686,300.0
2015-09-02 12:40:00,65.04,65.06,65.04,65.06,409.0,50.9645,50.9801,50.9645,50.9801,409.0
2015-09-02 12:45:00,65.06,65.21,64.93,65.21,520.0,50.9801,51.0977,50.8783,51.0977,520.0
2015-09-02 12:50:00,64.89,64.9,64.76,64.76,400.0,50.8469,50.8548,50.7451,50.7451,400.0
2015-09-02 12:55:00,64.95,65.26,64.95,65.26,400.0,50.8939,51.1368,50.8939,51.1368,400.0
2015-09-02 13:00:00,65.33,65.33,65.27,65.31,800.0,51.1917,51.1917,51.1447,51.176,800.0
2015-09-02 13:05:00,65.31,65.33,65.1,65.1,900.0,51.176,51.1917,51.0115,51.0115,900.0
2015-09-02 13:10:00,65.0,65.02,64.99,65.02,300.0,50.9331,50.9488,50.9253,50.9488,300.0
2015-09-02 13:15:00,65.16,65.17,65.16,65.17,324.0,51.0585,51.0663,51.0585,51.0663,324.0
2015-09-02 13:20:00,65.22,65.69,65.22,65.65,1300.0,51.1055,51.4738,51.1055,51.4424,1300.0
2015-09-02 13:25:00,65.7,65.7,65.58,65.58,400.0,51.4816,51.4816,51.3876,51.3876,400.0
2015-09-02 13:30:00,65.66,65.66,65.64,65.64,200.0,51.4503,51.4503,51.4346,51.4346,200.0
2015-09-02 13:35:00,65.72,65.76,65.57,65.57,600.0,51.4973,51.5286,51.3798,51.3798,600.0
2015-09-02 13:40:00,65.72,65.8,65.72,65.76,1100.0,51.4973,51.56,51.4973,51.5286,1100.0
2015-09-02 13:45:00,65.83,65.91,65.8,65.89,2525.0,51.5835,51.6462,51.56,51.6305,2525.0
2015-09-02 13:50:00,65.65,65.94,65.65,65.89,400.0,51.4424,51.6697,51.4424,51.6305,400.0
2015-09-02 13:55:00,65.98,66.0,65.67,65.67,500.0,51.701,51.7167,51.4581,51.4581,500.0
2015-09-02 14:00:00,65.69,65.74,65.29,65.51,2500.0,51.4738,51.513,51.1604,51.3327,2500.0
2015-09-02 14:05:00,65.47,65.87,65.41,65.8,2100.0,51.3014,51.6148,51.2544,51.56,2100.0
2015-09-02 14:10:00,65.66,66.02,65.66,65.9,600.0,51.4503,51.7324,51.4503,51.6383,600.0
2015-09-02 14:15:00,65.98,66.43,65.98,66.43,1300.0,51.701,52.0536,51.701,52.0536,1300.0
2015-09-02 14:20:00,66.42,66.42,66.26,66.36,1100.0,52.0458,52.0458,51.9204,51.9988,1100.0
2015-09-02 14:25:00,66.61,66.61,66.3,66.52,1500.0,52.1947,52.1947,51.9518,52.1242,1500.0
2015-09-02 14:30:00,66.47,66.55,66.22,66.5,1000.0,52.085,52.1477,51.8891,52.1085,1000.0
2015-09-02 14:35:00,66.53,66.53,66.38,66.42,500.0,52.132,52.132,52.0145,52.0458,500.0
2015-09-02 14:40:00,66.3,66.38,66.3,66.36,300.0,51.9518,52.0145,51.9518,51.9988,300.0
2015-09-02 14:45:00,66.35,66.49,66.35,66.45,700.0,51.991,52.1007,51.991,52.0693,700.0
2015-09-02 14:50:00,66.22,66.66,66.22,66.66,1600.0,51.8891,52.2339,51.8891,52.2339,1600.0
2015-09-02 14:55:00,66.56,66.7,66.56,66.7,900.0,52.1555,52.2652,52.1555,52.2652,900.0
2015-09-02 15:00:00,66.78,66.9,66.78,66.8,1000.0,52.3279,52.4219,52.3279,52.3436,1000.0
2015-09-02 15:05:00,66.99,66.99,66.61,66.61,1949.0,52.4924,52.4924,52.1947,52.1947,1949.0
2015-09-02 15:10:00,66.64,66.91,66.64,66.77,1100.0,52.2182,52.4298,52.2182,52.3201,1100.0
2015-09-02 15:15:00,66.76,66.89,66.61,66.89,2650.0,52.3122,52.4141,52.1947,52.4141,2650.0
2015-09-02 15:20:00,66.94,67.02,66.81,66.92,3000.0,52.4533,52.516,52.3514,52.4376,3000.0
2015-09-02 15:25:00,66.96,67.3,66.96,67.21,1228.0,52.4689,52.7354,52.4689,52.6648,1228.0
2015-09-02 15:30:00,67.21,67.37,67.17,67.17,3500.0,52.6648,52.7902,52.6335,52.6335,3500.0
2015-09-02 15:35:00,67.17,67.45,67.16,67.44,4141.0,52.6335,52.8529,52.6257,52.8451,4141.0
2015-09-02 15:40:00,67.31,67.33,67.07,67.07,5000.0,52.7432,52.7589,52.5551,52.5551,5000.0
2015-09-02 15:45:00,67.21,67.3,67.07,67.07,2685.0,52.6648,52.7354,52.5551,52.5551,2685.0
2015-09-02 15:50:00,67.03,67.25,67.03,67.18,5400.0,52.5238,52.6962,52.5238,52.6413,5400.0
2015-09-02 15:55:00,67.21,67.48,67.16,67.35,5800.0,52.6648,52.8764,52.6257,52.7745,5800.0
2015-09-03 09:30:00,68.1,68.5,67.98,67.98,1900.0,53.3622,53.6757,53.2682,53.2682,1900.0
2015-09-03 09:35:00,67.97,67.97,67.15,67.58,1050.0,53.2604,53.2604,52.6178,52.9548,1050.0
2015-09-03 09:40:00,67.7,68.0,67.43,68.0,2762.0,53.0488,53.2839,52.8372,53.2839,2762.0
2015-09-03 09:45:00,68.18,68.24,67.89,68.07,2050.0,53.4249,53.4719,53.1977,53.3387,2050.0
2015-09-03 09:50:00,68.38,68.39,68.19,68.19,1700.0,53.5816,53.5895,53.4328,53.4328,1700.0
2015-09-03 09:55:00,68.29,68.38,68.17,68.38,900.0,53.5111,53.5816,53.4171,53.5816,900.0
2015-09-03 10:00:00,67.93,68.09,67.93,67.98,900.0,53.229,53.3544,53.229,53.2682,900.0
2015-09-03 10:05:00,68.14,68.32,68.14,68.32,300.0,53.3936,53.5346,53.3936,53.5346,300.0
2015-09-03 10:10:00,68.48,68.48,68.33,68.33,500.0,53.66,53.66,53.5425,53.5425,500.0
2015-09-03 10:15:00,68.4,68.53,68.4,68.51,600.0,53.5973,53.6992,53.5973,53.6835,600.0
2015-09-03 10:20:00,68.51,68.51,68.48,68.48,500.0,53.6835,53.6835,53.66,53.66,500.0
2015-09-03 10:25:00,68.58,68.96,68.58,68.89,800.0,53.7384,54.0361,53.7384,53.9813,800.0
2015-09-03 10:30:00,68.91,68.91,68.46,68.46,1900.0,53.9969,53.9969,53.6443,53.6443,1900.0
2015-09-03 10:35:00,68.45,68.8,68.45,68.8,500.0,53.6365,53.9107,53.6365,53.9107,500.0
2015-09-03 10:40:00,68.86,68.99,68.76,68.86,760.0,53.9578,54.0596,53.8794,53.9578,760.0
2015-09-03 10:45:00,68.87,68.87,68.54,68.84,2100.0,53.9656,53.9656,53.707,53.9421,2100.0
2015-09-03 10:50:00,68.92,68.98,68.83,68.9,2457.0,54.0048,54.0518,53.9342,53.9891,2457.0
2015-09-03 10:55:00,68.93,68.97,68.76,68.92,500.0,54.0126,54.0439,53.8794,54.0048,500.0
2015-09-03 11:00:00,68.85,68.85,68.69,68.69,796.0,53.9499,53.9499,53.8245,53.8245,796.0
2015-09-03 11:05:00,68.74,68.74,68.53,68.58,400.0,53.8637,53.8637,53.6992,53.7384,400.0
2015-09-03 11:10:00,68.6,68.73,68.3,68.3,850.0,53.754,53.8559,53.5189,53.5189,850.0
2015-09-03 11:15:00,68.28,68.34,68.09,68.18,1100.0,53.5033,53.5503,53.3544,53.4249,1100.0
2015-09-03 11:20:00,68.43,68.43,68.32,68.36,400.0,53.6208,53.6208,53.5346,53.566,400.0
2015-09-03 11:25:00,68.28,68.55,68.28,68.55,300.0,53.5033,53.7148,53.5033,53.7148,300.0
2015-09-03 11:30:00,68.5,68.61,68.34,68.38,1000.0,53.6757,53.7619,53.5503,53.5816,1000.0
2015-09-03 11:35:00,68.26,68.36,68.26,68.26,600.0,53.4876,53.566,53.4876,53.4876,600.0
2015-09-03 11:40:00,68.45,68.45,68.45,68.45,200.0,53.6365,53.6365,53.6365,53.6365,200.0
2015-09-03 11:45:00,68.37,68.42,68.37,68.38,500.0,53.5738,53.613,53.5738,53.5816,500.0
2015-09-03 11:50:00,68.28,68.28,68.15,68.15,1400.0,53.5033,53.5033,53.4014,53.4014,1400.0
2015-09-03 11:55:00,67.89,68.02,67.89,67.99,539.0,53.1977,53.2995,53.1977,53.276,539.0
2015-09-03 12:00:00,67.97,68.13,67.97,68.13,300.0,53.2604,53.3857,53.2604,53.3857,300.0
2015-09-03 12:05:00,68.21,68.21,68.18,68.18,200.0,53.4484,53.4484,53.4249,53.4249,200.0
2015-09-03 12:10:00,68.28,68.28,68.21,68.27,500.0,53.5033,53.5033,53.4484,53.4954,500.0
2015-09-03 12:15:00,68.22,68.22,68.2,68.2,200.0,53.4563,53.4563,53.4406,53.4406,200.0
2015-09-03 12:20:00,68.3,68.33,68.12,68.12,500.0,53.5189,53.5425,53.3779,53.3779,500.0
2015-09-03 12:25:00,68.09,68.09,68.09,68.09,100.0,53.3544,53.3544,53.3544,53.3544,100.0
2015-09-03 12:30:00,67.76,67.76,67.66,67.66,200.0,53.0958,53.0958,53.0175,53.0175,200.0
2015-09-03 12:35:00,68.03,68.03,67.96,67.96,300.0,53.3074,53.3074,53.2525,53.2525,300.0
2015-09-03 12:40:00,67.81,67.81,67.7,67.7,300.0,53.135,53.135,53.0488,53.0488,300.0
2015-09-03 12:45:00,67.75,67.75,67.72,67.72,200.0,53.088,53.088,53.0645,53.0645,200.0
2015-09-03 12:50:00,67.9,67.9,67.9,67.9,200.0,53.2055,53.2055,53.2055,53.2055,200.0
2015-09-03 12:55:00,67.8,67.8,67.8,67.8,100.0,53.1272,53.1272,53.1272,53.1272,100.0
2015-09-03 13:00:00,67.8,67.8,67.8,67.8,0.0,53.1272,53.1272,53.1272,53.1272,0.0
2015-09-03 13:05:00,67.52,67.52,66.94,66.94,616.0,52.9077,52.9077,52.4533,52.4533,616.0
2015-09-03 13:10:00,67.05,67.16,67.05,67.16,300.0,52.5395,52.6257,52.5395,52.6257,300.0
2015-09-03 13:15:00,67.29,67.4,67.24,67.24,2000.0,52.7275,52.8137,52.6883,52.6883,2000.0
2015-09-03 13:20:00,67.46,67.46,67.43,67.43,200.0,52.8607,52.8607,52.8372,52.8372,200.0
2015-09-03 13:25:00,67.39,67.73,67.39,67.73,400.0,52.8059,53.0723,52.8059,53.0723,400.0
2015-09-03 13:30:00,67.63,67.63,67.51,67.61,2300.0,52.9939,52.9939,52.8999,52.9783,2300.0
2015-09-03 13:35:00,67.45,67.49,67.38,67.38,400.0,52.8529,52.8842,52.798,52.798,400.0
2015-09-03 13:40:00,67.11,67.3,67.11,67.3,500.0,52.5865,52.7354,52.5865,52.7354,500.0
2015-09-03 13:45:00,67.37,67.39,67.32,67.32,1000.0,52.7902,52.8059,52.751,52.751,1000.0
2015-09-03 13:50:00,67.22,67.34,67.04,67.34,400.0,52.6727,52.7667,52.5316,52.7667,400.0
2015-09-03 13:55:00,67.3,67.3,66.8,66.8,800.0,52.7354,52.7354,52.3436,52.3436,800.0
2015-09-03 14:00:00,67.06,67.07,67.06,67.07,200.0,52.5473,52.5551,52.5473,52.5551,200.0
2015-09-03 14:05:00,67.3,67.3,67.15,67.15,700.0,52.7354,52.7354,52.6178,52.6178,700.0
2015-09-03 14:10:00,67.16,67.21,67.13,67.21,500.0,52.6257,52.6648,52.6022,52.6648,500.0
2015-09-03 14:15:00,67.31,67.38,67.31,67.35,665.0,52.7432,52.798,52.7432,52.7745,665.0
2015-09-03 14:20:00,67.45,67.45,67.37,67.44,300.0,52.8529,52.8529,52.7902,52.8451,300.0
2015-09-03 14:25:00,67.51,67.64,67.4,67.53,1000.0,52.8999,53.0018,52.8137,52.9156,1000.0
2015-09-03 14:30:00,67.64,67.68,67.5,67.51,2000.0,53.0018,53.0331,52.8921,52.8999,2000.0
2015-09-03 14:35:00,67.42,67.54,67.42,67.54,400.0,52.8294,52.9234,52.8294,52.9234,400.0
2015-09-03 14:40:00,67.36,67.36,67.21,67.29,900.0,52.7824,52.7824,52.6648,52.7275,900.0
2015-09-03 14:45:00,67.29,67.32,67.19,67.19,600.0,52.7275,52.751,52.6492,52.6492,600.0
2015-09-03 14:50:00,67.19,67.19,67.19,67.19,100.0,52.6492,52.6492,52.6492,52.6492,100.0
2015-09-03 14:55:00,67.32,67.32,67.21,67.21,400.0,52.751,52.751,52.6648,52.6648,400.0
2015-09-03 15:00:00,67.28,67.35,67.14,67.19,1100.0,52.7197,52.7745,52.61,52.6492,1100.0
2015-09-03 15:05:00,67.24,67.24,67.06,67.06,900.0,52.6883,52.6883,52.5473,52.5473,900.0
2015-09-03 15:10:00,67.12,67.44,67.09,67.31,1800.0,52.5943,52.8451,52.5708,52.7432,1800.0
2015-09-03 15:15:00,67.31,67.31,67.2,67.25,700.0,52.7432,52.7432,52.657,52.6962,700.0
2015-09-03 15:20:00,67.31,67.31,67.19,67.19,500.0,52.7432,52.7432,52.6492,52.6492,500.0
2015-09-03 15:25:00,67.17,67.43,67.12,67.3,1650.0,52.6335,52.8372,52.5943,52.7354,1650.0
2015-09-03 15:30:00,67.19,67.29,67.19,67.29,200.0,52.6492,52.7275,52.6492,52.7275,200.0
2015-09-03 15:35:00,67.21,67.21,66.91,66.96,1900.0,52.6648,52.6648,52.4298,52.4689,1900.0
2015-09-03 15:40:00,66.98,67.07,66.89,67.01,2100.0,52.4846,52.5551,52.4141,52.5081,2100.0
2015-09-03 15:45:00,67.04,67.17,66.98,67.05,10717.0,52.5316,52.6335,52.4846,52.5395,10717.0
2015-09-03 15:50:00,67.05,67.1,66.99,67.07,1700.0,52.5395,52.5786,52.4924,52.5551,1700.0
2015-09-03 15:55:00,67.02,67.24,66.99,66.99,3253.0,52.516,52.6883,52.4924,52.4924,3253.0
2015-09-04 09:35:00,66.04,66.04,65.95,65.98,732.0,51.748,51.748,51.6775,51.701,732.0
2015-09-04 09:40:00,65.88,66.29,65.88,66.29,1000.0,51.6227,51.9439,51.6227,51.9439,1000.0
2015-09-04 09:45:00,65.93,65.98,65.92,65.98,300.0,51.6618,51.701,51.654,51.701,300.0
2015-09-04 09:50:00,65.8,65.86,65.8,65.86,249.0,51.56,51.607,51.56,51.607,249.0
2015-09-04 09:55:00,65.72,65.72,65.64,65.64,632.0,51.4973,51.4973,51.4346,51.4346,632.0
2015-09-04 10:00:00,65.49,66.0,65.49,66.0,1300.0,51.3171,51.7167,51.3171,51.7167,1300.0
2015-09-04 10:05:00,66.06,66.54,65.92,66.54,1600.0,51.7637,52.1398,51.654,52.1398,1600.0
2015-09-04 10:10:00,66.58,66.67,66.52,66.59,1000.0,52.1712,52.2417,52.1242,52.179,1000.0
2015-09-04 10:15:00,66.62,66.7,66.51,66.66,1518.0,52.2025,52.2652,52.1163,52.2339,1518.0
2015-09-04 10:20:00,66.63,66.97,66.63,66.68,6294.0,52.2104,52.4768,52.2104,52.2495,6294.0
2015-09-04 10:25:00,66.76,66.76,66.47,66.7,4425.0,52.3122,52.3122,52.085,52.2652,4425.0
2015-09-04 10:30:00,66.8,66.9,66.74,66.84,9650.0,52.3436,52.4219,52.2966,52.3749,9650.0
2015-09-04 10:35:00,66.84,66.84,66.65,66.77,6545.0,52.3749,52.3749,52.226,52.3201,6545.0
2015-09-04 10:40:00,66.88,67.09,66.73,67.09,1200.0,52.4063,52.5708,52.2887,52.5708,1200.0
2015-09-04 10:45:00,67.1,67.1,66.76,66.76,1500.0,52.5786,52.5786,52.3122,52.3122,1500.0
2015-09-04 10:50:00,66.71,66.86,66.7,66.86,400.0,52.273,52.3906,52.2652,52.3906,400.0
2015-09-04 10:55:00,66.77,66.77,66.61,66.77,900.0,52.3201,52.3201,52.1947,52.3201,900.0
2015-09-04 11:00:00,66.76,66.85,66.74,66.74,5850.0,52.3122,52.3827,52.2966,52.2966,5850.0
2015-09-04 11:05:00,66.68,66.69,66.47,66.69,6796.0,52.2495,52.2574,52.085,52.2574,6796.0
2015-09-04 11:10:00,66.84,66.9,66.78,66.87,1003.0,52.3749,52.4219,52.3279,52.3984,1003.0
2015-09-04 11:15:00,66.91,67.0,66.91,67.0,9900.0,52.4298,52.5003,52.4298,52.5003,9900.0
2015-09-04 11:20:00,66.93,67.0,66.81,66.85,3478.0,52.4454,52.5003,52.3514,52.3827,3478.0
2015-09-04 11:25:00,66.76,66.81,66.71,66.78,1100.0,52.3122,52.3514,52.273,52.3279,1100.0
2015-09-04 11:30:00,66.73,66.73,66.48,66.49,622.0,52.2887,52.2887,52.0928,52.1007,622.0
2015-09-04 11:35:00,66.49,66.49,66.49,66.49,0.0,52.1007,52.1007,52.1007,52.1007,0.0
2015-09-04 11:40:00,66.71,66.84,66.71,66.79,500.0,52.273,52.3749,52.273,52.3357,500.0
2015-09-04 11:45:00,66.75,66.75,66.72,66.75,5100.0,52.3044,52.3044,52.2809,52.3044,5100.0
2015-09-04 11:50:00,66.75,66.76,66.66,66.7,7955.0,52.3044,52.3122,52.2339,52.2652,7955.0
2015-09-04 11:55:00,66.65,66.7,66.65,66.68,900.0,52.226,52.2652,52.226,52.2495,900.0
2015-09-04 12:00:00,66.65,66.65,66.65,66.65,100.0,52.226,52.226,52.226,52.226,100.0
2015-09-04 12:05:00,66.67,66.7,66.67,66.7,2400.0,52.2417,52.2652,52.2417,52.2652,2400.0
2015-09-04 12:10:00,66.66,66.66,66.59,66.59,547.0,52.2339,52.2339,52.179,52.179,547.0
2015-09-04 12:15:00,66.59,66.59,66.59,66.59,0.0,52.179,52.179,52.179,52.179,0.0
2015-09-04 12:20:00,66.44,66.44,66.44,66.44,100.0,52.0615,52.0615,52.0615,52.0615,100.0
2015-09-04 12:25:00,66.2,66.2,66.18,66.18,1300.0,51.8734,51.8734,51.8577,51.8577,1300.0
2015-09-04 12:30:00,66.14,66.2,66.14,66.15,1400.0,51.8264,51.8734,51.8264,51.8342,1400.0
2015-09-04 12:35:00,66.13,66.13,66.13,66.13,100.0,51.8186,51.8186,51.8186,51.8186,100.0
2015-09-04 12:40:00,66.03,66.03,65.93,65.93,400.0,51.7402,51.7402,51.6618,51.6618,400.0
2015-09-04 12:45:00,65.88,65.96,65.88,65.96,400.0,51.6227,51.6854,51.6227,51.6854,400.0
2015-09-04 12:50:00,65.79,65.79,65.62,65.62,600.0,51.5521,51.5521,51.4189,51.4189,600.0
2015-09-04 12:55:00,65.62,65.65,65.61,65.65,500.0,51.4189,51.4424,51.4111,51.4424,500.0
2015-09-04 13:00:00,65.63,65.96,65.63,65.96,800.0,51.4268,51.6854,51.4268,51.6854,800.0
2015-09-04 13:05:00,65.95,66.0,65.95,66.0,200.0,51.6775,51.7167,51.6775,51.7167,200.0
2015-09-04 13:10:00,66.15,66.24,65.94,65.94,6288.0,51.8342,51.9048,51.6697,51.6697,6288.0
2015-09-04 13:15:00,66.14,66.16,66.14,66.16,200.0,51.8264,51.8421,51.8264,51.8421,200.0
2015-09-04 13:20:00,65.8,65.89,65.8,65.89,300.0,51.56,51.6305,51.56,51.6305,300.0
2015-09-04 13:25:00,65.96,66.17,65.96,66.17,700.0,51.6854,51.8499,51.6854,51.8499,700.0
2015-09-04 13:30:00,66.11,66.28,66.02,66.28,900.0,51.8029,51.9361,51.7324,51.9361,900.0
2015-09-04 13:35:00,66.21,66.21,66.11,66.14,500.0,51.8813,51.8813,51.8029,51.8264,500.0
2015-09-04 13:40:00,66.18,66.18,65.88,65.88,2800.0,51.8577,51.8577,51.6227,51.6227,2800.0
2015-09-04 13:45:00,66.03,66.1,66.01,66.01,400.0,51.7402,51.7951,51.7245,51.7245,400.0
2015-09-04 13:50:00,66.14,66.14,66.14,66.14,100.0,51.8264,51.8264,51.8264,51.8264,100.0
2015-09-04 13:55:00,66.11,66.11,66.07,66.07,200.0,51.8029,51.8029,51.7715,51.7715,200.0
2015-09-04 14:00:00,66.05,66.08,65.95,65.99,800.0,51.7559,51.7794,51.6775,51.7089,800.0
2015-09-04 14:05:00,65.92,65.92,65.91,65.91,200.0,51.654,51.654,51.6462,51.6462,200.0
2015-09-04 14:10:00,65.91,65.95,65.91,65.94,300.0,51.6462,51.6775,51.6462,51.6697,300.0
2015-09-04 14:15:00,65.94,66.03,65.94,65.98,500.0,51.6697,51.7402,51.6697,51.701,500.0
2015-09-04 14:20:00,65.9,65.9,65.74,65.74,300.0,51.6383,51.6383,51.513,51.513,300.0
2015-09-04 14:25:00,65.74,65.74,65.74,65.74,0.0,51.513,51.513,51.513,51.513,0.0
2015-09-04 14:30:00,65.73,65.75,65.69,65.69,700.0,51.5051,51.5208,51.4738,51.4738,700.0
2015-09-04 14:35:00,65.72,65.72,65.67,65.68,400.0,51.4973,51.4973,51.4581,51.466,400.0
2015-09-04 14:40:00,65.7,65.71,65.61,65.67,800.0,51.4816,51.4895,51.4111,51.4581,800.0
2015-09-04 14:45:00,65.65,65.68,65.65,65.68,500.0,51.4424,51.466,51.4424,51.466,500.0
2015-09-04 14:50:00,65.75,65.79,65.69,65.69,800.0,51.5208,51.5521,51.4738,51.4738,800.0
2015-09-04 14:55:00,65.78,65.86,65.78,65.86,400.0,51.5443,51.607,51.5443,51.607,400.0
2015-09-04 15:00:00,65.94,65.94,65.94,65.94,100.0,51.6697,51.6697,51.6697,51.6697,100.0
2015-09-04 15:05:00,65.93,65.95,65.84,65.84,300.0,51.6618,51.6775,51.5913,51.5913,300.0
2015-09-04 15:10:00,65.78,65.8,65.72,65.72,700.0,51.5443,51.56,51.4973,51.4973,700.0
2015-09-04 15:15:00,65.83,65.9,65.83,65.88,700.0,51.5835,51.6383,51.5835,51.6227,700.0
2015-09-04 15:20:00,65.86,65.94,65.86,65.92,900.0,51.607,51.6697,51.607,51.654,900.0
2015-09-04 15:25:00,65.9,66.09,65.89,66.09,1800.0,51.6383,51.7872,51.6305,51.7872,1800.0
2015-09-04 15:30:00,66.04,66.18,66.04,66.17,1434.0,51.748,51.8577,51.748,51.8499,1434.0
2015-09-04 15:35:00,66.13,66.22,66.04,66.04,500.0,51.8186,51.8891,51.748,51.748,500.0
2015-09-04 15:40:00,66.1,66.18,66.1,66.17,1000.0,51.7951,51.8577,51.7951,51.8499,1000.0
2015-09-04 15:45:00,66.27,66.31,66.23,66.24,1000.0,51.9283,51.9596,51.8969,51.9048,1000.0
2015-09-04 15:50:00,66.31,66.34,66.06,66.16,1200.0,51.9596,51.9831,51.7637,51.8421,1200.0
2015-09-04 15:55:00,66.22,66.22,65.99,66.03,2500.0,51.8891,51.8891,51.7089,51.7402,2500.0
2015-09-08 09:30:00,65.26,66.57,65.18,66.57,2300.0,51.1368,52.1633,51.0742,52.1633,2300.0
2015-09-08 09:35:00,66.85,67.35,66.64,66.9,6240.0,52.3827,52.7745,52.2182,52.4219,6240.0
2015-09-08 09:40:00,67.17,67.31,67.17,67.18,800.0,52.6335,52.7432,52.6335,52.6413,800.0
2015-09-08 09:45:00,67.23,67.34,67.18,67.26,1353.0,52.6805,52.7667,52.6413,52.704,1353.0
2015-09-08 09:50:00,67.05,67.05,66.56,66.56,1300.0,52.5395,52.5395,52.1555,52.1555,1300.0
2015-09-08 09:55:00,66.5,66.5,66.22,66.22,700.0,52.1085,52.1085,51.8891,51.8891,700.0
2015-09-08 10:00:00,66.22,66.31,66.0,66.0,1100.0,51.8891,51.9596,51.7167,51.7167,1100.0
2015-09-08 10:05:00,65.95,65.95,65.95,65.95,100.0,51.6775,51.6775,51.6775,51.6775,100.0
2015-09-08 10:10:00,65.98,66.21,65.98,66.17,800.0,51.701,51.8813,51.701,51.8499,800.0
2015-09-08 10:15:00,66.17,66.44,66.17,66.44,600.0,51.8499,52.0615,51.8499,52.0615,600.0
2015-09-08 10:20:00,66.44,66.48,66.35,66.48,400.0,52.0615,52.0928,51.991,52.0928,400.0
2015-09-08 10:25:00,66.5,66.73,66.5,66.73,600.0,52.1085,52.2887,52.1085,52.2887,600.0
2015-09-08 10:30:00,66.87,66.93,66.81,66.81,1550.0,52.3984,52.4454,52.3514,52.3514,1550.0
2015-09-08 10:35:00,66.76,66.85,66.76,66.85,400.0,52.3122,52.3827,52.3122,52.3827,400.0
2015-09-08 10:40:00,66.87,66.87,66.66,66.67,1400.0,52.3984,52.3984,52.2339,52.2417,1400.0
2015-09-08 10:45:00,66.66,66.86,66.66,66.84,1500.0,52.2339,52.3906,52.2339,52.3749,1500.0
2015-09-08 10:50:00,66.77,66.8,66.67,66.67,2476.0,52.3201,52.3436,52.2417,52.2417,2476.0
2015-09-08 10:55:00,66.76,67.11,66.74,67.04,2279.0,52.3122,52.5865,52.2966,52.5316,2279.0
2015-09-08 11:00:00,66.96,67.04,66.96,67.04,600.0,52.4689,52.5316,52.4689,52.5316,600.0
2015-09-08 11:05:00,67.24,67.24,67.14,67.14,1800.0,52.6883,52.6883,52.61,52.61,1800.0
2015-09-08 11:10:00,67.28,67.28,67.21,67.23,849.0,52.7197,52.7197,52.6648,52.6805,849.0
2015-09-08 11:15:00,67.39,67.61,67.39,67.48,1347.0,52.8059,52.9783,52.8059,52.8764,1347.0
2015-09-08 11:20:00,67.29,67.35,67.24,67.35,800.0,52.7275,52.7745,52.6883,52.7745,800.0
2015-09-08 11:25:00,67.31,67.47,67.11,67.24,1300.0,52.7432,52.8686,52.5865,52.6883,1300.0
2015-09-08 11:30:00,67.33,67.33,67.11,67.11,500.0,52.7589,52.7589,52.5865,52.5865,500.0
2015-09-08 11:35:00,67.19,67.32,67.03,67.32,700.0,52.6492,52.751,52.5238,52.751,700.0
2015-09-08 11:40:00,67.17,67.37,67.17,67.35,400.0,52.6335,52.7902,52.6335,52.7745,400.0
2015-09-08 11:45:00,67.14,67.14,66.99,66.99,300.0,52.61,52.61,52.4924,52.4924,300.0
2015-09-08 11:50:00,67.06,67.06,66.91,66.91,900.0,52.5473,52.5473,52.4298,52.4298,900.0
2015-09-08 11:55:00,67.02,67.13,67.02,67.03,800.0,52.516,52.6022,52.516,52.5238,800.0
2015-09-08 12:00:00,66.98,67.15,66.95,67.15,400.0,52.4846,52.6178,52.4611,52.6178,400.0
2015-09-08 12:05:00,67.14,67.19,67.14,67.19,200.0,52.61,52.6492,52.61,52.6492,200.0
2015-09-08 12:10:00,67.45,67.62,67.45,67.5,1222.0,52.8529,52.9861,52.8529,52.8921,1222.0
2015-09-08 12:15:00,67.85,67.85,67.76,67.78,400.0,53.1663,53.1663,53.0958,53.1115,400.0
2015-09-08 12:20:00,67.82,67.83,67.7,67.72,1500.0,53.1428,53.1507,53.0488,53.0645,1500.0
2015-09-08 12:25:00,67.63,67.63,67.52,67.52,700.0,52.9939,52.9939,52.9077,52.9077,700.0
2015-09-08 12:30:00,67.64,67.64,67.52,67.52,900.0,53.0018,53.0018,52.9077,52.9077,900.0
2015-09-08 12:35:00,67.54,67.54,67.36,67.47,900.0,52.9234,52.9234,52.7824,52.8686,900.0
2015-09-08 12:40:00,67.35,67.35,67.05,67.05,1200.0,52.7745,52.7745,52.5395,52.5395,1200.0
2015-09-08 12:45:00,67.08,67.08,66.91,66.91,900.0,52.563,52.563,52.4298,52.4298,900.0
2015-09-08 12:50:00,66.87,66.9,66.71,66.71,1500.0,52.3984,52.4219,52.273,52.273,1500.0
2015-09-08 12:55:00,66.72,66.72,66.54,66.54,1000.0,52.2809,52.2809,52.1398,52.1398,1000.0
2015-09-08 13:00:00,66.52,66.66,66.52,66.56,1200.0,52.1242,52.2339,52.1242,52.1555,1200.0
2015-09-08 13:05:00,66.66,66.66,66.54,66.6,900.0,52.2339,52.2339,52.1398,52.1868,900.0
2015-09-08 13:10:00,66.62,66.62,66.52,66.59,900.0,52.2025,52.2025,52.1242,52.179,900.0
2015-09-08 13:15:00,66.61,66.76,66.58,66.58,600.0,52.1947,52.3122,52.1712,52.1712,600.0
2015-09-08 13:20:00,66.58,66.6,66.51,66.59,1000.0,52.1712,52.1868,52.1163,52.179,1000.0
2015-09-08 13:25:00,66.67,66.78,66.67,66.73,800.0,52.2417,52.3279,52.2417,52.2887,800.0
2015-09-08 13:30:00,66.74,66.85,66.72,66.85,600.0,52.2966,52.3827,52.2809,52.3827,600.0
2015-09-08 13:35:00,66.81,66.96,66.81,66.95,600.0,52.3514,52.4689,52.3514,52.4611,600.0
2015-09-08 13:40:00,67.0,67.08,67.0,67.08,400.0,52.5003,52.563,52.5003,52.563,400.0
2015-09-08 13:45:00,67.04,67.08,67.03,67.05,400.0,52.5316,52.563,52.5238,52.5395,400.0
2015-09-08 13:50:00,67.12,67.32,67.01,67.29,1000.0,52.5943,52.751,52.5081,52.7275,1000.0
2015-09-08 13:55:00,67.31,67.31,67.11,67.11,900.0,52.7432,52.7432,52.5865,52.5865,900.0
2015-09-08 14:00:00,67.17,67.3,67.14,67.14,1242.0,52.6335,52.7354,52.61,52.61,1242.0
2015-09-08 14:05:00,67.19,67.27,67.19,67.23,820.0,52.6492,52.7119,52.6492,52.6805,820.0
2015-09-08 14:10:00,67.11,67.29,67.11,67.29,400.0,52.5865,52.7275,52.5865,52.7275,400.0
2015-09-08 14:15:00,67.29,67.43,67.29,67.43,1100.0,52.7275,52.8372,52.7275,52.8372,1100.0
2015-09-08 14:20:00,67.44,67.5,67.4,67.43,15085.0,52.8451,52.8921,52.8137,52.8372,15085.0
2015-09-08 14:25:00,67.44,67.5,67.29,67.29,1500.0,52.8451,52.8921,52.7275,52.7275,1500.0
2015-09-08 14:30:00,67.36,67.4,67.33,67.39,1000.0,52.7824,52.8137,52.7589,52.8059,1000.0
2015-09-08 14:35:00,67.39,67.46,67.39,67.46,600.0,52.8059,52.8607,52.8059,52.8607,600.0
2015-09-08 14:40:00,67.46,67.46,67.39,67.43,700.0,52.8607,52.8607,52.8059,52.8372,700.0
2015-09-08 14:45:00,67.44,67.46,67.36,67.36,800.0,52.8451,52.8607,52.7824,52.7824,800.0
2015-09-08 14:50:00,67.38,67.47,67.38,67.47,700.0,52.798,52.8686,52.798,52.8686,700.0
2015-09-08 14:55:00,67.39,67.4,67.32,67.36,1000.0,52.8059,52.8137,52.751,52.7824,1000.0
2015-09-08 15:00:00,67.32,67.32,67.24,67.32,1100.0,52.751,52.751,52.6883,52.751,1100.0
2015-09-08 15:05:00,67.34,67.34,67.28,67.29,1000.0,52.7667,52.7667,52.7197,52.7275,1000.0
2015-09-08 15:10:00,67.27,67.28,67.11,67.16,1500.0,52.7119,52.7197,52.5865,52.6257,1500.0
2015-09-08 15:15:00,67.16,67.16,66.99,66.99,1500.0,52.6257,52.6257,52.4924,52.4924,1500.0
2015-09-08 15:20:00,67.0,67.01,66.83,66.94,1200.0,52.5003,52.5081,52.3671,52.4533,1200.0
2015-09-08 15:25:00,67.04,67.14,67.04,67.09,1400.0,52.5316,52.61,52.5316,52.5708,1400.0
2015-09-08 15:30:00,67.19,67.21,67.09,67.12,867.0,52.6492,52.6648,52.5708,52.5943,867.0
2015-09-08 15:35:00,67.2,67.31,67.19,67.31,1800.0,52.657,52.7432,52.6492,52.7432,1800.0
2015-09-08 15:40:00,67.3,67.34,67.25,67.32,1700.0,52.7354,52.7667,52.6962,52.751,1700.0
2015-09-08 15:45:00,67.32,67.35,67.25,67.29,2100.0,52.751,52.7745,52.6962,52.7275,2100.0
2015-09-08 15:50:00,67.26,67.33,67.22,67.31,2698.0,52.704,52.7589,52.6727,52.7432,2698.0
2015-09-08 15:55:00,67.31,67.36,67.23,67.35,2100.0,52.7432,52.7824,52.6805,52.7745,2100.0
2015-09-09 09:30:00,67.91,67.97,67.4,67.97,500.0,53.2133,53.2604,52.8137,53.2604,500.0
2015-09-09 09:35:00,67.97,68.02,67.85,67.87,824.0,53.2604,53.2995,53.1663,53.182,824.0
2015-09-09 09:40:00,67.82,67.87,67.82,67.87,700.0,53.1428,53.182,53.1428,53.182,700.0
2015-09-09 09:45:00,67.81,67.87,67.68,67.81,787.0,53.135,53.182,53.0331,53.135,787.0
2015-09-09 09:50:00,67.91,67.91,67.91,67.91,100.0,53.2133,53.2133,53.2133,53.2133,100.0
2015-09-09 09:55:00,67.95,67.95,67.93,67.93,200.0,53.2447,53.2447,53.229,53.229,200.0
2015-09-09 10:00:00,68.08,68.08,67.96,68.01,700.0,53.3466,53.3466,53.2525,53.2917,700.0
2015-09-09 10:05:00,67.92,67.92,67.68,67.81,500.0,53.2212,53.2212,53.0331,53.135,500.0
2015-09-09 10:10:00,67.66,67.67,67.5,67.67,2370.0,53.0175,53.0253,52.8921,53.0253,2370.0
2015-09-09 10:15:00,67.44,67.58,67.44,67.48,700.0,52.8451,52.9548,52.8451,52.8764,700.0
2015-09-09 10:20:00,67.57,67.64,67.56,67.56,550.0,52.9469,53.0018,52.9391,52.9391,550.0
2015-09-09 10:25:00,67.73,67.76,67.59,67.76,800.0,53.0723,53.0958,52.9626,53.0958,800.0
2015-09-09 10:30:00,67.76,67.8,67.67,67.7,1800.0,53.0958,53.1272,53.0253,53.0488,1800.0
2015-09-09 10:35:00,67.7,67.7,67.53,67.53,773.0,53.0488,53.0488,52.9156,52.9156,773.0
2015-09-09 10:40:00,67.45,67.45,67.27,67.27,750.0,52.8529,52.8529,52.7119,52.7119,750.0
2015-09-09 10:45:00,67.08,67.27,67.08,67.25,400.0,52.563,52.7119,52.563,52.6962,400.0
2015-09-09 10:50:00,67.04,67.04,67.04,67.04,100.0,52.5316,52.5316,52.5316,52.5316,100.0
2015-09-09 10:55:00,67.02,67.06,67.02,67.06,300.0,52.516,52.5473,52.516,52.5473,300.0
2015-09-09 11:00:00,67.2,67.22,66.98,67.17,500.0,52.657,52.6727,52.4846,52.6335,500.0
2015-09-09 11:05:00,67.09,67.1,67.0,67.1,713.0,52.5708,52.5786,52.5003,52.5786,713.0
2015-09-09 11:10:00,67.33,67.36,67.32,67.32,400.0,52.7589,52.7824,52.751,52.751,400.0
2015-09-09 11:15:00,67.13,67.13,67.13,67.13,200.0,52.6022,52.6022,52.6022,52.6022,200.0
2015-09-09 11:20:00,67.06,67.07,66.94,66.97,4667.0,52.5473,52.5551,52.4533,52.4768,4667.0
2015-09-09 11:25:00,67.06,67.06,66.92,66.92,200.0,52.5473,52.5473,52.4376,52.4376,200.0
2015-09-09 11:30:00,66.88,66.94,66.88,66.94,321.0,52.4063,52.4533,52.4063,52.4533,321.0
2015-09-09 11:35:00,66.76,66.95,66.76,66.83,6514.0,52.3122,52.4611,52.3122,52.3671,6514.0
2015-09-09 11:40:00,66.4,66.44,66.4,66.44,200.0,52.0301,52.0615,52.0301,52.0615,200.0
2015-09-09 11:45:00,66.44,66.44,66.44,66.44,0.0,52.0615,52.0615,52.0615,52.0615,0.0
2015-09-09 11:50:00,66.42,66.48,66.42,66.43,600.0,52.0458,52.0928,52.0458,52.0536,600.0
2015-09-09 11:55:00,66.54,66.54,66.45,66.54,600.0,52.1398,52.1398,52.0693,52.1398,600.0
2015-09-09 12:00:00,66.55,66.58,66.55,66.58,200.0,52.1477,52.1712,52.1477,52.1712,200.0
2015-09-09 12:05:00,66.27,66.33,66.27,66.33,200.0,51.9283,51.9753,51.9283,51.9753,200.0
2015-09-09 12:10:00,66.41,66.41,66.3,66.3,200.0,52.038,52.038,51.9518,51.9518,200.0
2015-09-09 12:15:00,66.4,66.4,66.36,66.36,300.0,52.0301,52.0301,51.9988,51.9988,300.0
2015-09-09 12:20:00,66.36,66.36,66.36,66.36,0.0,51.9988,51.9988,51.9988,51.9988,0.0
2015-09-09 12:25:00,66.37,66.39,66.25,66.3,1000.0,52.0066,52.0223,51.9126,51.9518,1000.0
2015-09-09 12:30:00,66.56,66.56,66.49,66.49,300.0,52.1555,52.1555,52.1007,52.1007,300.0
2015-09-09 12:35:00,66.49,66.58,66.45,66.45,400.0,52.1007,52.1712,52.0693,52.0693,400.0
2015-09-09 12:40:00,66.59,66.59,66.58,66.58,200.0,52.179,52.179,52.1712,52.1712,200.0
2015-09-09 12:45:00,66.56,66.64,66.5,66.5,300.0,52.1555,52.2182,52.1085,52.1085,300.0
2015-09-09 12:50:00,66.3,66.42,66.3,66.42,500.0,51.9518,52.0458,51.9518,52.0458,500.0
2015-09-09 12:55:00,66.34,66.34,66.16,66.24,1700.0,51.9831,51.9831,51.8421,51.9048,1700.0
2015-09-09 13:00:00,66.2,66.26,66.05,66.16,9225.0,51.8734,51.9204,51.7559,51.8421,9225.0
2015-09-09 13:05:00,66.13,66.17,66.13,66.15,330.0,51.8186,51.8499,51.8186,51.8342,330.0
2015-09-09 13:10:00,66.18,66.19,66.17,66.19,300.0,51.8577,51.8656,51.8499,51.8656,300.0
2015-09-09 13:15:00,66.26,66.26,66.24,66.25,400.0,51.9204,51.9204,51.9048,51.9126,400.0
2015-09-09 13:20:00,66.27,66.27,66.19,66.2,500.0,51.9283,51.9283,51.8656,51.8734,500.0
2015-09-09 13:25:00,66.13,66.18,66.04,66.08,1720.0,51.8186,51.8577,51.748,51.7794,1720.0
2015-09-09 13:30:00,66.15,66.16,66.07,66.11,600.0,51.8342,51.8421,51.7715,51.8029,600.0
2015-09-09 13:35:00,66.15,66.16,66.13,66.13,500.0,51.8342,51.8421,51.8186,51.8186,500.0
2015-09-09 13:40:00,66.15,66.17,66.15,66.17,300.0,51.8342,51.8499,51.8342,51.8499,300.0
2015-09-09 13:45:00,66.19,66.19,66.14,66.14,300.0,51.8656,51.8656,51.8264,51.8264,300.0
2015-09-09 13:50:00,66.11,66.13,66.0,66.0,900.0,51.8029,51.8186,51.7167,51.7167,900.0
2015-09-09 13:55:00,66.0,66.0,66.0,66.0,0.0,51.7167,51.7167,51.7167,51.7167,0.0
2015-09-09 14:00:00,65.78,65.78,65.74,65.74,206.0,51.5443,51.5443,51.513,51.513,206.0
2015-09-09 14:05:00,65.84,65.85,65.78,65.8,700.0,51.5913,51.5992,51.5443,51.56,700.0
2015-09-09 14:10:00,65.99,66.03,65.99,66.03,200.0,51.7089,51.7402,51.7089,51.7402,200.0
2015-09-09 14:15:00,66.03,66.03,66.03,66.03,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2015-09-09 14:20:00,66.08,66.12,66.0,66.04,1427.0,51.7794,51.8107,51.7167,51.748,1427.0
2015-09-09 14:25:00,66.06,66.11,66.01,66.08,400.0,51.7637,51.8029,51.7245,51.7794,400.0
2015-09-09 14:30:00,66.15,66.15,66.05,66.06,500.0,51.8342,51.8342,51.7559,51.7637,500.0
2015-09-09 14:35:00,66.07,66.15,66.07,66.12,500.0,51.7715,51.8342,51.7715,51.8107,500.0
2015-09-09 14:40:00,66.04,66.04,65.97,66.02,400.0,51.748,51.748,51.6932,51.7324,400.0
2015-09-09 14:45:00,66.1,66.15,66.07,66.1,1600.0,51.7951,51.8342,51.7715,51.7951,1600.0
2015-09-09 14:50:00,66.04,66.16,66.02,66.1,3900.0,51.748,51.8421,51.7324,51.7951,3900.0
2015-09-09 14:55:00,66.04,66.07,65.95,65.95,900.0,51.748,51.7715,51.6775,51.6775,900.0
2015-09-09 15:00:00,65.92,65.92,65.82,65.88,597.0,51.654,51.654,51.5757,51.6227,597.0
2015-09-09 15:05:00,66.06,66.15,66.05,66.15,1100.0,51.7637,51.8342,51.7559,51.8342,1100.0
2015-09-09 15:10:00,66.08,66.17,66.04,66.16,1100.0,51.7794,51.8499,51.748,51.8421,1100.0
2015-09-09 15:15:00,66.16,66.18,66.13,66.17,800.0,51.8421,51.8577,51.8186,51.8499,800.0
2015-09-09 15:20:00,66.13,66.14,66.03,66.06,900.0,51.8186,51.8264,51.7402,51.7637,900.0
2015-09-09 15:25:00,65.98,65.98,65.85,65.85,600.0,51.701,51.701,51.5992,51.5992,600.0
2015-09-09 15:30:00,65.79,65.79,65.54,65.6,2400.0,51.5521,51.5521,51.3562,51.4033,2400.0
2015-09-09 15:35:00,65.66,65.66,65.49,65.54,1100.0,51.4503,51.4503,51.3171,51.3562,1100.0
2015-09-09 15:40:00,65.42,65.49,65.33,65.35,1500.0,51.2622,51.3171,51.1917,51.2074,1500.0
2015-09-09 15:45:00,65.29,65.34,65.19,65.27,1500.0,51.1604,51.1995,51.082,51.1447,1500.0
2015-09-09 15:50:00,65.22,65.32,65.06,65.08,2348.0,51.1055,51.1839,50.9801,50.9958,2348.0
2015-09-09 15:55:00,65.09,65.12,65.04,65.07,2600.0,51.0036,51.0271,50.9645,50.988,2600.0
2015-09-10 09:30:00,65.59,65.59,65.59,65.59,100.0,51.3954,51.3954,51.3954,51.3954,100.0
2015-09-10 09:35:00,65.46,65.5,65.35,65.48,2400.0,51.2936,51.3249,51.2074,51.3092,2400.0
2015-09-10 09:40:00,65.12,65.35,64.94,65.25,1532.0,51.0271,51.2074,50.8861,51.129,1532.0
2015-09-10 09:45:00,65.15,65.25,64.6,64.6,1700.0,51.0506,51.129,50.6197,50.6197,1700.0
2015-09-10 09:50:00,64.56,64.61,64.21,64.24,600.0,50.5883,50.6275,50.3141,50.3376,600.0
2015-09-10 09:55:00,64.3,64.3,64.0,64.0,1528.0,50.3846,50.3846,50.1495,50.1495,1528.0
2015-09-10 10:00:00,63.95,64.24,63.95,63.98,800.0,50.1103,50.3376,50.1103,50.1339,800.0
2015-09-10 10:05:00,64.0,64.35,64.0,64.25,1176.0,50.1495,50.4238,50.1495,50.3454,1176.0
2015-09-10 10:10:00,64.3,64.58,64.3,64.58,800.0,50.3846,50.604,50.3846,50.604,800.0
2015-09-10 10:15:00,64.5,65.17,64.5,65.17,1200.0,50.5413,51.0663,50.5413,51.0663,1200.0
2015-09-10 10:20:00,65.31,65.31,65.07,65.27,1136.0,51.176,51.176,50.988,51.1447,1136.0
2015-09-10 10:25:00,64.98,65.26,64.98,65.26,1200.0,50.9174,51.1368,50.9174,51.1368,1200.0
2015-09-10 10:30:00,65.4,65.56,65.4,65.56,1700.0,51.2465,51.3719,51.2465,51.3719,1700.0
2015-09-10 10:35:00,65.7,66.15,65.7,66.0,1700.0,51.4816,51.8342,51.4816,51.7167,1700.0
2015-09-10 10:40:00,66.05,66.05,65.98,65.98,700.0,51.7559,51.7559,51.701,51.701,700.0
2015-09-10 10:45:00,66.25,66.39,66.21,66.39,800.0,51.9126,52.0223,51.8813,52.0223,800.0
2015-09-10 10:50:00,66.43,66.57,66.36,66.36,300.0,52.0536,52.1633,51.9988,51.9988,300.0
2015-09-10 10:55:00,66.11,66.22,66.02,66.02,2954.0,51.8029,51.8891,51.7324,51.7324,2954.0
2015-09-10 11:00:00,65.78,65.89,65.64,65.69,2000.0,51.5443,51.6305,51.4346,51.4738,2000.0
2015-09-10 11:05:00,65.6,66.09,65.6,66.05,1600.0,51.4033,51.7872,51.4033,51.7559,1600.0
2015-09-10 11:10:00,66.01,66.07,65.98,65.98,400.0,51.7245,51.7715,51.701,51.701,400.0
2015-09-10 11:15:00,65.72,65.8,65.67,65.67,1000.0,51.4973,51.56,51.4581,51.4581,1000.0
2015-09-10 11:20:00,65.68,65.68,65.65,65.65,400.0,51.466,51.466,51.4424,51.4424,400.0
2015-09-10 11:25:00,65.64,66.07,65.64,66.07,1100.0,51.4346,51.7715,51.4346,51.7715,1100.0
2015-09-10 11:30:00,66.18,66.34,66.14,66.34,500.0,51.8577,51.9831,51.8264,51.9831,500.0
2015-09-10 11:35:00,66.27,66.65,66.27,66.65,900.0,51.9283,52.226,51.9283,52.226,900.0
2015-09-10 11:40:00,66.58,66.91,66.58,66.87,700.0,52.1712,52.4298,52.1712,52.3984,700.0
2015-09-10 11:45:00,66.75,66.76,66.66,66.66,500.0,52.3044,52.3122,52.2339,52.2339,500.0
2015-09-10 11:50:00,66.74,66.78,66.7,66.78,900.0,52.2966,52.3279,52.2652,52.3279,900.0
2015-09-10 11:55:00,66.83,67.04,66.83,67.02,1430.0,52.3671,52.5316,52.3671,52.516,1430.0
2015-09-10 12:00:00,66.7,66.9,66.7,66.84,400.0,52.2652,52.4219,52.2652,52.3749,400.0
2015-09-10 12:05:00,66.92,67.16,66.87,67.1,1100.0,52.4376,52.6257,52.3984,52.5786,1100.0
2015-09-10 12:10:00,67.17,67.17,66.85,66.9,1300.0,52.6335,52.6335,52.3827,52.4219,1300.0
2015-09-10 12:15:00,66.98,67.06,66.93,67.02,650.0,52.4846,52.5473,52.4454,52.516,650.0
2015-09-10 12:20:00,66.87,67.05,66.85,66.85,600.0,52.3984,52.5395,52.3827,52.3827,600.0
2015-09-10 12:25:00,66.8,66.91,66.73,66.91,1632.0,52.3436,52.4298,52.2887,52.4298,1632.0
2015-09-10 12:30:00,66.88,67.1,66.88,66.92,800.0,52.4063,52.5786,52.4063,52.4376,800.0
2015-09-10 12:35:00,67.19,67.2,67.07,67.08,600.0,52.6492,52.657,52.5551,52.563,600.0
2015-09-10 12:40:00,67.03,67.17,67.03,67.17,400.0,52.5238,52.6335,52.5238,52.6335,400.0
2015-09-10 12:45:00,67.11,67.6,67.11,67.58,1400.0,52.5865,52.9704,52.5865,52.9548,1400.0
2015-09-10 12:50:00,67.56,67.56,67.51,67.51,300.0,52.9391,52.9391,52.8999,52.8999,300.0
2015-09-10 12:55:00,67.29,67.36,67.22,67.23,1100.0,52.7275,52.7824,52.6727,52.6805,1100.0
2015-09-10 13:00:00,67.1,67.15,67.08,67.15,300.0,52.5786,52.6178,52.563,52.6178,300.0
2015-09-10 13:05:00,67.16,67.38,67.16,67.38,300.0,52.6257,52.798,52.6257,52.798,300.0
2015-09-10 13:10:00,67.33,67.37,67.24,67.24,800.0,52.7589,52.7902,52.6883,52.6883,800.0
2015-09-10 13:15:00,67.17,67.17,67.15,67.15,300.0,52.6335,52.6335,52.6178,52.6178,300.0
2015-09-10 13:20:00,67.07,67.39,67.07,67.39,700.0,52.5551,52.8059,52.5551,52.8059,700.0
2015-09-10 13:25:00,67.23,67.44,67.17,67.42,1100.0,52.6805,52.8451,52.6335,52.8294,1100.0
2015-09-10 13:30:00,67.39,67.43,67.38,67.38,500.0,52.8059,52.8372,52.798,52.798,500.0
2015-09-10 13:35:00,67.36,67.41,67.26,67.26,800.0,52.7824,52.8216,52.704,52.704,800.0
2015-09-10 13:40:00,67.35,67.35,67.26,67.29,800.0,52.7745,52.7745,52.704,52.7275,800.0
2015-09-10 13:45:00,67.3,67.3,67.09,67.23,1600.0,52.7354,52.7354,52.5708,52.6805,1600.0
2015-09-10 13:50:00,67.19,67.29,67.19,67.21,600.0,52.6492,52.7275,52.6492,52.6648,600.0
2015-09-10 13:55:00,67.19,67.19,67.1,67.14,1100.0,52.6492,52.6492,52.5786,52.61,1100.0
2015-09-10 14:00:00,67.15,67.2,67.15,67.2,300.0,52.6178,52.657,52.6178,52.657,300.0
2015-09-10 14:05:00,67.26,67.26,67.11,67.18,700.0,52.704,52.704,52.5865,52.6413,700.0
2015-09-10 14:10:00,67.24,67.24,67.15,67.15,400.0,52.6883,52.6883,52.6178,52.6178,400.0
2015-09-10 14:15:00,67.06,67.18,67.02,67.18,999.0,52.5473,52.6413,52.516,52.6413,999.0
2015-09-10 14:20:00,67.2,67.24,67.12,67.17,1431.0,52.657,52.6883,52.5943,52.6335,1431.0
2015-09-10 14:25:00,67.18,67.19,67.08,67.1,1100.0,52.6413,52.6492,52.563,52.5786,1100.0
2015-09-10 14:30:00,67.12,67.15,67.07,67.09,600.0,52.5943,52.6178,52.5551,52.5708,600.0
2015-09-10 14:35:00,67.1,67.12,67.04,67.09,900.0,52.5786,52.5943,52.5316,52.5708,900.0
2015-09-10 14:40:00,66.99,67.1,66.99,67.07,700.0,52.4924,52.5786,52.4924,52.5551,700.0
2015-09-10 14:45:00,67.04,67.04,66.94,67.03,900.0,52.5316,52.5316,52.4533,52.5238,900.0
2015-09-10 14:50:00,66.96,67.03,66.96,66.99,1400.0,52.4689,52.5238,52.4689,52.4924,1400.0
2015-09-10 14:55:00,67.0,67.04,66.99,67.03,1300.0,52.5003,52.5316,52.4924,52.5238,1300.0
2015-09-10 15:00:00,67.03,67.15,67.0,67.12,900.0,52.5238,52.6178,52.5003,52.5943,900.0
2015-09-10 15:05:00,67.12,67.17,67.12,67.15,900.0,52.5943,52.6335,52.5943,52.6178,900.0
2015-09-10 15:10:00,67.2,67.21,67.14,67.15,3500.0,52.657,52.6648,52.61,52.6178,3500.0
2015-09-10 15:15:00,67.23,67.23,66.91,66.92,3700.0,52.6805,52.6805,52.4298,52.4376,3700.0
2015-09-10 15:20:00,66.92,66.92,66.77,66.77,6370.0,52.4376,52.4376,52.3201,52.3201,6370.0
2015-09-10 15:25:00,66.81,66.91,66.78,66.91,1600.0,52.3514,52.4298,52.3279,52.4298,1600.0
2015-09-10 15:30:00,66.88,66.93,66.83,66.86,3309.0,52.4063,52.4454,52.3671,52.3906,3309.0
2015-09-10 15:35:00,66.9,66.9,66.85,66.87,6274.0,52.4219,52.4219,52.3827,52.3984,6274.0
2015-09-10 15:40:00,66.8,66.86,66.7,66.86,3058.0,52.3436,52.3906,52.2652,52.3906,3058.0
2015-09-10 15:45:00,66.86,66.86,66.77,66.79,3366.0,52.3906,52.3906,52.3201,52.3357,3366.0
2015-09-10 15:50:00,66.76,66.76,66.54,66.63,2000.0,52.3122,52.3122,52.1398,52.2104,2000.0
2015-09-10 15:55:00,66.62,66.95,66.58,66.95,6000.0,52.2025,52.4611,52.1712,52.4611,6000.0
2015-09-11 09:30:00,65.36,65.36,65.02,65.1,1000.0,51.2152,51.2152,50.9488,51.0115,1000.0
2015-09-11 09:35:00,65.5,65.5,65.01,65.38,1300.0,51.3249,51.3249,50.9409,51.2309,1300.0
2015-09-11 09:40:00,65.5,65.59,65.24,65.24,2250.0,51.3249,51.3954,51.1212,51.1212,2250.0
2015-09-11 09:45:00,65.28,65.28,64.74,64.74,1100.0,51.1525,51.1525,50.7294,50.7294,1100.0
2015-09-11 09:50:00,64.85,64.85,64.48,64.48,300.0,50.8156,50.8156,50.5256,50.5256,300.0
2015-09-11 09:55:00,64.53,64.54,64.28,64.28,711.0,50.5648,50.5727,50.3689,50.3689,711.0
2015-09-11 10:00:00,64.11,64.11,63.82,63.93,1200.0,50.2357,50.2357,50.0085,50.0947,1200.0
2015-09-11 10:05:00,63.77,64.03,63.74,64.03,600.0,49.9693,50.173,49.9458,50.173,600.0
2015-09-11 10:10:00,64.18,64.18,64.17,64.17,300.0,50.2906,50.2906,50.2827,50.2827,300.0
2015-09-11 10:15:00,64.17,64.17,63.94,63.99,800.0,50.2827,50.2827,50.1025,50.1417,800.0
2015-09-11 10:20:00,64.05,64.16,64.05,64.06,900.0,50.1887,50.2749,50.1887,50.1965,900.0
2015-09-11 10:25:00,64.11,64.41,64.1,64.41,1300.0,50.2357,50.4708,50.2279,50.4708,1300.0
2015-09-11 10:30:00,64.06,64.17,64.06,64.17,500.0,50.1965,50.2827,50.1965,50.2827,500.0
2015-09-11 10:35:00,64.33,64.44,64.33,64.4,800.0,50.4081,50.4943,50.4081,50.463,800.0
2015-09-11 10:40:00,64.4,64.41,64.32,64.32,500.0,50.463,50.4708,50.4003,50.4003,500.0
2015-09-11 10:45:00,64.21,64.28,64.08,64.08,1200.0,50.3141,50.3689,50.2122,50.2122,1200.0
2015-09-11 10:50:00,63.96,64.03,63.91,63.91,2795.0,50.1182,50.173,50.079,50.079,2795.0
2015-09-11 10:55:00,63.84,63.84,63.78,63.8,1400.0,50.0242,50.0242,49.9771,49.9928,1400.0
2015-09-11 11:00:00,63.8,63.85,63.69,63.72,1600.0,49.9928,50.032,49.9066,49.9301,1600.0
2015-09-11 11:05:00,63.79,63.89,63.79,63.89,400.0,49.985,50.0633,49.985,50.0633,400.0
2015-09-11 11:10:00,63.78,63.78,63.75,63.75,200.0,49.9771,49.9771,49.9536,49.9536,200.0
2015-09-11 11:15:00,63.62,63.62,63.45,63.6,1600.0,49.8518,49.8518,49.7186,49.8361,1600.0
2015-09-11 11:20:00,63.57,63.64,63.51,63.64,1000.0,49.8126,49.8674,49.7656,49.8674,1000.0
2015-09-11 11:25:00,63.57,63.65,63.57,63.65,4465.0,49.8126,49.8753,49.8126,49.8753,4465.0
2015-09-11 11:30:00,63.61,63.66,63.57,63.66,1800.0,49.8439,49.8831,49.8126,49.8831,1800.0
2015-09-11 11:35:00,63.73,64.1,63.73,64.1,800.0,49.938,50.2279,49.938,50.2279,800.0
2015-09-11 11:40:00,64.29,64.34,64.2,64.34,1900.0,50.3768,50.4159,50.3062,50.4159,1900.0
2015-09-11 11:45:00,64.35,64.36,64.32,64.33,1000.0,50.4238,50.4316,50.4003,50.4081,1000.0
2015-09-11 11:50:00,64.3,64.67,64.29,64.67,800.0,50.3846,50.6745,50.3768,50.6745,800.0
2015-09-11 11:55:00,64.69,64.79,64.69,64.74,2500.0,50.6902,50.7686,50.6902,50.7294,2500.0
2015-09-11 12:00:00,64.78,65.03,64.76,65.03,2300.0,50.7607,50.9566,50.7451,50.9566,2300.0
2015-09-11 12:05:00,65.08,65.13,64.9,64.9,1700.0,50.9958,51.035,50.8548,50.8548,1700.0
2015-09-11 12:10:00,64.92,64.99,64.89,64.95,1500.0,50.8704,50.9253,50.8469,50.8939,1500.0
2015-09-11 12:15:00,64.86,64.89,64.55,64.55,1900.0,50.8234,50.8469,50.5805,50.5805,1900.0
2015-09-11 12:20:00,64.53,64.56,64.42,64.56,1600.0,50.5648,50.5883,50.4786,50.5883,1600.0
2015-09-11 12:25:00,64.57,64.81,64.57,64.81,1300.0,50.5962,50.7842,50.5962,50.7842,1300.0
2015-09-11 12:30:00,64.83,64.88,64.8,64.83,1200.0,50.7999,50.8391,50.7764,50.7999,1200.0
2015-09-11 12:35:00,64.72,64.75,64.56,64.58,3700.0,50.7137,50.7372,50.5883,50.604,3700.0
2015-09-11 12:40:00,64.55,64.71,64.54,64.71,3700.0,50.5805,50.7059,50.5727,50.7059,3700.0
2015-09-11 12:45:00,64.75,64.9,64.75,64.9,900.0,50.7372,50.8548,50.7372,50.8548,900.0
2015-09-11 12:50:00,64.94,65.05,64.86,64.86,1400.0,50.8861,50.9723,50.8234,50.8234,1400.0
2015-09-11 12:55:00,64.88,64.89,64.71,64.77,2500.0,50.8391,50.8469,50.7059,50.7529,2500.0
2015-09-11 13:00:00,64.77,64.95,64.77,64.95,1500.0,50.7529,50.8939,50.7529,50.8939,1500.0
2015-09-11 13:05:00,64.96,65.09,64.96,65.01,1600.0,50.9018,51.0036,50.9018,50.9409,1600.0
2015-09-11 13:10:00,65.03,65.03,64.93,65.0,600.0,50.9566,50.9566,50.8783,50.9331,600.0
2015-09-11 13:15:00,65.02,65.2,65.02,65.2,2000.0,50.9488,51.0898,50.9488,51.0898,2000.0
2015-09-11 13:20:00,65.15,65.15,65.07,65.07,600.0,51.0506,51.0506,50.988,50.988,600.0
2015-09-11 13:25:00,65.08,65.29,65.08,65.29,1100.0,50.9958,51.1604,50.9958,51.1604,1100.0
2015-09-11 13:30:00,65.34,65.34,65.34,65.34,100.0,51.1995,51.1995,51.1995,51.1995,100.0
2015-09-11 13:35:00,65.16,65.28,65.16,65.28,700.0,51.0585,51.1525,51.0585,51.1525,700.0
2015-09-11 13:40:00,65.32,65.4,65.31,65.4,800.0,51.1839,51.2465,51.176,51.2465,800.0
2015-09-11 13:45:00,65.25,65.25,65.25,65.25,100.0,51.129,51.129,51.129,51.129,100.0
2015-09-11 13:50:00,65.27,65.41,65.27,65.41,300.0,51.1447,51.2544,51.1447,51.2544,300.0
2015-09-11 13:55:00,65.51,65.51,65.37,65.43,400.0,51.3327,51.3327,51.223,51.2701,400.0
2015-09-11 14:00:00,65.46,65.67,65.46,65.67,1900.0,51.2936,51.4581,51.2936,51.4581,1900.0
2015-09-11 14:05:00,65.69,65.74,65.65,65.74,700.0,51.4738,51.513,51.4424,51.513,700.0
2015-09-11 14:10:00,65.74,65.74,65.74,65.74,0.0,51.513,51.513,51.513,51.513,0.0
2015-09-11 14:15:00,65.81,65.99,65.81,65.99,700.0,51.5678,51.7089,51.5678,51.7089,700.0
2015-09-11 14:20:00,66.14,66.16,66.14,66.16,200.0,51.8264,51.8421,51.8264,51.8421,200.0
2015-09-11 14:25:00,66.15,66.15,66.15,66.15,100.0,51.8342,51.8342,51.8342,51.8342,100.0
2015-09-11 14:30:00,65.94,66.0,65.94,66.0,800.0,51.6697,51.7167,51.6697,51.7167,800.0
2015-09-11 14:35:00,65.91,65.95,65.91,65.94,700.0,51.6462,51.6775,51.6462,51.6697,700.0
2015-09-11 14:40:00,65.88,65.9,65.88,65.9,800.0,51.6227,51.6383,51.6227,51.6383,800.0
2015-09-11 14:45:00,65.83,65.87,65.75,65.75,900.0,51.5835,51.6148,51.5208,51.5208,900.0
2015-09-11 14:50:00,65.74,65.75,65.5,65.5,900.0,51.513,51.5208,51.3249,51.3249,900.0
2015-09-11 14:55:00,65.48,65.5,65.48,65.5,600.0,51.3092,51.3249,51.3092,51.3249,600.0
2015-09-11 15:00:00,65.54,65.76,65.54,65.75,2700.0,51.3562,51.5286,51.3562,51.5208,2700.0
2015-09-11 15:05:00,65.85,65.97,65.85,65.97,1397.0,51.5992,51.6932,51.5992,51.6932,1397.0
2015-09-11 15:10:00,65.95,66.06,65.92,66.05,800.0,51.6775,51.7637,51.654,51.7559,800.0
2015-09-11 15:15:00,66.02,66.16,66.02,66.16,600.0,51.7324,51.8421,51.7324,51.8421,600.0
2015-09-11 15:20:00,66.08,66.08,66.03,66.04,500.0,51.7794,51.7794,51.7402,51.748,500.0
2015-09-11 15:25:00,66.11,66.19,66.09,66.09,1400.0,51.8029,51.8656,51.7872,51.7872,1400.0
2015-09-11 15:30:00,66.06,66.16,66.0,66.1,2000.0,51.7637,51.8421,51.7167,51.7951,2000.0
2015-09-11 15:35:00,66.13,66.24,66.13,66.18,1500.0,51.8186,51.9048,51.8186,51.8577,1500.0
2015-09-11 15:40:00,66.18,66.26,66.15,66.26,3600.0,51.8577,51.9204,51.8342,51.9204,3600.0
2015-09-11 15:45:00,66.22,66.31,66.16,66.16,2400.0,51.8891,51.9596,51.8421,51.8421,2400.0
2015-09-11 15:50:00,66.16,66.24,66.13,66.15,3900.0,51.8421,51.9048,51.8186,51.8342,3900.0
2015-09-11 15:55:00,66.17,66.27,66.17,66.26,3800.0,51.8499,51.9283,51.8499,51.9204,3800.0
2015-09-14 09:30:00,66.21,66.21,66.21,66.21,200.0,51.8813,51.8813,51.8813,51.8813,200.0
2015-09-14 09:35:00,65.73,65.79,65.48,65.72,950.0,51.5051,51.5521,51.3092,51.4973,950.0
2015-09-14 09:40:00,65.68,65.89,65.68,65.85,700.0,51.466,51.6305,51.466,51.5992,700.0
2015-09-14 09:45:00,65.55,65.63,65.47,65.51,2300.0,51.3641,51.4268,51.3014,51.3327,2300.0
2015-09-14 09:50:00,65.42,65.49,65.28,65.49,600.0,51.2622,51.3171,51.1525,51.3171,600.0
2015-09-14 09:55:00,65.42,65.65,65.35,65.6,2104.0,51.2622,51.4424,51.2074,51.4033,2104.0
2015-09-14 10:00:00,65.58,65.64,65.45,65.51,1212.0,51.3876,51.4346,51.2857,51.3327,1212.0
2015-09-14 10:05:00,65.56,65.59,65.48,65.58,1100.0,51.3719,51.3954,51.3092,51.3876,1100.0
2015-09-14 10:10:00,65.56,65.63,65.56,65.63,300.0,51.3719,51.4268,51.3719,51.4268,300.0
2015-09-14 10:15:00,65.73,65.9,65.73,65.9,600.0,51.5051,51.6383,51.5051,51.6383,600.0
2015-09-14 10:20:00,65.69,65.69,65.58,65.61,900.0,51.4738,51.4738,51.3876,51.4111,900.0
2015-09-14 10:25:00,65.48,65.48,65.34,65.4,600.0,51.3092,51.3092,51.1995,51.2465,600.0
2015-09-14 10:30:00,65.35,65.35,65.22,65.28,808.0,51.2074,51.2074,51.1055,51.1525,808.0
2015-09-14 10:35:00,65.31,65.72,65.31,65.64,900.0,51.176,51.4973,51.176,51.4346,900.0
2015-09-14 10:40:00,65.53,65.53,65.53,65.53,600.0,51.3484,51.3484,51.3484,51.3484,600.0
2015-09-14 10:45:00,65.45,65.59,65.39,65.59,2400.0,51.2857,51.3954,51.2387,51.3954,2400.0
2015-09-14 10:50:00,65.57,65.67,65.57,65.67,300.0,51.3798,51.4581,51.3798,51.4581,300.0
2015-09-14 10:55:00,65.76,65.87,65.76,65.87,300.0,51.5286,51.6148,51.5286,51.6148,300.0
2015-09-14 11:00:00,65.85,66.02,65.85,65.99,1200.0,51.5992,51.7324,51.5992,51.7089,1200.0
2015-09-14 11:05:00,65.92,65.95,65.83,65.95,900.0,51.654,51.6775,51.5835,51.6775,900.0
2015-09-14 11:10:00,65.68,65.75,65.51,65.59,1264.0,51.466,51.5208,51.3327,51.3954,1264.0
2015-09-14 11:15:00,65.56,65.58,65.48,65.52,1206.0,51.3719,51.3876,51.3092,51.3406,1206.0
2015-09-14 11:20:00,65.4,65.45,65.2,65.2,1800.0,51.2465,51.2857,51.0898,51.0898,1800.0
2015-09-14 11:25:00,65.0,65.0,64.94,64.99,600.0,50.9331,50.9331,50.8861,50.9253,600.0
2015-09-14 11:30:00,65.01,65.08,64.88,64.88,500.0,50.9409,50.9958,50.8391,50.8391,500.0
2015-09-14 11:35:00,64.7,64.79,64.7,64.79,400.0,50.698,50.7686,50.698,50.7686,400.0
2015-09-14 11:40:00,64.82,64.86,64.82,64.84,400.0,50.7921,50.8234,50.7921,50.8077,400.0
2015-09-14 11:45:00,64.97,65.1,64.97,65.1,900.0,50.9096,51.0115,50.9096,51.0115,900.0
2015-09-14 11:50:00,65.25,65.26,65.17,65.19,1100.0,51.129,51.1368,51.0663,51.082,1100.0
2015-09-14 11:55:00,65.26,65.31,65.21,65.31,500.0,51.1368,51.176,51.0977,51.176,500.0
2015-09-14 12:00:00,65.38,65.48,65.34,65.47,900.0,51.2309,51.3092,51.1995,51.3014,900.0
2015-09-14 12:05:00,65.54,65.68,65.54,65.67,700.0,51.3562,51.466,51.3562,51.4581,700.0
2015-09-14 12:10:00,65.65,65.65,65.65,65.65,100.0,51.4424,51.4424,51.4424,51.4424,100.0
2015-09-14 12:15:00,65.68,65.8,65.68,65.8,918.0,51.466,51.56,51.466,51.56,918.0
2015-09-14 12:20:00,65.77,65.8,65.77,65.8,200.0,51.5365,51.56,51.5365,51.56,200.0
2015-09-14 12:25:00,65.8,65.8,65.8,65.8,0.0,51.56,51.56,51.56,51.56,0.0
2015-09-14 12:30:00,65.94,65.99,65.92,65.99,300.0,51.6697,51.7089,51.654,51.7089,300.0
2015-09-14 12:35:00,65.92,65.98,65.89,65.95,800.0,51.654,51.701,51.6305,51.6775,800.0
2015-09-14 12:40:00,66.09,66.09,66.04,66.04,200.0,51.7872,51.7872,51.748,51.748,200.0
2015-09-14 12:45:00,66.08,66.08,65.88,65.94,900.0,51.7794,51.7794,51.6227,51.6697,900.0
2015-09-14 12:50:00,65.83,65.88,65.8,65.81,900.0,51.5835,51.6227,51.56,51.5678,900.0
2015-09-14 12:55:00,65.76,65.83,65.74,65.83,800.0,51.5286,51.5835,51.513,51.5835,800.0
2015-09-14 13:00:00,65.85,65.85,65.85,65.85,100.0,51.5992,51.5992,51.5992,51.5992,100.0
2015-09-14 13:05:00,65.64,65.64,65.64,65.64,300.0,51.4346,51.4346,51.4346,51.4346,300.0
2015-09-14 13:10:00,65.67,65.67,65.67,65.67,100.0,51.4581,51.4581,51.4581,51.4581,100.0
2015-09-14 13:15:00,65.73,65.8,65.67,65.74,2161.0,51.5051,51.56,51.4581,51.513,2161.0
2015-09-14 13:20:00,65.75,65.75,65.71,65.71,200.0,51.5208,51.5208,51.4895,51.4895,200.0
2015-09-14 13:25:00,65.71,65.71,65.71,65.71,0.0,51.4895,51.4895,51.4895,51.4895,0.0
2015-09-14 13:30:00,65.66,65.67,65.66,65.67,200.0,51.4503,51.4581,51.4503,51.4581,200.0
2015-09-14 13:35:00,65.71,65.75,65.71,65.75,700.0,51.4895,51.5208,51.4895,51.5208,700.0
2015-09-14 13:40:00,65.79,65.83,65.78,65.83,400.0,51.5521,51.5835,51.5443,51.5835,400.0
2015-09-14 13:45:00,65.72,65.72,65.65,65.65,217.0,51.4973,51.4973,51.4424,51.4424,217.0
2015-09-14 13:50:00,65.62,65.68,65.61,65.68,500.0,51.4189,51.466,51.4111,51.466,500.0
2015-09-14 13:55:00,65.71,65.79,65.71,65.79,300.0,51.4895,51.5521,51.4895,51.5521,300.0
2015-09-14 14:00:00,65.65,65.65,65.65,65.65,100.0,51.4424,51.4424,51.4424,51.4424,100.0
2015-09-14 14:05:00,65.53,65.53,65.53,65.53,100.0,51.3484,51.3484,51.3484,51.3484,100.0
2015-09-14 14:10:00,65.46,65.63,65.46,65.6,2072.0,51.2936,51.4268,51.2936,51.4033,2072.0
2015-09-14 14:15:00,65.57,65.57,65.52,65.55,1100.0,51.3798,51.3798,51.3406,51.3641,1100.0
2015-09-14 14:20:00,65.65,65.65,65.61,65.61,400.0,51.4424,51.4424,51.4111,51.4111,400.0
2015-09-14 14:25:00,65.66,65.66,65.66,65.66,100.0,51.4503,51.4503,51.4503,51.4503,100.0
2015-09-14 14:30:00,65.54,65.63,65.5,65.63,500.0,51.3562,51.4268,51.3249,51.4268,500.0
2015-09-14 14:35:00,65.5,65.57,65.46,65.57,1200.0,51.3249,51.3798,51.2936,51.3798,1200.0
2015-09-14 14:40:00,65.49,65.49,65.43,65.43,1100.0,51.3171,51.3171,51.2701,51.2701,1100.0
2015-09-14 14:45:00,65.44,65.54,65.44,65.54,700.0,51.2779,51.3562,51.2779,51.3562,700.0
2015-09-14 14:50:00,65.47,65.47,65.41,65.46,900.0,51.3014,51.3014,51.2544,51.2936,900.0
2015-09-14 14:55:00,65.51,65.57,65.48,65.48,1800.0,51.3327,51.3798,51.3092,51.3092,1800.0
2015-09-14 15:00:00,65.44,65.56,65.44,65.54,1500.0,51.2779,51.3719,51.2779,51.3562,1500.0
2015-09-14 15:05:00,65.44,65.53,65.44,65.53,1800.0,51.2779,51.3484,51.2779,51.3484,1800.0
2015-09-14 15:10:00,65.48,65.57,65.48,65.57,1000.0,51.3092,51.3798,51.3092,51.3798,1000.0
2015-09-14 15:15:00,65.58,65.62,65.56,65.62,614.0,51.3876,51.4189,51.3719,51.4189,614.0
2015-09-14 15:20:00,65.6,65.67,65.54,65.57,1500.0,51.4033,51.4581,51.3562,51.3798,1500.0
2015-09-14 15:25:00,65.6,65.61,65.56,65.57,1500.0,51.4033,51.4111,51.3719,51.3798,1500.0
2015-09-14 15:30:00,65.61,65.63,65.54,65.54,2100.0,51.4111,51.4268,51.3562,51.3562,2100.0
2015-09-14 15:35:00,65.57,65.62,65.51,65.62,3050.0,51.3798,51.4189,51.3327,51.4189,3050.0
2015-09-14 15:40:00,65.6,65.62,65.57,65.57,1600.0,51.4033,51.4189,51.3798,51.3798,1600.0
2015-09-14 15:45:00,65.6,65.69,65.59,65.69,2300.0,51.4033,51.4738,51.3954,51.4738,2300.0
2015-09-14 15:50:00,65.64,65.69,65.64,65.64,2200.0,51.4346,51.4738,51.4346,51.4346,2200.0
2015-09-14 15:55:00,65.65,65.71,65.6,65.71,1812.0,51.4424,51.4895,51.4033,51.4895,1812.0
2015-09-15 09:30:00,66.23,66.62,66.23,66.62,500.0,51.8969,52.2025,51.8969,52.2025,500.0
2015-09-15 09:35:00,66.34,66.36,66.34,66.36,300.0,51.9831,51.9988,51.9831,51.9988,300.0
2015-09-15 09:40:00,66.29,66.37,66.06,66.37,3956.0,51.9439,52.0066,51.7637,52.0066,3956.0
2015-09-15 09:45:00,66.35,66.68,66.12,66.6,14547.0,51.991,52.2495,51.8107,52.1868,14547.0
2015-09-15 09:50:00,66.68,67.3,66.68,67.3,1799.0,52.2495,52.7354,52.2495,52.7354,1799.0
2015-09-15 09:55:00,67.21,67.21,67.2,67.2,200.0,52.6648,52.6648,52.657,52.657,200.0
2015-09-15 10:00:00,67.2,67.2,67.09,67.11,4268.0,52.657,52.657,52.5708,52.5865,4268.0
2015-09-15 10:05:00,66.66,66.66,66.43,66.46,2371.0,52.2339,52.2339,52.0536,52.0771,2371.0
2015-09-15 10:10:00,66.51,66.63,66.47,66.58,5087.0,52.1163,52.2104,52.085,52.1712,5087.0
2015-09-15 10:15:00,66.63,66.77,66.55,66.75,8141.0,52.2104,52.3201,52.1477,52.3044,8141.0
2015-09-15 10:20:00,66.78,66.85,66.71,66.83,800.0,52.3279,52.3827,52.273,52.3671,800.0
2015-09-15 10:25:00,66.51,66.65,66.5,66.61,1046.0,52.1163,52.226,52.1085,52.1947,1046.0
2015-09-15 10:30:00,66.46,66.68,66.46,66.68,2169.0,52.0771,52.2495,52.0771,52.2495,2169.0
2015-09-15 10:35:00,66.57,66.57,66.57,66.57,100.0,52.1633,52.1633,52.1633,52.1633,100.0
2015-09-15 10:40:00,66.78,66.88,66.71,66.86,1200.0,52.3279,52.4063,52.273,52.3906,1200.0
2015-09-15 10:45:00,67.1,67.1,66.92,66.95,1287.0,52.5786,52.5786,52.4376,52.4611,1287.0
2015-09-15 10:50:00,66.95,66.95,66.77,66.86,3735.0,52.4611,52.4611,52.3201,52.3906,3735.0
2015-09-15 10:55:00,66.92,67.01,66.92,67.01,300.0,52.4376,52.5081,52.4376,52.5081,300.0
2015-09-15 11:00:00,66.91,66.91,66.91,66.91,200.0,52.4298,52.4298,52.4298,52.4298,200.0
2015-09-15 11:05:00,66.83,66.87,66.8,66.85,600.0,52.3671,52.3984,52.3436,52.3827,600.0
2015-09-15 11:10:00,66.83,67.0,66.83,66.99,700.0,52.3671,52.5003,52.3671,52.4924,700.0
2015-09-15 11:15:00,66.99,67.03,66.95,67.03,600.0,52.4924,52.5238,52.4611,52.5238,600.0
2015-09-15 11:20:00,67.01,67.04,67.01,67.01,300.0,52.5081,52.5316,52.5081,52.5081,300.0
2015-09-15 11:25:00,66.99,67.01,66.86,66.9,900.0,52.4924,52.5081,52.3906,52.4219,900.0
2015-09-15 11:30:00,67.01,67.01,66.95,66.95,400.0,52.5081,52.5081,52.4611,52.4611,400.0
2015-09-15 11:35:00,66.92,66.92,66.9,66.9,200.0,52.4376,52.4376,52.4219,52.4219,200.0
2015-09-15 11:40:00,67.01,67.01,66.75,66.81,800.0,52.5081,52.5081,52.3044,52.3514,800.0
2015-09-15 11:45:00,66.89,66.97,66.89,66.91,400.0,52.4141,52.4768,52.4141,52.4298,400.0
2015-09-15 11:50:00,66.86,66.86,66.81,66.81,600.0,52.3906,52.3906,52.3514,52.3514,600.0
2015-09-15 11:55:00,66.73,66.73,66.55,66.55,3100.0,52.2887,52.2887,52.1477,52.1477,3100.0
2015-09-15 12:00:00,66.62,66.67,66.56,66.57,1500.0,52.2025,52.2417,52.1555,52.1633,1500.0
2015-09-15 12:05:00,66.57,66.66,66.51,66.66,1900.0,52.1633,52.2339,52.1163,52.2339,1900.0
2015-09-15 12:10:00,66.78,66.86,66.71,66.86,2056.0,52.3279,52.3906,52.273,52.3906,2056.0
2015-09-15 12:15:00,66.94,67.0,66.94,66.96,900.0,52.4533,52.5003,52.4533,52.4689,900.0
2015-09-15 12:20:00,67.02,67.09,66.97,67.0,1737.0,52.516,52.5708,52.4768,52.5003,1737.0
2015-09-15 12:25:00,66.92,66.98,66.91,66.98,925.0,52.4376,52.4846,52.4298,52.4846,925.0
2015-09-15 12:30:00,67.0,67.01,67.0,67.0,500.0,52.5003,52.5081,52.5003,52.5003,500.0
2015-09-15 12:35:00,67.0,67.01,66.89,66.89,800.0,52.5003,52.5081,52.4141,52.4141,800.0
2015-09-15 12:40:00,66.93,66.93,66.93,66.93,100.0,52.4454,52.4454,52.4454,52.4454,100.0
2015-09-15 12:45:00,66.74,66.77,66.74,66.75,500.0,52.2966,52.3201,52.2966,52.3044,500.0
2015-09-15 12:50:00,66.67,66.67,66.59,66.6,1300.0,52.2417,52.2417,52.179,52.1868,1300.0
2015-09-15 12:55:00,66.6,66.6,66.57,66.6,2700.0,52.1868,52.1868,52.1633,52.1868,2700.0
2015-09-15 13:00:00,66.58,66.61,66.44,66.44,1143.0,52.1712,52.1947,52.0615,52.0615,1143.0
2015-09-15 13:05:00,66.42,66.44,66.37,66.41,500.0,52.0458,52.0615,52.0066,52.038,500.0
2015-09-15 13:10:00,66.37,66.37,66.35,66.35,500.0,52.0066,52.0066,51.991,51.991,500.0
2015-09-15 13:15:00,66.4,66.41,66.4,66.41,200.0,52.0301,52.038,52.0301,52.038,200.0
2015-09-15 13:20:00,66.28,66.28,66.14,66.18,500.0,51.9361,51.9361,51.8264,51.8577,500.0
2015-09-15 13:25:00,66.25,66.28,66.22,66.25,800.0,51.9126,51.9361,51.8891,51.9126,800.0
2015-09-15 13:30:00,66.33,66.47,66.33,66.45,400.0,51.9753,52.085,51.9753,52.0693,400.0
2015-09-15 13:35:00,66.35,66.35,66.35,66.35,100.0,51.991,51.991,51.991,51.991,100.0
2015-09-15 13:40:00,66.21,66.27,66.21,66.27,500.0,51.8813,51.9283,51.8813,51.9283,500.0
2015-09-15 13:45:00,66.29,66.29,66.27,66.27,500.0,51.9439,51.9439,51.9283,51.9283,500.0
2015-09-15 13:50:00,66.26,66.26,66.22,66.25,1940.0,51.9204,51.9204,51.8891,51.9126,1940.0
2015-09-15 13:55:00,66.19,66.19,66.1,66.12,1000.0,51.8656,51.8656,51.7951,51.8107,1000.0
2015-09-15 14:00:00,66.03,66.07,66.03,66.07,400.0,51.7402,51.7715,51.7402,51.7715,400.0
2015-09-15 14:05:00,66.24,66.24,66.19,66.22,1100.0,51.9048,51.9048,51.8656,51.8891,1100.0
2015-09-15 14:10:00,66.33,66.33,66.25,66.25,500.0,51.9753,51.9753,51.9126,51.9126,500.0
2015-09-15 14:15:00,66.31,66.31,66.24,66.24,300.0,51.9596,51.9596,51.9048,51.9048,300.0
2015-09-15 14:20:00,66.23,66.23,66.1,66.1,300.0,51.8969,51.8969,51.7951,51.7951,300.0
2015-09-15 14:25:00,66.14,66.25,66.14,66.21,1000.0,51.8264,51.9126,51.8264,51.8813,1000.0
2015-09-15 14:30:00,66.19,66.22,66.19,66.22,1933.0,51.8656,51.8891,51.8656,51.8891,1933.0
2015-09-15 14:35:00,66.24,66.24,66.22,66.22,1000.0,51.9048,51.9048,51.8891,51.8891,1000.0
2015-09-15 14:40:00,66.23,66.25,66.15,66.17,900.0,51.8969,51.9126,51.8342,51.8499,900.0
2015-09-15 14:45:00,66.13,66.27,66.13,66.27,600.0,51.8186,51.9283,51.8186,51.9283,600.0
2015-09-15 14:50:00,66.11,66.15,66.11,66.15,500.0,51.8029,51.8342,51.8029,51.8342,500.0
2015-09-15 14:55:00,66.15,66.25,66.12,66.25,500.0,51.8342,51.9126,51.8107,51.9126,500.0
2015-09-15 15:00:00,66.27,66.32,66.27,66.27,1500.0,51.9283,51.9674,51.9283,51.9283,1500.0
2015-09-15 15:05:00,66.27,66.33,66.27,66.3,900.0,51.9283,51.9753,51.9283,51.9518,900.0
2015-09-15 15:10:00,66.29,66.41,66.25,66.41,1000.0,51.9439,52.038,51.9126,52.038,1000.0
2015-09-15 15:15:00,66.39,66.39,66.29,66.29,1800.0,52.0223,52.0223,51.9439,51.9439,1800.0
2015-09-15 15:20:00,66.31,66.37,66.28,66.33,1100.0,51.9596,52.0066,51.9361,51.9753,1100.0
2015-09-15 15:25:00,66.35,66.45,66.34,66.45,1000.0,51.991,52.0693,51.9831,52.0693,1000.0
2015-09-15 15:30:00,66.51,66.6,66.5,66.6,2297.0,52.1163,52.1868,52.1085,52.1868,2297.0
2015-09-15 15:35:00,66.56,66.58,66.47,66.52,2300.0,52.1555,52.1712,52.085,52.1242,2300.0
2015-09-15 15:40:00,66.54,66.62,66.51,66.62,1700.0,52.1398,52.2025,52.1163,52.2025,1700.0
2015-09-15 15:45:00,66.64,66.64,66.51,66.52,2000.0,52.2182,52.2182,52.1163,52.1242,2000.0
2015-09-15 15:50:00,66.54,66.72,66.52,66.72,1915.0,52.1398,52.2809,52.1242,52.2809,1915.0
2015-09-15 15:55:00,66.71,66.84,66.67,66.82,3699.0,52.273,52.3749,52.2417,52.3592,3699.0
2015-09-16 09:30:00,67.29,68.48,67.29,68.43,1100.0,52.7275,53.66,52.7275,53.6208,1100.0
2015-09-16 09:35:00,68.32,68.87,68.23,68.87,4529.0,53.5346,53.9656,53.4641,53.9656,4529.0
2015-09-16 09:40:00,68.91,68.99,68.68,68.68,5497.0,53.9969,54.0596,53.8167,53.8167,5497.0
2015-09-16 09:45:00,68.67,68.89,68.67,68.71,4115.0,53.8089,53.9813,53.8089,53.8402,4115.0
2015-09-16 09:50:00,68.73,68.73,68.4,68.53,5200.0,53.8559,53.8559,53.5973,53.6992,5200.0
2015-09-16 09:55:00,68.41,68.41,68.07,68.11,800.0,53.6051,53.6051,53.3387,53.3701,800.0
2015-09-16 10:00:00,68.15,68.28,68.14,68.14,1412.0,53.4014,53.5033,53.3936,53.3936,1412.0
2015-09-16 10:05:00,68.29,68.29,68.1,68.24,1300.0,53.5111,53.5111,53.3622,53.4719,1300.0
2015-09-16 10:10:00,67.86,68.08,67.86,68.0,700.0,53.1742,53.3466,53.1742,53.2839,700.0
2015-09-16 10:15:00,67.9,68.45,67.9,68.45,3046.0,53.2055,53.6365,53.2055,53.6365,3046.0
2015-09-16 10:20:00,68.49,68.65,68.49,68.54,400.0,53.6678,53.7932,53.6678,53.707,400.0
2015-09-16 10:25:00,68.67,68.72,68.67,68.67,1300.0,53.8089,53.8481,53.8089,53.8089,1300.0
2015-09-16 10:30:00,68.54,68.54,68.25,68.25,1600.0,53.707,53.707,53.4798,53.4798,1600.0
2015-09-16 10:35:00,68.19,68.5,68.17,68.5,7197.0,53.4328,53.6757,53.4171,53.6757,7197.0
2015-09-16 10:40:00,68.4,68.62,68.4,68.6,600.0,53.5973,53.7697,53.5973,53.754,600.0
2015-09-16 10:45:00,68.5,68.75,68.5,68.75,1300.0,53.6757,53.8716,53.6757,53.8716,1300.0
2015-09-16 10:50:00,68.75,69.15,68.75,69.0,2250.0,53.8716,54.185,53.8716,54.0675,2250.0
2015-09-16 10:55:00,68.89,69.0,68.89,69.0,800.0,53.9813,54.0675,53.9813,54.0675,800.0
2015-09-16 11:00:00,69.0,69.29,69.0,69.23,1864.0,54.0675,54.2947,54.0675,54.2477,1864.0
2015-09-16 11:05:00,69.47,69.69,69.46,69.69,1940.0,54.4357,54.6081,54.4279,54.6081,1940.0
2015-09-16 11:10:00,69.6,69.77,69.44,69.71,2300.0,54.5376,54.6708,54.4122,54.6238,2300.0
2015-09-16 11:15:00,70.03,70.42,70.0,70.39,1712.0,54.8746,55.1801,54.851,55.1566,1712.0
2015-09-16 11:20:00,70.45,70.65,70.42,70.42,2000.0,55.2037,55.3604,55.1801,55.1801,2000.0
2015-09-16 11:25:00,70.56,70.56,70.25,70.25,500.0,55.2899,55.2899,55.0469,55.0469,500.0
2015-09-16 11:30:00,70.21,70.21,69.95,70.06,1900.0,55.0156,55.0156,54.8119,54.8981,1900.0
2015-09-16 11:35:00,70.0,70.12,69.98,69.98,780.0,54.851,54.9451,54.8354,54.8354,780.0
2015-09-16 11:40:00,69.85,69.85,69.67,69.77,900.0,54.7335,54.7335,54.5925,54.6708,900.0
2015-09-16 11:45:00,70.01,70.3,70.01,70.3,700.0,54.8589,55.0861,54.8589,55.0861,700.0
2015-09-16 11:50:00,70.03,70.03,70.03,70.03,100.0,54.8746,54.8746,54.8746,54.8746,100.0
2015-09-16 11:55:00,70.15,70.23,70.03,70.03,1500.0,54.9686,55.0313,54.8746,54.8746,1500.0
2015-09-16 12:00:00,69.62,69.66,69.62,69.66,200.0,54.5533,54.5846,54.5533,54.5846,200.0
2015-09-16 12:05:00,69.62,69.62,69.62,69.62,100.0,54.5533,54.5533,54.5533,54.5533,100.0
2015-09-16 12:10:00,69.6,69.6,69.54,69.57,500.0,54.5376,54.5376,54.4906,54.5141,500.0
2015-09-16 12:15:00,69.58,69.69,69.31,69.32,2100.0,54.5219,54.6081,54.3104,54.3182,2100.0
2015-09-16 12:20:00,69.31,69.57,69.31,69.53,300.0,54.3104,54.5141,54.3104,54.4828,300.0
2015-09-16 12:25:00,69.8,69.92,69.8,69.92,400.0,54.6943,54.7884,54.6943,54.7884,400.0
2015-09-16 12:30:00,69.9,69.92,69.89,69.92,300.0,54.7727,54.7884,54.7648,54.7884,300.0
2015-09-16 12:35:00,69.86,69.86,69.58,69.58,300.0,54.7413,54.7413,54.5219,54.5219,300.0
2015-09-16 12:40:00,69.64,69.64,69.59,69.59,200.0,54.569,54.569,54.5298,54.5298,200.0
2015-09-16 12:45:00,69.48,69.48,69.48,69.48,250.0,54.4436,54.4436,54.4436,54.4436,250.0
2015-09-16 12:50:00,69.64,69.93,69.64,69.92,1100.0,54.569,54.7962,54.569,54.7884,1100.0
2015-09-16 12:55:00,69.9,69.98,69.9,69.98,300.0,54.7727,54.8354,54.7727,54.8354,300.0
2015-09-16 13:00:00,69.91,69.91,69.64,69.64,200.0,54.7805,54.7805,54.569,54.569,200.0
2015-09-16 13:05:00,69.86,69.86,69.86,69.86,100.0,54.7413,54.7413,54.7413,54.7413,100.0
2015-09-16 13:10:00,69.82,69.82,69.78,69.78,200.0,54.71,54.71,54.6787,54.6787,200.0
2015-09-16 13:15:00,69.74,69.82,69.74,69.75,500.0,54.6473,54.71,54.6473,54.6551,500.0
2015-09-16 13:20:00,69.81,69.81,69.69,69.69,300.0,54.7022,54.7022,54.6081,54.6081,300.0
2015-09-16 13:25:00,69.45,69.45,69.33,69.34,300.0,54.4201,54.4201,54.326,54.3339,300.0
2015-09-16 13:30:00,69.39,69.51,69.34,69.51,700.0,54.3731,54.4671,54.3339,54.4671,700.0
2015-09-16 13:35:00,69.47,69.47,69.43,69.43,300.0,54.4357,54.4357,54.4044,54.4044,300.0
2015-09-16 13:40:00,69.21,69.27,69.21,69.27,200.0,54.232,54.279,54.232,54.279,200.0
2015-09-16 13:45:00,69.24,69.24,69.24,69.24,100.0,54.2555,54.2555,54.2555,54.2555,100.0
2015-09-16 13:50:00,69.24,69.24,69.24,69.24,0.0,54.2555,54.2555,54.2555,54.2555,0.0
2015-09-16 13:55:00,69.43,69.5,69.43,69.5,200.0,54.4044,54.4592,54.4044,54.4592,200.0
2015-09-16 14:00:00,69.45,69.45,69.38,69.4,400.0,54.4201,54.4201,54.3652,54.3809,400.0
2015-09-16 14:05:00,69.48,69.48,69.46,69.48,400.0,54.4436,54.4436,54.4279,54.4436,400.0
2015-09-16 14:10:00,69.44,69.44,69.33,69.37,1600.0,54.4122,54.4122,54.326,54.3574,1600.0
2015-09-16 14:15:00,69.44,69.45,69.42,69.45,900.0,54.4122,54.4201,54.3966,54.4201,900.0
2015-09-16 14:20:00,69.48,69.48,69.48,69.48,100.0,54.4436,54.4436,54.4436,54.4436,100.0
2015-09-16 14:25:00,69.62,69.74,69.49,69.7,1100.0,54.5533,54.6473,54.4514,54.616,1100.0
2015-09-16 14:30:00,69.6,69.6,69.6,69.6,100.0,54.5376,54.5376,54.5376,54.5376,100.0
2015-09-16 14:35:00,69.56,69.59,69.54,69.54,300.0,54.5063,54.5298,54.4906,54.4906,300.0
2015-09-16 14:40:00,69.54,69.54,69.54,69.54,0.0,54.4906,54.4906,54.4906,54.4906,0.0
2015-09-16 14:45:00,69.6,69.63,69.6,69.63,400.0,54.5376,54.5611,54.5376,54.5611,400.0
2015-09-16 14:50:00,69.71,69.71,69.63,69.63,1215.0,54.6238,54.6238,54.5611,54.5611,1215.0
2015-09-16 14:55:00,69.67,69.67,69.61,69.61,300.0,54.5925,54.5925,54.5454,54.5454,300.0
2015-09-16 15:00:00,69.61,69.67,69.46,69.46,600.0,54.5454,54.5925,54.4279,54.4279,600.0
2015-09-16 15:05:00,69.55,69.55,69.48,69.5,826.0,54.4984,54.4984,54.4436,54.4592,826.0
2015-09-16 15:10:00,69.71,69.71,69.59,69.59,300.0,54.6238,54.6238,54.5298,54.5298,300.0
2015-09-16 15:15:00,69.62,69.64,69.6,69.6,500.0,54.5533,54.569,54.5376,54.5376,500.0
2015-09-16 15:20:00,69.61,69.76,69.61,69.69,600.0,54.5454,54.663,54.5454,54.6081,600.0
2015-09-16 15:25:00,69.74,69.74,69.74,69.74,100.0,54.6473,54.6473,54.6473,54.6473,100.0
2015-09-16 15:30:00,69.71,69.79,69.68,69.77,2500.0,54.6238,54.6865,54.6003,54.6708,2500.0
2015-09-16 15:35:00,69.76,69.77,69.66,69.77,1200.0,54.663,54.6708,54.5846,54.6708,1200.0
2015-09-16 15:40:00,69.8,69.84,69.74,69.74,1600.0,54.6943,54.7257,54.6473,54.6473,1600.0
2015-09-16 15:45:00,69.77,69.87,69.77,69.84,1600.0,54.6708,54.7492,54.6708,54.7257,1600.0
2015-09-16 15:50:00,69.88,70.21,69.88,69.99,3580.0,54.757,55.0156,54.757,54.8432,3580.0
2015-09-16 15:55:00,69.96,69.96,69.88,69.88,5209.0,54.8197,54.8197,54.757,54.757,5209.0
2015-09-17 09:30:00,70.78,70.78,70.21,70.36,6502.0,55.4622,55.4622,55.0156,55.1331,6502.0
2015-09-17 09:35:00,70.4,70.5,70.04,70.43,10754.0,55.1645,55.2428,54.8824,55.188,10754.0
2015-09-17 09:40:00,70.62,70.75,70.62,70.7,1900.0,55.3369,55.4387,55.3369,55.3996,1900.0
2015-09-17 09:45:00,71.15,71.48,70.93,71.47,4220.0,55.7522,56.0108,55.5798,56.0029,4220.0
2015-09-17 09:50:00,71.38,71.38,70.81,70.86,4582.0,55.9324,55.9324,55.4857,55.5249,4582.0
2015-09-17 09:55:00,70.59,70.63,70.57,70.57,400.0,55.3134,55.3447,55.2977,55.2977,400.0
2015-09-17 10:00:00,70.3,70.9,70.29,70.9,2800.0,55.0861,55.5563,55.0783,55.5563,2800.0
2015-09-17 10:05:00,70.91,70.97,70.6,70.6,2891.0,55.5641,55.6111,55.3212,55.3212,2891.0
2015-09-17 10:10:00,70.4,70.65,70.29,70.29,2912.0,55.1645,55.3604,55.0783,55.0783,2912.0
2015-09-17 10:15:00,70.21,70.34,69.92,69.92,2700.0,55.0156,55.1175,54.7884,54.7884,2700.0
2015-09-17 10:20:00,70.02,70.35,69.98,70.35,1000.0,54.8667,55.1253,54.8354,55.1253,1000.0
2015-09-17 10:25:00,70.46,70.49,70.46,70.49,200.0,55.2115,55.235,55.2115,55.235,200.0
2015-09-17 10:30:00,70.67,70.72,70.52,70.54,2497.0,55.376,55.4152,55.2585,55.2742,2497.0
2015-09-17 10:35:00,70.45,70.64,70.35,70.6,12172.0,55.2037,55.3525,55.1253,55.3212,12172.0
2015-09-17 10:40:00,70.56,70.69,70.49,70.49,1400.0,55.2899,55.3917,55.235,55.235,1400.0
2015-09-17 10:45:00,70.62,70.82,70.62,70.77,3963.0,55.3369,55.4936,55.3369,55.4544,3963.0
2015-09-17 10:50:00,70.74,70.75,70.53,70.63,1600.0,55.4309,55.4387,55.2663,55.3447,1600.0
2015-09-17 10:55:00,70.65,70.7,70.52,70.58,1100.0,55.3604,55.3996,55.2585,55.3055,1100.0
2015-09-17 11:00:00,70.57,71.0,70.57,70.93,4037.0,55.2977,55.6346,55.2977,55.5798,4037.0
2015-09-17 11:05:00,70.99,71.07,70.92,71.06,4871.0,55.6268,55.6895,55.5719,55.6816,4871.0
2015-09-17 11:10:00,71.18,71.23,71.16,71.23,900.0,55.7757,55.8149,55.76,55.8149,900.0
2015-09-17 11:15:00,71.26,71.39,71.23,71.23,1600.0,55.8384,55.9402,55.8149,55.8149,1600.0
2015-09-17 11:20:00,71.14,71.15,71.01,71.15,4599.0,55.7443,55.7522,55.6425,55.7522,4599.0
2015-09-17 11:25:00,71.14,71.3,71.07,71.15,8365.0,55.7443,55.8697,55.6895,55.7522,8365.0
2015-09-17 11:30:00,71.08,71.16,71.06,71.16,700.0,55.6973,55.76,55.6816,55.76,700.0
2015-09-17 11:35:00,71.2,71.2,70.97,71.09,4765.0,55.7913,55.7913,55.6111,55.7052,4765.0
2015-09-17 11:40:00,71.1,71.12,70.73,70.73,2196.0,55.713,55.7287,55.4231,55.4231,2196.0
2015-09-17 11:45:00,70.79,70.92,70.62,70.62,900.0,55.4701,55.5719,55.3369,55.3369,900.0
2015-09-17 11:50:00,70.59,70.6,70.53,70.53,800.0,55.3134,55.3212,55.2663,55.2663,800.0
2015-09-17 11:55:00,70.48,70.64,70.46,70.64,1800.0,55.2272,55.3525,55.2115,55.3525,1800.0
2015-09-17 12:00:00,70.7,70.83,70.7,70.83,200.0,55.3996,55.5014,55.3996,55.5014,200.0
2015-09-17 12:05:00,70.6,70.73,70.6,70.73,400.0,55.3212,55.4231,55.3212,55.4231,400.0
2015-09-17 12:10:00,70.94,70.94,70.82,70.82,2048.0,55.5876,55.5876,55.4936,55.4936,2048.0
2015-09-17 12:15:00,70.95,70.99,70.94,70.99,500.0,55.5955,55.6268,55.5876,55.6268,500.0
2015-09-17 12:20:00,70.98,71.05,70.92,71.05,500.0,55.619,55.6738,55.5719,55.6738,500.0
2015-09-17 12:25:00,70.76,70.76,70.75,70.75,200.0,55.4466,55.4466,55.4387,55.4387,200.0
2015-09-17 12:30:00,70.68,70.68,70.68,70.68,100.0,55.3839,55.3839,55.3839,55.3839,100.0
2015-09-17 12:35:00,70.63,70.67,70.49,70.53,900.0,55.3447,55.376,55.235,55.2663,900.0
2015-09-17 12:40:00,70.51,70.55,70.38,70.38,700.0,55.2507,55.282,55.1488,55.1488,700.0
2015-09-17 12:45:00,70.37,70.54,70.37,70.54,1000.0,55.141,55.2742,55.141,55.2742,1000.0
2015-09-17 12:50:00,70.61,70.61,70.54,70.6,600.0,55.329,55.329,55.2742,55.3212,600.0
2015-09-17 12:55:00,70.89,71.0,70.85,71.0,1000.0,55.5484,55.6346,55.5171,55.6346,1000.0
2015-09-17 13:00:00,71.0,71.04,70.94,70.94,1544.0,55.6346,55.666,55.5876,55.5876,1544.0
2015-09-17 13:05:00,70.9,70.9,70.76,70.76,500.0,55.5563,55.5563,55.4466,55.4466,500.0
2015-09-17 13:10:00,70.83,70.88,70.83,70.88,400.0,55.5014,55.5406,55.5014,55.5406,400.0
2015-09-17 13:15:00,70.97,71.1,70.94,70.94,2596.0,55.6111,55.713,55.5876,55.5876,2596.0
2015-09-17 13:20:00,70.99,70.99,70.85,70.88,400.0,55.6268,55.6268,55.5171,55.5406,400.0
2015-09-17 13:25:00,70.92,71.0,70.92,70.96,1219.0,55.5719,55.6346,55.5719,55.6033,1219.0
2015-09-17 13:30:00,70.9,70.9,70.77,70.82,1419.0,55.5563,55.5563,55.4544,55.4936,1419.0
2015-09-17 13:35:00,70.79,70.79,70.53,70.55,900.0,55.4701,55.4701,55.2663,55.282,900.0
2015-09-17 13:40:00,70.51,70.51,70.44,70.44,200.0,55.2507,55.2507,55.1958,55.1958,200.0
2015-09-17 13:45:00,70.4,70.43,70.4,70.42,400.0,55.1645,55.188,55.1645,55.1801,400.0
2015-09-17 13:50:00,70.27,70.42,70.27,70.37,1000.0,55.0626,55.1801,55.0626,55.141,1000.0
2015-09-17 13:55:00,70.36,70.41,70.36,70.37,300.0,55.1331,55.1723,55.1331,55.141,300.0
2015-09-17 14:00:00,70.35,70.46,70.02,70.02,600.0,55.1253,55.2115,54.8667,54.8667,600.0
2015-09-17 14:05:00,70.24,70.43,70.24,70.36,1300.0,55.0391,55.188,55.0391,55.1331,1300.0
2015-09-17 14:10:00,70.5,70.6,70.36,70.55,3435.0,55.2428,55.3212,55.1331,55.282,3435.0
2015-09-17 14:15:00,71.41,71.41,71.12,71.12,900.0,55.9559,55.9559,55.7287,55.7287,900.0
2015-09-17 14:20:00,71.14,71.64,71.14,71.46,2500.0,55.7443,56.1361,55.7443,55.9951,2500.0
2015-09-17 14:25:00,71.47,71.47,70.93,70.93,600.0,56.0029,56.0029,55.5798,55.5798,600.0
2015-09-17 14:30:00,70.88,71.01,70.88,70.94,800.0,55.5406,55.6425,55.5406,55.5876,800.0
2015-09-17 14:35:00,71.04,71.05,70.89,70.89,1500.0,55.666,55.6738,55.5484,55.5484,1500.0
2015-09-17 14:40:00,70.89,71.03,70.89,71.03,1000.0,55.5484,55.6581,55.5484,55.6581,1000.0
2015-09-17 14:45:00,71.02,71.48,71.02,71.4,500.0,55.6503,56.0108,55.6503,55.9481,500.0
2015-09-17 14:50:00,71.3,71.3,71.07,71.07,200.0,55.8697,55.8697,55.6895,55.6895,200.0
2015-09-17 14:55:00,71.09,71.09,71.0,71.06,400.0,55.7052,55.7052,55.6346,55.6816,400.0
2015-09-17 15:00:00,71.05,71.07,70.72,70.72,1800.0,55.6738,55.6895,55.4152,55.4152,1800.0
2015-09-17 15:05:00,70.68,70.69,70.27,70.27,400.0,55.3839,55.3917,55.0626,55.0626,400.0
2015-09-17 15:10:00,70.44,70.45,70.2,70.2,600.0,55.1958,55.2037,55.0078,55.0078,600.0
2015-09-17 15:15:00,70.0,70.16,70.0,70.03,700.0,54.851,54.9764,54.851,54.8746,700.0
2015-09-17 15:20:00,70.05,70.05,69.62,69.64,1497.0,54.8902,54.8902,54.5533,54.569,1497.0
2015-09-17 15:25:00,69.72,69.74,69.64,69.74,500.0,54.6316,54.6473,54.569,54.6473,500.0
2015-09-17 15:30:00,69.74,69.98,69.7,69.98,1000.0,54.6473,54.8354,54.616,54.8354,1000.0
2015-09-17 15:35:00,69.94,69.94,69.55,69.89,1100.0,54.804,54.804,54.4984,54.7648,1100.0
2015-09-17 15:40:00,69.83,69.99,69.78,69.99,500.0,54.7178,54.8432,54.6787,54.8432,500.0
2015-09-17 15:45:00,69.86,69.91,69.69,69.8,1400.0,54.7413,54.7805,54.6081,54.6943,1400.0
2015-09-17 15:50:00,69.9,69.9,69.57,69.69,1700.0,54.7727,54.7727,54.5141,54.6081,1700.0
2015-09-17 15:55:00,69.56,69.88,69.54,69.88,1600.0,54.5063,54.757,54.4906,54.757,1600.0
2015-09-18 09:30:00,68.14,68.18,68.14,68.18,300.0,53.3936,53.4249,53.3936,53.4249,300.0
2015-09-18 09:35:00,68.41,68.41,68.06,68.14,1700.0,53.6051,53.6051,53.3309,53.3936,1700.0
2015-09-18 09:40:00,68.06,68.55,67.9,68.37,9440.0,53.3309,53.7148,53.2055,53.5738,9440.0
2015-09-18 09:45:00,68.36,68.38,68.1,68.12,6975.0,53.566,53.5816,53.3622,53.3779,6975.0
2015-09-18 09:50:00,68.17,68.17,67.86,68.02,11418.0,53.4171,53.4171,53.1742,53.2995,11418.0
2015-09-18 09:55:00,68.21,68.56,68.2,68.56,900.0,53.4484,53.7227,53.4406,53.7227,900.0
2015-09-18 10:00:00,68.75,69.02,68.75,68.87,2100.0,53.8716,54.0831,53.8716,53.9656,2100.0
2015-09-18 10:05:00,68.85,69.25,68.85,69.18,1100.0,53.9499,54.2634,53.9499,54.2085,1100.0
2015-09-18 10:10:00,69.01,69.05,68.73,68.97,700.0,54.0753,54.1066,53.8559,54.0439,700.0
2015-09-18 10:15:00,68.79,68.79,68.43,68.71,800.0,53.9029,53.9029,53.6208,53.8402,800.0
2015-09-18 10:20:00,68.71,68.71,68.71,68.71,0.0,53.8402,53.8402,53.8402,53.8402,0.0
2015-09-18 10:25:00,68.54,68.87,68.5,68.87,800.0,53.707,53.9656,53.6757,53.9656,800.0
2015-09-18 10:30:00,68.47,68.72,68.47,68.64,1604.0,53.6522,53.8481,53.6522,53.7854,1604.0
2015-09-18 10:35:00,68.6,68.64,68.49,68.49,500.0,53.754,53.7854,53.6678,53.6678,500.0
2015-09-18 10:40:00,68.3,68.5,68.16,68.31,14619.0,53.5189,53.6757,53.4092,53.5268,14619.0
2015-09-18 10:45:00,68.35,68.54,68.35,68.54,1600.0,53.5581,53.707,53.5581,53.707,1600.0
2015-09-18 10:50:00,68.77,68.97,68.77,68.89,700.0,53.8872,54.0439,53.8872,53.9813,700.0
2015-09-18 10:55:00,69.01,69.19,69.01,69.16,1516.0,54.0753,54.2163,54.0753,54.1928,1516.0
2015-09-18 11:00:00,69.21,69.33,69.21,69.32,1400.0,54.232,54.326,54.232,54.3182,1400.0
2015-09-18 11:05:00,69.3,69.3,69.01,69.1,1100.0,54.3025,54.3025,54.0753,54.1458,1100.0
2015-09-18 11:10:00,69.05,69.1,69.05,69.1,500.0,54.1066,54.1458,54.1066,54.1458,500.0
2015-09-18 11:15:00,68.94,68.96,68.84,68.84,900.0,54.0204,54.0361,53.9421,53.9421,900.0
2015-09-18 11:20:00,68.88,68.91,68.88,68.88,400.0,53.9734,53.9969,53.9734,53.9734,400.0
2015-09-18 11:25:00,69.04,69.06,68.73,68.73,1000.0,54.0988,54.1145,53.8559,53.8559,1000.0
2015-09-18 11:30:00,68.81,68.84,68.7,68.78,1000.0,53.9186,53.9421,53.8324,53.8951,1000.0
2015-09-18 11:35:00,68.68,68.68,68.57,68.65,1926.0,53.8167,53.8167,53.7305,53.7932,1926.0
2015-09-18 11:40:00,68.63,68.63,68.57,68.62,676.0,53.7775,53.7775,53.7305,53.7697,676.0
2015-09-18 11:45:00,68.65,68.68,68.58,68.59,800.0,53.7932,53.8167,53.7384,53.7462,800.0
2015-09-18 11:50:00,68.55,68.57,68.45,68.49,1100.0,53.7148,53.7305,53.6365,53.6678,1100.0
2015-09-18 11:55:00,68.49,68.49,68.49,68.49,0.0,53.6678,53.6678,53.6678,53.6678,0.0
2015-09-18 12:00:00,68.55,68.71,68.55,68.71,1000.0,53.7148,53.8402,53.7148,53.8402,1000.0
2015-09-18 12:05:00,69.02,69.09,69.02,69.09,400.0,54.0831,54.138,54.0831,54.138,400.0
2015-09-18 12:10:00,69.2,69.2,69.15,69.15,911.0,54.2242,54.2242,54.185,54.185,911.0
2015-09-18 12:15:00,69.19,69.19,69.07,69.07,400.0,54.2163,54.2163,54.1223,54.1223,400.0
2015-09-18 12:20:00,68.99,68.99,68.6,68.6,700.0,54.0596,54.0596,53.754,53.754,700.0
2015-09-18 12:25:00,68.65,68.75,68.65,68.75,400.0,53.7932,53.8716,53.7932,53.8716,400.0
2015-09-18 12:30:00,68.77,69.01,68.77,69.01,300.0,53.8872,54.0753,53.8872,54.0753,300.0
2015-09-18 12:35:00,69.09,69.09,69.06,69.06,200.0,54.138,54.138,54.1145,54.1145,200.0
2015-09-18 12:40:00,69.0,69.0,69.0,69.0,100.0,54.0675,54.0675,54.0675,54.0675,100.0
2015-09-18 12:45:00,69.02,69.02,69.02,69.02,100.0,54.0831,54.0831,54.0831,54.0831,100.0
2015-09-18 12:50:00,69.02,69.02,69.02,69.02,0.0,54.0831,54.0831,54.0831,54.0831,0.0
2015-09-18 12:55:00,68.99,69.01,68.99,69.01,700.0,54.0596,54.0753,54.0596,54.0753,700.0
2015-09-18 13:00:00,68.94,68.96,68.85,68.96,1100.0,54.0204,54.0361,53.9499,54.0361,1100.0
2015-09-18 13:05:00,68.94,68.95,68.92,68.92,500.0,54.0204,54.0283,54.0048,54.0048,500.0
2015-09-18 13:10:00,68.78,68.83,68.78,68.8,700.0,53.8951,53.9342,53.8951,53.9107,700.0
2015-09-18 13:15:00,68.78,68.78,68.72,68.72,200.0,53.8951,53.8951,53.8481,53.8481,200.0
2015-09-18 13:20:00,68.65,68.7,68.63,68.69,1357.0,53.7932,53.8324,53.7775,53.8245,1357.0
2015-09-18 13:25:00,68.69,68.87,68.64,68.87,1900.0,53.8245,53.9656,53.7854,53.9656,1900.0
2015-09-18 13:30:00,68.89,68.89,68.75,68.75,800.0,53.9813,53.9813,53.8716,53.8716,800.0
2015-09-18 13:35:00,68.7,68.74,68.66,68.74,500.0,53.8324,53.8637,53.801,53.8637,500.0
2015-09-18 13:40:00,68.8,68.81,68.8,68.81,300.0,53.9107,53.9186,53.9107,53.9186,300.0
2015-09-18 13:45:00,68.86,68.88,68.79,68.88,1000.0,53.9578,53.9734,53.9029,53.9734,1000.0
2015-09-18 13:50:00,68.88,68.93,68.79,68.79,700.0,53.9734,54.0126,53.9029,53.9029,700.0
2015-09-18 13:55:00,68.72,68.72,68.64,68.66,529.0,53.8481,53.8481,53.7854,53.801,529.0
2015-09-18 14:00:00,68.6,68.6,68.45,68.45,1384.0,53.754,53.754,53.6365,53.6365,1384.0
2015-09-18 14:05:00,68.4,68.4,68.29,68.34,1000.0,53.5973,53.5973,53.5111,53.5503,1000.0
2015-09-18 14:10:00,68.12,68.16,68.12,68.16,300.0,53.3779,53.4092,53.3779,53.4092,300.0
2015-09-18 14:15:00,68.17,68.33,68.17,68.3,900.0,53.4171,53.5425,53.4171,53.5189,900.0
2015-09-18 14:20:00,68.26,68.28,68.13,68.15,1500.0,53.4876,53.5033,53.3857,53.4014,1500.0
2015-09-18 14:25:00,68.08,68.24,68.08,68.24,900.0,53.3466,53.4719,53.3466,53.4719,900.0
2015-09-18 14:30:00,68.28,68.38,68.24,68.38,1400.0,53.5033,53.5816,53.4719,53.5816,1400.0
2015-09-18 14:35:00,68.43,68.43,68.24,68.25,500.0,53.6208,53.6208,53.4719,53.4798,500.0
2015-09-18 14:40:00,68.31,68.44,68.31,68.44,800.0,53.5268,53.6286,53.5268,53.6286,800.0
2015-09-18 14:45:00,68.43,68.45,68.37,68.45,1100.0,53.6208,53.6365,53.5738,53.6365,1100.0
2015-09-18 14:50:00,68.41,68.43,68.3,68.32,900.0,53.6051,53.6208,53.5189,53.5346,900.0
2015-09-18 14:55:00,68.32,68.47,68.3,68.47,1400.0,53.5346,53.6522,53.5189,53.6522,1400.0
2015-09-18 15:00:00,68.45,68.45,68.24,68.3,1300.0,53.6365,53.6365,53.4719,53.5189,1300.0
2015-09-18 15:05:00,68.36,68.36,68.27,68.27,1700.0,53.566,53.566,53.4954,53.4954,1700.0
2015-09-18 15:10:00,68.28,68.3,68.21,68.21,1100.0,53.5033,53.5189,53.4484,53.4484,1100.0
2015-09-18 15:15:00,68.24,68.27,68.17,68.2,1400.0,53.4719,53.4954,53.4171,53.4406,1400.0
2015-09-18 15:20:00,68.19,68.22,68.11,68.11,900.0,53.4328,53.4563,53.3701,53.3701,900.0
2015-09-18 15:25:00,68.08,68.08,68.0,68.02,1900.0,53.3466,53.3466,53.2839,53.2995,1900.0
2015-09-18 15:30:00,68.04,68.1,68.01,68.1,1775.0,53.3152,53.3622,53.2917,53.3622,1775.0
2015-09-18 15:35:00,68.1,68.32,68.08,68.32,2939.0,53.3622,53.5346,53.3466,53.5346,2939.0
2015-09-18 15:40:00,68.3,68.3,68.22,68.28,3300.0,53.5189,53.5189,53.4563,53.5033,3300.0
2015-09-18 15:45:00,68.27,68.43,68.27,68.37,3540.0,53.4954,53.6208,53.4954,53.5738,3540.0
2015-09-18 15:50:00,68.36,68.74,68.36,68.63,9340.0,53.566,53.8637,53.566,53.7775,9340.0
2015-09-18 15:55:00,68.67,68.98,68.67,68.75,6700.0,53.8089,54.0518,53.8089,53.8716,6700.0
2015-09-21 09:30:00,69.68,69.68,69.0,69.12,3751.0,54.6003,54.6003,54.0675,54.1615,3751.0
2015-09-21 09:35:00,69.07,69.24,68.57,69.04,1700.0,54.1223,54.2555,53.7305,54.0988,1700.0
2015-09-21 09:40:00,68.97,69.13,68.72,68.89,8602.0,54.0439,54.1693,53.8481,53.9813,8602.0
2015-09-21 09:45:00,69.06,69.09,68.96,68.96,1200.0,54.1145,54.138,54.0361,54.0361,1200.0
2015-09-21 09:50:00,68.93,69.16,68.9,69.15,1650.0,54.0126,54.1928,53.9891,54.185,1650.0
2015-09-21 09:55:00,69.2,69.5,69.07,69.41,9500.0,54.2242,54.4592,54.1223,54.3887,9500.0
2015-09-21 10:00:00,69.51,69.83,69.45,69.45,1900.0,54.4671,54.7178,54.4201,54.4201,1900.0
2015-09-21 10:05:00,69.43,69.67,69.35,69.67,1800.0,54.4044,54.5925,54.3417,54.5925,1800.0
2015-09-21 10:10:00,69.75,70.21,69.75,69.82,23952.0,54.6551,55.0156,54.6551,54.71,23952.0
2015-09-21 10:15:00,69.93,70.03,69.92,69.92,300.0,54.7962,54.8746,54.7884,54.7884,300.0
2015-09-21 10:20:00,69.9,70.29,69.9,70.29,700.0,54.7727,55.0783,54.7727,55.0783,700.0
2015-09-21 10:25:00,70.25,70.25,70.12,70.12,200.0,55.0469,55.0469,54.9451,54.9451,200.0
2015-09-21 10:30:00,70.16,70.36,70.16,70.3,600.0,54.9764,55.1331,54.9764,55.0861,600.0
2015-09-21 10:35:00,70.35,70.61,70.32,70.51,900.0,55.1253,55.329,55.1018,55.2507,900.0
2015-09-21 10:40:00,70.43,70.43,70.26,70.3,4527.0,55.188,55.188,55.0548,55.0861,4527.0
2015-09-21 10:45:00,70.33,70.41,70.16,70.22,2700.0,55.1096,55.1723,54.9764,55.0234,2700.0
2015-09-21 10:50:00,70.21,70.33,69.94,69.94,18625.0,55.0156,55.1096,54.804,54.804,18625.0
2015-09-21 10:55:00,69.94,70.33,69.91,70.09,18975.0,54.804,55.1096,54.7805,54.9216,18975.0
2015-09-21 11:00:00,70.18,70.76,70.18,70.31,27560.0,54.9921,55.4466,54.9921,55.094,27560.0
2015-09-21 11:05:00,70.27,70.41,70.22,70.24,1400.0,55.0626,55.1723,55.0234,55.0391,1400.0
2015-09-21 11:10:00,70.23,70.25,70.13,70.13,1490.0,55.0313,55.0469,54.9529,54.9529,1490.0
2015-09-21 11:15:00,70.06,70.2,70.05,70.12,1100.0,54.8981,55.0078,54.8902,54.9451,1100.0
2015-09-21 11:20:00,70.1,70.1,69.8,69.81,700.0,54.9294,54.9294,54.6943,54.7022,700.0
2015-09-21 11:25:00,70.06,70.06,70.01,70.01,300.0,54.8981,54.8981,54.8589,54.8589,300.0
2015-09-21 11:30:00,70.01,70.01,69.84,69.84,2100.0,54.8589,54.8589,54.7257,54.7257,2100.0
2015-09-21 11:35:00,69.84,69.84,69.76,69.76,200.0,54.7257,54.7257,54.663,54.663,200.0
2015-09-21 11:40:00,69.78,69.78,69.65,69.65,400.0,54.6787,54.6787,54.5768,54.5768,400.0
2015-09-21 11:45:00,69.69,69.72,69.69,69.72,500.0,54.6081,54.6316,54.6081,54.6316,500.0
2015-09-21 11:50:00,69.62,69.62,69.34,69.34,800.0,54.5533,54.5533,54.3339,54.3339,800.0
2015-09-21 11:55:00,69.28,69.46,69.28,69.46,1100.0,54.2869,54.4279,54.2869,54.4279,1100.0
2015-09-21 12:00:00,69.61,69.61,69.34,69.42,1100.0,54.5454,54.5454,54.3339,54.3966,1100.0
2015-09-21 12:05:00,69.44,69.49,69.44,69.49,200.0,54.4122,54.4514,54.4122,54.4514,200.0
2015-09-21 12:10:00,69.66,69.67,69.66,69.67,300.0,54.5846,54.5925,54.5846,54.5925,300.0
2015-09-21 12:15:00,69.83,69.83,69.72,69.76,600.0,54.7178,54.7178,54.6316,54.663,600.0
2015-09-21 12:20:00,69.73,69.77,69.64,69.64,400.0,54.6395,54.6708,54.569,54.569,400.0
2015-09-21 12:25:00,69.59,69.75,69.59,69.75,300.0,54.5298,54.6551,54.5298,54.6551,300.0
2015-09-21 12:30:00,69.51,69.51,69.5,69.5,200.0,54.4671,54.4671,54.4592,54.4592,200.0
2015-09-21 12:35:00,69.55,69.63,69.5,69.63,2652.0,54.4984,54.5611,54.4592,54.5611,2652.0
2015-09-21 12:40:00,69.58,69.72,69.54,69.72,1200.0,54.5219,54.6316,54.4906,54.6316,1200.0
2015-09-21 12:45:00,69.65,69.68,69.61,69.61,1000.0,54.5768,54.6003,54.5454,54.5454,1000.0
2015-09-21 12:50:00,69.56,69.64,69.5,69.5,1048.0,54.5063,54.569,54.4592,54.4592,1048.0
2015-09-21 12:55:00,69.52,69.55,69.48,69.55,1552.0,54.4749,54.4984,54.4436,54.4984,1552.0
2015-09-21 13:00:00,69.52,69.52,69.41,69.43,400.0,54.4749,54.4749,54.3887,54.4044,400.0
2015-09-21 13:05:00,69.52,69.53,69.5,69.53,400.0,54.4749,54.4828,54.4592,54.4828,400.0
2015-09-21 13:10:00,69.41,69.41,69.26,69.29,1364.0,54.3887,54.3887,54.2712,54.2947,1364.0
2015-09-21 13:15:00,69.25,69.3,69.25,69.3,300.0,54.2634,54.3025,54.2634,54.3025,300.0
2015-09-21 13:20:00,69.3,69.3,69.3,69.3,0.0,54.3025,54.3025,54.3025,54.3025,0.0
2015-09-21 13:25:00,69.26,69.45,69.26,69.45,1700.0,54.2712,54.4201,54.2712,54.4201,1700.0
2015-09-21 13:30:00,69.47,69.49,69.31,69.33,3150.0,54.4357,54.4514,54.3104,54.326,3150.0
2015-09-21 13:35:00,69.33,69.33,69.33,69.33,0.0,54.326,54.326,54.326,54.326,0.0
2015-09-21 13:40:00,69.26,69.37,69.22,69.37,2331.0,54.2712,54.3574,54.2398,54.3574,2331.0
2015-09-21 13:45:00,69.27,69.27,69.11,69.11,2453.0,54.279,54.279,54.1537,54.1537,2453.0
2015-09-21 13:50:00,68.93,68.94,68.91,68.91,600.0,54.0126,54.0204,53.9969,53.9969,600.0
2015-09-21 13:55:00,68.85,68.88,68.76,68.87,2500.0,53.9499,53.9734,53.8794,53.9656,2500.0
2015-09-21 14:00:00,68.84,68.92,68.84,68.92,300.0,53.9421,54.0048,53.9421,54.0048,300.0
2015-09-21 14:05:00,68.79,68.79,68.78,68.78,200.0,53.9029,53.9029,53.8951,53.8951,200.0
2015-09-21 14:10:00,68.79,68.91,68.71,68.91,1300.0,53.9029,53.9969,53.8402,53.9969,1300.0
2015-09-21 14:15:00,68.92,69.01,68.92,68.92,500.0,54.0048,54.0753,54.0048,54.0048,500.0
2015-09-21 14:20:00,68.96,69.01,68.96,68.99,300.0,54.0361,54.0753,54.0361,54.0596,300.0
2015-09-21 14:25:00,69.02,69.05,69.02,69.02,300.0,54.0831,54.1066,54.0831,54.0831,300.0
2015-09-21 14:30:00,68.98,69.14,68.98,69.14,400.0,54.0518,54.1772,54.0518,54.1772,400.0
2015-09-21 14:35:00,69.05,69.1,69.04,69.04,654.0,54.1066,54.1458,54.0988,54.0988,654.0
2015-09-21 14:40:00,69.04,69.11,69.01,69.11,1100.0,54.0988,54.1537,54.0753,54.1537,1100.0
2015-09-21 14:45:00,69.11,69.32,69.06,69.32,900.0,54.1537,54.3182,54.1145,54.3182,900.0
2015-09-21 14:50:00,69.46,69.49,69.45,69.45,300.0,54.4279,54.4514,54.4201,54.4201,300.0
2015-09-21 14:55:00,69.48,69.48,69.39,69.39,1100.0,54.4436,54.4436,54.3731,54.3731,1100.0
2015-09-21 15:00:00,69.38,69.5,69.36,69.5,1600.0,54.3652,54.4592,54.3495,54.4592,1600.0
2015-09-21 15:05:00,69.46,69.65,69.4,69.53,1800.0,54.4279,54.5768,54.3809,54.4828,1800.0
2015-09-21 15:10:00,69.48,69.73,69.47,69.7,2400.0,54.4436,54.6395,54.4357,54.616,2400.0
2015-09-21 15:15:00,69.68,69.69,69.6,69.69,900.0,54.6003,54.6081,54.5376,54.6081,900.0
2015-09-21 15:20:00,69.72,69.72,69.51,69.62,1750.0,54.6316,54.6316,54.4671,54.5533,1750.0
2015-09-21 15:25:00,69.62,69.69,69.61,69.69,1491.0,54.5533,54.6081,54.5454,54.6081,1491.0
2015-09-21 15:30:00,69.67,69.67,69.42,69.42,1339.0,54.5925,54.5925,54.3966,54.3966,1339.0
2015-09-21 15:35:00,69.31,69.41,69.31,69.41,1100.0,54.3104,54.3887,54.3104,54.3887,1100.0
2015-09-21 15:40:00,69.39,69.4,69.3,69.33,1900.0,54.3731,54.3809,54.3025,54.326,1900.0
2015-09-21 15:45:00,69.31,69.39,69.31,69.34,2000.0,54.3104,54.3731,54.3104,54.3339,2000.0
2015-09-21 15:50:00,69.29,69.37,69.29,69.36,1700.0,54.2947,54.3574,54.2947,54.3495,1700.0
2015-09-21 15:55:00,69.45,69.5,69.37,69.4,2000.0,54.4201,54.4592,54.3574,54.3809,2000.0
2015-09-22 09:30:00,68.12,68.12,67.57,67.68,900.0,53.3779,53.3779,52.9469,53.0331,900.0
2015-09-22 09:35:00,67.63,68.45,67.63,68.45,3300.0,52.9939,53.6365,52.9939,53.6365,3300.0
2015-09-22 09:40:00,68.65,69.29,68.65,69.22,12138.0,53.7932,54.2947,53.7932,54.2398,12138.0
2015-09-22 09:45:00,68.78,69.5,68.62,69.5,15127.0,53.8951,54.4592,53.7697,54.4592,15127.0
2015-09-22 09:50:00,69.5,70.36,69.45,70.13,19715.0,54.4592,55.1331,54.4201,54.9529,19715.0
2015-09-22 09:55:00,70.03,70.55,69.81,70.51,9221.0,54.8746,55.282,54.7022,55.2507,9221.0
2015-09-22 10:00:00,70.52,70.9,70.45,70.76,2171.0,55.2585,55.5563,55.2037,55.4466,2171.0
2015-09-22 10:05:00,70.77,71.22,70.46,70.46,14309.0,55.4544,55.807,55.2115,55.2115,14309.0
2015-09-22 10:10:00,70.38,70.55,70.05,70.44,32723.0,55.1488,55.282,54.8902,55.1958,32723.0
2015-09-22 10:15:00,70.32,70.37,69.88,69.88,20377.0,55.1018,55.141,54.757,54.757,20377.0
2015-09-22 10:20:00,69.85,70.45,69.85,70.4,9800.0,54.7335,55.2037,54.7335,55.1645,9800.0
2015-09-22 10:25:00,70.42,70.42,69.86,69.93,9129.0,55.1801,55.1801,54.7413,54.7962,9129.0
2015-09-22 10:30:00,69.98,70.02,69.34,69.46,22150.0,54.8354,54.8667,54.3339,54.4279,22150.0
2015-09-22 10:35:00,69.35,69.52,68.86,69.25,37727.0,54.3417,54.4749,53.9578,54.2634,37727.0
2015-09-22 10:40:00,69.25,69.3,68.82,69.0,33170.0,54.2634,54.3025,53.9264,54.0675,33170.0
2015-09-22 10:45:00,68.93,69.08,68.61,68.65,22877.0,54.0126,54.1301,53.7619,53.7932,22877.0
2015-09-22 10:50:00,68.7,69.17,68.63,69.13,1700.0,53.8324,54.2007,53.7775,54.1693,1700.0
2015-09-22 10:55:00,69.19,69.39,69.15,69.39,7625.0,54.2163,54.3731,54.185,54.3731,7625.0
2015-09-22 11:00:00,69.34,69.59,69.29,69.49,3200.0,54.3339,54.5298,54.2947,54.4514,3200.0
2015-09-22 11:05:00,69.31,69.35,69.13,69.13,1000.0,54.3104,54.3417,54.1693,54.1693,1000.0
2015-09-22 11:10:00,69.12,69.34,69.1,69.34,700.0,54.1615,54.3339,54.1458,54.3339,700.0
2015-09-22 11:15:00,69.54,69.62,69.36,69.62,1900.0,54.4906,54.5533,54.3495,54.5533,1900.0
2015-09-22 11:20:00,69.54,69.59,69.3,69.36,3426.0,54.4906,54.5298,54.3025,54.3495,3426.0
2015-09-22 11:25:00,69.28,69.28,68.9,68.95,2000.0,54.2869,54.2869,53.9891,54.0283,2000.0
2015-09-22 11:30:00,68.85,69.03,68.84,68.88,916.0,53.9499,54.091,53.9421,53.9734,916.0
2015-09-22 11:35:00,68.95,68.95,68.87,68.87,200.0,54.0283,54.0283,53.9656,53.9656,200.0
2015-09-22 11:40:00,68.95,69.0,68.9,69.0,900.0,54.0283,54.0675,53.9891,54.0675,900.0
2015-09-22 11:45:00,68.98,69.09,68.97,69.09,1300.0,54.0518,54.138,54.0439,54.138,1300.0
2015-09-22 11:50:00,69.0,69.01,68.97,68.97,759.0,54.0675,54.0753,54.0439,54.0439,759.0
2015-09-22 11:55:00,68.82,68.92,68.75,68.92,2076.0,53.9264,54.0048,53.8716,54.0048,2076.0
2015-09-22 12:00:00,68.78,68.91,68.78,68.86,400.0,53.8951,53.9969,53.8951,53.9578,400.0
2015-09-22 12:05:00,68.94,69.22,68.94,69.21,1500.0,54.0204,54.2398,54.0204,54.232,1500.0
2015-09-22 12:10:00,69.05,69.1,69.05,69.06,2000.0,54.1066,54.1458,54.1066,54.1145,2000.0
2015-09-22 12:15:00,69.09,69.09,69.02,69.04,400.0,54.138,54.138,54.0831,54.0988,400.0
2015-09-22 12:20:00,69.06,69.1,69.06,69.07,300.0,54.1145,54.1458,54.1145,54.1223,300.0
2015-09-22 12:25:00,68.93,69.02,68.92,69.02,700.0,54.0126,54.0831,54.0048,54.0831,700.0
2015-09-22 12:30:00,69.18,69.18,69.18,69.18,100.0,54.2085,54.2085,54.2085,54.2085,100.0
2015-09-22 12:35:00,69.04,69.04,68.95,69.01,600.0,54.0988,54.0988,54.0283,54.0753,600.0
2015-09-22 12:40:00,68.91,68.95,68.86,68.95,900.0,53.9969,54.0283,53.9578,54.0283,900.0
2015-09-22 12:45:00,68.78,68.8,68.63,68.68,1300.0,53.8951,53.9107,53.7775,53.8167,1300.0
2015-09-22 12:50:00,68.68,68.68,68.44,68.44,600.0,53.8167,53.8167,53.6286,53.6286,600.0
2015-09-22 12:55:00,68.36,68.36,68.36,68.36,100.0,53.566,53.566,53.566,53.566,100.0
2015-09-22 13:00:00,68.37,68.5,68.37,68.43,730.0,53.5738,53.6757,53.5738,53.6208,730.0
2015-09-22 13:05:00,68.43,68.43,68.2,68.2,200.0,53.6208,53.6208,53.4406,53.4406,200.0
2015-09-22 13:10:00,68.28,68.38,68.28,68.38,300.0,53.5033,53.5816,53.5033,53.5816,300.0
2015-09-22 13:15:00,68.37,68.37,68.3,68.3,400.0,53.5738,53.5738,53.5189,53.5189,400.0
2015-09-22 13:20:00,68.15,68.15,68.15,68.15,100.0,53.4014,53.4014,53.4014,53.4014,100.0
2015-09-22 13:25:00,68.07,68.1,68.0,68.0,700.0,53.3387,53.3622,53.2839,53.2839,700.0
2015-09-22 13:30:00,68.04,68.14,68.04,68.08,600.0,53.3152,53.3936,53.3152,53.3466,600.0
2015-09-22 13:35:00,68.07,68.13,68.07,68.13,900.0,53.3387,53.3857,53.3387,53.3857,900.0
2015-09-22 13:40:00,68.14,68.24,68.14,68.23,400.0,53.3936,53.4719,53.3936,53.4641,400.0
2015-09-22 13:45:00,68.25,68.26,68.19,68.19,600.0,53.4798,53.4876,53.4328,53.4328,600.0
2015-09-22 13:50:00,68.07,68.22,68.07,68.2,2019.0,53.3387,53.4563,53.3387,53.4406,2019.0
2015-09-22 13:55:00,68.29,68.36,68.29,68.36,700.0,53.5111,53.566,53.5111,53.566,700.0
2015-09-22 14:00:00,68.29,68.35,68.23,68.35,801.0,53.5111,53.5581,53.4641,53.5581,801.0
2015-09-22 14:05:00,68.37,68.55,68.37,68.55,1450.0,53.5738,53.7148,53.5738,53.7148,1450.0
2015-09-22 14:10:00,68.51,68.58,68.5,68.5,700.0,53.6835,53.7384,53.6757,53.6757,700.0
2015-09-22 14:15:00,68.67,68.7,68.61,68.61,900.0,53.8089,53.8324,53.7619,53.7619,900.0
2015-09-22 14:20:00,68.64,68.74,68.64,68.68,400.0,53.7854,53.8637,53.7854,53.8167,400.0
2015-09-22 14:25:00,68.78,68.87,68.77,68.79,600.0,53.8951,53.9656,53.8872,53.9029,600.0
2015-09-22 14:30:00,68.81,68.9,68.74,68.84,4300.0,53.9186,53.9891,53.8637,53.9421,4300.0
2015-09-22 14:35:00,68.79,69.01,68.75,68.88,2300.0,53.9029,54.0753,53.8716,53.9734,2300.0
2015-09-22 14:40:00,68.84,68.99,68.78,68.9,2100.0,53.9421,54.0596,53.8951,53.9891,2100.0
2015-09-22 14:45:00,68.8,68.81,68.72,68.79,2900.0,53.9107,53.9186,53.8481,53.9029,2900.0
2015-09-22 14:50:00,68.71,68.71,68.61,68.67,1200.0,53.8402,53.8402,53.7619,53.8089,1200.0
2015-09-22 14:55:00,68.65,68.91,68.64,68.91,1600.0,53.7932,53.9969,53.7854,53.9969,1600.0
2015-09-22 15:00:00,68.93,68.94,68.83,68.9,1300.0,54.0126,54.0204,53.9342,53.9891,1300.0
2015-09-22 15:05:00,68.93,69.04,68.89,68.95,2400.0,54.0126,54.0988,53.9813,54.0283,2400.0
2015-09-22 15:10:00,68.87,68.89,68.67,68.76,1800.0,53.9656,53.9813,53.8089,53.8794,1800.0
2015-09-22 15:15:00,68.78,68.91,68.78,68.87,800.0,53.8951,53.9969,53.8951,53.9656,800.0
2015-09-22 15:20:00,68.8,68.88,68.8,68.88,1797.0,53.9107,53.9734,53.9107,53.9734,1797.0
2015-09-22 15:25:00,68.91,69.03,68.86,69.03,2700.0,53.9969,54.091,53.9578,54.091,2700.0
2015-09-22 15:30:00,69.11,69.13,68.99,69.12,1900.0,54.1537,54.1693,54.0596,54.1615,1900.0
2015-09-22 15:35:00,69.13,69.13,68.97,69.03,2600.0,54.1693,54.1693,54.0439,54.091,2600.0
2015-09-22 15:40:00,69.05,69.25,69.05,69.19,3000.0,54.1066,54.2634,54.1066,54.2163,3000.0
2015-09-22 15:45:00,69.19,69.19,68.94,69.1,3200.0,54.2163,54.2163,54.0204,54.1458,3200.0
2015-09-22 15:50:00,69.11,69.26,69.04,69.25,6800.0,54.1537,54.2712,54.0988,54.2634,6800.0
2015-09-22 15:55:00,69.22,69.22,69.07,69.18,2976.0,54.2398,54.2398,54.1223,54.2085,2976.0
2015-09-23 09:30:00,69.41,69.78,69.41,69.69,9217.0,54.3887,54.6787,54.3887,54.6081,9217.0
2015-09-23 09:35:00,69.75,70.21,69.7,69.76,5043.0,54.6551,55.0156,54.616,54.663,5043.0
2015-09-23 09:40:00,69.74,70.2,69.6,70.07,15626.0,54.6473,55.0078,54.5376,54.9059,15626.0
2015-09-23 09:45:00,70.0,70.0,69.72,69.87,7038.0,54.851,54.851,54.6316,54.7492,7038.0
2015-09-23 09:50:00,69.85,69.86,69.06,69.4,12152.0,54.7335,54.7413,54.1145,54.3809,12152.0
2015-09-23 09:55:00,69.35,69.36,69.01,69.01,21605.0,54.3417,54.3495,54.0753,54.0753,21605.0
2015-09-23 10:00:00,69.03,69.15,68.82,69.04,15841.0,54.091,54.185,53.9264,54.0988,15841.0
2015-09-23 10:05:00,69.03,69.05,68.58,68.58,19074.0,54.091,54.1066,53.7384,53.7384,19074.0
2015-09-23 10:10:00,68.68,68.68,68.29,68.29,731.0,53.8167,53.8167,53.5111,53.5111,731.0
2015-09-23 10:15:00,68.27,68.41,68.0,68.37,10440.0,53.4954,53.6051,53.2839,53.5738,10440.0
2015-09-23 10:20:00,68.11,68.16,68.04,68.16,400.0,53.3701,53.4092,53.3152,53.4092,400.0
2015-09-23 10:25:00,68.19,68.37,68.19,68.28,1400.0,53.4328,53.5738,53.4328,53.5033,1400.0
2015-09-23 10:30:00,68.34,68.53,68.23,68.45,6337.0,53.5503,53.6992,53.4641,53.6365,6337.0
2015-09-23 10:35:00,68.46,68.74,68.46,68.64,1010.0,53.6443,53.8637,53.6443,53.7854,1010.0
2015-09-23 10:40:00,68.94,69.28,68.94,69.28,1510.0,54.0204,54.2869,54.0204,54.2869,1510.0
2015-09-23 10:45:00,69.09,69.11,69.06,69.08,500.0,54.138,54.1537,54.1145,54.1301,500.0
2015-09-23 10:50:00,69.15,69.17,69.15,69.17,400.0,54.185,54.2007,54.185,54.2007,400.0
2015-09-23 10:55:00,68.92,68.98,68.78,68.82,700.0,54.0048,54.0518,53.8951,53.9264,700.0
2015-09-23 11:00:00,68.9,68.91,68.84,68.84,400.0,53.9891,53.9969,53.9421,53.9421,400.0
2015-09-23 11:05:00,68.69,68.69,68.57,68.64,700.0,53.8245,53.8245,53.7305,53.7854,700.0
2015-09-23 11:10:00,68.55,68.55,68.46,68.46,200.0,53.7148,53.7148,53.6443,53.6443,200.0
2015-09-23 11:15:00,68.29,68.34,68.18,68.24,1000.0,53.5111,53.5503,53.4249,53.4719,1000.0
2015-09-23 11:20:00,68.16,68.16,67.97,68.02,1200.0,53.4092,53.4092,53.2604,53.2995,1200.0
2015-09-23 11:25:00,68.03,68.03,67.95,67.96,900.0,53.3074,53.3074,53.2447,53.2525,900.0
2015-09-23 11:30:00,67.76,67.76,67.7,67.7,600.0,53.0958,53.0958,53.0488,53.0488,600.0
2015-09-23 11:35:00,67.64,67.73,67.57,67.62,800.0,53.0018,53.0723,52.9469,52.9861,800.0
2015-09-23 11:40:00,67.47,67.49,67.32,67.41,1700.0,52.8686,52.8842,52.751,52.8216,1700.0
2015-09-23 11:45:00,67.32,67.62,67.32,67.51,1300.0,52.751,52.9861,52.751,52.8999,1300.0
2015-09-23 11:50:00,67.45,67.5,67.37,67.48,1600.0,52.8529,52.8921,52.7902,52.8764,1600.0
2015-09-23 11:55:00,67.48,67.53,67.28,67.5,2700.0,52.8764,52.9156,52.7197,52.8921,2700.0
2015-09-23 12:00:00,67.54,67.54,67.1,67.1,1521.0,52.9234,52.9234,52.5786,52.5786,1521.0
2015-09-23 12:05:00,67.1,67.22,67.0,67.05,1400.0,52.5786,52.6727,52.5003,52.5395,1400.0
2015-09-23 12:10:00,67.09,67.14,67.08,67.13,1480.0,52.5708,52.61,52.563,52.6022,1480.0
2015-09-23 12:15:00,67.16,67.2,67.11,67.2,700.0,52.6257,52.657,52.5865,52.657,700.0
2015-09-23 12:20:00,67.06,67.06,66.75,66.78,2200.0,52.5473,52.5473,52.3044,52.3279,2200.0
2015-09-23 12:25:00,66.81,67.01,66.81,67.0,600.0,52.3514,52.5081,52.3514,52.5003,600.0
2015-09-23 12:30:00,66.91,66.95,66.83,66.9,900.0,52.4298,52.4611,52.3671,52.4219,900.0
2015-09-23 12:35:00,66.94,66.94,66.65,66.76,700.0,52.4533,52.4533,52.226,52.3122,700.0
2015-09-23 12:40:00,66.8,66.8,66.8,66.8,100.0,52.3436,52.3436,52.3436,52.3436,100.0
2015-09-23 12:45:00,66.82,66.89,66.79,66.85,900.0,52.3592,52.4141,52.3357,52.3827,900.0
2015-09-23 12:50:00,67.01,67.1,67.01,67.01,400.0,52.5081,52.5786,52.5081,52.5081,400.0
2015-09-23 12:55:00,66.91,66.97,66.91,66.92,300.0,52.4298,52.4768,52.4298,52.4376,300.0
2015-09-23 13:00:00,67.06,67.12,67.06,67.12,500.0,52.5473,52.5943,52.5473,52.5943,500.0
2015-09-23 13:05:00,67.12,67.17,67.08,67.08,800.0,52.5943,52.6335,52.563,52.563,800.0
2015-09-23 13:10:00,67.14,67.14,66.98,67.04,601.0,52.61,52.61,52.4846,52.5316,601.0
2015-09-23 13:15:00,67.04,67.07,67.0,67.05,900.0,52.5316,52.5551,52.5003,52.5395,900.0
2015-09-23 13:20:00,67.05,67.09,67.01,67.03,2000.0,52.5395,52.5708,52.5081,52.5238,2000.0
2015-09-23 13:25:00,67.1,67.1,66.96,66.97,800.0,52.5786,52.5786,52.4689,52.4768,800.0
2015-09-23 13:30:00,66.85,66.92,66.85,66.92,300.0,52.3827,52.4376,52.3827,52.4376,300.0
2015-09-23 13:35:00,66.98,66.98,66.85,66.85,400.0,52.4846,52.4846,52.3827,52.3827,400.0
2015-09-23 13:40:00,66.92,67.18,66.92,67.1,700.0,52.4376,52.6413,52.4376,52.5786,700.0
2015-09-23 13:45:00,67.19,67.3,67.16,67.3,800.0,52.6492,52.7354,52.6257,52.7354,800.0
2015-09-23 13:50:00,67.2,67.2,67.13,67.13,900.0,52.657,52.657,52.6022,52.6022,900.0
2015-09-23 13:55:00,67.1,67.24,67.09,67.24,700.0,52.5786,52.6883,52.5708,52.6883,700.0
2015-09-23 14:00:00,67.25,67.3,67.23,67.3,400.0,52.6962,52.7354,52.6805,52.7354,400.0
2015-09-23 14:05:00,67.35,67.41,67.31,67.41,300.0,52.7745,52.8216,52.7432,52.8216,300.0
2015-09-23 14:10:00,67.09,67.15,67.09,67.15,800.0,52.5708,52.6178,52.5708,52.6178,800.0
2015-09-23 14:15:00,66.97,66.97,66.95,66.96,444.0,52.4768,52.4768,52.4611,52.4689,444.0
2015-09-23 14:20:00,66.99,66.99,66.89,66.94,800.0,52.4924,52.4924,52.4141,52.4533,800.0
2015-09-23 14:25:00,66.77,66.84,66.77,66.84,500.0,52.3201,52.3749,52.3201,52.3749,500.0
2015-09-23 14:30:00,66.76,66.87,66.76,66.87,500.0,52.3122,52.3984,52.3122,52.3984,500.0
2015-09-23 14:35:00,66.83,66.84,66.54,66.69,2800.0,52.3671,52.3749,52.1398,52.2574,2800.0
2015-09-23 14:40:00,66.64,66.87,66.64,66.87,800.0,52.2182,52.3984,52.2182,52.3984,800.0
2015-09-23 14:45:00,66.94,66.98,66.84,66.84,1000.0,52.4533,52.4846,52.3749,52.3749,1000.0
2015-09-23 14:50:00,66.86,66.86,66.76,66.77,1000.0,52.3906,52.3906,52.3122,52.3201,1000.0
2015-09-23 14:55:00,66.77,66.79,66.71,66.79,900.0,52.3201,52.3357,52.273,52.3357,900.0
2015-09-23 15:00:00,66.82,66.96,66.8,66.95,1500.0,52.3592,52.4689,52.3436,52.4611,1500.0
2015-09-23 15:05:00,66.93,66.96,66.87,66.92,1300.0,52.4454,52.4689,52.3984,52.4376,1300.0
2015-09-23 15:10:00,66.96,66.96,66.84,66.85,1000.0,52.4689,52.4689,52.3749,52.3827,1000.0
2015-09-23 15:15:00,66.83,66.92,66.83,66.9,800.0,52.3671,52.4376,52.3671,52.4219,800.0
2015-09-23 15:20:00,66.88,66.95,66.75,66.75,2300.0,52.4063,52.4611,52.3044,52.3044,2300.0
2015-09-23 15:25:00,66.76,66.81,66.66,66.66,1100.0,52.3122,52.3514,52.2339,52.2339,1100.0
2015-09-23 15:30:00,66.7,66.77,66.6,66.69,2100.0,52.2652,52.3201,52.1868,52.2574,2100.0
2015-09-23 15:35:00,66.66,66.66,66.5,66.54,3500.0,52.2339,52.2339,52.1085,52.1398,3500.0
2015-09-23 15:40:00,66.6,66.6,66.47,66.54,1400.0,52.1868,52.1868,52.085,52.1398,1400.0
2015-09-23 15:45:00,66.44,66.52,66.43,66.52,2400.0,52.0615,52.1242,52.0536,52.1242,2400.0
2015-09-23 15:50:00,66.55,66.61,66.5,66.61,3800.0,52.1477,52.1947,52.1085,52.1947,3800.0
2015-09-23 15:55:00,66.56,66.61,66.49,66.49,3500.0,52.1555,52.1947,52.1007,52.1007,3500.0
2015-09-24 09:30:00,65.39,65.39,65.39,65.39,100.0,51.2387,51.2387,51.2387,51.2387,100.0
2015-09-24 09:35:00,65.39,65.39,65.39,65.39,0.0,51.2387,51.2387,51.2387,51.2387,0.0
2015-09-24 09:40:00,65.39,65.39,65.39,65.39,0.0,51.2387,51.2387,51.2387,51.2387,0.0
2015-09-24 09:45:00,65.99,65.99,65.86,65.86,200.0,51.7089,51.7089,51.607,51.607,200.0
2015-09-24 09:50:00,65.72,65.91,65.6,65.84,1800.0,51.4973,51.6462,51.4033,51.5913,1800.0
2015-09-24 09:55:00,65.54,65.54,65.19,65.19,700.0,51.3562,51.3562,51.082,51.082,700.0
2015-09-24 10:00:00,65.29,66.11,65.29,66.11,550.0,51.1604,51.8029,51.1604,51.8029,550.0
2015-09-24 10:05:00,66.05,66.11,66.0,66.1,1149.0,51.7559,51.8029,51.7167,51.7951,1149.0
2015-09-24 10:10:00,65.97,66.16,65.85,65.85,1412.0,51.6932,51.8421,51.5992,51.5992,1412.0
2015-09-24 10:15:00,65.8,65.89,65.65,65.7,900.0,51.56,51.6305,51.4424,51.4816,900.0
2015-09-24 10:20:00,65.74,65.79,65.36,65.44,943.0,51.513,51.5521,51.2152,51.2779,943.0
2015-09-24 10:25:00,65.28,65.28,65.03,65.03,900.0,51.1525,51.1525,50.9566,50.9566,900.0
2015-09-24 10:30:00,64.89,65.63,64.87,65.45,2287.0,50.8469,51.4268,50.8312,51.2857,2287.0
2015-09-24 10:35:00,65.31,65.31,65.02,65.09,1500.0,51.176,51.176,50.9488,51.0036,1500.0
2015-09-24 10:40:00,65.17,65.17,64.88,64.88,700.0,51.0663,51.0663,50.8391,50.8391,700.0
2015-09-24 10:45:00,64.74,64.96,64.72,64.72,400.0,50.7294,50.9018,50.7137,50.7137,400.0
2015-09-24 10:50:00,64.64,64.64,64.64,64.64,100.0,50.651,50.651,50.651,50.651,100.0
2015-09-24 10:55:00,64.56,64.56,64.49,64.49,312.0,50.5883,50.5883,50.5335,50.5335,312.0
2015-09-24 11:00:00,64.43,64.43,64.43,64.43,100.0,50.4865,50.4865,50.4865,50.4865,100.0
2015-09-24 11:05:00,64.5,64.5,64.41,64.42,300.0,50.5413,50.5413,50.4708,50.4786,300.0
2015-09-24 11:10:00,64.3,64.34,64.3,64.34,200.0,50.3846,50.4159,50.3846,50.4159,200.0
2015-09-24 11:15:00,64.43,64.43,64.39,64.39,200.0,50.4865,50.4865,50.4551,50.4551,200.0
2015-09-24 11:20:00,64.21,64.32,64.21,64.27,2305.0,50.3141,50.4003,50.3141,50.3611,2305.0
2015-09-24 11:25:00,64.27,64.27,64.27,64.27,0.0,50.3611,50.3611,50.3611,50.3611,0.0
2015-09-24 11:30:00,64.36,64.75,64.36,64.75,450.0,50.4316,50.7372,50.4316,50.7372,450.0
2015-09-24 11:35:00,64.52,64.56,64.48,64.56,1500.0,50.557,50.5883,50.5256,50.5883,1500.0
2015-09-24 11:40:00,64.58,64.58,64.58,64.58,100.0,50.604,50.604,50.604,50.604,100.0
2015-09-24 11:45:00,64.72,64.74,64.65,64.65,500.0,50.7137,50.7294,50.6589,50.6589,500.0
2015-09-24 11:50:00,64.74,64.86,64.71,64.71,900.0,50.7294,50.8234,50.7059,50.7059,900.0
2015-09-24 11:55:00,64.74,64.95,64.74,64.95,500.0,50.7294,50.8939,50.7294,50.8939,500.0
2015-09-24 12:00:00,64.96,65.2,64.9,65.16,1645.0,50.9018,51.0898,50.8548,51.0585,1645.0
2015-09-24 12:05:00,65.11,65.18,65.07,65.14,1700.0,51.0193,51.0742,50.988,51.0428,1700.0
2015-09-24 12:10:00,65.14,65.2,65.08,65.08,688.0,51.0428,51.0898,50.9958,50.9958,688.0
2015-09-24 12:15:00,65.12,65.12,65.06,65.06,204.0,51.0271,51.0271,50.9801,50.9801,204.0
2015-09-24 12:20:00,65.23,65.23,65.17,65.17,200.0,51.1133,51.1133,51.0663,51.0663,200.0
2015-09-24 12:25:00,65.18,65.29,65.18,65.29,500.0,51.0742,51.1604,51.0742,51.1604,500.0
2015-09-24 12:30:00,65.41,65.49,65.41,65.49,602.0,51.2544,51.3171,51.2544,51.3171,602.0
2015-09-24 12:35:00,65.38,65.41,65.38,65.41,200.0,51.2309,51.2544,51.2309,51.2544,200.0
2015-09-24 12:40:00,65.47,65.48,65.44,65.45,513.0,51.3014,51.3092,51.2779,51.2857,513.0
2015-09-24 12:45:00,65.43,65.43,65.43,65.43,100.0,51.2701,51.2701,51.2701,51.2701,100.0
2015-09-24 12:50:00,65.47,65.47,65.42,65.43,1200.0,51.3014,51.3014,51.2622,51.2701,1200.0
2015-09-24 12:55:00,65.45,65.55,65.42,65.51,1000.0,51.2857,51.3641,51.2622,51.3327,1000.0
2015-09-24 13:00:00,65.48,65.51,65.36,65.42,600.0,51.3092,51.3327,51.2152,51.2622,600.0
2015-09-24 13:05:00,65.52,65.52,65.51,65.51,200.0,51.3406,51.3406,51.3327,51.3327,200.0
2015-09-24 13:10:00,65.62,65.62,65.62,65.62,100.0,51.4189,51.4189,51.4189,51.4189,100.0
2015-09-24 13:15:00,65.29,65.29,65.29,65.29,100.0,51.1604,51.1604,51.1604,51.1604,100.0
2015-09-24 13:20:00,65.29,65.43,65.29,65.43,200.0,51.1604,51.2701,51.1604,51.2701,200.0
2015-09-24 13:25:00,65.17,65.17,65.17,65.17,100.0,51.0663,51.0663,51.0663,51.0663,100.0
2015-09-24 13:30:00,65.56,65.6,65.56,65.6,700.0,51.3719,51.4033,51.3719,51.4033,700.0
2015-09-24 13:35:00,65.7,65.73,65.62,65.73,700.0,51.4816,51.5051,51.4189,51.5051,700.0
2015-09-24 13:40:00,65.68,65.68,65.67,65.67,300.0,51.466,51.466,51.4581,51.4581,300.0
2015-09-24 13:45:00,65.82,65.96,65.82,65.96,208.0,51.5757,51.6854,51.5757,51.6854,208.0
2015-09-24 13:50:00,66.01,66.12,66.01,66.06,1813.0,51.7245,51.8107,51.7245,51.7637,1813.0
2015-09-24 13:55:00,66.06,66.06,66.06,66.06,0.0,51.7637,51.7637,51.7637,51.7637,0.0
2015-09-24 14:00:00,66.11,66.12,66.05,66.05,800.0,51.8029,51.8107,51.7559,51.7559,800.0
2015-09-24 14:05:00,66.12,66.29,66.1,66.29,1213.0,51.8107,51.9439,51.7951,51.9439,1213.0
2015-09-24 14:10:00,66.26,66.29,66.2,66.2,600.0,51.9204,51.9439,51.8734,51.8734,600.0
2015-09-24 14:15:00,66.19,66.52,66.19,66.44,4832.0,51.8656,52.1242,51.8656,52.0615,4832.0
2015-09-24 14:20:00,66.43,66.77,66.43,66.77,1200.0,52.0536,52.3201,52.0536,52.3201,1200.0
2015-09-24 14:25:00,66.85,66.85,66.85,66.85,100.0,52.3827,52.3827,52.3827,52.3827,100.0
2015-09-24 14:30:00,66.79,66.79,66.73,66.73,300.0,52.3357,52.3357,52.2887,52.2887,300.0
2015-09-24 14:35:00,66.79,66.82,66.79,66.82,300.0,52.3357,52.3592,52.3357,52.3592,300.0
2015-09-24 14:40:00,66.9,66.95,66.9,66.95,200.0,52.4219,52.4611,52.4219,52.4611,200.0
2015-09-24 14:45:00,66.83,67.15,66.83,67.15,200.0,52.3671,52.6178,52.3671,52.6178,200.0
2015-09-24 14:50:00,67.22,67.22,67.2,67.2,200.0,52.6727,52.6727,52.657,52.657,200.0
2015-09-24 14:55:00,67.3,67.32,67.11,67.13,1200.0,52.7354,52.751,52.5865,52.6022,1200.0
2015-09-24 15:00:00,67.13,67.13,67.02,67.02,413.0,52.6022,52.6022,52.516,52.516,413.0
2015-09-24 15:05:00,67.08,67.08,66.84,66.84,300.0,52.563,52.563,52.3749,52.3749,300.0
2015-09-24 15:10:00,66.8,66.97,66.8,66.97,600.0,52.3436,52.4768,52.3436,52.4768,600.0
2015-09-24 15:15:00,66.92,66.92,66.87,66.88,900.0,52.4376,52.4376,52.3984,52.4063,900.0
2015-09-24 15:20:00,66.96,66.97,66.96,66.97,400.0,52.4689,52.4768,52.4689,52.4768,400.0
2015-09-24 15:25:00,66.91,67.09,66.91,67.03,1200.0,52.4298,52.5708,52.4298,52.5238,1200.0
2015-09-24 15:30:00,67.03,67.09,66.86,66.86,1145.0,52.5238,52.5708,52.3906,52.3906,1145.0
2015-09-24 15:35:00,66.82,66.85,66.53,66.55,2100.0,52.3592,52.3827,52.132,52.1477,2100.0
2015-09-24 15:40:00,66.55,66.71,66.55,66.58,2200.0,52.1477,52.273,52.1477,52.1712,2200.0
2015-09-24 15:45:00,66.59,66.6,66.55,66.58,1900.0,52.179,52.1868,52.1477,52.1712,1900.0
2015-09-24 15:50:00,66.54,66.58,66.44,66.57,3497.0,52.1398,52.1712,52.0615,52.1633,3497.0
2015-09-24 15:55:00,66.56,66.81,66.56,66.67,4440.0,52.1555,52.3514,52.1555,52.2417,4440.0
2015-09-25 09:30:00,67.11,67.44,67.11,67.44,200.0,52.5865,52.8451,52.5865,52.8451,200.0
2015-09-25 09:35:00,67.08,67.08,66.35,66.35,500.0,52.563,52.563,51.991,51.991,500.0
2015-09-25 09:40:00,66.7,66.7,66.48,66.48,800.0,52.2652,52.2652,52.0928,52.0928,800.0
2015-09-25 09:45:00,66.48,66.48,66.44,66.46,1100.0,52.0928,52.0928,52.0615,52.0771,1100.0
2015-09-25 09:50:00,66.38,66.71,66.36,66.65,1300.0,52.0145,52.273,51.9988,52.226,1300.0
2015-09-25 09:55:00,67.15,67.25,67.15,67.25,500.0,52.6178,52.6962,52.6178,52.6962,500.0
2015-09-25 10:00:00,67.15,67.25,67.15,67.25,891.0,52.6178,52.6962,52.6178,52.6962,891.0
2015-09-25 10:05:00,67.21,67.21,67.05,67.06,600.0,52.6648,52.6648,52.5395,52.5473,600.0
2015-09-25 10:10:00,66.91,67.25,66.91,67.2,700.0,52.4298,52.6962,52.4298,52.657,700.0
2015-09-25 10:15:00,67.08,67.1,66.98,66.98,400.0,52.563,52.5786,52.4846,52.4846,400.0
2015-09-25 10:20:00,67.35,67.35,67.03,67.03,700.0,52.7745,52.7745,52.5238,52.5238,700.0
2015-09-25 10:25:00,66.93,67.13,66.82,66.85,2200.0,52.4454,52.6022,52.3592,52.3827,2200.0
2015-09-25 10:30:00,66.8,66.85,66.8,66.85,400.0,52.3436,52.3827,52.3436,52.3827,400.0
2015-09-25 10:35:00,67.02,67.15,66.85,67.15,2700.0,52.516,52.6178,52.3827,52.6178,2700.0
2015-09-25 10:40:00,67.1,67.1,67.1,67.1,100.0,52.5786,52.5786,52.5786,52.5786,100.0
2015-09-25 10:45:00,67.23,67.23,67.23,67.23,100.0,52.6805,52.6805,52.6805,52.6805,100.0
2015-09-25 10:50:00,67.13,67.17,67.13,67.17,500.0,52.6022,52.6335,52.6022,52.6335,500.0
2015-09-25 10:55:00,67.06,67.16,66.98,66.98,1800.0,52.5473,52.6257,52.4846,52.4846,1800.0
2015-09-25 11:00:00,66.6,66.63,66.49,66.54,900.0,52.1868,52.2104,52.1007,52.1398,900.0
2015-09-25 11:05:00,66.7,66.7,66.61,66.61,307.0,52.2652,52.2652,52.1947,52.1947,307.0
2015-09-25 11:10:00,66.61,66.61,66.61,66.61,0.0,52.1947,52.1947,52.1947,52.1947,0.0
2015-09-25 11:15:00,66.93,67.02,66.91,67.02,1600.0,52.4454,52.516,52.4298,52.516,1600.0
2015-09-25 11:20:00,67.11,67.17,67.11,67.11,600.0,52.5865,52.6335,52.5865,52.5865,600.0
2015-09-25 11:25:00,67.18,67.36,67.18,67.36,400.0,52.6413,52.7824,52.6413,52.7824,400.0
2015-09-25 11:30:00,67.3,67.3,67.23,67.24,852.0,52.7354,52.7354,52.6805,52.6883,852.0
2015-09-25 11:35:00,67.12,67.44,67.12,67.39,2800.0,52.5943,52.8451,52.5943,52.8059,2800.0
2015-09-25 11:40:00,67.38,67.39,67.23,67.27,1000.0,52.798,52.8059,52.6805,52.7119,1000.0
2015-09-25 11:45:00,67.13,67.24,67.08,67.12,600.0,52.6022,52.6883,52.563,52.5943,600.0
2015-09-25 11:50:00,66.98,66.98,66.89,66.89,1400.0,52.4846,52.4846,52.4141,52.4141,1400.0
2015-09-25 11:55:00,66.83,66.83,66.7,66.7,1200.0,52.3671,52.3671,52.2652,52.2652,1200.0
2015-09-25 12:00:00,66.7,66.7,66.64,66.64,1600.0,52.2652,52.2652,52.2182,52.2182,1600.0
2015-09-25 12:05:00,66.24,66.24,66.24,66.24,200.0,51.9048,51.9048,51.9048,51.9048,200.0
2015-09-25 12:10:00,66.33,66.33,66.33,66.33,200.0,51.9753,51.9753,51.9753,51.9753,200.0
2015-09-25 12:15:00,66.3,66.3,66.3,66.3,800.0,51.9518,51.9518,51.9518,51.9518,800.0
2015-09-25 12:20:00,65.94,66.02,65.94,66.02,600.0,51.6697,51.7324,51.6697,51.7324,600.0
2015-09-25 12:25:00,65.99,66.06,65.99,66.04,500.0,51.7089,51.7637,51.7089,51.748,500.0
2015-09-25 12:30:00,65.98,66.09,65.95,65.95,500.0,51.701,51.7872,51.6775,51.6775,500.0
2015-09-25 12:35:00,65.94,65.94,65.88,65.88,600.0,51.6697,51.6697,51.6227,51.6227,600.0
2015-09-25 12:40:00,65.92,65.96,65.92,65.96,300.0,51.654,51.6854,51.654,51.6854,300.0
2015-09-25 12:45:00,65.87,65.87,65.62,65.62,2000.0,51.6148,51.6148,51.4189,51.4189,2000.0
2015-09-25 12:50:00,65.67,65.75,65.67,65.75,500.0,51.4581,51.5208,51.4581,51.5208,500.0
2015-09-25 12:55:00,65.73,65.73,65.62,65.67,700.0,51.5051,51.5051,51.4189,51.4581,700.0
2015-09-25 13:00:00,65.77,65.93,65.77,65.93,400.0,51.5365,51.6618,51.5365,51.6618,400.0
2015-09-25 13:05:00,66.02,66.02,66.02,66.02,100.0,51.7324,51.7324,51.7324,51.7324,100.0
2015-09-25 13:10:00,66.14,66.21,66.14,66.21,200.0,51.8264,51.8813,51.8264,51.8813,200.0
2015-09-25 13:15:00,66.33,66.36,66.33,66.33,400.0,51.9753,51.9988,51.9753,51.9753,400.0
2015-09-25 13:20:00,66.26,66.26,66.26,66.26,200.0,51.9204,51.9204,51.9204,51.9204,200.0
2015-09-25 13:25:00,66.22,66.28,66.22,66.27,500.0,51.8891,51.9361,51.8891,51.9283,500.0
2015-09-25 13:30:00,66.26,66.36,66.26,66.36,800.0,51.9204,51.9988,51.9204,51.9988,800.0
2015-09-25 13:35:00,66.4,66.43,66.34,66.42,700.0,52.0301,52.0536,51.9831,52.0458,700.0
2015-09-25 13:40:00,66.4,66.4,66.36,66.38,400.0,52.0301,52.0301,51.9988,52.0145,400.0
2015-09-25 13:45:00,66.46,66.59,66.33,66.36,4414.0,52.0771,52.179,51.9753,51.9988,4414.0
2015-09-25 13:50:00,66.63,66.89,66.63,66.88,2700.0,52.2104,52.4141,52.2104,52.4063,2700.0
2015-09-25 13:55:00,66.88,67.01,66.76,66.79,2000.0,52.4063,52.5081,52.3122,52.3357,2000.0
2015-09-25 14:00:00,66.76,66.8,66.75,66.78,2000.0,52.3122,52.3436,52.3044,52.3279,2000.0
2015-09-25 14:05:00,66.87,66.87,66.87,66.87,100.0,52.3984,52.3984,52.3984,52.3984,100.0
2015-09-25 14:10:00,66.6,66.6,66.56,66.56,300.0,52.1868,52.1868,52.1555,52.1555,300.0
2015-09-25 14:15:00,66.32,66.35,66.17,66.17,4280.0,51.9674,51.991,51.8499,51.8499,4280.0
2015-09-25 14:20:00,65.97,65.99,65.91,65.92,2646.0,51.6932,51.7089,51.6462,51.654,2646.0
2015-09-25 14:25:00,65.97,66.0,65.97,66.0,200.0,51.6932,51.7167,51.6932,51.7167,200.0
2015-09-25 14:30:00,65.98,65.98,65.78,65.85,3989.0,51.701,51.701,51.5443,51.5992,3989.0
2015-09-25 14:35:00,65.91,65.91,65.91,65.91,100.0,51.6462,51.6462,51.6462,51.6462,100.0
2015-09-25 14:40:00,65.89,65.89,65.75,65.84,600.0,51.6305,51.6305,51.5208,51.5913,600.0
2015-09-25 14:45:00,65.87,65.87,65.69,65.69,200.0,51.6148,51.6148,51.4738,51.4738,200.0
2015-09-25 14:50:00,65.54,65.64,65.5,65.64,800.0,51.3562,51.4346,51.3249,51.4346,800.0
2015-09-25 14:55:00,65.65,65.73,65.65,65.73,300.0,51.4424,51.5051,51.4424,51.5051,300.0
2015-09-25 15:00:00,65.66,65.72,65.66,65.72,600.0,51.4503,51.4973,51.4503,51.4973,600.0
2015-09-25 15:05:00,65.62,65.63,65.54,65.54,900.0,51.4189,51.4268,51.3562,51.3562,900.0
2015-09-25 15:10:00,65.34,65.43,65.33,65.33,700.0,51.1995,51.2701,51.1917,51.1917,700.0
2015-09-25 15:15:00,65.28,65.39,65.28,65.39,800.0,51.1525,51.2387,51.1525,51.2387,800.0
2015-09-25 15:20:00,65.3,65.42,65.3,65.42,400.0,51.1682,51.2622,51.1682,51.2622,400.0
2015-09-25 15:25:00,65.5,65.68,65.44,65.56,2000.0,51.3249,51.466,51.2779,51.3719,2000.0
2015-09-25 15:30:00,65.69,65.75,65.61,65.71,1602.0,51.4738,51.5208,51.4111,51.4895,1602.0
2015-09-25 15:35:00,65.81,65.82,65.69,65.77,1500.0,51.5678,51.5757,51.4738,51.5365,1500.0
2015-09-25 15:40:00,65.75,65.97,65.73,65.97,1550.0,51.5208,51.6932,51.5051,51.6932,1550.0
2015-09-25 15:45:00,66.1,66.2,66.02,66.2,2265.0,51.7951,51.8734,51.7324,51.8734,2265.0
2015-09-25 15:50:00,66.09,66.16,66.03,66.1,1828.0,51.7872,51.8421,51.7402,51.7951,1828.0
2015-09-25 15:55:00,66.1,66.28,65.96,66.01,4400.0,51.7951,51.9361,51.6854,51.7245,4400.0
2015-09-28 09:30:00,64.96,65.13,64.95,65.13,400.0,50.9018,51.035,50.8939,51.035,400.0
2015-09-28 09:35:00,64.99,65.01,64.99,65.01,200.0,50.9253,50.9409,50.9253,50.9409,200.0
2015-09-28 09:40:00,65.09,65.09,65.09,65.09,100.0,51.0036,51.0036,51.0036,51.0036,100.0
2015-09-28 09:45:00,64.68,64.75,64.58,64.58,600.0,50.6824,50.7372,50.604,50.604,600.0
2015-09-28 09:50:00,64.6,64.62,64.6,64.61,400.0,50.6197,50.6353,50.6197,50.6275,400.0
2015-09-28 09:55:00,64.53,64.53,64.52,64.52,290.0,50.5648,50.5648,50.557,50.557,290.0
2015-09-28 10:00:00,64.54,64.54,64.49,64.49,200.0,50.5727,50.5727,50.5335,50.5335,200.0
2015-09-28 10:05:00,64.06,64.11,64.06,64.11,400.0,50.1965,50.2357,50.1965,50.2357,400.0
2015-09-28 10:10:00,64.11,64.11,64.11,64.11,0.0,50.2357,50.2357,50.2357,50.2357,0.0
2015-09-28 10:15:00,63.9,64.03,63.9,63.96,900.0,50.0712,50.173,50.0712,50.1182,900.0
2015-09-28 10:20:00,63.94,63.94,63.72,63.87,1400.0,50.1025,50.1025,49.9301,50.0477,1400.0
2015-09-28 10:25:00,63.94,64.03,63.78,64.02,1300.0,50.1025,50.173,49.9771,50.1652,1300.0
2015-09-28 10:30:00,64.23,64.24,64.23,64.24,200.0,50.3297,50.3376,50.3297,50.3376,200.0
2015-09-28 10:35:00,64.26,64.31,64.26,64.31,300.0,50.3533,50.3924,50.3533,50.3924,300.0
2015-09-28 10:40:00,64.41,64.67,64.41,64.67,300.0,50.4708,50.6745,50.4708,50.6745,300.0
2015-09-28 10:45:00,64.65,64.65,64.39,64.39,200.0,50.6589,50.6589,50.4551,50.4551,200.0
2015-09-28 10:50:00,64.26,64.28,64.22,64.22,300.0,50.3533,50.3689,50.3219,50.3219,300.0
2015-09-28 10:55:00,64.25,64.59,64.25,64.59,1300.0,50.3454,50.6118,50.3454,50.6118,1300.0
2015-09-28 11:00:00,64.59,64.74,64.59,64.72,2000.0,50.6118,50.7294,50.6118,50.7137,2000.0
2015-09-28 11:05:00,64.71,64.89,64.71,64.78,1100.0,50.7059,50.8469,50.7059,50.7607,1100.0
2015-09-28 11:10:00,64.83,64.83,64.64,64.64,200.0,50.7999,50.7999,50.651,50.651,200.0
2015-09-28 11:15:00,64.64,64.8,64.64,64.76,1300.0,50.651,50.7764,50.651,50.7451,1300.0
2015-09-28 11:20:00,64.8,65.04,64.79,65.0,1100.0,50.7764,50.9645,50.7686,50.9331,1100.0
2015-09-28 11:25:00,64.96,64.96,64.47,64.56,1000.0,50.9018,50.9018,50.5178,50.5883,1000.0
2015-09-28 11:30:00,64.71,64.85,64.71,64.83,300.0,50.7059,50.8156,50.7059,50.7999,300.0
2015-09-28 11:35:00,64.69,64.75,64.57,64.61,800.0,50.6902,50.7372,50.5962,50.6275,800.0
2015-09-28 11:40:00,64.51,64.56,64.51,64.56,200.0,50.5492,50.5883,50.5492,50.5883,200.0
2015-09-28 11:45:00,64.07,64.07,63.94,63.94,300.0,50.2044,50.2044,50.1025,50.1025,300.0
2015-09-28 11:50:00,63.86,63.86,63.69,63.73,800.0,50.0398,50.0398,49.9066,49.938,800.0
2015-09-28 11:55:00,63.71,63.95,63.55,63.95,1700.0,49.9223,50.1103,49.7969,50.1103,1700.0
2015-09-28 12:00:00,63.74,63.84,63.74,63.84,300.0,49.9458,50.0242,49.9458,50.0242,300.0
2015-09-28 12:05:00,63.51,63.51,63.51,63.51,100.0,49.7656,49.7656,49.7656,49.7656,100.0
2015-09-28 12:10:00,63.52,63.52,63.52,63.52,100.0,49.7734,49.7734,49.7734,49.7734,100.0
2015-09-28 12:15:00,63.69,63.88,63.69,63.74,1286.0,49.9066,50.0555,49.9066,49.9458,1286.0
2015-09-28 12:20:00,63.69,63.87,63.69,63.87,300.0,49.9066,50.0477,49.9066,50.0477,300.0
2015-09-28 12:25:00,64.1,64.13,64.1,64.13,200.0,50.2279,50.2514,50.2279,50.2514,200.0
2015-09-28 12:30:00,64.07,64.13,63.99,63.99,1201.0,50.2044,50.2514,50.1417,50.1417,1201.0
2015-09-28 12:35:00,63.98,64.07,63.92,64.07,900.0,50.1339,50.2044,50.0868,50.2044,900.0
2015-09-28 12:40:00,64.26,64.35,64.26,64.35,300.0,50.3533,50.4238,50.3533,50.4238,300.0
2015-09-28 12:45:00,64.12,64.24,64.01,64.01,1200.0,50.2436,50.3376,50.1574,50.1574,1200.0
2015-09-28 12:50:00,64.01,64.01,64.01,64.01,0.0,50.1574,50.1574,50.1574,50.1574,0.0
2015-09-28 12:55:00,64.01,64.01,64.01,64.01,0.0,50.1574,50.1574,50.1574,50.1574,0.0
2015-09-28 13:00:00,63.94,63.94,63.92,63.92,300.0,50.1025,50.1025,50.0868,50.0868,300.0
2015-09-28 13:05:00,63.81,63.82,63.81,63.82,200.0,50.0006,50.0085,50.0006,50.0085,200.0
2015-09-28 13:10:00,63.82,63.82,63.82,63.82,0.0,50.0085,50.0085,50.0085,50.0085,0.0
2015-09-28 13:15:00,63.79,63.79,63.63,63.63,400.0,49.985,49.985,49.8596,49.8596,400.0
2015-09-28 13:20:00,63.77,63.78,63.74,63.78,1031.0,49.9693,49.9771,49.9458,49.9771,1031.0
2015-09-28 13:25:00,63.77,63.77,63.62,63.75,3908.0,49.9693,49.9693,49.8518,49.9536,3908.0
2015-09-28 13:30:00,63.76,63.8,63.65,63.75,1000.0,49.9615,49.9928,49.8753,49.9536,1000.0
2015-09-28 13:35:00,63.65,63.72,63.63,63.63,500.0,49.8753,49.9301,49.8596,49.8596,500.0
2015-09-28 13:40:00,63.49,63.54,63.49,63.54,400.0,49.7499,49.7891,49.7499,49.7891,400.0
2015-09-28 13:45:00,63.6,63.65,63.54,63.59,1775.0,49.8361,49.8753,49.7891,49.8283,1775.0
2015-09-28 13:50:00,63.55,63.56,63.42,63.42,500.0,49.7969,49.8047,49.695,49.695,500.0
2015-09-28 13:55:00,63.52,63.54,63.52,63.54,300.0,49.7734,49.7891,49.7734,49.7891,300.0
2015-09-28 14:00:00,63.35,63.43,63.35,63.37,800.0,49.6402,49.7029,49.6402,49.6559,800.0
2015-09-28 14:05:00,63.33,63.38,63.33,63.38,400.0,49.6245,49.6637,49.6245,49.6637,400.0
2015-09-28 14:10:00,63.43,63.47,63.43,63.43,600.0,49.7029,49.7342,49.7029,49.7029,600.0
2015-09-28 14:15:00,63.37,63.37,63.37,63.37,100.0,49.6559,49.6559,49.6559,49.6559,100.0
2015-09-28 14:20:00,63.37,63.37,63.37,63.37,0.0,49.6559,49.6559,49.6559,49.6559,0.0
2015-09-28 14:25:00,63.38,63.38,63.26,63.26,600.0,49.6637,49.6637,49.5697,49.5697,600.0
2015-09-28 14:30:00,63.34,63.42,63.33,63.34,600.0,49.6324,49.695,49.6245,49.6324,600.0
2015-09-28 14:35:00,63.4,63.45,63.31,63.37,2000.0,49.6794,49.7186,49.6089,49.6559,2000.0
2015-09-28 14:40:00,63.44,63.44,63.31,63.31,400.0,49.7107,49.7107,49.6089,49.6089,400.0
2015-09-28 14:45:00,63.36,63.37,63.01,63.01,900.0,49.648,49.6559,49.3738,49.3738,900.0
2015-09-28 14:50:00,62.96,62.99,62.92,62.95,1000.0,49.3346,49.3581,49.3033,49.3268,1000.0
2015-09-28 14:55:00,62.86,62.86,62.83,62.83,200.0,49.2562,49.2562,49.2327,49.2327,200.0
2015-09-28 15:00:00,62.79,62.93,62.79,62.93,500.0,49.2014,49.3111,49.2014,49.3111,500.0
2015-09-28 15:05:00,62.72,62.81,62.72,62.81,300.0,49.1465,49.2171,49.1465,49.2171,300.0
2015-09-28 15:10:00,62.57,62.58,62.4,62.4,604.0,49.029,49.0368,48.8958,48.8958,604.0
2015-09-28 15:15:00,62.36,62.45,62.36,62.45,600.0,48.8644,48.935,48.8644,48.935,600.0
2015-09-28 15:20:00,62.47,62.48,62.46,62.46,300.0,48.9506,48.9585,48.9428,48.9428,300.0
2015-09-28 15:25:00,62.48,62.48,62.31,62.31,500.0,48.9585,48.9585,48.8253,48.8253,500.0
2015-09-28 15:30:00,62.31,62.43,62.31,62.43,700.0,48.8253,48.9193,48.8253,48.9193,700.0
2015-09-28 15:35:00,62.42,62.47,62.24,62.26,1000.0,48.9115,48.9506,48.7704,48.7861,1000.0
2015-09-28 15:40:00,62.36,62.55,62.36,62.55,400.0,48.8644,49.0133,48.8644,49.0133,400.0
2015-09-28 15:45:00,62.46,62.62,62.43,62.59,1000.0,48.9428,49.0682,48.9193,49.0447,1000.0
2015-09-28 15:50:00,62.54,62.74,62.54,62.74,1600.0,49.0055,49.1622,49.0055,49.1622,1600.0
2015-09-28 15:55:00,62.74,62.78,62.62,62.63,2900.0,49.1622,49.1935,49.0682,49.076,2900.0
2015-09-29 09:30:00,63.01,63.15,63.01,63.15,200.0,49.3738,49.4835,49.3738,49.4835,200.0
2015-09-29 09:35:00,63.3,63.3,62.41,62.75,2459.0,49.601,49.601,48.9036,49.17,2459.0
2015-09-29 09:40:00,62.9,63.27,62.9,63.27,600.0,49.2876,49.5775,49.2876,49.5775,600.0
2015-09-29 09:45:00,62.89,63.02,62.89,63.02,400.0,49.2797,49.3816,49.2797,49.3816,400.0
2015-09-29 09:50:00,62.99,63.28,62.99,63.28,700.0,49.3581,49.5853,49.3581,49.5853,700.0
2015-09-29 09:55:00,63.02,63.4,63.02,63.4,1048.0,49.3816,49.6794,49.3816,49.6794,1048.0
2015-09-29 10:00:00,63.4,63.4,63.4,63.4,0.0,49.6794,49.6794,49.6794,49.6794,0.0
2015-09-29 10:05:00,63.72,63.77,63.69,63.69,500.0,49.9301,49.9693,49.9066,49.9066,500.0
2015-09-29 10:10:00,63.65,63.78,63.48,63.48,3968.0,49.8753,49.9771,49.7421,49.7421,3968.0
2015-09-29 10:15:00,63.49,63.63,63.49,63.63,200.0,49.7499,49.8596,49.7499,49.8596,200.0
2015-09-29 10:20:00,63.56,63.73,63.56,63.61,300.0,49.8047,49.938,49.8047,49.8439,300.0
2015-09-29 10:25:00,63.95,64.07,63.93,64.0,3504.0,50.1103,50.2044,50.0947,50.1495,3504.0
2015-09-29 10:30:00,63.98,64.17,63.94,63.94,800.0,50.1339,50.2827,50.1025,50.1025,800.0
2015-09-29 10:35:00,64.01,64.01,63.8,63.8,200.0,50.1574,50.1574,49.9928,49.9928,200.0
2015-09-29 10:40:00,63.71,63.72,63.43,63.53,700.0,49.9223,49.9301,49.7029,49.7812,700.0
2015-09-29 10:45:00,63.37,63.47,63.24,63.24,518.0,49.6559,49.7342,49.554,49.554,518.0
2015-09-29 10:50:00,62.99,63.04,62.99,63.04,400.0,49.3581,49.3973,49.3581,49.3973,400.0
2015-09-29 10:55:00,63.18,63.18,62.98,63.09,600.0,49.507,49.507,49.3503,49.4365,600.0
2015-09-29 11:00:00,63.08,63.11,63.08,63.11,300.0,49.4286,49.4521,49.4286,49.4521,300.0
2015-09-29 11:05:00,62.94,62.98,62.8,62.8,1200.0,49.3189,49.3503,49.2092,49.2092,1200.0
2015-09-29 11:10:00,62.65,62.66,62.62,62.66,800.0,49.0917,49.0995,49.0682,49.0995,800.0
2015-09-29 11:15:00,62.66,62.68,62.47,62.47,900.0,49.0995,49.1152,48.9506,48.9506,900.0
2015-09-29 11:20:00,62.36,62.47,62.36,62.37,400.0,48.8644,48.9506,48.8644,48.8723,400.0
2015-09-29 11:25:00,62.41,62.61,62.41,62.61,800.0,48.9036,49.0603,48.9036,49.0603,800.0
2015-09-29 11:30:00,62.45,62.56,62.45,62.47,953.0,48.935,49.0212,48.935,48.9506,953.0
2015-09-29 11:35:00,62.24,62.42,62.24,62.42,2300.0,48.7704,48.9115,48.7704,48.9115,2300.0
2015-09-29 11:40:00,62.41,62.59,62.39,62.59,700.0,48.9036,49.0447,48.888,49.0447,700.0
2015-09-29 11:45:00,62.3,62.39,62.3,62.39,879.0,48.8174,48.888,48.8174,48.888,879.0
2015-09-29 11:50:00,62.24,62.51,62.24,62.42,1100.0,48.7704,48.982,48.7704,48.9115,1100.0
2015-09-29 11:55:00,62.37,62.42,62.31,62.31,300.0,48.8723,48.9115,48.8253,48.8253,300.0
2015-09-29 12:00:00,62.38,62.45,62.38,62.45,1248.0,48.8801,48.935,48.8801,48.935,1248.0
2015-09-29 12:05:00,62.42,62.42,62.42,62.42,100.0,48.9115,48.9115,48.9115,48.9115,100.0
2015-09-29 12:10:00,62.29,62.3,62.27,62.27,1500.0,48.8096,48.8174,48.7939,48.7939,1500.0
2015-09-29 12:15:00,62.41,62.85,62.41,62.75,1600.0,48.9036,49.2484,48.9036,49.17,1600.0
2015-09-29 12:20:00,62.61,62.73,62.61,62.73,300.0,49.0603,49.1544,49.0603,49.1544,300.0
2015-09-29 12:25:00,62.77,63.0,62.77,62.95,2075.0,49.1857,49.3659,49.1857,49.3268,2075.0
2015-09-29 12:30:00,63.03,63.13,62.9,63.13,1395.0,49.3894,49.4678,49.2876,49.4678,1395.0
2015-09-29 12:35:00,63.19,63.19,63.07,63.13,2000.0,49.5148,49.5148,49.4208,49.4678,2000.0
2015-09-29 12:40:00,63.17,63.29,63.05,63.29,3500.0,49.4991,49.5932,49.4051,49.5932,3500.0
2015-09-29 12:45:00,63.29,63.29,63.06,63.08,3500.0,49.5932,49.5932,49.413,49.4286,3500.0
2015-09-29 12:50:00,63.07,63.13,63.02,63.1,2272.0,49.4208,49.4678,49.3816,49.4443,2272.0
2015-09-29 12:55:00,63.1,63.1,63.1,63.1,0.0,49.4443,49.4443,49.4443,49.4443,0.0
2015-09-29 13:00:00,62.86,62.89,62.81,62.81,900.0,49.2562,49.2797,49.2171,49.2171,900.0
2015-09-29 13:05:00,62.97,63.14,62.97,63.14,1300.0,49.3424,49.4756,49.3424,49.4756,1300.0
2015-09-29 13:10:00,63.17,63.28,63.17,63.25,1614.0,49.4991,49.5853,49.4991,49.5618,1614.0
2015-09-29 13:15:00,63.25,63.5,63.25,63.5,2407.0,49.5618,49.7577,49.5618,49.7577,2407.0
2015-09-29 13:20:00,63.42,63.56,63.41,63.56,600.0,49.695,49.8047,49.6872,49.8047,600.0
2015-09-29 13:25:00,63.69,63.69,63.69,63.69,100.0,49.9066,49.9066,49.9066,49.9066,100.0
2015-09-29 13:30:00,63.72,63.77,63.72,63.75,300.0,49.9301,49.9693,49.9301,49.9536,300.0
2015-09-29 13:35:00,63.7,63.7,63.7,63.7,200.0,49.9144,49.9144,49.9144,49.9144,200.0
2015-09-29 13:40:00,63.66,63.77,63.66,63.68,600.0,49.8831,49.9693,49.8831,49.8988,600.0
2015-09-29 13:45:00,63.68,63.68,63.58,63.58,400.0,49.8988,49.8988,49.8204,49.8204,400.0
2015-09-29 13:50:00,63.58,63.58,63.58,63.58,0.0,49.8204,49.8204,49.8204,49.8204,0.0
2015-09-29 13:55:00,63.22,63.22,63.2,63.2,200.0,49.5383,49.5383,49.5227,49.5227,200.0
2015-09-29 14:00:00,63.13,63.13,62.94,62.94,400.0,49.4678,49.4678,49.3189,49.3189,400.0
2015-09-29 14:05:00,62.95,62.99,62.92,62.99,600.0,49.3268,49.3581,49.3033,49.3581,600.0
2015-09-29 14:10:00,62.97,63.11,62.96,63.11,600.0,49.3424,49.4521,49.3346,49.4521,600.0
2015-09-29 14:15:00,63.0,63.03,63.0,63.03,500.0,49.3659,49.3894,49.3659,49.3894,500.0
2015-09-29 14:20:00,63.02,63.1,63.02,63.02,500.0,49.3816,49.4443,49.3816,49.3816,500.0
2015-09-29 14:25:00,63.07,63.07,62.91,62.94,600.0,49.4208,49.4208,49.2954,49.3189,600.0
2015-09-29 14:30:00,63.02,63.02,62.91,62.91,500.0,49.3816,49.3816,49.2954,49.2954,500.0
2015-09-29 14:35:00,62.77,62.91,62.77,62.91,1000.0,49.1857,49.2954,49.1857,49.2954,1000.0
2015-09-29 14:40:00,62.84,62.94,62.83,62.83,900.0,49.2406,49.3189,49.2327,49.2327,900.0
2015-09-29 14:45:00,62.68,62.71,62.52,62.52,700.0,49.1152,49.1387,48.9898,48.9898,700.0
2015-09-29 14:50:00,62.47,62.54,62.45,62.51,800.0,48.9506,49.0055,48.935,48.982,800.0
2015-09-29 14:55:00,62.59,62.61,62.42,62.42,500.0,49.0447,49.0603,48.9115,48.9115,500.0
2015-09-29 15:00:00,62.34,62.35,62.3,62.35,300.0,48.8488,48.8566,48.8174,48.8566,300.0
2015-09-29 15:05:00,62.4,62.53,62.4,62.53,300.0,48.8958,48.9977,48.8958,48.9977,300.0
2015-09-29 15:10:00,62.46,62.6,62.46,62.6,1000.0,48.9428,49.0525,48.9428,49.0525,1000.0
2015-09-29 15:15:00,62.58,62.66,62.5,62.56,1900.0,49.0368,49.0995,48.9741,49.0212,1900.0
2015-09-29 15:20:00,62.51,62.57,62.45,62.46,1200.0,48.982,49.029,48.935,48.9428,1200.0
2015-09-29 15:25:00,62.63,62.73,62.61,62.71,1100.0,49.076,49.1544,49.0603,49.1387,1100.0
2015-09-29 15:30:00,62.74,62.83,62.7,62.82,900.0,49.1622,49.2327,49.1309,49.2249,900.0
2015-09-29 15:35:00,62.84,63.02,62.84,62.99,2100.0,49.2406,49.3816,49.2406,49.3581,2100.0
2015-09-29 15:40:00,62.97,62.97,62.84,62.86,1000.0,49.3424,49.3424,49.2406,49.2562,1000.0
2015-09-29 15:45:00,62.84,63.0,62.76,63.0,2450.0,49.2406,49.3659,49.1779,49.3659,2450.0
2015-09-29 15:50:00,62.95,63.02,62.94,62.97,1600.0,49.3268,49.3816,49.3189,49.3424,1600.0
2015-09-29 15:55:00,62.98,63.06,62.96,63.06,1901.0,49.3503,49.413,49.3346,49.413,1901.0
2015-09-30 09:30:00,63.74,63.92,63.74,63.92,1200.0,49.9458,50.0868,49.9458,50.0868,1200.0
2015-09-30 09:35:00,64.0,64.0,63.78,63.83,300.0,50.1495,50.1495,49.9771,50.0163,300.0
2015-09-30 09:40:00,64.13,64.26,64.09,64.12,1067.0,50.2514,50.3533,50.22,50.2436,1067.0
2015-09-30 09:45:00,64.16,64.32,64.15,64.32,850.0,50.2749,50.4003,50.2671,50.4003,850.0
2015-09-30 09:50:00,64.14,64.14,63.8,63.95,3300.0,50.2592,50.2592,49.9928,50.1103,3300.0
2015-09-30 09:55:00,64.12,64.13,64.12,64.13,200.0,50.2436,50.2514,50.2436,50.2514,200.0
2015-09-30 10:00:00,64.45,64.45,64.42,64.42,200.0,50.5021,50.5021,50.4786,50.4786,200.0
2015-09-30 10:05:00,64.62,64.92,64.62,64.77,400.0,50.6353,50.8704,50.6353,50.7529,400.0
2015-09-30 10:10:00,64.38,64.53,64.38,64.53,200.0,50.4473,50.5648,50.4473,50.5648,200.0
2015-09-30 10:15:00,64.42,64.61,64.37,64.48,3200.0,50.4786,50.6275,50.4395,50.5256,3200.0
2015-09-30 10:20:00,64.57,64.88,64.57,64.88,732.0,50.5962,50.8391,50.5962,50.8391,732.0
2015-09-30 10:25:00,65.13,65.2,65.1,65.2,300.0,51.035,51.0898,51.0115,51.0898,300.0
2015-09-30 10:30:00,65.09,65.09,64.54,64.56,700.0,51.0036,51.0036,50.5727,50.5883,700.0
2015-09-30 10:35:00,64.62,64.71,64.59,64.61,700.0,50.6353,50.7059,50.6118,50.6275,700.0
2015-09-30 10:40:00,64.76,65.13,64.76,65.1,600.0,50.7451,51.035,50.7451,51.0115,600.0
2015-09-30 10:45:00,65.3,65.3,64.65,64.72,700.0,51.1682,51.1682,50.6589,50.7137,700.0
2015-09-30 10:50:00,64.91,64.97,64.91,64.97,200.0,50.8626,50.9096,50.8626,50.9096,200.0
2015-09-30 10:55:00,64.67,64.67,64.28,64.28,400.0,50.6745,50.6745,50.3689,50.3689,400.0
2015-09-30 11:00:00,64.22,64.25,64.22,64.25,300.0,50.3219,50.3454,50.3219,50.3454,300.0
2015-09-30 11:05:00,63.98,64.04,63.98,64.04,500.0,50.1339,50.1809,50.1339,50.1809,500.0
2015-09-30 11:10:00,64.1,64.28,64.1,64.28,400.0,50.2279,50.3689,50.2279,50.3689,400.0
2015-09-30 11:15:00,64.28,64.28,64.28,64.28,0.0,50.3689,50.3689,50.3689,50.3689,0.0
2015-09-30 11:20:00,63.98,63.99,63.97,63.99,600.0,50.1339,50.1417,50.126,50.1417,600.0
2015-09-30 11:25:00,63.92,63.95,63.9,63.9,400.0,50.0868,50.1103,50.0712,50.0712,400.0
2015-09-30 11:30:00,63.96,63.96,63.92,63.92,200.0,50.1182,50.1182,50.0868,50.0868,200.0
2015-09-30 11:35:00,63.8,63.94,63.8,63.94,400.0,49.9928,50.1025,49.9928,50.1025,400.0
2015-09-30 11:40:00,63.88,63.88,63.74,63.8,700.0,50.0555,50.0555,49.9458,49.9928,700.0
2015-09-30 11:45:00,63.8,63.86,63.77,63.86,300.0,49.9928,50.0398,49.9693,50.0398,300.0
2015-09-30 11:50:00,63.95,63.98,63.79,63.79,900.0,50.1103,50.1339,49.985,49.985,900.0
2015-09-30 11:55:00,63.82,63.82,63.82,63.82,100.0,50.0085,50.0085,50.0085,50.0085,100.0
2015-09-30 12:00:00,63.81,63.87,63.77,63.77,405.0,50.0006,50.0477,49.9693,49.9693,405.0
2015-09-30 12:05:00,63.77,63.77,63.77,63.77,0.0,49.9693,49.9693,49.9693,49.9693,0.0
2015-09-30 12:10:00,63.52,63.52,63.52,63.52,100.0,49.7734,49.7734,49.7734,49.7734,100.0
2015-09-30 12:15:00,63.44,63.44,63.27,63.39,600.0,49.7107,49.7107,49.5775,49.6715,600.0
2015-09-30 12:20:00,63.39,63.41,63.39,63.41,500.0,49.6715,49.6872,49.6715,49.6872,500.0
2015-09-30 12:25:00,63.45,63.73,63.43,63.73,600.0,49.7186,49.938,49.7029,49.938,600.0
2015-09-30 12:30:00,63.69,63.69,63.67,63.67,200.0,49.9066,49.9066,49.8909,49.8909,200.0
2015-09-30 12:35:00,63.67,63.67,63.67,63.67,0.0,49.8909,49.8909,49.8909,49.8909,0.0
2015-09-30 12:40:00,63.67,63.67,63.67,63.67,0.0,49.8909,49.8909,49.8909,49.8909,0.0
2015-09-30 12:45:00,63.36,63.36,63.1,63.1,426.0,49.648,49.648,49.4443,49.4443,426.0
2015-09-30 12:50:00,63.09,63.09,63.09,63.09,100.0,49.4365,49.4365,49.4365,49.4365,100.0
2015-09-30 12:55:00,62.95,63.16,62.95,63.16,1800.0,49.3268,49.4913,49.3268,49.4913,1800.0
2015-09-30 13:00:00,63.07,63.17,63.07,63.17,600.0,49.4208,49.4991,49.4208,49.4991,600.0
2015-09-30 13:05:00,63.27,63.27,63.2,63.2,400.0,49.5775,49.5775,49.5227,49.5227,400.0
2015-09-30 13:10:00,63.2,63.2,63.12,63.12,200.0,49.5227,49.5227,49.46,49.46,200.0
2015-09-30 13:15:00,63.1,63.16,63.1,63.16,300.0,49.4443,49.4913,49.4443,49.4913,300.0
2015-09-30 13:20:00,63.06,63.06,63.03,63.03,300.0,49.413,49.413,49.3894,49.3894,300.0
2015-09-30 13:25:00,63.12,63.12,63.12,63.12,100.0,49.46,49.46,49.46,49.46,100.0
2015-09-30 13:30:00,63.14,63.21,63.14,63.14,800.0,49.4756,49.5305,49.4756,49.4756,800.0
2015-09-30 13:35:00,63.14,63.14,63.14,63.14,0.0,49.4756,49.4756,49.4756,49.4756,0.0
2015-09-30 13:40:00,63.26,63.26,63.26,63.26,100.0,49.5697,49.5697,49.5697,49.5697,100.0
2015-09-30 13:45:00,63.36,63.36,63.33,63.33,200.0,49.648,49.648,49.6245,49.6245,200.0
2015-09-30 13:50:00,63.32,63.53,63.32,63.53,700.0,49.6167,49.7812,49.6167,49.7812,700.0
2015-09-30 13:55:00,63.66,63.78,63.66,63.78,1000.0,49.8831,49.9771,49.8831,49.9771,1000.0
2015-09-30 14:00:00,63.73,63.76,63.69,63.74,1700.0,49.938,49.9615,49.9066,49.9458,1700.0
2015-09-30 14:05:00,63.79,63.79,63.63,63.64,500.0,49.985,49.985,49.8596,49.8674,500.0
2015-09-30 14:10:00,63.76,63.81,63.76,63.8,400.0,49.9615,50.0006,49.9615,49.9928,400.0
2015-09-30 14:15:00,63.73,63.73,63.73,63.73,1100.0,49.938,49.938,49.938,49.938,1100.0
2015-09-30 14:20:00,63.77,63.77,63.67,63.67,700.0,49.9693,49.9693,49.8909,49.8909,700.0
2015-09-30 14:25:00,63.49,63.62,63.49,63.62,416.0,49.7499,49.8518,49.7499,49.8518,416.0
2015-09-30 14:30:00,63.58,63.69,63.45,63.49,2200.0,49.8204,49.9066,49.7186,49.7499,2200.0
2015-09-30 14:35:00,63.37,63.37,63.37,63.37,200.0,49.6559,49.6559,49.6559,49.6559,200.0
2015-09-30 14:40:00,63.4,63.44,63.33,63.44,1000.0,49.6794,49.7107,49.6245,49.7107,1000.0
2015-09-30 14:45:00,63.48,63.58,63.48,63.58,400.0,49.7421,49.8204,49.7421,49.8204,400.0
2015-09-30 14:50:00,63.64,63.82,63.64,63.74,1015.0,49.8674,50.0085,49.8674,49.9458,1015.0
2015-09-30 14:55:00,63.8,63.8,63.73,63.73,500.0,49.9928,49.9928,49.938,49.938,500.0
2015-09-30 15:00:00,63.74,63.77,63.56,63.56,800.0,49.9458,49.9693,49.8047,49.8047,800.0
2015-09-30 15:05:00,63.56,63.65,63.55,63.59,700.0,49.8047,49.8753,49.7969,49.8283,700.0
2015-09-30 15:10:00,63.6,63.6,63.51,63.55,500.0,49.8361,49.8361,49.7656,49.7969,500.0
2015-09-30 15:15:00,63.46,63.52,63.41,63.52,500.0,49.7264,49.7734,49.6872,49.7734,500.0
2015-09-30 15:20:00,63.56,63.85,63.56,63.67,1700.0,49.8047,50.032,49.8047,49.8909,1700.0
2015-09-30 15:25:00,63.67,63.9,63.67,63.85,1100.0,49.8909,50.0712,49.8909,50.032,1100.0
2015-09-30 15:30:00,63.83,64.01,63.83,64.01,1205.0,50.0163,50.1574,50.0163,50.1574,1205.0
2015-09-30 15:35:00,64.06,64.1,63.98,64.08,1200.0,50.1965,50.2279,50.1339,50.2122,1200.0
2015-09-30 15:40:00,64.14,64.53,64.14,64.49,1800.0,50.2592,50.5648,50.2592,50.5335,1800.0
2015-09-30 15:45:00,64.5,64.57,64.38,64.38,2900.0,50.5413,50.5962,50.4473,50.4473,2900.0
2015-09-30 15:50:00,64.36,64.43,64.33,64.36,3037.0,50.4316,50.4865,50.4081,50.4316,3037.0
2015-09-30 15:55:00,64.38,64.65,64.38,64.65,6200.0,50.4473,50.6589,50.4473,50.6589,6200.0
2015-10-01 09:30:00,64.83,67.22,64.83,67.17,3376.0,50.7999,52.6727,50.7999,52.6335,3376.0
2015-10-01 09:35:00,67.37,67.41,65.96,65.96,3181.0,52.7902,52.8216,51.6854,51.6854,3181.0
2015-10-01 09:40:00,66.65,66.65,66.49,66.49,700.0,52.226,52.226,52.1007,52.1007,700.0
2015-10-01 09:45:00,66.34,66.34,66.06,66.29,800.0,51.9831,51.9831,51.7637,51.9439,800.0
2015-10-01 09:50:00,66.3,66.6,66.16,66.6,1900.0,51.9518,52.1868,51.8421,52.1868,1900.0
2015-10-01 09:55:00,66.59,66.6,65.82,65.82,5389.0,52.179,52.1868,51.5757,51.5757,5389.0
2015-10-01 10:00:00,65.75,65.96,65.63,65.72,4383.0,51.5208,51.6854,51.4268,51.4973,4383.0
2015-10-01 10:05:00,65.6,65.67,65.34,65.57,2500.0,51.4033,51.4581,51.1995,51.3798,2500.0
2015-10-01 10:10:00,65.61,65.81,65.48,65.48,1400.0,51.4111,51.5678,51.3092,51.3092,1400.0
2015-10-01 10:15:00,65.28,65.77,65.28,65.68,1000.0,51.1525,51.5365,51.1525,51.466,1000.0
2015-10-01 10:20:00,65.6,65.85,65.6,65.67,2800.0,51.4033,51.5992,51.4033,51.4581,2800.0
2015-10-01 10:25:00,65.55,65.79,65.55,65.76,8962.0,51.3641,51.5521,51.3641,51.5286,8962.0
2015-10-01 10:30:00,65.48,65.49,65.2,65.27,1100.0,51.3092,51.3171,51.0898,51.1447,1100.0
2015-10-01 10:35:00,65.4,65.85,65.36,65.72,2300.0,51.2465,51.5992,51.2152,51.4973,2300.0
2015-10-01 10:40:00,66.04,66.14,65.34,65.34,3610.0,51.748,51.8264,51.1995,51.1995,3610.0
2015-10-01 10:45:00,65.34,65.55,65.26,65.26,2400.0,51.1995,51.3641,51.1368,51.1368,2400.0
2015-10-01 10:50:00,65.13,65.17,64.85,64.85,1600.0,51.035,51.0663,50.8156,50.8156,1600.0
2015-10-01 10:55:00,64.66,65.14,64.66,65.11,2704.0,50.6667,51.0428,50.6667,51.0193,2704.0
2015-10-01 11:00:00,64.88,65.2,64.56,65.2,4529.0,50.8391,51.0898,50.5883,51.0898,4529.0
2015-10-01 11:05:00,65.08,65.08,64.7,64.8,400.0,50.9958,50.9958,50.698,50.7764,400.0
2015-10-01 11:10:00,64.98,65.34,64.98,65.17,1200.0,50.9174,51.1995,50.9174,51.0663,1200.0
2015-10-01 11:15:00,65.03,65.03,64.74,64.74,800.0,50.9566,50.9566,50.7294,50.7294,800.0
2015-10-01 11:20:00,64.84,64.84,64.6,64.72,3100.0,50.8077,50.8077,50.6197,50.7137,3100.0
2015-10-01 11:25:00,64.71,64.86,64.71,64.74,2100.0,50.7059,50.8234,50.7059,50.7294,2100.0
2015-10-01 11:30:00,64.73,64.85,64.52,64.52,1300.0,50.7215,50.8156,50.557,50.557,1300.0
2015-10-01 11:35:00,64.51,64.6,64.51,64.51,910.0,50.5492,50.6197,50.5492,50.5492,910.0
2015-10-01 11:40:00,64.68,65.1,64.68,64.79,1100.0,50.6824,51.0115,50.6824,50.7686,1100.0
2015-10-01 11:45:00,64.7,64.72,64.7,64.72,300.0,50.698,50.7137,50.698,50.7137,300.0
2015-10-01 11:50:00,64.81,64.81,64.39,64.39,887.0,50.7842,50.7842,50.4551,50.4551,887.0
2015-10-01 11:55:00,64.33,64.59,64.33,64.51,400.0,50.4081,50.6118,50.4081,50.5492,400.0
2015-10-01 12:00:00,64.43,64.43,64.29,64.29,900.0,50.4865,50.4865,50.3768,50.3768,900.0
2015-10-01 12:05:00,64.11,64.21,64.1,64.21,697.0,50.2357,50.3141,50.2279,50.3141,697.0
2015-10-01 12:10:00,64.25,64.42,64.13,64.29,800.0,50.3454,50.4786,50.2514,50.3768,800.0
2015-10-01 12:15:00,64.35,64.35,64.21,64.21,300.0,50.4238,50.4238,50.3141,50.3141,300.0
2015-10-01 12:20:00,64.17,64.23,64.12,64.23,562.0,50.2827,50.3297,50.2436,50.3297,562.0
2015-10-01 12:25:00,64.28,64.65,64.28,64.65,866.0,50.3689,50.6589,50.3689,50.6589,866.0
2015-10-01 12:30:00,64.44,64.54,64.41,64.47,700.0,50.4943,50.5727,50.4708,50.5178,700.0
2015-10-01 12:35:00,64.47,64.96,64.47,64.69,4400.0,50.5178,50.9018,50.5178,50.6902,4400.0
2015-10-01 12:40:00,64.74,64.79,64.66,64.66,400.0,50.7294,50.7686,50.6667,50.6667,400.0
2015-10-01 12:45:00,64.56,64.56,64.33,64.33,600.0,50.5883,50.5883,50.4081,50.4081,600.0
2015-10-01 12:50:00,64.28,64.28,64.21,64.21,200.0,50.3689,50.3689,50.3141,50.3141,200.0
2015-10-01 12:55:00,64.39,64.66,64.39,64.58,1148.0,50.4551,50.6667,50.4551,50.604,1148.0
2015-10-01 13:00:00,64.47,64.47,64.26,64.26,600.0,50.5178,50.5178,50.3533,50.3533,600.0
2015-10-01 13:05:00,64.21,64.33,64.21,64.33,400.0,50.3141,50.4081,50.3141,50.4081,400.0
2015-10-01 13:10:00,64.35,64.4,64.27,64.32,500.0,50.4238,50.463,50.3611,50.4003,500.0
2015-10-01 13:15:00,64.67,64.67,64.59,64.59,506.0,50.6745,50.6745,50.6118,50.6118,506.0
2015-10-01 13:20:00,64.46,64.53,64.43,64.43,1300.0,50.51,50.5648,50.4865,50.4865,1300.0
2015-10-01 13:25:00,64.43,64.58,64.34,64.38,1000.0,50.4865,50.604,50.4159,50.4473,1000.0
2015-10-01 13:30:00,64.38,64.48,64.33,64.33,500.0,50.4473,50.5256,50.4081,50.4081,500.0
2015-10-01 13:35:00,64.3,64.46,64.3,64.39,500.0,50.3846,50.51,50.3846,50.4551,500.0
2015-10-01 13:40:00,64.38,64.48,64.38,64.48,300.0,50.4473,50.5256,50.4473,50.5256,300.0
2015-10-01 13:45:00,64.52,64.62,64.52,64.56,700.0,50.557,50.6353,50.557,50.5883,700.0
2015-10-01 13:50:00,64.65,64.92,64.65,64.88,1148.0,50.6589,50.8704,50.6589,50.8391,1148.0
2015-10-01 13:55:00,65.01,65.16,65.0,65.16,1600.0,50.9409,51.0585,50.9331,51.0585,1600.0
2015-10-01 14:00:00,65.14,65.14,64.9,64.9,1400.0,51.0428,51.0428,50.8548,50.8548,1400.0
2015-10-01 14:05:00,65.08,65.14,65.06,65.06,400.0,50.9958,51.0428,50.9801,50.9801,400.0
2015-10-01 14:10:00,65.03,65.22,64.98,65.12,1500.0,50.9566,51.1055,50.9174,51.0271,1500.0
2015-10-01 14:15:00,64.97,65.07,64.97,65.05,500.0,50.9096,50.988,50.9096,50.9723,500.0
2015-10-01 14:20:00,65.1,65.18,64.53,64.65,7870.0,51.0115,51.0742,50.5648,50.6589,7870.0
2015-10-01 14:25:00,64.65,64.71,64.57,64.69,1200.0,50.6589,50.7059,50.5962,50.6902,1200.0
2015-10-01 14:30:00,64.67,64.9,64.67,64.72,1200.0,50.6745,50.8548,50.6745,50.7137,1200.0
2015-10-01 14:35:00,64.72,64.9,64.71,64.9,1200.0,50.7137,50.8548,50.7059,50.8548,1200.0
2015-10-01 14:40:00,65.0,65.03,64.95,64.95,900.0,50.9331,50.9566,50.8939,50.8939,900.0
2015-10-01 14:45:00,64.94,65.06,64.88,64.88,1500.0,50.8861,50.9801,50.8391,50.8391,1500.0
2015-10-01 14:50:00,64.85,65.07,64.85,65.07,1215.0,50.8156,50.988,50.8156,50.988,1215.0
2015-10-01 14:55:00,65.17,65.42,65.17,65.35,1490.0,51.0663,51.2622,51.0663,51.2074,1490.0
2015-10-01 15:00:00,65.37,65.52,65.35,65.35,2689.0,51.223,51.3406,51.2074,51.2074,2689.0
2015-10-01 15:05:00,65.36,65.51,65.32,65.4,1333.0,51.2152,51.3327,51.1839,51.2465,1333.0
2015-10-01 15:10:00,65.45,65.51,65.39,65.46,1000.0,51.2857,51.3327,51.2387,51.2936,1000.0
2015-10-01 15:15:00,65.49,65.54,65.38,65.53,1800.0,51.3171,51.3562,51.2309,51.3484,1800.0
2015-10-01 15:20:00,65.5,65.59,65.49,65.56,1100.0,51.3249,51.3954,51.3171,51.3719,1100.0
2015-10-01 15:25:00,65.6,65.6,65.42,65.55,1200.0,51.4033,51.4033,51.2622,51.3641,1200.0
2015-10-01 15:30:00,65.55,65.55,65.42,65.48,2300.0,51.3641,51.3641,51.2622,51.3092,2300.0
2015-10-01 15:35:00,65.44,65.47,65.32,65.32,4000.0,51.2779,51.3014,51.1839,51.1839,4000.0
2015-10-01 15:40:00,65.36,65.51,65.36,65.51,2600.0,51.2152,51.3327,51.2152,51.3327,2600.0
2015-10-01 15:45:00,65.51,65.64,65.51,65.64,3880.0,51.3327,51.4346,51.3327,51.4346,3880.0
2015-10-01 15:50:00,65.65,65.69,65.57,65.57,6292.0,51.4424,51.4738,51.3798,51.3798,6292.0
2015-10-01 15:55:00,65.52,65.61,65.51,65.54,1500.0,51.3406,51.4111,51.3327,51.3562,1500.0
2015-10-02 09:30:00,64.34,64.43,63.86,63.86,1400.0,50.4159,50.4865,50.0398,50.0398,1400.0
2015-10-02 09:35:00,64.2,64.65,64.2,64.3,3050.0,50.3062,50.6589,50.3062,50.3846,3050.0
2015-10-02 09:40:00,64.33,64.76,64.33,64.38,2600.0,50.4081,50.7451,50.4081,50.4473,2600.0
2015-10-02 09:45:00,64.52,65.07,64.44,64.68,3900.0,50.557,50.988,50.4943,50.6824,3900.0
2015-10-02 09:50:00,64.46,64.46,63.42,63.63,7500.0,50.51,50.51,49.695,49.8596,7500.0
2015-10-02 09:55:00,63.8,64.09,63.72,64.09,2302.0,49.9928,50.22,49.9301,50.22,2302.0
2015-10-02 10:00:00,64.46,64.64,64.46,64.64,300.0,50.51,50.651,50.51,50.651,300.0
2015-10-02 10:05:00,64.58,64.69,64.49,64.49,500.0,50.604,50.6902,50.5335,50.5335,500.0
2015-10-02 10:10:00,64.46,64.46,64.14,64.31,1500.0,50.51,50.51,50.2592,50.3924,1500.0
2015-10-02 10:15:00,64.36,64.55,64.36,64.42,800.0,50.4316,50.5805,50.4316,50.4786,800.0
2015-10-02 10:20:00,64.5,64.84,64.5,64.84,1260.0,50.5413,50.8077,50.5413,50.8077,1260.0
2015-10-02 10:25:00,64.73,64.73,64.46,64.46,700.0,50.7215,50.7215,50.51,50.51,700.0
2015-10-02 10:30:00,64.25,64.25,64.09,64.18,1800.0,50.3454,50.3454,50.22,50.2906,1800.0
2015-10-02 10:35:00,64.17,64.22,64.17,64.22,300.0,50.2827,50.3219,50.2827,50.3219,300.0
2015-10-02 10:40:00,64.38,64.43,64.25,64.43,700.0,50.4473,50.4865,50.3454,50.4865,700.0
2015-10-02 10:45:00,64.44,64.44,64.13,64.13,600.0,50.4943,50.4943,50.2514,50.2514,600.0
2015-10-02 10:50:00,64.24,64.24,64.12,64.12,200.0,50.3376,50.3376,50.2436,50.2436,200.0
2015-10-02 10:55:00,64.2,64.2,64.08,64.08,300.0,50.3062,50.3062,50.2122,50.2122,300.0
2015-10-02 11:00:00,64.37,64.37,64.37,64.37,100.0,50.4395,50.4395,50.4395,50.4395,100.0
2015-10-02 11:05:00,64.73,64.81,64.62,64.8,652.0,50.7215,50.7842,50.6353,50.7764,652.0
2015-10-02 11:10:00,64.84,64.93,64.75,64.8,2100.0,50.8077,50.8783,50.7372,50.7764,2100.0
2015-10-02 11:15:00,64.89,65.14,64.78,65.14,700.0,50.8469,51.0428,50.7607,51.0428,700.0
2015-10-02 11:20:00,65.25,65.44,65.11,65.35,2100.0,51.129,51.2779,51.0193,51.2074,2100.0
2015-10-02 11:25:00,65.36,65.51,65.34,65.49,700.0,51.2152,51.3327,51.1995,51.3171,700.0
2015-10-02 11:30:00,65.5,65.57,65.49,65.51,852.0,51.3249,51.3798,51.3171,51.3327,852.0
2015-10-02 11:35:00,65.71,66.01,65.71,65.81,6252.0,51.4895,51.7245,51.4895,51.5678,6252.0
2015-10-02 11:40:00,65.78,66.03,65.7,66.03,3600.0,51.5443,51.7402,51.4816,51.7402,3600.0
2015-10-02 11:45:00,66.06,66.32,66.04,66.1,1107.0,51.7637,51.9674,51.748,51.7951,1107.0
2015-10-02 11:50:00,65.94,66.11,65.94,66.09,600.0,51.6697,51.8029,51.6697,51.7872,600.0
2015-10-02 11:55:00,66.06,66.18,66.06,66.18,400.0,51.7637,51.8577,51.7637,51.8577,400.0
2015-10-02 12:00:00,66.21,66.31,66.12,66.25,3409.0,51.8813,51.9596,51.8107,51.9126,3409.0
2015-10-02 12:05:00,66.24,66.47,66.18,66.47,2108.0,51.9048,52.085,51.8577,52.085,2108.0
2015-10-02 12:10:00,66.44,66.71,66.3,66.69,2700.0,52.0615,52.273,51.9518,52.2574,2700.0
2015-10-02 12:15:00,66.51,66.64,66.51,66.64,200.0,52.1163,52.2182,52.1163,52.2182,200.0
2015-10-02 12:20:00,66.65,66.93,66.65,66.93,2526.0,52.226,52.4454,52.226,52.4454,2526.0
2015-10-02 12:25:00,66.8,66.8,66.61,66.61,400.0,52.3436,52.3436,52.1947,52.1947,400.0
2015-10-02 12:30:00,66.81,66.81,66.54,66.54,1200.0,52.3514,52.3514,52.1398,52.1398,1200.0
2015-10-02 12:35:00,66.42,66.45,66.42,66.45,750.0,52.0458,52.0693,52.0458,52.0693,750.0
2015-10-02 12:40:00,66.29,66.46,66.29,66.37,1100.0,51.9439,52.0771,51.9439,52.0066,1100.0
2015-10-02 12:45:00,66.41,66.54,66.32,66.54,500.0,52.038,52.1398,51.9674,52.1398,500.0
2015-10-02 12:50:00,66.57,66.66,66.46,66.66,649.0,52.1633,52.2339,52.0771,52.2339,649.0
2015-10-02 12:55:00,66.54,66.54,66.5,66.52,452.0,52.1398,52.1398,52.1085,52.1242,452.0
2015-10-02 13:00:00,66.43,66.99,66.43,66.97,800.0,52.0536,52.4924,52.0536,52.4768,800.0
2015-10-02 13:05:00,67.32,67.53,67.32,67.5,1000.0,52.751,52.9156,52.751,52.8921,1000.0
2015-10-02 13:10:00,67.49,67.72,67.45,67.66,4975.0,52.8842,53.0645,52.8529,53.0175,4975.0
2015-10-02 13:15:00,67.8,67.8,67.48,67.63,2400.0,53.1272,53.1272,52.8764,52.9939,2400.0
2015-10-02 13:20:00,67.7,67.76,67.59,67.67,526.0,53.0488,53.0958,52.9626,53.0253,526.0
2015-10-02 13:25:00,67.55,67.79,67.55,67.79,1200.0,52.9313,53.1193,52.9313,53.1193,1200.0
2015-10-02 13:30:00,67.9,67.92,67.79,67.79,3000.0,53.2055,53.2212,53.1193,53.1193,3000.0
2015-10-02 13:35:00,67.92,67.92,67.72,67.72,600.0,53.2212,53.2212,53.0645,53.0645,600.0
2015-10-02 13:40:00,67.68,68.08,67.68,68.02,1477.0,53.0331,53.3466,53.0331,53.2995,1477.0
2015-10-02 13:45:00,68.06,68.16,67.92,67.92,743.0,53.3309,53.4092,53.2212,53.2212,743.0
2015-10-02 13:50:00,67.87,67.97,67.66,67.75,3307.0,53.182,53.2604,53.0175,53.088,3307.0
2015-10-02 13:55:00,67.75,68.13,67.75,67.79,1400.0,53.088,53.3857,53.088,53.1193,1400.0
2015-10-02 14:00:00,67.87,68.07,67.83,68.07,2200.0,53.182,53.3387,53.1507,53.3387,2200.0
2015-10-02 14:05:00,68.34,68.41,68.34,68.36,600.0,53.5503,53.6051,53.5503,53.566,600.0
2015-10-02 14:10:00,68.26,68.36,68.21,68.29,710.0,53.4876,53.566,53.4484,53.5111,710.0
2015-10-02 14:15:00,68.22,68.33,68.14,68.33,400.0,53.4563,53.5425,53.3936,53.5425,400.0
2015-10-02 14:20:00,68.25,68.34,68.14,68.15,4300.0,53.4798,53.5503,53.3936,53.4014,4300.0
2015-10-02 14:25:00,68.19,68.19,68.04,68.12,1500.0,53.4328,53.4328,53.3152,53.3779,1500.0
2015-10-02 14:30:00,68.06,68.12,68.04,68.04,900.0,53.3309,53.3779,53.3152,53.3152,900.0
2015-10-02 14:35:00,68.07,68.07,68.07,68.07,300.0,53.3387,53.3387,53.3387,53.3387,300.0
2015-10-02 14:40:00,68.3,68.32,68.28,68.28,600.0,53.5189,53.5346,53.5033,53.5033,600.0
2015-10-02 14:45:00,68.33,68.33,68.19,68.19,500.0,53.5425,53.5425,53.4328,53.4328,500.0
2015-10-02 14:50:00,68.2,68.25,68.0,68.11,1203.0,53.4406,53.4798,53.2839,53.3701,1203.0
2015-10-02 14:55:00,68.25,68.25,68.21,68.21,648.0,53.4798,53.4798,53.4484,53.4484,648.0
2015-10-02 15:00:00,68.24,68.26,68.23,68.26,700.0,53.4719,53.4876,53.4641,53.4876,700.0
2015-10-02 15:05:00,68.33,68.39,68.31,68.35,1000.0,53.5425,53.5895,53.5268,53.5581,1000.0
2015-10-02 15:10:00,68.4,68.54,68.37,68.54,897.0,53.5973,53.707,53.5738,53.707,897.0
2015-10-02 15:15:00,68.66,68.9,68.63,68.9,1107.0,53.801,53.9891,53.7775,53.9891,1107.0
2015-10-02 15:20:00,68.99,69.0,68.89,69.0,2400.0,54.0596,54.0675,53.9813,54.0675,2400.0
2015-10-02 15:25:00,69.02,69.03,68.94,68.99,1800.0,54.0831,54.091,54.0204,54.0596,1800.0
2015-10-02 15:30:00,69.01,69.1,69.01,69.05,1400.0,54.0753,54.1458,54.0753,54.1066,1400.0
2015-10-02 15:35:00,69.08,69.37,69.08,69.37,2260.0,54.1301,54.3574,54.1301,54.3574,2260.0
2015-10-02 15:40:00,69.33,69.44,69.29,69.44,2200.0,54.326,54.4122,54.2947,54.4122,2200.0
2015-10-02 15:45:00,69.44,69.44,69.35,69.44,4131.0,54.4122,54.4122,54.3417,54.4122,4131.0
2015-10-02 15:50:00,69.44,69.52,69.41,69.41,2600.0,54.4122,54.4749,54.3887,54.3887,2600.0
2015-10-02 15:55:00,69.41,69.43,69.26,69.36,4210.0,54.3887,54.4044,54.2712,54.3495,4210.0
2015-10-05 09:30:00,70.19,70.79,70.19,70.79,300.0,54.9999,55.4701,54.9999,55.4701,300.0
2015-10-05 09:35:00,70.83,71.57,70.83,71.53,1700.0,55.5014,56.0813,55.5014,56.0499,1700.0
2015-10-05 09:40:00,71.29,71.29,70.75,71.18,2200.0,55.8619,55.8619,55.4387,55.7757,2200.0
2015-10-05 09:45:00,70.77,71.02,70.58,70.83,1500.0,55.4544,55.6503,55.3055,55.5014,1500.0
2015-10-05 09:50:00,70.48,70.48,70.32,70.32,301.0,55.2272,55.2272,55.1018,55.1018,301.0
2015-10-05 09:55:00,70.12,70.26,70.05,70.13,4400.0,54.9451,55.0548,54.8902,54.9529,4400.0
2015-10-05 10:00:00,70.0,70.39,69.96,70.39,400.0,54.851,55.1566,54.8197,55.1566,400.0
2015-10-05 10:05:00,70.57,70.62,70.06,70.48,6447.0,55.2977,55.3369,54.8981,55.2272,6447.0
2015-10-05 10:10:00,70.52,71.29,70.52,70.96,7734.0,55.2585,55.8619,55.2585,55.6033,7734.0
2015-10-05 10:15:00,71.04,71.34,71.04,71.26,2100.0,55.666,55.901,55.666,55.8384,2100.0
2015-10-05 10:20:00,71.22,71.22,70.85,70.96,8593.0,55.807,55.807,55.5171,55.6033,8593.0
2015-10-05 10:25:00,71.05,71.09,70.95,71.08,839.0,55.6738,55.7052,55.5955,55.6973,839.0
2015-10-05 10:30:00,71.03,71.36,71.03,71.36,1400.0,55.6581,55.9167,55.6581,55.9167,1400.0
2015-10-05 10:35:00,71.33,71.45,71.05,71.05,3352.0,55.8932,55.9872,55.6738,55.6738,3352.0
2015-10-05 10:40:00,71.18,71.18,70.47,70.47,1100.0,55.7757,55.7757,55.2193,55.2193,1100.0
2015-10-05 10:45:00,70.21,70.21,70.08,70.18,736.0,55.0156,55.0156,54.9137,54.9921,736.0
2015-10-05 10:50:00,70.18,70.53,70.18,70.53,300.0,54.9921,55.2663,54.9921,55.2663,300.0
2015-10-05 10:55:00,70.63,70.68,70.58,70.68,1009.0,55.3447,55.3839,55.3055,55.3839,1009.0
2015-10-05 11:00:00,70.76,70.8,70.66,70.8,1644.0,55.4466,55.4779,55.3682,55.4779,1644.0
2015-10-05 11:05:00,70.87,71.01,70.87,70.95,500.0,55.5328,55.6425,55.5328,55.5955,500.0
2015-10-05 11:10:00,70.97,71.12,70.93,71.12,1456.0,55.6111,55.7287,55.5798,55.7287,1456.0
2015-10-05 11:15:00,71.1,71.26,71.04,71.26,1450.0,55.713,55.8384,55.666,55.8384,1450.0
2015-10-05 11:20:00,71.17,71.27,71.17,71.2,914.0,55.7678,55.8462,55.7678,55.7913,914.0
2015-10-05 11:25:00,71.21,71.42,71.21,71.23,600.0,55.7992,55.9637,55.7992,55.8149,600.0
2015-10-05 11:30:00,71.27,71.36,71.27,71.35,1350.0,55.8462,55.9167,55.8462,55.9089,1350.0
2015-10-05 11:35:00,71.34,71.34,71.31,71.31,400.0,55.901,55.901,55.8775,55.8775,400.0
2015-10-05 11:40:00,71.38,71.39,70.88,70.88,400.0,55.9324,55.9402,55.5406,55.5406,400.0
2015-10-05 11:45:00,71.07,71.09,71.06,71.07,750.0,55.6895,55.7052,55.6816,55.6895,750.0
2015-10-05 11:50:00,71.39,71.39,71.01,71.05,900.0,55.9402,55.9402,55.6425,55.6738,900.0
2015-10-05 11:55:00,71.19,71.22,71.19,71.22,200.0,55.7835,55.807,55.7835,55.807,200.0
2015-10-05 12:00:00,71.21,71.21,71.15,71.15,600.0,55.7992,55.7992,55.7522,55.7522,600.0
2015-10-05 12:05:00,71.11,71.11,71.11,71.11,200.0,55.7208,55.7208,55.7208,55.7208,200.0
2015-10-05 12:10:00,71.08,71.08,71.04,71.04,300.0,55.6973,55.6973,55.666,55.666,300.0
2015-10-05 12:15:00,71.2,71.36,71.2,71.36,300.0,55.7913,55.9167,55.7913,55.9167,300.0
2015-10-05 12:20:00,71.34,71.35,71.3,71.3,400.0,55.901,55.9089,55.8697,55.8697,400.0
2015-10-05 12:25:00,71.16,71.2,71.04,71.2,1000.0,55.76,55.7913,55.666,55.7913,1000.0
2015-10-05 12:30:00,71.25,71.25,71.12,71.21,2800.0,55.8305,55.8305,55.7287,55.7992,2800.0
2015-10-05 12:35:00,71.17,71.3,71.08,71.27,4497.0,55.7678,55.8697,55.6973,55.8462,4497.0
2015-10-05 12:40:00,71.21,71.35,71.19,71.29,1700.0,55.7992,55.9089,55.7835,55.8619,1700.0
2015-10-05 12:45:00,71.29,71.29,71.29,71.29,0.0,55.8619,55.8619,55.8619,55.8619,0.0
2015-10-05 12:50:00,71.22,71.28,71.15,71.28,4450.0,55.807,55.854,55.7522,55.854,4450.0
2015-10-05 12:55:00,71.33,71.33,71.17,71.26,1400.0,55.8932,55.8932,55.7678,55.8384,1400.0
2015-10-05 13:00:00,71.11,71.11,70.9,70.9,400.0,55.7208,55.7208,55.5563,55.5563,400.0
2015-10-05 13:05:00,70.9,71.26,70.87,71.13,1200.0,55.5563,55.8384,55.5328,55.7365,1200.0
2015-10-05 13:10:00,71.09,71.18,71.06,71.06,600.0,55.7052,55.7757,55.6816,55.6816,600.0
2015-10-05 13:15:00,71.27,71.27,71.24,71.24,300.0,55.8462,55.8462,55.8227,55.8227,300.0
2015-10-05 13:20:00,71.35,71.35,71.32,71.33,600.0,55.9089,55.9089,55.8854,55.8932,600.0
2015-10-05 13:25:00,71.35,71.36,71.31,71.31,500.0,55.9089,55.9167,55.8775,55.8775,500.0
2015-10-05 13:30:00,71.37,71.37,71.24,71.24,600.0,55.9246,55.9246,55.8227,55.8227,600.0
2015-10-05 13:35:00,71.29,71.29,71.29,71.29,100.0,55.8619,55.8619,55.8619,55.8619,100.0
2015-10-05 13:40:00,71.27,71.29,71.25,71.26,500.0,55.8462,55.8619,55.8305,55.8384,500.0
2015-10-05 13:45:00,71.31,71.52,71.31,71.52,400.0,55.8775,56.0421,55.8775,56.0421,400.0
2015-10-05 13:50:00,71.57,71.57,71.5,71.5,600.0,56.0813,56.0813,56.0264,56.0264,600.0
2015-10-05 13:55:00,71.47,71.47,71.37,71.46,700.0,56.0029,56.0029,55.9246,55.9951,700.0
2015-10-05 14:00:00,71.42,71.46,71.26,71.26,900.0,55.9637,55.9951,55.8384,55.8384,900.0
2015-10-05 14:05:00,71.18,71.26,71.16,71.25,1950.0,55.7757,55.8384,55.76,55.8305,1950.0
2015-10-05 14:10:00,71.23,71.36,71.23,71.36,1000.0,55.8149,55.9167,55.8149,55.9167,1000.0
2015-10-05 14:15:00,71.52,71.52,71.5,71.5,800.0,56.0421,56.0421,56.0264,56.0264,800.0
2015-10-05 14:20:00,71.5,71.57,71.46,71.56,1400.0,56.0264,56.0813,55.9951,56.0734,1400.0
2015-10-05 14:25:00,71.56,71.86,71.56,71.81,4587.0,56.0734,56.3085,56.0734,56.2693,4587.0
2015-10-05 14:30:00,71.9,71.9,71.81,71.84,300.0,56.3399,56.3399,56.2693,56.2928,300.0
2015-10-05 14:35:00,71.81,71.81,71.72,71.79,800.0,56.2693,56.2693,56.1988,56.2537,800.0
2015-10-05 14:40:00,71.98,72.1,71.98,72.04,700.0,56.4025,56.4966,56.4025,56.4496,700.0
2015-10-05 14:45:00,71.95,71.95,71.86,71.86,800.0,56.379,56.379,56.3085,56.3085,800.0
2015-10-05 14:50:00,72.09,72.13,72.04,72.04,409.0,56.4887,56.5201,56.4496,56.4496,409.0
2015-10-05 14:55:00,72.08,72.08,71.99,71.99,710.0,56.4809,56.4809,56.4104,56.4104,710.0
2015-10-05 15:00:00,71.99,71.99,71.99,71.99,0.0,56.4104,56.4104,56.4104,56.4104,0.0
2015-10-05 15:05:00,71.91,71.96,71.88,71.96,800.0,56.3477,56.3869,56.3242,56.3869,800.0
2015-10-05 15:10:00,71.98,72.04,71.98,72.02,300.0,56.4025,56.4496,56.4025,56.4339,300.0
2015-10-05 15:15:00,71.89,71.89,71.75,71.75,300.0,56.332,56.332,56.2223,56.2223,300.0
2015-10-05 15:20:00,71.65,71.79,71.65,71.78,1200.0,56.144,56.2537,56.144,56.2458,1200.0
2015-10-05 15:25:00,71.85,71.88,71.71,71.79,1200.0,56.3007,56.3242,56.191,56.2537,1200.0
2015-10-05 15:30:00,71.87,72.01,71.85,72.01,1213.0,56.3163,56.4261,56.3007,56.4261,1213.0
2015-10-05 15:35:00,71.96,71.97,71.84,71.9,2289.0,56.3869,56.3947,56.2928,56.3399,2289.0
2015-10-05 15:40:00,71.89,71.96,71.8,71.9,1693.0,56.332,56.3869,56.2615,56.3399,1693.0
2015-10-05 15:45:00,71.91,72.04,71.89,72.04,2533.0,56.3477,56.4496,56.332,56.4496,2533.0
2015-10-05 15:50:00,72.03,72.28,72.01,72.25,6565.0,56.4417,56.6376,56.4261,56.6141,6565.0
2015-10-05 15:55:00,72.25,72.32,72.18,72.25,4033.0,56.6141,56.669,56.5593,56.6141,4033.0
2015-10-06 09:30:00,72.59,72.67,72.32,72.67,1400.0,56.8805,56.9432,56.669,56.9432,1400.0
2015-10-06 09:35:00,72.4,73.06,72.4,72.96,1311.0,56.7317,57.2488,56.7317,57.1705,1311.0
2015-10-06 09:40:00,73.27,73.72,73.18,73.72,1400.0,57.4134,57.766,57.3428,57.766,1400.0
2015-10-06 09:45:00,73.66,73.85,73.62,73.77,3800.0,57.719,57.8679,57.6876,57.8052,3800.0
2015-10-06 09:50:00,73.87,74.09,73.71,73.93,1423.0,57.8835,58.0559,57.7581,57.9305,1423.0
2015-10-06 09:55:00,73.92,74.11,73.74,74.08,4200.0,57.9227,58.0716,57.7817,58.0481,4200.0
2015-10-06 10:00:00,74.0,74.1,73.57,73.85,10298.0,57.9854,58.0637,57.6484,57.8679,10298.0
2015-10-06 10:05:00,73.49,73.69,73.26,73.34,2500.0,57.5858,57.7425,57.4055,57.4682,2500.0
2015-10-06 10:10:00,73.5,73.68,73.44,73.68,2650.0,57.5936,57.7346,57.5466,57.7346,2650.0
2015-10-06 10:15:00,73.67,73.68,73.31,73.31,3850.0,57.7268,57.7346,57.4447,57.4447,3850.0
2015-10-06 10:20:00,73.31,73.31,72.73,72.75,4700.0,57.4447,57.4447,56.9902,57.0059,4700.0
2015-10-06 10:25:00,72.75,72.75,72.5,72.54,1000.0,57.0059,57.0059,56.81,56.8414,1000.0
2015-10-06 10:30:00,72.53,72.64,72.47,72.64,2000.0,56.8335,56.9197,56.7865,56.9197,2000.0
2015-10-06 10:35:00,72.59,72.59,72.01,72.11,5318.0,56.8805,56.8805,56.4261,56.5044,5318.0
2015-10-06 10:40:00,72.18,72.63,72.18,72.59,1117.0,56.5593,56.9119,56.5593,56.8805,1117.0
2015-10-06 10:45:00,72.93,73.12,72.93,73.12,1568.0,57.147,57.2958,57.147,57.2958,1568.0
2015-10-06 10:50:00,73.14,73.4,73.14,73.4,700.0,57.3115,57.5152,57.3115,57.5152,700.0
2015-10-06 10:55:00,73.4,73.42,73.18,73.24,2950.0,57.5152,57.5309,57.3428,57.3899,2950.0
2015-10-06 11:00:00,73.35,73.51,73.34,73.51,600.0,57.4761,57.6014,57.4682,57.6014,600.0
2015-10-06 11:05:00,73.55,73.72,73.53,73.64,803.0,57.6328,57.766,57.6171,57.7033,803.0
2015-10-06 11:10:00,73.54,73.79,73.54,73.79,900.0,57.6249,57.8208,57.6249,57.8208,900.0
2015-10-06 11:15:00,73.87,74.07,73.87,74.07,500.0,57.8835,58.0402,57.8835,58.0402,500.0
2015-10-06 11:20:00,74.1,74.33,74.08,74.28,6404.0,58.0637,58.244,58.0481,58.2048,6404.0
2015-10-06 11:25:00,74.26,74.46,74.24,74.46,2000.0,58.1891,58.3458,58.1734,58.3458,2000.0
2015-10-06 11:30:00,74.47,74.67,74.31,74.39,2897.0,58.3537,58.5104,58.2283,58.291,2897.0
2015-10-06 11:35:00,74.34,74.34,73.29,73.29,3324.0,58.2518,58.2518,57.429,57.429,3324.0
2015-10-06 11:40:00,73.16,73.22,72.82,72.82,2500.0,57.3272,57.3742,57.0608,57.0608,2500.0
2015-10-06 11:45:00,72.65,73.0,72.63,73.0,800.0,56.9275,57.2018,56.9119,57.2018,800.0
2015-10-06 11:50:00,73.18,73.18,73.1,73.11,400.0,57.3428,57.3428,57.2802,57.288,400.0
2015-10-06 11:55:00,73.05,73.05,72.48,72.48,900.0,57.241,57.241,56.7943,56.7943,900.0
2015-10-06 12:00:00,72.48,72.8,72.48,72.73,500.0,56.7943,57.0451,56.7943,56.9902,500.0
2015-10-06 12:05:00,72.77,72.81,72.51,72.52,1100.0,57.0216,57.0529,56.8178,56.8257,1100.0
2015-10-06 12:10:00,72.49,72.52,72.06,72.19,4605.0,56.8022,56.8257,56.4652,56.5671,4605.0
2015-10-06 12:15:00,72.2,72.5,72.2,72.42,900.0,56.5749,56.81,56.5749,56.7473,900.0
2015-10-06 12:20:00,72.07,72.64,72.07,72.5,1500.0,56.4731,56.9197,56.4731,56.81,1500.0
2015-10-06 12:25:00,72.5,72.5,72.5,72.5,0.0,56.81,56.81,56.81,56.81,0.0
2015-10-06 12:30:00,71.97,72.02,71.61,71.61,600.0,56.3947,56.4339,56.1126,56.1126,600.0
2015-10-06 12:35:00,71.42,71.66,71.42,71.56,900.0,55.9637,56.1518,55.9637,56.0734,900.0
2015-10-06 12:40:00,71.27,71.81,71.27,71.81,1400.0,55.8462,56.2693,55.8462,56.2693,1400.0
2015-10-06 12:45:00,71.77,72.18,71.77,72.18,800.0,56.238,56.5593,56.238,56.5593,800.0
2015-10-06 12:50:00,72.17,72.24,72.1,72.1,800.0,56.5514,56.6063,56.4966,56.4966,800.0
2015-10-06 12:55:00,71.96,71.96,71.77,71.77,600.0,56.3869,56.3869,56.238,56.238,600.0
2015-10-06 13:00:00,72.01,72.41,72.01,72.41,700.0,56.4261,56.7395,56.4261,56.7395,700.0
2015-10-06 13:05:00,72.45,72.45,72.41,72.44,400.0,56.7708,56.7708,56.7395,56.763,400.0
2015-10-06 13:10:00,72.18,72.18,72.1,72.13,1700.0,56.5593,56.5593,56.4966,56.5201,1700.0
2015-10-06 13:15:00,72.25,72.25,72.01,72.01,400.0,56.6141,56.6141,56.4261,56.4261,400.0
2015-10-06 13:20:00,72.0,72.04,71.65,71.65,1600.0,56.4182,56.4496,56.144,56.144,1600.0
2015-10-06 13:25:00,71.79,71.92,71.71,71.71,1000.0,56.2537,56.3555,56.191,56.191,1000.0
2015-10-06 13:30:00,71.71,71.71,71.47,71.47,300.0,56.191,56.191,56.0029,56.0029,300.0
2015-10-06 13:35:00,71.22,71.34,71.14,71.33,500.0,55.807,55.901,55.7443,55.8932,500.0
2015-10-06 13:40:00,71.27,71.27,70.99,71.06,600.0,55.8462,55.8462,55.6268,55.6816,600.0
2015-10-06 13:45:00,71.08,71.34,71.03,71.34,500.0,55.6973,55.901,55.6581,55.901,500.0
2015-10-06 13:50:00,71.24,71.25,71.17,71.17,400.0,55.8227,55.8305,55.7678,55.7678,400.0
2015-10-06 13:55:00,71.37,71.37,71.14,71.14,600.0,55.9246,55.9246,55.7443,55.7443,600.0
2015-10-06 14:00:00,71.01,71.13,71.01,71.05,2000.0,55.6425,55.7365,55.6425,55.6738,2000.0
2015-10-06 14:05:00,71.08,71.09,70.87,70.87,1800.0,55.6973,55.7052,55.5328,55.5328,1800.0
2015-10-06 14:10:00,70.85,71.41,70.85,71.32,1500.0,55.5171,55.9559,55.5171,55.8854,1500.0
2015-10-06 14:15:00,71.38,71.54,71.38,71.47,1050.0,55.9324,56.0578,55.9324,56.0029,1050.0
2015-10-06 14:20:00,71.34,71.43,71.3,71.43,550.0,55.901,55.9716,55.8697,55.9716,550.0
2015-10-06 14:25:00,71.53,71.7,71.53,71.7,700.0,56.0499,56.1831,56.0499,56.1831,700.0
2015-10-06 14:30:00,71.5,71.5,71.05,71.05,1550.0,56.0264,56.0264,55.6738,55.6738,1550.0
2015-10-06 14:35:00,71.08,71.14,70.74,70.86,1200.0,55.6973,55.7443,55.4309,55.5249,1200.0
2015-10-06 14:40:00,70.9,71.04,70.69,70.99,1500.0,55.5563,55.666,55.3917,55.6268,1500.0
2015-10-06 14:45:00,71.01,71.02,70.93,71.02,500.0,55.6425,55.6503,55.5798,55.6503,500.0
2015-10-06 14:50:00,70.83,70.89,70.8,70.84,600.0,55.5014,55.5484,55.4779,55.5093,600.0
2015-10-06 14:55:00,70.78,71.04,70.66,71.04,1300.0,55.4622,55.666,55.3682,55.666,1300.0
2015-10-06 15:00:00,71.07,71.32,71.04,71.21,1400.0,55.6895,55.8854,55.666,55.7992,1400.0
2015-10-06 15:05:00,71.33,71.99,71.33,71.91,3400.0,55.8932,56.4104,55.8932,56.3477,3400.0
2015-10-06 15:10:00,71.9,71.94,71.67,71.94,1900.0,56.3399,56.3712,56.1596,56.3712,1900.0
2015-10-06 15:15:00,71.93,72.25,71.85,72.22,6331.0,56.3634,56.6141,56.3007,56.5906,6331.0
2015-10-06 15:20:00,72.16,72.24,72.04,72.07,1700.0,56.5436,56.6063,56.4496,56.4731,1700.0
2015-10-06 15:25:00,72.17,72.17,72.08,72.16,1500.0,56.5514,56.5514,56.4809,56.5436,1500.0
2015-10-06 15:30:00,72.32,72.4,72.21,72.28,4200.0,56.669,56.7317,56.5828,56.6376,4200.0
2015-10-06 15:35:00,72.29,72.31,72.1,72.14,2094.0,56.6455,56.6611,56.4966,56.5279,2094.0
2015-10-06 15:40:00,72.16,72.26,72.11,72.15,2300.0,56.5436,56.6219,56.5044,56.5358,2300.0
2015-10-06 15:45:00,72.16,72.43,72.15,72.38,5559.0,56.5436,56.7552,56.5358,56.716,5559.0
2015-10-06 15:50:00,72.42,72.78,72.42,72.71,7100.0,56.7473,57.0294,56.7473,56.9746,7100.0
2015-10-06 15:55:00,72.66,72.68,72.52,72.55,4647.0,56.9354,56.9511,56.8257,56.8492,4647.0
2015-10-07 09:30:00,73.77,76.15,73.77,76.15,4110.0,57.8052,59.6701,57.8052,59.6701,4110.0
2015-10-07 09:35:00,75.99,75.99,74.86,75.33,6482.0,59.5447,59.5447,58.6593,59.0276,6482.0
2015-10-07 09:40:00,75.16,75.5,74.8,75.5,4618.0,58.8943,59.1608,58.6123,59.1608,4618.0
2015-10-07 09:45:00,75.38,75.38,74.89,74.92,4625.0,59.0667,59.0667,58.6828,58.7063,4625.0
2015-10-07 09:50:00,74.65,74.65,73.94,73.96,1898.0,58.4947,58.4947,57.9384,57.954,1898.0
2015-10-07 09:55:00,74.0,74.42,74.0,74.33,1400.0,57.9854,58.3145,57.9854,58.244,1400.0
2015-10-07 10:00:00,74.55,74.96,74.55,74.79,1538.0,58.4164,58.7376,58.4164,58.6044,1538.0
2015-10-07 10:05:00,74.77,74.83,74.2,74.26,2366.0,58.5887,58.6358,58.1421,58.1891,2366.0
2015-10-07 10:10:00,74.25,74.39,74.24,74.38,900.0,58.1813,58.291,58.1734,58.2832,900.0
2015-10-07 10:15:00,74.32,74.38,74.12,74.22,2310.0,58.2361,58.2832,58.0794,58.1578,2310.0
2015-10-07 10:20:00,74.21,74.35,74.09,74.19,1500.0,58.1499,58.2596,58.0559,58.1343,1500.0
2015-10-07 10:25:00,74.21,74.26,73.94,74.26,800.0,58.1499,58.1891,57.9384,58.1891,800.0
2015-10-07 10:30:00,74.27,74.27,73.22,73.4,2100.0,58.197,58.197,57.3742,57.5152,2100.0
2015-10-07 10:35:00,73.18,73.3,73.07,73.15,2513.0,57.3428,57.4369,57.2567,57.3193,2513.0
2015-10-07 10:40:00,73.01,73.01,72.3,72.45,1900.0,57.2096,57.2096,56.6533,56.7708,1900.0
2015-10-07 10:45:00,72.26,72.87,72.22,72.31,6835.0,56.6219,57.0999,56.5906,56.6611,6835.0
2015-10-07 10:50:00,72.41,72.9,72.41,72.85,2600.0,56.7395,57.1234,56.7395,57.0843,2600.0
2015-10-07 10:55:00,73.09,73.09,72.84,72.84,1185.0,57.2723,57.2723,57.0764,57.0764,1185.0
2015-10-07 11:00:00,72.93,72.93,72.5,72.74,1800.0,57.147,57.147,56.81,56.9981,1800.0
2015-10-07 11:05:00,72.7,73.0,72.59,73.0,2779.0,56.9667,57.2018,56.8805,57.2018,2779.0
2015-10-07 11:10:00,73.05,73.05,72.17,72.3,2748.0,57.241,57.241,56.5514,56.6533,2748.0
2015-10-07 11:15:00,72.43,72.74,72.32,72.74,700.0,56.7552,56.9981,56.669,56.9981,700.0
2015-10-07 11:20:00,72.68,72.68,72.3,72.3,2344.0,56.9511,56.9511,56.6533,56.6533,2344.0
2015-10-07 11:25:00,72.24,72.24,72.0,72.09,1500.0,56.6063,56.6063,56.4182,56.4887,1500.0
2015-10-07 11:30:00,72.0,72.05,72.0,72.05,200.0,56.4182,56.4574,56.4182,56.4574,200.0
2015-10-07 11:35:00,72.29,72.44,72.22,72.31,1000.0,56.6455,56.763,56.5906,56.6611,1000.0
2015-10-07 11:40:00,72.04,72.04,71.68,71.68,1865.0,56.4496,56.4496,56.1675,56.1675,1865.0
2015-10-07 11:45:00,71.9,72.15,71.9,72.1,1000.0,56.3399,56.5358,56.3399,56.4966,1000.0
2015-10-07 11:50:00,72.03,72.18,71.95,72.16,700.0,56.4417,56.5593,56.379,56.5436,700.0
2015-10-07 11:55:00,72.75,73.02,72.74,73.02,1100.0,57.0059,57.2175,56.9981,57.2175,1100.0
2015-10-07 12:00:00,73.07,73.56,73.01,73.53,3254.0,57.2567,57.6406,57.2096,57.6171,3254.0
2015-10-07 12:05:00,73.56,73.68,73.02,73.02,2481.0,57.6406,57.7346,57.2175,57.2175,2481.0
2015-10-07 12:10:00,73.06,73.56,72.98,73.4,4185.0,57.2488,57.6406,57.1861,57.5152,4185.0
2015-10-07 12:15:00,73.04,73.09,72.98,72.98,800.0,57.2331,57.2723,57.1861,57.1861,800.0
2015-10-07 12:20:00,72.88,73.05,72.85,72.85,800.0,57.1078,57.241,57.0843,57.0843,800.0
2015-10-07 12:25:00,72.44,72.51,72.4,72.51,600.0,56.763,56.8178,56.7317,56.8178,600.0
2015-10-07 12:30:00,72.68,72.82,72.52,72.52,1400.0,56.9511,57.0608,56.8257,56.8257,1400.0
2015-10-07 12:35:00,72.46,72.54,72.18,72.18,600.0,56.7787,56.8414,56.5593,56.5593,600.0
2015-10-07 12:40:00,72.26,72.26,72.26,72.26,313.0,56.6219,56.6219,56.6219,56.6219,313.0
2015-10-07 12:45:00,72.5,72.5,72.5,72.5,100.0,56.81,56.81,56.81,56.81,100.0
2015-10-07 12:50:00,72.26,72.26,72.03,72.03,500.0,56.6219,56.6219,56.4417,56.4417,500.0
2015-10-07 12:55:00,72.1,72.32,72.1,72.21,400.0,56.4966,56.669,56.4966,56.5828,400.0
2015-10-07 13:00:00,72.18,72.4,72.16,72.16,600.0,56.5593,56.7317,56.5436,56.5436,600.0
2015-10-07 13:05:00,72.33,72.49,72.3,72.49,600.0,56.6768,56.8022,56.6533,56.8022,600.0
2015-10-07 13:10:00,72.86,72.86,72.86,72.86,100.0,57.0921,57.0921,57.0921,57.0921,100.0
2015-10-07 13:15:00,72.77,72.77,72.63,72.63,300.0,57.0216,57.0216,56.9119,56.9119,300.0
2015-10-07 13:20:00,72.59,72.59,72.38,72.38,300.0,56.8805,56.8805,56.716,56.716,300.0
2015-10-07 13:25:00,72.76,72.76,72.75,72.75,200.0,57.0137,57.0137,57.0059,57.0059,200.0
2015-10-07 13:30:00,73.06,73.11,73.02,73.1,3107.0,57.2488,57.288,57.2175,57.2802,3107.0
2015-10-07 13:35:00,73.24,73.32,73.05,73.05,800.0,57.3899,57.4525,57.241,57.241,800.0
2015-10-07 13:40:00,73.01,73.33,72.94,73.33,600.0,57.2096,57.4604,57.1548,57.4604,600.0
2015-10-07 13:45:00,73.43,73.43,73.27,73.37,1500.0,57.5387,57.5387,57.4134,57.4917,1500.0
2015-10-07 13:50:00,73.44,73.64,73.44,73.61,2000.0,57.5466,57.7033,57.5466,57.6798,2000.0
2015-10-07 13:55:00,73.61,73.76,73.58,73.58,1500.0,57.6798,57.7973,57.6563,57.6563,1500.0
2015-10-07 14:00:00,73.62,73.65,73.4,73.55,1010.0,57.6876,57.7111,57.5152,57.6328,1010.0
2015-10-07 14:05:00,73.46,73.47,73.34,73.34,1300.0,57.5623,57.5701,57.4682,57.4682,1300.0
2015-10-07 14:10:00,73.25,73.51,73.25,73.51,300.0,57.3977,57.6014,57.3977,57.6014,300.0
2015-10-07 14:15:00,73.53,73.72,73.53,73.67,400.0,57.6171,57.766,57.6171,57.7268,400.0
2015-10-07 14:20:00,73.58,73.58,73.3,73.44,1300.0,57.6563,57.6563,57.4369,57.5466,1300.0
2015-10-07 14:25:00,73.45,73.45,73.22,73.25,300.0,57.5544,57.5544,57.3742,57.3977,300.0
2015-10-07 14:30:00,73.13,73.21,72.95,72.95,1300.0,57.3037,57.3664,57.1626,57.1626,1300.0
2015-10-07 14:35:00,73.03,73.2,73.03,73.03,800.0,57.2253,57.3585,57.2253,57.2253,800.0
2015-10-07 14:40:00,73.22,73.23,73.07,73.07,400.0,57.3742,57.382,57.2567,57.2567,400.0
2015-10-07 14:45:00,73.08,73.09,72.99,72.99,900.0,57.2645,57.2723,57.194,57.194,900.0
2015-10-07 14:50:00,72.95,72.96,72.88,72.88,600.0,57.1626,57.1705,57.1078,57.1078,600.0
2015-10-07 14:55:00,72.98,73.09,72.93,72.95,1100.0,57.1861,57.2723,57.147,57.1626,1100.0
2015-10-07 15:00:00,72.93,73.17,72.93,73.17,1150.0,57.147,57.335,57.147,57.335,1150.0
2015-10-07 15:05:00,73.25,73.33,73.18,73.2,1200.0,57.3977,57.4604,57.3428,57.3585,1200.0
2015-10-07 15:10:00,73.22,73.3,73.22,73.25,700.0,57.3742,57.4369,57.3742,57.3977,700.0
2015-10-07 15:15:00,73.2,73.23,73.11,73.11,750.0,57.3585,57.382,57.288,57.288,750.0
2015-10-07 15:20:00,73.13,73.31,73.02,73.31,1300.0,57.3037,57.4447,57.2175,57.4447,1300.0
2015-10-07 15:25:00,73.48,73.57,73.37,73.48,2100.0,57.5779,57.6484,57.4917,57.5779,2100.0
2015-10-07 15:30:00,73.41,73.6,73.41,73.6,300.0,57.5231,57.672,57.5231,57.672,300.0
2015-10-07 15:35:00,73.58,73.71,73.45,73.56,2100.0,57.6563,57.7581,57.5544,57.6406,2100.0
2015-10-07 15:40:00,73.5,73.7,73.47,73.7,1000.0,57.5936,57.7503,57.5701,57.7503,1000.0
2015-10-07 15:45:00,73.76,73.76,73.44,73.47,1500.0,57.7973,57.7973,57.5466,57.5701,1500.0
2015-10-07 15:50:00,73.48,73.57,73.38,73.52,4952.0,57.5779,57.6484,57.4996,57.6093,4952.0
2015-10-07 15:55:00,73.5,73.58,73.43,73.52,3388.0,57.5936,57.6563,57.5387,57.6093,3388.0
2015-10-08 09:35:00,73.96,74.4,73.61,73.67,914.0,57.954,58.2988,57.6798,57.7268,914.0
2015-10-08 09:40:00,73.65,73.65,73.42,73.42,700.0,57.7111,57.7111,57.5309,57.5309,700.0
2015-10-08 09:45:00,73.34,73.34,73.34,73.34,100.0,57.4682,57.4682,57.4682,57.4682,100.0
2015-10-08 09:50:00,73.25,73.55,73.25,73.47,2773.0,57.3977,57.6328,57.3977,57.5701,2773.0
2015-10-08 09:55:00,73.56,73.78,73.52,73.52,2300.0,57.6406,57.813,57.6093,57.6093,2300.0
2015-10-08 10:00:00,73.7,73.71,73.56,73.56,1226.0,57.7503,57.7581,57.6406,57.6406,1226.0
2015-10-08 10:05:00,73.18,73.32,73.06,73.18,1414.0,57.3428,57.4525,57.2488,57.3428,1414.0
2015-10-08 10:10:00,73.28,73.39,73.25,73.31,800.0,57.4212,57.5074,57.3977,57.4447,800.0
2015-10-08 10:15:00,73.01,73.01,72.65,72.65,1000.0,57.2096,57.2096,56.9275,56.9275,1000.0
2015-10-08 10:20:00,72.7,72.77,72.65,72.77,500.0,56.9667,57.0216,56.9275,57.0216,500.0
2015-10-08 10:25:00,72.85,72.85,72.69,72.69,4458.0,57.0843,57.0843,56.9589,56.9589,4458.0
2015-10-08 10:30:00,72.74,72.77,72.48,72.58,3500.0,56.9981,57.0216,56.7943,56.8727,3500.0
2015-10-08 10:35:00,72.63,72.73,72.6,72.73,700.0,56.9119,56.9902,56.8884,56.9902,700.0
2015-10-08 10:40:00,72.86,72.95,72.75,72.91,911.0,57.0921,57.1626,57.0059,57.1313,911.0
2015-10-08 10:45:00,73.07,73.07,72.96,72.96,1650.0,57.2567,57.2567,57.1705,57.1705,1650.0
2015-10-08 10:50:00,72.99,72.99,72.73,72.87,1040.0,57.194,57.194,56.9902,57.0999,1040.0
2015-10-08 10:55:00,72.87,73.02,72.87,73.01,300.0,57.0999,57.2175,57.0999,57.2096,300.0
2015-10-08 11:00:00,73.04,73.28,73.04,73.28,418.0,57.2331,57.4212,57.2331,57.4212,418.0
2015-10-08 11:05:00,72.98,73.14,72.98,73.14,500.0,57.1861,57.3115,57.1861,57.3115,500.0
2015-10-08 11:10:00,73.26,73.26,72.99,72.99,400.0,57.4055,57.4055,57.194,57.194,400.0
2015-10-08 11:15:00,73.12,73.12,73.03,73.03,200.0,57.2958,57.2958,57.2253,57.2253,200.0
2015-10-08 11:20:00,73.2,73.28,73.2,73.28,300.0,57.3585,57.4212,57.3585,57.4212,300.0
2015-10-08 11:25:00,73.22,73.55,73.17,73.55,500.0,57.3742,57.6328,57.335,57.6328,500.0
2015-10-08 11:30:00,73.48,73.56,73.37,73.38,1100.0,57.5779,57.6406,57.4917,57.4996,1100.0
2015-10-08 11:35:00,73.47,73.48,73.41,73.45,1811.0,57.5701,57.5779,57.5231,57.5544,1811.0
2015-10-08 11:40:00,73.35,73.37,73.17,73.17,2600.0,57.4761,57.4917,57.335,57.335,2600.0
2015-10-08 11:45:00,73.04,73.22,73.04,73.19,900.0,57.2331,57.3742,57.2331,57.3507,900.0
2015-10-08 11:50:00,73.26,73.29,73.21,73.26,1100.0,57.4055,57.429,57.3664,57.4055,1100.0
2015-10-08 11:55:00,73.33,73.52,73.33,73.52,499.0,57.4604,57.6093,57.4604,57.6093,499.0
2015-10-08 12:00:00,73.74,73.78,73.73,73.77,400.0,57.7817,57.813,57.7738,57.8052,400.0
2015-10-08 12:05:00,73.72,73.72,73.71,73.71,200.0,57.766,57.766,57.7581,57.7581,200.0
2015-10-08 12:10:00,73.83,74.1,73.83,74.07,1000.0,57.8522,58.0637,57.8522,58.0402,1000.0
2015-10-08 12:15:00,74.1,74.1,74.05,74.06,2300.0,58.0637,58.0637,58.0246,58.0324,2300.0
2015-10-08 12:20:00,73.97,74.1,73.97,74.06,2200.0,57.9619,58.0637,57.9619,58.0324,2200.0
2015-10-08 12:25:00,74.08,74.12,74.07,74.1,1000.0,58.0481,58.0794,58.0402,58.0637,1000.0
2015-10-08 12:30:00,74.25,74.56,74.25,74.56,340.0,58.1813,58.4242,58.1813,58.4242,340.0
2015-10-08 12:35:00,74.58,74.72,74.54,74.72,1100.0,58.4399,58.5496,58.4085,58.5496,1100.0
2015-10-08 12:40:00,74.76,74.76,74.71,74.71,669.0,58.5809,58.5809,58.5417,58.5417,669.0
2015-10-08 12:45:00,74.66,74.66,74.33,74.38,1000.0,58.5026,58.5026,58.244,58.2832,1000.0
2015-10-08 12:50:00,74.27,74.27,74.03,74.23,2300.0,58.197,58.197,58.0089,58.1656,2300.0
2015-10-08 12:55:00,74.57,74.57,74.51,74.51,600.0,58.432,58.432,58.385,58.385,600.0
2015-10-08 13:00:00,74.43,74.82,74.43,74.82,1973.0,58.3223,58.6279,58.3223,58.6279,1973.0
2015-10-08 13:05:00,74.8,74.98,74.8,74.98,1200.0,58.6123,58.7533,58.6123,58.7533,1200.0
2015-10-08 13:10:00,74.92,74.92,74.87,74.87,600.0,58.7063,58.7063,58.6671,58.6671,600.0
2015-10-08 13:15:00,75.01,75.18,74.93,75.18,1300.0,58.7768,58.91,58.7141,58.91,1300.0
2015-10-08 13:20:00,75.28,75.28,75.21,75.21,800.0,58.9884,58.9884,58.9335,58.9335,800.0
2015-10-08 13:25:00,75.16,75.18,74.99,74.99,1500.0,58.8943,58.91,58.7611,58.7611,1500.0
2015-10-08 13:30:00,75.3,75.3,75.3,75.3,100.0,59.0041,59.0041,59.0041,59.0041,100.0
2015-10-08 13:35:00,75.41,75.5,75.3,75.43,2100.0,59.0902,59.1608,59.0041,59.1059,2100.0
2015-10-08 13:40:00,75.39,75.4,75.19,75.34,1400.0,59.0746,59.0824,58.9179,59.0354,1400.0
2015-10-08 13:45:00,75.06,75.06,74.76,74.95,2100.0,58.816,58.816,58.5809,58.7298,2100.0
2015-10-08 13:50:00,74.95,74.95,74.95,74.95,0.0,58.7298,58.7298,58.7298,58.7298,0.0
2015-10-08 13:55:00,74.9,75.06,74.9,74.95,2050.0,58.6906,58.816,58.6906,58.7298,2050.0
2015-10-08 14:00:00,75.06,75.35,75.06,75.21,1827.0,58.816,59.0432,58.816,58.9335,1827.0
2015-10-08 14:05:00,75.18,75.18,74.83,74.83,1500.0,58.91,58.91,58.6358,58.6358,1500.0
2015-10-08 14:10:00,74.83,74.94,74.75,74.89,600.0,58.6358,58.722,58.5731,58.6828,600.0
2015-10-08 14:15:00,74.89,75.48,74.89,75.35,1383.0,58.6828,59.1451,58.6828,59.0432,1383.0
2015-10-08 14:20:00,75.31,75.31,75.13,75.3,800.0,59.0119,59.0119,58.8708,59.0041,800.0
2015-10-08 14:25:00,75.29,75.43,75.29,75.43,700.0,58.9962,59.1059,58.9962,59.1059,700.0
2015-10-08 14:30:00,75.54,75.62,75.54,75.58,400.0,59.1921,59.2548,59.1921,59.2235,400.0
2015-10-08 14:35:00,75.74,75.74,75.68,75.68,800.0,59.3488,59.3488,59.3018,59.3018,800.0
2015-10-08 14:40:00,75.83,76.0,75.83,75.91,1300.0,59.4194,59.5526,59.4194,59.482,1300.0
2015-10-08 14:45:00,75.95,76.18,75.9,76.15,1800.0,59.5134,59.6936,59.4742,59.6701,1800.0
2015-10-08 14:50:00,76.14,76.15,76.07,76.11,3150.0,59.6623,59.6701,59.6074,59.6388,3150.0
2015-10-08 14:55:00,76.12,76.43,76.12,76.27,3312.0,59.6466,59.8895,59.6466,59.7641,3312.0
2015-10-08 15:00:00,76.23,76.38,76.23,76.38,2200.0,59.7328,59.8503,59.7328,59.8503,2200.0
2015-10-08 15:05:00,76.31,76.43,76.26,76.43,2495.0,59.7955,59.8895,59.7563,59.8895,2495.0
2015-10-08 15:10:00,76.48,76.63,76.46,76.63,1600.0,59.9287,60.0462,59.913,60.0462,1600.0
2015-10-08 15:15:00,76.64,76.69,76.37,76.37,2039.0,60.0541,60.0932,59.8425,59.8425,2039.0
2015-10-08 15:20:00,76.46,76.46,76.28,76.28,1900.0,59.913,59.913,59.772,59.772,1900.0
2015-10-08 15:25:00,76.23,76.23,76.1,76.1,2300.0,59.7328,59.7328,59.6309,59.6309,2300.0
2015-10-08 15:30:00,76.21,76.21,76.09,76.13,2100.0,59.7171,59.7171,59.6231,59.6544,2100.0
2015-10-08 15:35:00,76.09,76.15,75.95,75.95,3876.0,59.6231,59.6701,59.5134,59.5134,3876.0
2015-10-08 15:40:00,75.98,76.05,75.98,76.05,2470.0,59.5369,59.5917,59.5369,59.5917,2470.0
2015-10-08 15:45:00,76.13,76.15,76.05,76.05,2400.0,59.6544,59.6701,59.5917,59.5917,2400.0
2015-10-08 15:50:00,75.98,76.32,75.97,76.32,6233.0,59.5369,59.8033,59.5291,59.8033,6233.0
2015-10-08 15:55:00,76.32,76.38,76.15,76.24,4649.0,59.8033,59.8503,59.6701,59.7406,4649.0
2015-10-09 09:30:00,76.57,76.57,76.42,76.42,800.0,59.9992,59.9992,59.8817,59.8817,800.0
2015-10-09 09:35:00,76.53,77.2,76.46,77.2,2051.0,59.9679,60.4929,59.913,60.4929,2051.0
2015-10-09 09:40:00,77.29,77.55,76.66,76.72,5001.0,60.5634,60.7671,60.0697,60.1167,5001.0
2015-10-09 09:45:00,76.53,76.82,76.25,76.71,3700.0,59.9679,60.1951,59.7485,60.1089,3700.0
2015-10-09 09:50:00,76.59,76.78,76.37,76.6,1900.0,60.0149,60.1638,59.8425,60.0227,1900.0
2015-10-09 09:55:00,76.46,77.0,76.35,76.95,11619.0,59.913,60.3361,59.8268,60.297,11619.0
2015-10-09 10:00:00,76.93,76.95,75.84,75.91,4049.0,60.2813,60.297,59.4272,59.482,4049.0
2015-10-09 10:05:00,75.42,75.46,75.03,75.03,1400.0,59.0981,59.1294,58.7925,58.7925,1400.0
2015-10-09 10:10:00,74.93,75.82,74.87,75.61,3500.0,58.7141,59.4115,58.6671,59.247,3500.0
2015-10-09 10:15:00,75.69,76.07,75.48,76.0,3410.0,59.3096,59.6074,59.1451,59.5526,3410.0
2015-10-09 10:20:00,75.96,76.11,75.96,76.04,1800.0,59.5212,59.6388,59.5212,59.5839,1800.0
2015-10-09 10:25:00,75.92,76.06,75.91,76.06,400.0,59.4899,59.5996,59.482,59.5996,400.0
2015-10-09 10:30:00,76.12,76.27,76.11,76.22,1100.0,59.6466,59.7641,59.6388,59.7249,1100.0
2015-10-09 10:35:00,76.16,76.55,76.14,76.47,1200.0,59.6779,59.9835,59.6623,59.9208,1200.0
2015-10-09 10:40:00,76.29,76.29,76.12,76.12,900.0,59.7798,59.7798,59.6466,59.6466,900.0
2015-10-09 10:45:00,76.37,76.37,75.77,75.77,2800.0,59.8425,59.8425,59.3723,59.3723,2800.0
2015-10-09 10:50:00,75.62,75.74,75.44,75.74,800.0,59.2548,59.3488,59.1138,59.3488,800.0
2015-10-09 10:55:00,75.89,76.02,75.87,75.9,1100.0,59.4664,59.5682,59.4507,59.4742,1100.0
2015-10-09 11:00:00,76.39,76.45,75.98,75.98,600.0,59.8582,59.9052,59.5369,59.5369,600.0
2015-10-09 11:05:00,76.35,76.4,76.05,76.4,2500.0,59.8268,59.866,59.5917,59.866,2500.0
2015-10-09 11:10:00,76.43,76.5,76.41,76.5,1369.0,59.8895,59.9444,59.8738,59.9444,1369.0
2015-10-09 11:15:00,76.69,76.69,76.07,76.07,1200.0,60.0932,60.0932,59.6074,59.6074,1200.0
2015-10-09 11:20:00,76.22,76.42,76.07,76.28,11613.0,59.7249,59.8817,59.6074,59.772,11613.0
2015-10-09 11:25:00,76.48,76.83,76.48,76.79,1800.0,59.9287,60.2029,59.9287,60.1716,1800.0
2015-10-09 11:30:00,76.73,76.74,76.62,76.7,700.0,60.1246,60.1324,60.0384,60.1011,700.0
2015-10-09 11:35:00,76.74,76.74,76.51,76.61,900.0,60.1324,60.1324,59.9522,60.0305,900.0
2015-10-09 11:40:00,76.56,76.66,76.39,76.43,900.0,59.9914,60.0697,59.8582,59.8895,900.0
2015-10-09 11:45:00,76.33,76.64,76.33,76.57,500.0,59.8111,60.0541,59.8111,59.9992,500.0
2015-10-09 11:50:00,76.46,76.63,76.45,76.63,700.0,59.913,60.0462,59.9052,60.0462,700.0
2015-10-09 11:55:00,76.72,76.73,76.44,76.49,4205.0,60.1167,60.1246,59.8973,59.9365,4205.0
2015-10-09 12:00:00,76.61,76.99,76.57,76.89,1900.0,60.0305,60.3283,59.9992,60.25,1900.0
2015-10-09 12:05:00,76.94,76.94,76.76,76.76,700.0,60.2891,60.2891,60.1481,60.1481,700.0
2015-10-09 12:10:00,76.72,76.72,76.56,76.56,1100.0,60.1167,60.1167,59.9914,59.9914,1100.0
2015-10-09 12:15:00,76.48,76.52,76.48,76.52,200.0,59.9287,59.96,59.9287,59.96,200.0
2015-10-09 12:20:00,76.83,77.0,76.83,76.84,800.0,60.2029,60.3361,60.2029,60.2108,800.0
2015-10-09 12:25:00,76.95,77.18,76.95,77.18,1000.0,60.297,60.4772,60.297,60.4772,1000.0
2015-10-09 12:30:00,77.2,77.24,76.99,77.03,1657.0,60.4929,60.5242,60.3283,60.3597,1657.0
2015-10-09 12:35:00,76.99,77.08,76.99,77.05,600.0,60.3283,60.3988,60.3283,60.3753,600.0
2015-10-09 12:40:00,77.15,77.15,77.13,77.13,600.0,60.4537,60.4537,60.438,60.438,600.0
2015-10-09 12:45:00,77.32,77.35,77.32,77.35,200.0,60.5869,60.6104,60.5869,60.6104,200.0
2015-10-09 12:50:00,77.36,77.46,77.32,77.32,2300.0,60.6182,60.6966,60.5869,60.5869,2300.0
2015-10-09 12:55:00,77.37,77.53,77.36,77.53,1800.0,60.6261,60.7514,60.6182,60.7514,1800.0
2015-10-09 13:00:00,77.61,77.91,77.61,77.91,300.0,60.8141,61.0492,60.8141,61.0492,300.0
2015-10-09 13:05:00,77.67,77.75,77.59,77.59,600.0,60.8612,60.9238,60.7985,60.7985,600.0
2015-10-09 13:10:00,77.39,77.51,77.38,77.5,400.0,60.6417,60.7358,60.6339,60.7279,400.0
2015-10-09 13:15:00,77.51,77.51,77.41,77.41,500.0,60.7358,60.7358,60.6574,60.6574,500.0
2015-10-09 13:20:00,77.45,77.5,77.41,77.44,600.0,60.6888,60.7279,60.6574,60.6809,600.0
2015-10-09 13:25:00,77.48,77.48,77.18,77.28,1000.0,60.7123,60.7123,60.4772,60.5556,1000.0
2015-10-09 13:30:00,77.08,77.08,76.9,76.93,500.0,60.3988,60.3988,60.2578,60.2813,500.0
2015-10-09 13:35:00,76.95,76.95,76.54,76.55,500.0,60.297,60.297,59.9757,59.9835,500.0
2015-10-09 13:40:00,76.44,76.65,76.44,76.65,200.0,59.8973,60.0619,59.8973,60.0619,200.0
2015-10-09 13:45:00,77.05,77.15,76.96,76.96,800.0,60.3753,60.4537,60.3048,60.3048,800.0
2015-10-09 13:50:00,77.02,77.05,76.94,76.94,1100.0,60.3518,60.3753,60.2891,60.2891,1100.0
2015-10-09 13:55:00,76.83,76.84,76.56,76.6,1300.0,60.2029,60.2108,59.9914,60.0227,1300.0
2015-10-09 14:00:00,76.71,76.91,76.71,76.73,1000.0,60.1089,60.2656,60.1089,60.1246,1000.0
2015-10-09 14:05:00,76.78,76.78,76.59,76.59,500.0,60.1638,60.1638,60.0149,60.0149,500.0
2015-10-09 14:10:00,76.6,76.6,76.6,76.6,100.0,60.0227,60.0227,60.0227,60.0227,100.0
2015-10-09 14:15:00,76.7,76.89,76.7,76.82,600.0,60.1011,60.25,60.1011,60.1951,600.0
2015-10-09 14:20:00,76.78,76.78,76.59,76.6,400.0,60.1638,60.1638,60.0149,60.0227,400.0
2015-10-09 14:25:00,76.9,77.09,76.9,77.09,300.0,60.2578,60.4067,60.2578,60.4067,300.0
2015-10-09 14:30:00,77.0,77.01,76.87,76.99,1000.0,60.3361,60.344,60.2343,60.3283,1000.0
2015-10-09 14:35:00,76.92,76.92,76.78,76.78,1300.0,60.2735,60.2735,60.1638,60.1638,1300.0
2015-10-09 14:40:00,76.68,76.81,76.67,76.81,800.0,60.0854,60.1873,60.0776,60.1873,800.0
2015-10-09 14:45:00,76.91,77.0,76.84,76.86,2100.0,60.2656,60.3361,60.2108,60.2264,2100.0
2015-10-09 14:50:00,77.06,77.45,77.06,77.45,800.0,60.3832,60.6888,60.3832,60.6888,800.0
2015-10-09 14:55:00,77.2,77.24,77.14,77.24,500.0,60.4929,60.5242,60.4458,60.5242,500.0
2015-10-09 15:00:00,77.16,77.16,77.16,77.16,200.0,60.4615,60.4615,60.4615,60.4615,200.0
2015-10-09 15:05:00,77.19,77.19,77.1,77.14,600.0,60.485,60.485,60.4145,60.4458,600.0
2015-10-09 15:10:00,77.09,77.09,76.93,77.0,1700.0,60.4067,60.4067,60.2813,60.3361,1700.0
2015-10-09 15:15:00,77.0,77.06,76.98,76.98,500.0,60.3361,60.3832,60.3205,60.3205,500.0
2015-10-09 15:20:00,77.05,77.06,76.84,76.84,1200.0,60.3753,60.3832,60.2108,60.2108,1200.0
2015-10-09 15:25:00,76.88,77.01,76.83,76.94,1700.0,60.2421,60.344,60.2029,60.2891,1700.0
2015-10-09 15:30:00,77.01,77.25,77.01,77.19,1000.0,60.344,60.532,60.344,60.485,1000.0
2015-10-09 15:35:00,77.26,77.26,76.91,76.91,1100.0,60.5399,60.5399,60.2656,60.2656,1100.0
2015-10-09 15:40:00,76.81,77.03,76.81,77.03,1500.0,60.1873,60.3597,60.1873,60.3597,1500.0
2015-10-09 15:45:00,77.06,77.06,76.93,77.02,1300.0,60.3832,60.3832,60.2813,60.3518,1300.0
2015-10-09 15:50:00,77.15,77.18,77.02,77.03,1200.0,60.4537,60.4772,60.3518,60.3597,1200.0
2015-10-09 15:55:00,76.97,77.0,76.85,76.92,1700.0,60.3126,60.3361,60.2186,60.2735,1700.0
2015-10-12 09:30:00,76.41,76.41,76.17,76.33,300.0,59.8738,59.8738,59.6858,59.8111,300.0
2015-10-12 09:35:00,76.5,76.51,76.46,76.51,300.0,59.9444,59.9522,59.913,59.9522,300.0
2015-10-12 09:40:00,76.44,76.44,76.25,76.25,300.0,59.8973,59.8973,59.7485,59.7485,300.0
2015-10-12 09:45:00,76.51,76.51,75.87,75.87,900.0,59.9522,59.9522,59.4507,59.4507,900.0
2015-10-12 09:50:00,75.62,75.96,75.62,75.96,800.0,59.2548,59.5212,59.2548,59.5212,800.0
2015-10-12 09:55:00,75.95,75.95,75.75,75.75,200.0,59.5134,59.5134,59.3567,59.3567,200.0
2015-10-12 10:00:00,75.62,76.08,75.61,76.08,1092.0,59.2548,59.6152,59.247,59.6152,1092.0
2015-10-12 10:05:00,76.5,76.5,76.34,76.34,800.0,59.9444,59.9444,59.819,59.819,800.0
2015-10-12 10:10:00,76.12,76.38,76.12,76.22,787.0,59.6466,59.8503,59.6466,59.7249,787.0
2015-10-12 10:15:00,76.1,76.1,75.94,75.94,600.0,59.6309,59.6309,59.5055,59.5055,600.0
2015-10-12 10:20:00,75.66,75.66,75.66,75.66,100.0,59.2861,59.2861,59.2861,59.2861,100.0
2015-10-12 10:25:00,75.49,75.49,75.48,75.48,200.0,59.1529,59.1529,59.1451,59.1451,200.0
2015-10-12 10:30:00,75.82,76.26,75.82,76.26,800.0,59.4115,59.7563,59.4115,59.7563,800.0
2015-10-12 10:35:00,76.22,76.42,76.18,76.18,800.0,59.7249,59.8817,59.6936,59.6936,800.0
2015-10-12 10:40:00,75.95,76.09,75.95,76.09,200.0,59.5134,59.6231,59.5134,59.6231,200.0
2015-10-12 10:45:00,76.04,76.1,75.99,76.1,600.0,59.5839,59.6309,59.5447,59.6309,600.0
2015-10-12 10:50:00,76.21,76.21,76.05,76.05,400.0,59.7171,59.7171,59.5917,59.5917,400.0
2015-10-12 10:55:00,76.09,76.1,75.93,75.93,600.0,59.6231,59.6309,59.4977,59.4977,600.0
2015-10-12 11:00:00,76.49,76.51,76.32,76.32,903.0,59.9365,59.9522,59.8033,59.8033,903.0
2015-10-12 11:05:00,76.33,76.38,76.29,76.29,1100.0,59.8111,59.8503,59.7798,59.7798,1100.0
2015-10-12 11:10:00,76.25,76.35,76.05,76.05,1250.0,59.7485,59.8268,59.5917,59.5917,1250.0
2015-10-12 11:15:00,76.04,76.04,76.04,76.04,100.0,59.5839,59.5839,59.5839,59.5839,100.0
2015-10-12 11:20:00,76.22,76.25,76.02,76.02,800.0,59.7249,59.7485,59.5682,59.5682,800.0
2015-10-12 11:25:00,76.11,76.11,75.93,75.95,400.0,59.6388,59.6388,59.4977,59.5134,400.0
2015-10-12 11:30:00,76.08,76.22,76.08,76.22,300.0,59.6152,59.7249,59.6152,59.7249,300.0
2015-10-12 11:35:00,76.17,76.28,76.04,76.2,1200.0,59.6858,59.772,59.5839,59.7093,1200.0
2015-10-12 11:40:00,76.21,76.22,76.21,76.22,200.0,59.7171,59.7249,59.7171,59.7249,200.0
2015-10-12 11:45:00,76.04,76.04,76.04,76.04,100.0,59.5839,59.5839,59.5839,59.5839,100.0
2015-10-12 11:50:00,75.88,75.89,75.88,75.89,500.0,59.4585,59.4664,59.4585,59.4664,500.0
2015-10-12 11:55:00,75.91,75.92,75.7,75.7,400.0,59.482,59.4899,59.3175,59.3175,400.0
2015-10-12 12:00:00,75.59,75.59,75.59,75.59,200.0,59.2313,59.2313,59.2313,59.2313,200.0
2015-10-12 12:05:00,75.55,75.64,75.55,75.59,600.0,59.1999,59.2705,59.1999,59.2313,600.0
2015-10-12 12:10:00,75.83,75.85,75.66,75.66,900.0,59.4194,59.435,59.2861,59.2861,900.0
2015-10-12 12:15:00,75.52,75.52,75.44,75.49,2500.0,59.1764,59.1764,59.1138,59.1529,2500.0
2015-10-12 12:20:00,75.46,75.46,75.32,75.32,1453.0,59.1294,59.1294,59.0197,59.0197,1453.0
2015-10-12 12:25:00,75.13,75.41,75.12,75.41,1300.0,58.8708,59.0902,58.863,59.0902,1300.0
2015-10-12 12:30:00,75.27,75.54,75.27,75.54,1100.0,58.9805,59.1921,58.9805,59.1921,1100.0
2015-10-12 12:35:00,75.54,75.63,75.47,75.52,3754.0,59.1921,59.2626,59.1373,59.1764,3754.0
2015-10-12 12:40:00,75.45,75.48,75.37,75.37,900.0,59.1216,59.1451,59.0589,59.0589,900.0
2015-10-12 12:45:00,75.4,75.44,75.33,75.39,1720.0,59.0824,59.1138,59.0276,59.0746,1720.0
2015-10-12 12:50:00,75.42,75.61,75.42,75.59,1000.0,59.0981,59.247,59.0981,59.2313,1000.0
2015-10-12 12:55:00,75.48,75.49,75.46,75.49,700.0,59.1451,59.1529,59.1294,59.1529,700.0
2015-10-12 13:00:00,75.48,75.73,75.42,75.73,2300.0,59.1451,59.341,59.0981,59.341,2300.0
2015-10-12 13:05:00,75.66,75.66,75.33,75.5,1454.0,59.2861,59.2861,59.0276,59.1608,1454.0
2015-10-12 13:10:00,75.47,75.47,75.4,75.44,900.0,59.1373,59.1373,59.0824,59.1138,900.0
2015-10-12 13:15:00,75.53,75.71,75.51,75.63,4649.0,59.1843,59.3253,59.1686,59.2626,4649.0
2015-10-12 13:20:00,75.75,76.05,75.75,76.05,1813.0,59.3567,59.5917,59.3567,59.5917,1813.0
2015-10-12 13:25:00,75.96,75.96,75.96,75.96,100.0,59.5212,59.5212,59.5212,59.5212,100.0
2015-10-12 13:30:00,75.91,75.91,75.66,75.81,800.0,59.482,59.482,59.2861,59.4037,800.0
2015-10-12 13:35:00,75.82,75.96,75.82,75.86,2424.0,59.4115,59.5212,59.4115,59.4429,2424.0
2015-10-12 13:40:00,75.82,75.97,75.82,75.96,600.0,59.4115,59.5291,59.4115,59.5212,600.0
2015-10-12 13:45:00,76.06,76.22,76.01,76.22,1230.0,59.5996,59.7249,59.5604,59.7249,1230.0
2015-10-12 13:50:00,76.17,76.18,76.07,76.18,1400.0,59.6858,59.6936,59.6074,59.6936,1400.0
2015-10-12 13:55:00,76.29,76.29,76.07,76.07,400.0,59.7798,59.7798,59.6074,59.6074,400.0
2015-10-12 14:00:00,76.12,76.12,76.12,76.12,300.0,59.6466,59.6466,59.6466,59.6466,300.0
2015-10-12 14:05:00,76.12,76.29,76.11,76.22,800.0,59.6466,59.7798,59.6388,59.7249,800.0
2015-10-12 14:10:00,76.15,76.23,76.13,76.16,700.0,59.6701,59.7328,59.6544,59.6779,700.0
2015-10-12 14:15:00,76.16,76.45,76.16,76.3,1400.0,59.6779,59.9052,59.6779,59.7876,1400.0
2015-10-12 14:20:00,76.33,76.35,76.3,76.3,600.0,59.8111,59.8268,59.7876,59.7876,600.0
2015-10-12 14:25:00,76.5,76.63,76.42,76.63,1500.0,59.9444,60.0462,59.8817,60.0462,1500.0
2015-10-12 14:30:00,76.59,76.76,76.59,76.75,1000.0,60.0149,60.1481,60.0149,60.1403,1000.0
2015-10-12 14:35:00,76.67,76.67,76.59,76.65,800.0,60.0776,60.0776,60.0149,60.0619,800.0
2015-10-12 14:40:00,76.87,77.0,76.87,76.87,1600.0,60.2343,60.3361,60.2343,60.2343,1600.0
2015-10-12 14:45:00,76.67,76.69,76.67,76.69,300.0,60.0776,60.0932,60.0776,60.0932,300.0
2015-10-12 14:50:00,76.65,76.65,76.59,76.59,1000.0,60.0619,60.0619,60.0149,60.0149,1000.0
2015-10-12 14:55:00,76.78,76.87,76.68,76.87,407.0,60.1638,60.2343,60.0854,60.2343,407.0
2015-10-12 15:00:00,76.77,76.87,76.77,76.86,1050.0,60.1559,60.2343,60.1559,60.2264,1050.0
2015-10-12 15:05:00,76.98,77.12,76.98,77.12,400.0,60.3205,60.4302,60.3205,60.4302,400.0
2015-10-12 15:10:00,77.5,77.56,77.33,77.34,700.0,60.7279,60.775,60.5947,60.6026,700.0
2015-10-12 15:15:00,77.39,77.56,77.37,77.56,700.0,60.6417,60.775,60.6261,60.775,700.0
2015-10-12 15:20:00,77.56,77.84,77.52,77.83,2550.0,60.775,60.9944,60.7436,60.9865,2550.0
2015-10-12 15:25:00,77.75,77.75,77.63,77.63,500.0,60.9238,60.9238,60.8298,60.8298,500.0
2015-10-12 15:30:00,77.73,77.83,77.7,77.7,700.0,60.9082,60.9865,60.8847,60.8847,700.0
2015-10-12 15:35:00,77.65,77.8,77.62,77.79,1500.0,60.8455,60.963,60.822,60.9552,1500.0
2015-10-12 15:40:00,77.78,77.85,77.54,77.54,1200.0,60.9473,61.0022,60.7593,60.7593,1200.0
2015-10-12 15:45:00,77.48,77.48,77.16,77.29,1700.0,60.7123,60.7123,60.4615,60.5634,1700.0
2015-10-12 15:50:00,77.25,77.25,77.01,77.04,2000.0,60.532,60.532,60.344,60.3675,2000.0
2015-10-12 15:55:00,77.01,77.05,76.78,76.86,2057.0,60.344,60.3753,60.1638,60.2264,2057.0
2015-10-13 09:35:00,76.07,76.21,76.07,76.19,300.0,59.6074,59.7171,59.6074,59.7014,300.0
2015-10-13 09:40:00,76.44,77.0,76.42,77.0,400.0,59.8973,60.3361,59.8817,60.3361,400.0
2015-10-13 09:45:00,77.2,77.26,77.07,77.26,940.0,60.4929,60.5399,60.391,60.5399,940.0
2015-10-13 09:50:00,77.42,77.43,76.99,76.99,520.0,60.6653,60.6731,60.3283,60.3283,520.0
2015-10-13 09:55:00,76.86,77.05,76.81,77.05,700.0,60.2264,60.3753,60.1873,60.3753,700.0
2015-10-13 10:00:00,77.45,77.64,77.45,77.64,400.0,60.6888,60.8376,60.6888,60.8376,400.0
2015-10-13 10:05:00,77.57,77.65,77.22,77.22,651.0,60.7828,60.8455,60.5085,60.5085,651.0
2015-10-13 10:10:00,77.44,77.79,77.44,77.54,500.0,60.6809,60.9552,60.6809,60.7593,500.0
2015-10-13 10:15:00,77.26,77.42,77.22,77.22,500.0,60.5399,60.6653,60.5085,60.5085,500.0
2015-10-13 10:20:00,77.38,77.39,76.98,76.98,607.0,60.6339,60.6417,60.3205,60.3205,607.0
2015-10-13 10:25:00,77.04,77.46,77.04,77.46,500.0,60.3675,60.6966,60.3675,60.6966,500.0
2015-10-13 10:30:00,77.19,77.31,77.0,77.18,2300.0,60.485,60.5791,60.3361,60.4772,2300.0
2015-10-13 10:35:00,77.56,77.56,77.3,77.44,1200.0,60.775,60.775,60.5712,60.6809,1200.0
2015-10-13 10:40:00,77.58,77.58,77.45,77.53,400.0,60.7906,60.7906,60.6888,60.7514,400.0
2015-10-13 10:45:00,77.9,77.9,77.68,77.78,800.0,61.0414,61.0414,60.869,60.9473,800.0
2015-10-13 10:50:00,77.85,77.86,77.39,77.53,593.0,61.0022,61.01,60.6417,60.7514,593.0
2015-10-13 10:55:00,77.66,77.76,77.57,77.6,1000.0,60.8533,60.9317,60.7828,60.8063,1000.0
2015-10-13 11:00:00,77.46,77.46,77.46,77.46,100.0,60.6966,60.6966,60.6966,60.6966,100.0
2015-10-13 11:05:00,77.86,77.86,77.71,77.71,200.0,61.01,61.01,60.8925,60.8925,200.0
2015-10-13 11:10:00,77.61,77.71,77.59,77.59,500.0,60.8141,60.8925,60.7985,60.7985,500.0
2015-10-13 11:15:00,77.17,77.32,77.17,77.27,400.0,60.4694,60.5869,60.4694,60.5477,400.0
2015-10-13 11:20:00,77.26,77.27,77.11,77.13,700.0,60.5399,60.5477,60.4223,60.438,700.0
2015-10-13 11:25:00,77.07,77.07,76.73,76.84,800.0,60.391,60.391,60.1246,60.2108,800.0
2015-10-13 11:30:00,76.84,76.84,76.84,76.84,0.0,60.2108,60.2108,60.2108,60.2108,0.0
2015-10-13 11:35:00,77.0,77.32,77.0,77.32,500.0,60.3361,60.5869,60.3361,60.5869,500.0
2015-10-13 11:40:00,77.26,77.26,77.07,77.2,700.0,60.5399,60.5399,60.391,60.4929,700.0
2015-10-13 11:45:00,77.22,77.22,77.06,77.2,700.0,60.5085,60.5085,60.3832,60.4929,700.0
2015-10-13 11:50:00,77.15,77.18,77.08,77.18,625.0,60.4537,60.4772,60.3988,60.4772,625.0
2015-10-13 11:55:00,77.31,77.31,77.16,77.18,300.0,60.5791,60.5791,60.4615,60.4772,300.0
2015-10-13 12:00:00,77.39,77.39,77.24,77.24,400.0,60.6417,60.6417,60.5242,60.5242,400.0
2015-10-13 12:05:00,77.13,77.19,77.13,77.19,200.0,60.438,60.485,60.438,60.485,200.0
2015-10-13 12:10:00,77.06,77.1,77.06,77.1,300.0,60.3832,60.4145,60.3832,60.4145,300.0
2015-10-13 12:15:00,77.12,77.12,76.93,76.93,1700.0,60.4302,60.4302,60.2813,60.2813,1700.0
2015-10-13 12:20:00,76.97,77.16,76.97,77.16,600.0,60.3126,60.4615,60.3126,60.4615,600.0
2015-10-13 12:25:00,77.04,77.12,77.03,77.12,800.0,60.3675,60.4302,60.3597,60.4302,800.0
2015-10-13 12:30:00,77.12,77.12,77.12,77.12,0.0,60.4302,60.4302,60.4302,60.4302,0.0
2015-10-13 12:35:00,77.21,77.22,77.19,77.19,400.0,60.5007,60.5085,60.485,60.485,400.0
2015-10-13 12:40:00,77.26,77.26,77.07,77.07,300.0,60.5399,60.5399,60.391,60.391,300.0
2015-10-13 12:45:00,77.06,77.1,77.06,77.1,700.0,60.3832,60.4145,60.3832,60.4145,700.0
2015-10-13 12:50:00,76.92,76.92,76.92,76.92,100.0,60.2735,60.2735,60.2735,60.2735,100.0
2015-10-13 12:55:00,76.98,76.98,76.98,76.98,100.0,60.3205,60.3205,60.3205,60.3205,100.0
2015-10-13 13:00:00,76.74,76.77,76.71,76.72,400.0,60.1324,60.1559,60.1089,60.1167,400.0
2015-10-13 13:05:00,77.0,77.0,76.97,76.97,200.0,60.3361,60.3361,60.3126,60.3126,200.0
2015-10-13 13:10:00,76.99,77.16,76.99,77.16,1400.0,60.3283,60.4615,60.3283,60.4615,1400.0
2015-10-13 13:15:00,77.16,77.16,77.16,77.16,0.0,60.4615,60.4615,60.4615,60.4615,0.0
2015-10-13 13:20:00,76.98,76.98,76.98,76.98,100.0,60.3205,60.3205,60.3205,60.3205,100.0
2015-10-13 13:25:00,76.83,76.93,76.79,76.85,2100.0,60.2029,60.2813,60.1716,60.2186,2100.0
2015-10-13 13:30:00,76.72,76.75,76.72,76.75,300.0,60.1167,60.1403,60.1167,60.1403,300.0
2015-10-13 13:35:00,76.71,76.78,76.71,76.78,300.0,60.1089,60.1638,60.1089,60.1638,300.0
2015-10-13 13:40:00,76.64,76.64,76.54,76.54,300.0,60.0541,60.0541,59.9757,59.9757,300.0
2015-10-13 13:45:00,76.62,76.62,76.43,76.43,500.0,60.0384,60.0384,59.8895,59.8895,500.0
2015-10-13 13:50:00,76.46,76.49,76.32,76.32,700.0,59.913,59.9365,59.8033,59.8033,700.0
2015-10-13 13:55:00,76.35,76.38,76.35,76.38,400.0,59.8268,59.8503,59.8268,59.8503,400.0
2015-10-13 14:00:00,76.32,76.36,76.27,76.36,400.0,59.8033,59.8347,59.7641,59.8347,400.0
2015-10-13 14:05:00,76.42,76.51,76.42,76.51,400.0,59.8817,59.9522,59.8817,59.9522,400.0
2015-10-13 14:10:00,76.57,76.8,76.57,76.76,900.0,59.9992,60.1794,59.9992,60.1481,900.0
2015-10-13 14:15:00,76.66,76.84,76.66,76.84,400.0,60.0697,60.2108,60.0697,60.2108,400.0
2015-10-13 14:20:00,76.71,76.71,76.6,76.6,300.0,60.1089,60.1089,60.0227,60.0227,300.0
2015-10-13 14:25:00,76.75,76.75,76.75,76.75,100.0,60.1403,60.1403,60.1403,60.1403,100.0
2015-10-13 14:30:00,76.66,76.68,76.66,76.68,200.0,60.0697,60.0854,60.0697,60.0854,200.0
2015-10-13 14:35:00,76.7,76.88,76.7,76.72,800.0,60.1011,60.2421,60.1011,60.1167,800.0
2015-10-13 14:40:00,76.63,76.63,76.54,76.54,300.0,60.0462,60.0462,59.9757,59.9757,300.0
2015-10-13 14:45:00,76.63,76.66,76.63,76.66,200.0,60.0462,60.0697,60.0462,60.0697,200.0
2015-10-13 14:50:00,76.5,76.5,76.44,76.44,400.0,59.9444,59.9444,59.8973,59.8973,400.0
2015-10-13 14:55:00,76.52,76.62,76.52,76.62,300.0,59.96,60.0384,59.96,60.0384,300.0
2015-10-13 15:00:00,76.6,76.65,76.48,76.48,500.0,60.0227,60.0619,59.9287,59.9287,500.0
2015-10-13 15:05:00,76.41,76.41,76.33,76.34,700.0,59.8738,59.8738,59.8111,59.819,700.0
2015-10-13 15:10:00,76.29,76.33,76.17,76.28,900.0,59.7798,59.8111,59.6858,59.772,900.0
2015-10-13 15:15:00,76.3,76.3,76.14,76.17,500.0,59.7876,59.7876,59.6623,59.6858,500.0
2015-10-13 15:20:00,76.13,76.13,76.13,76.13,100.0,59.6544,59.6544,59.6544,59.6544,100.0
2015-10-13 15:25:00,76.0,76.09,75.97,76.09,700.0,59.5526,59.6231,59.5291,59.6231,700.0
2015-10-13 15:30:00,76.18,76.22,75.99,76.06,900.0,59.6936,59.7249,59.5447,59.5996,900.0
2015-10-13 15:35:00,76.11,76.17,76.07,76.16,600.0,59.6388,59.6858,59.6074,59.6779,600.0
2015-10-13 15:40:00,76.19,76.19,75.98,75.98,700.0,59.7014,59.7014,59.5369,59.5369,700.0
2015-10-13 15:45:00,75.87,76.03,75.87,75.99,900.0,59.4507,59.5761,59.4507,59.5447,900.0
2015-10-13 15:50:00,75.96,76.13,75.88,75.94,1000.0,59.5212,59.6544,59.4585,59.5055,1000.0
2015-10-13 15:55:00,76.15,76.25,76.09,76.24,1424.0,59.6701,59.7485,59.6231,59.7406,1424.0
2015-10-14 09:30:00,75.81,75.81,75.44,75.47,300.0,59.4037,59.4037,59.1138,59.1373,300.0
2015-10-14 09:35:00,75.75,76.26,75.75,76.26,800.0,59.3567,59.7563,59.3567,59.7563,800.0
2015-10-14 09:40:00,76.26,76.56,76.26,76.56,800.0,59.7563,59.9914,59.7563,59.9914,800.0
2015-10-14 09:45:00,76.24,76.53,76.04,76.04,900.0,59.7406,59.9679,59.5839,59.5839,900.0
2015-10-14 09:50:00,75.91,76.17,75.8,76.17,800.0,59.482,59.6858,59.3958,59.6858,800.0
2015-10-14 09:55:00,76.31,76.31,76.31,76.31,100.0,59.7955,59.7955,59.7955,59.7955,100.0
2015-10-14 10:00:00,76.08,76.13,75.85,76.02,1220.0,59.6152,59.6544,59.435,59.5682,1220.0
2015-10-14 10:05:00,75.9,76.22,75.9,76.22,300.0,59.4742,59.7249,59.4742,59.7249,300.0
2015-10-14 10:10:00,75.99,75.99,75.83,75.84,1900.0,59.5447,59.5447,59.4194,59.4272,1900.0
2015-10-14 10:15:00,75.73,75.73,75.61,75.61,440.0,59.341,59.341,59.247,59.247,440.0
2015-10-14 10:20:00,75.4,75.6,75.4,75.47,779.0,59.0824,59.2391,59.0824,59.1373,779.0
2015-10-14 10:25:00,75.09,75.4,75.09,75.28,1000.0,58.8395,59.0824,58.8395,58.9884,1000.0
2015-10-14 10:30:00,75.24,75.39,75.24,75.39,300.0,58.957,59.0746,58.957,59.0746,300.0
2015-10-14 10:35:00,75.52,75.52,75.35,75.35,300.0,59.1764,59.1764,59.0432,59.0432,300.0
2015-10-14 10:40:00,75.32,75.33,75.25,75.25,696.0,59.0197,59.0276,58.9649,58.9649,696.0
2015-10-14 10:45:00,75.18,75.18,75.12,75.15,500.0,58.91,58.91,58.863,58.8865,500.0
2015-10-14 10:50:00,75.07,75.07,74.96,74.96,658.0,58.8238,58.8238,58.7376,58.7376,658.0
2015-10-14 10:55:00,74.98,75.06,74.87,75.06,750.0,58.7533,58.816,58.6671,58.816,750.0
2015-10-14 11:00:00,74.95,75.29,74.89,75.29,1366.0,58.7298,58.9962,58.6828,58.9962,1366.0
2015-10-14 11:05:00,75.25,75.35,75.06,75.23,1400.0,58.9649,59.0432,58.816,58.9492,1400.0
2015-10-14 11:10:00,75.31,75.48,75.25,75.25,900.0,59.0119,59.1451,58.9649,58.9649,900.0
2015-10-14 11:15:00,75.03,75.49,75.03,75.45,900.0,58.7925,59.1529,58.7925,59.1216,900.0
2015-10-14 11:20:00,75.33,75.34,75.33,75.34,200.0,59.0276,59.0354,59.0276,59.0354,200.0
2015-10-14 11:25:00,75.57,75.57,75.57,75.57,100.0,59.2156,59.2156,59.2156,59.2156,100.0
2015-10-14 11:30:00,75.12,75.12,75.08,75.08,300.0,58.863,58.863,58.8317,58.8317,300.0
2015-10-14 11:35:00,75.4,75.4,75.4,75.4,100.0,59.0824,59.0824,59.0824,59.0824,100.0
2015-10-14 11:40:00,75.73,75.73,75.33,75.33,307.0,59.341,59.341,59.0276,59.0276,307.0
2015-10-14 11:45:00,75.39,75.39,75.04,75.04,400.0,59.0746,59.0746,58.8003,58.8003,400.0
2015-10-14 11:50:00,75.07,75.44,75.07,75.39,508.0,58.8238,59.1138,58.8238,59.0746,508.0
2015-10-14 11:55:00,75.32,75.32,75.32,75.32,100.0,59.0197,59.0197,59.0197,59.0197,100.0
2015-10-14 12:00:00,75.27,75.27,75.27,75.27,100.0,58.9805,58.9805,58.9805,58.9805,100.0
2015-10-14 12:05:00,75.12,75.2,75.11,75.12,953.0,58.863,58.9257,58.8552,58.863,953.0
2015-10-14 12:10:00,75.12,75.12,75.12,75.12,0.0,58.863,58.863,58.863,58.863,0.0
2015-10-14 12:15:00,75.31,75.31,75.3,75.3,200.0,59.0119,59.0119,59.0041,59.0041,200.0
2015-10-14 12:20:00,75.79,75.79,75.79,75.79,100.0,59.388,59.388,59.388,59.388,100.0
2015-10-14 12:25:00,75.79,75.79,75.79,75.79,0.0,59.388,59.388,59.388,59.388,0.0
2015-10-14 12:30:00,75.56,75.57,75.56,75.57,200.0,59.2078,59.2156,59.2078,59.2156,200.0
2015-10-14 12:35:00,75.57,75.57,75.57,75.57,0.0,59.2156,59.2156,59.2156,59.2156,0.0
2015-10-14 12:40:00,75.87,75.87,75.72,75.8,600.0,59.4507,59.4507,59.3332,59.3958,600.0
2015-10-14 12:45:00,76.14,76.27,76.14,76.27,300.0,59.6623,59.7641,59.6623,59.7641,300.0
2015-10-14 12:50:00,76.27,76.27,76.27,76.27,0.0,59.7641,59.7641,59.7641,59.7641,0.0
2015-10-14 12:55:00,76.27,76.27,76.27,76.27,0.0,59.7641,59.7641,59.7641,59.7641,0.0
2015-10-14 13:00:00,75.76,75.76,75.76,75.76,100.0,59.3645,59.3645,59.3645,59.3645,100.0
2015-10-14 13:05:00,75.76,75.76,75.76,75.76,0.0,59.3645,59.3645,59.3645,59.3645,0.0
2015-10-14 13:10:00,75.76,75.76,75.76,75.76,0.0,59.3645,59.3645,59.3645,59.3645,0.0
2015-10-14 13:15:00,76.07,76.21,75.99,75.99,500.0,59.6074,59.7171,59.5447,59.5447,500.0
2015-10-14 13:20:00,75.83,75.83,75.8,75.8,200.0,59.4194,59.4194,59.3958,59.3958,200.0
2015-10-14 13:25:00,75.79,75.92,75.79,75.84,500.0,59.388,59.4899,59.388,59.4272,500.0
2015-10-14 13:30:00,75.86,76.01,75.82,76.01,700.0,59.4429,59.5604,59.4115,59.5604,700.0
2015-10-14 13:35:00,75.99,75.99,75.99,75.99,100.0,59.5447,59.5447,59.5447,59.5447,100.0
2015-10-14 13:40:00,75.85,75.96,75.85,75.96,866.0,59.435,59.5212,59.435,59.5212,866.0
2015-10-14 13:45:00,75.96,75.96,75.96,75.96,0.0,59.5212,59.5212,59.5212,59.5212,0.0
2015-10-14 13:50:00,76.25,76.27,76.25,76.25,300.0,59.7485,59.7641,59.7485,59.7485,300.0
2015-10-14 13:55:00,76.25,76.33,76.18,76.31,500.0,59.7485,59.8111,59.6936,59.7955,500.0
2015-10-14 14:00:00,76.4,76.4,76.19,76.19,649.0,59.866,59.866,59.7014,59.7014,649.0
2015-10-14 14:05:00,76.0,76.0,75.97,76.0,1200.0,59.5526,59.5526,59.5291,59.5526,1200.0
2015-10-14 14:10:00,75.98,76.15,75.98,76.15,818.0,59.5369,59.6701,59.5369,59.6701,818.0
2015-10-14 14:15:00,76.0,76.0,75.95,75.95,300.0,59.5526,59.5526,59.5134,59.5134,300.0
2015-10-14 14:20:00,76.0,76.07,75.99,75.99,700.0,59.5526,59.6074,59.5447,59.5447,700.0
2015-10-14 14:25:00,76.01,76.06,75.98,76.02,400.0,59.5604,59.5996,59.5369,59.5682,400.0
2015-10-14 14:30:00,75.97,76.02,75.97,76.01,810.0,59.5291,59.5682,59.5291,59.5604,810.0
2015-10-14 14:35:00,76.04,76.04,76.04,76.04,204.0,59.5839,59.5839,59.5839,59.5839,204.0
2015-10-14 14:40:00,75.87,75.87,75.8,75.81,300.0,59.4507,59.4507,59.3958,59.4037,300.0
2015-10-14 14:45:00,75.85,75.97,75.85,75.92,600.0,59.435,59.5291,59.435,59.4899,600.0
2015-10-14 14:50:00,75.94,75.98,75.8,75.8,600.0,59.5055,59.5369,59.3958,59.3958,600.0
2015-10-14 14:55:00,75.8,75.8,75.8,75.8,0.0,59.3958,59.3958,59.3958,59.3958,0.0
2015-10-14 15:00:00,76.15,76.15,76.15,76.15,100.0,59.6701,59.6701,59.6701,59.6701,100.0
2015-10-14 15:05:00,76.25,76.28,76.16,76.16,400.0,59.7485,59.772,59.6779,59.6779,400.0
2015-10-14 15:10:00,76.17,76.2,76.17,76.18,300.0,59.6858,59.7093,59.6858,59.6936,300.0
2015-10-14 15:15:00,76.06,76.11,76.06,76.08,700.0,59.5996,59.6388,59.5996,59.6152,700.0
2015-10-14 15:20:00,76.18,76.18,76.12,76.12,400.0,59.6936,59.6936,59.6466,59.6466,400.0
2015-10-14 15:25:00,76.24,76.25,76.19,76.19,400.0,59.7406,59.7485,59.7014,59.7014,400.0
2015-10-14 15:30:00,76.42,76.42,76.42,76.42,200.0,59.8817,59.8817,59.8817,59.8817,200.0
2015-10-14 15:35:00,76.36,76.36,76.29,76.29,200.0,59.8347,59.8347,59.7798,59.7798,200.0
2015-10-14 15:40:00,76.36,76.48,76.36,76.48,700.0,59.8347,59.9287,59.8347,59.9287,700.0
2015-10-14 15:45:00,76.46,76.46,76.28,76.42,600.0,59.913,59.913,59.772,59.8817,600.0
2015-10-14 15:50:00,76.29,76.43,76.23,76.27,1050.0,59.7798,59.8895,59.7328,59.7641,1050.0
2015-10-14 15:55:00,76.29,76.51,76.26,76.49,1300.0,59.7798,59.9522,59.7563,59.9365,1300.0
2015-10-15 09:30:00,76.51,76.51,76.36,76.36,200.0,59.9522,59.9522,59.8347,59.8347,200.0
2015-10-15 09:35:00,76.0,76.0,75.71,75.71,300.0,59.5526,59.5526,59.3253,59.3253,300.0
2015-10-15 09:40:00,75.91,75.91,75.68,75.71,1000.0,59.482,59.482,59.3018,59.3253,1000.0
2015-10-15 09:45:00,75.9,76.0,75.75,75.75,800.0,59.4742,59.5526,59.3567,59.3567,800.0
2015-10-15 09:50:00,75.83,76.19,75.8,76.19,2287.0,59.4194,59.7014,59.3958,59.7014,2287.0
2015-10-15 09:55:00,76.14,76.2,75.94,75.94,3800.0,59.6623,59.7093,59.5055,59.5055,3800.0
2015-10-15 10:00:00,76.03,76.4,75.94,76.35,900.0,59.5761,59.866,59.5055,59.8268,900.0
2015-10-15 10:05:00,76.41,76.5,76.41,76.5,200.0,59.8738,59.9444,59.8738,59.9444,200.0
2015-10-15 10:10:00,76.52,76.65,76.52,76.54,400.0,59.96,60.0619,59.96,59.9757,400.0
2015-10-15 10:15:00,76.47,76.47,76.35,76.35,300.0,59.9208,59.9208,59.8268,59.8268,300.0
2015-10-15 10:20:00,76.25,76.25,76.06,76.06,600.0,59.7485,59.7485,59.5996,59.5996,600.0
2015-10-15 10:25:00,75.98,76.11,75.95,76.11,1300.0,59.5369,59.6388,59.5134,59.6388,1300.0
2015-10-15 10:30:00,75.85,76.1,75.85,76.1,500.0,59.435,59.6309,59.435,59.6309,500.0
2015-10-15 10:35:00,76.1,76.1,75.88,75.99,2513.0,59.6309,59.6309,59.4585,59.5447,2513.0
2015-10-15 10:40:00,76.08,76.08,75.81,75.86,1500.0,59.6152,59.6152,59.4037,59.4429,1500.0
2015-10-15 10:45:00,75.88,75.88,75.6,75.6,2600.0,59.4585,59.4585,59.2391,59.2391,2600.0
2015-10-15 10:50:00,75.66,75.67,75.48,75.48,1866.0,59.2861,59.294,59.1451,59.1451,1866.0
2015-10-15 10:55:00,75.54,75.54,75.49,75.49,700.0,59.1921,59.1921,59.1529,59.1529,700.0
2015-10-15 11:00:00,75.36,75.41,75.0,75.0,6600.0,59.0511,59.0902,58.769,58.769,6600.0
2015-10-15 11:05:00,74.95,75.08,74.67,74.69,2578.0,58.7298,58.8317,58.5104,58.5261,2578.0
2015-10-15 11:10:00,74.66,74.95,74.66,74.85,1400.0,58.5026,58.7298,58.5026,58.6514,1400.0
2015-10-15 11:15:00,75.03,75.03,74.94,74.94,200.0,58.7925,58.7925,58.722,58.722,200.0
2015-10-15 11:20:00,74.94,74.94,74.94,74.94,0.0,58.722,58.722,58.722,58.722,0.0
2015-10-15 11:25:00,74.67,74.67,74.41,74.48,894.0,58.5104,58.5104,58.3067,58.3615,894.0
2015-10-15 11:30:00,74.45,74.47,74.4,74.47,400.0,58.338,58.3537,58.2988,58.3537,400.0
2015-10-15 11:35:00,74.34,74.34,74.28,74.28,525.0,58.2518,58.2518,58.2048,58.2048,525.0
2015-10-15 11:40:00,74.28,74.33,74.19,74.24,1300.0,58.2048,58.244,58.1343,58.1734,1300.0
2015-10-15 11:45:00,74.24,74.24,74.24,74.24,0.0,58.1734,58.1734,58.1734,58.1734,0.0
2015-10-15 11:50:00,74.14,74.24,74.11,74.24,850.0,58.0951,58.1734,58.0716,58.1734,850.0
2015-10-15 11:55:00,74.14,74.14,74.14,74.14,200.0,58.0951,58.0951,58.0951,58.0951,200.0
2015-10-15 12:00:00,74.17,74.38,74.01,74.38,1400.0,58.1186,58.2832,57.9932,58.2832,1400.0
2015-10-15 12:05:00,74.41,74.41,74.36,74.36,200.0,58.3067,58.3067,58.2675,58.2675,200.0
2015-10-15 12:10:00,74.49,74.63,74.49,74.63,300.0,58.3693,58.479,58.3693,58.479,300.0
2015-10-15 12:15:00,74.63,75.05,74.63,75.05,1400.0,58.479,58.8082,58.479,58.8082,1400.0
2015-10-15 12:20:00,75.1,75.14,75.1,75.14,200.0,58.8473,58.8787,58.8473,58.8787,200.0
2015-10-15 12:25:00,75.18,75.18,75.18,75.18,600.0,58.91,58.91,58.91,58.91,600.0
2015-10-15 12:30:00,75.18,75.18,75.18,75.18,0.0,58.91,58.91,58.91,58.91,0.0
2015-10-15 12:35:00,75.32,75.32,75.32,75.32,100.0,59.0197,59.0197,59.0197,59.0197,100.0
2015-10-15 12:40:00,75.23,75.29,75.19,75.29,600.0,58.9492,58.9962,58.9179,58.9962,600.0
2015-10-15 12:45:00,75.64,75.65,75.64,75.65,200.0,59.2705,59.2783,59.2705,59.2783,200.0
2015-10-15 12:50:00,75.87,76.0,75.67,75.67,2500.0,59.4507,59.5526,59.294,59.294,2500.0
2015-10-15 12:55:00,75.81,75.81,75.81,75.81,100.0,59.4037,59.4037,59.4037,59.4037,100.0
2015-10-15 13:00:00,75.91,75.91,75.91,75.91,278.0,59.482,59.482,59.482,59.482,278.0
2015-10-15 13:05:00,75.94,75.94,75.84,75.84,300.0,59.5055,59.5055,59.4272,59.4272,300.0
2015-10-15 13:10:00,75.84,75.84,75.84,75.84,0.0,59.4272,59.4272,59.4272,59.4272,0.0
2015-10-15 13:15:00,75.89,75.92,75.89,75.92,200.0,59.4664,59.4899,59.4664,59.4899,200.0
2015-10-15 13:20:00,75.87,75.87,75.77,75.77,600.0,59.4507,59.4507,59.3723,59.3723,600.0
2015-10-15 13:25:00,75.81,75.99,75.8,75.88,900.0,59.4037,59.5447,59.3958,59.4585,900.0
2015-10-15 13:30:00,75.92,75.92,75.92,75.92,100.0,59.4899,59.4899,59.4899,59.4899,100.0
2015-10-15 13:35:00,75.92,75.92,75.92,75.92,0.0,59.4899,59.4899,59.4899,59.4899,0.0
2015-10-15 13:40:00,75.72,75.72,75.72,75.72,100.0,59.3332,59.3332,59.3332,59.3332,100.0
2015-10-15 13:45:00,75.73,75.8,75.73,75.8,200.0,59.341,59.3958,59.341,59.3958,200.0
2015-10-15 13:50:00,75.76,75.77,75.75,75.77,400.0,59.3645,59.3723,59.3567,59.3723,400.0
2015-10-15 13:55:00,75.75,75.83,75.75,75.82,600.0,59.3567,59.4194,59.3567,59.4115,600.0
2015-10-15 14:00:00,75.83,75.89,75.83,75.89,600.0,59.4194,59.4664,59.4194,59.4664,600.0
2015-10-15 14:05:00,75.83,75.83,75.77,75.79,300.0,59.4194,59.4194,59.3723,59.388,300.0
2015-10-15 14:10:00,75.92,76.0,75.92,75.99,700.0,59.4899,59.5526,59.4899,59.5447,700.0
2015-10-15 14:15:00,75.94,75.99,75.91,75.99,1400.0,59.5055,59.5447,59.482,59.5447,1400.0
2015-10-15 14:20:00,75.97,75.98,75.93,75.94,1100.0,59.5291,59.5369,59.4977,59.5055,1100.0
2015-10-15 14:25:00,75.99,75.99,75.88,75.89,1000.0,59.5447,59.5447,59.4585,59.4664,1000.0
2015-10-15 14:30:00,76.0,76.13,75.97,76.13,700.0,59.5526,59.6544,59.5291,59.6544,700.0
2015-10-15 14:35:00,76.15,76.24,76.15,76.24,600.0,59.6701,59.7406,59.6701,59.7406,600.0
2015-10-15 14:40:00,76.36,76.42,76.36,76.42,400.0,59.8347,59.8817,59.8347,59.8817,400.0
2015-10-15 14:45:00,76.46,76.56,76.46,76.56,1500.0,59.913,59.9914,59.913,59.9914,1500.0
2015-10-15 14:50:00,76.56,76.56,76.41,76.44,800.0,59.9914,59.9914,59.8738,59.8973,800.0
2015-10-15 14:55:00,76.49,76.58,76.37,76.41,900.0,59.9365,60.007,59.8425,59.8738,900.0
2015-10-15 15:00:00,76.4,76.53,76.36,76.48,400.0,59.866,59.9679,59.8347,59.9287,400.0
2015-10-15 15:05:00,76.45,76.49,76.35,76.35,500.0,59.9052,59.9365,59.8268,59.8268,500.0
2015-10-15 15:10:00,76.24,76.26,76.12,76.23,1400.0,59.7406,59.7563,59.6466,59.7328,1400.0
2015-10-15 15:15:00,76.18,76.19,76.09,76.15,1400.0,59.6936,59.7014,59.6231,59.6701,1400.0
2015-10-15 15:20:00,76.23,76.27,76.07,76.1,1700.0,59.7328,59.7641,59.6074,59.6309,1700.0
2015-10-15 15:25:00,76.1,76.25,75.97,76.25,1200.0,59.6309,59.7485,59.5291,59.7485,1200.0
2015-10-15 15:30:00,76.15,76.15,75.84,75.84,1600.0,59.6701,59.6701,59.4272,59.4272,1600.0
2015-10-15 15:35:00,75.84,75.84,75.61,75.77,1900.0,59.4272,59.4272,59.247,59.3723,1900.0
2015-10-15 15:40:00,75.65,75.72,75.6,75.69,1700.0,59.2783,59.3332,59.2391,59.3096,1700.0
2015-10-15 15:45:00,75.82,75.89,75.78,75.83,1300.0,59.4115,59.4664,59.3802,59.4194,1300.0
2015-10-15 15:50:00,75.88,75.94,75.71,75.71,2732.0,59.4585,59.5055,59.3253,59.3253,2732.0
2015-10-15 15:55:00,75.69,75.71,75.59,75.66,3300.0,59.3096,59.3253,59.2313,59.2861,3300.0
2015-10-16 09:30:00,76.32,76.32,76.32,76.32,100.0,59.8033,59.8033,59.8033,59.8033,100.0
2015-10-16 09:35:00,76.62,77.58,76.5,77.53,3268.0,60.0384,60.7906,59.9444,60.7514,3268.0
2015-10-16 09:40:00,77.52,77.97,77.52,77.97,7500.0,60.7436,61.0962,60.7436,61.0962,7500.0
2015-10-16 09:45:00,77.76,77.95,76.83,76.83,3398.0,60.9317,61.0806,60.2029,60.2029,3398.0
2015-10-16 09:50:00,76.82,77.14,76.82,76.84,2607.0,60.1951,60.4458,60.1951,60.2108,2607.0
2015-10-16 09:55:00,76.96,76.96,76.56,76.56,700.0,60.3048,60.3048,59.9914,59.9914,700.0
2015-10-16 10:00:00,76.42,77.01,76.32,77.01,5003.0,59.8817,60.344,59.8033,60.344,5003.0
2015-10-16 10:05:00,76.97,77.07,76.87,76.95,1200.0,60.3126,60.391,60.2343,60.297,1200.0
2015-10-16 10:10:00,76.94,77.15,76.93,77.12,999.0,60.2891,60.4537,60.2813,60.4302,999.0
2015-10-16 10:15:00,76.95,77.26,76.85,77.05,1250.0,60.297,60.5399,60.2186,60.3753,1250.0
2015-10-16 10:20:00,76.99,76.99,76.88,76.98,800.0,60.3283,60.3283,60.2421,60.3205,800.0
2015-10-16 10:25:00,77.0,77.0,76.89,76.96,1035.0,60.3361,60.3361,60.25,60.3048,1035.0
2015-10-16 10:30:00,76.92,76.97,76.83,76.89,2000.0,60.2735,60.3126,60.2029,60.25,2000.0
2015-10-16 10:35:00,77.01,77.36,76.95,77.36,2430.0,60.344,60.6182,60.297,60.6182,2430.0
2015-10-16 10:40:00,77.3,77.3,77.13,77.24,1800.0,60.5712,60.5712,60.438,60.5242,1800.0
2015-10-16 10:45:00,77.17,77.17,77.0,77.0,607.0,60.4694,60.4694,60.3361,60.3361,607.0
2015-10-16 10:50:00,76.89,77.24,76.85,77.21,1050.0,60.25,60.5242,60.2186,60.5007,1050.0
2015-10-16 10:55:00,77.12,77.13,77.01,77.13,700.0,60.4302,60.438,60.344,60.438,700.0
2015-10-16 11:00:00,77.09,77.25,77.09,77.2,800.0,60.4067,60.532,60.4067,60.4929,800.0
2015-10-16 11:05:00,77.3,77.39,77.09,77.27,1300.0,60.5712,60.6417,60.4067,60.5477,1300.0
2015-10-16 11:10:00,77.18,77.23,77.18,77.2,600.0,60.4772,60.5164,60.4772,60.4929,600.0
2015-10-16 11:15:00,77.06,77.47,77.06,77.47,1300.0,60.3832,60.7044,60.3832,60.7044,1300.0
2015-10-16 11:20:00,77.53,77.6,77.43,77.46,800.0,60.7514,60.8063,60.6731,60.6966,800.0
2015-10-16 11:25:00,77.5,77.78,77.46,77.69,1641.0,60.7279,60.9473,60.6966,60.8768,1641.0
2015-10-16 11:30:00,77.67,77.67,77.38,77.65,800.0,60.8612,60.8612,60.6339,60.8455,800.0
2015-10-16 11:35:00,77.57,77.6,77.45,77.59,700.0,60.7828,60.8063,60.6888,60.7985,700.0
2015-10-16 11:40:00,77.68,77.68,77.45,77.6,1000.0,60.869,60.869,60.6888,60.8063,1000.0
2015-10-16 11:45:00,77.58,77.58,77.4,77.45,1600.0,60.7906,60.7906,60.6496,60.6888,1600.0
2015-10-16 11:50:00,77.35,77.35,77.25,77.3,900.0,60.6104,60.6104,60.532,60.5712,900.0
2015-10-16 11:55:00,77.14,77.2,77.14,77.2,300.0,60.4458,60.4929,60.4458,60.4929,300.0
2015-10-16 12:00:00,77.15,77.15,77.04,77.14,700.0,60.4537,60.4537,60.3675,60.4458,700.0
2015-10-16 12:05:00,77.13,77.13,77.0,77.0,600.0,60.438,60.438,60.3361,60.3361,600.0
2015-10-16 12:10:00,77.03,77.03,76.89,76.89,500.0,60.3597,60.3597,60.25,60.25,500.0
2015-10-16 12:15:00,76.83,76.97,76.77,76.9,600.0,60.2029,60.3126,60.1559,60.2578,600.0
2015-10-16 12:20:00,77.03,77.03,76.89,76.89,200.0,60.3597,60.3597,60.25,60.25,200.0
2015-10-16 12:25:00,76.95,76.95,76.93,76.93,700.0,60.297,60.297,60.2813,60.2813,700.0
2015-10-16 12:30:00,77.04,77.09,76.95,77.08,800.0,60.3675,60.4067,60.297,60.3988,800.0
2015-10-16 12:35:00,77.05,77.26,77.05,77.26,1200.0,60.3753,60.5399,60.3753,60.5399,1200.0
2015-10-16 12:40:00,77.27,77.27,77.02,77.02,1758.0,60.5477,60.5477,60.3518,60.3518,1758.0
2015-10-16 12:45:00,77.04,77.2,77.01,77.17,1500.0,60.3675,60.4929,60.344,60.4694,1500.0
2015-10-16 12:50:00,77.23,77.23,77.08,77.08,450.0,60.5164,60.5164,60.3988,60.3988,450.0
2015-10-16 12:55:00,77.15,77.15,77.12,77.12,200.0,60.4537,60.4537,60.4302,60.4302,200.0
2015-10-16 13:00:00,77.14,77.2,76.93,77.2,1334.0,60.4458,60.4929,60.2813,60.4929,1334.0
2015-10-16 13:05:00,77.3,77.3,77.3,77.3,100.0,60.5712,60.5712,60.5712,60.5712,100.0
2015-10-16 13:10:00,77.24,77.24,77.18,77.18,500.0,60.5242,60.5242,60.4772,60.4772,500.0
2015-10-16 13:15:00,77.11,77.12,77.04,77.04,400.0,60.4223,60.4302,60.3675,60.3675,400.0
2015-10-16 13:20:00,77.02,77.02,77.02,77.02,100.0,60.3518,60.3518,60.3518,60.3518,100.0
2015-10-16 13:25:00,77.0,77.0,76.87,76.92,1400.0,60.3361,60.3361,60.2343,60.2735,1400.0
2015-10-16 13:30:00,76.94,76.94,76.79,76.85,400.0,60.2891,60.2891,60.1716,60.2186,400.0
2015-10-16 13:35:00,76.84,76.85,76.69,76.69,1700.0,60.2108,60.2186,60.0932,60.0932,1700.0
2015-10-16 13:40:00,76.67,76.7,76.67,76.68,300.0,60.0776,60.1011,60.0776,60.0854,300.0
2015-10-16 13:45:00,76.62,76.63,76.62,76.63,500.0,60.0384,60.0462,60.0384,60.0462,500.0
2015-10-16 13:50:00,76.72,76.81,76.7,76.7,700.0,60.1167,60.1873,60.1011,60.1011,700.0
2015-10-16 13:55:00,76.74,76.84,76.59,76.63,4341.0,60.1324,60.2108,60.0149,60.0462,4341.0
2015-10-16 14:00:00,76.64,76.79,76.62,76.69,2000.0,60.0541,60.1716,60.0384,60.0932,2000.0
2015-10-16 14:05:00,76.72,76.75,76.72,76.75,300.0,60.1167,60.1403,60.1167,60.1403,300.0
2015-10-16 14:10:00,76.75,76.75,76.72,76.72,900.0,60.1403,60.1403,60.1167,60.1167,900.0
2015-10-16 14:15:00,76.72,76.72,76.72,76.72,0.0,60.1167,60.1167,60.1167,60.1167,0.0
2015-10-16 14:20:00,76.71,76.82,76.71,76.82,400.0,60.1089,60.1951,60.1089,60.1951,400.0
2015-10-16 14:25:00,76.85,76.85,76.74,76.74,400.0,60.2186,60.2186,60.1324,60.1324,400.0
2015-10-16 14:30:00,76.81,76.83,76.76,76.76,1200.0,60.1873,60.2029,60.1481,60.1481,1200.0
2015-10-16 14:35:00,76.8,76.85,76.75,76.75,1100.0,60.1794,60.2186,60.1403,60.1403,1100.0
2015-10-16 14:40:00,76.75,76.96,76.75,76.96,300.0,60.1403,60.3048,60.1403,60.3048,300.0
2015-10-16 14:45:00,77.15,77.15,77.11,77.11,600.0,60.4537,60.4537,60.4223,60.4223,600.0
2015-10-16 14:50:00,77.07,77.3,77.06,77.28,700.0,60.391,60.5712,60.3832,60.5556,700.0
2015-10-16 14:55:00,77.19,77.19,77.15,77.15,400.0,60.485,60.485,60.4537,60.4537,400.0
2015-10-16 15:00:00,77.05,77.14,77.0,77.04,800.0,60.3753,60.4458,60.3361,60.3675,800.0
2015-10-16 15:05:00,77.15,77.19,77.15,77.19,300.0,60.4537,60.485,60.4537,60.485,300.0
2015-10-16 15:10:00,77.17,77.17,77.13,77.13,700.0,60.4694,60.4694,60.438,60.438,700.0
2015-10-16 15:15:00,77.15,77.36,77.15,77.34,700.0,60.4537,60.6182,60.4537,60.6026,700.0
2015-10-16 15:20:00,77.34,77.34,77.27,77.27,1000.0,60.6026,60.6026,60.5477,60.5477,1000.0
2015-10-16 15:25:00,77.36,77.36,77.17,77.17,900.0,60.6182,60.6182,60.4694,60.4694,900.0
2015-10-16 15:30:00,77.27,77.43,77.27,77.43,500.0,60.5477,60.6731,60.5477,60.6731,500.0
2015-10-16 15:35:00,77.41,77.55,77.41,77.54,1200.0,60.6574,60.7671,60.6574,60.7593,1200.0
2015-10-16 15:40:00,77.37,77.37,77.2,77.28,3700.0,60.6261,60.6261,60.4929,60.5556,3700.0
2015-10-16 15:45:00,77.28,77.28,77.09,77.1,2800.0,60.5556,60.5556,60.4067,60.4145,2800.0
2015-10-16 15:50:00,77.13,77.34,77.1,77.2,4219.0,60.438,60.6026,60.4145,60.4929,4219.0
2015-10-16 15:55:00,77.23,77.25,76.82,77.07,6920.0,60.5164,60.532,60.1951,60.391,6920.0
2015-10-19 09:30:00,76.2,76.2,75.65,75.9,13493.0,59.7093,59.7093,59.2783,59.4742,13493.0
2015-10-19 09:35:00,75.86,75.86,75.6,75.7,400.0,59.4429,59.4429,59.2391,59.3175,400.0
2015-10-19 09:40:00,75.1,75.12,74.92,75.0,1700.0,58.8473,58.863,58.7063,58.769,1700.0
2015-10-19 09:45:00,74.76,75.24,74.73,75.24,1900.0,58.5809,58.957,58.5574,58.957,1900.0
2015-10-19 09:50:00,75.24,75.46,75.24,75.46,400.0,58.957,59.1294,58.957,59.1294,400.0
2015-10-19 09:55:00,75.32,75.39,75.17,75.19,4624.0,59.0197,59.0746,58.9022,58.9179,4624.0
2015-10-19 10:00:00,75.19,75.21,74.9,74.9,4180.0,58.9179,58.9335,58.6906,58.6906,4180.0
2015-10-19 10:05:00,74.81,74.99,74.64,74.75,1100.0,58.6201,58.7611,58.4869,58.5731,1100.0
2015-10-19 10:10:00,74.48,74.61,74.37,74.37,2471.0,58.3615,58.4634,58.2753,58.2753,2471.0
2015-10-19 10:15:00,74.38,74.38,74.2,74.25,1900.0,58.2832,58.2832,58.1421,58.1813,1900.0
2015-10-19 10:20:00,74.08,74.23,73.9,73.9,5100.0,58.0481,58.1656,57.907,57.907,5100.0
2015-10-19 10:25:00,73.77,73.85,73.55,73.6,5600.0,57.8052,57.8679,57.6328,57.672,5600.0
2015-10-19 10:30:00,73.65,73.7,73.49,73.49,1130.0,57.7111,57.7503,57.5858,57.5858,1130.0
2015-10-19 10:35:00,73.27,73.65,73.21,73.32,7715.0,57.4134,57.7111,57.3664,57.4525,7715.0
2015-10-19 10:40:00,73.5,73.54,73.4,73.49,2200.0,57.5936,57.6249,57.5152,57.5858,2200.0
2015-10-19 10:45:00,73.56,73.56,73.14,73.3,900.0,57.6406,57.6406,57.3115,57.4369,900.0
2015-10-19 10:50:00,73.23,73.28,73.13,73.28,4404.0,57.382,57.4212,57.3037,57.4212,4404.0
2015-10-19 10:55:00,73.03,73.03,72.9,72.91,1000.0,57.2253,57.2253,57.1234,57.1313,1000.0
2015-10-19 11:00:00,72.84,72.84,72.75,72.8,500.0,57.0764,57.0764,57.0059,57.0451,500.0
2015-10-19 11:05:00,73.01,73.01,73.01,73.01,300.0,57.2096,57.2096,57.2096,57.2096,300.0
2015-10-19 11:10:00,72.95,73.2,72.95,73.2,1000.0,57.1626,57.3585,57.1626,57.3585,1000.0
2015-10-19 11:15:00,73.26,73.5,73.24,73.39,1400.0,57.4055,57.5936,57.3899,57.5074,1400.0
2015-10-19 11:20:00,73.36,73.45,73.22,73.22,1493.0,57.4839,57.5544,57.3742,57.3742,1493.0
2015-10-19 11:25:00,73.29,73.29,73.0,73.0,900.0,57.429,57.429,57.2018,57.2018,900.0
2015-10-19 11:30:00,73.16,73.33,73.16,73.28,700.0,57.3272,57.4604,57.3272,57.4212,700.0
2015-10-19 11:35:00,73.23,73.23,73.1,73.13,600.0,57.382,57.382,57.2802,57.3037,600.0
2015-10-19 11:40:00,73.15,73.19,73.11,73.19,400.0,57.3193,57.3507,57.288,57.3507,400.0
2015-10-19 11:45:00,73.12,73.12,72.88,72.94,1200.0,57.2958,57.2958,57.1078,57.1548,1200.0
2015-10-19 11:50:00,72.91,73.01,72.86,72.99,600.0,57.1313,57.2096,57.0921,57.194,600.0
2015-10-19 11:55:00,73.0,73.21,73.0,73.21,1800.0,57.2018,57.3664,57.2018,57.3664,1800.0
2015-10-19 12:00:00,73.22,73.37,73.22,73.35,600.0,57.3742,57.4917,57.3742,57.4761,600.0
2015-10-19 12:05:00,73.33,73.33,73.23,73.23,200.0,57.4604,57.4604,57.382,57.382,200.0
2015-10-19 12:10:00,73.11,73.14,73.11,73.14,300.0,57.288,57.3115,57.288,57.3115,300.0
2015-10-19 12:15:00,72.98,72.98,72.98,72.98,100.0,57.1861,57.1861,57.1861,57.1861,100.0
2015-10-19 12:20:00,73.03,73.14,73.03,73.14,500.0,57.2253,57.3115,57.2253,57.3115,500.0
2015-10-19 12:25:00,73.06,73.06,72.89,72.89,800.0,57.2488,57.2488,57.1156,57.1156,800.0
2015-10-19 12:30:00,72.97,73.05,72.93,73.05,1000.0,57.1783,57.241,57.147,57.241,1000.0
2015-10-19 12:35:00,73.26,73.27,73.13,73.14,800.0,57.4055,57.4134,57.3037,57.3115,800.0
2015-10-19 12:40:00,72.98,72.98,72.98,72.98,100.0,57.1861,57.1861,57.1861,57.1861,100.0
2015-10-19 12:45:00,72.82,72.9,72.82,72.9,300.0,57.0608,57.1234,57.0608,57.1234,300.0
2015-10-19 12:50:00,72.86,72.89,72.86,72.89,300.0,57.0921,57.1156,57.0921,57.1156,300.0
2015-10-19 12:55:00,72.86,72.97,72.86,72.97,1110.0,57.0921,57.1783,57.0921,57.1783,1110.0
2015-10-19 13:00:00,73.05,73.05,73.04,73.04,200.0,57.241,57.241,57.2331,57.2331,200.0
2015-10-19 13:05:00,72.99,72.99,72.93,72.99,729.0,57.194,57.194,57.147,57.194,729.0
2015-10-19 13:10:00,72.9,72.9,72.8,72.88,400.0,57.1234,57.1234,57.0451,57.1078,400.0
2015-10-19 13:15:00,72.9,72.93,72.76,72.79,1700.0,57.1234,57.147,57.0137,57.0372,1700.0
2015-10-19 13:20:00,72.72,72.8,72.68,72.68,700.0,56.9824,57.0451,56.9511,56.9511,700.0
2015-10-19 13:25:00,72.81,72.81,72.57,72.6,1400.0,57.0529,57.0529,56.8649,56.8884,1400.0
2015-10-19 13:30:00,72.51,72.51,72.5,72.51,400.0,56.8178,56.8178,56.81,56.8178,400.0
2015-10-19 13:35:00,72.4,72.4,72.31,72.31,600.0,56.7317,56.7317,56.6611,56.6611,600.0
2015-10-19 13:40:00,72.35,72.35,72.16,72.16,600.0,56.6925,56.6925,56.5436,56.5436,600.0
2015-10-19 13:45:00,72.11,72.14,71.98,71.98,700.0,56.5044,56.5279,56.4025,56.4025,700.0
2015-10-19 13:50:00,71.94,71.99,71.94,71.99,400.0,56.3712,56.4104,56.3712,56.4104,400.0
2015-10-19 13:55:00,72.08,72.12,72.08,72.12,300.0,56.4809,56.5122,56.4809,56.5122,300.0
2015-10-19 14:00:00,72.14,72.42,72.14,72.42,600.0,56.5279,56.7473,56.5279,56.7473,600.0
2015-10-19 14:05:00,72.39,72.4,72.26,72.33,600.0,56.7238,56.7317,56.6219,56.6768,600.0
2015-10-19 14:10:00,72.32,72.33,72.32,72.33,200.0,56.669,56.6768,56.669,56.6768,200.0
2015-10-19 14:15:00,72.28,72.28,72.28,72.28,100.0,56.6376,56.6376,56.6376,56.6376,100.0
2015-10-19 14:20:00,72.29,72.29,72.16,72.21,400.0,56.6455,56.6455,56.5436,56.5828,400.0
2015-10-19 14:25:00,72.37,72.37,72.21,72.21,500.0,56.7081,56.7081,56.5828,56.5828,500.0
2015-10-19 14:30:00,72.37,72.37,72.37,72.37,200.0,56.7081,56.7081,56.7081,56.7081,200.0
2015-10-19 14:35:00,72.42,72.5,72.37,72.43,1113.0,56.7473,56.81,56.7081,56.7552,1113.0
2015-10-19 14:40:00,72.5,72.54,72.5,72.54,300.0,56.81,56.8414,56.81,56.8414,300.0
2015-10-19 14:45:00,72.47,72.47,72.38,72.38,200.0,56.7865,56.7865,56.716,56.716,200.0
2015-10-19 14:50:00,72.34,72.43,72.28,72.43,400.0,56.6846,56.7552,56.6376,56.7552,400.0
2015-10-19 14:55:00,72.49,72.52,72.49,72.52,200.0,56.8022,56.8257,56.8022,56.8257,200.0
2015-10-19 15:00:00,72.52,72.52,72.52,72.52,0.0,56.8257,56.8257,56.8257,56.8257,0.0
2015-10-19 15:05:00,72.43,72.46,72.38,72.38,300.0,56.7552,56.7787,56.716,56.716,300.0
2015-10-19 15:10:00,72.37,72.43,72.37,72.43,200.0,56.7081,56.7552,56.7081,56.7552,200.0
2015-10-19 15:15:00,72.54,72.57,72.54,72.57,300.0,56.8414,56.8649,56.8414,56.8649,300.0
2015-10-19 15:20:00,72.71,72.98,72.71,72.98,8807.0,56.9746,57.1861,56.9746,57.1861,8807.0
2015-10-19 15:25:00,72.96,73.07,72.94,73.02,1200.0,57.1705,57.2567,57.1548,57.2175,1200.0
2015-10-19 15:30:00,72.82,72.88,72.82,72.88,400.0,57.0608,57.1078,57.0608,57.1078,400.0
2015-10-19 15:35:00,72.96,73.02,72.96,73.02,300.0,57.1705,57.2175,57.1705,57.2175,300.0
2015-10-19 15:40:00,73.0,73.12,72.99,73.12,800.0,57.2018,57.2958,57.194,57.2958,800.0
2015-10-19 15:45:00,73.23,73.49,73.23,73.35,3800.0,57.382,57.5858,57.382,57.4761,3800.0
2015-10-19 15:50:00,73.38,73.38,73.16,73.3,2200.0,57.4996,57.4996,57.3272,57.4369,2200.0
2015-10-19 15:55:00,73.29,73.39,73.21,73.28,2100.0,57.429,57.5074,57.3664,57.4212,2100.0
2015-10-20 09:30:00,73.31,73.31,73.25,73.25,200.0,57.4447,57.4447,57.3977,57.3977,200.0
2015-10-20 09:35:00,73.52,73.8,73.52,73.6,539.0,57.6093,57.8287,57.6093,57.672,539.0
2015-10-20 09:40:00,73.54,73.98,73.4,73.98,1936.0,57.6249,57.9697,57.5152,57.9697,1936.0
2015-10-20 09:45:00,73.84,74.3,73.84,74.3,1615.0,57.86,58.2205,57.86,58.2205,1615.0
2015-10-20 09:50:00,74.28,74.28,74.09,74.24,950.0,58.2048,58.2048,58.0559,58.1734,950.0
2015-10-20 09:55:00,74.15,74.31,74.13,74.31,1000.0,58.1029,58.2283,58.0873,58.2283,1000.0
2015-10-20 10:00:00,74.17,74.5,74.17,74.5,900.0,58.1186,58.3772,58.1186,58.3772,900.0
2015-10-20 10:05:00,74.51,74.69,74.39,74.69,995.0,58.385,58.5261,58.291,58.5261,995.0
2015-10-20 10:10:00,74.62,74.62,74.41,74.41,400.0,58.4712,58.4712,58.3067,58.3067,400.0
2015-10-20 10:15:00,74.21,74.36,74.21,74.36,400.0,58.1499,58.2675,58.1499,58.2675,400.0
2015-10-20 10:20:00,74.39,74.5,74.39,74.45,500.0,58.291,58.3772,58.291,58.338,500.0
2015-10-20 10:25:00,74.86,74.86,74.66,74.66,600.0,58.6593,58.6593,58.5026,58.5026,600.0
2015-10-20 10:30:00,74.87,74.87,74.71,74.72,500.0,58.6671,58.6671,58.5417,58.5496,500.0
2015-10-20 10:35:00,74.49,74.68,74.48,74.68,1300.0,58.3693,58.5182,58.3615,58.5182,1300.0
2015-10-20 10:40:00,74.93,74.98,74.73,74.73,500.0,58.7141,58.7533,58.5574,58.5574,500.0
2015-10-20 10:45:00,74.59,74.67,74.49,74.49,900.0,58.4477,58.5104,58.3693,58.3693,900.0
2015-10-20 10:50:00,74.4,74.4,74.15,74.2,900.0,58.2988,58.2988,58.1029,58.1421,900.0
2015-10-20 10:55:00,74.06,74.12,74.06,74.12,300.0,58.0324,58.0794,58.0324,58.0794,300.0
2015-10-20 11:00:00,74.04,74.04,74.04,74.04,200.0,58.0167,58.0167,58.0167,58.0167,200.0
2015-10-20 11:05:00,74.01,74.01,73.88,73.89,400.0,57.9932,57.9932,57.8914,57.8992,400.0
2015-10-20 11:10:00,73.63,73.87,73.58,73.7,1900.0,57.6955,57.8835,57.6563,57.7503,1900.0
2015-10-20 11:15:00,73.53,73.55,73.53,73.55,300.0,57.6171,57.6328,57.6171,57.6328,300.0
2015-10-20 11:20:00,73.84,73.84,73.62,73.62,200.0,57.86,57.86,57.6876,57.6876,200.0
2015-10-20 11:25:00,73.6,73.68,73.36,73.36,10749.0,57.672,57.7346,57.4839,57.4839,10749.0
2015-10-20 11:30:00,73.36,73.38,73.15,73.35,1700.0,57.4839,57.4996,57.3193,57.4761,1700.0
2015-10-20 11:35:00,73.29,73.57,73.29,73.57,900.0,57.429,57.6484,57.429,57.6484,900.0
2015-10-20 11:40:00,73.57,73.83,73.57,73.8,700.0,57.6484,57.8522,57.6484,57.8287,700.0
2015-10-20 11:45:00,73.77,73.81,73.67,73.67,2700.0,57.8052,57.8365,57.7268,57.7268,2700.0
2015-10-20 11:50:00,73.76,73.88,73.64,73.79,2515.0,57.7973,57.8914,57.7033,57.8208,2515.0
2015-10-20 11:55:00,73.68,73.74,73.41,73.41,1100.0,57.7346,57.7817,57.5231,57.5231,1100.0
2015-10-20 12:00:00,73.34,73.34,73.34,73.34,100.0,57.4682,57.4682,57.4682,57.4682,100.0
2015-10-20 12:05:00,73.28,73.53,73.28,73.53,525.0,57.4212,57.6171,57.4212,57.6171,525.0
2015-10-20 12:10:00,73.57,73.57,73.35,73.4,1100.0,57.6484,57.6484,57.4761,57.5152,1100.0
2015-10-20 12:15:00,73.34,73.34,73.28,73.28,800.0,57.4682,57.4682,57.4212,57.4212,800.0
2015-10-20 12:20:00,73.14,73.21,73.14,73.19,700.0,57.3115,57.3664,57.3115,57.3507,700.0
2015-10-20 12:25:00,73.32,73.38,73.3,73.38,800.0,57.4525,57.4996,57.4369,57.4996,800.0
2015-10-20 12:30:00,73.24,73.24,73.24,73.24,100.0,57.3899,57.3899,57.3899,57.3899,100.0
2015-10-20 12:35:00,73.24,73.24,73.24,73.24,0.0,57.3899,57.3899,57.3899,57.3899,0.0
2015-10-20 12:40:00,73.14,73.21,73.14,73.21,500.0,57.3115,57.3664,57.3115,57.3664,500.0
2015-10-20 12:45:00,73.21,73.21,73.21,73.21,0.0,57.3664,57.3664,57.3664,57.3664,0.0
2015-10-20 12:50:00,73.1,73.15,73.1,73.14,700.0,57.2802,57.3193,57.2802,57.3115,700.0
2015-10-20 12:55:00,73.19,73.23,73.15,73.23,1900.0,57.3507,57.382,57.3193,57.382,1900.0
2015-10-20 13:00:00,73.27,73.39,73.27,73.33,800.0,57.4134,57.5074,57.4134,57.4604,800.0
2015-10-20 13:05:00,73.41,73.41,73.3,73.37,800.0,57.5231,57.5231,57.4369,57.4917,800.0
2015-10-20 13:10:00,73.38,73.61,73.38,73.61,500.0,57.4996,57.6798,57.4996,57.6798,500.0
2015-10-20 13:15:00,73.55,73.63,73.55,73.56,500.0,57.6328,57.6955,57.6328,57.6406,500.0
2015-10-20 13:20:00,73.53,73.53,73.53,73.53,100.0,57.6171,57.6171,57.6171,57.6171,100.0
2015-10-20 13:25:00,73.42,73.42,73.41,73.41,200.0,57.5309,57.5309,57.5231,57.5231,200.0
2015-10-20 13:30:00,73.24,73.33,73.24,73.33,200.0,57.3899,57.4604,57.3899,57.4604,200.0
2015-10-20 13:35:00,73.23,73.23,73.23,73.23,100.0,57.382,57.382,57.382,57.382,100.0
2015-10-20 13:40:00,73.17,73.17,73.17,73.17,200.0,57.335,57.335,57.335,57.335,200.0
2015-10-20 13:45:00,73.13,73.13,73.03,73.1,800.0,57.3037,57.3037,57.2253,57.2802,800.0
2015-10-20 13:50:00,73.1,73.11,73.09,73.09,500.0,57.2802,57.288,57.2723,57.2723,500.0
2015-10-20 13:55:00,73.07,73.07,72.94,72.94,600.0,57.2567,57.2567,57.1548,57.1548,600.0
2015-10-20 14:00:00,72.92,72.94,72.83,72.85,700.0,57.1391,57.1548,57.0686,57.0843,700.0
2015-10-20 14:05:00,72.72,72.81,72.71,72.74,700.0,56.9824,57.0529,56.9746,56.9981,700.0
2015-10-20 14:10:00,72.69,72.7,72.53,72.53,1492.0,56.9589,56.9667,56.8335,56.8335,1492.0
2015-10-20 14:15:00,72.6,72.6,72.42,72.47,1943.0,56.8884,56.8884,56.7473,56.7865,1943.0
2015-10-20 14:20:00,72.45,72.45,72.3,72.34,900.0,56.7708,56.7708,56.6533,56.6846,900.0
2015-10-20 14:25:00,72.4,72.78,72.4,72.7,1600.0,56.7317,57.0294,56.7317,56.9667,1600.0
2015-10-20 14:30:00,72.75,72.75,72.58,72.6,800.0,57.0059,57.0059,56.8727,56.8884,800.0
2015-10-20 14:35:00,72.56,72.71,72.56,72.65,800.0,56.857,56.9746,56.857,56.9275,800.0
2015-10-20 14:40:00,72.72,72.87,72.72,72.81,500.0,56.9824,57.0999,56.9824,57.0529,500.0
2015-10-20 14:45:00,72.86,73.14,72.86,73.14,1000.0,57.0921,57.3115,57.0921,57.3115,1000.0
2015-10-20 14:50:00,73.17,73.25,73.09,73.25,1700.0,57.335,57.3977,57.2723,57.3977,1700.0
2015-10-20 14:55:00,73.27,73.37,73.2,73.37,2100.0,57.4134,57.4917,57.3585,57.4917,2100.0
2015-10-20 15:00:00,73.39,73.64,73.39,73.63,1400.0,57.5074,57.7033,57.5074,57.6955,1400.0
2015-10-20 15:05:00,73.58,73.72,73.58,73.72,600.0,57.6563,57.766,57.6563,57.766,600.0
2015-10-20 15:10:00,73.75,73.75,73.66,73.66,800.0,57.7895,57.7895,57.719,57.719,800.0
2015-10-20 15:15:00,73.61,73.61,73.54,73.54,500.0,57.6798,57.6798,57.6249,57.6249,500.0
2015-10-20 15:20:00,73.47,73.48,73.45,73.47,400.0,57.5701,57.5779,57.5544,57.5701,400.0
2015-10-20 15:25:00,73.41,73.53,73.41,73.49,1000.0,57.5231,57.6171,57.5231,57.5858,1000.0
2015-10-20 15:30:00,73.46,73.56,73.43,73.55,1000.0,57.5623,57.6406,57.5387,57.6328,1000.0
2015-10-20 15:35:00,73.51,73.58,73.47,73.5,1900.0,57.6014,57.6563,57.5701,57.5936,1900.0
2015-10-20 15:40:00,73.48,73.51,73.42,73.51,600.0,57.5779,57.6014,57.5309,57.6014,600.0
2015-10-20 15:45:00,73.31,73.41,73.31,73.41,300.0,57.4447,57.5231,57.4447,57.5231,300.0
2015-10-20 15:50:00,73.44,73.52,73.42,73.52,1700.0,57.5466,57.6093,57.5309,57.6093,1700.0
2015-10-20 15:55:00,73.51,73.52,73.3,73.33,2600.0,57.6014,57.6093,57.4369,57.4604,2600.0
2015-10-21 09:30:00,72.8,72.8,72.55,72.55,200.0,57.0451,57.0451,56.8492,56.8492,200.0
2015-10-21 09:35:00,72.54,72.61,72.38,72.38,426.0,56.8414,56.8962,56.716,56.716,426.0
2015-10-21 09:40:00,72.36,72.62,72.28,72.5,1400.0,56.7003,56.904,56.6376,56.81,1400.0
2015-10-21 09:45:00,72.25,72.48,72.25,72.48,500.0,56.6141,56.7943,56.6141,56.7943,500.0
2015-10-21 09:50:00,72.14,72.14,72.14,72.14,100.0,56.5279,56.5279,56.5279,56.5279,100.0
2015-10-21 09:55:00,71.77,71.82,71.71,71.82,1748.0,56.238,56.2772,56.191,56.2772,1748.0
2015-10-21 10:00:00,72.1,72.1,71.81,71.81,400.0,56.4966,56.4966,56.2693,56.2693,400.0
2015-10-21 10:05:00,71.85,72.16,71.85,72.03,1653.0,56.3007,56.5436,56.3007,56.4417,1653.0
2015-10-21 10:10:00,72.02,72.03,71.89,71.89,400.0,56.4339,56.4417,56.332,56.332,400.0
2015-10-21 10:15:00,71.69,71.81,71.69,71.81,300.0,56.1753,56.2693,56.1753,56.2693,300.0
2015-10-21 10:20:00,71.68,71.68,71.53,71.53,400.0,56.1675,56.1675,56.0499,56.0499,400.0
2015-10-21 10:25:00,71.51,71.51,71.41,71.47,400.0,56.0343,56.0343,55.9559,56.0029,400.0
2015-10-21 10:30:00,71.47,71.47,71.47,71.47,0.0,56.0029,56.0029,56.0029,56.0029,0.0
2015-10-21 10:35:00,71.33,71.65,71.33,71.65,300.0,55.8932,56.144,55.8932,56.144,300.0
2015-10-21 10:40:00,71.6,72.03,71.6,72.03,1400.0,56.1048,56.4417,56.1048,56.4417,1400.0
2015-10-21 10:45:00,72.09,72.14,72.0,72.03,800.0,56.4887,56.5279,56.4182,56.4417,800.0
2015-10-21 10:50:00,72.1,72.2,72.1,72.2,1501.0,56.4966,56.5749,56.4966,56.5749,1501.0
2015-10-21 10:55:00,72.27,72.39,72.27,72.35,500.0,56.6298,56.7238,56.6298,56.6925,500.0
2015-10-21 11:00:00,72.47,72.51,72.43,72.51,592.0,56.7865,56.8178,56.7552,56.8178,592.0
2015-10-21 11:05:00,72.32,72.36,72.31,72.36,699.0,56.669,56.7003,56.6611,56.7003,699.0
2015-10-21 11:10:00,72.32,72.32,72.32,72.32,100.0,56.669,56.669,56.669,56.669,100.0
2015-10-21 11:15:00,72.47,72.59,72.47,72.59,300.0,56.7865,56.8805,56.7865,56.8805,300.0
2015-10-21 11:20:00,72.95,72.95,72.95,72.95,372.0,57.1626,57.1626,57.1626,57.1626,372.0
2015-10-21 11:25:00,72.95,72.95,72.95,72.95,0.0,57.1626,57.1626,57.1626,57.1626,0.0
2015-10-21 11:30:00,72.86,72.86,72.71,72.8,553.0,57.0921,57.0921,56.9746,57.0451,553.0
2015-10-21 11:35:00,72.8,72.8,72.8,72.8,0.0,57.0451,57.0451,57.0451,57.0451,0.0
2015-10-21 11:40:00,72.39,72.39,72.39,72.39,200.0,56.7238,56.7238,56.7238,56.7238,200.0
2015-10-21 11:45:00,72.41,72.41,72.37,72.37,200.0,56.7395,56.7395,56.7081,56.7081,200.0
2015-10-21 11:50:00,72.12,72.12,72.12,72.12,100.0,56.5122,56.5122,56.5122,56.5122,100.0
2015-10-21 11:55:00,72.18,72.18,72.0,72.02,400.0,56.5593,56.5593,56.4182,56.4339,400.0
2015-10-21 12:00:00,72.08,72.08,72.08,72.08,100.0,56.4809,56.4809,56.4809,56.4809,100.0
2015-10-21 12:05:00,72.21,72.21,72.21,72.21,300.0,56.5828,56.5828,56.5828,56.5828,300.0
2015-10-21 12:10:00,72.21,72.23,72.21,72.23,200.0,56.5828,56.5984,56.5828,56.5984,200.0
2015-10-21 12:15:00,72.23,72.23,72.23,72.23,0.0,56.5984,56.5984,56.5984,56.5984,0.0
2015-10-21 12:20:00,72.05,72.05,72.0,72.02,300.0,56.4574,56.4574,56.4182,56.4339,300.0
2015-10-21 12:25:00,72.02,72.02,72.02,72.02,0.0,56.4339,56.4339,56.4339,56.4339,0.0
2015-10-21 12:30:00,72.09,72.09,72.09,72.09,100.0,56.4887,56.4887,56.4887,56.4887,100.0
2015-10-21 12:35:00,72.21,72.36,72.21,72.36,200.0,56.5828,56.7003,56.5828,56.7003,200.0
2015-10-21 12:40:00,72.34,72.34,72.31,72.31,300.0,56.6846,56.6846,56.6611,56.6611,300.0
2015-10-21 12:45:00,72.43,72.43,72.43,72.43,100.0,56.7552,56.7552,56.7552,56.7552,100.0
2015-10-21 12:50:00,72.43,72.43,72.43,72.43,0.0,56.7552,56.7552,56.7552,56.7552,0.0
2015-10-21 12:55:00,72.42,72.42,72.42,72.42,100.0,56.7473,56.7473,56.7473,56.7473,100.0
2015-10-21 13:00:00,72.42,72.42,72.42,72.42,0.0,56.7473,56.7473,56.7473,56.7473,0.0
2015-10-21 13:05:00,72.36,72.36,72.36,72.36,100.0,56.7003,56.7003,56.7003,56.7003,100.0
2015-10-21 13:10:00,72.39,72.39,72.29,72.29,300.0,56.7238,56.7238,56.6455,56.6455,300.0
2015-10-21 13:15:00,72.08,72.08,72.04,72.04,200.0,56.4809,56.4809,56.4496,56.4496,200.0
2015-10-21 13:20:00,72.04,72.04,72.04,72.04,0.0,56.4496,56.4496,56.4496,56.4496,0.0
2015-10-21 13:25:00,72.01,72.01,72.01,72.01,100.0,56.4261,56.4261,56.4261,56.4261,100.0
2015-10-21 13:30:00,72.01,72.06,72.01,72.06,200.0,56.4261,56.4652,56.4261,56.4652,200.0
2015-10-21 13:35:00,71.98,72.02,71.98,72.02,200.0,56.4025,56.4339,56.4025,56.4339,200.0
2015-10-21 13:40:00,72.09,72.09,72.09,72.09,100.0,56.4887,56.4887,56.4887,56.4887,100.0
2015-10-21 13:45:00,72.07,72.07,72.07,72.07,100.0,56.4731,56.4731,56.4731,56.4731,100.0
2015-10-21 13:50:00,72.18,72.21,72.18,72.21,200.0,56.5593,56.5828,56.5593,56.5828,200.0
2015-10-21 13:55:00,72.21,72.21,72.21,72.21,0.0,56.5828,56.5828,56.5828,56.5828,0.0
2015-10-21 14:00:00,72.1,72.1,72.05,72.05,300.0,56.4966,56.4966,56.4574,56.4574,300.0
2015-10-21 14:05:00,72.09,72.09,72.07,72.07,200.0,56.4887,56.4887,56.4731,56.4731,200.0
2015-10-21 14:10:00,72.07,72.07,72.07,72.07,0.0,56.4731,56.4731,56.4731,56.4731,0.0
2015-10-21 14:15:00,72.07,72.07,72.07,72.07,0.0,56.4731,56.4731,56.4731,56.4731,0.0
2015-10-21 14:20:00,72.1,72.19,72.08,72.14,700.0,56.4966,56.5671,56.4809,56.5279,700.0
2015-10-21 14:25:00,72.14,72.14,72.14,72.14,0.0,56.5279,56.5279,56.5279,56.5279,0.0
2015-10-21 14:30:00,72.18,72.18,72.03,72.05,400.0,56.5593,56.5593,56.4417,56.4574,400.0
2015-10-21 14:35:00,72.15,72.28,72.12,72.25,500.0,56.5358,56.6376,56.5122,56.6141,500.0
2015-10-21 14:40:00,72.32,72.32,72.25,72.25,200.0,56.669,56.669,56.6141,56.6141,200.0
2015-10-21 14:45:00,72.15,72.15,72.0,72.01,300.0,56.5358,56.5358,56.4182,56.4261,300.0
2015-10-21 14:50:00,72.08,72.08,72.01,72.03,300.0,56.4809,56.4809,56.4261,56.4417,300.0
2015-10-21 14:55:00,72.09,72.14,72.0,72.0,500.0,56.4887,56.5279,56.4182,56.4182,500.0
2015-10-21 15:00:00,72.0,72.12,72.0,72.12,600.0,56.4182,56.5122,56.4182,56.5122,600.0
2015-10-21 15:05:00,72.15,72.15,72.14,72.14,300.0,56.5358,56.5358,56.5279,56.5279,300.0
2015-10-21 15:10:00,72.16,72.16,71.98,71.98,200.0,56.5436,56.5436,56.4025,56.4025,200.0
2015-10-21 15:15:00,71.85,71.94,71.85,71.93,600.0,56.3007,56.3712,56.3007,56.3634,600.0
2015-10-21 15:20:00,71.81,72.0,71.81,71.92,1000.0,56.2693,56.4182,56.2693,56.3555,1000.0
2015-10-21 15:25:00,71.92,71.98,71.84,71.93,1100.0,56.3555,56.4025,56.2928,56.3634,1100.0
2015-10-21 15:30:00,71.87,71.91,71.82,71.91,659.0,56.3163,56.3477,56.2772,56.3477,659.0
2015-10-21 15:35:00,71.8,71.8,71.62,71.62,500.0,56.2615,56.2615,56.1205,56.1205,500.0
2015-10-21 15:40:00,71.71,71.86,71.64,71.86,1500.0,56.191,56.3085,56.1361,56.3085,1500.0
2015-10-21 15:45:00,71.73,71.75,71.54,71.58,1931.0,56.2066,56.2223,56.0578,56.0891,1931.0
2015-10-21 15:50:00,71.46,71.51,71.31,71.31,1698.0,55.9951,56.0343,55.8775,55.8775,1698.0
2015-10-21 15:55:00,71.35,71.35,71.08,71.08,3100.0,55.9089,55.9089,55.6973,55.6973,3100.0
2015-10-22 09:30:00,72.1,72.19,72.1,72.15,300.0,56.4966,56.5671,56.4966,56.5358,300.0
2015-10-22 09:35:00,71.88,72.04,71.87,72.04,2600.0,56.3242,56.4496,56.3163,56.4496,2600.0
2015-10-22 09:40:00,72.53,72.71,72.49,72.71,500.0,56.8335,56.9746,56.8022,56.9746,500.0
2015-10-22 09:45:00,72.5,72.5,72.5,72.5,100.0,56.81,56.81,56.81,56.81,100.0
2015-10-22 09:50:00,72.63,72.65,72.41,72.5,600.0,56.9119,56.9275,56.7395,56.81,600.0
2015-10-22 09:55:00,72.58,72.71,72.52,72.71,400.0,56.8727,56.9746,56.8257,56.9746,400.0
2015-10-22 10:00:00,72.68,72.88,72.68,72.87,1823.0,56.9511,57.1078,56.9511,57.0999,1823.0
2015-10-22 10:05:00,72.85,72.85,72.85,72.85,200.0,57.0843,57.0843,57.0843,57.0843,200.0
2015-10-22 10:10:00,72.5,72.57,72.41,72.57,834.0,56.81,56.8649,56.7395,56.8649,834.0
2015-10-22 10:15:00,72.36,72.44,72.36,72.44,621.0,56.7003,56.763,56.7003,56.763,621.0
2015-10-22 10:20:00,72.42,72.43,72.24,72.24,400.0,56.7473,56.7552,56.6063,56.6063,400.0
2015-10-22 10:25:00,72.23,72.25,72.11,72.11,400.0,56.5984,56.6141,56.5044,56.5044,400.0
2015-10-22 10:30:00,72.11,72.11,72.11,72.11,0.0,56.5044,56.5044,56.5044,56.5044,0.0
2015-10-22 10:35:00,71.7,71.7,71.69,71.69,200.0,56.1831,56.1831,56.1753,56.1753,200.0
2015-10-22 10:40:00,71.85,71.85,71.85,71.85,100.0,56.3007,56.3007,56.3007,56.3007,100.0
2015-10-22 10:45:00,71.86,72.26,71.86,72.26,400.0,56.3085,56.6219,56.3085,56.6219,400.0
2015-10-22 10:50:00,72.24,72.24,72.24,72.24,100.0,56.6063,56.6063,56.6063,56.6063,100.0
2015-10-22 10:55:00,72.24,72.24,72.24,72.24,0.0,56.6063,56.6063,56.6063,56.6063,0.0
2015-10-22 11:00:00,71.99,72.03,71.94,71.94,2800.0,56.4104,56.4417,56.3712,56.3712,2800.0
2015-10-22 11:05:00,71.94,71.94,71.76,71.77,3600.0,56.3712,56.3712,56.2302,56.238,3600.0
2015-10-22 11:10:00,71.65,71.85,71.65,71.85,2300.0,56.144,56.3007,56.144,56.3007,2300.0
2015-10-22 11:15:00,71.85,72.16,71.85,72.16,600.0,56.3007,56.5436,56.3007,56.5436,600.0
2015-10-22 11:20:00,72.12,72.12,72.12,72.12,100.0,56.5122,56.5122,56.5122,56.5122,100.0
2015-10-22 11:25:00,72.05,72.08,71.95,71.95,1500.0,56.4574,56.4809,56.379,56.379,1500.0
2015-10-22 11:30:00,72.01,72.01,71.89,71.89,1500.0,56.4261,56.4261,56.332,56.332,1500.0
2015-10-22 11:35:00,71.93,72.04,71.93,72.04,400.0,56.3634,56.4496,56.3634,56.4496,400.0
2015-10-22 11:40:00,72.04,72.04,72.04,72.04,0.0,56.4496,56.4496,56.4496,56.4496,0.0
2015-10-22 11:45:00,72.38,72.72,72.38,72.72,300.0,56.716,56.9824,56.716,56.9824,300.0
2015-10-22 11:50:00,72.74,72.79,72.74,72.79,700.0,56.9981,57.0372,56.9981,57.0372,700.0
2015-10-22 11:55:00,72.82,72.89,72.82,72.87,300.0,57.0608,57.1156,57.0608,57.0999,300.0
2015-10-22 12:00:00,72.78,72.79,72.77,72.79,300.0,57.0294,57.0372,57.0216,57.0372,300.0
2015-10-22 12:05:00,72.92,72.92,72.82,72.82,2827.0,57.1391,57.1391,57.0608,57.0608,2827.0
2015-10-22 12:10:00,72.92,73.0,72.92,73.0,300.0,57.1391,57.2018,57.1391,57.2018,300.0
2015-10-22 12:15:00,72.71,72.71,72.57,72.57,300.0,56.9746,56.9746,56.8649,56.8649,300.0
2015-10-22 12:20:00,72.44,72.44,72.2,72.28,2156.0,56.763,56.763,56.5749,56.6376,2156.0
2015-10-22 12:25:00,72.24,72.25,72.09,72.09,4518.0,56.6063,56.6141,56.4887,56.4887,4518.0
2015-10-22 12:30:00,72.16,72.18,72.15,72.15,300.0,56.5436,56.5593,56.5358,56.5358,300.0
2015-10-22 12:35:00,72.14,72.22,72.14,72.18,400.0,56.5279,56.5906,56.5279,56.5593,400.0
2015-10-22 12:40:00,72.3,72.34,72.3,72.34,200.0,56.6533,56.6846,56.6533,56.6846,200.0
2015-10-22 12:45:00,72.34,72.34,72.34,72.34,0.0,56.6846,56.6846,56.6846,56.6846,0.0
2015-10-22 12:50:00,72.31,72.4,72.31,72.4,200.0,56.6611,56.7317,56.6611,56.7317,200.0
2015-10-22 12:55:00,72.35,72.38,72.31,72.38,900.0,56.6925,56.716,56.6611,56.716,900.0
2015-10-22 13:00:00,72.38,72.38,72.38,72.38,0.0,56.716,56.716,56.716,56.716,0.0
2015-10-22 13:05:00,72.4,72.4,72.4,72.4,300.0,56.7317,56.7317,56.7317,56.7317,300.0
2015-10-22 13:10:00,72.4,72.4,72.34,72.34,2117.0,56.7317,56.7317,56.6846,56.6846,2117.0
2015-10-22 13:15:00,72.35,72.47,72.34,72.41,2200.0,56.6925,56.7865,56.6846,56.7395,2200.0
2015-10-22 13:20:00,72.42,72.47,72.42,72.44,400.0,56.7473,56.7865,56.7473,56.763,400.0
2015-10-22 13:25:00,72.39,72.42,72.35,72.42,700.0,56.7238,56.7473,56.6925,56.7473,700.0
2015-10-22 13:30:00,72.42,72.42,72.42,72.42,0.0,56.7473,56.7473,56.7473,56.7473,0.0
2015-10-22 13:35:00,72.26,72.42,72.26,72.41,700.0,56.6219,56.7473,56.6219,56.7395,700.0
2015-10-22 13:40:00,72.34,72.34,72.22,72.24,300.0,56.6846,56.6846,56.5906,56.6063,300.0
2015-10-22 13:45:00,71.96,71.97,71.8,71.82,3700.0,56.3869,56.3947,56.2615,56.2772,3700.0
2015-10-22 13:50:00,71.79,71.8,71.68,71.75,3706.0,56.2537,56.2615,56.1675,56.2223,3706.0
2015-10-22 13:55:00,71.76,71.76,71.76,71.76,300.0,56.2302,56.2302,56.2302,56.2302,300.0
2015-10-22 14:00:00,71.45,71.47,71.1,71.19,5600.0,55.9872,56.0029,55.713,55.7835,5600.0
2015-10-22 14:05:00,71.19,71.26,71.19,71.26,752.0,55.7835,55.8384,55.7835,55.8384,752.0
2015-10-22 14:10:00,71.41,71.45,71.41,71.45,200.0,55.9559,55.9872,55.9559,55.9872,200.0
2015-10-22 14:15:00,71.36,71.41,71.33,71.41,900.0,55.9167,55.9559,55.8932,55.9559,900.0
2015-10-22 14:20:00,71.49,71.67,71.48,71.67,500.0,56.0186,56.1596,56.0108,56.1596,500.0
2015-10-22 14:25:00,71.63,71.76,71.62,71.76,500.0,56.1283,56.2302,56.1205,56.2302,500.0
2015-10-22 14:30:00,71.82,72.01,71.82,72.01,1100.0,56.2772,56.4261,56.2772,56.4261,1100.0
2015-10-22 14:35:00,72.12,72.24,72.07,72.24,700.0,56.5122,56.6063,56.4731,56.6063,700.0
2015-10-22 14:40:00,72.31,72.31,72.2,72.2,300.0,56.6611,56.6611,56.5749,56.5749,300.0
2015-10-22 14:45:00,72.39,72.58,72.39,72.58,300.0,56.7238,56.8727,56.7238,56.8727,300.0
2015-10-22 14:50:00,72.58,72.58,72.58,72.58,100.0,56.8727,56.8727,56.8727,56.8727,100.0
2015-10-22 14:55:00,72.57,72.57,72.57,72.57,200.0,56.8649,56.8649,56.8649,56.8649,200.0
2015-10-22 15:00:00,72.45,72.5,72.33,72.34,600.0,56.7708,56.81,56.6768,56.6846,600.0
2015-10-22 15:05:00,72.54,72.54,72.47,72.47,200.0,56.8414,56.8414,56.7865,56.7865,200.0
2015-10-22 15:10:00,72.43,72.49,72.43,72.49,361.0,56.7552,56.8022,56.7552,56.8022,361.0
2015-10-22 15:15:00,72.46,72.53,72.33,72.33,500.0,56.7787,56.8335,56.6768,56.6768,500.0
2015-10-22 15:20:00,72.39,72.42,72.39,72.39,300.0,56.7238,56.7473,56.7238,56.7238,300.0
2015-10-22 15:25:00,72.44,72.45,72.39,72.39,400.0,56.763,56.7708,56.7238,56.7238,400.0
2015-10-22 15:30:00,72.38,72.39,72.35,72.35,500.0,56.716,56.7238,56.6925,56.6925,500.0
2015-10-22 15:35:00,72.35,72.37,72.25,72.25,859.0,56.6925,56.7081,56.6141,56.6141,859.0
2015-10-22 15:40:00,72.36,72.36,72.29,72.29,400.0,56.7003,56.7003,56.6455,56.6455,400.0
2015-10-22 15:45:00,72.32,72.36,72.32,72.36,400.0,56.669,56.7003,56.669,56.7003,400.0
2015-10-22 15:50:00,72.3,72.38,72.3,72.37,500.0,56.6533,56.716,56.6533,56.7081,500.0
2015-10-22 15:55:00,72.35,72.37,72.35,72.36,2200.0,56.6925,56.7081,56.6925,56.7003,2200.0
2015-10-23 09:30:00,71.99,71.99,71.24,71.24,600.0,56.4104,56.4104,55.8227,55.8227,600.0
2015-10-23 09:35:00,71.16,71.16,70.66,71.0,700.0,55.76,55.76,55.3682,55.6346,700.0
2015-10-23 09:40:00,71.07,71.07,70.85,70.91,336.0,55.6895,55.6895,55.5171,55.5641,336.0
2015-10-23 09:45:00,71.02,71.02,70.98,70.98,200.0,55.6503,55.6503,55.619,55.619,200.0
2015-10-23 09:50:00,70.8,70.9,70.71,70.75,500.0,55.4779,55.5563,55.4074,55.4387,500.0
2015-10-23 09:55:00,70.64,70.81,70.62,70.73,2200.0,55.3525,55.4857,55.3369,55.4231,2200.0
2015-10-23 10:00:00,70.8,70.8,70.56,70.62,842.0,55.4779,55.4779,55.2899,55.3369,842.0
2015-10-23 10:05:00,70.73,71.35,70.73,71.35,2200.0,55.4231,55.9089,55.4231,55.9089,2200.0
2015-10-23 10:10:00,71.66,71.87,71.66,71.76,800.0,56.1518,56.3163,56.1518,56.2302,800.0
2015-10-23 10:15:00,71.76,71.76,71.76,71.76,100.0,56.2302,56.2302,56.2302,56.2302,100.0
2015-10-23 10:20:00,71.49,71.92,71.49,71.92,1320.0,56.0186,56.3555,56.0186,56.3555,1320.0
2015-10-23 10:25:00,71.97,72.15,71.76,71.76,700.0,56.3947,56.5358,56.2302,56.2302,700.0
2015-10-23 10:30:00,71.96,72.16,71.95,72.16,300.0,56.3869,56.5436,56.379,56.5436,300.0
2015-10-23 10:35:00,72.01,72.01,72.01,72.01,200.0,56.4261,56.4261,56.4261,56.4261,200.0
2015-10-23 10:40:00,72.23,72.79,72.23,72.79,3320.0,56.5984,57.0372,56.5984,57.0372,3320.0
2015-10-23 10:45:00,72.51,72.51,72.33,72.33,400.0,56.8178,56.8178,56.6768,56.6768,400.0
2015-10-23 10:50:00,72.06,72.18,71.85,72.18,2315.0,56.4652,56.5593,56.3007,56.5593,2315.0
2015-10-23 10:55:00,72.12,72.12,71.96,71.96,1151.0,56.5122,56.5122,56.3869,56.3869,1151.0
2015-10-23 11:00:00,72.23,72.23,71.99,71.99,200.0,56.5984,56.5984,56.4104,56.4104,200.0
2015-10-23 11:05:00,72.14,72.17,72.12,72.12,400.0,56.5279,56.5514,56.5122,56.5122,400.0
2015-10-23 11:10:00,71.84,71.86,71.74,71.86,900.0,56.2928,56.3085,56.2145,56.3085,900.0
2015-10-23 11:15:00,71.78,71.81,71.67,71.67,9391.0,56.2458,56.2693,56.1596,56.1596,9391.0
2015-10-23 11:20:00,71.58,71.8,71.56,71.72,1400.0,56.0891,56.2615,56.0734,56.1988,1400.0
2015-10-23 11:25:00,71.51,71.51,71.46,71.46,200.0,56.0343,56.0343,55.9951,55.9951,200.0
2015-10-23 11:30:00,71.6,71.69,71.48,71.48,600.0,56.1048,56.1753,56.0108,56.0108,600.0
2015-10-23 11:35:00,71.48,71.48,71.48,71.48,0.0,56.0108,56.0108,56.0108,56.0108,0.0
2015-10-23 11:40:00,71.42,71.42,71.37,71.37,200.0,55.9637,55.9637,55.9246,55.9246,200.0
2015-10-23 11:45:00,71.25,71.48,71.25,71.4,1000.0,55.8305,56.0108,55.8305,55.9481,1000.0
2015-10-23 11:50:00,71.44,71.55,71.44,71.55,300.0,55.9794,56.0656,55.9794,56.0656,300.0
2015-10-23 11:55:00,71.57,71.57,71.47,71.53,500.0,56.0813,56.0813,56.0029,56.0499,500.0
2015-10-23 12:00:00,71.49,71.64,71.44,71.6,700.0,56.0186,56.1361,55.9794,56.1048,700.0
2015-10-23 12:05:00,71.56,71.56,71.39,71.39,600.0,56.0734,56.0734,55.9402,55.9402,600.0
2015-10-23 12:10:00,71.48,71.48,71.21,71.21,800.0,56.0108,56.0108,55.7992,55.7992,800.0
2015-10-23 12:15:00,71.09,71.21,71.09,71.21,500.0,55.7052,55.7992,55.7052,55.7992,500.0
2015-10-23 12:20:00,71.33,71.38,71.33,71.34,300.0,55.8932,55.9324,55.8932,55.901,300.0
2015-10-23 12:25:00,71.51,71.53,71.45,71.45,800.0,56.0343,56.0499,55.9872,55.9872,800.0
2015-10-23 12:30:00,71.45,71.48,71.4,71.4,700.0,55.9872,56.0108,55.9481,55.9481,700.0
2015-10-23 12:35:00,71.4,71.4,71.4,71.4,0.0,55.9481,55.9481,55.9481,55.9481,0.0
2015-10-23 12:40:00,71.37,71.37,71.37,71.37,100.0,55.9246,55.9246,55.9246,55.9246,100.0
2015-10-23 12:45:00,71.42,71.42,71.17,71.2,800.0,55.9637,55.9637,55.7678,55.7913,800.0
2015-10-23 12:50:00,71.29,71.29,71.07,71.07,500.0,55.8619,55.8619,55.6895,55.6895,500.0
2015-10-23 12:55:00,71.22,71.25,71.19,71.19,707.0,55.807,55.8305,55.7835,55.7835,707.0
2015-10-23 13:00:00,71.13,71.13,70.91,71.03,800.0,55.7365,55.7365,55.5641,55.6581,800.0
2015-10-23 13:05:00,71.07,71.16,71.06,71.06,600.0,55.6895,55.76,55.6816,55.6816,600.0
2015-10-23 13:10:00,71.07,71.27,71.05,71.19,1300.0,55.6895,55.8462,55.6738,55.7835,1300.0
2015-10-23 13:15:00,71.13,71.24,71.13,71.18,700.0,55.7365,55.8227,55.7365,55.7757,700.0
2015-10-23 13:20:00,71.24,71.29,71.18,71.22,1100.0,55.8227,55.8619,55.7757,55.807,1100.0
2015-10-23 13:25:00,71.35,71.43,71.35,71.43,200.0,55.9089,55.9716,55.9089,55.9716,200.0
2015-10-23 13:30:00,71.54,71.76,71.54,71.76,300.0,56.0578,56.2302,56.0578,56.2302,300.0
2015-10-23 13:35:00,71.92,71.92,71.63,71.63,800.0,56.3555,56.3555,56.1283,56.1283,800.0
2015-10-23 13:40:00,71.62,71.67,71.6,71.67,300.0,56.1205,56.1596,56.1048,56.1596,300.0
2015-10-23 13:45:00,71.6,71.64,71.59,71.64,400.0,56.1048,56.1361,56.0969,56.1361,400.0
2015-10-23 13:50:00,71.76,71.92,71.73,71.73,700.0,56.2302,56.3555,56.2066,56.2066,700.0
2015-10-23 13:55:00,71.54,71.54,71.54,71.54,100.0,56.0578,56.0578,56.0578,56.0578,100.0
2015-10-23 14:00:00,71.48,71.48,71.48,71.48,100.0,56.0108,56.0108,56.0108,56.0108,100.0
2015-10-23 14:05:00,71.59,71.59,71.47,71.47,500.0,56.0969,56.0969,56.0029,56.0029,500.0
2015-10-23 14:10:00,71.52,71.54,71.39,71.39,400.0,56.0421,56.0578,55.9402,55.9402,400.0
2015-10-23 14:15:00,71.38,71.68,71.38,71.68,1300.0,55.9324,56.1675,55.9324,56.1675,1300.0
2015-10-23 14:20:00,71.62,71.7,71.49,71.7,600.0,56.1205,56.1831,56.0186,56.1831,600.0
2015-10-23 14:25:00,71.74,71.74,71.57,71.61,500.0,56.2145,56.2145,56.0813,56.1126,500.0
2015-10-23 14:30:00,71.68,71.68,71.64,71.64,300.0,56.1675,56.1675,56.1361,56.1361,300.0
2015-10-23 14:35:00,71.65,71.97,71.65,71.93,1500.0,56.144,56.3947,56.144,56.3634,1500.0
2015-10-23 14:40:00,71.93,72.07,71.93,72.05,700.0,56.3634,56.4731,56.3634,56.4574,700.0
2015-10-23 14:45:00,72.12,72.18,72.03,72.03,800.0,56.5122,56.5593,56.4417,56.4417,800.0
2015-10-23 14:50:00,71.97,71.97,71.9,71.9,1100.0,56.3947,56.3947,56.3399,56.3399,1100.0
2015-10-23 14:55:00,71.88,72.01,71.88,71.88,900.0,56.3242,56.4261,56.3242,56.3242,900.0
2015-10-23 15:00:00,71.96,71.96,71.86,71.9,800.0,56.3869,56.3869,56.3085,56.3399,800.0
2015-10-23 15:05:00,71.97,71.97,71.83,71.9,1900.0,56.3947,56.3947,56.285,56.3399,1900.0
2015-10-23 15:10:00,72.0,72.0,71.8,71.8,1500.0,56.4182,56.4182,56.2615,56.2615,1500.0
2015-10-23 15:15:00,71.85,71.9,71.85,71.85,900.0,56.3007,56.3399,56.3007,56.3007,900.0
2015-10-23 15:20:00,71.85,71.85,71.78,71.83,300.0,56.3007,56.3007,56.2458,56.285,300.0
2015-10-23 15:25:00,71.78,71.83,71.73,71.77,700.0,56.2458,56.285,56.2066,56.238,700.0
2015-10-23 15:30:00,71.83,71.85,71.8,71.8,1000.0,56.285,56.3007,56.2615,56.2615,1000.0
2015-10-23 15:35:00,71.83,71.83,71.64,71.72,1000.0,56.285,56.285,56.1361,56.1988,1000.0
2015-10-23 15:40:00,71.73,71.84,71.7,71.78,1700.0,56.2066,56.2928,56.1831,56.2458,1700.0
2015-10-23 15:45:00,71.82,71.82,71.73,71.73,1000.0,56.2772,56.2772,56.2066,56.2066,1000.0
2015-10-23 15:50:00,71.74,71.95,71.69,71.84,3138.0,56.2145,56.379,56.1753,56.2928,3138.0
2015-10-23 15:55:00,71.9,72.1,71.86,71.88,5516.0,56.3399,56.4966,56.3085,56.3242,5516.0
2015-10-26 09:30:00,71.63,71.99,71.58,71.58,2510.0,56.1283,56.4104,56.0891,56.0891,2510.0
2015-10-26 09:35:00,71.65,71.65,71.47,71.47,1500.0,56.144,56.144,56.0029,56.0029,1500.0
2015-10-26 09:40:00,71.36,71.53,71.32,71.53,400.0,55.9167,56.0499,55.8854,56.0499,400.0
2015-10-26 09:45:00,71.41,71.41,71.34,71.38,300.0,55.9559,55.9559,55.901,55.9324,300.0
2015-10-26 09:50:00,71.33,71.67,71.33,71.46,1000.0,55.8932,56.1596,55.8932,55.9951,1000.0
2015-10-26 09:55:00,71.6,71.95,71.6,71.8,3080.0,56.1048,56.379,56.1048,56.2615,3080.0
2015-10-26 10:00:00,72.12,72.14,71.73,71.73,1900.0,56.5122,56.5279,56.2066,56.2066,1900.0
2015-10-26 10:05:00,71.9,72.07,71.84,72.07,2600.0,56.3399,56.4731,56.2928,56.4731,2600.0
2015-10-26 10:10:00,71.96,71.96,71.9,71.9,900.0,56.3869,56.3869,56.3399,56.3399,900.0
2015-10-26 10:15:00,71.87,71.93,71.68,71.68,700.0,56.3163,56.3634,56.1675,56.1675,700.0
2015-10-26 10:20:00,71.76,71.92,71.76,71.92,400.0,56.2302,56.3555,56.2302,56.3555,400.0
2015-10-26 10:25:00,72.04,72.06,72.0,72.0,400.0,56.4496,56.4652,56.4182,56.4182,400.0
2015-10-26 10:30:00,72.02,72.06,72.02,72.06,400.0,56.4339,56.4652,56.4339,56.4652,400.0
2015-10-26 10:35:00,72.04,72.04,71.75,71.75,1700.0,56.4496,56.4496,56.2223,56.2223,1700.0
2015-10-26 10:40:00,71.93,71.93,71.84,71.9,300.0,56.3634,56.3634,56.2928,56.3399,300.0
2015-10-26 10:45:00,72.16,72.31,72.07,72.3,1127.0,56.5436,56.6611,56.4731,56.6533,1127.0
2015-10-26 10:50:00,72.34,72.73,72.34,72.7,1000.0,56.6846,56.9902,56.6846,56.9667,1000.0
2015-10-26 10:55:00,72.89,72.98,72.86,72.92,1099.0,57.1156,57.1861,57.0921,57.1391,1099.0
2015-10-26 11:00:00,72.87,72.89,72.71,72.71,1000.0,57.0999,57.1156,56.9746,56.9746,1000.0
2015-10-26 11:05:00,72.86,72.89,72.8,72.83,500.0,57.0921,57.1156,57.0451,57.0686,500.0
2015-10-26 11:10:00,72.95,72.95,72.78,72.8,600.0,57.1626,57.1626,57.0294,57.0451,600.0
2015-10-26 11:15:00,72.76,72.84,72.76,72.83,800.0,57.0137,57.0764,57.0137,57.0686,800.0
2015-10-26 11:20:00,72.78,72.78,72.68,72.76,1400.0,57.0294,57.0294,56.9511,57.0137,1400.0
2015-10-26 11:25:00,72.75,72.9,72.75,72.77,1400.0,57.0059,57.1234,57.0059,57.0216,1400.0
2015-10-26 11:30:00,72.86,72.86,72.75,72.8,800.0,57.0921,57.0921,57.0059,57.0451,800.0
2015-10-26 11:35:00,72.83,72.86,72.68,72.68,1300.0,57.0686,57.0921,56.9511,56.9511,1300.0
2015-10-26 11:40:00,72.68,72.78,72.62,72.75,400.0,56.9511,57.0294,56.904,57.0059,400.0
2015-10-26 11:45:00,72.71,72.85,72.59,72.7,19405.0,56.9746,57.0843,56.8805,56.9667,19405.0
2015-10-26 11:50:00,72.73,72.73,72.67,72.69,600.0,56.9902,56.9902,56.9432,56.9589,600.0
2015-10-26 11:55:00,72.66,72.73,72.58,72.65,1300.0,56.9354,56.9902,56.8727,56.9275,1300.0
2015-10-26 12:00:00,72.74,72.8,72.71,72.74,700.0,56.9981,57.0451,56.9746,56.9981,700.0
2015-10-26 12:05:00,72.7,72.8,72.7,72.71,1300.0,56.9667,57.0451,56.9667,56.9746,1300.0
2015-10-26 12:10:00,72.61,72.64,72.61,72.61,400.0,56.8962,56.9197,56.8962,56.8962,400.0
2015-10-26 12:15:00,72.7,72.75,72.67,72.75,1200.0,56.9667,57.0059,56.9432,57.0059,1200.0
2015-10-26 12:20:00,72.84,73.1,72.84,73.1,900.0,57.0764,57.2802,57.0764,57.2802,900.0
2015-10-26 12:25:00,73.2,73.33,73.2,73.31,1500.0,57.3585,57.4604,57.3585,57.4447,1500.0
2015-10-26 12:30:00,73.23,73.36,73.22,73.28,800.0,57.382,57.4839,57.3742,57.4212,800.0
2015-10-26 12:35:00,73.27,73.31,73.27,73.3,1000.0,57.4134,57.4447,57.4134,57.4369,1000.0
2015-10-26 12:40:00,73.36,73.45,73.36,73.4,1900.0,57.4839,57.5544,57.4839,57.5152,1900.0
2015-10-26 12:45:00,73.44,73.58,73.23,73.5,1000.0,57.5466,57.6563,57.382,57.5936,1000.0
2015-10-26 12:50:00,73.53,73.56,73.53,73.55,700.0,57.6171,57.6406,57.6171,57.6328,700.0
2015-10-26 12:55:00,73.53,73.53,73.44,73.44,500.0,57.6171,57.6171,57.5466,57.5466,500.0
2015-10-26 13:00:00,73.42,73.42,73.36,73.38,300.0,57.5309,57.5309,57.4839,57.4996,300.0
2015-10-26 13:05:00,73.24,73.44,73.24,73.43,600.0,57.3899,57.5466,57.3899,57.5387,600.0
2015-10-26 13:10:00,73.32,73.32,73.3,73.3,200.0,57.4525,57.4525,57.4369,57.4369,200.0
2015-10-26 13:15:00,73.28,73.32,73.28,73.32,400.0,57.4212,57.4525,57.4212,57.4525,400.0
2015-10-26 13:20:00,73.32,73.32,73.25,73.26,400.0,57.4525,57.4525,57.3977,57.4055,400.0
2015-10-26 13:25:00,73.26,73.26,73.1,73.11,500.0,57.4055,57.4055,57.2802,57.288,500.0
2015-10-26 13:30:00,73.03,73.04,73.01,73.04,300.0,57.2253,57.2331,57.2096,57.2331,300.0
2015-10-26 13:35:00,73.06,73.06,72.83,72.91,1000.0,57.2488,57.2488,57.0686,57.1313,1000.0
2015-10-26 13:40:00,72.72,72.72,72.6,72.61,440.0,56.9824,56.9824,56.8884,56.8962,440.0
2015-10-26 13:45:00,72.52,72.59,72.5,72.59,600.0,56.8257,56.8805,56.81,56.8805,600.0
2015-10-26 13:50:00,72.59,72.59,72.59,72.59,0.0,56.8805,56.8805,56.8805,56.8805,0.0
2015-10-26 13:55:00,72.56,72.62,72.56,72.61,700.0,56.857,56.904,56.857,56.8962,700.0
2015-10-26 14:00:00,72.68,72.77,72.68,72.77,200.0,56.9511,57.0216,56.9511,57.0216,200.0
2015-10-26 14:05:00,72.82,73.0,72.82,73.0,1676.0,57.0608,57.2018,57.0608,57.2018,1676.0
2015-10-26 14:10:00,73.02,73.02,72.82,72.82,506.0,57.2175,57.2175,57.0608,57.0608,506.0
2015-10-26 14:15:00,72.92,72.92,72.88,72.92,300.0,57.1391,57.1391,57.1078,57.1391,300.0
2015-10-26 14:20:00,72.99,73.08,72.99,73.08,700.0,57.194,57.2645,57.194,57.2645,700.0
2015-10-26 14:25:00,73.06,73.23,73.06,73.15,1100.0,57.2488,57.382,57.2488,57.3193,1100.0
2015-10-26 14:30:00,73.24,73.41,73.23,73.41,900.0,57.3899,57.5231,57.382,57.5231,900.0
2015-10-26 14:35:00,73.4,73.4,73.3,73.33,1000.0,57.5152,57.5152,57.4369,57.4604,1000.0
2015-10-26 14:40:00,73.14,73.26,73.14,73.26,300.0,57.3115,57.4055,57.3115,57.4055,300.0
2015-10-26 14:45:00,73.3,73.31,73.25,73.31,800.0,57.4369,57.4447,57.3977,57.4447,800.0
2015-10-26 14:50:00,73.18,73.23,73.06,73.06,800.0,57.3428,57.382,57.2488,57.2488,800.0
2015-10-26 14:55:00,72.98,73.05,72.97,73.05,900.0,57.1861,57.241,57.1783,57.241,900.0
2015-10-26 15:00:00,73.09,73.19,73.09,73.19,1200.0,57.2723,57.3507,57.2723,57.3507,1200.0
2015-10-26 15:05:00,73.17,73.17,73.09,73.09,700.0,57.335,57.335,57.2723,57.2723,700.0
2015-10-26 15:10:00,72.97,72.99,72.87,72.87,1100.0,57.1783,57.194,57.0999,57.0999,1100.0
2015-10-26 15:15:00,72.82,72.82,72.71,72.8,1000.0,57.0608,57.0608,56.9746,57.0451,1000.0
2015-10-26 15:20:00,72.88,72.88,72.78,72.8,1300.0,57.1078,57.1078,57.0294,57.0451,1300.0
2015-10-26 15:25:00,72.76,72.8,72.68,72.77,1076.0,57.0137,57.0451,56.9511,57.0216,1076.0
2015-10-26 15:30:00,72.83,72.83,72.81,72.81,500.0,57.0686,57.0686,57.0529,57.0529,500.0
2015-10-26 15:35:00,72.81,72.84,72.77,72.84,1400.0,57.0529,57.0764,57.0216,57.0764,1400.0
2015-10-26 15:40:00,72.84,72.84,72.77,72.82,2392.0,57.0764,57.0764,57.0216,57.0608,2392.0
2015-10-26 15:45:00,72.82,72.96,72.82,72.93,1100.0,57.0608,57.1705,57.0608,57.147,1100.0
2015-10-26 15:50:00,72.87,72.93,72.83,72.93,2100.0,57.0999,57.147,57.0686,57.147,2100.0
2015-10-26 15:55:00,72.95,73.07,72.95,73.04,3000.0,57.1626,57.2567,57.1626,57.2331,3000.0
2015-10-27 09:30:00,72.08,72.08,71.26,71.26,600.0,56.4809,56.4809,55.8384,55.8384,600.0
2015-10-27 09:35:00,71.17,71.69,71.05,71.49,500.0,55.7678,56.1753,55.6738,56.0186,500.0
2015-10-27 09:40:00,71.26,71.35,71.11,71.35,2200.0,55.8384,55.9089,55.7208,55.9089,2200.0
2015-10-27 09:45:00,71.49,71.49,71.36,71.36,400.0,56.0186,56.0186,55.9167,55.9167,400.0
2015-10-27 09:50:00,71.57,71.57,71.57,71.57,100.0,56.0813,56.0813,56.0813,56.0813,100.0
2015-10-27 09:55:00,71.54,71.77,71.54,71.77,1100.0,56.0578,56.238,56.0578,56.238,1100.0
2015-10-27 10:00:00,71.88,72.11,71.88,72.11,500.0,56.3242,56.5044,56.3242,56.5044,500.0
2015-10-27 10:05:00,72.38,72.63,72.38,72.46,800.0,56.716,56.9119,56.716,56.7787,800.0
2015-10-27 10:10:00,72.37,72.37,72.07,72.11,400.0,56.7081,56.7081,56.4731,56.5044,400.0
2015-10-27 10:15:00,72.2,72.2,72.15,72.15,300.0,56.5749,56.5749,56.5358,56.5358,300.0
2015-10-27 10:20:00,71.73,71.73,71.67,71.67,691.0,56.2066,56.2066,56.1596,56.1596,691.0
2015-10-27 10:25:00,71.6,71.71,71.53,71.53,1282.0,56.1048,56.191,56.0499,56.0499,1282.0
2015-10-27 10:30:00,71.53,71.63,71.5,71.63,1798.0,56.0499,56.1283,56.0264,56.1283,1798.0
2015-10-27 10:35:00,71.69,71.76,71.59,71.68,1200.0,56.1753,56.2302,56.0969,56.1675,1200.0
2015-10-27 10:40:00,71.65,71.77,71.65,71.74,800.0,56.144,56.238,56.144,56.2145,800.0
2015-10-27 10:45:00,71.88,72.5,71.88,72.48,1800.0,56.3242,56.81,56.3242,56.7943,1800.0
2015-10-27 10:50:00,72.48,72.48,72.19,72.38,800.0,56.7943,56.7943,56.5671,56.716,800.0
2015-10-27 10:55:00,72.32,72.53,72.32,72.47,600.0,56.669,56.8335,56.669,56.7865,600.0
2015-10-27 11:00:00,72.42,72.42,72.28,72.34,500.0,56.7473,56.7473,56.6376,56.6846,500.0
2015-10-27 11:05:00,72.44,72.6,72.44,72.5,500.0,56.763,56.8884,56.763,56.81,500.0
2015-10-27 11:10:00,72.29,72.29,72.14,72.23,700.0,56.6455,56.6455,56.5279,56.5984,700.0
2015-10-27 11:15:00,72.3,72.3,72.29,72.29,400.0,56.6533,56.6533,56.6455,56.6455,400.0
2015-10-27 11:20:00,72.64,72.64,72.39,72.43,1651.0,56.9197,56.9197,56.7238,56.7552,1651.0
2015-10-27 11:25:00,72.43,72.43,72.43,72.43,0.0,56.7552,56.7552,56.7552,56.7552,0.0
2015-10-27 11:30:00,72.53,72.55,72.52,72.52,800.0,56.8335,56.8492,56.8257,56.8257,800.0
2015-10-27 11:35:00,72.56,72.62,72.54,72.55,1340.0,56.857,56.904,56.8414,56.8492,1340.0
2015-10-27 11:40:00,72.66,72.78,72.66,72.77,1100.0,56.9354,57.0294,56.9354,57.0216,1100.0
2015-10-27 11:45:00,72.64,72.64,72.63,72.63,200.0,56.9197,56.9197,56.9119,56.9119,200.0
2015-10-27 11:50:00,72.72,72.75,72.58,72.59,2883.0,56.9824,57.0059,56.8727,56.8805,2883.0
2015-10-27 11:55:00,72.63,72.63,72.26,72.26,600.0,56.9119,56.9119,56.6219,56.6219,600.0
2015-10-27 12:00:00,72.32,72.32,72.2,72.2,600.0,56.669,56.669,56.5749,56.5749,600.0
2015-10-27 12:05:00,72.15,72.19,72.15,72.19,500.0,56.5358,56.5671,56.5358,56.5671,500.0
2015-10-27 12:10:00,72.1,72.23,72.1,72.23,600.0,56.4966,56.5984,56.4966,56.5984,600.0
2015-10-27 12:15:00,72.31,72.4,72.22,72.4,1300.0,56.6611,56.7317,56.5906,56.7317,1300.0
2015-10-27 12:20:00,72.43,72.48,72.43,72.47,700.0,56.7552,56.7943,56.7552,56.7865,700.0
2015-10-27 12:25:00,72.53,72.54,72.49,72.49,300.0,56.8335,56.8414,56.8022,56.8022,300.0
2015-10-27 12:30:00,72.54,72.54,72.45,72.45,300.0,56.8414,56.8414,56.7708,56.7708,300.0
2015-10-27 12:35:00,72.42,72.54,72.42,72.54,400.0,56.7473,56.8414,56.7473,56.8414,400.0
2015-10-27 12:40:00,72.62,72.62,72.5,72.57,800.0,56.904,56.904,56.81,56.8649,800.0
2015-10-27 12:45:00,72.6,72.64,72.53,72.53,1500.0,56.8884,56.9197,56.8335,56.8335,1500.0
2015-10-27 12:50:00,72.58,72.6,72.5,72.5,2700.0,56.8727,56.8884,56.81,56.81,2700.0
2015-10-27 12:55:00,72.43,72.46,72.25,72.25,400.0,56.7552,56.7787,56.6141,56.6141,400.0
2015-10-27 13:00:00,72.24,72.24,71.97,72.11,600.0,56.6063,56.6063,56.3947,56.5044,600.0
2015-10-27 13:05:00,72.08,72.09,72.07,72.07,300.0,56.4809,56.4887,56.4731,56.4731,300.0
2015-10-27 13:10:00,71.99,71.99,71.89,71.89,400.0,56.4104,56.4104,56.332,56.332,400.0
2015-10-27 13:15:00,71.82,71.82,71.72,71.72,200.0,56.2772,56.2772,56.1988,56.1988,200.0
2015-10-27 13:20:00,71.7,71.79,71.69,71.79,2100.0,56.1831,56.2537,56.1753,56.2537,2100.0
2015-10-27 13:25:00,71.78,71.83,71.76,71.76,700.0,56.2458,56.285,56.2302,56.2302,700.0
2015-10-27 13:30:00,71.77,71.77,71.73,71.73,300.0,56.238,56.238,56.2066,56.2066,300.0
2015-10-27 13:35:00,71.86,71.88,71.86,71.88,500.0,56.3085,56.3242,56.3085,56.3242,500.0
2015-10-27 13:40:00,71.89,71.99,71.85,71.99,1600.0,56.332,56.4104,56.3007,56.4104,1600.0
2015-10-27 13:45:00,72.14,72.32,72.14,72.16,1200.0,56.5279,56.669,56.5279,56.5436,1200.0
2015-10-27 13:50:00,72.25,72.25,72.12,72.17,600.0,56.6141,56.6141,56.5122,56.5514,600.0
2015-10-27 13:55:00,72.22,72.22,72.14,72.21,1300.0,56.5906,56.5906,56.5279,56.5828,1300.0
2015-10-27 14:00:00,72.21,72.21,72.21,72.21,0.0,56.5828,56.5828,56.5828,56.5828,0.0
2015-10-27 14:05:00,72.15,72.31,72.15,72.31,500.0,56.5358,56.6611,56.5358,56.6611,500.0
2015-10-27 14:10:00,72.37,72.38,72.32,72.32,500.0,56.7081,56.716,56.669,56.669,500.0
2015-10-27 14:15:00,72.23,72.35,72.23,72.28,1700.0,56.5984,56.6925,56.5984,56.6376,1700.0
2015-10-27 14:20:00,72.28,72.28,72.28,72.28,0.0,56.6376,56.6376,56.6376,56.6376,0.0
2015-10-27 14:25:00,72.23,72.4,72.06,72.06,3765.0,56.5984,56.7317,56.4652,56.4652,3765.0
2015-10-27 14:30:00,72.1,72.1,72.1,72.1,100.0,56.4966,56.4966,56.4966,56.4966,100.0
2015-10-27 14:35:00,72.21,72.26,72.21,72.23,2847.0,56.5828,56.6219,56.5828,56.5984,2847.0
2015-10-27 14:40:00,72.14,72.19,72.04,72.04,500.0,56.5279,56.5671,56.4496,56.4496,500.0
2015-10-27 14:45:00,71.9,71.9,71.9,71.9,100.0,56.3399,56.3399,56.3399,56.3399,100.0
2015-10-27 14:50:00,71.98,72.03,71.98,72.0,400.0,56.4025,56.4417,56.4025,56.4182,400.0
2015-10-27 14:55:00,72.05,72.13,71.98,72.11,1800.0,56.4574,56.5201,56.4025,56.5044,1800.0
2015-10-27 15:00:00,72.08,72.11,72.07,72.11,500.0,56.4809,56.5044,56.4731,56.5044,500.0
2015-10-27 15:05:00,72.12,72.17,72.05,72.17,600.0,56.5122,56.5514,56.4574,56.5514,600.0
2015-10-27 15:10:00,72.21,72.22,72.13,72.2,500.0,56.5828,56.5906,56.5201,56.5749,500.0
2015-10-27 15:15:00,72.17,72.25,72.16,72.22,1425.0,56.5514,56.6141,56.5436,56.5906,1425.0
2015-10-27 15:20:00,72.28,72.51,72.28,72.41,600.0,56.6376,56.8178,56.6376,56.7395,600.0
2015-10-27 15:25:00,72.57,72.66,72.55,72.66,1100.0,56.8649,56.9354,56.8492,56.9354,1100.0
2015-10-27 15:30:00,72.65,72.71,72.61,72.7,600.0,56.9275,56.9746,56.8962,56.9667,600.0
2015-10-27 15:35:00,72.67,72.68,72.56,72.6,1000.0,56.9432,56.9511,56.857,56.8884,1000.0
2015-10-27 15:40:00,72.52,72.62,72.5,72.5,1700.0,56.8257,56.904,56.81,56.81,1700.0
2015-10-27 15:45:00,72.53,72.55,72.43,72.43,2100.0,56.8335,56.8492,56.7552,56.7552,2100.0
2015-10-27 15:50:00,72.38,72.53,72.32,72.52,2200.0,56.716,56.8335,56.669,56.8257,2200.0
2015-10-27 15:55:00,72.52,72.74,72.52,72.63,2580.0,56.8257,56.9981,56.8257,56.9119,2580.0
2015-10-28 09:30:00,72.83,72.83,72.74,72.74,200.0,57.0686,57.0686,56.9981,56.9981,200.0
2015-10-28 09:35:00,72.7,72.7,72.05,72.05,450.0,56.9667,56.9667,56.4574,56.4574,450.0
2015-10-28 09:40:00,72.0,72.11,71.75,72.11,1200.0,56.4182,56.5044,56.2223,56.5044,1200.0
2015-10-28 09:45:00,72.13,72.29,72.1,72.21,2588.0,56.5201,56.6455,56.4966,56.5828,2588.0
2015-10-28 09:50:00,72.26,72.39,72.26,72.39,400.0,56.6219,56.7238,56.6219,56.7238,400.0
2015-10-28 09:55:00,72.59,72.66,72.59,72.66,200.0,56.8805,56.9354,56.8805,56.9354,200.0
2015-10-28 10:00:00,73.2,73.22,73.2,73.2,300.0,57.3585,57.3742,57.3585,57.3585,300.0
2015-10-28 10:05:00,73.58,73.58,73.55,73.55,300.0,57.6563,57.6563,57.6328,57.6328,300.0
2015-10-28 10:10:00,73.52,73.7,73.47,73.7,900.0,57.6093,57.7503,57.5701,57.7503,900.0
2015-10-28 10:15:00,73.76,74.35,73.76,74.35,1100.0,57.7973,58.2596,57.7973,58.2596,1100.0
2015-10-28 10:20:00,74.48,74.49,74.42,74.42,700.0,58.3615,58.3693,58.3145,58.3145,700.0
2015-10-28 10:25:00,74.4,74.4,74.27,74.27,1400.0,58.2988,58.2988,58.197,58.197,1400.0
2015-10-28 10:30:00,74.32,75.15,74.28,75.15,4300.0,58.2361,58.8865,58.2048,58.8865,4300.0
2015-10-28 10:35:00,75.35,75.46,75.13,75.13,3192.0,59.0432,59.1294,58.8708,58.8708,3192.0
2015-10-28 10:40:00,75.12,75.56,75.12,75.49,1192.0,58.863,59.2078,58.863,59.1529,1192.0
2015-10-28 10:45:00,75.79,75.94,75.77,75.94,2300.0,59.388,59.5055,59.3723,59.5055,2300.0
2015-10-28 10:50:00,75.95,75.99,75.8,75.8,2395.0,59.5134,59.5447,59.3958,59.3958,2395.0
2015-10-28 10:55:00,75.7,76.11,75.68,76.11,1350.0,59.3175,59.6388,59.3018,59.6388,1350.0
2015-10-28 11:00:00,76.17,76.17,76.11,76.11,772.0,59.6858,59.6858,59.6388,59.6388,772.0
2015-10-28 11:05:00,76.01,76.01,75.74,75.74,200.0,59.5604,59.5604,59.3488,59.3488,200.0
2015-10-28 11:10:00,75.99,75.99,75.88,75.88,200.0,59.5447,59.5447,59.4585,59.4585,200.0
2015-10-28 11:15:00,75.85,75.85,75.81,75.81,400.0,59.435,59.435,59.4037,59.4037,400.0
2015-10-28 11:20:00,75.53,75.63,75.46,75.53,1000.0,59.1843,59.2626,59.1294,59.1843,1000.0
2015-10-28 11:25:00,75.48,75.48,75.48,75.48,300.0,59.1451,59.1451,59.1451,59.1451,300.0
2015-10-28 11:30:00,75.52,75.76,75.49,75.76,500.0,59.1764,59.3645,59.1529,59.3645,500.0
2015-10-28 11:35:00,75.77,75.77,75.65,75.65,400.0,59.3723,59.3723,59.2783,59.2783,400.0
2015-10-28 11:40:00,75.74,76.01,75.74,76.01,300.0,59.3488,59.5604,59.3488,59.5604,300.0
2015-10-28 11:45:00,75.87,75.87,75.83,75.83,500.0,59.4507,59.4507,59.4194,59.4194,500.0
2015-10-28 11:50:00,75.78,75.78,75.6,75.67,1100.0,59.3802,59.3802,59.2391,59.294,1100.0
2015-10-28 11:55:00,75.67,75.67,75.6,75.6,500.0,59.294,59.294,59.2391,59.2391,500.0
2015-10-28 12:00:00,75.62,75.79,75.62,75.74,400.0,59.2548,59.388,59.2548,59.3488,400.0
2015-10-28 12:05:00,75.82,75.86,75.75,75.82,900.0,59.4115,59.4429,59.3567,59.4115,900.0
2015-10-28 12:10:00,75.78,75.91,75.78,75.91,1200.0,59.3802,59.482,59.3802,59.482,1200.0
2015-10-28 12:15:00,75.91,76.02,75.91,76.02,400.0,59.482,59.5682,59.482,59.5682,400.0
2015-10-28 12:20:00,76.09,76.09,75.86,75.91,1400.0,59.6231,59.6231,59.4429,59.482,1400.0
2015-10-28 12:25:00,75.79,76.05,75.79,75.95,1000.0,59.388,59.5917,59.388,59.5134,1000.0
2015-10-28 12:30:00,75.93,76.07,75.93,76.07,1100.0,59.4977,59.6074,59.4977,59.6074,1100.0
2015-10-28 12:35:00,76.15,76.15,76.02,76.02,1200.0,59.6701,59.6701,59.5682,59.5682,1200.0
2015-10-28 12:40:00,76.08,76.08,76.01,76.01,200.0,59.6152,59.6152,59.5604,59.5604,200.0
2015-10-28 12:45:00,75.99,76.08,75.99,75.99,700.0,59.5447,59.6152,59.5447,59.5447,700.0
2015-10-28 12:50:00,75.98,76.05,75.95,76.0,1400.0,59.5369,59.5917,59.5134,59.5526,1400.0
2015-10-28 12:55:00,76.0,76.0,75.85,75.85,1100.0,59.5526,59.5526,59.435,59.435,1100.0
2015-10-28 13:00:00,75.68,75.93,75.68,75.93,400.0,59.3018,59.4977,59.3018,59.4977,400.0
2015-10-28 13:05:00,75.94,75.99,75.88,75.94,1400.0,59.5055,59.5447,59.4585,59.5055,1400.0
2015-10-28 13:10:00,76.08,76.11,76.01,76.02,2000.0,59.6152,59.6388,59.5604,59.5682,2000.0
2015-10-28 13:15:00,76.15,76.22,76.1,76.22,1400.0,59.6701,59.7249,59.6309,59.7249,1400.0
2015-10-28 13:20:00,76.2,76.3,76.05,76.05,1540.0,59.7093,59.7876,59.5917,59.5917,1540.0
2015-10-28 13:25:00,76.04,76.12,76.01,76.01,500.0,59.5839,59.6466,59.5604,59.5604,500.0
2015-10-28 13:30:00,75.97,75.97,75.78,75.82,800.0,59.5291,59.5291,59.3802,59.4115,800.0
2015-10-28 13:35:00,75.66,75.66,75.63,75.63,200.0,59.2861,59.2861,59.2626,59.2626,200.0
2015-10-28 13:40:00,75.51,75.52,75.34,75.34,1900.0,59.1686,59.1764,59.0354,59.0354,1900.0
2015-10-28 13:45:00,75.17,75.27,75.12,75.14,3000.0,58.9022,58.9805,58.863,58.8787,3000.0
2015-10-28 13:50:00,75.13,75.18,75.06,75.15,5000.0,58.8708,58.91,58.816,58.8865,5000.0
2015-10-28 13:55:00,75.16,75.6,75.15,75.42,3600.0,58.8943,59.2391,58.8865,59.0981,3600.0
2015-10-28 14:00:00,75.41,75.48,74.94,75.11,1800.0,59.0902,59.1451,58.722,58.8552,1800.0
2015-10-28 14:05:00,75.04,75.27,74.98,75.27,1400.0,58.8003,58.9805,58.7533,58.9805,1400.0
2015-10-28 14:10:00,75.17,75.17,74.39,74.39,1900.0,58.9022,58.9022,58.291,58.291,1900.0
2015-10-28 14:15:00,74.18,74.25,74.17,74.22,1300.0,58.1264,58.1813,58.1186,58.1578,1300.0
2015-10-28 14:20:00,74.17,74.57,74.12,74.52,650.0,58.1186,58.432,58.0794,58.3929,650.0
2015-10-28 14:25:00,74.82,74.88,74.74,74.88,600.0,58.6279,58.6749,58.5652,58.6749,600.0
2015-10-28 14:30:00,74.99,75.05,74.47,74.6,3800.0,58.7611,58.8082,58.3537,58.4555,3800.0
2015-10-28 14:35:00,74.56,74.56,74.38,74.38,400.0,58.4242,58.4242,58.2832,58.2832,400.0
2015-10-28 14:40:00,74.43,74.43,74.26,74.26,800.0,58.3223,58.3223,58.1891,58.1891,800.0
2015-10-28 14:45:00,74.29,74.45,74.29,74.45,900.0,58.2126,58.338,58.2126,58.338,900.0
2015-10-28 14:50:00,74.45,74.45,74.45,74.45,0.0,58.338,58.338,58.338,58.338,0.0
2015-10-28 14:55:00,74.72,74.72,74.3,74.3,2100.0,58.5496,58.5496,58.2205,58.2205,2100.0
2015-10-28 15:00:00,74.25,74.63,74.21,74.42,800.0,58.1813,58.479,58.1499,58.3145,800.0
2015-10-28 15:05:00,74.33,74.95,74.33,74.85,1000.0,58.244,58.7298,58.244,58.6514,1000.0
2015-10-28 15:10:00,74.84,74.86,74.45,74.54,2900.0,58.6436,58.6593,58.338,58.4085,2900.0
2015-10-28 15:15:00,74.68,74.83,74.67,74.71,1000.0,58.5182,58.6358,58.5104,58.5417,1000.0
2015-10-28 15:20:00,74.62,74.66,74.57,74.63,1108.0,58.4712,58.5026,58.432,58.479,1108.0
2015-10-28 15:25:00,74.69,74.87,74.67,74.87,2100.0,58.5261,58.6671,58.5104,58.6671,2100.0
2015-10-28 15:30:00,74.87,74.88,74.69,74.69,1900.0,58.6671,58.6749,58.5261,58.5261,1900.0
2015-10-28 15:35:00,74.74,74.95,74.74,74.88,2100.0,58.5652,58.7298,58.5652,58.6749,2100.0
2015-10-28 15:40:00,74.89,75.36,74.89,75.34,3200.0,58.6828,59.0511,58.6828,59.0354,3200.0
2015-10-28 15:45:00,75.39,75.42,75.19,75.19,4400.0,59.0746,59.0981,58.9179,58.9179,4400.0
2015-10-28 15:50:00,75.24,75.43,75.22,75.43,2700.0,58.957,59.1059,58.9414,59.1059,2700.0
2015-10-28 15:55:00,75.37,75.48,75.35,75.48,1900.0,59.0589,59.1451,59.0432,59.1451,1900.0
2015-10-29 09:30:00,75.01,75.15,75.01,75.11,500.0,58.7768,58.8865,58.7768,58.8552,500.0
2015-10-29 09:35:00,75.3,75.76,75.3,75.51,600.0,59.0041,59.3645,59.0041,59.1686,600.0
2015-10-29 09:40:00,75.41,76.08,75.41,76.08,1000.0,59.0902,59.6152,59.0902,59.6152,1000.0
2015-10-29 09:45:00,76.16,76.2,75.85,75.85,1500.0,59.6779,59.7093,59.435,59.435,1500.0
2015-10-29 09:50:00,75.83,75.89,75.7,75.75,1410.0,59.4194,59.4664,59.3175,59.3567,1410.0
2015-10-29 09:55:00,75.76,75.92,75.72,75.86,1300.0,59.3645,59.4899,59.3332,59.4429,1300.0
2015-10-29 10:00:00,75.95,75.95,75.83,75.83,200.0,59.5134,59.5134,59.4194,59.4194,200.0
2015-10-29 10:05:00,75.89,76.31,75.79,76.3,2999.0,59.4664,59.7955,59.388,59.7876,2999.0
2015-10-29 10:10:00,76.34,76.61,76.28,76.61,2350.0,59.819,60.0305,59.772,60.0305,2350.0
2015-10-29 10:15:00,76.55,76.55,76.06,76.06,1900.0,59.9835,59.9835,59.5996,59.5996,1900.0
2015-10-29 10:20:00,76.3,76.3,75.94,75.94,1300.0,59.7876,59.7876,59.5055,59.5055,1300.0
2015-10-29 10:25:00,76.06,76.06,75.69,75.69,600.0,59.5996,59.5996,59.3096,59.3096,600.0
2015-10-29 10:30:00,75.93,76.15,75.68,75.78,1891.0,59.4977,59.6701,59.3018,59.3802,1891.0
2015-10-29 10:35:00,75.73,75.93,75.6,75.6,1500.0,59.341,59.4977,59.2391,59.2391,1500.0
2015-10-29 10:40:00,75.5,75.8,75.46,75.74,4300.0,59.1608,59.3958,59.1294,59.3488,4300.0
2015-10-29 10:45:00,75.74,76.02,75.74,75.78,4000.0,59.3488,59.5682,59.3488,59.3802,4000.0
2015-10-29 10:50:00,75.78,75.84,75.68,75.69,1600.0,59.3802,59.4272,59.3018,59.3096,1600.0
2015-10-29 10:55:00,75.6,75.62,75.39,75.45,2300.0,59.2391,59.2548,59.0746,59.1216,2300.0
2015-10-29 11:00:00,75.35,75.39,75.2,75.2,300.0,59.0432,59.0746,58.9257,58.9257,300.0
2015-10-29 11:05:00,75.2,75.48,75.15,75.48,2000.0,58.9257,59.1451,58.8865,59.1451,2000.0
2015-10-29 11:10:00,75.47,75.47,75.3,75.34,1300.0,59.1373,59.1373,59.0041,59.0354,1300.0
2015-10-29 11:15:00,75.5,75.56,75.44,75.56,1250.0,59.1608,59.2078,59.1138,59.2078,1250.0
2015-10-29 11:20:00,75.6,75.6,75.41,75.51,1950.0,59.2391,59.2391,59.0902,59.1686,1950.0
2015-10-29 11:25:00,75.59,75.82,75.5,75.82,2600.0,59.2313,59.4115,59.1608,59.4115,2600.0
2015-10-29 11:30:00,75.87,75.97,75.66,75.79,1500.0,59.4507,59.5291,59.2861,59.388,1500.0
2015-10-29 11:35:00,75.84,75.98,75.78,75.96,1300.0,59.4272,59.5369,59.3802,59.5212,1300.0
2015-10-29 11:40:00,75.77,75.87,75.7,75.7,1700.0,59.3723,59.4507,59.3175,59.3175,1700.0
2015-10-29 11:45:00,75.72,75.79,75.64,75.69,1400.0,59.3332,59.388,59.2705,59.3096,1400.0
2015-10-29 11:50:00,75.57,75.84,75.56,75.83,1500.0,59.2156,59.4272,59.2078,59.4194,1500.0
2015-10-29 11:55:00,75.64,75.67,75.45,75.54,1400.0,59.2705,59.294,59.1216,59.1921,1400.0
2015-10-29 12:00:00,75.37,75.51,75.37,75.51,500.0,59.0589,59.1686,59.0589,59.1686,500.0
2015-10-29 12:05:00,75.38,75.45,75.32,75.45,800.0,59.0667,59.1216,59.0197,59.1216,800.0
2015-10-29 12:10:00,75.45,75.49,75.38,75.49,1050.0,59.1216,59.1529,59.0667,59.1529,1050.0
2015-10-29 12:15:00,75.5,75.53,75.4,75.4,1400.0,59.1608,59.1843,59.0824,59.0824,1400.0
2015-10-29 12:20:00,75.44,75.55,75.44,75.53,1300.0,59.1138,59.1999,59.1138,59.1843,1300.0
2015-10-29 12:25:00,75.51,75.57,75.48,75.52,900.0,59.1686,59.2156,59.1451,59.1764,900.0
2015-10-29 12:30:00,75.41,75.41,75.22,75.22,1450.0,59.0902,59.0902,58.9414,58.9414,1450.0
2015-10-29 12:35:00,75.25,75.38,75.18,75.2,1300.0,58.9649,59.0667,58.91,58.9257,1300.0
2015-10-29 12:40:00,75.06,75.1,75.0,75.0,1000.0,58.816,58.8473,58.769,58.769,1000.0
2015-10-29 12:45:00,74.77,74.95,74.77,74.91,1500.0,58.5887,58.7298,58.5887,58.6985,1500.0
2015-10-29 12:50:00,74.77,74.81,74.65,74.65,1100.0,58.5887,58.6201,58.4947,58.4947,1100.0
2015-10-29 12:55:00,74.72,74.77,74.69,74.71,800.0,58.5496,58.5887,58.5261,58.5417,800.0
2015-10-29 13:00:00,74.76,74.83,74.74,74.83,1000.0,58.5809,58.6358,58.5652,58.6358,1000.0
2015-10-29 13:05:00,74.81,74.94,74.7,74.88,1300.0,58.6201,58.722,58.5339,58.6749,1300.0
2015-10-29 13:10:00,74.73,74.82,74.69,74.82,1000.0,58.5574,58.6279,58.5261,58.6279,1000.0
2015-10-29 13:15:00,74.84,74.98,74.84,74.98,1100.0,58.6436,58.7533,58.6436,58.7533,1100.0
2015-10-29 13:20:00,74.96,75.11,74.96,75.05,1800.0,58.7376,58.8552,58.7376,58.8082,1800.0
2015-10-29 13:25:00,75.24,75.3,75.12,75.2,1000.0,58.957,59.0041,58.863,58.9257,1000.0
2015-10-29 13:30:00,75.22,75.22,75.17,75.22,1200.0,58.9414,58.9414,58.9022,58.9414,1200.0
2015-10-29 13:35:00,75.11,75.11,75.02,75.02,1300.0,58.8552,58.8552,58.7846,58.7846,1300.0
2015-10-29 13:40:00,75.09,75.2,75.08,75.2,660.0,58.8395,58.9257,58.8317,58.9257,660.0
2015-10-29 13:45:00,75.21,75.21,75.08,75.08,700.0,58.9335,58.9335,58.8317,58.8317,700.0
2015-10-29 13:50:00,75.03,75.08,75.0,75.01,1400.0,58.7925,58.8317,58.769,58.7768,1400.0
2015-10-29 13:55:00,74.98,75.14,74.98,75.13,500.0,58.7533,58.8787,58.7533,58.8708,500.0
2015-10-29 14:00:00,75.06,75.21,75.03,75.03,600.0,58.816,58.9335,58.7925,58.7925,600.0
2015-10-29 14:05:00,75.05,75.05,74.99,74.99,500.0,58.8082,58.8082,58.7611,58.7611,500.0
2015-10-29 14:10:00,74.96,75.12,74.93,75.11,1100.0,58.7376,58.863,58.7141,58.8552,1100.0
2015-10-29 14:15:00,75.12,75.32,75.12,75.27,1000.0,58.863,59.0197,58.863,58.9805,1000.0
2015-10-29 14:20:00,75.38,75.38,75.36,75.36,400.0,59.0667,59.0667,59.0511,59.0511,400.0
2015-10-29 14:25:00,75.42,75.54,75.33,75.33,1300.0,59.0981,59.1921,59.0276,59.0276,1300.0
2015-10-29 14:30:00,75.3,75.39,75.26,75.37,1300.0,59.0041,59.0746,58.9727,59.0589,1300.0
2015-10-29 14:35:00,75.35,75.37,75.27,75.34,900.0,59.0432,59.0589,58.9805,59.0354,900.0
2015-10-29 14:40:00,75.26,75.51,75.26,75.51,1200.0,58.9727,59.1686,58.9727,59.1686,1200.0
2015-10-29 14:45:00,75.54,75.67,75.49,75.57,2013.0,59.1921,59.294,59.1529,59.2156,2013.0
2015-10-29 14:50:00,75.59,75.76,75.56,75.6,3450.0,59.2313,59.3645,59.2078,59.2391,3450.0
2015-10-29 14:55:00,75.56,75.6,75.51,75.6,2500.0,59.2078,59.2391,59.1686,59.2391,2500.0
2015-10-29 15:00:00,75.58,75.62,75.45,75.45,3900.0,59.2235,59.2548,59.1216,59.1216,3900.0
2015-10-29 15:05:00,75.41,75.52,75.4,75.45,2200.0,59.0902,59.1764,59.0824,59.1216,2200.0
2015-10-29 15:10:00,75.41,75.45,75.34,75.45,2500.0,59.0902,59.1216,59.0354,59.1216,2500.0
2015-10-29 15:15:00,75.53,75.89,75.46,75.89,2600.0,59.1843,59.4664,59.1294,59.4664,2600.0
2015-10-29 15:20:00,75.94,76.0,75.9,75.9,1900.0,59.5055,59.5526,59.4742,59.4742,1900.0
2015-10-29 15:25:00,75.7,75.77,75.64,75.64,2950.0,59.3175,59.3723,59.2705,59.2705,2950.0
2015-10-29 15:30:00,75.68,75.68,75.57,75.58,1500.0,59.3018,59.3018,59.2156,59.2235,1500.0
2015-10-29 15:35:00,75.62,75.68,75.59,75.59,4700.0,59.2548,59.3018,59.2313,59.2313,4700.0
2015-10-29 15:40:00,75.58,75.68,75.48,75.48,6289.0,59.2235,59.3018,59.1451,59.1451,6289.0
2015-10-29 15:45:00,75.48,75.48,75.3,75.3,3172.0,59.1451,59.1451,59.0041,59.0041,3172.0
2015-10-29 15:50:00,75.32,75.37,75.23,75.34,6601.0,59.0197,59.0589,58.9492,59.0354,6601.0
2015-10-29 15:55:00,75.37,75.49,75.28,75.37,6099.0,59.0589,59.1529,58.9884,59.0589,6099.0
2015-10-30 09:30:00,75.75,75.75,75.32,75.5,500.0,59.3567,59.3567,59.0197,59.1608,500.0
2015-10-30 09:35:00,75.35,75.44,75.23,75.44,1450.0,59.0432,59.1138,58.9492,59.1138,1450.0
2015-10-30 09:40:00,75.13,75.51,75.1,75.43,8115.0,58.8708,59.1686,58.8473,59.1059,8115.0
2015-10-30 09:45:00,75.53,75.57,75.21,75.35,5048.0,59.1843,59.2156,58.9335,59.0432,5048.0
2015-10-30 09:50:00,75.26,75.26,75.15,75.16,2800.0,58.9727,58.9727,58.8865,58.8943,2800.0
2015-10-30 09:55:00,75.02,75.02,74.93,74.99,1102.0,58.7846,58.7846,58.7141,58.7611,1102.0
2015-10-30 10:00:00,75.03,75.24,74.96,75.13,1100.0,58.7925,58.957,58.7376,58.8708,1100.0
2015-10-30 10:05:00,74.97,75.11,74.92,75.05,1150.0,58.7455,58.8552,58.7063,58.8082,1150.0
2015-10-30 10:10:00,75.0,75.0,74.71,74.83,500.0,58.769,58.769,58.5417,58.6358,500.0
2015-10-30 10:15:00,75.0,75.01,74.8,74.84,600.0,58.769,58.7768,58.6123,58.6436,600.0
2015-10-30 10:20:00,74.97,74.97,74.86,74.86,300.0,58.7455,58.7455,58.6593,58.6593,300.0
2015-10-30 10:25:00,74.75,74.8,74.75,74.8,200.0,58.5731,58.6123,58.5731,58.6123,200.0
2015-10-30 10:30:00,74.69,74.82,74.67,74.67,600.0,58.5261,58.6279,58.5104,58.5104,600.0
2015-10-30 10:35:00,74.64,74.71,74.51,74.51,700.0,58.4869,58.5417,58.385,58.385,700.0
2015-10-30 10:40:00,74.56,74.66,74.56,74.56,600.0,58.4242,58.5026,58.4242,58.4242,600.0
2015-10-30 10:45:00,74.71,74.71,74.39,74.47,1100.0,58.5417,58.5417,58.291,58.3537,1100.0
2015-10-30 10:50:00,74.41,74.41,74.07,74.07,1000.0,58.3067,58.3067,58.0402,58.0402,1000.0
2015-10-30 10:55:00,74.03,74.05,73.97,73.98,1600.0,58.0089,58.0246,57.9619,57.9697,1600.0
2015-10-30 11:00:00,74.02,74.14,74.02,74.03,900.0,58.0011,58.0951,58.0011,58.0089,900.0
2015-10-30 11:05:00,73.83,73.91,73.75,73.78,1200.0,57.8522,57.9149,57.7895,57.813,1200.0
2015-10-30 11:10:00,73.71,73.71,73.35,73.36,2100.0,57.7581,57.7581,57.4761,57.4839,2100.0
2015-10-30 11:15:00,73.32,73.4,73.22,73.28,1400.0,57.4525,57.5152,57.3742,57.4212,1400.0
2015-10-30 11:20:00,73.27,73.63,73.27,73.54,1200.0,57.4134,57.6955,57.4134,57.6249,1200.0
2015-10-30 11:25:00,73.57,73.68,73.56,73.68,1200.0,57.6484,57.7346,57.6406,57.7346,1200.0
2015-10-30 11:30:00,73.81,73.81,73.64,73.64,1200.0,57.8365,57.8365,57.7033,57.7033,1200.0
2015-10-30 11:35:00,73.48,73.71,73.48,73.71,1000.0,57.5779,57.7581,57.5779,57.7581,1000.0
2015-10-30 11:40:00,73.85,74.2,73.85,74.07,700.0,57.8679,58.1421,57.8679,58.0402,700.0
2015-10-30 11:45:00,73.85,74.23,73.85,74.23,500.0,57.8679,58.1656,57.8679,58.1656,500.0
2015-10-30 11:50:00,74.16,74.16,74.1,74.1,1000.0,58.1108,58.1108,58.0637,58.0637,1000.0
2015-10-30 11:55:00,74.08,74.41,74.08,74.16,1900.0,58.0481,58.3067,58.0481,58.1108,1900.0
2015-10-30 12:00:00,74.26,74.3,74.1,74.1,400.0,58.1891,58.2205,58.0637,58.0637,400.0
2015-10-30 12:05:00,74.18,74.21,73.96,74.03,1261.0,58.1264,58.1499,57.954,58.0089,1261.0
2015-10-30 12:10:00,74.08,74.23,74.06,74.06,1300.0,58.0481,58.1656,58.0324,58.0324,1300.0
2015-10-30 12:15:00,74.25,74.41,74.25,74.34,900.0,58.1813,58.3067,58.1813,58.2518,900.0
2015-10-30 12:20:00,74.46,74.51,74.37,74.42,1950.0,58.3458,58.385,58.2753,58.3145,1950.0
2015-10-30 12:25:00,74.32,74.4,74.04,74.04,1900.0,58.2361,58.2988,58.0167,58.0167,1900.0
2015-10-30 12:30:00,73.93,74.16,73.93,74.13,1500.0,57.9305,58.1108,57.9305,58.0873,1500.0
2015-10-30 12:35:00,74.25,74.27,74.25,74.27,200.0,58.1813,58.197,58.1813,58.197,200.0
2015-10-30 12:40:00,74.32,74.45,74.32,74.45,900.0,58.2361,58.338,58.2361,58.338,900.0
2015-10-30 12:45:00,74.52,74.52,74.42,74.44,1000.0,58.3929,58.3929,58.3145,58.3302,1000.0
2015-10-30 12:50:00,74.48,74.79,74.48,74.79,800.0,58.3615,58.6044,58.3615,58.6044,800.0
2015-10-30 12:55:00,74.84,74.98,74.84,74.93,1500.0,58.6436,58.7533,58.6436,58.7141,1500.0
2015-10-30 13:00:00,74.98,75.19,74.98,75.19,1200.0,58.7533,58.9179,58.7533,58.9179,1200.0
2015-10-30 13:05:00,75.23,75.47,75.1,75.47,1700.0,58.9492,59.1373,58.8473,59.1373,1700.0
2015-10-30 13:10:00,75.42,75.42,75.31,75.36,1100.0,59.0981,59.0981,59.0119,59.0511,1100.0
2015-10-30 13:15:00,75.32,75.32,75.27,75.27,200.0,59.0197,59.0197,58.9805,58.9805,200.0
2015-10-30 13:20:00,75.0,75.25,75.0,75.25,2880.0,58.769,58.9649,58.769,58.9649,2880.0
2015-10-30 13:25:00,75.25,75.26,75.01,75.17,2600.0,58.9649,58.9727,58.7768,58.9022,2600.0
2015-10-30 13:30:00,75.13,75.13,75.02,75.02,200.0,58.8708,58.8708,58.7846,58.7846,200.0
2015-10-30 13:35:00,75.0,75.07,74.96,75.02,1569.0,58.769,58.8238,58.7376,58.7846,1569.0
2015-10-30 13:40:00,75.01,75.07,74.99,75.03,2400.0,58.7768,58.8238,58.7611,58.7925,2400.0
2015-10-30 13:45:00,75.04,75.08,74.88,74.92,5300.0,58.8003,58.8317,58.6749,58.7063,5300.0
2015-10-30 13:50:00,75.06,75.06,74.82,74.94,1400.0,58.816,58.816,58.6279,58.722,1400.0
2015-10-30 13:55:00,75.01,75.06,75.0,75.06,1000.0,58.7768,58.816,58.769,58.816,1000.0
2015-10-30 14:00:00,74.95,75.06,74.95,75.0,600.0,58.7298,58.816,58.7298,58.769,600.0
2015-10-30 14:05:00,74.83,75.06,74.83,74.99,1500.0,58.6358,58.816,58.6358,58.7611,1500.0
2015-10-30 14:10:00,74.89,75.06,74.89,74.97,900.0,58.6828,58.816,58.6828,58.7455,900.0
2015-10-30 14:15:00,75.05,75.18,75.05,75.18,500.0,58.8082,58.91,58.8082,58.91,500.0
2015-10-30 14:20:00,75.04,75.05,74.97,75.0,800.0,58.8003,58.8082,58.7455,58.769,800.0
2015-10-30 14:25:00,75.0,75.0,74.75,74.75,2975.0,58.769,58.769,58.5731,58.5731,2975.0
2015-10-30 14:30:00,74.76,74.86,74.76,74.79,982.0,58.5809,58.6593,58.5809,58.6044,982.0
2015-10-30 14:35:00,74.85,74.98,74.85,74.85,1200.0,58.6514,58.7533,58.6514,58.6514,1200.0
2015-10-30 14:40:00,74.66,74.75,74.64,74.71,900.0,58.5026,58.5731,58.4869,58.5417,900.0
2015-10-30 14:45:00,74.6,74.6,74.36,74.36,400.0,58.4555,58.4555,58.2675,58.2675,400.0
2015-10-30 14:50:00,74.52,74.66,74.52,74.66,800.0,58.3929,58.5026,58.3929,58.5026,800.0
2015-10-30 14:55:00,74.59,74.59,74.37,74.37,300.0,58.4477,58.4477,58.2753,58.2753,300.0
2015-10-30 15:00:00,74.34,74.36,74.02,74.3,900.0,58.2518,58.2675,58.0011,58.2205,900.0
2015-10-30 15:05:00,74.19,74.22,74.15,74.15,1100.0,58.1343,58.1578,58.1029,58.1029,1100.0
2015-10-30 15:10:00,74.1,74.12,73.82,73.82,3400.0,58.0637,58.0794,57.8443,57.8443,3400.0
2015-10-30 15:15:00,73.84,73.97,73.82,73.88,2300.0,57.86,57.9619,57.8443,57.8914,2300.0
2015-10-30 15:20:00,73.9,74.22,73.9,74.17,2400.0,57.907,58.1578,57.907,58.1186,2400.0
2015-10-30 15:25:00,74.32,74.32,74.05,74.06,2359.0,58.2361,58.2361,58.0246,58.0324,2359.0
2015-10-30 15:30:00,73.98,74.05,73.83,73.83,4000.0,57.9697,58.0246,57.8522,57.8522,4000.0
2015-10-30 15:35:00,73.85,73.88,73.8,73.86,3791.0,57.8679,57.8914,57.8287,57.8757,3791.0
2015-10-30 15:40:00,73.85,74.03,73.71,73.78,7239.0,57.8679,58.0089,57.7581,57.813,7239.0
2015-10-30 15:45:00,73.8,73.8,73.63,73.64,7260.0,57.8287,57.8287,57.6955,57.7033,7260.0
2015-10-30 15:50:00,73.66,73.93,73.61,73.93,9927.0,57.719,57.9305,57.6798,57.9305,9927.0
2015-10-30 15:55:00,73.89,74.0,73.88,73.88,4864.0,57.8992,57.9854,57.8914,57.8914,4864.0
2015-11-02 09:30:00,74.06,74.23,73.49,74.01,7197.0,58.0324,58.1656,57.5858,57.9932,7197.0
2015-11-02 09:35:00,74.41,74.41,74.16,74.26,2900.0,58.3067,58.3067,58.1108,58.1891,2900.0
2015-11-02 09:40:00,74.05,74.25,73.71,73.71,2985.0,58.0246,58.1813,57.7581,57.7581,2985.0
2015-11-02 09:45:00,73.85,74.05,73.73,73.73,1700.0,57.8679,58.0246,57.7738,57.7738,1700.0
2015-11-02 09:50:00,73.71,73.78,73.6,73.62,2291.0,57.7581,57.813,57.672,57.6876,2291.0
2015-11-02 09:55:00,73.68,73.74,73.52,73.52,1800.0,57.7346,57.7817,57.6093,57.6093,1800.0
2015-11-02 10:00:00,73.57,74.08,73.57,74.08,1000.0,57.6484,58.0481,57.6484,58.0481,1000.0
2015-11-02 10:05:00,74.43,74.49,74.23,74.23,1534.0,58.3223,58.3693,58.1656,58.1656,1534.0
2015-11-02 10:10:00,74.29,74.35,73.91,73.91,2249.0,58.2126,58.2596,57.9149,57.9149,2249.0
2015-11-02 10:15:00,73.89,74.34,73.89,74.34,800.0,57.8992,58.2518,57.8992,58.2518,800.0
2015-11-02 10:20:00,74.32,74.51,74.26,74.51,1476.0,58.2361,58.385,58.1891,58.385,1476.0
2015-11-02 10:25:00,74.56,74.8,74.56,74.68,1900.0,58.4242,58.6123,58.4242,58.5182,1900.0
2015-11-02 10:30:00,74.6,74.81,74.56,74.81,700.0,58.4555,58.6201,58.4242,58.6201,700.0
2015-11-02 10:35:00,74.76,74.78,74.68,74.76,900.0,58.5809,58.5966,58.5182,58.5809,900.0
2015-11-02 10:40:00,74.7,74.7,74.39,74.39,900.0,58.5339,58.5339,58.291,58.291,900.0
2015-11-02 10:45:00,74.31,74.31,74.23,74.23,1200.0,58.2283,58.2283,58.1656,58.1656,1200.0
2015-11-02 10:50:00,74.24,74.37,74.1,74.1,1700.0,58.1734,58.2753,58.0637,58.0637,1700.0
2015-11-02 10:55:00,73.93,74.03,73.86,73.97,900.0,57.9305,58.0089,57.8757,57.9619,900.0
2015-11-02 11:00:00,74.09,74.1,73.98,73.99,500.0,58.0559,58.0637,57.9697,57.9776,500.0
2015-11-02 11:05:00,74.11,74.2,73.84,73.88,1602.0,58.0716,58.1421,57.86,57.8914,1602.0
2015-11-02 11:10:00,73.86,73.86,73.72,73.72,500.0,57.8757,57.8757,57.766,57.766,500.0
2015-11-02 11:15:00,73.78,73.98,73.78,73.86,1900.0,57.813,57.9697,57.813,57.8757,1900.0
2015-11-02 11:20:00,73.81,73.81,73.68,73.77,1000.0,57.8365,57.8365,57.7346,57.8052,1000.0
2015-11-02 11:25:00,73.52,73.79,73.5,73.79,1300.0,57.6093,57.8208,57.5936,57.8208,1300.0
2015-11-02 11:30:00,73.73,73.73,73.58,73.6,400.0,57.7738,57.7738,57.6563,57.672,400.0
2015-11-02 11:35:00,73.64,73.81,73.64,73.76,1330.0,57.7033,57.8365,57.7033,57.7973,1330.0
2015-11-02 11:40:00,73.66,73.66,73.41,73.46,1200.0,57.719,57.719,57.5231,57.5623,1200.0
2015-11-02 11:45:00,73.4,73.68,73.4,73.62,1700.0,57.5152,57.7346,57.5152,57.6876,1700.0
2015-11-02 11:50:00,73.5,73.54,73.47,73.47,1672.0,57.5936,57.6249,57.5701,57.5701,1672.0
2015-11-02 11:55:00,73.46,73.57,73.42,73.57,1000.0,57.5623,57.6484,57.5309,57.6484,1000.0
2015-11-02 12:00:00,73.59,73.71,73.48,73.71,2300.0,57.6641,57.7581,57.5779,57.7581,2300.0
2015-11-02 12:05:00,73.75,73.81,73.72,73.79,800.0,57.7895,57.8365,57.766,57.8208,800.0
2015-11-02 12:10:00,73.75,73.75,73.66,73.66,600.0,57.7895,57.7895,57.719,57.719,600.0
2015-11-02 12:15:00,73.67,73.87,73.67,73.76,2000.0,57.7268,57.8835,57.7268,57.7973,2000.0
2015-11-02 12:20:00,73.72,73.72,73.61,73.68,1300.0,57.766,57.766,57.6798,57.7346,1300.0
2015-11-02 12:25:00,73.89,73.91,73.69,73.86,1400.0,57.8992,57.9149,57.7425,57.8757,1400.0
2015-11-02 12:30:00,73.84,73.9,73.79,73.82,600.0,57.86,57.907,57.8208,57.8443,600.0
2015-11-02 12:35:00,73.79,73.79,73.49,73.6,2000.0,57.8208,57.8208,57.5858,57.672,2000.0
2015-11-02 12:40:00,73.74,73.93,73.74,73.93,800.0,57.7817,57.9305,57.7817,57.9305,800.0
2015-11-02 12:45:00,73.85,73.85,73.77,73.85,1200.0,57.8679,57.8679,57.8052,57.8679,1200.0
2015-11-02 12:50:00,73.85,73.95,73.82,73.9,2200.0,57.8679,57.9462,57.8443,57.907,2200.0
2015-11-02 12:55:00,73.86,73.86,73.74,73.74,1354.0,57.8757,57.8757,57.7817,57.7817,1354.0
2015-11-02 13:00:00,73.83,73.83,73.7,73.78,819.0,57.8522,57.8522,57.7503,57.813,819.0
2015-11-02 13:05:00,73.8,73.87,73.79,73.79,800.0,57.8287,57.8835,57.8208,57.8208,800.0
2015-11-02 13:10:00,73.76,73.76,73.59,73.6,2700.0,57.7973,57.7973,57.6641,57.672,2700.0
2015-11-02 13:15:00,73.57,73.65,73.57,73.65,700.0,57.6484,57.7111,57.6484,57.7111,700.0
2015-11-02 13:20:00,73.68,73.69,73.51,73.51,1200.0,57.7346,57.7425,57.6014,57.6014,1200.0
2015-11-02 13:25:00,73.52,73.67,73.47,73.67,400.0,57.6093,57.7268,57.5701,57.7268,400.0
2015-11-02 13:30:00,73.65,73.67,73.61,73.63,800.0,57.7111,57.7268,57.6798,57.6955,800.0
2015-11-02 13:35:00,73.74,73.86,73.74,73.86,1100.0,57.7817,57.8757,57.7817,57.8757,1100.0
2015-11-02 13:40:00,73.79,73.8,73.58,73.61,2500.0,57.8208,57.8287,57.6563,57.6798,2500.0
2015-11-02 13:45:00,73.63,73.64,73.54,73.6,852.0,57.6955,57.7033,57.6249,57.672,852.0
2015-11-02 13:50:00,73.61,73.73,73.61,73.61,1100.0,57.6798,57.7738,57.6798,57.6798,1100.0
2015-11-02 13:55:00,73.61,73.97,73.61,73.88,1800.0,57.6798,57.9619,57.6798,57.8914,1800.0
2015-11-02 14:00:00,73.84,73.92,73.8,73.8,800.0,57.86,57.9227,57.8287,57.8287,800.0
2015-11-02 14:05:00,73.72,73.79,73.66,73.66,600.0,57.766,57.8208,57.719,57.719,600.0
2015-11-02 14:10:00,73.65,73.77,73.64,73.67,1700.0,57.7111,57.8052,57.7033,57.7268,1700.0
2015-11-02 14:15:00,73.72,73.78,73.71,73.71,700.0,57.766,57.813,57.7581,57.7581,700.0
2015-11-02 14:20:00,73.84,73.94,73.79,73.91,1100.0,57.86,57.9384,57.8208,57.9149,1100.0
2015-11-02 14:25:00,73.84,73.84,73.7,73.7,996.0,57.86,57.86,57.7503,57.7503,996.0
2015-11-02 14:30:00,73.69,73.74,73.62,73.65,1500.0,57.7425,57.7817,57.6876,57.7111,1500.0
2015-11-02 14:35:00,73.67,73.67,73.54,73.61,1800.0,57.7268,57.7268,57.6249,57.6798,1800.0
2015-11-02 14:40:00,73.63,73.77,73.63,73.77,1300.0,57.6955,57.8052,57.6955,57.8052,1300.0
2015-11-02 14:45:00,73.72,73.82,73.72,73.75,1363.0,57.766,57.8443,57.766,57.7895,1363.0
2015-11-02 14:50:00,73.78,73.91,73.62,73.65,2400.0,57.813,57.9149,57.6876,57.7111,2400.0
2015-11-02 14:55:00,73.74,73.77,73.7,73.77,1000.0,57.7817,57.8052,57.7503,57.8052,1000.0
2015-11-02 15:00:00,73.77,73.8,73.65,73.69,2500.0,57.8052,57.8287,57.7111,57.7425,2500.0
2015-11-02 15:05:00,73.7,73.77,73.6,73.63,1500.0,57.7503,57.8052,57.672,57.6955,1500.0
2015-11-02 15:10:00,73.6,73.66,73.55,73.58,1200.0,57.672,57.719,57.6328,57.6563,1200.0
2015-11-02 15:15:00,73.58,73.62,73.48,73.54,2200.0,57.6563,57.6876,57.5779,57.6249,2200.0
2015-11-02 15:20:00,73.52,73.52,73.43,73.43,1300.0,57.6093,57.6093,57.5387,57.5387,1300.0
2015-11-02 15:25:00,73.4,73.5,73.31,73.31,3000.0,57.5152,57.5936,57.4447,57.4447,3000.0
2015-11-02 15:30:00,73.38,73.4,73.31,73.31,3000.0,57.4996,57.5152,57.4447,57.4447,3000.0
2015-11-02 15:35:00,73.36,73.48,73.33,73.4,4100.0,57.4839,57.5779,57.4604,57.5152,4100.0
2015-11-02 15:40:00,73.41,73.58,73.39,73.55,3091.0,57.5231,57.6563,57.5074,57.6328,3091.0
2015-11-02 15:45:00,73.5,73.5,73.32,73.41,3476.0,57.5936,57.5936,57.4525,57.5231,3476.0
2015-11-02 15:50:00,73.43,73.5,73.38,73.45,4500.0,57.5387,57.5936,57.4996,57.5544,4500.0
2015-11-02 15:55:00,73.45,73.45,73.31,73.36,4482.0,57.5544,57.5544,57.4447,57.4839,4482.0
2015-11-03 09:30:00,74.63,74.63,74.63,74.63,100.0,58.479,58.479,58.479,58.479,100.0
2015-11-03 09:35:00,74.58,75.49,74.45,74.5,5549.0,58.4399,59.1529,58.338,58.3772,5549.0
2015-11-03 09:40:00,74.45,75.47,74.35,75.05,9249.0,58.338,59.1373,58.2596,58.8082,9249.0
2015-11-03 09:45:00,75.06,75.85,74.97,75.47,11006.0,58.816,59.435,58.7455,59.1373,11006.0
2015-11-03 09:50:00,75.54,76.06,75.54,75.97,8392.0,59.1921,59.5996,59.1921,59.5291,8392.0
2015-11-03 09:55:00,75.85,76.25,75.85,76.25,1200.0,59.435,59.7485,59.435,59.7485,1200.0
2015-11-03 10:00:00,76.27,76.27,75.97,75.98,2800.0,59.7641,59.7641,59.5291,59.5369,2800.0
2015-11-03 10:05:00,76.06,76.16,75.6,75.6,2000.0,59.5996,59.6779,59.2391,59.2391,2000.0
2015-11-03 10:10:00,75.5,75.69,75.46,75.57,1400.0,59.1608,59.3096,59.1294,59.2156,1400.0
2015-11-03 10:15:00,75.58,76.2,75.53,76.2,1481.0,59.2235,59.7093,59.1843,59.7093,1481.0
2015-11-03 10:20:00,76.09,76.32,76.03,76.14,1800.0,59.6231,59.8033,59.5761,59.6623,1800.0
2015-11-03 10:25:00,76.15,76.34,76.13,76.3,1500.0,59.6701,59.819,59.6544,59.7876,1500.0
2015-11-03 10:30:00,76.42,76.5,76.23,76.39,1900.0,59.8817,59.9444,59.7328,59.8582,1900.0
2015-11-03 10:35:00,76.5,76.68,76.41,76.49,2400.0,59.9444,60.0854,59.8738,59.9365,2400.0
2015-11-03 10:40:00,76.43,76.45,76.32,76.4,900.0,59.8895,59.9052,59.8033,59.866,900.0
2015-11-03 10:45:00,76.49,76.8,76.49,76.8,1200.0,59.9365,60.1794,59.9365,60.1794,1200.0
2015-11-03 10:50:00,76.87,77.34,76.81,77.34,1500.0,60.2343,60.6026,60.1873,60.6026,1500.0
2015-11-03 10:55:00,77.19,77.36,77.08,77.18,1600.0,60.485,60.6182,60.3988,60.4772,1600.0
2015-11-03 11:00:00,77.18,77.38,77.02,77.27,2500.0,60.4772,60.6339,60.3518,60.5477,2500.0
2015-11-03 11:05:00,77.31,77.68,77.23,77.61,3400.0,60.5791,60.869,60.5164,60.8141,3400.0
2015-11-03 11:10:00,77.71,77.71,77.44,77.58,3500.0,60.8925,60.8925,60.6809,60.7906,3500.0
2015-11-03 11:15:00,77.58,77.59,77.33,77.33,2705.0,60.7906,60.7985,60.5947,60.5947,2705.0
2015-11-03 11:20:00,77.27,77.42,77.25,77.27,1404.0,60.5477,60.6653,60.532,60.5477,1404.0
2015-11-03 11:25:00,77.22,77.22,77.09,77.2,1500.0,60.5085,60.5085,60.4067,60.4929,1500.0
2015-11-03 11:30:00,77.25,77.25,76.93,76.93,1651.0,60.532,60.532,60.2813,60.2813,1651.0
2015-11-03 11:35:00,76.76,77.32,76.76,77.31,2576.0,60.1481,60.5869,60.1481,60.5791,2576.0
2015-11-03 11:40:00,77.37,77.61,77.35,77.51,1800.0,60.6261,60.8141,60.6104,60.7358,1800.0
2015-11-03 11:45:00,77.46,77.46,77.15,77.19,3500.0,60.6966,60.6966,60.4537,60.485,3500.0
2015-11-03 11:50:00,77.09,77.09,76.96,76.98,1000.0,60.4067,60.4067,60.3048,60.3205,1000.0
2015-11-03 11:55:00,77.01,77.39,76.98,77.39,1029.0,60.344,60.6417,60.3205,60.6417,1029.0
2015-11-03 12:00:00,77.57,77.81,77.54,77.71,1600.0,60.7828,60.9709,60.7593,60.8925,1600.0
2015-11-03 12:05:00,77.58,78.09,77.58,78.09,1500.0,60.7906,61.1903,60.7906,61.1903,1500.0
2015-11-03 12:10:00,78.17,78.17,78.01,78.06,640.0,61.2529,61.2529,61.1276,61.1667,640.0
2015-11-03 12:15:00,77.99,78.15,77.95,77.95,1000.0,61.1119,61.2373,61.0806,61.0806,1000.0
2015-11-03 12:20:00,77.94,77.96,77.78,77.96,800.0,61.0727,61.0884,60.9473,61.0884,800.0
2015-11-03 12:25:00,77.9,77.9,77.75,77.78,700.0,61.0414,61.0414,60.9238,60.9473,700.0
2015-11-03 12:30:00,77.89,77.89,77.75,77.83,1000.0,61.0335,61.0335,60.9238,60.9865,1000.0
2015-11-03 12:35:00,77.75,77.9,77.75,77.81,1100.0,60.9238,61.0414,60.9238,60.9709,1100.0
2015-11-03 12:40:00,77.83,77.83,77.63,77.63,1000.0,60.9865,60.9865,60.8298,60.8298,1000.0
2015-11-03 12:45:00,77.71,77.87,77.54,77.8,1500.0,60.8925,61.0179,60.7593,60.963,1500.0
2015-11-03 12:50:00,77.85,77.87,77.81,77.87,500.0,61.0022,61.0179,60.9709,61.0179,500.0
2015-11-03 12:55:00,77.74,77.82,77.68,77.79,954.0,60.916,60.9787,60.869,60.9552,954.0
2015-11-03 13:00:00,77.74,77.82,77.69,77.81,1000.0,60.916,60.9787,60.8768,60.9709,1000.0
2015-11-03 13:05:00,77.72,77.78,77.7,77.78,300.0,60.9003,60.9473,60.8847,60.9473,300.0
2015-11-03 13:10:00,77.71,77.71,77.59,77.7,800.0,60.8925,60.8925,60.7985,60.8847,800.0
2015-11-03 13:15:00,77.63,78.0,77.63,78.0,600.0,60.8298,61.1197,60.8298,61.1197,600.0
2015-11-03 13:20:00,78.05,78.05,77.81,77.82,1200.0,61.1589,61.1589,60.9709,60.9787,1200.0
2015-11-03 13:25:00,77.76,78.06,77.76,78.02,900.0,60.9317,61.1667,60.9317,61.1354,900.0
2015-11-03 13:30:00,77.93,78.06,77.88,77.88,900.0,61.0649,61.1667,61.0257,61.0257,900.0
2015-11-03 13:35:00,77.92,78.08,77.92,77.99,1300.0,61.057,61.1824,61.057,61.1119,1300.0
2015-11-03 13:40:00,78.01,78.01,77.75,77.75,1350.0,61.1276,61.1276,60.9238,60.9238,1350.0
2015-11-03 13:45:00,77.91,77.91,77.83,77.89,600.0,61.0492,61.0492,60.9865,61.0335,600.0
2015-11-03 13:50:00,77.94,78.29,77.9,78.29,1800.0,61.0727,61.347,61.0414,61.347,1800.0
2015-11-03 13:55:00,78.28,78.39,78.27,78.39,1600.0,61.3391,61.4253,61.3313,61.4253,1600.0
2015-11-03 14:00:00,78.39,78.48,78.29,78.45,5600.0,61.4253,61.4959,61.347,61.4723,5600.0
2015-11-03 14:05:00,78.69,78.87,78.61,78.78,4300.0,61.6604,61.8015,61.5977,61.7309,4300.0
2015-11-03 14:10:00,78.82,79.2,78.53,78.53,2387.0,61.7623,62.06,61.535,61.535,2387.0
2015-11-03 14:15:00,78.41,78.41,77.95,77.95,1600.0,61.441,61.441,61.0806,61.0806,1600.0
2015-11-03 14:20:00,77.92,77.94,77.78,77.92,1500.0,61.057,61.0727,60.9473,61.057,1500.0
2015-11-03 14:25:00,77.92,78.06,77.91,78.02,900.0,61.057,61.1667,61.0492,61.1354,900.0
2015-11-03 14:30:00,78.01,78.01,77.7,77.7,1200.0,61.1276,61.1276,60.8847,60.8847,1200.0
2015-11-03 14:35:00,77.7,77.85,77.59,77.85,1500.0,60.8847,61.0022,60.7985,61.0022,1500.0
2015-11-03 14:40:00,77.89,77.92,77.65,77.65,1200.0,61.0335,61.057,60.8455,60.8455,1200.0
2015-11-03 14:45:00,77.74,77.9,77.74,77.78,1200.0,60.916,61.0414,60.916,60.9473,1200.0
2015-11-03 14:50:00,77.89,78.21,77.89,78.05,2400.0,61.0335,61.2843,61.0335,61.1589,2400.0
2015-11-03 14:55:00,78.03,78.11,77.9,78.1,1400.0,61.1432,61.2059,61.0414,61.1981,1400.0
2015-11-03 15:00:00,78.06,78.06,77.74,77.77,2800.0,61.1667,61.1667,60.916,60.9395,2800.0
2015-11-03 15:05:00,77.77,77.78,77.46,77.49,2721.0,60.9395,60.9473,60.6966,60.7201,2721.0
2015-11-03 15:10:00,77.49,77.78,77.36,77.78,4400.0,60.7201,60.9473,60.6182,60.9473,4400.0
2015-11-03 15:15:00,77.69,77.76,77.53,77.53,5340.0,60.8768,60.9317,60.7514,60.7514,5340.0
2015-11-03 15:20:00,77.52,77.64,77.52,77.6,2900.0,60.7436,60.8376,60.7436,60.8063,2900.0
2015-11-03 15:25:00,77.61,77.72,77.59,77.72,4417.0,60.8141,60.9003,60.7985,60.9003,4417.0
2015-11-03 15:30:00,77.75,77.86,77.58,77.6,3100.0,60.9238,61.01,60.7906,60.8063,3100.0
2015-11-03 15:35:00,77.65,77.68,77.57,77.67,3600.0,60.8455,60.869,60.7828,60.8612,3600.0
2015-11-03 15:40:00,77.68,77.7,77.4,77.42,5004.0,60.869,60.8847,60.6496,60.6653,5004.0
2015-11-03 15:45:00,77.4,77.4,77.14,77.22,6329.0,60.6496,60.6496,60.4458,60.5085,6329.0
2015-11-03 15:50:00,77.23,77.33,77.06,77.08,6540.0,60.5164,60.5947,60.3832,60.3988,6540.0
2015-11-03 15:55:00,77.03,77.39,77.03,77.23,6534.0,60.3597,60.6417,60.3597,60.5164,6534.0
2015-11-04 09:30:00,78.99,79.0,77.9,78.19,5200.0,61.8955,61.9033,61.0414,61.2686,5200.0
2015-11-04 09:35:00,78.04,78.14,77.73,77.99,4200.0,61.1511,61.2294,60.9082,61.1119,4200.0
2015-11-04 09:40:00,77.74,77.97,77.09,77.1,8498.0,60.916,61.0962,60.4067,60.4145,8498.0
2015-11-04 09:45:00,77.16,77.54,76.51,76.93,7613.0,60.4615,60.7593,59.9522,60.2813,7613.0
2015-11-04 09:50:00,76.68,77.25,76.62,77.15,5777.0,60.0854,60.532,60.0384,60.4537,5777.0
2015-11-04 09:55:00,77.21,77.89,77.21,77.4,2100.0,60.5007,61.0335,60.5007,60.6496,2100.0
2015-11-04 10:00:00,77.57,78.17,77.57,77.99,2920.0,60.7828,61.2529,60.7828,61.1119,2920.0
2015-11-04 10:05:00,77.96,78.54,77.91,78.54,2200.0,61.0884,61.5429,61.0492,61.5429,2200.0
2015-11-04 10:10:00,78.93,78.93,77.89,77.89,4300.0,61.8485,61.8485,61.0335,61.0335,4300.0
2015-11-04 10:15:00,77.91,78.46,77.9,78.28,1400.0,61.0492,61.4802,61.0414,61.3391,1400.0
2015-11-04 10:20:00,78.38,78.38,77.73,77.73,1572.0,61.4175,61.4175,60.9082,60.9082,1572.0
2015-11-04 10:25:00,77.73,78.1,77.73,78.1,1629.0,60.9082,61.1981,60.9082,61.1981,1629.0
2015-11-04 10:30:00,78.38,78.92,78.38,78.84,1050.0,61.4175,61.8406,61.4175,61.7779,1050.0
2015-11-04 10:35:00,78.65,78.65,78.43,78.52,1610.0,61.6291,61.6291,61.4567,61.5272,1610.0
2015-11-04 10:40:00,78.47,78.5,78.02,78.06,2800.0,61.488,61.5115,61.1354,61.1667,2800.0
2015-11-04 10:45:00,78.03,78.23,77.79,77.88,6250.0,61.1432,61.3,60.9552,61.0257,6250.0
2015-11-04 10:50:00,77.97,77.98,77.9,77.98,705.0,61.0962,61.1041,61.0414,61.1041,705.0
2015-11-04 10:55:00,78.05,78.07,77.87,78.07,1400.0,61.1589,61.1746,61.0179,61.1746,1400.0
2015-11-04 11:00:00,77.67,77.88,77.64,77.65,2196.0,60.8612,61.0257,60.8376,60.8455,2196.0
2015-11-04 11:05:00,77.6,77.74,77.45,77.58,1200.0,60.8063,60.916,60.6888,60.7906,1200.0
2015-11-04 11:10:00,77.33,77.33,77.07,77.07,600.0,60.5947,60.5947,60.391,60.391,600.0
2015-11-04 11:15:00,76.67,77.11,76.67,76.83,5333.0,60.0776,60.4223,60.0776,60.2029,5333.0
2015-11-04 11:20:00,76.74,76.92,76.56,76.92,1464.0,60.1324,60.2735,59.9914,60.2735,1464.0
2015-11-04 11:25:00,76.7,76.7,76.42,76.42,2094.0,60.1011,60.1011,59.8817,59.8817,2094.0
2015-11-04 11:30:00,76.42,76.59,76.36,76.36,1600.0,59.8817,60.0149,59.8347,59.8347,1600.0
2015-11-04 11:35:00,76.34,76.43,76.2,76.43,2474.0,59.819,59.8895,59.7093,59.8895,2474.0
2015-11-04 11:40:00,76.46,76.52,76.32,76.52,900.0,59.913,59.96,59.8033,59.96,900.0
2015-11-04 11:45:00,76.51,76.9,76.36,76.9,1000.0,59.9522,60.2578,59.8347,60.2578,1000.0
2015-11-04 11:50:00,76.67,76.67,76.22,76.22,600.0,60.0776,60.0776,59.7249,59.7249,600.0
2015-11-04 11:55:00,76.03,76.1,76.0,76.1,1000.0,59.5761,59.6309,59.5526,59.6309,1000.0
2015-11-04 12:00:00,76.21,76.25,76.13,76.23,700.0,59.7171,59.7485,59.6544,59.7328,700.0
2015-11-04 12:05:00,76.29,76.75,76.29,76.67,600.0,59.7798,60.1403,59.7798,60.0776,600.0
2015-11-04 12:10:00,76.65,76.65,76.34,76.37,1100.0,60.0619,60.0619,59.819,59.8425,1100.0
2015-11-04 12:15:00,76.26,76.58,76.26,76.48,900.0,59.7563,60.007,59.7563,59.9287,900.0
2015-11-04 12:20:00,76.32,76.51,76.32,76.42,1300.0,59.8033,59.9522,59.8033,59.8817,1300.0
2015-11-04 12:25:00,76.33,76.33,76.13,76.2,1200.0,59.8111,59.8111,59.6544,59.7093,1200.0
2015-11-04 12:30:00,76.11,76.18,76.01,76.17,900.0,59.6388,59.6936,59.5604,59.6858,900.0
2015-11-04 12:35:00,76.19,76.22,75.86,75.88,2670.0,59.7014,59.7249,59.4429,59.4585,2670.0
2015-11-04 12:40:00,75.73,75.93,75.73,75.93,1200.0,59.341,59.4977,59.341,59.4977,1200.0
2015-11-04 12:45:00,75.88,75.88,75.49,75.49,1531.0,59.4585,59.4585,59.1529,59.1529,1531.0
2015-11-04 12:50:00,75.46,75.46,75.26,75.44,1300.0,59.1294,59.1294,58.9727,59.1138,1300.0
2015-11-04 12:55:00,75.39,75.39,75.17,75.17,2423.0,59.0746,59.0746,58.9022,58.9022,2423.0
2015-11-04 13:00:00,75.18,75.24,75.03,75.03,470.0,58.91,58.957,58.7925,58.7925,470.0
2015-11-04 13:05:00,75.12,75.4,75.12,75.4,1002.0,58.863,59.0824,58.863,59.0824,1002.0
2015-11-04 13:10:00,75.45,75.55,75.43,75.43,2068.0,59.1216,59.1999,59.1059,59.1059,2068.0
2015-11-04 13:15:00,75.47,75.65,75.47,75.5,2000.0,59.1373,59.2783,59.1373,59.1608,2000.0
2015-11-04 13:20:00,75.55,75.64,75.47,75.64,2500.0,59.1999,59.2705,59.1373,59.2705,2500.0
2015-11-04 13:25:00,75.63,76.2,75.63,76.09,1500.0,59.2626,59.7093,59.2626,59.6231,1500.0
2015-11-04 13:30:00,76.04,76.04,75.97,75.97,400.0,59.5839,59.5839,59.5291,59.5291,400.0
2015-11-04 13:35:00,76.07,76.35,76.02,76.35,1500.0,59.6074,59.8268,59.5682,59.8268,1500.0
2015-11-04 13:40:00,76.23,76.4,76.08,76.26,1100.0,59.7328,59.866,59.6152,59.7563,1100.0
2015-11-04 13:45:00,76.24,76.29,75.93,76.02,2250.0,59.7406,59.7798,59.4977,59.5682,2250.0
2015-11-04 13:50:00,75.88,76.11,75.79,76.1,2310.0,59.4585,59.6388,59.388,59.6309,2310.0
2015-11-04 13:55:00,76.0,76.25,75.91,76.24,1600.0,59.5526,59.7485,59.482,59.7406,1600.0
2015-11-04 14:00:00,76.39,76.5,76.3,76.5,2600.0,59.8582,59.9444,59.7876,59.9444,2600.0
2015-11-04 14:05:00,76.48,76.48,76.34,76.39,1400.0,59.9287,59.9287,59.819,59.8582,1400.0
2015-11-04 14:10:00,76.34,76.46,76.33,76.4,1300.0,59.819,59.913,59.8111,59.866,1300.0
2015-11-04 14:15:00,76.45,76.52,76.39,76.52,1800.0,59.9052,59.96,59.8582,59.96,1800.0
2015-11-04 14:20:00,76.53,76.7,76.52,76.63,1200.0,59.9679,60.1011,59.96,60.0462,1200.0
2015-11-04 14:25:00,76.67,76.67,76.45,76.57,4300.0,60.0776,60.0776,59.9052,59.9992,4300.0
2015-11-04 14:30:00,76.62,76.67,76.51,76.63,2600.0,60.0384,60.0776,59.9522,60.0462,2600.0
2015-11-04 14:35:00,76.63,76.67,76.34,76.34,3098.0,60.0462,60.0776,59.819,59.819,3098.0
2015-11-04 14:40:00,76.15,76.15,75.78,75.78,1500.0,59.6701,59.6701,59.3802,59.3802,1500.0
2015-11-04 14:45:00,75.8,75.83,75.53,75.55,1800.0,59.3958,59.4194,59.1843,59.1999,1800.0
2015-11-04 14:50:00,75.55,75.66,75.55,75.66,3500.0,59.1999,59.2861,59.1999,59.2861,3500.0
2015-11-04 14:55:00,75.7,75.86,75.7,75.83,1800.0,59.3175,59.4429,59.3175,59.4194,1800.0
2015-11-04 15:00:00,75.79,75.83,75.69,75.78,4250.0,59.388,59.4194,59.3096,59.3802,4250.0
2015-11-04 15:05:00,75.78,76.14,75.77,76.08,1900.0,59.3802,59.6623,59.3723,59.6152,1900.0
2015-11-04 15:10:00,76.0,76.46,76.0,76.41,1700.0,59.5526,59.913,59.5526,59.8738,1700.0
2015-11-04 15:15:00,76.27,76.27,75.84,75.84,1800.0,59.7641,59.7641,59.4272,59.4272,1800.0
2015-11-04 15:20:00,75.85,75.99,75.6,75.63,1900.0,59.435,59.5447,59.2391,59.2626,1900.0
2015-11-04 15:25:00,75.75,75.98,75.7,75.98,2000.0,59.3567,59.5369,59.3175,59.5369,2000.0
2015-11-04 15:30:00,75.87,75.93,75.77,75.89,1900.0,59.4507,59.4977,59.3723,59.4664,1900.0
2015-11-04 15:35:00,75.92,76.1,75.92,76.1,1097.0,59.4899,59.6309,59.4899,59.6309,1097.0
2015-11-04 15:40:00,76.15,76.39,76.15,76.22,3800.0,59.6701,59.8582,59.6701,59.7249,3800.0
2015-11-04 15:45:00,76.24,76.39,76.12,76.19,3800.0,59.7406,59.8582,59.6466,59.7014,3800.0
2015-11-04 15:50:00,76.2,76.29,76.13,76.13,5500.0,59.7093,59.7798,59.6544,59.6544,5500.0
2015-11-04 15:55:00,76.15,76.15,76.02,76.03,3100.0,59.6701,59.6701,59.5682,59.5761,3100.0
2015-11-05 09:30:00,75.04,75.04,74.71,74.87,400.0,58.8003,58.8003,58.5417,58.6671,400.0
2015-11-05 09:35:00,75.28,75.45,75.03,75.19,3327.0,58.9884,59.1216,58.7925,58.9179,3327.0
2015-11-05 09:40:00,75.23,75.51,75.11,75.51,400.0,58.9492,59.1686,58.8552,59.1686,400.0
2015-11-05 09:45:00,75.45,76.09,75.45,76.09,300.0,59.1216,59.6231,59.1216,59.6231,300.0
2015-11-05 09:50:00,76.21,77.43,76.21,77.34,5200.0,59.7171,60.6731,59.7171,60.6026,5200.0
2015-11-05 09:55:00,77.44,77.55,77.4,77.46,3190.0,60.6809,60.7671,60.6496,60.6966,3190.0
2015-11-05 10:00:00,77.38,77.38,76.93,76.93,1400.0,60.6339,60.6339,60.2813,60.2813,1400.0
2015-11-05 10:05:00,76.85,76.85,76.53,76.8,950.0,60.2186,60.2186,59.9679,60.1794,950.0
2015-11-05 10:10:00,76.64,76.79,76.52,76.52,840.0,60.0541,60.1716,59.96,59.96,840.0
2015-11-05 10:15:00,76.76,76.76,76.37,76.37,2500.0,60.1481,60.1481,59.8425,59.8425,2500.0
2015-11-05 10:20:00,76.43,76.56,76.4,76.47,1100.0,59.8895,59.9914,59.866,59.9208,1100.0
2015-11-05 10:25:00,76.53,76.53,76.28,76.28,700.0,59.9679,59.9679,59.772,59.772,700.0
2015-11-05 10:30:00,76.18,76.29,76.18,76.29,600.0,59.6936,59.7798,59.6936,59.7798,600.0
2015-11-05 10:35:00,76.35,76.35,76.08,76.08,1000.0,59.8268,59.8268,59.6152,59.6152,1000.0
2015-11-05 10:40:00,76.04,76.16,76.01,76.01,700.0,59.5839,59.6779,59.5604,59.5604,700.0
2015-11-05 10:45:00,75.85,75.97,75.85,75.89,1100.0,59.435,59.5291,59.435,59.4664,1100.0
2015-11-05 10:50:00,75.96,76.48,75.96,76.32,4000.0,59.5212,59.9287,59.5212,59.8033,4000.0
2015-11-05 10:55:00,76.5,76.53,76.35,76.53,1500.0,59.9444,59.9679,59.8268,59.9679,1500.0
2015-11-05 11:00:00,76.43,76.43,76.36,76.39,700.0,59.8895,59.8895,59.8347,59.8582,700.0
2015-11-05 11:05:00,76.36,76.44,76.25,76.33,1600.0,59.8347,59.8973,59.7485,59.8111,1600.0
2015-11-05 11:10:00,76.41,76.64,76.35,76.64,700.0,59.8738,60.0541,59.8268,60.0541,700.0
2015-11-05 11:15:00,76.56,76.65,76.52,76.65,300.0,59.9914,60.0619,59.96,60.0619,300.0
2015-11-05 11:20:00,76.52,76.55,76.38,76.38,1400.0,59.96,59.9835,59.8503,59.8503,1400.0
2015-11-05 11:25:00,76.4,76.71,76.4,76.7,700.0,59.866,60.1089,59.866,60.1011,700.0
2015-11-05 11:30:00,76.68,76.99,76.64,76.92,1500.0,60.0854,60.3283,60.0541,60.2735,1500.0
2015-11-05 11:35:00,76.75,76.95,76.75,76.95,1495.0,60.1403,60.297,60.1403,60.297,1495.0
2015-11-05 11:40:00,76.93,77.21,76.93,77.17,700.0,60.2813,60.5007,60.2813,60.4694,700.0
2015-11-05 11:45:00,77.52,77.52,77.33,77.48,800.0,60.7436,60.7436,60.5947,60.7123,800.0
2015-11-05 11:50:00,77.59,77.77,77.59,77.77,636.0,60.7985,60.9395,60.7985,60.9395,636.0
2015-11-05 11:55:00,77.71,77.72,77.44,77.44,900.0,60.8925,60.9003,60.6809,60.6809,900.0
2015-11-05 12:00:00,77.37,77.37,77.17,77.28,600.0,60.6261,60.6261,60.4694,60.5556,600.0
2015-11-05 12:05:00,77.21,77.31,77.21,77.27,700.0,60.5007,60.5791,60.5007,60.5477,700.0
2015-11-05 12:10:00,77.27,77.3,77.21,77.3,600.0,60.5477,60.5712,60.5007,60.5712,600.0
2015-11-05 12:15:00,77.46,77.49,77.36,77.49,900.0,60.6966,60.7201,60.6182,60.7201,900.0
2015-11-05 12:20:00,77.56,77.56,77.39,77.44,900.0,60.775,60.775,60.6417,60.6809,900.0
2015-11-05 12:25:00,77.54,77.59,77.54,77.59,200.0,60.7593,60.7985,60.7593,60.7985,200.0
2015-11-05 12:30:00,77.71,77.82,77.71,77.82,200.0,60.8925,60.9787,60.8925,60.9787,200.0
2015-11-05 12:35:00,77.7,77.83,77.68,77.83,900.0,60.8847,60.9865,60.869,60.9865,900.0
2015-11-05 12:40:00,77.83,77.95,77.83,77.95,200.0,60.9865,61.0806,60.9865,61.0806,200.0
2015-11-05 12:45:00,77.87,78.39,77.87,78.39,1000.0,61.0179,61.4253,61.0179,61.4253,1000.0
2015-11-05 12:50:00,78.39,78.43,78.29,78.36,700.0,61.4253,61.4567,61.347,61.4018,700.0
2015-11-05 12:55:00,78.43,78.62,78.43,78.62,700.0,61.4567,61.6056,61.4567,61.6056,700.0
2015-11-05 13:00:00,78.92,79.0,78.79,78.99,1550.0,61.8406,61.9033,61.7388,61.8955,1550.0
2015-11-05 13:05:00,78.81,78.81,78.4,78.4,1200.0,61.7544,61.7544,61.4332,61.4332,1200.0
2015-11-05 13:10:00,78.22,78.31,78.14,78.23,1100.0,61.2921,61.3626,61.2294,61.3,1100.0
2015-11-05 13:15:00,78.36,78.36,78.18,78.27,400.0,61.4018,61.4018,61.2608,61.3313,400.0
2015-11-05 13:20:00,78.17,78.17,77.85,77.93,1300.0,61.2529,61.2529,61.0022,61.0649,1300.0
2015-11-05 13:25:00,77.83,77.92,77.5,77.6,3100.0,60.9865,61.057,60.7279,60.8063,3100.0
2015-11-05 13:30:00,77.5,77.81,77.5,77.81,1500.0,60.7279,60.9709,60.7279,60.9709,1500.0
2015-11-05 13:35:00,77.72,77.72,77.57,77.57,600.0,60.9003,60.9003,60.7828,60.7828,600.0
2015-11-05 13:40:00,77.44,77.51,77.38,77.38,500.0,60.6809,60.7358,60.6339,60.6339,500.0
2015-11-05 13:45:00,77.36,77.4,77.29,77.4,500.0,60.6182,60.6496,60.5634,60.6496,500.0
2015-11-05 13:50:00,77.12,77.13,77.12,77.13,300.0,60.4302,60.438,60.4302,60.438,300.0
2015-11-05 13:55:00,77.19,77.19,77.1,77.11,500.0,60.485,60.485,60.4145,60.4223,500.0
2015-11-05 14:00:00,77.22,77.22,77.17,77.21,800.0,60.5085,60.5085,60.4694,60.5007,800.0
2015-11-05 14:05:00,77.08,77.1,77.04,77.1,1000.0,60.3988,60.4145,60.3675,60.4145,1000.0
2015-11-05 14:10:00,77.02,77.12,77.02,77.12,1000.0,60.3518,60.4302,60.3518,60.4302,1000.0
2015-11-05 14:15:00,77.02,77.02,76.85,76.91,1100.0,60.3518,60.3518,60.2186,60.2656,1100.0
2015-11-05 14:20:00,76.76,76.8,76.66,76.67,1000.0,60.1481,60.1794,60.0697,60.0776,1000.0
2015-11-05 14:25:00,76.63,76.63,76.63,76.63,100.0,60.0462,60.0462,60.0462,60.0462,100.0
2015-11-05 14:30:00,76.72,76.77,76.72,76.72,520.0,60.1167,60.1559,60.1167,60.1167,520.0
2015-11-05 14:35:00,76.69,76.82,76.69,76.82,941.0,60.0932,60.1951,60.0932,60.1951,941.0
2015-11-05 14:40:00,76.76,76.84,76.76,76.84,400.0,60.1481,60.2108,60.1481,60.2108,400.0
2015-11-05 14:45:00,76.71,76.79,76.65,76.77,1800.0,60.1089,60.1716,60.0619,60.1559,1800.0
2015-11-05 14:50:00,76.78,76.82,76.78,76.82,600.0,60.1638,60.1951,60.1638,60.1951,600.0
2015-11-05 14:55:00,76.74,76.81,76.65,76.81,1210.0,60.1324,60.1873,60.0619,60.1873,1210.0
2015-11-05 15:00:00,76.77,76.79,76.72,76.79,630.0,60.1559,60.1716,60.1167,60.1716,630.0
2015-11-05 15:05:00,76.82,76.84,76.82,76.84,200.0,60.1951,60.2108,60.1951,60.2108,200.0
2015-11-05 15:10:00,76.85,76.88,76.68,76.68,1500.0,60.2186,60.2421,60.0854,60.0854,1500.0
2015-11-05 15:15:00,76.72,76.77,76.7,76.77,700.0,60.1167,60.1559,60.1011,60.1559,700.0
2015-11-05 15:20:00,76.75,76.85,76.75,76.78,1200.0,60.1403,60.2186,60.1403,60.1638,1200.0
2015-11-05 15:25:00,76.79,76.84,76.77,76.84,700.0,60.1716,60.2108,60.1559,60.2108,700.0
2015-11-05 15:30:00,77.02,77.02,76.92,76.99,700.0,60.3518,60.3518,60.2735,60.3283,700.0
2015-11-05 15:35:00,76.98,77.01,76.92,77.01,1500.0,60.3205,60.344,60.2735,60.344,1500.0
2015-11-05 15:40:00,77.03,77.23,77.03,77.15,2600.0,60.3597,60.5164,60.3597,60.4537,2600.0
2015-11-05 15:45:00,77.18,77.22,77.03,77.08,3500.0,60.4772,60.5085,60.3597,60.3988,3500.0
2015-11-05 15:50:00,77.11,77.18,77.02,77.18,2100.0,60.4223,60.4772,60.3518,60.4772,2100.0
2015-11-05 15:55:00,77.17,77.17,77.06,77.13,2802.0,60.4694,60.4694,60.3832,60.438,2802.0
2015-11-06 09:30:00,76.88,76.94,76.36,76.61,2735.0,60.2421,60.2891,59.8347,60.0305,2735.0
2015-11-06 09:35:00,76.66,77.31,76.46,77.23,3500.0,60.0697,60.5791,59.913,60.5164,3500.0
2015-11-06 09:40:00,77.55,77.86,77.51,77.86,2787.0,60.7671,61.01,60.7358,61.01,2787.0
2015-11-06 09:45:00,77.73,78.0,77.4,77.81,4013.0,60.9082,61.1197,60.6496,60.9709,4013.0
2015-11-06 09:50:00,77.75,77.75,77.6,77.6,500.0,60.9238,60.9238,60.8063,60.8063,500.0
2015-11-06 09:55:00,77.38,77.38,77.22,77.22,300.0,60.6339,60.6339,60.5085,60.5085,300.0
2015-11-06 10:00:00,77.25,77.35,77.07,77.21,2300.0,60.532,60.6104,60.391,60.5007,2300.0
2015-11-06 10:05:00,77.0,77.37,76.81,77.37,600.0,60.3361,60.6261,60.1873,60.6261,600.0
2015-11-06 10:10:00,77.48,77.6,77.33,77.6,700.0,60.7123,60.8063,60.5947,60.8063,700.0
2015-11-06 10:15:00,77.56,77.63,77.55,77.59,900.0,60.775,60.8298,60.7671,60.7985,900.0
2015-11-06 10:20:00,77.62,77.75,77.6,77.75,300.0,60.822,60.9238,60.8063,60.9238,300.0
2015-11-06 10:25:00,77.8,78.06,77.8,78.06,1200.0,60.963,61.1667,60.963,61.1667,1200.0
2015-11-06 10:30:00,77.99,78.05,77.92,78.02,600.0,61.1119,61.1589,61.057,61.1354,600.0
2015-11-06 10:35:00,78.19,78.26,77.98,78.21,1300.0,61.2686,61.3235,61.1041,61.2843,1300.0
2015-11-06 10:40:00,78.37,78.38,78.21,78.34,828.0,61.4097,61.4175,61.2843,61.3862,828.0
2015-11-06 10:45:00,78.42,78.55,78.3,78.3,900.0,61.4488,61.5507,61.3548,61.3548,900.0
2015-11-06 10:50:00,78.35,78.35,78.09,78.28,300.0,61.394,61.394,61.1903,61.3391,300.0
2015-11-06 10:55:00,78.18,78.2,78.18,78.2,300.0,61.2608,61.2765,61.2608,61.2765,300.0
2015-11-06 11:00:00,78.17,78.17,78.14,78.14,500.0,61.2529,61.2529,61.2294,61.2294,500.0
2015-11-06 11:05:00,78.28,78.4,78.25,78.3,600.0,61.3391,61.4332,61.3156,61.3548,600.0
2015-11-06 11:10:00,78.36,78.72,78.34,78.72,644.0,61.4018,61.6839,61.3862,61.6839,644.0
2015-11-06 11:15:00,78.83,78.83,78.58,78.58,1300.0,61.7701,61.7701,61.5742,61.5742,1300.0
2015-11-06 11:20:00,78.49,78.49,78.14,78.18,1100.0,61.5037,61.5037,61.2294,61.2608,1100.0
2015-11-06 11:25:00,78.37,78.37,78.35,78.37,800.0,61.4097,61.4097,61.394,61.4097,800.0
2015-11-06 11:30:00,78.28,78.53,78.17,78.53,1200.0,61.3391,61.535,61.2529,61.535,1200.0
2015-11-06 11:35:00,78.59,78.66,78.41,78.41,900.0,61.582,61.6369,61.441,61.441,900.0
2015-11-06 11:40:00,78.41,78.67,78.29,78.67,850.0,61.441,61.6447,61.347,61.6447,850.0
2015-11-06 11:45:00,78.64,78.78,78.63,78.78,1700.0,61.6212,61.7309,61.6134,61.7309,1700.0
2015-11-06 11:50:00,78.77,78.96,78.73,78.73,2520.0,61.7231,61.872,61.6918,61.6918,2520.0
2015-11-06 11:55:00,78.61,78.61,78.55,78.55,300.0,61.5977,61.5977,61.5507,61.5507,300.0
2015-11-06 12:00:00,78.58,78.58,78.32,78.41,1050.0,61.5742,61.5742,61.3705,61.441,1050.0
2015-11-06 12:05:00,78.52,78.52,78.42,78.44,1335.0,61.5272,61.5272,61.4488,61.4645,1335.0
2015-11-06 12:10:00,78.45,78.59,78.34,78.34,1800.0,61.4723,61.582,61.3862,61.3862,1800.0
2015-11-06 12:15:00,78.34,78.47,78.02,78.07,1600.0,61.3862,61.488,61.1354,61.1746,1600.0
2015-11-06 12:20:00,78.2,78.23,78.09,78.09,1500.0,61.2765,61.3,61.1903,61.1903,1500.0
2015-11-06 12:25:00,77.99,78.06,77.82,77.94,2300.0,61.1119,61.1667,60.9787,61.0727,2300.0
2015-11-06 12:30:00,78.03,78.05,77.94,77.99,800.0,61.1432,61.1589,61.0727,61.1119,800.0
2015-11-06 12:35:00,77.88,77.96,77.87,77.96,800.0,61.0257,61.0884,61.0179,61.0884,800.0
2015-11-06 12:40:00,77.94,78.01,77.94,78.0,600.0,61.0727,61.1276,61.0727,61.1197,600.0
2015-11-06 12:45:00,78.02,78.05,78.02,78.03,300.0,61.1354,61.1589,61.1354,61.1432,300.0
2015-11-06 12:50:00,77.92,77.97,77.92,77.95,850.0,61.057,61.0962,61.057,61.0806,850.0
2015-11-06 12:55:00,77.94,77.94,77.87,77.87,500.0,61.0727,61.0727,61.0179,61.0179,500.0
2015-11-06 13:00:00,77.91,77.91,77.88,77.9,500.0,61.0492,61.0492,61.0257,61.0414,500.0
2015-11-06 13:05:00,77.77,77.84,77.77,77.84,400.0,60.9395,60.9944,60.9395,60.9944,400.0
2015-11-06 13:10:00,77.84,77.84,77.79,77.79,300.0,60.9944,60.9944,60.9552,60.9552,300.0
2015-11-06 13:15:00,77.74,77.74,77.58,77.58,600.0,60.916,60.916,60.7906,60.7906,600.0
2015-11-06 13:20:00,77.53,77.66,77.53,77.6,400.0,60.7514,60.8533,60.7514,60.8063,400.0
2015-11-06 13:25:00,77.55,77.55,77.35,77.35,1000.0,60.7671,60.7671,60.6104,60.6104,1000.0
2015-11-06 13:30:00,77.34,77.34,77.28,77.28,200.0,60.6026,60.6026,60.5556,60.5556,200.0
2015-11-06 13:35:00,77.18,77.3,77.18,77.28,1400.0,60.4772,60.5712,60.4772,60.5556,1400.0
2015-11-06 13:40:00,77.27,77.32,77.27,77.29,400.0,60.5477,60.5869,60.5477,60.5634,400.0
2015-11-06 13:45:00,77.26,77.57,77.21,77.57,4545.0,60.5399,60.7828,60.5007,60.7828,4545.0
2015-11-06 13:50:00,77.56,77.56,77.42,77.42,1400.0,60.775,60.775,60.6653,60.6653,1400.0
2015-11-06 13:55:00,77.39,77.55,77.37,77.4,1794.0,60.6417,60.7671,60.6261,60.6496,1794.0
2015-11-06 14:00:00,77.5,77.74,77.44,77.74,1800.0,60.7279,60.916,60.6809,60.916,1800.0
2015-11-06 14:05:00,77.73,77.77,77.58,77.65,1700.0,60.9082,60.9395,60.7906,60.8455,1700.0
2015-11-06 14:10:00,77.62,77.69,77.56,77.56,2066.0,60.822,60.8768,60.775,60.775,2066.0
2015-11-06 14:15:00,77.52,77.57,77.4,77.4,800.0,60.7436,60.7828,60.6496,60.6496,800.0
2015-11-06 14:20:00,77.28,77.29,77.15,77.27,1300.0,60.5556,60.5634,60.4537,60.5477,1300.0
2015-11-06 14:25:00,77.29,77.42,77.29,77.42,600.0,60.5634,60.6653,60.5634,60.6653,600.0
2015-11-06 14:30:00,77.46,77.51,77.4,77.4,1200.0,60.6966,60.7358,60.6496,60.6496,1200.0
2015-11-06 14:35:00,77.34,77.52,77.34,77.41,2485.0,60.6026,60.7436,60.6026,60.6574,2485.0
2015-11-06 14:40:00,77.36,77.43,77.36,77.37,1300.0,60.6182,60.6731,60.6182,60.6261,1300.0
2015-11-06 14:45:00,77.29,77.29,77.13,77.18,2100.0,60.5634,60.5634,60.438,60.4772,2100.0
2015-11-06 14:50:00,77.16,77.22,77.12,77.18,1400.0,60.4615,60.5085,60.4302,60.4772,1400.0
2015-11-06 14:55:00,77.15,77.18,77.11,77.12,1400.0,60.4537,60.4772,60.4223,60.4302,1400.0
2015-11-06 15:00:00,77.08,77.1,77.03,77.08,2200.0,60.3988,60.4145,60.3597,60.3988,2200.0
2015-11-06 15:05:00,77.05,77.11,77.03,77.09,1550.0,60.3753,60.4223,60.3597,60.4067,1550.0
2015-11-06 15:10:00,77.09,77.27,77.02,77.21,1900.0,60.4067,60.5477,60.3518,60.5007,1900.0
2015-11-06 15:15:00,77.36,77.47,77.35,77.44,1600.0,60.6182,60.7044,60.6104,60.6809,1600.0
2015-11-06 15:20:00,77.4,77.44,77.38,77.39,2300.0,60.6496,60.6809,60.6339,60.6417,2300.0
2015-11-06 15:25:00,77.37,77.44,77.31,77.43,3100.0,60.6261,60.6809,60.5791,60.6731,3100.0
2015-11-06 15:30:00,77.46,77.68,77.46,77.57,2500.0,60.6966,60.869,60.6966,60.7828,2500.0
2015-11-06 15:35:00,77.56,77.56,77.39,77.39,3100.0,60.775,60.775,60.6417,60.6417,3100.0
2015-11-06 15:40:00,77.41,77.49,77.38,77.47,5050.0,60.6574,60.7201,60.6339,60.7044,5050.0
2015-11-06 15:45:00,77.55,77.65,77.5,77.65,2368.0,60.7671,60.8455,60.7279,60.8455,2368.0
2015-11-06 15:50:00,77.67,77.8,77.54,77.54,4500.0,60.8612,60.963,60.7593,60.7593,4500.0
2015-11-06 15:55:00,77.53,77.83,77.44,77.81,3583.0,60.7514,60.9865,60.6809,60.9709,3583.0
2015-11-09 09:35:00,79.27,79.8,79.27,79.7,3349.0,62.1149,62.5302,62.1149,62.4518,3349.0
2015-11-09 09:40:00,79.74,79.85,79.49,79.5,3651.0,62.4832,62.5694,62.2873,62.2951,3651.0
2015-11-09 09:45:00,79.36,79.36,78.77,78.77,4300.0,62.1854,62.1854,61.7231,61.7231,4300.0
2015-11-09 09:50:00,78.85,79.29,78.66,79.13,3050.0,61.7858,62.1306,61.6369,62.0052,3050.0
2015-11-09 09:55:00,79.26,79.26,78.92,78.92,1000.0,62.1071,62.1071,61.8406,61.8406,1000.0
2015-11-09 10:00:00,78.78,78.78,78.61,78.61,500.0,61.7309,61.7309,61.5977,61.5977,500.0
2015-11-09 10:05:00,78.57,78.57,78.24,78.24,2100.0,61.5664,61.5664,61.3078,61.3078,2100.0
2015-11-09 10:10:00,78.13,78.43,78.13,78.35,1500.0,61.2216,61.4567,61.2216,61.394,1500.0
2015-11-09 10:15:00,78.3,78.34,78.24,78.24,600.0,61.3548,61.3862,61.3078,61.3078,600.0
2015-11-09 10:20:00,78.29,78.36,78.1,78.1,1200.0,61.347,61.4018,61.1981,61.1981,1200.0
2015-11-09 10:25:00,78.03,78.19,78.01,78.14,1100.0,61.1432,61.2686,61.1276,61.2294,1100.0
2015-11-09 10:30:00,77.89,77.92,77.63,77.63,2676.0,61.0335,61.057,60.8298,60.8298,2676.0
2015-11-09 10:35:00,77.56,77.74,77.55,77.69,5740.0,60.775,60.916,60.7671,60.8768,5740.0
2015-11-09 10:40:00,77.71,77.97,77.52,77.97,2500.0,60.8925,61.0962,60.7436,61.0962,2500.0
2015-11-09 10:45:00,78.05,78.05,77.99,77.99,1367.0,61.1589,61.1589,61.1119,61.1119,1367.0
2015-11-09 10:50:00,77.96,78.9,77.96,78.83,2850.0,61.0884,61.825,61.0884,61.7701,2850.0
2015-11-09 10:55:00,79.0,79.23,78.97,79.17,1400.0,61.9033,62.0835,61.8798,62.0365,1400.0
2015-11-09 11:00:00,79.23,79.34,79.23,79.3,700.0,62.0835,62.1697,62.0835,62.1384,700.0
2015-11-09 11:05:00,79.24,79.3,79.14,79.14,600.0,62.0914,62.1384,62.013,62.013,600.0
2015-11-09 11:10:00,79.14,79.14,78.91,78.91,800.0,62.013,62.013,61.8328,61.8328,800.0
2015-11-09 11:15:00,78.71,78.82,78.66,78.82,1100.0,61.6761,61.7623,61.6369,61.7623,1100.0
2015-11-09 11:20:00,78.77,78.77,78.58,78.58,1300.0,61.7231,61.7231,61.5742,61.5742,1300.0
2015-11-09 11:25:00,78.58,78.59,78.48,78.49,800.0,61.5742,61.582,61.4959,61.5037,800.0
2015-11-09 11:30:00,78.43,78.56,78.38,78.46,1029.0,61.4567,61.5585,61.4175,61.4802,1029.0
2015-11-09 11:35:00,78.43,78.43,78.25,78.36,600.0,61.4567,61.4567,61.3156,61.4018,600.0
2015-11-09 11:40:00,78.39,78.44,78.29,78.29,700.0,61.4253,61.4645,61.347,61.347,700.0
2015-11-09 11:45:00,78.4,78.54,78.35,78.54,700.0,61.4332,61.5429,61.394,61.5429,700.0
2015-11-09 11:50:00,78.41,78.41,78.26,78.34,1400.0,61.441,61.441,61.3235,61.3862,1400.0
2015-11-09 11:55:00,78.31,78.31,78.17,78.31,700.0,61.3626,61.3626,61.2529,61.3626,700.0
2015-11-09 12:00:00,78.31,78.31,77.87,78.03,1200.0,61.3626,61.3626,61.0179,61.1432,1200.0
2015-11-09 12:05:00,78.03,78.03,77.81,77.89,1000.0,61.1432,61.1432,60.9709,61.0335,1000.0
2015-11-09 12:10:00,77.86,77.86,77.71,77.83,900.0,61.01,61.01,60.8925,60.9865,900.0
2015-11-09 12:15:00,77.85,77.85,77.61,77.74,700.0,61.0022,61.0022,60.8141,60.916,700.0
2015-11-09 12:20:00,77.73,77.79,77.71,77.79,300.0,60.9082,60.9552,60.8925,60.9552,300.0
2015-11-09 12:25:00,77.89,77.93,77.83,77.93,400.0,61.0335,61.0649,60.9865,61.0649,400.0
2015-11-09 12:30:00,77.93,78.31,77.93,78.31,400.0,61.0649,61.3626,61.0649,61.3626,400.0
2015-11-09 12:35:00,78.2,78.23,78.2,78.23,200.0,61.2765,61.3,61.2765,61.3,200.0
2015-11-09 12:40:00,78.26,78.3,78.18,78.18,600.0,61.3235,61.3548,61.2608,61.2608,600.0
2015-11-09 12:45:00,78.31,78.36,78.31,78.36,200.0,61.3626,61.4018,61.3626,61.4018,200.0
2015-11-09 12:50:00,78.42,78.55,78.41,78.55,822.0,61.4488,61.5507,61.441,61.5507,822.0
2015-11-09 12:55:00,78.52,78.54,78.35,78.35,2157.0,61.5272,61.5429,61.394,61.394,2157.0
2015-11-09 13:00:00,78.33,78.39,78.25,78.35,600.0,61.3783,61.4253,61.3156,61.394,600.0
2015-11-09 13:05:00,78.28,78.32,78.11,78.11,1000.0,61.3391,61.3705,61.2059,61.2059,1000.0
2015-11-09 13:10:00,78.0,78.0,77.87,77.87,600.0,61.1197,61.1197,61.0179,61.0179,600.0
2015-11-09 13:15:00,77.88,77.99,77.88,77.99,300.0,61.0257,61.1119,61.0257,61.1119,300.0
2015-11-09 13:20:00,78.18,78.53,78.18,78.46,800.0,61.2608,61.535,61.2608,61.4802,800.0
2015-11-09 13:25:00,78.43,78.64,78.43,78.64,1900.0,61.4567,61.6212,61.4567,61.6212,1900.0
2015-11-09 13:30:00,78.64,78.69,78.49,78.6,3399.0,61.6212,61.6604,61.5037,61.5899,3399.0
2015-11-09 13:35:00,78.7,78.87,78.66,78.73,1550.0,61.6682,61.8015,61.6369,61.6918,1550.0
2015-11-09 13:40:00,78.73,78.8,78.59,78.8,1061.0,61.6918,61.7466,61.582,61.7466,1061.0
2015-11-09 13:45:00,78.67,78.69,78.59,78.69,900.0,61.6447,61.6604,61.582,61.6604,900.0
2015-11-09 13:50:00,78.55,79.04,78.55,79.01,2000.0,61.5507,61.9347,61.5507,61.9112,2000.0
2015-11-09 13:55:00,79.05,79.08,78.92,79.04,900.0,61.9425,61.966,61.8406,61.9347,900.0
2015-11-09 14:00:00,78.97,79.2,78.94,79.2,800.0,61.8798,62.06,61.8563,62.06,800.0
2015-11-09 14:05:00,79.25,79.48,79.25,79.48,900.0,62.0992,62.2794,62.0992,62.2794,900.0
2015-11-09 14:10:00,79.46,79.49,79.43,79.49,800.0,62.2638,62.2873,62.2403,62.2873,800.0
2015-11-09 14:15:00,79.5,79.72,79.47,79.67,1600.0,62.2951,62.4675,62.2716,62.4283,1600.0
2015-11-09 14:20:00,79.74,79.8,79.62,79.78,2000.0,62.4832,62.5302,62.3891,62.5145,2000.0
2015-11-09 14:25:00,79.78,79.91,79.73,79.89,1400.0,62.5145,62.6164,62.4753,62.6007,1400.0
2015-11-09 14:30:00,79.79,79.79,79.63,79.79,700.0,62.5224,62.5224,62.397,62.5224,700.0
2015-11-09 14:35:00,79.64,79.73,79.57,79.73,1100.0,62.4048,62.4753,62.35,62.4753,1100.0
2015-11-09 14:40:00,79.67,79.67,79.53,79.53,900.0,62.4283,62.4283,62.3186,62.3186,900.0
2015-11-09 14:45:00,79.46,79.68,79.46,79.68,1000.0,62.2638,62.4362,62.2638,62.4362,1000.0
2015-11-09 14:50:00,79.74,79.83,79.68,79.81,1400.0,62.4832,62.5537,62.4362,62.538,1400.0
2015-11-09 14:55:00,79.82,79.98,79.82,79.98,970.0,62.5459,62.6712,62.5459,62.6712,970.0
2015-11-09 15:00:00,79.96,79.96,79.75,79.76,1050.0,62.6556,62.6556,62.491,62.4988,1050.0
2015-11-09 15:05:00,79.83,79.85,79.83,79.83,400.0,62.5537,62.5694,62.5537,62.5537,400.0
2015-11-09 15:10:00,79.88,79.96,79.88,79.95,1300.0,62.5929,62.6556,62.5929,62.6477,1300.0
2015-11-09 15:15:00,79.96,79.96,79.86,79.96,1100.0,62.6556,62.6556,62.5772,62.6556,1100.0
2015-11-09 15:20:00,79.95,79.99,79.79,79.94,2200.0,62.6477,62.6791,62.5224,62.6399,2200.0
2015-11-09 15:25:00,79.93,79.93,79.73,79.73,1000.0,62.6321,62.6321,62.4753,62.4753,1000.0
2015-11-09 15:30:00,79.79,79.98,79.79,79.98,900.0,62.5224,62.6712,62.5224,62.6712,900.0
2015-11-09 15:35:00,79.91,79.93,79.76,79.76,1500.0,62.6164,62.6321,62.4988,62.4988,1500.0
2015-11-09 15:40:00,79.78,79.78,79.55,79.73,2712.0,62.5145,62.5145,62.3343,62.4753,2712.0
2015-11-09 15:45:00,79.73,79.83,79.58,79.58,2300.0,62.4753,62.5537,62.3578,62.3578,2300.0
2015-11-09 15:50:00,79.6,79.81,79.6,79.77,6292.0,62.3735,62.538,62.3735,62.5067,6292.0
2015-11-09 15:55:00,79.71,79.87,79.49,79.62,3527.0,62.4597,62.585,62.2873,62.3891,3527.0
2015-11-10 09:30:00,78.63,79.16,78.63,79.16,800.0,61.6134,62.0287,61.6134,62.0287,800.0
2015-11-10 09:35:00,79.34,79.5,78.92,78.92,1601.0,62.1697,62.2951,61.8406,61.8406,1601.0
2015-11-10 09:40:00,79.08,79.52,79.08,79.36,1300.0,61.966,62.3108,61.966,62.1854,1300.0
2015-11-10 09:45:00,79.11,79.29,79.06,79.08,3250.0,61.9895,62.1306,61.9503,61.966,3250.0
2015-11-10 09:50:00,79.15,79.47,79.15,79.47,1820.0,62.0209,62.2716,62.0209,62.2716,1820.0
2015-11-10 09:55:00,79.46,79.47,79.07,79.07,1100.0,62.2638,62.2716,61.9582,61.9582,1100.0
2015-11-10 10:00:00,79.07,79.07,79.07,79.07,0.0,61.9582,61.9582,61.9582,61.9582,0.0
2015-11-10 10:05:00,79.27,79.27,79.27,79.27,100.0,62.1149,62.1149,62.1149,62.1149,100.0
2015-11-10 10:10:00,79.24,79.24,78.83,78.89,700.0,62.0914,62.0914,61.7701,61.8171,700.0
2015-11-10 10:15:00,78.81,78.99,78.68,78.68,700.0,61.7544,61.8955,61.6526,61.6526,700.0
2015-11-10 10:20:00,78.68,78.68,78.68,78.68,0.0,61.6526,61.6526,61.6526,61.6526,0.0
2015-11-10 10:25:00,78.7,78.83,78.52,78.75,800.0,61.6682,61.7701,61.5272,61.7074,800.0
2015-11-10 10:30:00,78.85,78.85,78.37,78.37,1885.0,61.7858,61.7858,61.4097,61.4097,1885.0
2015-11-10 10:35:00,78.39,78.47,78.39,78.47,300.0,61.4253,61.488,61.4253,61.488,300.0
2015-11-10 10:40:00,78.51,78.82,78.51,78.82,1100.0,61.5194,61.7623,61.5194,61.7623,1100.0
2015-11-10 10:45:00,78.86,78.95,78.71,78.79,1700.0,61.7936,61.8641,61.6761,61.7388,1700.0
2015-11-10 10:50:00,78.71,78.75,78.6,78.75,997.0,61.6761,61.7074,61.5899,61.7074,997.0
2015-11-10 10:55:00,78.85,78.94,78.84,78.84,1100.0,61.7858,61.8563,61.7779,61.7779,1100.0
2015-11-10 11:00:00,78.66,78.71,78.49,78.49,800.0,61.6369,61.6761,61.5037,61.5037,800.0
2015-11-10 11:05:00,78.56,78.66,78.56,78.66,200.0,61.5585,61.6369,61.5585,61.6369,200.0
2015-11-10 11:10:00,78.7,78.79,78.7,78.76,948.0,61.6682,61.7388,61.6682,61.7153,948.0
2015-11-10 11:15:00,78.69,78.9,78.69,78.89,2200.0,61.6604,61.825,61.6604,61.8171,2200.0
2015-11-10 11:20:00,78.96,79.03,78.82,78.86,957.0,61.872,61.9268,61.7623,61.7936,957.0
2015-11-10 11:25:00,78.81,78.88,78.73,78.75,2200.0,61.7544,61.8093,61.6918,61.7074,2200.0
2015-11-10 11:30:00,78.75,78.84,78.7,78.84,500.0,61.7074,61.7779,61.6682,61.7779,500.0
2015-11-10 11:35:00,78.81,78.81,78.67,78.67,500.0,61.7544,61.7544,61.6447,61.6447,500.0
2015-11-10 11:40:00,78.75,78.95,78.75,78.95,700.0,61.7074,61.8641,61.7074,61.8641,700.0
2015-11-10 11:45:00,79.06,79.06,79.05,79.05,200.0,61.9503,61.9503,61.9425,61.9425,200.0
2015-11-10 11:50:00,79.05,79.05,79.05,79.05,0.0,61.9425,61.9425,61.9425,61.9425,0.0
2015-11-10 11:55:00,78.89,78.97,78.89,78.97,800.0,61.8171,61.8798,61.8171,61.8798,800.0
2015-11-10 12:00:00,78.84,79.25,78.84,79.19,700.0,61.7779,62.0992,61.7779,62.0522,700.0
2015-11-10 12:05:00,79.23,79.39,79.22,79.37,500.0,62.0835,62.2089,62.0757,62.1932,500.0
2015-11-10 12:10:00,79.48,79.48,79.45,79.47,400.0,62.2794,62.2794,62.2559,62.2716,400.0
2015-11-10 12:15:00,79.5,79.51,79.45,79.45,500.0,62.2951,62.3029,62.2559,62.2559,500.0
2015-11-10 12:20:00,79.3,79.31,79.29,79.31,496.0,62.1384,62.1462,62.1306,62.1462,496.0
2015-11-10 12:25:00,79.54,79.72,79.18,79.18,1600.0,62.3265,62.4675,62.0444,62.0444,1600.0
2015-11-10 12:30:00,79.18,79.18,79.14,79.14,300.0,62.0444,62.0444,62.013,62.013,300.0
2015-11-10 12:35:00,78.94,78.94,78.66,78.69,1250.0,61.8563,61.8563,61.6369,61.6604,1250.0
2015-11-10 12:40:00,78.64,78.64,78.6,78.6,200.0,61.6212,61.6212,61.5899,61.5899,200.0
2015-11-10 12:45:00,78.61,78.81,78.61,78.81,700.0,61.5977,61.7544,61.5977,61.7544,700.0
2015-11-10 12:50:00,78.78,78.93,78.78,78.8,600.0,61.7309,61.8485,61.7309,61.7466,600.0
2015-11-10 12:55:00,78.93,79.21,78.81,79.21,5410.0,61.8485,62.0679,61.7544,62.0679,5410.0
2015-11-10 13:00:00,79.12,79.2,79.07,79.2,500.0,61.9974,62.06,61.9582,62.06,500.0
2015-11-10 13:05:00,79.25,79.25,79.24,79.25,400.0,62.0992,62.0992,62.0914,62.0992,400.0
2015-11-10 13:10:00,79.23,79.25,79.2,79.25,600.0,62.0835,62.0992,62.06,62.0992,600.0
2015-11-10 13:15:00,79.2,79.21,79.2,79.21,200.0,62.06,62.0679,62.06,62.0679,200.0
2015-11-10 13:20:00,79.32,79.32,79.32,79.32,200.0,62.1541,62.1541,62.1541,62.1541,200.0
2015-11-10 13:25:00,79.29,79.29,79.29,79.29,100.0,62.1306,62.1306,62.1306,62.1306,100.0
2015-11-10 13:30:00,79.35,79.35,79.24,79.3,1300.0,62.1776,62.1776,62.0914,62.1384,1300.0
2015-11-10 13:35:00,79.43,79.53,79.43,79.44,1400.0,62.2403,62.3186,62.2403,62.2481,1400.0
2015-11-10 13:40:00,79.56,79.56,79.56,79.56,100.0,62.3421,62.3421,62.3421,62.3421,100.0
2015-11-10 13:45:00,79.46,79.49,79.46,79.49,200.0,62.2638,62.2873,62.2638,62.2873,200.0
2015-11-10 13:50:00,79.49,79.77,79.49,79.74,1251.0,62.2873,62.5067,62.2873,62.4832,1251.0
2015-11-10 13:55:00,79.72,79.8,79.72,79.8,300.0,62.4675,62.5302,62.4675,62.5302,300.0
2015-11-10 14:00:00,79.76,79.77,79.71,79.71,600.0,62.4988,62.5067,62.4597,62.4597,600.0
2015-11-10 14:05:00,79.74,79.74,79.5,79.5,600.0,62.4832,62.4832,62.2951,62.2951,600.0
2015-11-10 14:10:00,79.54,79.7,79.54,79.7,1100.0,62.3265,62.4518,62.3265,62.4518,1100.0
2015-11-10 14:15:00,79.7,79.7,79.7,79.7,0.0,62.4518,62.4518,62.4518,62.4518,0.0
2015-11-10 14:20:00,79.72,79.72,79.63,79.63,300.0,62.4675,62.4675,62.397,62.397,300.0
2015-11-10 14:25:00,79.61,79.66,79.61,79.66,200.0,62.3813,62.4205,62.3813,62.4205,200.0
2015-11-10 14:30:00,79.73,79.77,79.69,79.77,1447.0,62.4753,62.5067,62.444,62.5067,1447.0
2015-11-10 14:35:00,79.77,79.77,79.77,79.77,0.0,62.5067,62.5067,62.5067,62.5067,0.0
2015-11-10 14:40:00,79.69,79.83,79.69,79.83,1300.0,62.444,62.5537,62.444,62.5537,1300.0
2015-11-10 14:45:00,79.73,79.83,79.73,79.83,400.0,62.4753,62.5537,62.4753,62.5537,400.0
2015-11-10 14:50:00,79.9,79.95,79.83,79.84,600.0,62.6085,62.6477,62.5537,62.5615,600.0
2015-11-10 14:55:00,79.79,79.79,79.72,79.78,1100.0,62.5224,62.5224,62.4675,62.5145,1100.0
2015-11-10 15:00:00,79.75,79.79,79.71,79.79,300.0,62.491,62.5224,62.4597,62.5224,300.0
2015-11-10 15:05:00,79.75,79.8,79.71,79.8,1000.0,62.491,62.5302,62.4597,62.5302,1000.0
2015-11-10 15:10:00,79.82,79.82,79.74,79.74,1100.0,62.5459,62.5459,62.4832,62.4832,1100.0
2015-11-10 15:15:00,79.71,79.75,79.66,79.66,1000.0,62.4597,62.491,62.4205,62.4205,1000.0
2015-11-10 15:20:00,79.67,79.7,79.58,79.58,1300.0,62.4283,62.4518,62.3578,62.3578,1300.0
2015-11-10 15:25:00,79.57,79.62,79.51,79.58,3100.0,62.35,62.3891,62.3029,62.3578,3100.0
2015-11-10 15:30:00,79.6,79.64,79.49,79.49,2500.0,62.3735,62.4048,62.2873,62.2873,2500.0
2015-11-10 15:35:00,79.48,79.48,79.35,79.36,1200.0,62.2794,62.2794,62.1776,62.1854,1200.0
2015-11-10 15:40:00,79.44,79.47,79.41,79.46,1500.0,62.2481,62.2716,62.2246,62.2638,1500.0
2015-11-10 15:45:00,79.42,79.42,79.29,79.36,1800.0,62.2324,62.2324,62.1306,62.1854,1800.0
2015-11-10 15:50:00,79.38,79.49,79.38,79.49,2422.0,62.2011,62.2873,62.2011,62.2873,2422.0
2015-11-10 15:55:00,79.52,79.62,79.52,79.55,1300.0,62.3108,62.3891,62.3108,62.3343,1300.0
2015-11-11 09:30:00,79.72,79.72,79.72,79.72,100.0,62.4675,62.4675,62.4675,62.4675,100.0
2015-11-11 09:35:00,79.31,79.63,79.07,79.4,4022.0,62.1462,62.397,61.9582,62.2168,4022.0
2015-11-11 09:40:00,78.95,78.95,78.95,78.95,200.0,61.8641,61.8641,61.8641,61.8641,200.0
2015-11-11 09:45:00,78.89,79.31,78.89,79.15,800.0,61.8171,62.1462,61.8171,62.0209,800.0
2015-11-11 09:50:00,79.17,79.17,79.06,79.06,500.0,62.0365,62.0365,61.9503,61.9503,500.0
2015-11-11 09:55:00,78.9,78.97,78.78,78.97,800.0,61.825,61.8798,61.7309,61.8798,800.0
2015-11-11 10:00:00,78.99,79.07,78.84,79.07,600.0,61.8955,61.9582,61.7779,61.9582,600.0
2015-11-11 10:05:00,79.11,79.17,79.11,79.17,400.0,61.9895,62.0365,61.9895,62.0365,400.0
2015-11-11 10:10:00,79.11,79.11,78.78,78.97,900.0,61.9895,61.9895,61.7309,61.8798,900.0
2015-11-11 10:15:00,79.06,79.09,79.06,79.09,200.0,61.9503,61.9738,61.9503,61.9738,200.0
2015-11-11 10:20:00,79.07,79.11,79.03,79.03,400.0,61.9582,61.9895,61.9268,61.9268,400.0
2015-11-11 10:25:00,78.88,79.09,78.84,78.87,1100.0,61.8093,61.9738,61.7779,61.8015,1100.0
2015-11-11 10:30:00,78.82,78.82,78.69,78.69,400.0,61.7623,61.7623,61.6604,61.6604,400.0
2015-11-11 10:35:00,78.56,78.69,78.27,78.27,1200.0,61.5585,61.6604,61.3313,61.3313,1200.0
2015-11-11 10:40:00,78.33,78.47,78.33,78.47,1487.0,61.3783,61.488,61.3783,61.488,1487.0
2015-11-11 10:45:00,78.54,78.54,78.53,78.53,200.0,61.5429,61.5429,61.535,61.535,200.0
2015-11-11 10:50:00,78.21,78.31,78.21,78.31,1100.0,61.2843,61.3626,61.2843,61.3626,1100.0
2015-11-11 10:55:00,78.33,78.49,78.27,78.31,2600.0,61.3783,61.5037,61.3313,61.3626,2600.0
2015-11-11 11:00:00,78.23,78.72,78.23,78.63,2500.0,61.3,61.6839,61.3,61.6134,2500.0
2015-11-11 11:05:00,78.31,78.47,78.31,78.41,900.0,61.3626,61.488,61.3626,61.441,900.0
2015-11-11 11:10:00,78.14,78.28,78.1,78.28,2330.0,61.2294,61.3391,61.1981,61.3391,2330.0
2015-11-11 11:15:00,78.28,78.92,78.27,78.4,3500.0,61.3391,61.8406,61.3313,61.4332,3500.0
2015-11-11 11:20:00,78.22,78.33,78.13,78.13,1100.0,61.2921,61.3783,61.2216,61.2216,1100.0
2015-11-11 11:25:00,78.09,78.15,77.89,77.89,1000.0,61.1903,61.2373,61.0335,61.0335,1000.0
2015-11-11 11:30:00,77.96,78.35,77.96,78.35,900.0,61.0884,61.394,61.0884,61.394,900.0
2015-11-11 11:35:00,78.2,78.87,78.2,78.87,1600.0,61.2765,61.8015,61.2765,61.8015,1600.0
2015-11-11 11:40:00,78.77,78.82,78.77,78.82,200.0,61.7231,61.7623,61.7231,61.7623,200.0
2015-11-11 11:45:00,78.64,78.64,78.64,78.64,200.0,61.6212,61.6212,61.6212,61.6212,200.0
2015-11-11 11:50:00,78.96,78.97,78.83,78.97,900.0,61.872,61.8798,61.7701,61.8798,900.0
2015-11-11 11:55:00,79.09,79.25,79.09,79.22,800.0,61.9738,62.0992,61.9738,62.0757,800.0
2015-11-11 12:00:00,79.11,79.17,78.83,78.83,500.0,61.9895,62.0365,61.7701,61.7701,500.0
2015-11-11 12:05:00,78.87,79.0,78.71,78.71,1400.0,61.8015,61.9033,61.6761,61.6761,1400.0
2015-11-11 12:10:00,78.79,79.16,78.79,79.16,1300.0,61.7388,62.0287,61.7388,62.0287,1300.0
2015-11-11 12:15:00,79.15,79.15,78.93,78.93,400.0,62.0209,62.0209,61.8485,61.8485,400.0
2015-11-11 12:20:00,78.89,78.89,78.89,78.89,100.0,61.8171,61.8171,61.8171,61.8171,100.0
2015-11-11 12:25:00,78.98,79.14,78.88,78.88,1200.0,61.8876,62.013,61.8093,61.8093,1200.0
2015-11-11 12:30:00,78.97,79.13,78.97,79.13,300.0,61.8798,62.0052,61.8798,62.0052,300.0
2015-11-11 12:35:00,79.13,79.18,79.12,79.18,300.0,62.0052,62.0444,61.9974,62.0444,300.0
2015-11-11 12:40:00,78.86,78.99,78.86,78.99,500.0,61.7936,61.8955,61.7936,61.8955,500.0
2015-11-11 12:45:00,78.86,78.91,78.86,78.88,400.0,61.7936,61.8328,61.7936,61.8093,400.0
2015-11-11 12:50:00,78.85,78.96,78.74,78.92,1000.0,61.7858,61.872,61.6996,61.8406,1000.0
2015-11-11 12:55:00,78.94,78.98,78.82,78.98,1000.0,61.8563,61.8876,61.7623,61.8876,1000.0
2015-11-11 13:00:00,78.93,78.93,78.85,78.85,200.0,61.8485,61.8485,61.7858,61.7858,200.0
2015-11-11 13:05:00,78.62,78.62,78.36,78.41,700.0,61.6056,61.6056,61.4018,61.441,700.0
2015-11-11 13:10:00,78.54,78.58,78.38,78.58,600.0,61.5429,61.5742,61.4175,61.5742,600.0
2015-11-11 13:15:00,78.58,78.63,78.52,78.52,400.0,61.5742,61.6134,61.5272,61.5272,400.0
2015-11-11 13:20:00,78.29,78.49,78.29,78.43,800.0,61.347,61.5037,61.347,61.4567,800.0
2015-11-11 13:25:00,78.45,78.68,78.44,78.6,1900.0,61.4723,61.6526,61.4645,61.5899,1900.0
2015-11-11 13:30:00,78.59,78.62,78.46,78.46,900.0,61.582,61.6056,61.4802,61.4802,900.0
2015-11-11 13:35:00,78.47,78.63,78.46,78.63,900.0,61.488,61.6134,61.4802,61.6134,900.0
2015-11-11 13:40:00,78.52,78.65,78.49,78.55,1500.0,61.5272,61.6291,61.5037,61.5507,1500.0
2015-11-11 13:45:00,78.6,78.6,78.53,78.55,700.0,61.5899,61.5899,61.535,61.5507,700.0
2015-11-11 13:50:00,78.59,78.63,78.56,78.59,700.0,61.582,61.6134,61.5585,61.582,700.0
2015-11-11 13:55:00,78.57,78.57,78.43,78.5,700.0,61.5664,61.5664,61.4567,61.5115,700.0
2015-11-11 14:00:00,78.46,78.65,78.43,78.65,1600.0,61.4802,61.6291,61.4567,61.6291,1600.0
2015-11-11 14:05:00,78.55,78.78,78.55,78.76,1700.0,61.5507,61.7309,61.5507,61.7153,1700.0
2015-11-11 14:10:00,78.72,78.75,78.68,78.73,1600.0,61.6839,61.7074,61.6526,61.6918,1600.0
2015-11-11 14:15:00,78.64,78.75,78.61,78.68,2200.0,61.6212,61.7074,61.5977,61.6526,2200.0
2015-11-11 14:20:00,78.75,78.99,78.75,78.99,1000.0,61.7074,61.8955,61.7074,61.8955,1000.0
2015-11-11 14:25:00,78.95,79.09,78.94,79.09,2100.0,61.8641,61.9738,61.8563,61.9738,2100.0
2015-11-11 14:30:00,79.19,79.25,79.14,79.25,1900.0,62.0522,62.0992,62.013,62.0992,1900.0
2015-11-11 14:35:00,79.47,79.66,79.45,79.63,1900.0,62.2716,62.4205,62.2559,62.397,1900.0
2015-11-11 14:40:00,79.64,79.68,79.49,79.56,1226.0,62.4048,62.4362,62.2873,62.3421,1226.0
2015-11-11 14:45:00,79.63,79.66,79.58,79.64,700.0,62.397,62.4205,62.3578,62.4048,700.0
2015-11-11 14:50:00,79.62,79.68,79.62,79.67,400.0,62.3891,62.4362,62.3891,62.4283,400.0
2015-11-11 14:55:00,79.67,79.67,79.57,79.63,2100.0,62.4283,62.4283,62.35,62.397,2100.0
2015-11-11 15:00:00,79.63,79.67,79.58,79.62,1900.0,62.397,62.4283,62.3578,62.3891,1900.0
2015-11-11 15:05:00,79.62,79.95,79.62,79.95,3200.0,62.3891,62.6477,62.3891,62.6477,3200.0
2015-11-11 15:10:00,79.97,80.04,79.97,80.04,2600.0,62.6634,62.7182,62.6634,62.7182,2600.0
2015-11-11 15:15:00,79.99,80.04,79.9,79.9,3300.0,62.6791,62.7182,62.6085,62.6085,3300.0
2015-11-11 15:20:00,79.9,79.91,79.8,79.81,1500.0,62.6085,62.6164,62.5302,62.538,1500.0
2015-11-11 15:25:00,79.74,79.94,79.56,79.93,3800.0,62.4832,62.6399,62.3421,62.6321,3800.0
2015-11-11 15:30:00,79.95,79.96,79.7,79.71,1900.0,62.6477,62.6556,62.4518,62.4597,1900.0
2015-11-11 15:35:00,79.64,79.94,79.63,79.94,3700.0,62.4048,62.6399,62.397,62.6399,3700.0
2015-11-11 15:40:00,79.89,80.1,79.88,79.98,3443.0,62.6007,62.7653,62.5929,62.6712,3443.0
2015-11-11 15:45:00,79.97,79.97,79.81,79.81,1700.0,62.6634,62.6634,62.538,62.538,1700.0
2015-11-11 15:50:00,79.78,80.06,79.72,80.05,4605.0,62.5145,62.7339,62.4675,62.7261,4605.0
2015-11-11 15:55:00,80.0,80.06,79.78,79.8,3900.0,62.6869,62.7339,62.5145,62.5302,3900.0
2015-11-12 09:30:00,78.6,78.84,77.82,78.02,1124.0,61.5899,61.7779,60.9787,61.1354,1124.0
2015-11-12 09:35:00,77.69,78.71,77.69,78.69,2107.0,60.8768,61.6761,60.8768,61.6604,2107.0
2015-11-12 09:40:00,78.77,79.09,78.53,79.09,3031.0,61.7231,61.9738,61.535,61.9738,3031.0
2015-11-12 09:45:00,79.28,79.28,78.99,79.28,700.0,62.1227,62.1227,61.8955,62.1227,700.0
2015-11-12 09:50:00,79.38,79.58,79.18,79.58,1200.0,62.2011,62.3578,62.0444,62.3578,1200.0
2015-11-12 09:55:00,79.4,79.64,79.36,79.64,700.0,62.2168,62.4048,62.1854,62.4048,700.0
2015-11-12 10:00:00,79.54,79.68,79.53,79.62,600.0,62.3265,62.4362,62.3186,62.3891,600.0
2015-11-12 10:05:00,79.53,79.75,79.53,79.75,700.0,62.3186,62.491,62.3186,62.491,700.0
2015-11-12 10:10:00,79.75,79.75,79.59,79.63,963.0,62.491,62.491,62.3656,62.397,963.0
2015-11-12 10:15:00,79.81,79.97,79.81,79.94,500.0,62.538,62.6634,62.538,62.6399,500.0
2015-11-12 10:20:00,79.9,79.9,79.78,79.78,300.0,62.6085,62.6085,62.5145,62.5145,300.0
2015-11-12 10:25:00,79.74,79.74,79.66,79.66,300.0,62.4832,62.4832,62.4205,62.4205,300.0
2015-11-12 10:30:00,79.51,79.71,79.31,79.31,800.0,62.3029,62.4597,62.1462,62.1462,800.0
2015-11-12 10:35:00,79.34,79.49,79.33,79.33,800.0,62.1697,62.2873,62.1619,62.1619,800.0
2015-11-12 10:40:00,79.32,79.38,79.26,79.32,603.0,62.1541,62.2011,62.1071,62.1541,603.0
2015-11-12 10:45:00,79.23,79.26,79.13,79.21,700.0,62.0835,62.1071,62.0052,62.0679,700.0
2015-11-12 10:50:00,79.14,79.29,79.0,79.29,800.0,62.013,62.1306,61.9033,62.1306,800.0
2015-11-12 10:55:00,79.33,79.4,79.33,79.4,400.0,62.1619,62.2168,62.1619,62.2168,400.0
2015-11-12 11:00:00,79.82,79.87,79.43,79.52,2200.0,62.5459,62.585,62.2403,62.3108,2200.0
2015-11-12 11:05:00,79.55,79.62,79.45,79.62,900.0,62.3343,62.3891,62.2559,62.3891,900.0
2015-11-12 11:10:00,79.69,79.69,79.49,79.49,300.0,62.444,62.444,62.2873,62.2873,300.0
2015-11-12 11:15:00,79.25,79.25,79.17,79.17,200.0,62.0992,62.0992,62.0365,62.0365,200.0
2015-11-12 11:20:00,78.86,78.88,78.82,78.88,600.0,61.7936,61.8093,61.7623,61.8093,600.0
2015-11-12 11:25:00,78.9,78.98,78.74,78.79,1600.0,61.825,61.8876,61.6996,61.7388,1600.0
2015-11-12 11:30:00,78.66,78.66,78.47,78.5,900.0,61.6369,61.6369,61.488,61.5115,900.0
2015-11-12 11:35:00,78.42,78.63,78.42,78.63,500.0,61.4488,61.6134,61.4488,61.6134,500.0
2015-11-12 11:40:00,78.99,78.99,78.85,78.85,200.0,61.8955,61.8955,61.7858,61.7858,200.0
2015-11-12 11:45:00,78.68,78.73,78.53,78.66,1400.0,61.6526,61.6918,61.535,61.6369,1400.0
2015-11-12 11:50:00,78.66,78.77,78.4,78.49,1600.0,61.6369,61.7231,61.4332,61.5037,1600.0
2015-11-12 11:55:00,78.47,78.69,78.47,78.61,900.0,61.488,61.6604,61.488,61.5977,900.0
2015-11-12 12:00:00,78.71,78.71,78.47,78.51,900.0,61.6761,61.6761,61.488,61.5194,900.0
2015-11-12 12:05:00,78.42,78.44,78.22,78.29,1705.0,61.4488,61.4645,61.2921,61.347,1705.0
2015-11-12 12:10:00,78.3,78.3,78.09,78.3,700.0,61.3548,61.3548,61.1903,61.3548,700.0
2015-11-12 12:15:00,78.29,78.35,78.15,78.35,1200.0,61.347,61.394,61.2373,61.394,1200.0
2015-11-12 12:20:00,78.3,78.42,78.2,78.2,1300.0,61.3548,61.4488,61.2765,61.2765,1300.0
2015-11-12 12:25:00,78.23,78.52,78.23,78.49,700.0,61.3,61.5272,61.3,61.5037,700.0
2015-11-12 12:30:00,78.44,78.6,78.44,78.6,200.0,61.4645,61.5899,61.4645,61.5899,200.0
2015-11-12 12:35:00,78.63,78.64,78.54,78.54,800.0,61.6134,61.6212,61.5429,61.5429,800.0
2015-11-12 12:40:00,78.48,78.6,78.48,78.6,500.0,61.4959,61.5899,61.4959,61.5899,500.0
2015-11-12 12:45:00,78.67,78.76,78.67,78.73,700.0,61.6447,61.7153,61.6447,61.6918,700.0
2015-11-12 12:50:00,78.9,78.96,78.9,78.96,500.0,61.825,61.872,61.825,61.872,500.0
2015-11-12 12:55:00,78.97,79.08,78.97,79.08,500.0,61.8798,61.966,61.8798,61.966,500.0
2015-11-12 13:00:00,79.04,79.28,79.04,79.28,500.0,61.9347,62.1227,61.9347,62.1227,500.0
2015-11-12 13:05:00,79.24,79.25,79.24,79.25,400.0,62.0914,62.0992,62.0914,62.0992,400.0
2015-11-12 13:10:00,79.24,79.42,79.24,79.3,500.0,62.0914,62.2324,62.0914,62.1384,500.0
2015-11-12 13:15:00,79.37,79.49,79.37,79.49,500.0,62.1932,62.2873,62.1932,62.2873,500.0
2015-11-12 13:20:00,79.53,79.53,79.28,79.3,747.0,62.3186,62.3186,62.1227,62.1384,747.0
2015-11-12 13:25:00,79.4,79.45,79.34,79.39,800.0,62.2168,62.2559,62.1697,62.2089,800.0
2015-11-12 13:30:00,79.35,79.38,79.25,79.3,1500.0,62.1776,62.2011,62.0992,62.1384,1500.0
2015-11-12 13:35:00,79.27,79.39,79.16,79.37,2574.0,62.1149,62.2089,62.0287,62.1932,2574.0
2015-11-12 13:40:00,79.46,79.47,79.46,79.47,200.0,62.2638,62.2716,62.2638,62.2716,200.0
2015-11-12 13:45:00,79.49,79.54,79.42,79.54,500.0,62.2873,62.3265,62.2324,62.3265,500.0
2015-11-12 13:50:00,79.57,79.57,79.34,79.34,500.0,62.35,62.35,62.1697,62.1697,500.0
2015-11-12 13:55:00,79.31,79.34,79.29,79.29,600.0,62.1462,62.1697,62.1306,62.1306,600.0
2015-11-12 14:00:00,78.97,79.05,78.97,79.05,300.0,61.8798,61.9425,61.8798,61.9425,300.0
2015-11-12 14:05:00,78.99,78.99,78.92,78.97,600.0,61.8955,61.8955,61.8406,61.8798,600.0
2015-11-12 14:10:00,78.89,78.89,78.87,78.88,600.0,61.8171,61.8171,61.8015,61.8093,600.0
2015-11-12 14:15:00,78.9,78.9,78.75,78.75,1400.0,61.825,61.825,61.7074,61.7074,1400.0
2015-11-12 14:20:00,78.75,78.88,78.74,78.88,1900.0,61.7074,61.8093,61.6996,61.8093,1900.0
2015-11-12 14:25:00,78.83,79.03,78.83,79.0,1450.0,61.7701,61.9268,61.7701,61.9033,1450.0
2015-11-12 14:30:00,78.98,78.98,78.81,78.89,3675.0,61.8876,61.8876,61.7544,61.8171,3675.0
2015-11-12 14:35:00,78.87,78.91,78.81,78.84,1500.0,61.8015,61.8328,61.7544,61.7779,1500.0
2015-11-12 14:40:00,78.76,78.85,78.67,78.73,1298.0,61.7153,61.7858,61.6447,61.6918,1298.0
2015-11-12 14:45:00,78.64,78.82,78.58,78.82,1427.0,61.6212,61.7623,61.5742,61.7623,1427.0
2015-11-12 14:50:00,78.71,78.71,78.6,78.6,500.0,61.6761,61.6761,61.5899,61.5899,500.0
2015-11-12 14:55:00,78.61,78.62,78.56,78.56,1400.0,61.5977,61.6056,61.5585,61.5585,1400.0
2015-11-12 15:00:00,78.58,78.64,78.49,78.49,1400.0,61.5742,61.6212,61.5037,61.5037,1400.0
2015-11-12 15:05:00,78.53,78.72,78.53,78.7,2250.0,61.535,61.6839,61.535,61.6682,2250.0
2015-11-12 15:10:00,78.71,78.91,78.71,78.91,2100.0,61.6761,61.8328,61.6761,61.8328,2100.0
2015-11-12 15:15:00,78.82,78.85,78.78,78.82,700.0,61.7623,61.7858,61.7309,61.7623,700.0
2015-11-12 15:20:00,78.77,78.81,78.57,78.61,2567.0,61.7231,61.7544,61.5664,61.5977,2567.0
2015-11-12 15:25:00,78.53,78.57,78.47,78.47,2000.0,61.535,61.5664,61.488,61.488,2000.0
2015-11-12 15:30:00,78.52,78.52,78.35,78.35,1600.0,61.5272,61.5272,61.394,61.394,1600.0
2015-11-12 15:35:00,78.33,78.37,78.06,78.06,1770.0,61.3783,61.4097,61.1667,61.1667,1770.0
2015-11-12 15:40:00,78.01,78.01,77.74,77.76,8494.0,61.1276,61.1276,60.916,60.9317,8494.0
2015-11-12 15:45:00,77.73,78.0,77.71,78.0,7200.0,60.9082,61.1197,60.8925,61.1197,7200.0
2015-11-12 15:50:00,77.99,78.0,77.77,77.79,6465.0,61.1119,61.1197,60.9395,60.9552,6465.0
2015-11-12 15:55:00,77.79,78.22,77.79,78.13,5614.0,60.9552,61.2921,60.9552,61.2216,5614.0
2015-11-13 09:30:00,77.82,78.46,77.82,78.13,600.0,60.9787,61.4802,60.9787,61.2216,600.0
2015-11-13 09:35:00,78.0,78.05,77.79,78.05,1700.0,61.1197,61.1589,60.9552,61.1589,1700.0
2015-11-13 09:40:00,78.17,78.17,77.82,77.91,1900.0,61.2529,61.2529,60.9787,61.0492,1900.0
2015-11-13 09:45:00,77.92,77.92,77.7,77.78,4112.0,61.057,61.057,60.8847,60.9473,4112.0
2015-11-13 09:50:00,77.91,77.91,77.85,77.86,300.0,61.0492,61.0492,61.0022,61.01,300.0
2015-11-13 09:55:00,77.95,78.08,77.76,77.76,900.0,61.0806,61.1824,60.9317,60.9317,900.0
2015-11-13 10:00:00,77.99,78.22,77.99,78.18,600.0,61.1119,61.2921,61.1119,61.2608,600.0
2015-11-13 10:05:00,78.09,78.09,78.09,78.09,100.0,61.1903,61.1903,61.1903,61.1903,100.0
2015-11-13 10:10:00,77.71,77.77,77.71,77.74,900.0,60.8925,60.9395,60.8925,60.916,900.0
2015-11-13 10:15:00,77.74,77.97,77.74,77.96,600.0,60.916,61.0962,60.916,61.0884,600.0
2015-11-13 10:20:00,77.77,77.89,77.77,77.89,200.0,60.9395,61.0335,60.9395,61.0335,200.0
2015-11-13 10:25:00,77.84,77.84,77.74,77.74,400.0,60.9944,60.9944,60.916,60.916,400.0
2015-11-13 10:30:00,77.57,77.92,77.52,77.58,1100.0,60.7828,61.057,60.7436,60.7906,1100.0
2015-11-13 10:35:00,77.59,77.73,77.53,77.53,800.0,60.7985,60.9082,60.7514,60.7514,800.0
2015-11-13 10:40:00,77.68,77.69,77.45,77.66,1763.0,60.869,60.8768,60.6888,60.8533,1763.0
2015-11-13 10:45:00,77.63,77.63,77.63,77.63,100.0,60.8298,60.8298,60.8298,60.8298,100.0
2015-11-13 10:50:00,77.53,77.59,77.42,77.59,1200.0,60.7514,60.7985,60.6653,60.7985,1200.0
2015-11-13 10:55:00,77.74,77.89,77.68,77.75,800.0,60.916,61.0335,60.869,60.9238,800.0
2015-11-13 11:00:00,77.68,77.68,77.4,77.43,400.0,60.869,60.869,60.6496,60.6731,400.0
2015-11-13 11:05:00,77.48,77.52,77.43,77.43,300.0,60.7123,60.7436,60.6731,60.6731,300.0
2015-11-13 11:10:00,77.4,77.55,77.3,77.55,806.0,60.6496,60.7671,60.5712,60.7671,806.0
2015-11-13 11:15:00,77.39,77.39,77.21,77.29,600.0,60.6417,60.6417,60.5007,60.5634,600.0
2015-11-13 11:20:00,77.58,77.67,77.58,77.62,300.0,60.7906,60.8612,60.7906,60.822,300.0
2015-11-13 11:25:00,77.62,77.62,77.59,77.59,200.0,60.822,60.822,60.7985,60.7985,200.0
2015-11-13 11:30:00,77.49,77.67,77.49,77.59,1500.0,60.7201,60.8612,60.7201,60.7985,1500.0
2015-11-13 11:35:00,77.75,77.84,77.72,77.84,2947.0,60.9238,60.9944,60.9003,60.9944,2947.0
2015-11-13 11:40:00,77.85,77.92,77.78,77.9,500.0,61.0022,61.057,60.9473,61.0414,500.0
2015-11-13 11:45:00,78.23,78.23,78.14,78.16,500.0,61.3,61.3,61.2294,61.2451,500.0
2015-11-13 11:50:00,78.27,78.37,78.24,78.37,1190.0,61.3313,61.4097,61.3078,61.4097,1190.0
2015-11-13 11:55:00,78.34,78.87,78.34,78.87,1100.0,61.3862,61.8015,61.3862,61.8015,1100.0
2015-11-13 12:00:00,78.87,78.87,78.38,78.38,2800.0,61.8015,61.8015,61.4175,61.4175,2800.0
2015-11-13 12:05:00,78.43,78.53,78.36,78.51,1000.0,61.4567,61.535,61.4018,61.5194,1000.0
2015-11-13 12:10:00,78.46,78.61,78.46,78.61,300.0,61.4802,61.5977,61.4802,61.5977,300.0
2015-11-13 12:15:00,78.32,78.4,78.32,78.4,500.0,61.3705,61.4332,61.3705,61.4332,500.0
2015-11-13 12:20:00,78.32,78.32,78.2,78.24,707.0,61.3705,61.3705,61.2765,61.3078,707.0
2015-11-13 12:25:00,78.22,78.22,78.07,78.1,400.0,61.2921,61.2921,61.1746,61.1981,400.0
2015-11-13 12:30:00,78.15,78.25,77.94,78.25,700.0,61.2373,61.3156,61.0727,61.3156,700.0
2015-11-13 12:35:00,78.15,78.15,77.99,78.06,400.0,61.2373,61.2373,61.1119,61.1667,400.0
2015-11-13 12:40:00,78.07,78.07,78.07,78.07,100.0,61.1746,61.1746,61.1746,61.1746,100.0
2015-11-13 12:45:00,78.13,78.16,78.13,78.16,200.0,61.2216,61.2451,61.2216,61.2451,200.0
2015-11-13 12:50:00,78.28,78.28,78.28,78.28,100.0,61.3391,61.3391,61.3391,61.3391,100.0
2015-11-13 12:55:00,78.34,78.34,78.26,78.26,700.0,61.3862,61.3862,61.3235,61.3235,700.0
2015-11-13 13:00:00,78.32,78.35,78.32,78.35,300.0,61.3705,61.394,61.3705,61.394,300.0
2015-11-13 13:05:00,78.09,78.09,77.68,77.68,700.0,61.1903,61.1903,60.869,60.869,700.0
2015-11-13 13:10:00,77.64,77.74,77.64,77.66,500.0,60.8376,60.916,60.8376,60.8533,500.0
2015-11-13 13:15:00,77.69,77.84,77.65,77.84,500.0,60.8768,60.9944,60.8455,60.9944,500.0
2015-11-13 13:20:00,77.78,77.91,77.66,77.81,800.0,60.9473,61.0492,60.8533,60.9709,800.0
2015-11-13 13:25:00,77.76,78.02,77.76,78.02,700.0,60.9317,61.1354,60.9317,61.1354,700.0
2015-11-13 13:30:00,78.07,78.07,77.97,77.97,200.0,61.1746,61.1746,61.0962,61.0962,200.0
2015-11-13 13:35:00,78.08,78.08,77.81,77.89,600.0,61.1824,61.1824,60.9709,61.0335,600.0
2015-11-13 13:40:00,77.89,77.89,77.89,77.89,0.0,61.0335,61.0335,61.0335,61.0335,0.0
2015-11-13 13:45:00,77.76,77.76,77.72,77.72,500.0,60.9317,60.9317,60.9003,60.9003,500.0
2015-11-13 13:50:00,77.85,78.04,77.85,78.04,300.0,61.0022,61.1511,61.0022,61.1511,300.0
2015-11-13 13:55:00,77.96,77.96,77.81,77.83,900.0,61.0884,61.0884,60.9709,60.9865,900.0
2015-11-13 14:00:00,77.83,77.88,77.72,77.73,900.0,60.9865,61.0257,60.9003,60.9082,900.0
2015-11-13 14:05:00,77.71,77.87,77.71,77.87,300.0,60.8925,61.0179,60.8925,61.0179,300.0
2015-11-13 14:10:00,77.72,77.88,77.68,77.75,1800.0,60.9003,61.0257,60.869,60.9238,1800.0
2015-11-13 14:15:00,77.94,77.94,77.86,77.86,800.0,61.0727,61.0727,61.01,61.01,800.0
2015-11-13 14:20:00,77.77,77.88,77.77,77.77,900.0,60.9395,61.0257,60.9395,60.9395,900.0
2015-11-13 14:25:00,77.78,77.84,77.75,77.83,1300.0,60.9473,60.9944,60.9238,60.9865,1300.0
2015-11-13 14:30:00,77.78,77.85,77.69,77.77,800.0,60.9473,61.0022,60.8768,60.9395,800.0
2015-11-13 14:35:00,77.82,77.86,77.77,77.77,1100.0,60.9787,61.01,60.9395,60.9395,1100.0
2015-11-13 14:40:00,77.71,77.72,77.66,77.72,1100.0,60.8925,60.9003,60.8533,60.9003,1100.0
2015-11-13 14:45:00,77.68,77.72,77.45,77.5,1400.0,60.869,60.9003,60.6888,60.7279,1400.0
2015-11-13 14:50:00,77.43,77.47,77.39,77.39,1100.0,60.6731,60.7044,60.6417,60.6417,1100.0
2015-11-13 14:55:00,77.36,77.41,77.28,77.37,1200.0,60.6182,60.6574,60.5556,60.6261,1200.0
2015-11-13 15:00:00,77.38,77.45,77.35,77.45,797.0,60.6339,60.6888,60.6104,60.6888,797.0
2015-11-13 15:05:00,77.39,77.39,77.27,77.31,969.0,60.6417,60.6417,60.5477,60.5791,969.0
2015-11-13 15:10:00,77.28,77.33,77.21,77.32,1500.0,60.5556,60.5947,60.5007,60.5869,1500.0
2015-11-13 15:15:00,77.26,77.28,77.05,77.17,1500.0,60.5399,60.5556,60.3753,60.4694,1500.0
2015-11-13 15:20:00,77.2,77.23,77.01,77.05,1500.0,60.4929,60.5164,60.344,60.3753,1500.0
2015-11-13 15:25:00,77.06,77.16,77.06,77.15,1300.0,60.3832,60.4615,60.3832,60.4537,1300.0
2015-11-13 15:30:00,77.14,77.34,77.12,77.13,1600.0,60.4458,60.6026,60.4302,60.438,1600.0
2015-11-13 15:35:00,77.13,77.3,77.13,77.26,1200.0,60.438,60.5712,60.438,60.5399,1200.0
2015-11-13 15:40:00,77.2,77.27,77.12,77.12,2000.0,60.4929,60.5477,60.4302,60.4302,2000.0
2015-11-13 15:45:00,77.1,77.1,76.85,76.87,4600.0,60.4145,60.4145,60.2186,60.2343,4600.0
2015-11-13 15:50:00,76.9,77.0,76.81,76.82,4900.0,60.2578,60.3361,60.1873,60.1951,4900.0
2015-11-13 15:55:00,76.79,76.88,76.7,76.71,7900.0,60.1716,60.2421,60.1011,60.1089,7900.0
2015-11-16 09:30:00,77.79,77.85,77.67,77.85,400.0,60.9552,61.0022,60.8612,61.0022,400.0
2015-11-16 09:35:00,77.87,78.5,77.76,77.96,1712.0,61.0179,61.5115,60.9317,61.0884,1712.0
2015-11-16 09:40:00,78.4,78.61,78.19,78.27,6384.0,61.4332,61.5977,61.2686,61.3313,6384.0
2015-11-16 09:45:00,78.14,78.23,78.0,78.0,1500.0,61.2294,61.3,61.1197,61.1197,1500.0
2015-11-16 09:50:00,78.03,78.21,77.87,78.04,1000.0,61.1432,61.2843,61.0179,61.1511,1000.0
2015-11-16 09:55:00,77.89,78.07,77.8,77.8,1000.0,61.0335,61.1746,60.963,60.963,1000.0
2015-11-16 10:00:00,77.82,77.82,77.66,77.69,820.0,60.9787,60.9787,60.8533,60.8768,820.0
2015-11-16 10:05:00,77.64,77.67,77.48,77.55,2000.0,60.8376,60.8612,60.7123,60.7671,2000.0
2015-11-16 10:10:00,77.45,77.67,77.38,77.67,2000.0,60.6888,60.8612,60.6339,60.8612,2000.0
2015-11-16 10:15:00,77.47,77.5,77.45,77.45,300.0,60.7044,60.7279,60.6888,60.6888,300.0
2015-11-16 10:20:00,77.54,77.9,77.54,77.75,400.0,60.7593,61.0414,60.7593,60.9238,400.0
2015-11-16 10:25:00,77.6,77.63,77.54,77.54,800.0,60.8063,60.8298,60.7593,60.7593,800.0
2015-11-16 10:30:00,77.39,77.43,77.26,77.29,1000.0,60.6417,60.6731,60.5399,60.5634,1000.0
2015-11-16 10:35:00,77.35,77.38,77.18,77.38,1000.0,60.6104,60.6339,60.4772,60.6339,1000.0
2015-11-16 10:40:00,77.4,77.4,77.04,77.18,2000.0,60.6496,60.6496,60.3675,60.4772,2000.0
2015-11-16 10:45:00,77.17,77.17,77.06,77.07,500.0,60.4694,60.4694,60.3832,60.391,500.0
2015-11-16 10:50:00,76.99,77.0,76.6,76.61,1100.0,60.3283,60.3361,60.0227,60.0305,1100.0
2015-11-16 10:55:00,76.59,76.59,76.45,76.55,900.0,60.0149,60.0149,59.9052,59.9835,900.0
2015-11-16 11:00:00,76.73,76.86,76.64,76.71,1284.0,60.1246,60.2264,60.0541,60.1089,1284.0
2015-11-16 11:05:00,76.72,77.04,76.72,76.9,800.0,60.1167,60.3675,60.1167,60.2578,800.0
2015-11-16 11:10:00,76.85,76.85,76.66,76.71,2100.0,60.2186,60.2186,60.0697,60.1089,2100.0
2015-11-16 11:15:00,76.76,76.96,76.76,76.96,500.0,60.1481,60.3048,60.1481,60.3048,500.0
2015-11-16 11:20:00,76.98,76.98,76.86,76.86,600.0,60.3205,60.3205,60.2264,60.2264,600.0
2015-11-16 11:25:00,76.79,76.87,76.73,76.8,2038.0,60.1716,60.2343,60.1246,60.1794,2038.0
2015-11-16 11:30:00,77.0,77.0,76.94,76.99,500.0,60.3361,60.3361,60.2891,60.3283,500.0
2015-11-16 11:35:00,76.93,76.93,76.93,76.93,100.0,60.2813,60.2813,60.2813,60.2813,100.0
2015-11-16 11:40:00,76.9,76.99,76.77,76.9,1200.0,60.2578,60.3283,60.1559,60.2578,1200.0
2015-11-16 11:45:00,76.8,77.11,76.8,76.92,4756.0,60.1794,60.4223,60.1794,60.2735,4756.0
2015-11-16 11:50:00,76.95,76.95,76.77,76.83,3895.0,60.297,60.297,60.1559,60.2029,3895.0
2015-11-16 11:55:00,76.82,76.82,76.59,76.62,2100.0,60.1951,60.1951,60.0149,60.0384,2100.0
2015-11-16 12:00:00,76.77,77.04,76.77,77.04,400.0,60.1559,60.3675,60.1559,60.3675,400.0
2015-11-16 12:05:00,76.87,76.88,76.84,76.88,300.0,60.2343,60.2421,60.2108,60.2421,300.0
2015-11-16 12:10:00,77.01,77.01,76.93,77.01,400.0,60.344,60.344,60.2813,60.344,400.0
2015-11-16 12:15:00,77.09,77.1,77.09,77.1,300.0,60.4067,60.4145,60.4067,60.4145,300.0
2015-11-16 12:20:00,77.01,77.34,77.01,77.22,2650.0,60.344,60.6026,60.344,60.5085,2650.0
2015-11-16 12:25:00,77.26,77.26,77.22,77.25,800.0,60.5399,60.5399,60.5085,60.532,800.0
2015-11-16 12:30:00,77.32,77.8,77.32,77.8,1247.0,60.5869,60.963,60.5869,60.963,1247.0
2015-11-16 12:35:00,77.95,78.17,77.94,78.17,1119.0,61.0806,61.2529,61.0727,61.2529,1119.0
2015-11-16 12:40:00,78.44,78.53,78.43,78.53,517.0,61.4645,61.535,61.4567,61.535,517.0
2015-11-16 12:45:00,78.51,78.54,78.51,78.53,300.0,61.5194,61.5429,61.5194,61.535,300.0
2015-11-16 12:50:00,78.61,78.61,78.31,78.43,900.0,61.5977,61.5977,61.3626,61.4567,900.0
2015-11-16 12:55:00,78.43,78.43,78.43,78.43,0.0,61.4567,61.4567,61.4567,61.4567,0.0
2015-11-16 13:00:00,78.48,78.48,78.4,78.4,500.0,61.4959,61.4959,61.4332,61.4332,500.0
2015-11-16 13:05:00,78.42,78.53,78.41,78.51,700.0,61.4488,61.535,61.441,61.5194,700.0
2015-11-16 13:10:00,78.72,78.72,78.62,78.67,420.0,61.6839,61.6839,61.6056,61.6447,420.0
2015-11-16 13:15:00,78.84,78.84,78.84,78.84,200.0,61.7779,61.7779,61.7779,61.7779,200.0
2015-11-16 13:20:00,78.76,78.89,78.76,78.82,400.0,61.7153,61.8171,61.7153,61.7623,400.0
2015-11-16 13:25:00,78.86,78.86,78.71,78.78,900.0,61.7936,61.7936,61.6761,61.7309,900.0
2015-11-16 13:30:00,78.81,78.81,78.67,78.71,1100.0,61.7544,61.7544,61.6447,61.6761,1100.0
2015-11-16 13:35:00,78.77,78.77,78.59,78.59,900.0,61.7231,61.7231,61.582,61.582,900.0
2015-11-16 13:40:00,78.69,78.69,78.63,78.63,300.0,61.6604,61.6604,61.6134,61.6134,300.0
2015-11-16 13:45:00,78.77,78.81,78.74,78.74,300.0,61.7231,61.7544,61.6996,61.6996,300.0
2015-11-16 13:50:00,78.79,78.86,78.77,78.84,900.0,61.7388,61.7936,61.7231,61.7779,900.0
2015-11-16 13:55:00,78.79,78.88,78.76,78.76,1000.0,61.7388,61.8093,61.7153,61.7153,1000.0
2015-11-16 14:00:00,78.78,78.78,78.7,78.75,800.0,61.7309,61.7309,61.6682,61.7074,800.0
2015-11-16 14:05:00,78.75,78.75,78.7,78.7,400.0,61.7074,61.7074,61.6682,61.6682,400.0
2015-11-16 14:10:00,78.69,78.69,78.6,78.6,300.0,61.6604,61.6604,61.5899,61.5899,300.0
2015-11-16 14:15:00,78.72,78.78,78.63,78.72,700.0,61.6839,61.7309,61.6134,61.6839,700.0
2015-11-16 14:20:00,78.75,78.76,78.7,78.7,800.0,61.7074,61.7153,61.6682,61.6682,800.0
2015-11-16 14:25:00,78.67,78.67,78.59,78.59,400.0,61.6447,61.6447,61.582,61.582,400.0
2015-11-16 14:30:00,78.54,78.68,78.54,78.65,700.0,61.5429,61.6526,61.5429,61.6291,700.0
2015-11-16 14:35:00,78.55,78.55,78.5,78.5,600.0,61.5507,61.5507,61.5115,61.5115,600.0
2015-11-16 14:40:00,78.5,78.62,78.5,78.59,700.0,61.5115,61.6056,61.5115,61.582,700.0
2015-11-16 14:45:00,78.54,78.54,78.52,78.52,500.0,61.5429,61.5429,61.5272,61.5272,500.0
2015-11-16 14:50:00,78.52,78.52,78.46,78.52,1400.0,61.5272,61.5272,61.4802,61.5272,1400.0
2015-11-16 14:55:00,78.58,78.58,78.46,78.52,500.0,61.5742,61.5742,61.4802,61.5272,500.0
2015-11-16 15:00:00,78.54,78.75,78.54,78.75,1000.0,61.5429,61.7074,61.5429,61.7074,1000.0
2015-11-16 15:05:00,78.69,78.79,78.69,78.79,200.0,61.6604,61.7388,61.6604,61.7388,200.0
2015-11-16 15:10:00,78.86,78.93,78.81,78.93,1600.0,61.7936,61.8485,61.7544,61.8485,1600.0
2015-11-16 15:15:00,78.95,79.02,78.95,79.0,1200.0,61.8641,61.919,61.8641,61.9033,1200.0
2015-11-16 15:20:00,79.03,79.29,79.03,79.27,1200.0,61.9268,62.1306,61.9268,62.1149,1200.0
2015-11-16 15:25:00,79.31,79.34,79.28,79.3,1200.0,62.1462,62.1697,62.1227,62.1384,1200.0
2015-11-16 15:30:00,79.3,79.41,79.28,79.4,1400.0,62.1384,62.2246,62.1227,62.2168,1400.0
2015-11-16 15:35:00,79.35,79.44,79.34,79.44,2521.0,62.1776,62.2481,62.1697,62.2481,2521.0
2015-11-16 15:40:00,79.43,79.53,79.43,79.44,1900.0,62.2403,62.3186,62.2403,62.2481,1900.0
2015-11-16 15:45:00,79.57,79.67,79.55,79.66,3550.0,62.35,62.4283,62.3343,62.4205,3550.0
2015-11-16 15:50:00,79.58,79.72,79.45,79.72,5700.0,62.3578,62.4675,62.2559,62.4675,5700.0
2015-11-16 15:55:00,79.7,79.73,79.65,79.68,1910.0,62.4518,62.4753,62.4127,62.4362,1910.0
2015-11-17 09:30:00,79.08,79.32,79.04,79.04,500.0,61.966,62.1541,61.9347,61.9347,500.0
2015-11-17 09:35:00,78.84,79.27,78.49,78.49,2200.0,61.7779,62.1149,61.5037,61.5037,2200.0
2015-11-17 09:40:00,78.72,78.72,78.38,78.5,1200.0,61.6839,61.6839,61.4175,61.5115,1200.0
2015-11-17 09:45:00,78.84,78.84,78.74,78.74,700.0,61.7779,61.7779,61.6996,61.6996,700.0
2015-11-17 09:50:00,78.85,79.24,78.68,79.22,2400.0,61.7858,62.0914,61.6526,62.0757,2400.0
2015-11-17 09:55:00,79.49,79.75,79.42,79.69,1200.0,62.2873,62.491,62.2324,62.444,1200.0
2015-11-17 10:00:00,79.77,79.77,79.38,79.38,1800.0,62.5067,62.5067,62.2011,62.2011,1800.0
2015-11-17 10:05:00,79.26,79.62,79.26,79.61,720.0,62.1071,62.3891,62.1071,62.3813,720.0
2015-11-17 10:10:00,79.64,79.81,79.37,79.75,7731.0,62.4048,62.538,62.1932,62.491,7731.0
2015-11-17 10:15:00,79.63,79.86,79.57,79.86,2101.0,62.397,62.5772,62.35,62.5772,2101.0
2015-11-17 10:20:00,79.81,79.86,79.68,79.68,800.0,62.538,62.5772,62.4362,62.4362,800.0
2015-11-17 10:25:00,79.66,80.0,79.61,80.0,1316.0,62.4205,62.6869,62.3813,62.6869,1316.0
2015-11-17 10:30:00,80.0,80.36,80.0,80.36,700.0,62.6869,62.969,62.6869,62.969,700.0
2015-11-17 10:35:00,80.47,80.82,80.47,80.82,1000.0,63.0552,63.3294,63.0552,63.3294,1000.0
2015-11-17 10:40:00,80.81,80.83,80.67,80.67,2400.0,63.3216,63.3373,63.2119,63.2119,2400.0
2015-11-17 10:45:00,80.71,80.74,80.49,80.74,900.0,63.2433,63.2668,63.0709,63.2668,900.0
2015-11-17 10:50:00,80.65,80.65,80.35,80.35,800.0,63.1962,63.1962,62.9612,62.9612,800.0
2015-11-17 10:55:00,80.52,80.55,80.24,80.24,1300.0,63.0944,63.1179,62.875,62.875,1300.0
2015-11-17 11:00:00,80.4,80.4,80.18,80.28,1700.0,63.0003,63.0003,62.828,62.9063,1700.0
2015-11-17 11:05:00,80.17,80.2,80.0,80.12,800.0,62.8201,62.8436,62.6869,62.7809,800.0
2015-11-17 11:10:00,80.22,80.26,80.11,80.11,400.0,62.8593,62.8906,62.7731,62.7731,400.0
2015-11-17 11:15:00,80.25,80.47,80.17,80.47,700.0,62.8828,63.0552,62.8201,63.0552,700.0
2015-11-17 11:20:00,80.56,80.74,80.55,80.74,1000.0,63.1257,63.2668,63.1179,63.2668,1000.0
2015-11-17 11:25:00,80.7,80.72,80.6,80.64,1100.0,63.2354,63.2511,63.1571,63.1884,1100.0
2015-11-17 11:30:00,80.67,80.83,80.67,80.79,1500.0,63.2119,63.3373,63.2119,63.3059,1500.0
2015-11-17 11:35:00,80.67,80.67,80.56,80.59,1100.0,63.2119,63.2119,63.1257,63.1492,1100.0
2015-11-17 11:40:00,80.54,80.61,80.41,80.43,1300.0,63.11,63.1649,63.0082,63.0238,1300.0
2015-11-17 11:45:00,80.34,80.35,80.3,80.3,963.0,62.9533,62.9612,62.922,62.922,963.0
2015-11-17 11:50:00,80.3,80.52,80.3,80.52,2700.0,62.922,63.0944,62.922,63.0944,2700.0
2015-11-17 11:55:00,80.56,80.56,80.45,80.55,1700.0,63.1257,63.1257,63.0395,63.1179,1700.0
2015-11-17 12:00:00,80.52,80.81,80.52,80.81,1900.0,63.0944,63.3216,63.0944,63.3216,1900.0
2015-11-17 12:05:00,80.81,80.92,80.54,80.61,5398.0,63.3216,63.4078,63.11,63.1649,5398.0
2015-11-17 12:10:00,80.52,80.68,80.52,80.58,1800.0,63.0944,63.2197,63.0944,63.1414,1800.0
2015-11-17 12:15:00,80.58,80.6,80.49,80.54,700.0,63.1414,63.1571,63.0709,63.11,700.0
2015-11-17 12:20:00,80.53,80.56,80.53,80.56,500.0,63.1022,63.1257,63.1022,63.1257,500.0
2015-11-17 12:25:00,80.55,80.65,80.54,80.56,1600.0,63.1179,63.1962,63.11,63.1257,1600.0
2015-11-17 12:30:00,80.56,80.56,80.4,80.4,700.0,63.1257,63.1257,63.0003,63.0003,700.0
2015-11-17 12:35:00,80.35,80.35,80.31,80.32,400.0,62.9612,62.9612,62.9298,62.9377,400.0
2015-11-17 12:40:00,80.24,80.38,80.2,80.38,900.0,62.875,62.9847,62.8436,62.9847,900.0
2015-11-17 12:45:00,80.36,80.54,80.36,80.54,600.0,62.969,63.11,62.969,63.11,600.0
2015-11-17 12:50:00,80.6,80.66,80.6,80.65,300.0,63.1571,63.2041,63.1571,63.1962,300.0
2015-11-17 12:55:00,80.73,80.73,80.73,80.73,100.0,63.2589,63.2589,63.2589,63.2589,100.0
2015-11-17 13:00:00,80.8,80.92,80.76,80.92,1400.0,63.3138,63.4078,63.2824,63.4078,1400.0
2015-11-17 13:05:00,80.75,80.75,80.61,80.7,400.0,63.2746,63.2746,63.1649,63.2354,400.0
2015-11-17 13:10:00,80.73,80.86,80.69,80.86,300.0,63.2589,63.3608,63.2276,63.3608,300.0
2015-11-17 13:15:00,80.89,80.89,80.7,80.7,400.0,63.3843,63.3843,63.2354,63.2354,400.0
2015-11-17 13:20:00,80.74,80.75,80.61,80.75,1000.0,63.2668,63.2746,63.1649,63.2746,1000.0
2015-11-17 13:25:00,80.74,80.74,80.66,80.66,200.0,63.2668,63.2668,63.2041,63.2041,200.0
2015-11-17 13:30:00,80.6,80.6,80.44,80.45,900.0,63.1571,63.1571,63.0317,63.0395,900.0
2015-11-17 13:35:00,80.54,80.54,80.43,80.43,500.0,63.11,63.11,63.0238,63.0238,500.0
2015-11-17 13:40:00,80.43,80.59,80.43,80.48,500.0,63.0238,63.1492,63.0238,63.063,500.0
2015-11-17 13:45:00,80.45,80.5,80.43,80.43,500.0,63.0395,63.0787,63.0238,63.0238,500.0
2015-11-17 13:50:00,80.33,80.42,80.33,80.42,200.0,62.9455,63.016,62.9455,63.016,200.0
2015-11-17 13:55:00,80.42,80.45,80.3,80.43,1100.0,63.016,63.0395,62.922,63.0238,1100.0
2015-11-17 14:00:00,80.45,80.45,80.26,80.26,200.0,63.0395,63.0395,62.8906,62.8906,200.0
2015-11-17 14:05:00,80.35,80.66,80.35,80.62,600.0,62.9612,63.2041,62.9612,63.1727,600.0
2015-11-17 14:10:00,80.68,80.71,80.68,80.71,300.0,63.2197,63.2433,63.2197,63.2433,300.0
2015-11-17 14:15:00,80.74,80.74,80.57,80.57,600.0,63.2668,63.2668,63.1336,63.1336,600.0
2015-11-17 14:20:00,80.47,80.47,80.47,80.47,500.0,63.0552,63.0552,63.0552,63.0552,500.0
2015-11-17 14:25:00,80.29,80.29,80.29,80.29,100.0,62.9141,62.9141,62.9141,62.9141,100.0
2015-11-17 14:30:00,80.14,80.14,79.86,79.86,1200.0,62.7966,62.7966,62.5772,62.5772,1200.0
2015-11-17 14:35:00,79.92,79.99,79.88,79.88,600.0,62.6242,62.6791,62.5929,62.5929,600.0
2015-11-17 14:40:00,79.89,79.89,79.69,79.69,1100.0,62.6007,62.6007,62.444,62.444,1100.0
2015-11-17 14:45:00,79.66,79.79,79.66,79.79,1200.0,62.4205,62.5224,62.4205,62.5224,1200.0
2015-11-17 14:50:00,79.91,80.09,79.91,79.96,900.0,62.6164,62.7574,62.6164,62.6556,900.0
2015-11-17 14:55:00,80.06,80.12,80.04,80.04,600.0,62.7339,62.7809,62.7182,62.7182,600.0
2015-11-17 15:00:00,80.07,80.1,79.95,80.1,1300.0,62.7418,62.7653,62.6477,62.7653,1300.0
2015-11-17 15:05:00,80.17,80.22,80.17,80.2,500.0,62.8201,62.8593,62.8201,62.8436,500.0
2015-11-17 15:10:00,80.04,80.18,79.95,80.18,1388.0,62.7182,62.828,62.6477,62.828,1388.0
2015-11-17 15:15:00,80.19,80.19,80.02,80.02,852.0,62.8358,62.8358,62.7026,62.7026,852.0
2015-11-17 15:20:00,80.02,80.02,79.75,79.79,1200.0,62.7026,62.7026,62.491,62.5224,1200.0
2015-11-17 15:25:00,79.63,79.84,79.63,79.84,600.0,62.397,62.5615,62.397,62.5615,600.0
2015-11-17 15:30:00,80.03,80.07,80.03,80.07,400.0,62.7104,62.7418,62.7104,62.7418,400.0
2015-11-17 15:35:00,80.11,80.11,80.05,80.05,300.0,62.7731,62.7731,62.7261,62.7261,300.0
2015-11-17 15:40:00,79.96,80.05,79.96,80.0,1700.0,62.6556,62.7261,62.6556,62.6869,1700.0
2015-11-17 15:45:00,79.96,79.97,79.71,79.71,1600.0,62.6556,62.6634,62.4597,62.4597,1600.0
2015-11-17 15:50:00,79.72,79.78,79.69,79.75,1900.0,62.4675,62.5145,62.444,62.491,1900.0
2015-11-17 15:55:00,79.74,79.74,79.58,79.6,3068.0,62.4832,62.4832,62.3578,62.3735,3068.0
2015-11-18 09:30:00,80.01,80.51,79.83,80.51,700.0,62.6947,63.0865,62.5537,63.0865,700.0
2015-11-18 09:35:00,80.75,80.84,80.52,80.83,1567.0,63.2746,63.3451,63.0944,63.3373,1567.0
2015-11-18 09:40:00,80.78,80.85,80.65,80.71,2300.0,63.2981,63.353,63.1962,63.2433,2300.0
2015-11-18 09:45:00,80.25,80.56,80.25,80.44,500.0,62.8828,63.1257,62.8828,63.0317,500.0
2015-11-18 09:50:00,80.24,80.6,80.23,80.51,1600.0,62.875,63.1571,62.8671,63.0865,1600.0
2015-11-18 09:55:00,80.45,80.45,80.2,80.2,1100.0,63.0395,63.0395,62.8436,62.8436,1100.0
2015-11-18 10:00:00,80.1,80.53,80.1,80.53,700.0,62.7653,63.1022,62.7653,63.1022,700.0
2015-11-18 10:05:00,80.41,80.42,80.09,80.2,1200.0,63.0082,63.016,62.7574,62.8436,1200.0
2015-11-18 10:10:00,80.01,80.26,80.01,80.26,500.0,62.6947,62.8906,62.6947,62.8906,500.0
2015-11-18 10:15:00,80.45,80.97,80.45,80.97,2300.0,63.0395,63.447,63.0395,63.447,2300.0
2015-11-18 10:20:00,80.92,81.74,80.92,81.74,2700.0,63.4078,64.0503,63.4078,64.0503,2700.0
2015-11-18 10:25:00,81.77,81.79,81.22,81.22,2300.0,64.0739,64.0895,63.6429,63.6429,2300.0
2015-11-18 10:30:00,81.12,81.12,80.0,80.0,3025.0,63.5645,63.5645,62.6869,62.6869,3025.0
2015-11-18 10:35:00,80.17,80.37,80.17,80.37,2000.0,62.8201,62.9768,62.8201,62.9768,2000.0
2015-11-18 10:40:00,80.52,80.81,80.52,80.8,2200.0,63.0944,63.3216,63.0944,63.3138,2200.0
2015-11-18 10:45:00,80.7,80.84,80.47,80.57,1600.0,63.2354,63.3451,63.0552,63.1336,1600.0
2015-11-18 10:50:00,80.46,80.71,80.46,80.59,900.0,63.0474,63.2433,63.0474,63.1492,900.0
2015-11-18 10:55:00,80.54,80.69,80.54,80.65,600.0,63.11,63.2276,63.11,63.1962,600.0
2015-11-18 11:00:00,80.56,80.71,80.52,80.56,1600.0,63.1257,63.2433,63.0944,63.1257,1600.0
2015-11-18 11:05:00,80.54,80.54,80.25,80.25,600.0,63.11,63.11,62.8828,62.8828,600.0
2015-11-18 11:10:00,80.1,80.1,79.86,79.9,800.0,62.7653,62.7653,62.5772,62.6085,800.0
2015-11-18 11:15:00,80.01,80.01,79.53,79.6,3400.0,62.6947,62.6947,62.3186,62.3735,3400.0
2015-11-18 11:20:00,79.36,79.36,79.14,79.19,2900.0,62.1854,62.1854,62.013,62.0522,2900.0
2015-11-18 11:25:00,79.23,79.27,79.04,79.13,1300.0,62.0835,62.1149,61.9347,62.0052,1300.0
2015-11-18 11:30:00,79.51,79.51,79.42,79.43,400.0,62.3029,62.3029,62.2324,62.2403,400.0
2015-11-18 11:35:00,79.4,79.41,79.29,79.32,1332.0,62.2168,62.2246,62.1306,62.1541,1332.0
2015-11-18 11:40:00,79.28,79.55,79.19,79.55,800.0,62.1227,62.3343,62.0522,62.3343,800.0
2015-11-18 11:45:00,79.47,79.61,79.47,79.61,700.0,62.2716,62.3813,62.2716,62.3813,700.0
2015-11-18 11:50:00,79.56,79.56,79.19,79.19,1723.0,62.3421,62.3421,62.0522,62.0522,1723.0
2015-11-18 11:55:00,79.03,79.19,78.9,79.19,3383.0,61.9268,62.0522,61.825,62.0522,3383.0
2015-11-18 12:00:00,79.08,79.13,78.9,79.11,2826.0,61.966,62.0052,61.825,61.9895,2826.0
2015-11-18 12:05:00,79.0,79.1,78.45,78.51,3000.0,61.9033,61.9817,61.4723,61.5194,3000.0
2015-11-18 12:10:00,78.35,78.35,78.26,78.26,800.0,61.394,61.394,61.3235,61.3235,800.0
2015-11-18 12:15:00,78.31,78.68,78.31,78.68,1700.0,61.3626,61.6526,61.3626,61.6526,1700.0
2015-11-18 12:20:00,78.84,78.91,78.51,78.51,1686.0,61.7779,61.8328,61.5194,61.5194,1686.0
2015-11-18 12:25:00,78.37,78.54,78.37,78.54,1125.0,61.4097,61.5429,61.4097,61.5429,1125.0
2015-11-18 12:30:00,78.52,78.76,78.52,78.76,1000.0,61.5272,61.7153,61.5272,61.7153,1000.0
2015-11-18 12:35:00,78.65,78.85,78.65,78.71,900.0,61.6291,61.7858,61.6291,61.6761,900.0
2015-11-18 12:40:00,78.68,78.74,78.41,78.48,2200.0,61.6526,61.6996,61.441,61.4959,2200.0
2015-11-18 12:45:00,78.55,78.64,78.54,78.55,1900.0,61.5507,61.6212,61.5429,61.5507,1900.0
2015-11-18 12:50:00,78.51,78.51,78.4,78.4,700.0,61.5194,61.5194,61.4332,61.4332,700.0
2015-11-18 12:55:00,78.38,78.67,78.38,78.67,700.0,61.4175,61.6447,61.4175,61.6447,700.0
2015-11-18 13:00:00,78.68,79.06,78.62,79.06,2401.0,61.6526,61.9503,61.6056,61.9503,2401.0
2015-11-18 13:05:00,79.09,79.45,79.09,79.45,1100.0,61.9738,62.2559,61.9738,62.2559,1100.0
2015-11-18 13:10:00,79.59,79.59,79.59,79.59,200.0,62.3656,62.3656,62.3656,62.3656,200.0
2015-11-18 13:15:00,79.67,79.88,79.62,79.88,4713.0,62.4283,62.5929,62.3891,62.5929,4713.0
2015-11-18 13:20:00,79.95,80.22,79.75,79.75,4500.0,62.6477,62.8593,62.491,62.491,4500.0
2015-11-18 13:25:00,79.73,79.73,79.31,79.31,2600.0,62.4753,62.4753,62.1462,62.1462,2600.0
2015-11-18 13:30:00,79.25,79.37,79.22,79.26,1300.0,62.0992,62.1932,62.0757,62.1071,1300.0
2015-11-18 13:35:00,79.32,79.43,79.18,79.43,1300.0,62.1541,62.2403,62.0444,62.2403,1300.0
2015-11-18 13:40:00,79.4,79.74,79.4,79.7,2000.0,62.2168,62.4832,62.2168,62.4518,2000.0
2015-11-18 13:45:00,79.74,79.8,79.71,79.71,1000.0,62.4832,62.5302,62.4597,62.4597,1000.0
2015-11-18 13:50:00,79.76,79.85,79.57,79.57,1900.0,62.4988,62.5694,62.35,62.35,1900.0
2015-11-18 13:55:00,79.58,79.67,79.58,79.62,600.0,62.3578,62.4283,62.3578,62.3891,600.0
2015-11-18 14:00:00,79.74,80.01,79.74,79.86,1100.0,62.4832,62.6947,62.4832,62.5772,1100.0
2015-11-18 14:05:00,79.95,80.5,79.95,80.5,1300.0,62.6477,63.0787,62.6477,63.0787,1300.0
2015-11-18 14:10:00,80.59,80.74,80.2,80.3,2351.0,63.1492,63.2668,62.8436,62.922,2351.0
2015-11-18 14:15:00,80.32,80.33,80.18,80.18,1300.0,62.9377,62.9455,62.828,62.828,1300.0
2015-11-18 14:20:00,80.09,80.17,80.02,80.17,3900.0,62.7574,62.8201,62.7026,62.8201,3900.0
2015-11-18 14:25:00,80.19,80.23,80.12,80.23,1900.0,62.8358,62.8671,62.7809,62.8671,1900.0
2015-11-18 14:30:00,80.14,80.14,80.04,80.1,1400.0,62.7966,62.7966,62.7182,62.7653,1400.0
2015-11-18 14:35:00,80.04,80.04,79.91,79.97,1400.0,62.7182,62.7182,62.6164,62.6634,1400.0
2015-11-18 14:40:00,79.96,80.14,79.96,80.14,1100.0,62.6556,62.7966,62.6556,62.7966,1100.0
2015-11-18 14:45:00,80.0,80.0,79.86,79.92,900.0,62.6869,62.6869,62.5772,62.6242,900.0
2015-11-18 14:50:00,79.91,80.08,79.91,80.05,2600.0,62.6164,62.7496,62.6164,62.7261,2600.0
2015-11-18 14:55:00,80.05,80.35,80.04,80.35,1900.0,62.7261,62.9612,62.7182,62.9612,1900.0
2015-11-18 15:00:00,80.39,80.39,80.24,80.36,3424.0,62.9925,62.9925,62.875,62.969,3424.0
2015-11-18 15:05:00,80.35,80.46,80.31,80.46,1600.0,62.9612,63.0474,62.9298,63.0474,1600.0
2015-11-18 15:10:00,80.49,81.04,80.49,81.04,2400.0,63.0709,63.5018,63.0709,63.5018,2400.0
2015-11-18 15:15:00,81.05,81.28,81.02,81.02,2400.0,63.5097,63.6899,63.4862,63.4862,2400.0
2015-11-18 15:20:00,81.07,81.1,80.99,80.99,1400.0,63.5253,63.5489,63.4627,63.4627,1400.0
2015-11-18 15:25:00,80.93,81.05,80.92,81.05,3324.0,63.4156,63.5097,63.4078,63.5097,3324.0
2015-11-18 15:30:00,81.0,81.11,80.95,81.08,2601.0,63.4705,63.5567,63.4313,63.5332,2601.0
2015-11-18 15:35:00,81.16,81.23,81.13,81.22,2000.0,63.5959,63.6507,63.5724,63.6429,2000.0
2015-11-18 15:40:00,81.25,81.36,81.16,81.21,3800.0,63.6664,63.7526,63.5959,63.635,3800.0
2015-11-18 15:45:00,81.15,81.32,81.15,81.29,6047.0,63.588,63.7212,63.588,63.6977,6047.0
2015-11-18 15:50:00,81.29,81.32,81.13,81.28,7962.0,63.6977,63.7212,63.5724,63.6899,7962.0
2015-11-18 15:55:00,81.32,81.54,81.32,81.5,6000.0,63.7212,63.8936,63.7212,63.8623,6000.0
2015-11-19 09:35:00,80.4,80.4,79.86,80.1,4420.0,63.0003,63.0003,62.5772,62.7653,4420.0
2015-11-19 09:40:00,80.25,80.25,80.25,80.25,203.0,62.8828,62.8828,62.8828,62.8828,203.0
2015-11-19 09:45:00,80.42,80.49,80.42,80.49,200.0,63.016,63.0709,63.016,63.0709,200.0
2015-11-19 09:50:00,80.64,80.64,80.54,80.56,400.0,63.1884,63.1884,63.11,63.1257,400.0
2015-11-19 09:55:00,80.8,80.8,80.8,80.8,100.0,63.3138,63.3138,63.3138,63.3138,100.0
2015-11-19 10:00:00,80.57,80.57,80.57,80.57,165.0,63.1336,63.1336,63.1336,63.1336,165.0
2015-11-19 10:05:00,79.47,79.84,79.47,79.84,300.0,62.2716,62.5615,62.2716,62.5615,300.0
2015-11-19 10:10:00,79.65,79.65,79.21,79.28,900.0,62.4127,62.4127,62.0679,62.1227,900.0
2015-11-19 10:15:00,79.13,79.13,78.8,78.89,700.0,62.0052,62.0052,61.7466,61.8171,700.0
2015-11-19 10:20:00,78.88,78.88,78.67,78.67,200.0,61.8093,61.8093,61.6447,61.6447,200.0
2015-11-19 10:25:00,78.75,78.9,78.75,78.85,600.0,61.7074,61.825,61.7074,61.7858,600.0
2015-11-19 10:30:00,78.77,78.92,78.51,78.54,1200.0,61.7231,61.8406,61.5194,61.5429,1200.0
2015-11-19 10:35:00,78.53,78.62,78.53,78.57,800.0,61.535,61.6056,61.535,61.5664,800.0
2015-11-19 10:40:00,78.44,78.54,78.17,78.54,1300.0,61.4645,61.5429,61.2529,61.5429,1300.0
2015-11-19 10:45:00,78.33,78.33,78.09,78.19,1200.0,61.3783,61.3783,61.1903,61.2686,1200.0
2015-11-19 10:50:00,78.15,78.17,77.94,78.05,1400.0,61.2373,61.2529,61.0727,61.1589,1400.0
2015-11-19 10:55:00,78.03,78.36,77.86,78.2,2967.0,61.1432,61.4018,61.01,61.2765,2967.0
2015-11-19 11:00:00,78.22,78.22,77.8,77.8,2006.0,61.2921,61.2921,60.963,60.963,2006.0
2015-11-19 11:05:00,77.75,77.85,77.63,77.68,800.0,60.9238,61.0022,60.8298,60.869,800.0
2015-11-19 11:10:00,77.62,77.75,77.47,77.6,1800.0,60.822,60.9238,60.7044,60.8063,1800.0
2015-11-19 11:15:00,77.68,77.68,77.15,77.22,3500.0,60.869,60.869,60.4537,60.5085,3500.0
2015-11-19 11:20:00,77.27,77.34,77.07,77.07,1900.0,60.5477,60.6026,60.391,60.391,1900.0
2015-11-19 11:25:00,77.08,77.22,77.04,77.1,2700.0,60.3988,60.5085,60.3675,60.4145,2700.0
2015-11-19 11:30:00,77.15,77.16,76.85,76.85,1800.0,60.4537,60.4615,60.2186,60.2186,1800.0
2015-11-19 11:35:00,76.97,77.11,76.89,76.98,1900.0,60.3126,60.4223,60.25,60.3205,1900.0
2015-11-19 11:40:00,76.88,76.91,76.78,76.91,700.0,60.2421,60.2656,60.1638,60.2656,700.0
2015-11-19 11:45:00,76.87,76.87,76.5,76.5,2400.0,60.2343,60.2343,59.9444,59.9444,2400.0
2015-11-19 11:50:00,76.44,76.55,76.2,76.55,1567.0,59.8973,59.9835,59.7093,59.9835,1567.0
2015-11-19 11:55:00,76.24,76.64,76.24,76.64,900.0,59.7406,60.0541,59.7406,60.0541,900.0
2015-11-19 12:00:00,76.68,76.75,76.55,76.64,2250.0,60.0854,60.1403,59.9835,60.0541,2250.0
2015-11-19 12:05:00,76.71,76.71,76.27,76.27,1100.0,60.1089,60.1089,59.7641,59.7641,1100.0
2015-11-19 12:10:00,76.38,76.43,76.18,76.28,1500.0,59.8503,59.8895,59.6936,59.772,1500.0
2015-11-19 12:15:00,76.29,76.39,76.18,76.22,1500.0,59.7798,59.8582,59.6936,59.7249,1500.0
2015-11-19 12:20:00,76.2,76.3,76.09,76.09,1693.0,59.7093,59.7876,59.6231,59.6231,1693.0
2015-11-19 12:25:00,76.09,76.37,76.05,76.37,2034.0,59.6231,59.8425,59.5917,59.8425,2034.0
2015-11-19 12:30:00,76.31,76.61,76.31,76.58,1900.0,59.7955,60.0305,59.7955,60.007,1900.0
2015-11-19 12:35:00,76.6,76.87,76.6,76.67,1600.0,60.0227,60.2343,60.0227,60.0776,1600.0
2015-11-19 12:40:00,76.71,76.74,76.63,76.63,1300.0,60.1089,60.1324,60.0462,60.0462,1300.0
2015-11-19 12:45:00,76.57,76.6,76.5,76.6,700.0,59.9992,60.0227,59.9444,60.0227,700.0
2015-11-19 12:50:00,76.65,76.65,76.58,76.58,1000.0,60.0619,60.0619,60.007,60.007,1000.0
2015-11-19 12:55:00,76.56,76.83,76.41,76.82,3200.0,59.9914,60.2029,59.8738,60.1951,3200.0
2015-11-19 13:00:00,76.97,77.21,76.97,77.11,1400.0,60.3126,60.5007,60.3126,60.4223,1400.0
2015-11-19 13:05:00,77.2,77.2,77.03,77.09,3421.0,60.4929,60.4929,60.3597,60.4067,3421.0
2015-11-19 13:10:00,77.16,77.44,77.14,77.36,1500.0,60.4615,60.6809,60.4458,60.6182,1500.0
2015-11-19 13:15:00,77.38,77.38,77.18,77.27,2420.0,60.6339,60.6339,60.4772,60.5477,2420.0
2015-11-19 13:20:00,77.21,77.38,77.13,77.27,2810.0,60.5007,60.6339,60.438,60.5477,2810.0
2015-11-19 13:25:00,77.22,77.32,77.11,77.32,1600.0,60.5085,60.5869,60.4223,60.5869,1600.0
2015-11-19 13:30:00,77.3,77.3,77.08,77.08,1700.0,60.5712,60.5712,60.3988,60.3988,1700.0
2015-11-19 13:35:00,77.09,77.27,77.09,77.27,600.0,60.4067,60.5477,60.4067,60.5477,600.0
2015-11-19 13:40:00,77.29,77.6,77.27,77.6,3300.0,60.5634,60.8063,60.5477,60.8063,3300.0
2015-11-19 13:45:00,77.69,77.69,77.45,77.45,742.0,60.8768,60.8768,60.6888,60.6888,742.0
2015-11-19 13:50:00,77.39,77.55,77.38,77.55,600.0,60.6417,60.7671,60.6339,60.7671,600.0
2015-11-19 13:55:00,77.55,77.55,77.5,77.5,200.0,60.7671,60.7671,60.7279,60.7279,200.0
2015-11-19 14:00:00,77.48,77.5,77.46,77.46,500.0,60.7123,60.7279,60.6966,60.6966,500.0
2015-11-19 14:05:00,77.27,77.4,77.24,77.24,800.0,60.5477,60.6496,60.5242,60.5242,800.0
2015-11-19 14:10:00,77.33,77.38,77.31,77.31,1000.0,60.5947,60.6339,60.5791,60.5791,1000.0
2015-11-19 14:15:00,77.47,77.55,77.47,77.55,200.0,60.7044,60.7671,60.7044,60.7671,200.0
2015-11-19 14:20:00,77.45,77.6,77.45,77.56,600.0,60.6888,60.8063,60.6888,60.775,600.0
2015-11-19 14:25:00,77.57,77.67,77.57,77.66,500.0,60.7828,60.8612,60.7828,60.8533,500.0
2015-11-19 14:30:00,77.65,77.65,77.5,77.5,1000.0,60.8455,60.8455,60.7279,60.7279,1000.0
2015-11-19 14:35:00,77.47,77.47,77.35,77.38,600.0,60.7044,60.7044,60.6104,60.6339,600.0
2015-11-19 14:40:00,77.46,77.51,77.36,77.51,1808.0,60.6966,60.7358,60.6182,60.7358,1808.0
2015-11-19 14:45:00,77.48,77.48,77.44,77.44,500.0,60.7123,60.7123,60.6809,60.6809,500.0
2015-11-19 14:50:00,77.46,77.52,77.43,77.43,1111.0,60.6966,60.7436,60.6731,60.6731,1111.0
2015-11-19 14:55:00,77.48,77.55,77.4,77.55,1600.0,60.7123,60.7671,60.6496,60.7671,1600.0
2015-11-19 15:00:00,77.53,77.65,77.53,77.53,1664.0,60.7514,60.8455,60.7514,60.7514,1664.0
2015-11-19 15:05:00,77.46,77.47,77.46,77.47,400.0,60.6966,60.7044,60.6966,60.7044,400.0
2015-11-19 15:10:00,77.38,77.38,77.28,77.28,500.0,60.6339,60.6339,60.5556,60.5556,500.0
2015-11-19 15:15:00,77.23,77.23,77.1,77.21,1200.0,60.5164,60.5164,60.4145,60.5007,1200.0
2015-11-19 15:20:00,77.28,77.29,77.1,77.12,1200.0,60.5556,60.5634,60.4145,60.4302,1200.0
2015-11-19 15:25:00,77.13,77.16,77.04,77.04,1700.0,60.438,60.4615,60.3675,60.3675,1700.0
2015-11-19 15:30:00,77.1,77.21,77.07,77.07,1800.0,60.4145,60.5007,60.391,60.391,1800.0
2015-11-19 15:35:00,77.07,77.11,76.96,76.96,2100.0,60.391,60.4223,60.3048,60.3048,2100.0
2015-11-19 15:40:00,76.98,77.01,76.9,76.93,4400.0,60.3205,60.344,60.2578,60.2813,4400.0
2015-11-19 15:45:00,76.95,77.24,76.93,77.13,4922.0,60.297,60.5242,60.2813,60.438,4922.0
2015-11-19 15:50:00,77.09,77.09,76.91,77.0,3505.0,60.4067,60.4067,60.2656,60.3361,3505.0
2015-11-19 15:55:00,77.08,77.21,77.08,77.09,2600.0,60.3988,60.5007,60.3988,60.4067,2600.0
2015-11-20 09:30:00,76.67,76.67,76.55,76.66,300.0,60.0776,60.0776,59.9835,60.0697,300.0
2015-11-20 09:35:00,76.64,77.16,76.64,77.1,1000.0,60.0541,60.4615,60.0541,60.4145,1000.0
2015-11-20 09:40:00,77.29,77.29,76.8,76.8,700.0,60.5634,60.5634,60.1794,60.1794,700.0
2015-11-20 09:45:00,77.19,77.28,77.03,77.13,400.0,60.485,60.5556,60.3597,60.438,400.0
2015-11-20 09:50:00,77.11,77.11,77.11,77.11,100.0,60.4223,60.4223,60.4223,60.4223,100.0
2015-11-20 09:55:00,77.01,77.08,76.99,77.06,500.0,60.344,60.3988,60.3283,60.3832,500.0
2015-11-20 10:00:00,77.02,77.07,77.02,77.07,200.0,60.3518,60.391,60.3518,60.391,200.0
2015-11-20 10:05:00,77.0,77.0,76.75,76.75,1200.0,60.3361,60.3361,60.1403,60.1403,1200.0
2015-11-20 10:10:00,76.8,76.8,76.76,76.76,300.0,60.1794,60.1794,60.1481,60.1481,300.0
2015-11-20 10:15:00,76.81,76.93,76.81,76.93,300.0,60.1873,60.2813,60.1873,60.2813,300.0
2015-11-20 10:20:00,77.09,77.09,76.73,76.78,700.0,60.4067,60.4067,60.1246,60.1638,700.0
2015-11-20 10:25:00,76.78,76.98,76.74,76.93,1900.0,60.1638,60.3205,60.1324,60.2813,1900.0
2015-11-20 10:30:00,76.95,76.96,76.84,76.93,1100.0,60.297,60.3048,60.2108,60.2813,1100.0
2015-11-20 10:35:00,76.96,77.14,76.94,77.02,800.0,60.3048,60.4458,60.2891,60.3518,800.0
2015-11-20 10:40:00,77.12,77.18,76.98,77.0,900.0,60.4302,60.4772,60.3205,60.3361,900.0
2015-11-20 10:45:00,77.11,77.3,77.11,77.3,900.0,60.4223,60.5712,60.4223,60.5712,900.0
2015-11-20 10:50:00,77.25,77.44,77.25,77.34,1300.0,60.532,60.6809,60.532,60.6026,1300.0
2015-11-20 10:55:00,77.39,77.44,77.12,77.12,1900.0,60.6417,60.6809,60.4302,60.4302,1900.0
2015-11-20 11:00:00,77.17,77.55,77.17,77.52,1100.0,60.4694,60.7671,60.4694,60.7436,1100.0
2015-11-20 11:05:00,77.52,77.52,77.47,77.47,400.0,60.7436,60.7436,60.7044,60.7044,400.0
2015-11-20 11:10:00,77.66,77.72,77.63,77.63,400.0,60.8533,60.9003,60.8298,60.8298,400.0
2015-11-20 11:15:00,77.51,77.87,77.49,77.86,900.0,60.7358,61.0179,60.7201,61.01,900.0
2015-11-20 11:20:00,77.93,77.93,77.59,77.64,1400.0,61.0649,61.0649,60.7985,60.8376,1400.0
2015-11-20 11:25:00,77.87,77.9,77.71,77.71,600.0,61.0179,61.0414,60.8925,60.8925,600.0
2015-11-20 11:30:00,77.64,77.78,77.49,77.78,700.0,60.8376,60.9473,60.7201,60.9473,700.0
2015-11-20 11:35:00,77.77,77.89,77.73,77.77,1000.0,60.9395,61.0335,60.9082,60.9395,1000.0
2015-11-20 11:40:00,77.84,77.91,77.84,77.87,1200.0,60.9944,61.0492,60.9944,61.0179,1200.0
2015-11-20 11:45:00,77.86,77.87,77.8,77.86,600.0,61.01,61.0179,60.963,61.01,600.0
2015-11-20 11:50:00,77.92,77.92,77.74,77.85,700.0,61.057,61.057,60.916,61.0022,700.0
2015-11-20 11:55:00,77.83,77.92,77.69,77.74,1400.0,60.9865,61.057,60.8768,60.916,1400.0
2015-11-20 12:00:00,77.72,77.78,77.72,77.73,1100.0,60.9003,60.9473,60.9003,60.9082,1100.0
2015-11-20 12:05:00,77.74,77.82,77.69,77.82,1700.0,60.916,60.9787,60.8768,60.9787,1700.0
2015-11-20 12:10:00,77.72,77.76,77.65,77.72,1400.0,60.9003,60.9317,60.8455,60.9003,1400.0
2015-11-20 12:15:00,77.67,77.9,77.66,77.9,1200.0,60.8612,61.0414,60.8533,61.0414,1200.0
2015-11-20 12:20:00,77.95,77.95,77.72,77.75,1600.0,61.0806,61.0806,60.9003,60.9238,1600.0
2015-11-20 12:25:00,77.71,77.89,77.71,77.89,2500.0,60.8925,61.0335,60.8925,61.0335,2500.0
2015-11-20 12:30:00,77.94,77.94,77.75,77.75,200.0,61.0727,61.0727,60.9238,60.9238,200.0
2015-11-20 12:35:00,77.75,77.94,77.75,77.82,1000.0,60.9238,61.0727,60.9238,60.9787,1000.0
2015-11-20 12:40:00,77.82,77.92,77.82,77.82,1000.0,60.9787,61.057,60.9787,60.9787,1000.0
2015-11-20 12:45:00,77.85,77.92,77.85,77.91,1696.0,61.0022,61.057,61.0022,61.0492,1696.0
2015-11-20 12:50:00,77.95,78.07,77.95,78.04,1500.0,61.0806,61.1746,61.0806,61.1511,1500.0
2015-11-20 12:55:00,77.98,78.01,77.9,77.93,1000.0,61.1041,61.1276,61.0414,61.0649,1000.0
2015-11-20 13:00:00,78.13,78.33,78.13,78.18,2095.0,61.2216,61.3783,61.2216,61.2608,2095.0
2015-11-20 13:05:00,78.1,78.15,78.1,78.15,400.0,61.1981,61.2373,61.1981,61.2373,400.0
2015-11-20 13:10:00,78.2,78.2,78.19,78.19,400.0,61.2765,61.2765,61.2686,61.2686,400.0
2015-11-20 13:15:00,78.03,78.04,77.97,78.04,700.0,61.1432,61.1511,61.0962,61.1511,700.0
2015-11-20 13:20:00,78.03,78.33,78.03,78.32,2689.0,61.1432,61.3783,61.1432,61.3705,2689.0
2015-11-20 13:25:00,78.24,78.24,78.24,78.24,100.0,61.3078,61.3078,61.3078,61.3078,100.0
2015-11-20 13:30:00,78.08,78.08,77.97,77.97,300.0,61.1824,61.1824,61.0962,61.0962,300.0
2015-11-20 13:35:00,77.82,77.89,77.79,77.79,400.0,60.9787,61.0335,60.9552,60.9552,400.0
2015-11-20 13:40:00,77.75,77.98,77.75,77.98,500.0,60.9238,61.1041,60.9238,61.1041,500.0
2015-11-20 13:45:00,77.97,78.0,77.79,77.79,1000.0,61.0962,61.1197,60.9552,60.9552,1000.0
2015-11-20 13:50:00,77.47,77.53,77.46,77.53,400.0,60.7044,60.7514,60.6966,60.7514,400.0
2015-11-20 13:55:00,77.49,77.49,77.49,77.49,100.0,60.7201,60.7201,60.7201,60.7201,100.0
2015-11-20 14:00:00,77.51,77.54,77.49,77.54,900.0,60.7358,60.7593,60.7201,60.7593,900.0
2015-11-20 14:05:00,77.49,77.61,77.49,77.61,660.0,60.7201,60.8141,60.7201,60.8141,660.0
2015-11-20 14:10:00,77.58,77.7,77.53,77.69,700.0,60.7906,60.8847,60.7514,60.8768,700.0
2015-11-20 14:15:00,77.63,77.67,77.58,77.67,1000.0,60.8298,60.8612,60.7906,60.8612,1000.0
2015-11-20 14:20:00,77.71,77.75,77.67,77.68,1500.0,60.8925,60.9238,60.8612,60.869,1500.0
2015-11-20 14:25:00,77.68,77.81,77.68,77.81,3231.0,60.869,60.9709,60.869,60.9709,3231.0
2015-11-20 14:30:00,77.72,77.83,77.69,77.69,1800.0,60.9003,60.9865,60.8768,60.8768,1800.0
2015-11-20 14:35:00,77.74,77.79,77.69,77.69,700.0,60.916,60.9552,60.8768,60.8768,700.0
2015-11-20 14:40:00,77.73,77.79,77.65,77.65,5100.0,60.9082,60.9552,60.8455,60.8455,5100.0
2015-11-20 14:45:00,77.61,77.62,77.57,77.62,900.0,60.8141,60.822,60.7828,60.822,900.0
2015-11-20 14:50:00,77.57,77.67,77.53,77.67,800.0,60.7828,60.8612,60.7514,60.8612,800.0
2015-11-20 14:55:00,77.68,77.76,77.68,77.75,2500.0,60.869,60.9317,60.869,60.9238,2500.0
2015-11-20 15:00:00,77.71,77.74,77.7,77.71,4500.0,60.8925,60.916,60.8847,60.8925,4500.0
2015-11-20 15:05:00,77.71,77.73,77.61,77.61,2300.0,60.8925,60.9082,60.8141,60.8141,2300.0
2015-11-20 15:10:00,77.61,77.61,77.5,77.51,1000.0,60.8141,60.8141,60.7279,60.7358,1000.0
2015-11-20 15:15:00,77.46,77.5,77.39,77.45,1000.0,60.6966,60.7279,60.6417,60.6888,1000.0
2015-11-20 15:20:00,77.44,77.44,77.33,77.37,1608.0,60.6809,60.6809,60.5947,60.6261,1608.0
2015-11-20 15:25:00,77.31,77.52,77.31,77.48,1500.0,60.5791,60.7436,60.5791,60.7123,1500.0
2015-11-20 15:30:00,77.49,77.53,77.41,77.48,1800.0,60.7201,60.7514,60.6574,60.7123,1800.0
2015-11-20 15:35:00,77.49,77.49,77.4,77.46,1200.0,60.7201,60.7201,60.6496,60.6966,1200.0
2015-11-20 15:40:00,77.44,77.51,77.39,77.45,3200.0,60.6809,60.7358,60.6417,60.6888,3200.0
2015-11-20 15:45:00,77.49,77.51,77.25,77.25,4240.0,60.7201,60.7358,60.532,60.532,4240.0
2015-11-20 15:50:00,77.26,77.45,77.18,77.45,5320.0,60.5399,60.6888,60.4772,60.6888,5320.0
2015-11-20 15:55:00,77.44,77.44,77.12,77.43,5798.0,60.6809,60.6809,60.4302,60.6731,5798.0
2015-11-23 09:30:00,76.96,76.96,76.96,76.96,100.0,60.3048,60.3048,60.3048,60.3048,100.0
2015-11-23 09:35:00,76.84,77.61,76.84,77.61,1418.0,60.2108,60.8141,60.2108,60.8141,1418.0
2015-11-23 09:40:00,77.71,77.71,77.37,77.37,1328.0,60.8925,60.8925,60.6261,60.6261,1328.0
2015-11-23 09:45:00,77.54,77.59,77.39,77.56,1200.0,60.7593,60.7985,60.6417,60.775,1200.0
2015-11-23 09:50:00,77.44,77.44,76.88,76.88,400.0,60.6809,60.6809,60.2421,60.2421,400.0
2015-11-23 09:55:00,76.96,77.09,76.75,77.09,700.0,60.3048,60.4067,60.1403,60.4067,700.0
2015-11-23 10:00:00,76.91,76.92,76.5,76.53,2808.0,60.2656,60.2735,59.9444,59.9679,2808.0
2015-11-23 10:05:00,76.41,76.6,76.41,76.49,1200.0,59.8738,60.0227,59.8738,59.9365,1200.0
2015-11-23 10:10:00,76.39,76.46,76.22,76.22,2880.0,59.8582,59.913,59.7249,59.7249,2880.0
2015-11-23 10:15:00,76.26,76.66,76.25,76.64,3400.0,59.7563,60.0697,59.7485,60.0541,3400.0
2015-11-23 10:20:00,76.68,76.92,76.68,76.92,1800.0,60.0854,60.2735,60.0854,60.2735,1800.0
2015-11-23 10:25:00,77.06,77.39,76.94,77.39,2450.0,60.3832,60.6417,60.2891,60.6417,2450.0
2015-11-23 10:30:00,77.51,78.39,77.47,78.33,20371.0,60.7358,61.4253,60.7044,61.3783,20371.0
2015-11-23 10:35:00,78.37,78.5,78.11,78.19,4686.0,61.4097,61.5115,61.2059,61.2686,4686.0
2015-11-23 10:40:00,78.23,78.23,78.1,78.2,1500.0,61.3,61.3,61.1981,61.2765,1500.0
2015-11-23 10:45:00,78.35,78.51,78.15,78.3,3700.0,61.394,61.5194,61.2373,61.3548,3700.0
2015-11-23 10:50:00,78.24,78.51,78.24,78.51,600.0,61.3078,61.5194,61.3078,61.5194,600.0
2015-11-23 10:55:00,78.57,78.86,78.57,78.86,2800.0,61.5664,61.7936,61.5664,61.7936,2800.0
2015-11-23 11:00:00,78.85,78.97,78.68,78.75,8798.0,61.7858,61.8798,61.6526,61.7074,8798.0
2015-11-23 11:05:00,78.81,79.09,78.81,78.97,2750.0,61.7544,61.9738,61.7544,61.8798,2750.0
2015-11-23 11:10:00,78.95,78.95,78.66,78.84,1600.0,61.8641,61.8641,61.6369,61.7779,1600.0
2015-11-23 11:15:00,78.9,78.93,78.51,78.51,1300.0,61.825,61.8485,61.5194,61.5194,1300.0
2015-11-23 11:20:00,78.57,78.77,78.55,78.62,1300.0,61.5664,61.7231,61.5507,61.6056,1300.0
2015-11-23 11:25:00,78.61,78.75,78.61,78.68,1369.0,61.5977,61.7074,61.5977,61.6526,1369.0
2015-11-23 11:30:00,78.63,78.72,78.58,78.71,1200.0,61.6134,61.6839,61.5742,61.6761,1200.0
2015-11-23 11:35:00,78.75,79.14,78.75,78.97,3200.0,61.7074,62.013,61.7074,61.8798,3200.0
2015-11-23 11:40:00,78.99,79.21,78.82,79.21,3100.0,61.8955,62.0679,61.7623,62.0679,3100.0
2015-11-23 11:45:00,79.15,79.22,79.13,79.13,1000.0,62.0209,62.0757,62.0052,62.0052,1000.0
2015-11-23 11:50:00,79.12,79.13,78.97,79.05,900.0,61.9974,62.0052,61.8798,61.9425,900.0
2015-11-23 11:55:00,79.06,79.06,78.95,78.95,700.0,61.9503,61.9503,61.8641,61.8641,700.0
2015-11-23 12:00:00,78.86,78.95,78.84,78.92,1700.0,61.7936,61.8641,61.7779,61.8406,1700.0
2015-11-23 12:05:00,78.88,78.88,78.63,78.63,600.0,61.8093,61.8093,61.6134,61.6134,600.0
2015-11-23 12:10:00,78.72,78.72,78.64,78.69,900.0,61.6839,61.6839,61.6212,61.6604,900.0
2015-11-23 12:15:00,78.71,78.87,78.6,78.87,1800.0,61.6761,61.8015,61.5899,61.8015,1800.0
2015-11-23 12:20:00,78.89,78.96,78.84,78.84,900.0,61.8171,61.872,61.7779,61.7779,900.0
2015-11-23 12:25:00,78.9,79.15,78.9,79.09,7658.0,61.825,62.0209,61.825,61.9738,7658.0
2015-11-23 12:30:00,79.06,79.3,79.06,79.3,1650.0,61.9503,62.1384,61.9503,62.1384,1650.0
2015-11-23 12:35:00,79.18,79.18,79.13,79.15,1000.0,62.0444,62.0444,62.0052,62.0209,1000.0
2015-11-23 12:40:00,79.17,79.3,79.17,79.2,1600.0,62.0365,62.1384,62.0365,62.06,1600.0
2015-11-23 12:45:00,79.12,79.22,79.11,79.22,600.0,61.9974,62.0757,61.9895,62.0757,600.0
2015-11-23 12:50:00,79.18,79.38,79.15,79.34,1100.0,62.0444,62.2011,62.0209,62.1697,1100.0
2015-11-23 12:55:00,79.33,79.5,79.33,79.5,1619.0,62.1619,62.2951,62.1619,62.2951,1619.0
2015-11-23 13:00:00,79.49,79.78,79.49,79.65,2750.0,62.2873,62.5145,62.2873,62.4127,2750.0
2015-11-23 13:05:00,79.73,79.78,79.63,79.69,1200.0,62.4753,62.5145,62.397,62.444,1200.0
2015-11-23 13:10:00,79.82,79.83,79.7,79.83,1300.0,62.5459,62.5537,62.4518,62.5537,1300.0
2015-11-23 13:15:00,79.85,79.93,79.82,79.93,1200.0,62.5694,62.6321,62.5459,62.6321,1200.0
2015-11-23 13:20:00,79.95,79.95,79.56,79.59,1400.0,62.6477,62.6477,62.3421,62.3656,1400.0
2015-11-23 13:25:00,79.6,79.62,79.6,79.62,200.0,62.3735,62.3891,62.3735,62.3891,200.0
2015-11-23 13:30:00,79.35,79.43,79.35,79.43,700.0,62.1776,62.2403,62.1776,62.2403,700.0
2015-11-23 13:35:00,79.56,79.71,79.56,79.71,1000.0,62.3421,62.4597,62.3421,62.4597,1000.0
2015-11-23 13:40:00,79.58,79.84,79.58,79.83,800.0,62.3578,62.5615,62.3578,62.5537,800.0
2015-11-23 13:45:00,79.83,79.85,79.74,79.74,1300.0,62.5537,62.5694,62.4832,62.4832,1300.0
2015-11-23 13:50:00,79.73,79.73,79.61,79.61,1100.0,62.4753,62.4753,62.3813,62.3813,1100.0
2015-11-23 13:55:00,79.51,79.54,79.49,79.51,3200.0,62.3029,62.3265,62.2873,62.3029,3200.0
2015-11-23 14:00:00,79.51,79.58,79.45,79.45,3300.0,62.3029,62.3578,62.2559,62.2559,3300.0
2015-11-23 14:05:00,79.37,79.47,79.3,79.38,2500.0,62.1932,62.2716,62.1384,62.2011,2500.0
2015-11-23 14:10:00,79.31,79.55,79.31,79.34,3300.0,62.1462,62.3343,62.1462,62.1697,3300.0
2015-11-23 14:15:00,79.38,79.38,79.21,79.21,1600.0,62.2011,62.2011,62.0679,62.0679,1600.0
2015-11-23 14:20:00,79.05,79.14,79.05,79.09,1600.0,61.9425,62.013,61.9425,61.9738,1600.0
2015-11-23 14:25:00,79.06,79.06,78.66,78.66,3700.0,61.9503,61.9503,61.6369,61.6369,3700.0
2015-11-23 14:30:00,78.61,78.88,78.61,78.88,5002.0,61.5977,61.8093,61.5977,61.8093,5002.0
2015-11-23 14:35:00,78.89,79.03,78.86,79.01,2700.0,61.8171,61.9268,61.7936,61.9112,2700.0
2015-11-23 14:40:00,79.04,79.09,79.02,79.05,1300.0,61.9347,61.9738,61.919,61.9425,1300.0
2015-11-23 14:45:00,79.11,79.16,79.02,79.02,1300.0,61.9895,62.0287,61.919,61.919,1300.0
2015-11-23 14:50:00,79.0,79.12,78.95,78.97,1700.0,61.9033,61.9974,61.8641,61.8798,1700.0
2015-11-23 14:55:00,79.07,79.25,79.07,79.19,915.0,61.9582,62.0992,61.9582,62.0522,915.0
2015-11-23 15:00:00,79.2,79.23,79.11,79.15,1901.0,62.06,62.0835,61.9895,62.0209,1901.0
2015-11-23 15:05:00,79.15,79.47,79.15,79.47,2100.0,62.0209,62.2716,62.0209,62.2716,2100.0
2015-11-23 15:10:00,79.43,79.43,79.21,79.25,1800.0,62.2403,62.2403,62.0679,62.0992,1800.0
2015-11-23 15:15:00,79.19,79.27,79.19,79.26,1400.0,62.0522,62.1149,62.0522,62.1071,1400.0
2015-11-23 15:20:00,79.27,79.51,79.27,79.48,3800.0,62.1149,62.3029,62.1149,62.2794,3800.0
2015-11-23 15:25:00,79.5,79.63,79.5,79.59,2300.0,62.2951,62.397,62.2951,62.3656,2300.0
2015-11-23 15:30:00,79.51,79.75,79.5,79.72,2400.0,62.3029,62.491,62.2951,62.4675,2400.0
2015-11-23 15:35:00,79.65,79.65,79.5,79.53,3200.0,62.4127,62.4127,62.2951,62.3186,3200.0
2015-11-23 15:40:00,79.47,79.55,79.41,79.42,3800.0,62.2716,62.3343,62.2246,62.2324,3800.0
2015-11-23 15:45:00,79.36,79.53,79.36,79.5,5400.0,62.1854,62.3186,62.1854,62.2951,5400.0
2015-11-23 15:50:00,79.49,79.89,79.46,79.89,9457.0,62.2873,62.6007,62.2638,62.6007,9457.0
2015-11-23 15:55:00,79.85,79.88,79.72,79.85,6700.0,62.5694,62.5929,62.4675,62.5694,6700.0
2015-11-24 09:30:00,80.55,80.99,80.55,80.99,569.0,63.1179,63.4627,63.1179,63.4627,569.0
2015-11-24 09:35:00,80.87,82.0,80.87,81.64,2779.0,63.3686,64.2541,63.3686,63.972,2779.0
2015-11-24 09:40:00,81.84,82.0,81.62,81.63,1218.0,64.1287,64.2541,63.9563,63.9642,1218.0
2015-11-24 09:45:00,81.42,81.42,80.83,80.97,800.0,63.7996,63.7996,63.3373,63.447,800.0
2015-11-24 09:50:00,81.09,81.69,81.09,81.69,1300.0,63.541,64.0112,63.541,64.0112,1300.0
2015-11-24 09:55:00,81.8,81.87,81.41,81.45,900.0,64.0974,64.1522,63.7918,63.8231,900.0
2015-11-24 10:00:00,81.24,81.24,81.24,81.24,100.0,63.6586,63.6586,63.6586,63.6586,100.0
2015-11-24 10:05:00,81.0,81.0,80.65,80.71,822.0,63.4705,63.4705,63.1962,63.2433,822.0
2015-11-24 10:10:00,80.62,80.75,80.45,80.45,1600.0,63.1727,63.2746,63.0395,63.0395,1600.0
2015-11-24 10:15:00,80.2,80.2,79.82,79.91,2000.0,62.8436,62.8436,62.5459,62.6164,2000.0
2015-11-24 10:20:00,79.59,79.95,79.59,79.95,1560.0,62.3656,62.6477,62.3656,62.6477,1560.0
2015-11-24 10:25:00,79.8,79.8,79.15,79.22,2648.0,62.5302,62.5302,62.0209,62.0757,2648.0
2015-11-24 10:30:00,79.16,79.23,78.88,79.12,2288.0,62.0287,62.0835,61.8093,61.9974,2288.0
2015-11-24 10:35:00,79.1,79.38,78.9,78.9,1900.0,61.9817,62.2011,61.825,61.825,1900.0
2015-11-24 10:40:00,78.89,79.04,78.69,78.77,1200.0,61.8171,61.9347,61.6604,61.7231,1200.0
2015-11-24 10:45:00,78.61,78.71,78.42,78.52,1300.0,61.5977,61.6761,61.4488,61.5272,1300.0
2015-11-24 10:50:00,78.48,78.53,78.2,78.53,1420.0,61.4959,61.535,61.2765,61.535,1420.0
2015-11-24 10:55:00,78.77,79.03,78.77,79.03,1300.0,61.7231,61.9268,61.7231,61.9268,1300.0
2015-11-24 11:00:00,78.85,79.2,78.85,79.05,900.0,61.7858,62.06,61.7858,61.9425,900.0
2015-11-24 11:05:00,79.65,80.0,79.65,79.89,1100.0,62.4127,62.6869,62.4127,62.6007,1100.0
2015-11-24 11:10:00,79.89,80.13,79.79,79.96,1600.0,62.6007,62.7888,62.5224,62.6556,1600.0
2015-11-24 11:15:00,79.66,79.66,79.44,79.56,800.0,62.4205,62.4205,62.2481,62.3421,800.0
2015-11-24 11:20:00,79.58,79.76,79.5,79.69,700.0,62.3578,62.4988,62.2951,62.444,700.0
2015-11-24 11:25:00,79.69,79.7,79.69,79.7,200.0,62.444,62.4518,62.444,62.4518,200.0
2015-11-24 11:30:00,79.61,79.74,79.47,79.53,900.0,62.3813,62.4832,62.2716,62.3186,900.0
2015-11-24 11:35:00,79.74,79.82,79.68,79.68,500.0,62.4832,62.5459,62.4362,62.4362,500.0
2015-11-24 11:40:00,79.72,80.0,79.69,80.0,1300.0,62.4675,62.6869,62.444,62.6869,1300.0
2015-11-24 11:45:00,80.09,80.15,79.78,79.86,700.0,62.7574,62.8044,62.5145,62.5772,700.0
2015-11-24 11:50:00,80.06,80.45,80.06,80.43,1200.0,62.7339,63.0395,62.7339,63.0238,1200.0
2015-11-24 11:55:00,80.49,80.7,80.49,80.67,1707.0,63.0709,63.2354,63.0709,63.2119,1707.0
2015-11-24 12:00:00,80.67,80.81,80.67,80.75,1300.0,63.2119,63.3216,63.2119,63.2746,1300.0
2015-11-24 12:05:00,80.79,81.05,80.69,80.81,2000.0,63.3059,63.5097,63.2276,63.3216,2000.0
2015-11-24 12:10:00,80.75,80.79,80.33,80.38,1694.0,63.2746,63.3059,62.9455,62.9847,1694.0
2015-11-24 12:15:00,80.24,80.24,79.94,79.97,1500.0,62.875,62.875,62.6399,62.6634,1500.0
2015-11-24 12:20:00,80.02,80.06,79.99,79.99,900.0,62.7026,62.7339,62.6791,62.6791,900.0
2015-11-24 12:25:00,80.01,80.17,80.01,80.12,1400.0,62.6947,62.8201,62.6947,62.7809,1400.0
2015-11-24 12:30:00,80.05,80.07,79.96,80.04,1800.0,62.7261,62.7418,62.6556,62.7182,1800.0
2015-11-24 12:35:00,80.1,80.14,80.1,80.12,1200.0,62.7653,62.7966,62.7653,62.7809,1200.0
2015-11-24 12:40:00,80.1,80.11,79.78,79.78,1400.0,62.7653,62.7731,62.5145,62.5145,1400.0
2015-11-24 12:45:00,79.73,79.84,79.72,79.74,1800.0,62.4753,62.5615,62.4675,62.4832,1800.0
2015-11-24 12:50:00,79.66,79.68,79.54,79.67,600.0,62.4205,62.4362,62.3265,62.4283,600.0
2015-11-24 12:55:00,79.74,79.75,79.57,79.57,700.0,62.4832,62.491,62.35,62.35,700.0
2015-11-24 13:00:00,79.56,79.84,79.56,79.84,1000.0,62.3421,62.5615,62.3421,62.5615,1000.0
2015-11-24 13:05:00,79.58,79.77,79.58,79.77,500.0,62.3578,62.5067,62.3578,62.5067,500.0
2015-11-24 13:10:00,80.0,80.06,79.8,80.01,1100.0,62.6869,62.7339,62.5302,62.6947,1100.0
2015-11-24 13:15:00,80.08,80.08,79.97,79.97,900.0,62.7496,62.7496,62.6634,62.6634,900.0
2015-11-24 13:20:00,79.75,80.05,79.75,79.98,600.0,62.491,62.7261,62.491,62.6712,600.0
2015-11-24 13:25:00,80.08,80.08,79.79,80.01,900.0,62.7496,62.7496,62.5224,62.6947,900.0
2015-11-24 13:30:00,80.09,80.39,80.05,80.33,2300.0,62.7574,62.9925,62.7261,62.9455,2300.0
2015-11-24 13:35:00,80.34,80.34,80.27,80.3,839.0,62.9533,62.9533,62.8985,62.922,839.0
2015-11-24 13:40:00,80.28,80.28,80.21,80.22,854.0,62.9063,62.9063,62.8515,62.8593,854.0
2015-11-24 13:45:00,80.24,80.28,80.02,80.02,1917.0,62.875,62.9063,62.7026,62.7026,1917.0
2015-11-24 13:50:00,80.03,80.03,79.9,80.02,1000.0,62.7104,62.7104,62.6085,62.7026,1000.0
2015-11-24 13:55:00,80.03,80.05,79.97,80.01,2400.0,62.7104,62.7261,62.6634,62.6947,2400.0
2015-11-24 14:00:00,80.07,80.21,80.07,80.19,2916.0,62.7418,62.8515,62.7418,62.8358,2916.0
2015-11-24 14:05:00,80.19,80.22,79.88,79.88,1622.0,62.8358,62.8593,62.5929,62.5929,1622.0
2015-11-24 14:10:00,79.94,80.0,79.75,79.75,708.0,62.6399,62.6869,62.491,62.491,708.0
2015-11-24 14:15:00,79.73,79.96,79.73,79.96,1189.0,62.4753,62.6556,62.4753,62.6556,1189.0
2015-11-24 14:20:00,79.98,80.02,79.9,79.95,500.0,62.6712,62.7026,62.6085,62.6477,500.0
2015-11-24 14:25:00,79.9,79.94,79.84,79.93,1400.0,62.6085,62.6399,62.5615,62.6321,1400.0
2015-11-24 14:30:00,79.78,80.03,79.71,79.84,900.0,62.5145,62.7104,62.4597,62.5615,900.0
2015-11-24 14:35:00,79.87,79.92,79.79,79.92,700.0,62.585,62.6242,62.5224,62.6242,700.0
2015-11-24 14:40:00,79.76,79.85,79.76,79.85,600.0,62.4988,62.5694,62.4988,62.5694,600.0
2015-11-24 14:45:00,79.95,79.97,79.85,79.85,1303.0,62.6477,62.6634,62.5694,62.5694,1303.0
2015-11-24 14:50:00,79.81,79.95,79.78,79.95,1100.0,62.538,62.6477,62.5145,62.6477,1100.0
2015-11-24 14:55:00,79.96,79.96,79.86,79.91,1100.0,62.6556,62.6556,62.5772,62.6164,1100.0
2015-11-24 15:00:00,79.91,80.01,79.77,79.77,1600.0,62.6164,62.6947,62.5067,62.5067,1600.0
2015-11-24 15:05:00,79.84,79.84,79.7,79.77,600.0,62.5615,62.5615,62.4518,62.5067,600.0
2015-11-24 15:10:00,79.75,79.83,79.72,79.72,1000.0,62.491,62.5537,62.4675,62.4675,1000.0
2015-11-24 15:15:00,79.69,79.75,79.59,79.65,1000.0,62.444,62.491,62.3656,62.4127,1000.0
2015-11-24 15:20:00,79.65,79.78,79.65,79.67,1200.0,62.4127,62.5145,62.4127,62.4283,1200.0
2015-11-24 15:25:00,79.63,79.69,79.53,79.53,1200.0,62.397,62.444,62.3186,62.3186,1200.0
2015-11-24 15:30:00,79.56,79.68,79.48,79.68,1500.0,62.3421,62.4362,62.2794,62.4362,1500.0
2015-11-24 15:35:00,79.7,79.71,79.55,79.55,1300.0,62.4518,62.4597,62.3343,62.3343,1300.0
2015-11-24 15:40:00,79.6,79.72,79.6,79.7,3100.0,62.3735,62.4675,62.3735,62.4518,3100.0
2015-11-24 15:45:00,79.79,79.87,79.71,79.78,2500.0,62.5224,62.585,62.4597,62.5145,2500.0
2015-11-24 15:50:00,79.78,79.91,79.62,79.68,4538.0,62.5145,62.6164,62.3891,62.4362,4538.0
2015-11-24 15:55:00,79.67,79.94,79.66,79.94,3600.0,62.4283,62.6399,62.4205,62.6399,3600.0
2015-11-25 09:30:00,78.9,78.9,78.9,78.9,100.0,61.825,61.825,61.825,61.825,100.0
2015-11-25 09:35:00,79.04,79.11,78.42,78.42,4112.0,61.9347,61.9895,61.4488,61.4488,4112.0
2015-11-25 09:40:00,78.38,78.38,77.97,77.97,737.0,61.4175,61.4175,61.0962,61.0962,737.0
2015-11-25 09:45:00,78.18,78.56,78.18,78.3,2328.0,61.2608,61.5585,61.2608,61.3548,2328.0
2015-11-25 09:50:00,78.49,78.75,78.42,78.55,2158.0,61.5037,61.7074,61.4488,61.5507,2158.0
2015-11-25 09:55:00,78.54,78.68,78.39,78.39,500.0,61.5429,61.6526,61.4253,61.4253,500.0
2015-11-25 10:00:00,78.57,78.57,78.36,78.36,400.0,61.5664,61.5664,61.4018,61.4018,400.0
2015-11-25 10:05:00,78.32,78.58,78.15,78.46,1000.0,61.3705,61.5742,61.2373,61.4802,1000.0
2015-11-25 10:10:00,78.46,78.46,78.46,78.46,0.0,61.4802,61.4802,61.4802,61.4802,0.0
2015-11-25 10:15:00,78.46,78.46,78.46,78.46,0.0,61.4802,61.4802,61.4802,61.4802,0.0
2015-11-25 10:20:00,78.68,78.68,78.53,78.53,200.0,61.6526,61.6526,61.535,61.535,200.0
2015-11-25 10:25:00,78.36,78.36,78.26,78.26,300.0,61.4018,61.4018,61.3235,61.3235,300.0
2015-11-25 10:30:00,78.23,78.87,78.23,78.87,300.0,61.3,61.8015,61.3,61.8015,300.0
2015-11-25 10:35:00,78.6,78.79,78.6,78.74,900.0,61.5899,61.7388,61.5899,61.6996,900.0
2015-11-25 10:40:00,78.79,78.92,78.79,78.92,1600.0,61.7388,61.8406,61.7388,61.8406,1600.0
2015-11-25 10:45:00,79.15,79.28,79.1,79.1,3400.0,62.0209,62.1227,61.9817,61.9817,3400.0
2015-11-25 10:50:00,79.34,79.36,79.3,79.3,500.0,62.1697,62.1854,62.1384,62.1384,500.0
2015-11-25 10:55:00,79.15,79.15,79.15,79.15,300.0,62.0209,62.0209,62.0209,62.0209,300.0
2015-11-25 11:00:00,79.33,79.33,79.33,79.33,100.0,62.1619,62.1619,62.1619,62.1619,100.0
2015-11-25 11:05:00,79.35,79.35,79.23,79.25,2000.0,62.1776,62.1776,62.0835,62.0992,2000.0
2015-11-25 11:10:00,79.24,79.24,79.24,79.24,100.0,62.0914,62.0914,62.0914,62.0914,100.0
2015-11-25 11:15:00,79.13,79.18,79.13,79.18,300.0,62.0052,62.0444,62.0052,62.0444,300.0
2015-11-25 11:20:00,79.4,79.4,79.39,79.39,300.0,62.2168,62.2168,62.2089,62.2089,300.0
2015-11-25 11:25:00,79.41,79.41,79.09,79.09,300.0,62.2246,62.2246,61.9738,61.9738,300.0
2015-11-25 11:30:00,79.22,79.27,79.22,79.27,300.0,62.0757,62.1149,62.0757,62.1149,300.0
2015-11-25 11:35:00,79.17,79.17,79.08,79.08,200.0,62.0365,62.0365,61.966,61.966,200.0
2015-11-25 11:40:00,79.17,79.17,79.17,79.17,100.0,62.0365,62.0365,62.0365,62.0365,100.0
2015-11-25 11:45:00,79.17,79.17,79.17,79.17,0.0,62.0365,62.0365,62.0365,62.0365,0.0
2015-11-25 11:50:00,79.13,79.13,79.04,79.06,700.0,62.0052,62.0052,61.9347,61.9503,700.0
2015-11-25 11:55:00,79.06,79.06,78.87,78.87,200.0,61.9503,61.9503,61.8015,61.8015,200.0
2015-11-25 12:00:00,78.99,78.99,78.96,78.96,200.0,61.8955,61.8955,61.872,61.872,200.0
2015-11-25 12:05:00,78.96,78.96,78.96,78.96,0.0,61.872,61.872,61.872,61.872,0.0
2015-11-25 12:10:00,78.96,78.96,78.96,78.96,0.0,61.872,61.872,61.872,61.872,0.0
2015-11-25 12:15:00,78.96,78.96,78.96,78.96,0.0,61.872,61.872,61.872,61.872,0.0
2015-11-25 12:20:00,78.96,78.96,78.96,78.96,0.0,61.872,61.872,61.872,61.872,0.0
2015-11-25 12:25:00,79.64,79.64,79.49,79.57,500.0,62.4048,62.4048,62.2873,62.35,500.0
2015-11-25 12:30:00,79.7,79.7,79.7,79.7,100.0,62.4518,62.4518,62.4518,62.4518,100.0
2015-11-25 12:35:00,79.67,79.67,79.67,79.67,100.0,62.4283,62.4283,62.4283,62.4283,100.0
2015-11-25 12:40:00,79.64,79.64,79.64,79.64,100.0,62.4048,62.4048,62.4048,62.4048,100.0
2015-11-25 12:45:00,79.64,79.64,79.64,79.64,0.0,62.4048,62.4048,62.4048,62.4048,0.0
2015-11-25 12:50:00,79.64,79.64,79.64,79.64,0.0,62.4048,62.4048,62.4048,62.4048,0.0
2015-11-25 12:55:00,79.52,79.53,79.43,79.43,700.0,62.3108,62.3186,62.2403,62.2403,700.0
2015-11-25 13:00:00,79.64,79.66,79.64,79.66,200.0,62.4048,62.4205,62.4048,62.4205,200.0
2015-11-25 13:05:00,79.64,79.64,79.59,79.59,300.0,62.4048,62.4048,62.3656,62.3656,300.0
2015-11-25 13:10:00,79.58,79.68,79.57,79.68,300.0,62.3578,62.4362,62.35,62.4362,300.0
2015-11-25 13:15:00,79.69,79.69,79.69,79.69,100.0,62.444,62.444,62.444,62.444,100.0
2015-11-25 13:20:00,79.9,80.08,79.9,80.0,600.0,62.6085,62.7496,62.6085,62.6869,600.0
2015-11-25 13:25:00,79.92,79.92,79.92,79.92,100.0,62.6242,62.6242,62.6242,62.6242,100.0
2015-11-25 13:30:00,80.0,80.0,80.0,80.0,100.0,62.6869,62.6869,62.6869,62.6869,100.0
2015-11-25 13:35:00,80.0,80.0,80.0,80.0,0.0,62.6869,62.6869,62.6869,62.6869,0.0
2015-11-25 13:40:00,79.77,79.78,79.71,79.78,300.0,62.5067,62.5145,62.4597,62.5145,300.0
2015-11-25 13:45:00,79.93,79.93,79.93,79.93,100.0,62.6321,62.6321,62.6321,62.6321,100.0
2015-11-25 13:50:00,79.89,79.89,79.84,79.84,200.0,62.6007,62.6007,62.5615,62.5615,200.0
2015-11-25 13:55:00,79.79,79.79,79.62,79.67,600.0,62.5224,62.5224,62.3891,62.4283,600.0
2015-11-25 14:00:00,79.81,79.91,79.68,79.68,500.0,62.538,62.6164,62.4362,62.4362,500.0
2015-11-25 14:05:00,79.73,79.73,79.59,79.59,400.0,62.4753,62.4753,62.3656,62.3656,400.0
2015-11-25 14:10:00,79.67,79.67,79.67,79.67,200.0,62.4283,62.4283,62.4283,62.4283,200.0
2015-11-25 14:15:00,79.62,79.62,79.58,79.58,200.0,62.3891,62.3891,62.3578,62.3578,200.0
2015-11-25 14:20:00,79.68,79.69,79.68,79.69,200.0,62.4362,62.444,62.4362,62.444,200.0
2015-11-25 14:25:00,79.7,79.87,79.7,79.87,600.0,62.4518,62.585,62.4518,62.585,600.0
2015-11-25 14:30:00,79.79,79.88,79.75,79.75,1300.0,62.5224,62.5929,62.491,62.491,1300.0
2015-11-25 14:35:00,79.68,79.68,79.59,79.67,700.0,62.4362,62.4362,62.3656,62.4283,700.0
2015-11-25 14:40:00,79.7,79.7,79.54,79.54,1200.0,62.4518,62.4518,62.3265,62.3265,1200.0
2015-11-25 14:45:00,79.51,79.51,79.35,79.35,700.0,62.3029,62.3029,62.1776,62.1776,700.0
2015-11-25 14:50:00,79.31,79.31,79.11,79.15,800.0,62.1462,62.1462,61.9895,62.0209,800.0
2015-11-25 14:55:00,79.18,79.18,79.18,79.18,300.0,62.0444,62.0444,62.0444,62.0444,300.0
2015-11-25 15:00:00,79.18,79.18,79.06,79.06,1000.0,62.0444,62.0444,61.9503,61.9503,1000.0
2015-11-25 15:05:00,79.15,79.25,79.15,79.16,900.0,62.0209,62.0992,62.0209,62.0287,900.0
2015-11-25 15:10:00,79.06,79.16,79.06,79.16,1033.0,61.9503,62.0287,61.9503,62.0287,1033.0
2015-11-25 15:15:00,79.14,79.14,79.0,79.08,1300.0,62.013,62.013,61.9033,61.966,1300.0
2015-11-25 15:20:00,79.06,79.06,78.98,79.0,600.0,61.9503,61.9503,61.8876,61.9033,600.0
2015-11-25 15:25:00,79.01,79.03,79.01,79.01,400.0,61.9112,61.9268,61.9112,61.9112,400.0
2015-11-25 15:30:00,79.09,79.1,79.0,79.02,1600.0,61.9738,61.9817,61.9033,61.919,1600.0
2015-11-25 15:35:00,79.1,79.1,78.92,78.94,900.0,61.9817,61.9817,61.8406,61.8563,900.0
2015-11-25 15:40:00,79.05,79.14,79.05,79.12,400.0,61.9425,62.013,61.9425,61.9974,400.0
2015-11-25 15:45:00,79.03,79.05,78.97,79.05,500.0,61.9268,61.9425,61.8798,61.9425,500.0
2015-11-25 15:50:00,78.99,78.99,78.79,78.84,1300.0,61.8955,61.8955,61.7388,61.7779,1300.0
2015-11-25 15:55:00,78.84,78.84,78.71,78.71,2340.0,61.7779,61.7779,61.6761,61.6761,2340.0
2015-11-27 09:30:00,77.35,77.68,77.35,77.68,400.0,60.6104,60.869,60.6104,60.869,400.0
2015-11-27 09:35:00,77.53,78.31,77.53,78.31,1463.0,60.7514,61.3626,60.7514,61.3626,1463.0
2015-11-27 09:40:00,78.31,78.31,78.31,78.31,0.0,61.3626,61.3626,61.3626,61.3626,0.0
2015-11-27 09:45:00,77.95,78.02,77.76,77.9,1000.0,61.0806,61.1354,60.9317,61.0414,1000.0
2015-11-27 09:50:00,78.02,78.08,77.8,77.8,600.0,61.1354,61.1824,60.963,60.963,600.0
2015-11-27 09:55:00,77.76,77.76,77.53,77.74,509.0,60.9317,60.9317,60.7514,60.916,509.0
2015-11-27 10:00:00,77.66,77.76,77.51,77.74,8877.0,60.8533,60.9317,60.7358,60.916,8877.0
2015-11-27 10:05:00,77.67,77.78,77.55,77.55,6348.0,60.8612,60.9473,60.7671,60.7671,6348.0
2015-11-27 10:10:00,77.5,77.52,77.47,77.5,1100.0,60.7279,60.7436,60.7044,60.7279,1100.0
2015-11-27 10:15:00,77.28,77.28,77.1,77.1,900.0,60.5556,60.5556,60.4145,60.4145,900.0
2015-11-27 10:20:00,77.1,77.21,76.95,77.21,1100.0,60.4145,60.5007,60.297,60.5007,1100.0
2015-11-27 10:25:00,77.15,77.17,76.96,76.96,900.0,60.4537,60.4694,60.3048,60.3048,900.0
2015-11-27 10:30:00,77.04,77.07,77.02,77.07,500.0,60.3675,60.391,60.3518,60.391,500.0
2015-11-27 10:35:00,77.24,77.24,77.24,77.24,100.0,60.5242,60.5242,60.5242,60.5242,100.0
2015-11-27 10:40:00,77.52,77.58,77.4,77.58,1091.0,60.7436,60.7906,60.6496,60.7906,1091.0
2015-11-27 10:45:00,77.54,77.56,77.47,77.47,1000.0,60.7593,60.775,60.7044,60.7044,1000.0
2015-11-27 10:50:00,77.39,77.4,77.33,77.33,400.0,60.6417,60.6496,60.5947,60.5947,400.0
2015-11-27 10:55:00,77.41,77.44,77.3,77.35,1100.0,60.6574,60.6809,60.5712,60.6104,1100.0
2015-11-27 11:00:00,77.44,77.44,77.31,77.32,729.0,60.6809,60.6809,60.5791,60.5869,729.0
2015-11-27 11:05:00,77.34,77.34,77.15,77.29,700.0,60.6026,60.6026,60.4537,60.5634,700.0
2015-11-27 11:10:00,77.26,77.36,77.22,77.29,1300.0,60.5399,60.6182,60.5085,60.5634,1300.0
2015-11-27 11:15:00,77.24,77.24,77.12,77.14,500.0,60.5242,60.5242,60.4302,60.4458,500.0
2015-11-27 11:20:00,77.09,77.11,76.98,76.98,510.0,60.4067,60.4223,60.3205,60.3205,510.0
2015-11-27 11:25:00,77.1,77.1,77.01,77.01,400.0,60.4145,60.4145,60.344,60.344,400.0
2015-11-27 11:30:00,76.87,77.03,76.87,76.94,800.0,60.2343,60.3597,60.2343,60.2891,800.0
2015-11-27 11:35:00,76.96,76.96,76.86,76.86,400.0,60.3048,60.3048,60.2264,60.2264,400.0
2015-11-27 11:40:00,76.97,76.97,76.94,76.94,300.0,60.3126,60.3126,60.2891,60.2891,300.0
2015-11-27 11:45:00,76.88,76.88,76.62,76.62,400.0,60.2421,60.2421,60.0384,60.0384,400.0
2015-11-27 11:50:00,76.64,76.74,76.64,76.74,400.0,60.0541,60.1324,60.0541,60.1324,400.0
2015-11-27 11:55:00,76.69,76.89,76.69,76.88,500.0,60.0932,60.25,60.0932,60.2421,500.0
2015-11-27 12:00:00,77.02,77.07,76.97,76.97,400.0,60.3518,60.391,60.3126,60.3126,400.0
2015-11-27 12:05:00,76.97,76.97,76.97,76.97,0.0,60.3126,60.3126,60.3126,60.3126,0.0
2015-11-27 12:10:00,77.13,77.13,77.13,77.13,100.0,60.438,60.438,60.438,60.438,100.0
2015-11-27 12:15:00,76.92,76.97,76.87,76.97,600.0,60.2735,60.3126,60.2343,60.3126,600.0
2015-11-27 12:20:00,77.05,77.19,77.05,77.16,400.0,60.3753,60.485,60.3753,60.4615,400.0
2015-11-27 12:25:00,77.17,77.17,77.12,77.12,400.0,60.4694,60.4694,60.4302,60.4302,400.0
2015-11-27 12:30:00,77.29,77.29,77.28,77.29,400.0,60.5634,60.5634,60.5556,60.5634,400.0
2015-11-27 12:35:00,77.28,77.31,77.24,77.28,837.0,60.5556,60.5791,60.5242,60.5556,837.0
2015-11-27 12:40:00,77.33,77.39,77.33,77.39,300.0,60.5947,60.6417,60.5947,60.6417,300.0
2015-11-27 12:45:00,77.42,77.42,77.36,77.36,500.0,60.6653,60.6653,60.6182,60.6182,500.0
2015-11-27 12:50:00,77.43,77.52,77.43,77.5,600.0,60.6731,60.7436,60.6731,60.7279,600.0
2015-11-27 12:55:00,77.58,77.59,77.34,77.59,800.0,60.7906,60.7985,60.6026,60.7985,800.0
2015-11-30 09:30:00,77.68,77.68,77.68,77.68,300.0,60.869,60.869,60.869,60.869,300.0
2015-11-30 09:35:00,77.65,78.08,77.65,77.79,1400.0,60.8455,61.1824,60.8455,60.9552,1400.0
2015-11-30 09:40:00,77.79,77.79,77.79,77.79,0.0,60.9552,60.9552,60.9552,60.9552,0.0
2015-11-30 09:45:00,77.64,77.65,77.64,77.65,300.0,60.8376,60.8455,60.8376,60.8455,300.0
2015-11-30 09:50:00,77.82,78.0,77.82,78.0,200.0,60.9787,61.1197,60.9787,61.1197,200.0
2015-11-30 09:55:00,78.04,78.04,77.87,77.87,200.0,61.1511,61.1511,61.0179,61.0179,200.0
2015-11-30 10:00:00,77.3,78.03,77.3,78.03,300.0,60.5712,61.1432,60.5712,61.1432,300.0
2015-11-30 10:05:00,78.1,78.23,78.1,78.23,200.0,61.1981,61.3,61.1981,61.3,200.0
2015-11-30 10:10:00,78.39,78.39,78.15,78.15,200.0,61.4253,61.4253,61.2373,61.2373,200.0
2015-11-30 10:15:00,78.11,78.29,78.11,78.19,400.0,61.2059,61.347,61.2059,61.2686,400.0
2015-11-30 10:20:00,78.41,78.52,78.37,78.37,800.0,61.441,61.5272,61.4097,61.4097,800.0
2015-11-30 10:25:00,78.28,78.42,78.28,78.33,400.0,61.3391,61.4488,61.3391,61.3783,400.0
2015-11-30 10:30:00,78.2,78.2,78.13,78.13,797.0,61.2765,61.2765,61.2216,61.2216,797.0
2015-11-30 10:35:00,78.24,78.24,78.04,78.11,500.0,61.3078,61.3078,61.1511,61.2059,500.0
2015-11-30 10:40:00,78.22,78.22,78.11,78.16,300.0,61.2921,61.2921,61.2059,61.2451,300.0
2015-11-30 10:45:00,78.06,78.28,78.06,78.28,300.0,61.1667,61.3391,61.1667,61.3391,300.0
2015-11-30 10:50:00,78.56,78.56,78.53,78.53,300.0,61.5585,61.5585,61.535,61.535,300.0
2015-11-30 10:55:00,78.44,78.56,78.4,78.45,500.0,61.4645,61.5585,61.4332,61.4723,500.0
2015-11-30 11:00:00,78.4,78.52,78.4,78.52,300.0,61.4332,61.5272,61.4332,61.5272,300.0
2015-11-30 11:05:00,78.61,78.75,78.61,78.75,1200.0,61.5977,61.7074,61.5977,61.7074,1200.0
2015-11-30 11:10:00,78.81,78.88,78.75,78.86,1500.0,61.7544,61.8093,61.7074,61.7936,1500.0
2015-11-30 11:15:00,78.85,78.95,78.85,78.95,400.0,61.7858,61.8641,61.7858,61.8641,400.0
2015-11-30 11:20:00,78.86,79.3,78.84,79.28,1500.0,61.7936,62.1384,61.7779,62.1227,1500.0
2015-11-30 11:25:00,79.26,79.35,79.25,79.25,500.0,62.1071,62.1776,62.0992,62.0992,500.0
2015-11-30 11:30:00,79.24,79.44,79.24,79.35,700.0,62.0914,62.2481,62.0914,62.1776,700.0
2015-11-30 11:35:00,79.25,79.4,79.25,79.4,200.0,62.0992,62.2168,62.0992,62.2168,200.0
2015-11-30 11:40:00,79.37,79.37,79.35,79.35,200.0,62.1932,62.1932,62.1776,62.1776,200.0
2015-11-30 11:45:00,79.31,79.38,79.31,79.38,200.0,62.1462,62.2011,62.1462,62.2011,200.0
2015-11-30 11:50:00,79.24,79.24,79.12,79.12,200.0,62.0914,62.0914,61.9974,61.9974,200.0
2015-11-30 11:55:00,79.21,79.21,79.17,79.17,300.0,62.0679,62.0679,62.0365,62.0365,300.0
2015-11-30 12:00:00,78.94,78.94,78.94,78.94,100.0,61.8563,61.8563,61.8563,61.8563,100.0
2015-11-30 12:05:00,79.32,79.32,79.19,79.2,600.0,62.1541,62.1541,62.0522,62.06,600.0
2015-11-30 12:10:00,79.32,79.35,79.27,79.27,500.0,62.1541,62.1776,62.1149,62.1149,500.0
2015-11-30 12:15:00,79.19,79.41,79.19,79.41,2300.0,62.0522,62.2246,62.0522,62.2246,2300.0
2015-11-30 12:20:00,79.36,79.46,79.25,79.25,3600.0,62.1854,62.2638,62.0992,62.0992,3600.0
2015-11-30 12:25:00,79.23,79.36,79.23,79.31,300.0,62.0835,62.1854,62.0835,62.1462,300.0
2015-11-30 12:30:00,79.27,79.27,78.95,78.95,600.0,62.1149,62.1149,61.8641,61.8641,600.0
2015-11-30 12:35:00,79.18,79.18,78.98,78.98,400.0,62.0444,62.0444,61.8876,61.8876,400.0
2015-11-30 12:40:00,78.87,79.0,78.87,79.0,300.0,61.8015,61.9033,61.8015,61.9033,300.0
2015-11-30 12:45:00,78.94,78.94,78.92,78.92,200.0,61.8563,61.8563,61.8406,61.8406,200.0
2015-11-30 12:50:00,79.09,79.14,79.09,79.09,500.0,61.9738,62.013,61.9738,61.9738,500.0
2015-11-30 12:55:00,78.89,78.89,78.74,78.74,500.0,61.8171,61.8171,61.6996,61.6996,500.0
2015-11-30 13:00:00,78.72,78.72,78.64,78.68,1100.0,61.6839,61.6839,61.6212,61.6526,1100.0
2015-11-30 13:05:00,78.61,78.61,78.57,78.57,400.0,61.5977,61.5977,61.5664,61.5664,400.0
2015-11-30 13:10:00,78.54,78.54,78.54,78.54,100.0,61.5429,61.5429,61.5429,61.5429,100.0
2015-11-30 13:15:00,78.51,78.54,78.51,78.53,300.0,61.5194,61.5429,61.5194,61.535,300.0
2015-11-30 13:20:00,78.5,78.54,78.49,78.49,500.0,61.5115,61.5429,61.5037,61.5037,500.0
2015-11-30 13:25:00,78.63,78.63,78.56,78.56,200.0,61.6134,61.6134,61.5585,61.5585,200.0
2015-11-30 13:30:00,78.62,78.62,78.52,78.61,600.0,61.6056,61.6056,61.5272,61.5977,600.0
2015-11-30 13:35:00,78.56,78.56,78.45,78.45,600.0,61.5585,61.5585,61.4723,61.4723,600.0
2015-11-30 13:40:00,78.49,78.54,78.47,78.51,1000.0,61.5037,61.5429,61.488,61.5194,1000.0
2015-11-30 13:45:00,78.57,78.57,78.57,78.57,200.0,61.5664,61.5664,61.5664,61.5664,200.0
2015-11-30 13:50:00,78.53,78.54,78.49,78.54,500.0,61.535,61.5429,61.5037,61.5429,500.0
2015-11-30 13:55:00,78.6,78.6,78.43,78.43,1000.0,61.5899,61.5899,61.4567,61.4567,1000.0
2015-11-30 14:00:00,78.46,78.51,78.45,78.49,400.0,61.4802,61.5194,61.4723,61.5037,400.0
2015-11-30 14:05:00,78.5,78.6,78.44,78.51,2164.0,61.5115,61.5899,61.4645,61.5194,2164.0
2015-11-30 14:10:00,78.53,78.53,78.33,78.38,700.0,61.535,61.535,61.3783,61.4175,700.0
2015-11-30 14:15:00,78.38,78.55,78.38,78.41,700.0,61.4175,61.5507,61.4175,61.441,700.0
2015-11-30 14:20:00,78.57,78.57,78.4,78.4,400.0,61.5664,61.5664,61.4332,61.4332,400.0
2015-11-30 14:25:00,78.31,78.31,78.25,78.26,300.0,61.3626,61.3626,61.3156,61.3235,300.0
2015-11-30 14:30:00,78.23,78.23,78.15,78.18,500.0,61.3,61.3,61.2373,61.2608,500.0
2015-11-30 14:35:00,78.24,78.24,78.24,78.24,100.0,61.3078,61.3078,61.3078,61.3078,100.0
2015-11-30 14:40:00,78.15,78.15,78.14,78.14,200.0,61.2373,61.2373,61.2294,61.2294,200.0
2015-11-30 14:45:00,78.12,78.12,77.84,77.84,400.0,61.2138,61.2138,60.9944,60.9944,400.0
2015-11-30 14:50:00,77.92,77.92,77.89,77.89,200.0,61.057,61.057,61.0335,61.0335,200.0
2015-11-30 14:55:00,77.93,77.93,77.91,77.91,400.0,61.0649,61.0649,61.0492,61.0492,400.0
2015-11-30 15:00:00,77.91,77.91,77.91,77.91,0.0,61.0492,61.0492,61.0492,61.0492,0.0
2015-11-30 15:05:00,77.76,77.81,77.76,77.8,500.0,60.9317,60.9709,60.9317,60.963,500.0
2015-11-30 15:10:00,77.86,77.86,77.79,77.79,600.0,61.01,61.01,60.9552,60.9552,600.0
2015-11-30 15:15:00,77.71,77.71,77.65,77.69,1000.0,60.8925,60.8925,60.8455,60.8768,1000.0
2015-11-30 15:20:00,77.67,77.67,77.55,77.55,600.0,60.8612,60.8612,60.7671,60.7671,600.0
2015-11-30 15:25:00,77.56,77.56,77.45,77.5,1100.0,60.775,60.775,60.6888,60.7279,1100.0
2015-11-30 15:30:00,77.49,77.72,77.49,77.72,500.0,60.7201,60.9003,60.7201,60.9003,500.0
2015-11-30 15:35:00,77.67,77.81,77.65,77.81,900.0,60.8612,60.9709,60.8455,60.9709,900.0
2015-11-30 15:40:00,77.8,77.86,77.8,77.82,700.0,60.963,61.01,60.963,60.9787,700.0
2015-11-30 15:45:00,77.83,77.86,77.72,77.86,2000.0,60.9865,61.01,60.9003,61.01,2000.0
2015-11-30 15:50:00,77.92,78.12,77.89,78.12,1700.0,61.057,61.2138,61.0335,61.2138,1700.0
2015-11-30 15:55:00,78.07,78.13,78.0,78.0,1147.0,61.1746,61.2216,61.1197,61.1197,1147.0
2015-12-01 09:30:00,78.58,78.58,78.38,78.38,300.0,61.5742,61.5742,61.4175,61.4175,300.0
2015-12-01 09:35:00,77.86,78.19,77.76,78.19,500.0,61.01,61.2686,60.9317,61.2686,500.0
2015-12-01 09:40:00,78.55,78.55,78.51,78.51,200.0,61.5507,61.5507,61.5194,61.5194,200.0
2015-12-01 09:45:00,78.29,78.61,78.2,78.26,3500.0,61.347,61.5977,61.2765,61.3235,3500.0
2015-12-01 09:50:00,78.76,78.86,78.6,78.84,2540.0,61.7153,61.7936,61.5899,61.7779,2540.0
2015-12-01 09:55:00,78.84,79.19,78.77,79.19,3187.0,61.7779,62.0522,61.7231,62.0522,3187.0
2015-12-01 10:00:00,79.11,79.21,79.11,79.13,600.0,61.9895,62.0679,61.9895,62.0052,600.0
2015-12-01 10:05:00,78.99,79.1,78.99,79.1,200.0,61.8955,61.9817,61.8955,61.9817,200.0
2015-12-01 10:10:00,78.91,78.91,78.82,78.83,1096.0,61.8328,61.8328,61.7623,61.7701,1096.0
2015-12-01 10:15:00,78.8,78.8,78.65,78.66,1200.0,61.7466,61.7466,61.6291,61.6369,1200.0
2015-12-01 10:20:00,78.37,78.37,78.37,78.37,600.0,61.4097,61.4097,61.4097,61.4097,600.0
2015-12-01 10:25:00,78.7,78.7,78.69,78.69,300.0,61.6682,61.6682,61.6604,61.6604,300.0
2015-12-01 10:30:00,78.54,78.54,78.54,78.54,100.0,61.5429,61.5429,61.5429,61.5429,100.0
2015-12-01 10:35:00,78.51,78.51,78.51,78.51,200.0,61.5194,61.5194,61.5194,61.5194,200.0
2015-12-01 10:40:00,78.64,78.87,78.59,78.69,1400.0,61.6212,61.8015,61.582,61.6604,1400.0
2015-12-01 10:45:00,78.69,78.74,78.58,78.68,800.0,61.6604,61.6996,61.5742,61.6526,800.0
2015-12-01 10:50:00,78.53,78.61,78.48,78.52,500.0,61.535,61.5977,61.4959,61.5272,500.0
2015-12-01 10:55:00,78.52,78.52,78.52,78.52,0.0,61.5272,61.5272,61.5272,61.5272,0.0
2015-12-01 11:00:00,78.37,78.37,78.25,78.25,500.0,61.4097,61.4097,61.3156,61.3156,500.0
2015-12-01 11:05:00,78.29,78.48,78.29,78.48,400.0,61.347,61.4959,61.347,61.4959,400.0
2015-12-01 11:10:00,78.36,78.36,78.36,78.36,100.0,61.4018,61.4018,61.4018,61.4018,100.0
2015-12-01 11:15:00,78.38,78.55,78.38,78.55,500.0,61.4175,61.5507,61.4175,61.5507,500.0
2015-12-01 11:20:00,78.58,78.72,78.52,78.72,800.0,61.5742,61.6839,61.5272,61.6839,800.0
2015-12-01 11:25:00,78.65,78.65,78.52,78.52,700.0,61.6291,61.6291,61.5272,61.5272,700.0
2015-12-01 11:30:00,78.79,78.79,78.73,78.73,200.0,61.7388,61.7388,61.6918,61.6918,200.0
2015-12-01 11:35:00,78.71,78.71,78.71,78.71,100.0,61.6761,61.6761,61.6761,61.6761,100.0
2015-12-01 11:40:00,78.78,78.78,78.65,78.65,600.0,61.7309,61.7309,61.6291,61.6291,600.0
2015-12-01 11:45:00,78.55,78.71,78.55,78.71,300.0,61.5507,61.6761,61.5507,61.6761,300.0
2015-12-01 11:50:00,78.52,78.52,78.52,78.52,400.0,61.5272,61.5272,61.5272,61.5272,400.0
2015-12-01 11:55:00,78.55,78.57,78.55,78.57,400.0,61.5507,61.5664,61.5507,61.5664,400.0
2015-12-01 12:00:00,78.71,78.71,78.66,78.66,200.0,61.6761,61.6761,61.6369,61.6369,200.0
2015-12-01 12:05:00,78.62,78.71,78.62,78.71,300.0,61.6056,61.6761,61.6056,61.6761,300.0
2015-12-01 12:10:00,78.81,78.82,78.64,78.73,1600.0,61.7544,61.7623,61.6212,61.6918,1600.0
2015-12-01 12:15:00,78.75,78.81,78.69,78.78,1000.0,61.7074,61.7544,61.6604,61.7309,1000.0
2015-12-01 12:20:00,78.78,78.8,78.78,78.8,200.0,61.7309,61.7466,61.7309,61.7466,200.0
2015-12-01 12:25:00,78.88,78.94,78.88,78.94,300.0,61.8093,61.8563,61.8093,61.8563,300.0
2015-12-01 12:30:00,79.0,79.05,78.98,79.05,2200.0,61.9033,61.9425,61.8876,61.9425,2200.0
2015-12-01 12:35:00,78.9,78.9,78.86,78.86,1589.0,61.825,61.825,61.7936,61.7936,1589.0
2015-12-01 12:40:00,78.85,78.86,78.78,78.82,901.0,61.7858,61.7936,61.7309,61.7623,901.0
2015-12-01 12:45:00,78.94,78.95,78.85,78.94,2852.0,61.8563,61.8641,61.7858,61.8563,2852.0
2015-12-01 12:50:00,78.92,78.92,78.82,78.82,200.0,61.8406,61.8406,61.7623,61.7623,200.0
2015-12-01 12:55:00,78.93,78.93,78.78,78.78,400.0,61.8485,61.8485,61.7309,61.7309,400.0
2015-12-01 13:00:00,78.74,78.74,78.69,78.69,2168.0,61.6996,61.6996,61.6604,61.6604,2168.0
2015-12-01 13:05:00,78.64,78.76,78.61,78.69,1200.0,61.6212,61.7153,61.5977,61.6604,1200.0
2015-12-01 13:10:00,78.68,78.74,78.68,78.74,700.0,61.6526,61.6996,61.6526,61.6996,700.0
2015-12-01 13:15:00,78.74,78.75,78.66,78.72,700.0,61.6996,61.7074,61.6369,61.6839,700.0
2015-12-01 13:20:00,78.71,78.72,78.71,78.72,200.0,61.6761,61.6839,61.6761,61.6839,200.0
2015-12-01 13:25:00,78.64,78.71,78.63,78.63,400.0,61.6212,61.6761,61.6134,61.6134,400.0
2015-12-01 13:30:00,78.64,78.64,78.51,78.51,500.0,61.6212,61.6212,61.5194,61.5194,500.0
2015-12-01 13:35:00,78.56,78.8,78.52,78.8,1000.0,61.5585,61.7466,61.5272,61.7466,1000.0
2015-12-01 13:40:00,78.75,78.8,78.68,78.8,700.0,61.7074,61.7466,61.6526,61.7466,700.0
2015-12-01 13:45:00,78.82,78.84,78.66,78.7,2456.0,61.7623,61.7779,61.6369,61.6682,2456.0
2015-12-01 13:50:00,78.69,78.83,78.68,78.75,1400.0,61.6604,61.7701,61.6526,61.7074,1400.0
2015-12-01 13:55:00,78.81,78.81,78.6,78.6,1523.0,61.7544,61.7544,61.5899,61.5899,1523.0
2015-12-01 14:00:00,78.68,78.7,78.66,78.66,500.0,61.6526,61.6682,61.6369,61.6369,500.0
2015-12-01 14:05:00,78.62,78.62,78.53,78.6,4300.0,61.6056,61.6056,61.535,61.5899,4300.0
2015-12-01 14:10:00,78.53,78.59,78.51,78.51,4093.0,61.535,61.582,61.5194,61.5194,4093.0
2015-12-01 14:15:00,78.5,78.52,78.46,78.5,3400.0,61.5115,61.5272,61.4802,61.5115,3400.0
2015-12-01 14:20:00,78.53,78.69,78.53,78.64,500.0,61.535,61.6604,61.535,61.6212,500.0
2015-12-01 14:25:00,78.71,78.72,78.34,78.47,500.0,61.6761,61.6839,61.3862,61.488,500.0
2015-12-01 14:30:00,78.5,78.54,78.5,78.52,1900.0,61.5115,61.5429,61.5115,61.5272,1900.0
2015-12-01 14:35:00,78.53,78.56,78.52,78.55,1900.0,61.535,61.5585,61.5272,61.5507,1900.0
2015-12-01 14:40:00,78.54,78.55,78.45,78.45,700.0,61.5429,61.5507,61.4723,61.4723,700.0
2015-12-01 14:45:00,78.5,78.55,78.45,78.5,1098.0,61.5115,61.5507,61.4723,61.5115,1098.0
2015-12-01 14:50:00,78.42,78.5,78.42,78.43,400.0,61.4488,61.5115,61.4488,61.4567,400.0
2015-12-01 14:55:00,78.39,78.39,78.39,78.39,300.0,61.4253,61.4253,61.4253,61.4253,300.0
2015-12-01 15:00:00,78.28,78.28,78.15,78.15,400.0,61.3391,61.3391,61.2373,61.2373,400.0
2015-12-01 15:05:00,78.19,78.19,78.01,78.01,1100.0,61.2686,61.2686,61.1276,61.1276,1100.0
2015-12-01 15:10:00,77.91,78.0,77.91,78.0,200.0,61.0492,61.1197,61.0492,61.1197,200.0
2015-12-01 15:15:00,77.94,77.94,77.81,77.92,900.0,61.0727,61.0727,60.9709,61.057,900.0
2015-12-01 15:20:00,77.85,77.97,77.85,77.92,600.0,61.0022,61.0962,61.0022,61.057,600.0
2015-12-01 15:25:00,77.92,78.09,77.87,78.03,1996.0,61.057,61.1903,61.0179,61.1432,1996.0
2015-12-01 15:30:00,78.02,78.22,78.02,78.2,1100.0,61.1354,61.2921,61.1354,61.2765,1100.0
2015-12-01 15:35:00,78.11,78.13,78.11,78.13,200.0,61.2059,61.2216,61.2059,61.2216,200.0
2015-12-01 15:40:00,78.12,78.2,78.09,78.2,1200.0,61.2138,61.2765,61.1903,61.2765,1200.0
2015-12-01 15:45:00,78.12,78.22,78.09,78.14,1541.0,61.2138,61.2921,61.1903,61.2294,1541.0
2015-12-01 15:50:00,78.1,78.15,78.02,78.14,1200.0,61.1981,61.2373,61.1354,61.2294,1200.0
2015-12-01 15:55:00,78.2,78.24,78.11,78.2,1600.0,61.2765,61.3078,61.2059,61.2765,1600.0
2015-12-02 09:30:00,78.67,78.67,77.76,77.81,900.0,61.6447,61.6447,60.9317,60.9709,900.0
2015-12-02 09:35:00,77.9,78.11,77.79,78.01,5298.0,61.0414,61.2059,60.9552,61.1276,5298.0
2015-12-02 09:40:00,77.82,77.85,77.82,77.85,200.0,60.9787,61.0022,60.9787,61.0022,200.0
2015-12-02 09:45:00,77.7,77.7,77.39,77.39,400.0,60.8847,60.8847,60.6417,60.6417,400.0
2015-12-02 09:50:00,77.29,77.31,77.29,77.31,250.0,60.5634,60.5791,60.5634,60.5791,250.0
2015-12-02 09:55:00,77.31,77.31,77.22,77.22,600.0,60.5791,60.5791,60.5085,60.5085,600.0
2015-12-02 10:00:00,77.4,77.51,77.08,77.25,1500.0,60.6496,60.7358,60.3988,60.532,1500.0
2015-12-02 10:05:00,77.25,77.32,77.14,77.25,1200.0,60.532,60.5869,60.4458,60.532,1200.0
2015-12-02 10:10:00,77.24,77.24,77.24,77.24,100.0,60.5242,60.5242,60.5242,60.5242,100.0
2015-12-02 10:15:00,77.22,77.74,77.22,77.38,1700.0,60.5085,60.916,60.5085,60.6339,1700.0
2015-12-02 10:20:00,77.43,77.47,77.43,77.47,200.0,60.6731,60.7044,60.6731,60.7044,200.0
2015-12-02 10:25:00,77.23,77.23,77.23,77.23,300.0,60.5164,60.5164,60.5164,60.5164,300.0
2015-12-02 10:30:00,76.92,77.06,76.92,77.03,1948.0,60.2735,60.3832,60.2735,60.3597,1948.0
2015-12-02 10:35:00,77.19,77.29,77.19,77.29,300.0,60.485,60.5634,60.485,60.5634,300.0
2015-12-02 10:40:00,77.46,77.46,77.46,77.46,100.0,60.6966,60.6966,60.6966,60.6966,100.0
2015-12-02 10:45:00,77.25,77.57,77.21,77.57,995.0,60.532,60.7828,60.5007,60.7828,995.0
2015-12-02 10:50:00,77.55,77.55,77.44,77.48,300.0,60.7671,60.7671,60.6809,60.7123,300.0
2015-12-02 10:55:00,77.41,77.41,77.26,77.27,400.0,60.6574,60.6574,60.5399,60.5477,400.0
2015-12-02 11:00:00,77.28,77.4,77.15,77.3,3997.0,60.5556,60.6496,60.4537,60.5712,3997.0
2015-12-02 11:05:00,77.06,77.13,76.94,77.0,700.0,60.3832,60.438,60.2891,60.3361,700.0
2015-12-02 11:10:00,77.01,77.01,76.68,76.68,300.0,60.344,60.344,60.0854,60.0854,300.0
2015-12-02 11:15:00,76.68,76.68,76.51,76.51,300.0,60.0854,60.0854,59.9522,59.9522,300.0
2015-12-02 11:20:00,76.46,76.46,76.12,76.12,1200.0,59.913,59.913,59.6466,59.6466,1200.0
2015-12-02 11:25:00,76.33,76.33,76.0,76.15,900.0,59.8111,59.8111,59.5526,59.6701,900.0
2015-12-02 11:30:00,76.06,76.17,75.89,75.89,1000.0,59.5996,59.6858,59.4664,59.4664,1000.0
2015-12-02 11:35:00,75.8,75.8,75.51,75.51,1200.0,59.3958,59.3958,59.1686,59.1686,1200.0
2015-12-02 11:40:00,75.52,75.56,75.36,75.48,1600.0,59.1764,59.2078,59.0511,59.1451,1600.0
2015-12-02 11:45:00,75.63,75.69,74.97,74.97,2700.0,59.2626,59.3096,58.7455,58.7455,2700.0
2015-12-02 11:50:00,74.95,75.24,74.95,75.11,1248.0,58.7298,58.957,58.7298,58.8552,1248.0
2015-12-02 11:55:00,75.18,75.43,75.18,75.38,1100.0,58.91,59.1059,58.91,59.0667,1100.0
2015-12-02 12:00:00,75.3,75.67,75.29,75.67,3096.0,59.0041,59.294,58.9962,59.294,3096.0
2015-12-02 12:05:00,75.76,75.92,75.76,75.91,600.0,59.3645,59.4899,59.3645,59.482,600.0
2015-12-02 12:10:00,76.04,76.04,75.82,75.82,1600.0,59.5839,59.5839,59.4115,59.4115,1600.0
2015-12-02 12:15:00,75.94,76.05,75.9,75.97,1652.0,59.5055,59.5917,59.4742,59.5291,1652.0
2015-12-02 12:20:00,75.93,76.2,75.93,76.2,600.0,59.4977,59.7093,59.4977,59.7093,600.0
2015-12-02 12:25:00,76.17,76.31,76.12,76.31,1500.0,59.6858,59.7955,59.6466,59.7955,1500.0
2015-12-02 12:30:00,76.38,76.5,76.33,76.39,900.0,59.8503,59.9444,59.8111,59.8582,900.0
2015-12-02 12:35:00,76.36,76.46,76.3,76.46,500.0,59.8347,59.913,59.7876,59.913,500.0
2015-12-02 12:40:00,76.64,76.71,76.59,76.59,1200.0,60.0541,60.1089,60.0149,60.0149,1200.0
2015-12-02 12:45:00,76.61,76.61,76.35,76.37,1300.0,60.0305,60.0305,59.8268,59.8425,1300.0
2015-12-02 12:50:00,76.49,76.56,76.45,76.49,900.0,59.9365,59.9914,59.9052,59.9365,900.0
2015-12-02 12:55:00,76.5,76.59,76.5,76.55,800.0,59.9444,60.0149,59.9444,59.9835,800.0
2015-12-02 13:00:00,76.55,76.55,76.26,76.26,1100.0,59.9835,59.9835,59.7563,59.7563,1100.0
2015-12-02 13:05:00,76.16,76.49,76.16,76.42,1000.0,59.6779,59.9365,59.6779,59.8817,1000.0
2015-12-02 13:10:00,76.39,76.62,76.36,76.57,1800.0,59.8582,60.0384,59.8347,59.9992,1800.0
2015-12-02 13:15:00,76.57,76.84,76.57,76.69,1800.0,59.9992,60.2108,59.9992,60.0932,1800.0
2015-12-02 13:20:00,76.9,77.08,76.9,77.02,1297.0,60.2578,60.3988,60.2578,60.3518,1297.0
2015-12-02 13:25:00,77.04,77.04,76.92,76.96,2398.0,60.3675,60.3675,60.2735,60.3048,2398.0
2015-12-02 13:30:00,76.86,76.89,76.74,76.74,2234.0,60.2264,60.25,60.1324,60.1324,2234.0
2015-12-02 13:35:00,76.75,76.87,76.72,76.87,1449.0,60.1403,60.2343,60.1167,60.2343,1449.0
2015-12-02 13:40:00,76.83,76.87,76.75,76.83,1200.0,60.2029,60.2343,60.1403,60.2029,1200.0
2015-12-02 13:45:00,76.89,76.93,76.83,76.85,1800.0,60.25,60.2813,60.2029,60.2186,1800.0
2015-12-02 13:50:00,76.8,76.95,76.71,76.95,1300.0,60.1794,60.297,60.1089,60.297,1300.0
2015-12-02 13:55:00,76.82,76.82,76.63,76.63,600.0,60.1951,60.1951,60.0462,60.0462,600.0
2015-12-02 14:00:00,76.61,76.79,76.6,76.71,1600.0,60.0305,60.1716,60.0227,60.1089,1600.0
2015-12-02 14:05:00,76.75,76.83,76.69,76.79,1600.0,60.1403,60.2029,60.0932,60.1716,1600.0
2015-12-02 14:10:00,76.72,76.72,76.52,76.54,600.0,60.1167,60.1167,59.96,59.9757,600.0
2015-12-02 14:15:00,76.44,76.44,76.23,76.23,700.0,59.8973,59.8973,59.7328,59.7328,700.0
2015-12-02 14:20:00,76.15,76.24,76.14,76.14,1300.0,59.6701,59.7406,59.6623,59.6623,1300.0
2015-12-02 14:25:00,76.14,76.14,76.03,76.1,2300.0,59.6623,59.6623,59.5761,59.6309,2300.0
2015-12-02 14:30:00,76.06,76.24,76.06,76.24,1900.0,59.5996,59.7406,59.5996,59.7406,1900.0
2015-12-02 14:35:00,76.28,76.68,76.28,76.68,1900.0,59.772,60.0854,59.772,60.0854,1900.0
2015-12-02 14:40:00,76.76,76.76,76.71,76.71,400.0,60.1481,60.1481,60.1089,60.1089,400.0
2015-12-02 14:45:00,76.89,76.89,76.66,76.79,1900.0,60.25,60.25,60.0697,60.1716,1900.0
2015-12-02 14:50:00,76.73,76.73,76.34,76.34,1000.0,60.1246,60.1246,59.819,59.819,1000.0
2015-12-02 14:55:00,76.4,76.47,76.4,76.47,1100.0,59.866,59.9208,59.866,59.9208,1100.0
2015-12-02 15:00:00,76.46,76.54,76.36,76.39,2600.0,59.913,59.9757,59.8347,59.8582,2600.0
2015-12-02 15:05:00,76.35,76.54,76.35,76.51,1300.0,59.8268,59.9757,59.8268,59.9522,1300.0
2015-12-02 15:10:00,76.51,76.59,76.5,76.55,1900.0,59.9522,60.0149,59.9444,59.9835,1900.0
2015-12-02 15:15:00,76.65,76.67,76.62,76.65,1412.0,60.0619,60.0776,60.0384,60.0619,1412.0
2015-12-02 15:20:00,76.61,77.14,76.61,77.14,3074.0,60.0305,60.4458,60.0305,60.4458,3074.0
2015-12-02 15:25:00,77.18,77.36,77.11,77.11,2100.0,60.4772,60.6182,60.4223,60.4223,2100.0
2015-12-02 15:30:00,77.03,77.05,76.74,76.79,1600.0,60.3597,60.3753,60.1324,60.1716,1600.0
2015-12-02 15:35:00,76.79,76.79,76.64,76.72,2625.0,60.1716,60.1716,60.0541,60.1167,2625.0
2015-12-02 15:40:00,76.76,76.78,76.62,76.62,1715.0,60.1481,60.1638,60.0384,60.0384,1715.0
2015-12-02 15:45:00,76.64,76.68,76.5,76.5,2400.0,60.0541,60.0854,59.9444,59.9444,2400.0
2015-12-02 15:50:00,76.6,76.73,76.58,76.73,2400.0,60.0227,60.1246,60.007,60.1246,2400.0
2015-12-02 15:55:00,76.69,76.83,76.62,76.83,2500.0,60.0932,60.2029,60.0384,60.2029,2500.0
2015-12-03 09:30:00,77.63,77.81,77.63,77.81,700.0,60.8298,60.9709,60.8298,60.9709,700.0
2015-12-03 09:35:00,77.79,78.1,77.62,77.7,3500.0,60.9552,61.1981,60.822,60.8847,3500.0
2015-12-03 09:40:00,78.18,78.18,77.83,78.04,500.0,61.2608,61.2608,60.9865,61.1511,500.0
2015-12-03 09:45:00,77.59,77.59,77.59,77.59,100.0,60.7985,60.7985,60.7985,60.7985,100.0
2015-12-03 09:50:00,77.25,77.25,77.25,77.25,100.0,60.532,60.532,60.532,60.532,100.0
2015-12-03 09:55:00,76.89,77.13,76.88,77.13,815.0,60.25,60.438,60.2421,60.438,815.0
2015-12-03 10:00:00,77.06,77.06,77.06,77.06,100.0,60.3832,60.3832,60.3832,60.3832,100.0
2015-12-03 10:05:00,76.89,76.89,76.7,76.76,767.0,60.25,60.25,60.1011,60.1481,767.0
2015-12-03 10:10:00,76.62,76.62,76.58,76.6,400.0,60.0384,60.0384,60.007,60.0227,400.0
2015-12-03 10:15:00,76.65,76.65,76.21,76.21,200.0,60.0619,60.0619,59.7171,59.7171,200.0
2015-12-03 10:20:00,76.23,76.23,76.23,76.23,100.0,59.7328,59.7328,59.7328,59.7328,100.0
2015-12-03 10:25:00,76.29,76.29,76.14,76.14,779.0,59.7798,59.7798,59.6623,59.6623,779.0
2015-12-03 10:30:00,75.94,76.33,75.94,76.21,2800.0,59.5055,59.8111,59.5055,59.7171,2800.0
2015-12-03 10:35:00,76.29,76.29,76.22,76.22,200.0,59.7798,59.7798,59.7249,59.7249,200.0
2015-12-03 10:40:00,76.27,76.48,76.27,76.48,402.0,59.7641,59.9287,59.7641,59.9287,402.0
2015-12-03 10:45:00,76.54,76.66,76.54,76.66,300.0,59.9757,60.0697,59.9757,60.0697,300.0
2015-12-03 10:50:00,76.77,76.77,76.76,76.76,200.0,60.1559,60.1559,60.1481,60.1481,200.0
2015-12-03 10:55:00,76.66,76.66,76.63,76.63,300.0,60.0697,60.0697,60.0462,60.0462,300.0
2015-12-03 11:00:00,76.63,76.63,76.63,76.63,0.0,60.0462,60.0462,60.0462,60.0462,0.0
2015-12-03 11:05:00,76.56,76.56,76.35,76.53,800.0,59.9914,59.9914,59.8268,59.9679,800.0
2015-12-03 11:10:00,76.48,76.48,76.42,76.42,200.0,59.9287,59.9287,59.8817,59.8817,200.0
2015-12-03 11:15:00,76.56,76.56,76.49,76.49,300.0,59.9914,59.9914,59.9365,59.9365,300.0
2015-12-03 11:20:00,76.45,76.45,76.45,76.45,100.0,59.9052,59.9052,59.9052,59.9052,100.0
2015-12-03 11:25:00,76.45,76.53,76.45,76.48,300.0,59.9052,59.9679,59.9052,59.9287,300.0
2015-12-03 11:30:00,76.76,76.78,76.61,76.61,900.0,60.1481,60.1638,60.0305,60.0305,900.0
2015-12-03 11:35:00,76.7,76.7,76.57,76.61,1500.0,60.1011,60.1011,59.9992,60.0305,1500.0
2015-12-03 11:40:00,76.49,76.49,76.49,76.49,100.0,59.9365,59.9365,59.9365,59.9365,100.0
2015-12-03 11:45:00,76.56,76.68,76.54,76.68,800.0,59.9914,60.0854,59.9757,60.0854,800.0
2015-12-03 11:50:00,76.51,76.67,76.51,76.67,700.0,59.9522,60.0776,59.9522,60.0776,700.0
2015-12-03 11:55:00,76.53,76.53,76.32,76.36,300.0,59.9679,59.9679,59.8033,59.8347,300.0
2015-12-03 12:00:00,76.3,76.3,76.19,76.21,500.0,59.7876,59.7876,59.7014,59.7171,500.0
2015-12-03 12:05:00,76.26,76.56,76.26,76.31,1500.0,59.7563,59.9914,59.7563,59.7955,1500.0
2015-12-03 12:10:00,76.16,76.19,76.14,76.19,900.0,59.6779,59.7014,59.6623,59.7014,900.0
2015-12-03 12:15:00,76.13,76.3,76.08,76.3,900.0,59.6544,59.7876,59.6152,59.7876,900.0
2015-12-03 12:20:00,76.37,76.41,76.37,76.41,500.0,59.8425,59.8738,59.8425,59.8738,500.0
2015-12-03 12:25:00,76.19,76.19,76.19,76.19,200.0,59.7014,59.7014,59.7014,59.7014,200.0
2015-12-03 12:30:00,76.21,76.21,76.13,76.13,300.0,59.7171,59.7171,59.6544,59.6544,300.0
2015-12-03 12:35:00,76.08,76.13,75.95,75.95,1600.0,59.6152,59.6544,59.5134,59.5134,1600.0
2015-12-03 12:40:00,76.05,76.52,76.01,76.52,400.0,59.5917,59.96,59.5604,59.96,400.0
2015-12-03 12:45:00,76.68,76.76,76.62,76.67,1228.0,60.0854,60.1481,60.0384,60.0776,1228.0
2015-12-03 12:50:00,76.77,76.89,76.77,76.89,400.0,60.1559,60.25,60.1559,60.25,400.0
2015-12-03 12:55:00,76.88,76.89,76.7,76.7,400.0,60.2421,60.25,60.1011,60.1011,400.0
2015-12-03 13:00:00,76.5,76.5,76.42,76.42,500.0,59.9444,59.9444,59.8817,59.8817,500.0
2015-12-03 13:05:00,76.47,76.57,76.47,76.57,500.0,59.9208,59.9992,59.9208,59.9992,500.0
2015-12-03 13:10:00,76.57,76.67,76.56,76.59,500.0,59.9992,60.0776,59.9914,60.0149,500.0
2015-12-03 13:15:00,76.6,76.6,76.49,76.56,600.0,60.0227,60.0227,59.9365,59.9914,600.0
2015-12-03 13:20:00,76.54,76.54,76.54,76.54,100.0,59.9757,59.9757,59.9757,59.9757,100.0
2015-12-03 13:25:00,76.63,76.68,76.55,76.57,700.0,60.0462,60.0854,59.9835,59.9992,700.0
2015-12-03 13:30:00,76.49,76.7,76.49,76.7,600.0,59.9365,60.1011,59.9365,60.1011,600.0
2015-12-03 13:35:00,76.8,76.8,76.58,76.78,500.0,60.1794,60.1794,60.007,60.1638,500.0
2015-12-03 13:40:00,76.65,76.65,76.55,76.55,500.0,60.0619,60.0619,59.9835,59.9835,500.0
2015-12-03 13:45:00,76.47,76.47,76.3,76.3,500.0,59.9208,59.9208,59.7876,59.7876,500.0
2015-12-03 13:50:00,76.3,76.36,76.3,76.36,400.0,59.7876,59.8347,59.7876,59.8347,400.0
2015-12-03 13:55:00,76.44,76.44,76.26,76.26,1100.0,59.8973,59.8973,59.7563,59.7563,1100.0
2015-12-03 14:00:00,76.4,76.4,76.29,76.29,300.0,59.866,59.866,59.7798,59.7798,300.0
2015-12-03 14:05:00,76.21,76.26,76.14,76.25,500.0,59.7171,59.7563,59.6623,59.7485,500.0
2015-12-03 14:10:00,76.23,76.34,76.2,76.34,3800.0,59.7328,59.819,59.7093,59.819,3800.0
2015-12-03 14:15:00,76.43,76.47,76.34,76.35,5222.0,59.8895,59.9208,59.819,59.8268,5222.0
2015-12-03 14:20:00,76.39,76.39,76.1,76.1,1032.0,59.8582,59.8582,59.6309,59.6309,1032.0
2015-12-03 14:25:00,76.15,76.15,76.01,76.06,2906.0,59.6701,59.6701,59.5604,59.5996,2906.0
2015-12-03 14:30:00,76.03,76.03,75.93,75.93,400.0,59.5761,59.5761,59.4977,59.4977,400.0
2015-12-03 14:35:00,76.07,76.07,75.99,75.99,1600.0,59.6074,59.6074,59.5447,59.5447,1600.0
2015-12-03 14:40:00,76.01,76.01,75.81,75.92,1000.0,59.5604,59.5604,59.4037,59.4899,1000.0
2015-12-03 14:45:00,76.05,76.13,76.03,76.13,600.0,59.5917,59.6544,59.5761,59.6544,600.0
2015-12-03 14:50:00,76.21,76.31,76.21,76.31,600.0,59.7171,59.7955,59.7171,59.7955,600.0
2015-12-03 14:55:00,76.43,76.44,76.38,76.38,600.0,59.8895,59.8973,59.8503,59.8503,600.0
2015-12-03 15:00:00,76.28,76.38,76.26,76.33,600.0,59.772,59.8503,59.7563,59.8111,600.0
2015-12-03 15:05:00,76.36,76.36,76.24,76.33,900.0,59.8347,59.8347,59.7406,59.8111,900.0
2015-12-03 15:10:00,76.35,76.46,76.27,76.3,900.0,59.8268,59.913,59.7641,59.7876,900.0
2015-12-03 15:15:00,76.32,76.34,76.23,76.23,1000.0,59.8033,59.819,59.7328,59.7328,1000.0
2015-12-03 15:20:00,76.22,76.39,76.19,76.33,1300.0,59.7249,59.8582,59.7014,59.8111,1300.0
2015-12-03 15:25:00,76.36,76.36,76.23,76.29,800.0,59.8347,59.8347,59.7328,59.7798,800.0
2015-12-03 15:30:00,76.3,76.34,76.16,76.21,1900.0,59.7876,59.819,59.6779,59.7171,1900.0
2015-12-03 15:35:00,76.23,76.67,76.23,76.63,2500.0,59.7328,60.0776,59.7328,60.0462,2500.0
2015-12-03 15:40:00,76.54,76.54,76.39,76.43,1800.0,59.9757,59.9757,59.8582,59.8895,1800.0
2015-12-03 15:45:00,76.42,76.57,76.42,76.51,2602.0,59.8817,59.9992,59.8817,59.9522,2602.0
2015-12-03 15:50:00,76.52,76.88,76.52,76.84,2800.0,59.96,60.2421,59.96,60.2108,2800.0
2015-12-03 15:55:00,76.82,76.92,76.68,76.74,3400.0,60.1951,60.2735,60.0854,60.1324,3400.0
2015-12-04 09:30:00,75.75,76.29,75.7,76.29,900.0,59.3567,59.7798,59.3175,59.7798,900.0
2015-12-04 09:35:00,76.5,76.72,76.42,76.43,1700.0,59.9444,60.1167,59.8817,59.8895,1700.0
2015-12-04 09:40:00,75.66,76.15,75.66,76.15,1400.0,59.2861,59.6701,59.2861,59.6701,1400.0
2015-12-04 09:45:00,76.34,76.46,76.0,76.0,2508.0,59.819,59.913,59.5526,59.5526,2508.0
2015-12-04 09:50:00,75.88,76.13,75.87,75.98,700.0,59.4585,59.6544,59.4507,59.5369,700.0
2015-12-04 09:55:00,75.95,75.95,75.72,75.72,700.0,59.5134,59.5134,59.3332,59.3332,700.0
2015-12-04 10:00:00,75.69,75.77,75.58,75.61,3900.0,59.3096,59.3723,59.2235,59.247,3900.0
2015-12-04 10:05:00,75.46,75.64,75.12,75.12,11134.0,59.1294,59.2705,58.863,58.863,11134.0
2015-12-04 10:10:00,75.08,75.51,74.99,75.51,1600.0,58.8317,59.1686,58.7611,59.1686,1600.0
2015-12-04 10:15:00,75.7,75.96,75.7,75.96,800.0,59.3175,59.5212,59.3175,59.5212,800.0
2015-12-04 10:20:00,76.04,76.26,75.85,76.26,1200.0,59.5839,59.7563,59.435,59.7563,1200.0
2015-12-04 10:25:00,76.19,76.29,76.09,76.29,900.0,59.7014,59.7798,59.6231,59.7798,900.0
2015-12-04 10:30:00,76.18,76.23,76.18,76.23,300.0,59.6936,59.7328,59.6936,59.7328,300.0
2015-12-04 10:35:00,76.32,76.72,76.32,76.72,600.0,59.8033,60.1167,59.8033,60.1167,600.0
2015-12-04 10:40:00,76.75,76.84,76.67,76.84,600.0,60.1403,60.2108,60.0776,60.2108,600.0
2015-12-04 10:45:00,76.87,77.32,76.87,77.32,1600.0,60.2343,60.5869,60.2343,60.5869,1600.0
2015-12-04 10:50:00,77.41,77.5,77.35,77.5,400.0,60.6574,60.7279,60.6104,60.7279,400.0
2015-12-04 10:55:00,77.55,77.55,77.32,77.4,1100.0,60.7671,60.7671,60.5869,60.6496,1100.0
2015-12-04 11:00:00,77.42,77.44,77.42,77.43,300.0,60.6653,60.6809,60.6653,60.6731,300.0
2015-12-04 11:05:00,77.5,78.1,77.5,78.09,900.0,60.7279,61.1981,60.7279,61.1903,900.0
2015-12-04 11:10:00,78.05,78.05,77.64,77.64,500.0,61.1589,61.1589,60.8376,60.8376,500.0
2015-12-04 11:15:00,77.6,77.6,77.44,77.47,600.0,60.8063,60.8063,60.6809,60.7044,600.0
2015-12-04 11:20:00,77.4,77.7,77.39,77.7,1100.0,60.6496,60.8847,60.6417,60.8847,1100.0
2015-12-04 11:25:00,77.69,77.69,76.99,76.99,2200.0,60.8768,60.8768,60.3283,60.3283,2200.0
2015-12-04 11:30:00,77.0,77.13,76.94,77.13,1535.0,60.3361,60.438,60.2891,60.438,1535.0
2015-12-04 11:35:00,77.06,77.08,77.05,77.05,300.0,60.3832,60.3988,60.3753,60.3753,300.0
2015-12-04 11:40:00,76.97,76.97,76.71,76.77,3350.0,60.3126,60.3126,60.1089,60.1559,3350.0
2015-12-04 11:45:00,76.92,76.98,76.92,76.98,700.0,60.2735,60.3205,60.2735,60.3205,700.0
2015-12-04 11:50:00,77.24,77.33,77.15,77.33,1129.0,60.5242,60.5947,60.4537,60.5947,1129.0
2015-12-04 11:55:00,77.36,77.59,77.35,77.43,1100.0,60.6182,60.7985,60.6104,60.6731,1100.0
2015-12-04 12:00:00,77.64,77.65,77.48,77.48,500.0,60.8376,60.8455,60.7123,60.7123,500.0
2015-12-04 12:05:00,77.6,77.83,77.6,77.8,700.0,60.8063,60.9865,60.8063,60.963,700.0
2015-12-04 12:10:00,77.85,78.04,77.85,77.88,1205.0,61.0022,61.1511,61.0022,61.0257,1205.0
2015-12-04 12:15:00,77.85,77.85,77.7,77.7,600.0,61.0022,61.0022,60.8847,60.8847,600.0
2015-12-04 12:20:00,77.47,77.49,77.32,77.37,3007.0,60.7044,60.7201,60.5869,60.6261,3007.0
2015-12-04 12:25:00,77.43,77.52,77.32,77.32,700.0,60.6731,60.7436,60.5869,60.5869,700.0
2015-12-04 12:30:00,77.43,77.63,77.43,77.63,2539.0,60.6731,60.8298,60.6731,60.8298,2539.0
2015-12-04 12:35:00,77.77,77.77,77.52,77.56,900.0,60.9395,60.9395,60.7436,60.775,900.0
2015-12-04 12:40:00,77.51,77.61,77.47,77.53,1400.0,60.7358,60.8141,60.7044,60.7514,1400.0
2015-12-04 12:45:00,77.43,77.43,77.11,77.11,900.0,60.6731,60.6731,60.4223,60.4223,900.0
2015-12-04 12:50:00,77.14,77.18,77.03,77.04,2387.0,60.4458,60.4772,60.3597,60.3675,2387.0
2015-12-04 12:55:00,76.98,77.2,76.98,77.2,1200.0,60.3205,60.4929,60.3205,60.4929,1200.0
2015-12-04 13:00:00,77.23,77.4,77.23,77.34,763.0,60.5164,60.6496,60.5164,60.6026,763.0
2015-12-04 13:05:00,77.34,77.34,77.27,77.27,400.0,60.6026,60.6026,60.5477,60.5477,400.0
2015-12-04 13:10:00,77.31,77.34,77.09,77.09,500.0,60.5791,60.6026,60.4067,60.4067,500.0
2015-12-04 13:15:00,76.99,77.13,76.99,77.13,600.0,60.3283,60.438,60.3283,60.438,600.0
2015-12-04 13:20:00,76.9,76.9,76.75,76.76,300.0,60.2578,60.2578,60.1403,60.1481,300.0
2015-12-04 13:25:00,76.75,76.75,76.67,76.67,500.0,60.1403,60.1403,60.0776,60.0776,500.0
2015-12-04 13:30:00,76.64,76.86,76.64,76.86,700.0,60.0541,60.2264,60.0541,60.2264,700.0
2015-12-04 13:35:00,76.69,76.69,76.42,76.42,600.0,60.0932,60.0932,59.8817,59.8817,600.0
2015-12-04 13:40:00,76.35,76.4,76.3,76.39,1212.0,59.8268,59.866,59.7876,59.8582,1212.0
2015-12-04 13:45:00,76.41,76.41,76.26,76.31,700.0,59.8738,59.8738,59.7563,59.7955,700.0
2015-12-04 13:50:00,76.45,76.83,76.45,76.83,1000.0,59.9052,60.2029,59.9052,60.2029,1000.0
2015-12-04 13:55:00,76.82,76.82,76.81,76.81,300.0,60.1951,60.1951,60.1873,60.1873,300.0
2015-12-04 14:00:00,76.58,76.76,76.58,76.76,700.0,60.007,60.1481,60.007,60.1481,700.0
2015-12-04 14:05:00,76.73,76.73,76.6,76.66,1100.0,60.1246,60.1246,60.0227,60.0697,1100.0
2015-12-04 14:10:00,76.65,76.65,76.51,76.54,1200.0,60.0619,60.0619,59.9522,59.9757,1200.0
2015-12-04 14:15:00,76.38,76.38,76.26,76.26,2498.0,59.8503,59.8503,59.7563,59.7563,2498.0
2015-12-04 14:20:00,76.22,76.23,76.18,76.2,1100.0,59.7249,59.7328,59.6936,59.7093,1100.0
2015-12-04 14:25:00,76.23,76.35,76.18,76.35,1600.0,59.7328,59.8268,59.6936,59.8268,1600.0
2015-12-04 14:30:00,76.29,76.41,76.29,76.34,1400.0,59.7798,59.8738,59.7798,59.819,1400.0
2015-12-04 14:35:00,76.36,76.39,76.3,76.34,1000.0,59.8347,59.8582,59.7876,59.819,1000.0
2015-12-04 14:40:00,76.32,76.43,76.27,76.43,1000.0,59.8033,59.8895,59.7641,59.8895,1000.0
2015-12-04 14:45:00,76.61,76.65,76.56,76.65,800.0,60.0305,60.0619,59.9914,60.0619,800.0
2015-12-04 14:50:00,76.65,76.74,76.61,76.73,1500.0,60.0619,60.1324,60.0305,60.1246,1500.0
2015-12-04 14:55:00,76.74,76.89,76.69,76.89,900.0,60.1324,60.25,60.0932,60.25,900.0
2015-12-04 15:00:00,76.8,76.8,76.47,76.47,1200.0,60.1794,60.1794,59.9208,59.9208,1200.0
2015-12-04 15:05:00,76.42,76.46,76.32,76.41,2600.0,59.8817,59.913,59.8033,59.8738,2600.0
2015-12-04 15:10:00,76.41,76.47,76.38,76.43,2200.0,59.8738,59.9208,59.8503,59.8895,2200.0
2015-12-04 15:15:00,76.39,76.49,76.39,76.45,2079.0,59.8582,59.9365,59.8582,59.9052,2079.0
2015-12-04 15:20:00,76.37,76.39,76.34,76.34,1607.0,59.8425,59.8582,59.819,59.819,1607.0
2015-12-04 15:25:00,76.27,76.44,76.27,76.43,3200.0,59.7641,59.8973,59.7641,59.8895,3200.0
2015-12-04 15:30:00,76.38,76.46,76.37,76.4,2198.0,59.8503,59.913,59.8425,59.866,2198.0
2015-12-04 15:35:00,76.41,76.41,76.31,76.36,3273.0,59.8738,59.8738,59.7955,59.8347,3273.0
2015-12-04 15:40:00,76.35,76.49,76.35,76.45,2200.0,59.8268,59.9365,59.8268,59.9052,2200.0
2015-12-04 15:45:00,76.43,76.44,76.34,76.42,3900.0,59.8895,59.8973,59.819,59.8817,3900.0
2015-12-04 15:50:00,76.36,76.38,76.23,76.23,5700.0,59.8347,59.8503,59.7328,59.7328,5700.0
2015-12-04 15:55:00,76.23,76.33,76.16,76.26,2700.0,59.7328,59.8111,59.6779,59.7563,2700.0
2015-12-07 09:30:00,73.95,74.24,73.93,73.93,1300.0,57.9462,58.1734,57.9305,57.9305,1300.0
2015-12-07 09:35:00,73.97,73.98,73.34,73.34,3858.0,57.9619,57.9697,57.4682,57.4682,3858.0
2015-12-07 09:40:00,73.3,73.38,72.82,73.38,1109.0,57.4369,57.4996,57.0608,57.4996,1109.0
2015-12-07 09:45:00,74.1,74.1,73.54,73.64,1138.0,58.0637,58.0637,57.6249,57.7033,1138.0
2015-12-07 09:50:00,73.63,73.9,73.63,73.72,400.0,57.6955,57.907,57.6955,57.766,400.0
2015-12-07 09:55:00,73.36,73.36,73.36,73.36,100.0,57.4839,57.4839,57.4839,57.4839,100.0
2015-12-07 10:00:00,73.2,73.22,72.92,73.0,1500.0,57.3585,57.3742,57.1391,57.2018,1500.0
2015-12-07 10:05:00,72.94,72.97,72.52,72.82,1300.0,57.1548,57.1783,56.8257,57.0608,1300.0
2015-12-07 10:10:00,72.85,73.21,72.85,72.94,1300.0,57.0843,57.3664,57.0843,57.1548,1300.0
2015-12-07 10:15:00,72.98,73.09,72.98,73.04,500.0,57.1861,57.2723,57.1861,57.2331,500.0
2015-12-07 10:20:00,72.81,72.81,72.81,72.81,100.0,57.0529,57.0529,57.0529,57.0529,100.0
2015-12-07 10:25:00,72.72,72.85,72.68,72.85,1200.0,56.9824,57.0843,56.9511,57.0843,1200.0
2015-12-07 10:30:00,72.91,72.96,72.81,72.93,1800.0,57.1313,57.1705,57.0529,57.147,1800.0
2015-12-07 10:35:00,72.87,72.87,72.49,72.49,1000.0,57.0999,57.0999,56.8022,56.8022,1000.0
2015-12-07 10:40:00,72.49,72.51,71.9,71.9,1900.0,56.8022,56.8178,56.3399,56.3399,1900.0
2015-12-07 10:45:00,71.78,71.83,71.53,71.68,2455.0,56.2458,56.285,56.0499,56.1675,2455.0
2015-12-07 10:50:00,71.72,72.09,71.72,72.01,2000.0,56.1988,56.4887,56.1988,56.4261,2000.0
2015-12-07 10:55:00,71.94,72.03,71.81,72.03,1060.0,56.3712,56.4417,56.2693,56.4417,1060.0
2015-12-07 11:00:00,72.05,72.35,71.97,72.34,1898.0,56.4574,56.6925,56.3947,56.6846,1898.0
2015-12-07 11:05:00,72.25,72.45,72.25,72.34,1300.0,56.6141,56.7708,56.6141,56.6846,1300.0
2015-12-07 11:10:00,72.24,72.26,71.94,71.94,2200.0,56.6063,56.6219,56.3712,56.3712,2200.0
2015-12-07 11:15:00,72.03,72.05,72.01,72.05,400.0,56.4417,56.4574,56.4261,56.4574,400.0
2015-12-07 11:20:00,72.07,72.17,72.07,72.17,200.0,56.4731,56.5514,56.4731,56.5514,200.0
2015-12-07 11:25:00,72.04,72.1,71.66,71.74,800.0,56.4496,56.4966,56.1518,56.2145,800.0
2015-12-07 11:30:00,71.68,71.84,71.68,71.72,400.0,56.1675,56.2928,56.1675,56.1988,400.0
2015-12-07 11:35:00,71.72,71.97,71.67,71.96,2081.0,56.1988,56.3947,56.1596,56.3869,2081.0
2015-12-07 11:40:00,72.05,72.05,71.95,71.95,500.0,56.4574,56.4574,56.379,56.379,500.0
2015-12-07 11:45:00,72.01,72.01,71.99,71.99,500.0,56.4261,56.4261,56.4104,56.4104,500.0
2015-12-07 11:50:00,71.95,71.95,71.85,71.88,700.0,56.379,56.379,56.3007,56.3242,700.0
2015-12-07 11:55:00,71.82,72.0,71.82,71.88,1300.0,56.2772,56.4182,56.2772,56.3242,1300.0
2015-12-07 12:00:00,71.8,71.85,71.77,71.77,1222.0,56.2615,56.3007,56.238,56.238,1222.0
2015-12-07 12:05:00,71.71,71.85,71.66,71.76,1097.0,56.191,56.3007,56.1518,56.2302,1097.0
2015-12-07 12:10:00,71.64,71.88,71.64,71.88,400.0,56.1361,56.3242,56.1361,56.3242,400.0
2015-12-07 12:15:00,71.8,71.86,71.75,71.76,1000.0,56.2615,56.3085,56.2223,56.2302,1000.0
2015-12-07 12:20:00,71.79,71.79,71.66,71.68,800.0,56.2537,56.2537,56.1518,56.1675,800.0
2015-12-07 12:25:00,71.72,71.89,71.72,71.89,800.0,56.1988,56.332,56.1988,56.332,800.0
2015-12-07 12:30:00,71.82,71.82,71.73,71.75,700.0,56.2772,56.2772,56.2066,56.2223,700.0
2015-12-07 12:35:00,71.76,72.07,71.74,72.07,1300.0,56.2302,56.4731,56.2145,56.4731,1300.0
2015-12-07 12:40:00,72.25,72.25,72.0,72.16,1900.0,56.6141,56.6141,56.4182,56.5436,1900.0
2015-12-07 12:45:00,72.18,72.29,72.18,72.2,1000.0,56.5593,56.6455,56.5593,56.5749,1000.0
2015-12-07 12:50:00,72.23,72.31,72.02,72.02,700.0,56.5984,56.6611,56.4339,56.4339,700.0
2015-12-07 12:55:00,72.0,72.08,71.98,72.0,1300.0,56.4182,56.4809,56.4025,56.4182,1300.0
2015-12-07 13:00:00,72.1,72.1,71.78,71.96,1300.0,56.4966,56.4966,56.2458,56.3869,1300.0
2015-12-07 13:05:00,72.07,72.34,72.07,72.34,800.0,56.4731,56.6846,56.4731,56.6846,800.0
2015-12-07 13:10:00,72.35,72.42,72.33,72.39,600.0,56.6925,56.7473,56.6768,56.7238,600.0
2015-12-07 13:15:00,72.42,72.43,72.42,72.43,300.0,56.7473,56.7552,56.7473,56.7552,300.0
2015-12-07 13:20:00,72.41,72.57,72.4,72.57,800.0,56.7395,56.8649,56.7317,56.8649,800.0
2015-12-07 13:25:00,72.6,72.75,72.56,72.73,812.0,56.8884,57.0059,56.857,56.9902,812.0
2015-12-07 13:30:00,72.61,72.85,72.59,72.81,1642.0,56.8962,57.0843,56.8805,57.0529,1642.0
2015-12-07 13:35:00,72.84,73.04,72.77,73.04,900.0,57.0764,57.2331,57.0216,57.2331,900.0
2015-12-07 13:40:00,73.0,73.0,72.73,72.73,1000.0,57.2018,57.2018,56.9902,56.9902,1000.0
2015-12-07 13:45:00,72.79,72.8,72.62,72.75,1395.0,57.0372,57.0451,56.904,57.0059,1395.0
2015-12-07 13:50:00,72.77,72.85,72.71,72.71,2283.0,57.0216,57.0843,56.9746,56.9746,2283.0
2015-12-07 13:55:00,72.64,72.85,72.55,72.85,1300.0,56.9197,57.0843,56.8492,57.0843,1300.0
2015-12-07 14:00:00,72.96,73.01,72.8,73.01,894.0,57.1705,57.2096,57.0451,57.2096,894.0
2015-12-07 14:05:00,73.0,73.04,72.89,72.95,1795.0,57.2018,57.2331,57.1156,57.1626,1795.0
2015-12-07 14:10:00,73.04,73.19,73.0,73.19,1300.0,57.2331,57.3507,57.2018,57.3507,1300.0
2015-12-07 14:15:00,73.07,73.07,73.07,73.07,100.0,57.2567,57.2567,57.2567,57.2567,100.0
2015-12-07 14:20:00,73.1,73.18,73.1,73.17,700.0,57.2802,57.3428,57.2802,57.335,700.0
2015-12-07 14:25:00,73.16,73.24,73.14,73.21,1100.0,57.3272,57.3899,57.3115,57.3664,1100.0
2015-12-07 14:30:00,73.21,73.34,73.2,73.23,2100.0,57.3664,57.4682,57.3585,57.382,2100.0
2015-12-07 14:35:00,73.19,73.28,73.09,73.28,3525.0,57.3507,57.4212,57.2723,57.4212,3525.0
2015-12-07 14:40:00,73.27,73.27,73.04,73.11,1300.0,57.4134,57.4134,57.2331,57.288,1300.0
2015-12-07 14:45:00,73.08,73.23,73.08,73.23,1100.0,57.2645,57.382,57.2645,57.382,1100.0
2015-12-07 14:50:00,73.07,73.24,73.07,73.18,1200.0,57.2567,57.3899,57.2567,57.3428,1200.0
2015-12-07 14:55:00,73.17,73.22,73.13,73.22,1700.0,57.335,57.3742,57.3037,57.3742,1700.0
2015-12-07 15:00:00,73.18,73.2,73.0,73.14,1800.0,57.3428,57.3585,57.2018,57.3115,1800.0
2015-12-07 15:05:00,73.17,73.22,73.11,73.19,2331.0,57.335,57.3742,57.288,57.3507,2331.0
2015-12-07 15:10:00,73.13,73.13,72.94,73.04,2700.0,57.3037,57.3037,57.1548,57.2331,2700.0
2015-12-07 15:15:00,73.02,73.14,73.0,73.13,2858.0,57.2175,57.3115,57.2018,57.3037,2858.0
2015-12-07 15:20:00,73.11,73.21,73.09,73.18,4800.0,57.288,57.3664,57.2723,57.3428,4800.0
2015-12-07 15:25:00,73.22,73.22,73.08,73.12,2800.0,57.3742,57.3742,57.2645,57.2958,2800.0
2015-12-07 15:30:00,73.16,73.21,73.08,73.19,5721.0,57.3272,57.3664,57.2645,57.3507,5721.0
2015-12-07 15:35:00,73.12,73.18,73.1,73.11,6558.0,57.2958,57.3428,57.2802,57.288,6558.0
2015-12-07 15:40:00,73.11,73.3,73.08,73.26,6296.0,57.288,57.4369,57.2645,57.4055,6296.0
2015-12-07 15:45:00,73.28,73.37,73.2,73.35,9394.0,57.4212,57.4917,57.3585,57.4761,9394.0
2015-12-07 15:50:00,73.34,73.5,73.24,73.5,9242.0,57.4682,57.5936,57.3899,57.5936,9242.0
2015-12-07 15:55:00,73.49,73.87,73.49,73.86,13029.0,57.5858,57.8835,57.5858,57.8757,13029.0
2015-12-08 09:30:00,72.64,72.64,72.24,72.31,800.0,56.9197,56.9197,56.6063,56.6611,800.0
2015-12-08 09:35:00,73.2,73.59,73.18,73.24,850.0,57.3585,57.6641,57.3428,57.3899,850.0
2015-12-08 09:40:00,73.03,73.83,73.03,73.59,2000.0,57.2253,57.8522,57.2253,57.6641,2000.0
2015-12-08 09:45:00,73.87,74.82,73.84,74.67,6122.0,57.8835,58.6279,57.86,58.5104,6122.0
2015-12-08 09:50:00,74.51,74.71,74.29,74.29,3118.0,58.385,58.5417,58.2126,58.2126,3118.0
2015-12-08 09:55:00,73.92,74.21,73.92,74.13,1000.0,57.9227,58.1499,57.9227,58.0873,1000.0
2015-12-08 10:00:00,74.0,74.5,74.0,74.24,2534.0,57.9854,58.3772,57.9854,58.1734,2534.0
2015-12-08 10:05:00,74.2,74.49,74.2,74.25,1500.0,58.1421,58.3693,58.1421,58.1813,1500.0
2015-12-08 10:10:00,74.11,74.11,73.77,73.77,1500.0,58.0716,58.0716,57.8052,57.8052,1500.0
2015-12-08 10:15:00,73.88,74.1,73.55,73.56,1700.0,57.8914,58.0637,57.6328,57.6406,1700.0
2015-12-08 10:20:00,73.52,73.68,73.47,73.68,1325.0,57.6093,57.7346,57.5701,57.7346,1325.0
2015-12-08 10:25:00,73.59,73.63,73.52,73.62,2200.0,57.6641,57.6955,57.6093,57.6876,2200.0
2015-12-08 10:30:00,73.69,74.27,73.69,74.27,900.0,57.7425,58.197,57.7425,58.197,900.0
2015-12-08 10:35:00,74.17,74.26,74.12,74.26,800.0,58.1186,58.1891,58.0794,58.1891,800.0
2015-12-08 10:40:00,74.35,74.6,74.35,74.6,1513.0,58.2596,58.4555,58.2596,58.4555,1513.0
2015-12-08 10:45:00,74.67,75.04,74.67,75.04,1450.0,58.5104,58.8003,58.5104,58.8003,1450.0
2015-12-08 10:50:00,75.02,75.28,74.95,75.28,2500.0,58.7846,58.9884,58.7298,58.9884,2500.0
2015-12-08 10:55:00,75.22,75.22,75.07,75.19,2298.0,58.9414,58.9414,58.8238,58.9179,2298.0
2015-12-08 11:00:00,75.24,75.65,75.24,75.46,9024.0,58.957,59.2783,58.957,59.1294,9024.0
2015-12-08 11:05:00,75.43,75.47,75.16,75.24,2439.0,59.1059,59.1373,58.8943,58.957,2439.0
2015-12-08 11:10:00,75.24,75.29,74.79,74.93,3017.0,58.957,58.9962,58.6044,58.7141,3017.0
2015-12-08 11:15:00,74.93,75.2,74.62,75.2,2800.0,58.7141,58.9257,58.4712,58.9257,2800.0
2015-12-08 11:20:00,75.11,75.19,75.0,75.13,2300.0,58.8552,58.9179,58.769,58.8708,2300.0
2015-12-08 11:25:00,75.24,75.49,75.21,75.37,1700.0,58.957,59.1529,58.9335,59.0589,1700.0
2015-12-08 11:30:00,75.25,75.32,75.0,75.11,1900.0,58.9649,59.0197,58.769,58.8552,1900.0
2015-12-08 11:35:00,75.13,75.31,75.04,75.16,2336.0,58.8708,59.0119,58.8003,58.8943,2336.0
2015-12-08 11:40:00,75.11,75.41,75.06,75.18,3500.0,58.8552,59.0902,58.816,58.91,3500.0
2015-12-08 11:45:00,75.21,75.23,75.03,75.18,3300.0,58.9335,58.9492,58.7925,58.91,3300.0
2015-12-08 11:50:00,75.06,75.41,75.05,75.41,2000.0,58.816,59.0902,58.8082,59.0902,2000.0
2015-12-08 11:55:00,75.45,75.5,75.45,75.5,800.0,59.1216,59.1608,59.1216,59.1608,800.0
2015-12-08 12:00:00,75.48,75.59,75.36,75.36,1100.0,59.1451,59.2313,59.0511,59.0511,1100.0
2015-12-08 12:05:00,75.39,75.64,75.39,75.51,1600.0,59.0746,59.2705,59.0746,59.1686,1600.0
2015-12-08 12:10:00,75.45,75.45,75.39,75.45,1500.0,59.1216,59.1216,59.0746,59.1216,1500.0
2015-12-08 12:15:00,75.4,75.45,75.29,75.33,1600.0,59.0824,59.1216,58.9962,59.0276,1600.0
2015-12-08 12:20:00,75.47,75.48,75.42,75.42,1200.0,59.1373,59.1451,59.0981,59.0981,1200.0
2015-12-08 12:25:00,75.38,75.43,75.34,75.35,1800.0,59.0667,59.1059,59.0354,59.0432,1800.0
2015-12-08 12:30:00,75.34,75.34,75.01,75.01,2200.0,59.0354,59.0354,58.7768,58.7768,2200.0
2015-12-08 12:35:00,75.03,75.04,74.92,74.99,1700.0,58.7925,58.8003,58.7063,58.7611,1700.0
2015-12-08 12:40:00,74.96,74.96,74.88,74.88,1749.0,58.7376,58.7376,58.6749,58.6749,1749.0
2015-12-08 12:45:00,74.98,75.11,74.98,74.98,1720.0,58.7533,58.8552,58.7533,58.7533,1720.0
2015-12-08 12:50:00,74.87,75.08,74.87,75.03,700.0,58.6671,58.8317,58.6671,58.7925,700.0
2015-12-08 12:55:00,75.15,75.19,74.87,74.91,1400.0,58.8865,58.9179,58.6671,58.6985,1400.0
2015-12-08 13:00:00,74.86,74.86,74.67,74.75,800.0,58.6593,58.6593,58.5104,58.5731,800.0
2015-12-08 13:05:00,74.75,74.81,74.64,74.8,2500.0,58.5731,58.6201,58.4869,58.6123,2500.0
2015-12-08 13:10:00,74.84,74.93,74.84,74.89,600.0,58.6436,58.7141,58.6436,58.6828,600.0
2015-12-08 13:15:00,75.03,75.03,74.85,74.85,500.0,58.7925,58.7925,58.6514,58.6514,500.0
2015-12-08 13:20:00,74.78,74.81,74.76,74.81,1200.0,58.5966,58.6201,58.5809,58.6201,1200.0
2015-12-08 13:25:00,75.03,75.08,75.03,75.08,200.0,58.7925,58.8317,58.7925,58.8317,200.0
2015-12-08 13:30:00,75.45,75.63,75.45,75.63,300.0,59.1216,59.2626,59.1216,59.2626,300.0
2015-12-08 13:35:00,75.6,75.63,75.41,75.43,700.0,59.2391,59.2626,59.0902,59.1059,700.0
2015-12-08 13:40:00,75.36,75.4,75.27,75.27,400.0,59.0511,59.0824,58.9805,58.9805,400.0
2015-12-08 13:45:00,75.37,75.38,75.28,75.28,700.0,59.0589,59.0667,58.9884,58.9884,700.0
2015-12-08 13:50:00,75.18,75.38,75.15,75.38,700.0,58.91,59.0667,58.8865,59.0667,700.0
2015-12-08 13:55:00,75.38,75.4,75.38,75.4,200.0,59.0667,59.0824,59.0667,59.0824,200.0
2015-12-08 14:00:00,75.26,75.57,75.26,75.57,700.0,58.9727,59.2156,58.9727,59.2156,700.0
2015-12-08 14:05:00,75.66,75.74,75.65,75.74,1100.0,59.2861,59.3488,59.2783,59.3488,1100.0
2015-12-08 14:10:00,75.72,75.72,75.4,75.4,1300.0,59.3332,59.3332,59.0824,59.0824,1300.0
2015-12-08 14:15:00,75.4,75.5,75.4,75.5,1500.0,59.0824,59.1608,59.0824,59.1608,1500.0
2015-12-08 14:20:00,75.47,75.47,75.12,75.12,3700.0,59.1373,59.1373,58.863,58.863,3700.0
2015-12-08 14:25:00,75.13,75.13,75.06,75.06,1100.0,58.8708,58.8708,58.816,58.816,1100.0
2015-12-08 14:30:00,74.97,75.09,74.91,74.92,3000.0,58.7455,58.8395,58.6985,58.7063,3000.0
2015-12-08 14:35:00,74.89,74.9,74.86,74.89,600.0,58.6828,58.6906,58.6593,58.6828,600.0
2015-12-08 14:40:00,74.84,74.84,74.6,74.67,1500.0,58.6436,58.6436,58.4555,58.5104,1500.0
2015-12-08 14:45:00,74.68,74.68,74.55,74.63,1500.0,58.5182,58.5182,58.4164,58.479,1500.0
2015-12-08 14:50:00,74.64,74.71,74.59,74.71,1100.0,58.4869,58.5417,58.4477,58.5417,1100.0
2015-12-08 14:55:00,74.79,74.9,74.76,74.79,1600.0,58.6044,58.6906,58.5809,58.6044,1600.0
2015-12-08 15:00:00,74.73,74.79,74.65,74.79,900.0,58.5574,58.6044,58.4947,58.6044,900.0
2015-12-08 15:05:00,74.85,75.0,74.85,74.98,600.0,58.6514,58.769,58.6514,58.7533,600.0
2015-12-08 15:10:00,74.99,74.99,74.79,74.79,1100.0,58.7611,58.7611,58.6044,58.6044,1100.0
2015-12-08 15:15:00,74.77,74.83,74.74,74.74,900.0,58.5887,58.6358,58.5652,58.5652,900.0
2015-12-08 15:20:00,74.69,74.74,74.69,74.71,900.0,58.5261,58.5652,58.5261,58.5417,900.0
2015-12-08 15:25:00,74.76,74.8,74.68,74.8,1800.0,58.5809,58.6123,58.5182,58.6123,1800.0
2015-12-08 15:30:00,74.87,75.25,74.87,75.25,1000.0,58.6671,58.9649,58.6671,58.9649,1000.0
2015-12-08 15:35:00,75.25,75.25,75.06,75.08,1750.0,58.9649,58.9649,58.816,58.8317,1750.0
2015-12-08 15:40:00,75.06,75.08,74.91,74.95,2357.0,58.816,58.8317,58.6985,58.7298,2357.0
2015-12-08 15:45:00,74.93,74.93,74.74,74.81,1803.0,58.7141,58.7141,58.5652,58.6201,1803.0
2015-12-08 15:50:00,74.84,74.91,74.76,74.78,4421.0,58.6436,58.6985,58.5809,58.5966,4421.0
2015-12-08 15:55:00,74.74,74.98,74.74,74.96,1200.0,58.5652,58.7533,58.5652,58.7376,1200.0
2015-12-09 09:30:00,76.29,76.46,76.29,76.46,300.0,59.7798,59.913,59.7798,59.913,300.0
2015-12-09 09:35:00,76.48,76.54,76.43,76.54,1300.0,59.9287,59.9757,59.8895,59.9757,1300.0
2015-12-09 09:40:00,76.63,76.9,76.4,76.4,2300.0,60.0462,60.2578,59.866,59.866,2300.0
2015-12-09 09:45:00,76.46,77.0,76.42,76.8,10439.0,59.913,60.3361,59.8817,60.1794,10439.0
2015-12-09 09:50:00,76.72,76.72,76.23,76.23,700.0,60.1167,60.1167,59.7328,59.7328,700.0
2015-12-09 09:55:00,76.16,76.16,76.01,76.09,700.0,59.6779,59.6779,59.5604,59.6231,700.0
2015-12-09 10:00:00,76.64,76.81,76.64,76.81,600.0,60.0541,60.1873,60.0541,60.1873,600.0
2015-12-09 10:05:00,77.0,77.05,76.87,76.87,1658.0,60.3361,60.3753,60.2343,60.2343,1658.0
2015-12-09 10:10:00,77.06,77.29,77.04,77.28,1100.0,60.3832,60.5634,60.3675,60.5556,1100.0
2015-12-09 10:15:00,77.3,77.71,77.3,77.69,800.0,60.5712,60.8925,60.5712,60.8768,800.0
2015-12-09 10:20:00,77.55,77.83,77.55,77.83,800.0,60.7671,60.9865,60.7671,60.9865,800.0
2015-12-09 10:25:00,77.74,77.76,77.33,77.33,1200.0,60.916,60.9317,60.5947,60.5947,1200.0
2015-12-09 10:30:00,77.27,78.36,77.27,78.26,7386.0,60.5477,61.4018,60.5477,61.3235,7386.0
2015-12-09 10:35:00,78.24,78.25,78.05,78.1,1800.0,61.3078,61.3156,61.1589,61.1981,1800.0
2015-12-09 10:40:00,78.0,78.13,77.82,78.13,2400.0,61.1197,61.2216,60.9787,61.2216,2400.0
2015-12-09 10:45:00,78.2,78.35,77.75,77.75,1950.0,61.2765,61.394,60.9238,60.9238,1950.0
2015-12-09 10:50:00,77.72,77.76,77.52,77.6,1622.0,60.9003,60.9317,60.7436,60.8063,1622.0
2015-12-09 10:55:00,77.64,77.86,77.64,77.8,1400.0,60.8376,61.01,60.8376,60.963,1400.0
2015-12-09 11:00:00,77.9,77.91,77.44,77.66,2400.0,61.0414,61.0492,60.6809,60.8533,2400.0
2015-12-09 11:05:00,77.58,77.62,77.44,77.44,1100.0,60.7906,60.822,60.6809,60.6809,1100.0
2015-12-09 11:10:00,77.4,77.5,77.29,77.42,1700.0,60.6496,60.7279,60.5634,60.6653,1700.0
2015-12-09 11:15:00,77.36,77.36,77.23,77.24,900.0,60.6182,60.6182,60.5164,60.5242,900.0
2015-12-09 11:20:00,77.22,77.28,77.22,77.25,600.0,60.5085,60.5556,60.5085,60.532,600.0
2015-12-09 11:25:00,77.14,77.15,76.98,76.98,800.0,60.4458,60.4537,60.3205,60.3205,800.0
2015-12-09 11:30:00,77.0,77.18,76.97,76.97,1100.0,60.3361,60.4772,60.3126,60.3126,1100.0
2015-12-09 11:35:00,76.88,77.03,76.88,77.03,2060.0,60.2421,60.3597,60.2421,60.3597,2060.0
2015-12-09 11:40:00,77.17,77.17,76.6,76.6,300.0,60.4694,60.4694,60.0227,60.0227,300.0
2015-12-09 11:45:00,76.58,76.58,76.33,76.35,2000.0,60.007,60.007,59.8111,59.8268,2000.0
2015-12-09 11:50:00,76.41,76.52,76.41,76.47,500.0,59.8738,59.96,59.8738,59.9208,500.0
2015-12-09 11:55:00,76.47,76.47,76.12,76.25,2000.0,59.9208,59.9208,59.6466,59.7485,2000.0
2015-12-09 12:00:00,76.27,76.29,76.13,76.13,600.0,59.7641,59.7798,59.6544,59.6544,600.0
2015-12-09 12:05:00,76.23,76.25,76.22,76.22,400.0,59.7328,59.7485,59.7249,59.7249,400.0
2015-12-09 12:10:00,76.43,76.53,76.37,76.46,1800.0,59.8895,59.9679,59.8425,59.913,1800.0
2015-12-09 12:15:00,76.63,76.74,76.54,76.54,1200.0,60.0462,60.1324,59.9757,59.9757,1200.0
2015-12-09 12:20:00,76.46,76.5,76.3,76.49,2900.0,59.913,59.9444,59.7876,59.9365,2900.0
2015-12-09 12:25:00,76.51,76.52,76.39,76.48,2600.0,59.9522,59.96,59.8582,59.9287,2600.0
2015-12-09 12:30:00,76.45,76.45,76.17,76.17,600.0,59.9052,59.9052,59.6858,59.6858,600.0
2015-12-09 12:35:00,76.09,76.23,76.09,76.09,1000.0,59.6231,59.7328,59.6231,59.6231,1000.0
2015-12-09 12:40:00,76.11,76.17,75.95,76.17,600.0,59.6388,59.6858,59.5134,59.6858,600.0
2015-12-09 12:45:00,76.33,76.35,76.25,76.3,700.0,59.8111,59.8268,59.7485,59.7876,700.0
2015-12-09 12:50:00,76.42,76.47,76.34,76.38,3100.0,59.8817,59.9208,59.819,59.8503,3100.0
2015-12-09 12:55:00,76.39,76.42,76.23,76.38,2000.0,59.8582,59.8817,59.7328,59.8503,2000.0
2015-12-09 13:00:00,76.54,76.98,76.54,76.85,700.0,59.9757,60.3205,59.9757,60.2186,700.0
2015-12-09 13:05:00,76.76,76.83,76.53,76.83,1163.0,60.1481,60.2029,59.9679,60.2029,1163.0
2015-12-09 13:10:00,76.73,76.81,76.7,76.81,3083.0,60.1246,60.1873,60.1011,60.1873,3083.0
2015-12-09 13:15:00,76.78,76.92,76.59,76.75,2300.0,60.1638,60.2735,60.0149,60.1403,2300.0
2015-12-09 13:20:00,76.67,76.79,76.57,76.72,1423.0,60.0776,60.1716,59.9992,60.1167,1423.0
2015-12-09 13:25:00,76.76,76.91,76.72,76.83,1300.0,60.1481,60.2656,60.1167,60.2029,1300.0
2015-12-09 13:30:00,76.6,76.75,76.6,76.67,1674.0,60.0227,60.1403,60.0227,60.0776,1674.0
2015-12-09 13:35:00,76.64,76.64,76.37,76.37,1200.0,60.0541,60.0541,59.8425,59.8425,1200.0
2015-12-09 13:40:00,76.32,76.32,76.02,76.07,900.0,59.8033,59.8033,59.5682,59.6074,900.0
2015-12-09 13:45:00,76.11,76.13,76.11,76.13,600.0,59.6388,59.6544,59.6388,59.6544,600.0
2015-12-09 13:50:00,76.11,76.37,76.11,76.37,1100.0,59.6388,59.8425,59.6388,59.8425,1100.0
2015-12-09 13:55:00,76.32,76.42,76.22,76.22,700.0,59.8033,59.8817,59.7249,59.7249,700.0
2015-12-09 14:00:00,76.09,76.11,76.0,76.0,500.0,59.6231,59.6388,59.5526,59.5526,500.0
2015-12-09 14:05:00,75.97,76.05,75.93,75.93,800.0,59.5291,59.5917,59.4977,59.4977,800.0
2015-12-09 14:10:00,75.88,76.01,75.88,76.01,400.0,59.4585,59.5604,59.4585,59.5604,400.0
2015-12-09 14:15:00,75.99,76.35,75.99,76.22,1800.0,59.5447,59.8268,59.5447,59.7249,1800.0
2015-12-09 14:20:00,76.07,76.13,76.07,76.13,350.0,59.6074,59.6544,59.6074,59.6544,350.0
2015-12-09 14:25:00,76.15,76.39,76.1,76.39,1400.0,59.6701,59.8582,59.6309,59.8582,1400.0
2015-12-09 14:30:00,76.52,76.52,76.47,76.47,300.0,59.96,59.96,59.9208,59.9208,300.0
2015-12-09 14:35:00,76.47,76.78,76.45,76.72,1100.0,59.9208,60.1638,59.9052,60.1167,1100.0
2015-12-09 14:40:00,76.66,76.67,76.51,76.51,400.0,60.0697,60.0776,59.9522,59.9522,400.0
2015-12-09 14:45:00,76.55,76.56,76.49,76.56,800.0,59.9835,59.9914,59.9365,59.9914,800.0
2015-12-09 14:50:00,76.58,76.65,76.54,76.65,1200.0,60.007,60.0619,59.9757,60.0619,1200.0
2015-12-09 14:55:00,76.64,76.72,76.64,76.67,500.0,60.0541,60.1167,60.0541,60.0776,500.0
2015-12-09 15:00:00,76.6,76.89,76.6,76.76,2100.0,60.0227,60.25,60.0227,60.1481,2100.0
2015-12-09 15:05:00,76.81,76.85,76.74,76.79,1200.0,60.1873,60.2186,60.1324,60.1716,1200.0
2015-12-09 15:10:00,76.66,76.72,76.57,76.64,2001.0,60.0697,60.1167,59.9992,60.0541,2001.0
2015-12-09 15:15:00,76.65,76.67,76.62,76.66,600.0,60.0619,60.0776,60.0384,60.0697,600.0
2015-12-09 15:20:00,76.63,76.89,76.63,76.87,2200.0,60.0462,60.25,60.0462,60.2343,2200.0
2015-12-09 15:25:00,76.83,76.89,76.73,76.78,1500.0,60.2029,60.25,60.1246,60.1638,1500.0
2015-12-09 15:30:00,76.73,76.92,76.65,76.65,1800.0,60.1246,60.2735,60.0619,60.0619,1800.0
2015-12-09 15:35:00,76.67,76.83,76.67,76.75,1800.0,60.0776,60.2029,60.0776,60.1403,1800.0
2015-12-09 15:40:00,76.68,76.8,76.68,76.68,1700.0,60.0854,60.1794,60.0854,60.0854,1700.0
2015-12-09 15:45:00,76.66,76.7,76.63,76.64,2980.0,60.0697,60.1011,60.0462,60.0541,2980.0
2015-12-09 15:50:00,76.63,76.96,76.63,76.95,5650.0,60.0462,60.3048,60.0462,60.297,5650.0
2015-12-09 15:55:00,76.89,77.05,76.89,77.03,3600.0,60.25,60.3753,60.25,60.3597,3600.0
2015-12-10 09:30:00,76.52,76.74,76.37,76.63,1366.0,59.96,60.1324,59.8425,60.0462,1366.0
2015-12-10 09:35:00,76.69,76.96,76.51,76.51,1500.0,60.0932,60.3048,59.9522,59.9522,1500.0
2015-12-10 09:40:00,76.88,77.39,76.57,77.39,2571.0,60.2421,60.6417,59.9992,60.6417,2571.0
2015-12-10 09:45:00,77.25,77.49,77.25,77.49,800.0,60.532,60.7201,60.532,60.7201,800.0
2015-12-10 09:50:00,77.31,77.44,77.08,77.44,2500.0,60.5791,60.6809,60.3988,60.6809,2500.0
2015-12-10 09:55:00,77.43,77.67,77.32,77.67,1800.0,60.6731,60.8612,60.5869,60.8612,1800.0
2015-12-10 10:00:00,77.71,77.86,77.54,77.54,1100.0,60.8925,61.01,60.7593,60.7593,1100.0
2015-12-10 10:05:00,77.51,77.68,77.39,77.47,1400.0,60.7358,60.869,60.6417,60.7044,1400.0
2015-12-10 10:10:00,77.48,77.59,77.33,77.56,1346.0,60.7123,60.7985,60.5947,60.775,1346.0
2015-12-10 10:15:00,77.48,77.78,77.48,77.67,1400.0,60.7123,60.9473,60.7123,60.8612,1400.0
2015-12-10 10:20:00,77.59,78.01,77.59,78.0,2891.0,60.7985,61.1276,60.7985,61.1197,2891.0
2015-12-10 10:25:00,77.96,78.09,77.76,78.09,1659.0,61.0884,61.1903,60.9317,61.1903,1659.0
2015-12-10 10:30:00,78.07,78.12,77.86,78.06,1500.0,61.1746,61.2138,61.01,61.1667,1500.0
2015-12-10 10:35:00,77.93,78.35,77.93,78.35,2500.0,61.0649,61.394,61.0649,61.394,2500.0
2015-12-10 10:40:00,78.29,78.55,78.29,78.55,1600.0,61.347,61.5507,61.347,61.5507,1600.0
2015-12-10 10:45:00,78.39,78.39,78.13,78.13,1300.0,61.4253,61.4253,61.2216,61.2216,1300.0
2015-12-10 10:50:00,77.98,78.28,77.98,78.28,900.0,61.1041,61.3391,61.1041,61.3391,900.0
2015-12-10 10:55:00,78.4,78.6,78.4,78.48,1200.0,61.4332,61.5899,61.4332,61.4959,1200.0
2015-12-10 11:00:00,78.51,78.56,78.38,78.38,900.0,61.5194,61.5585,61.4175,61.4175,900.0
2015-12-10 11:05:00,78.39,78.54,78.32,78.41,1900.0,61.4253,61.5429,61.3705,61.441,1900.0
2015-12-10 11:10:00,78.41,79.01,78.41,78.96,3500.0,61.441,61.9112,61.441,61.872,3500.0
2015-12-10 11:15:00,78.95,79.17,78.91,79.17,900.0,61.8641,62.0365,61.8328,62.0365,900.0
2015-12-10 11:20:00,79.07,79.09,78.98,79.0,500.0,61.9582,61.9738,61.8876,61.9033,500.0
2015-12-10 11:25:00,78.97,79.0,78.91,79.0,600.0,61.8798,61.9033,61.8328,61.9033,600.0
2015-12-10 11:30:00,78.81,78.87,78.81,78.85,700.0,61.7544,61.8015,61.7544,61.7858,700.0
2015-12-10 11:35:00,78.82,79.21,78.82,79.18,1696.0,61.7623,62.0679,61.7623,62.0444,1696.0
2015-12-10 11:40:00,79.18,79.33,79.13,79.13,800.0,62.0444,62.1619,62.0052,62.0052,800.0
2015-12-10 11:45:00,78.94,79.03,78.94,79.03,800.0,61.8563,61.9268,61.8563,61.9268,800.0
2015-12-10 11:50:00,78.72,78.72,78.62,78.62,400.0,61.6839,61.6839,61.6056,61.6056,400.0
2015-12-10 11:55:00,78.51,78.65,78.51,78.62,1000.0,61.5194,61.6291,61.5194,61.6056,1000.0
2015-12-10 12:00:00,78.67,78.82,78.67,78.81,1100.0,61.6447,61.7623,61.6447,61.7544,1100.0
2015-12-10 12:05:00,78.82,78.87,78.63,78.78,1600.0,61.7623,61.8015,61.6134,61.7309,1600.0
2015-12-10 12:10:00,78.63,78.76,78.63,78.76,700.0,61.6134,61.7153,61.6134,61.7153,700.0
2015-12-10 12:15:00,78.79,79.0,78.79,78.92,2410.0,61.7388,61.9033,61.7388,61.8406,2410.0
2015-12-10 12:20:00,78.93,79.24,78.93,79.18,1900.0,61.8485,62.0914,61.8485,62.0444,1900.0
2015-12-10 12:25:00,79.08,79.17,78.96,79.05,1400.0,61.966,62.0365,61.872,61.9425,1400.0
2015-12-10 12:30:00,79.11,79.13,78.98,79.11,900.0,61.9895,62.0052,61.8876,61.9895,900.0
2015-12-10 12:35:00,79.07,79.21,78.96,79.0,1600.0,61.9582,62.0679,61.872,61.9033,1600.0
2015-12-10 12:40:00,78.97,79.1,78.97,79.1,1300.0,61.8798,61.9817,61.8798,61.9817,1300.0
2015-12-10 12:45:00,79.11,79.11,79.0,79.06,800.0,61.9895,61.9895,61.9033,61.9503,800.0
2015-12-10 12:50:00,79.05,79.19,79.03,79.03,1500.0,61.9425,62.0522,61.9268,61.9268,1500.0
2015-12-10 12:55:00,79.07,79.66,79.07,79.66,2000.0,61.9582,62.4205,61.9582,62.4205,2000.0
2015-12-10 13:00:00,79.48,79.62,79.48,79.62,1100.0,62.2794,62.3891,62.2794,62.3891,1100.0
2015-12-10 13:05:00,79.54,79.54,79.33,79.45,1100.0,62.3265,62.3265,62.1619,62.2559,1100.0
2015-12-10 13:10:00,79.31,79.31,79.31,79.31,100.0,62.1462,62.1462,62.1462,62.1462,100.0
2015-12-10 13:15:00,79.1,79.1,79.0,79.0,250.0,61.9817,61.9817,61.9033,61.9033,250.0
2015-12-10 13:20:00,79.07,79.25,79.07,79.25,900.0,61.9582,62.0992,61.9582,62.0992,900.0
2015-12-10 13:25:00,79.16,79.3,79.16,79.3,500.0,62.0287,62.1384,62.0287,62.1384,500.0
2015-12-10 13:30:00,79.31,79.73,79.31,79.62,700.0,62.1462,62.4753,62.1462,62.3891,700.0
2015-12-10 13:35:00,79.55,79.99,79.55,79.99,2922.0,62.3343,62.6791,62.3343,62.6791,2922.0
2015-12-10 13:40:00,79.84,79.84,79.35,79.43,1800.0,62.5615,62.5615,62.1776,62.2403,1800.0
2015-12-10 13:45:00,79.41,79.49,79.34,79.34,1700.0,62.2246,62.2873,62.1697,62.1697,1700.0
2015-12-10 13:50:00,79.33,79.48,79.33,79.48,1597.0,62.1619,62.2794,62.1619,62.2794,1597.0
2015-12-10 13:55:00,79.52,79.72,79.52,79.67,2200.0,62.3108,62.4675,62.3108,62.4283,2200.0
2015-12-10 14:00:00,79.68,79.94,79.68,79.88,3100.0,62.4362,62.6399,62.4362,62.5929,3100.0
2015-12-10 14:05:00,79.87,79.96,79.67,79.67,1700.0,62.585,62.6556,62.4283,62.4283,1700.0
2015-12-10 14:10:00,79.63,79.66,79.63,79.66,400.0,62.397,62.4205,62.397,62.4205,400.0
2015-12-10 14:15:00,79.67,79.74,79.55,79.61,2400.0,62.4283,62.4832,62.3343,62.3813,2400.0
2015-12-10 14:20:00,79.54,79.54,79.41,79.46,1200.0,62.3265,62.3265,62.2246,62.2638,1200.0
2015-12-10 14:25:00,79.48,79.48,79.44,79.46,432.0,62.2794,62.2794,62.2481,62.2638,432.0
2015-12-10 14:30:00,79.33,79.33,79.22,79.22,560.0,62.1619,62.1619,62.0757,62.0757,560.0
2015-12-10 14:35:00,79.16,79.16,79.13,79.13,600.0,62.0287,62.0287,62.0052,62.0052,600.0
2015-12-10 14:40:00,79.08,79.25,79.05,79.21,1800.0,61.966,62.0992,61.9425,62.0679,1800.0
2015-12-10 14:45:00,79.15,79.26,79.01,79.01,765.0,62.0209,62.1071,61.9112,61.9112,765.0
2015-12-10 14:50:00,78.94,78.99,78.9,78.9,2600.0,61.8563,61.8955,61.825,61.825,2600.0
2015-12-10 14:55:00,78.92,79.08,78.92,79.01,3261.0,61.8406,61.966,61.8406,61.9112,3261.0
2015-12-10 15:00:00,78.95,79.0,78.94,78.96,2390.0,61.8641,61.9033,61.8563,61.872,2390.0
2015-12-10 15:05:00,78.94,79.02,78.94,79.02,2839.0,61.8563,61.919,61.8563,61.919,2839.0
2015-12-10 15:10:00,79.0,79.04,78.99,79.0,800.0,61.9033,61.9347,61.8955,61.9033,800.0
2015-12-10 15:15:00,78.97,79.02,78.95,78.95,600.0,61.8798,61.919,61.8641,61.8641,600.0
2015-12-10 15:20:00,78.96,78.99,78.9,78.98,1800.0,61.872,61.8955,61.825,61.8876,1800.0
2015-12-10 15:25:00,78.99,79.06,78.99,79.05,1300.0,61.8955,61.9503,61.8955,61.9425,1300.0
2015-12-10 15:30:00,79.09,79.09,78.91,78.96,1306.0,61.9738,61.9738,61.8328,61.872,1306.0
2015-12-10 15:35:00,78.81,78.81,78.72,78.78,1000.0,61.7544,61.7544,61.6839,61.7309,1000.0
2015-12-10 15:40:00,78.66,78.82,78.66,78.72,2198.0,61.6369,61.7623,61.6369,61.6839,2198.0
2015-12-10 15:45:00,78.72,78.87,78.63,78.85,3100.0,61.6839,61.8015,61.6134,61.7858,3100.0
2015-12-10 15:50:00,78.76,79.19,78.72,79.12,6771.0,61.7153,62.0522,61.6839,61.9974,6771.0
2015-12-10 15:55:00,79.11,79.36,79.08,79.11,8423.0,61.9895,62.1854,61.966,61.9895,8423.0
2015-12-11 09:30:00,78.45,78.47,78.45,78.47,200.0,61.4723,61.488,61.4723,61.488,200.0
2015-12-11 09:35:00,77.93,77.95,77.19,77.95,1100.0,61.0649,61.0806,60.485,61.0806,1100.0
2015-12-11 09:40:00,77.81,78.01,77.77,77.95,960.0,60.9709,61.1276,60.9395,61.0806,960.0
2015-12-11 09:45:00,77.81,77.81,77.38,77.5,2200.0,60.9709,60.9709,60.6339,60.7279,2200.0
2015-12-11 09:50:00,77.38,77.38,76.96,77.17,1700.0,60.6339,60.6339,60.3048,60.4694,1700.0
2015-12-11 09:55:00,77.05,77.21,76.75,76.75,2500.0,60.3753,60.5007,60.1403,60.1403,2500.0
2015-12-11 10:00:00,76.73,77.13,76.73,76.93,1600.0,60.1246,60.438,60.1246,60.2813,1600.0
2015-12-11 10:05:00,76.82,77.09,76.74,76.89,1800.0,60.1951,60.4067,60.1324,60.25,1800.0
2015-12-11 10:10:00,76.92,77.07,76.92,76.92,1500.0,60.2735,60.391,60.2735,60.2735,1500.0
2015-12-11 10:15:00,76.95,77.04,76.95,77.04,500.0,60.297,60.3675,60.297,60.3675,500.0
2015-12-11 10:20:00,77.04,77.04,76.98,76.99,800.0,60.3675,60.3675,60.3205,60.3283,800.0
2015-12-11 10:25:00,77.31,77.48,77.3,77.48,1700.0,60.5791,60.7123,60.5712,60.7123,1700.0
2015-12-11 10:30:00,77.43,77.62,77.42,77.48,2050.0,60.6731,60.822,60.6653,60.7123,2050.0
2015-12-11 10:35:00,77.38,77.46,77.34,77.43,1100.0,60.6339,60.6966,60.6026,60.6731,1100.0
2015-12-11 10:40:00,77.65,77.68,77.6,77.63,1294.0,60.8455,60.869,60.8063,60.8298,1294.0
2015-12-11 10:45:00,77.66,77.91,77.66,77.86,900.0,60.8533,61.0492,60.8533,61.01,900.0
2015-12-11 10:50:00,77.7,77.92,77.62,77.7,1800.0,60.8847,61.057,60.822,60.8847,1800.0
2015-12-11 10:55:00,77.63,77.63,77.42,77.42,1000.0,60.8298,60.8298,60.6653,60.6653,1000.0
2015-12-11 11:00:00,77.41,77.61,77.41,77.53,2500.0,60.6574,60.8141,60.6574,60.7514,2500.0
2015-12-11 11:05:00,77.53,77.59,77.48,77.49,900.0,60.7514,60.7985,60.7123,60.7201,900.0
2015-12-11 11:10:00,77.32,77.34,77.14,77.25,1520.0,60.5869,60.6026,60.4458,60.532,1520.0
2015-12-11 11:15:00,77.43,77.46,77.38,77.46,400.0,60.6731,60.6966,60.6339,60.6966,400.0
2015-12-11 11:20:00,77.37,77.37,77.22,77.22,800.0,60.6261,60.6261,60.5085,60.5085,800.0
2015-12-11 11:25:00,77.24,77.24,76.87,76.87,1600.0,60.5242,60.5242,60.2343,60.2343,1600.0
2015-12-11 11:30:00,76.86,77.02,76.81,76.84,2000.0,60.2264,60.3518,60.1873,60.2108,2000.0
2015-12-11 11:35:00,76.86,77.22,76.81,77.06,1500.0,60.2264,60.5085,60.1873,60.3832,1500.0
2015-12-11 11:40:00,77.13,77.37,77.13,77.29,1300.0,60.438,60.6261,60.438,60.5634,1300.0
2015-12-11 11:45:00,77.29,77.29,77.16,77.18,1000.0,60.5634,60.5634,60.4615,60.4772,1000.0
2015-12-11 11:50:00,77.08,77.08,76.82,76.82,1100.0,60.3988,60.3988,60.1951,60.1951,1100.0
2015-12-11 11:55:00,76.71,76.73,76.62,76.62,1500.0,60.1089,60.1246,60.0384,60.0384,1500.0
2015-12-11 12:00:00,76.5,76.5,76.46,76.49,791.0,59.9444,59.9444,59.913,59.9365,791.0
2015-12-11 12:05:00,76.4,76.41,76.23,76.23,1698.0,59.866,59.8738,59.7328,59.7328,1698.0
2015-12-11 12:10:00,76.15,76.22,76.07,76.07,800.0,59.6701,59.7249,59.6074,59.6074,800.0
2015-12-11 12:15:00,76.02,76.02,75.98,75.98,500.0,59.5682,59.5682,59.5369,59.5369,500.0
2015-12-11 12:20:00,76.05,76.05,75.97,76.02,300.0,59.5917,59.5917,59.5291,59.5682,300.0
2015-12-11 12:25:00,75.96,75.97,75.92,75.97,612.0,59.5212,59.5291,59.4899,59.5291,612.0
2015-12-11 12:30:00,76.03,76.03,76.03,76.03,100.0,59.5761,59.5761,59.5761,59.5761,100.0
2015-12-11 12:35:00,75.98,76.14,75.95,76.14,2300.0,59.5369,59.6623,59.5134,59.6623,2300.0
2015-12-11 12:40:00,76.01,76.57,75.98,76.54,1700.0,59.5604,59.9992,59.5369,59.9757,1700.0
2015-12-11 12:45:00,76.42,76.46,76.37,76.46,600.0,59.8817,59.913,59.8425,59.913,600.0
2015-12-11 12:50:00,76.31,76.35,76.2,76.2,1000.0,59.7955,59.8268,59.7093,59.7093,1000.0
2015-12-11 12:55:00,76.2,76.2,76.04,76.13,800.0,59.7093,59.7093,59.5839,59.6544,800.0
2015-12-11 13:00:00,76.36,76.42,76.36,76.42,400.0,59.8347,59.8817,59.8347,59.8817,400.0
2015-12-11 13:05:00,76.43,76.43,76.43,76.43,100.0,59.8895,59.8895,59.8895,59.8895,100.0
2015-12-11 13:10:00,76.42,76.63,76.35,76.63,1100.0,59.8817,60.0462,59.8268,60.0462,1100.0
2015-12-11 13:15:00,76.7,76.84,76.68,76.84,1396.0,60.1011,60.2108,60.0854,60.2108,1396.0
2015-12-11 13:20:00,76.89,76.97,76.88,76.89,500.0,60.25,60.3126,60.2421,60.25,500.0
2015-12-11 13:25:00,76.98,77.05,76.98,77.05,800.0,60.3205,60.3753,60.3205,60.3753,800.0
2015-12-11 13:30:00,77.07,77.07,76.91,76.91,300.0,60.391,60.391,60.2656,60.2656,300.0
2015-12-11 13:35:00,77.02,77.02,76.9,76.9,500.0,60.3518,60.3518,60.2578,60.2578,500.0
2015-12-11 13:40:00,77.11,77.13,77.08,77.1,750.0,60.4223,60.438,60.3988,60.4145,750.0
2015-12-11 13:45:00,77.14,77.14,77.01,77.01,600.0,60.4458,60.4458,60.344,60.344,600.0
2015-12-11 13:50:00,77.01,77.13,77.01,77.13,707.0,60.344,60.438,60.344,60.438,707.0
2015-12-11 13:55:00,77.11,77.18,77.08,77.18,1000.0,60.4223,60.4772,60.3988,60.4772,1000.0
2015-12-11 14:00:00,77.13,77.25,77.08,77.08,1100.0,60.438,60.532,60.3988,60.3988,1100.0
2015-12-11 14:05:00,77.14,77.19,77.03,77.07,965.0,60.4458,60.485,60.3597,60.391,965.0
2015-12-11 14:10:00,77.04,77.16,77.04,77.04,800.0,60.3675,60.4615,60.3675,60.3675,800.0
2015-12-11 14:15:00,77.04,77.32,77.01,77.25,1800.0,60.3675,60.5869,60.344,60.532,1800.0
2015-12-11 14:20:00,77.18,77.18,77.1,77.1,500.0,60.4772,60.4772,60.4145,60.4145,500.0
2015-12-11 14:25:00,77.03,77.03,77.02,77.02,200.0,60.3597,60.3597,60.3518,60.3518,200.0
2015-12-11 14:30:00,76.97,77.14,76.97,77.14,300.0,60.3126,60.4458,60.3126,60.4458,300.0
2015-12-11 14:35:00,76.94,77.01,76.94,77.01,300.0,60.2891,60.344,60.2891,60.344,300.0
2015-12-11 14:40:00,76.98,76.98,76.98,76.98,100.0,60.3205,60.3205,60.3205,60.3205,100.0
2015-12-11 14:45:00,76.94,76.94,76.69,76.69,300.0,60.2891,60.2891,60.0932,60.0932,300.0
2015-12-11 14:50:00,76.57,76.59,76.57,76.59,200.0,59.9992,60.0149,59.9992,60.0149,200.0
2015-12-11 14:55:00,76.52,76.52,76.5,76.5,217.0,59.96,59.96,59.9444,59.9444,217.0
2015-12-11 15:00:00,76.44,76.52,76.43,76.47,600.0,59.8973,59.96,59.8895,59.9208,600.0
2015-12-11 15:05:00,76.4,76.46,76.31,76.31,900.0,59.866,59.913,59.7955,59.7955,900.0
2015-12-11 15:10:00,76.26,76.3,76.16,76.3,700.0,59.7563,59.7876,59.6779,59.7876,700.0
2015-12-11 15:15:00,76.27,76.36,76.18,76.18,1300.0,59.7641,59.8347,59.6936,59.6936,1300.0
2015-12-11 15:20:00,76.2,76.22,76.08,76.13,1000.0,59.7093,59.7249,59.6152,59.6544,1000.0
2015-12-11 15:25:00,76.18,76.2,76.16,76.2,600.0,59.6936,59.7093,59.6779,59.7093,600.0
2015-12-11 15:30:00,76.26,76.36,76.23,76.36,700.0,59.7563,59.8347,59.7328,59.8347,700.0
2015-12-11 15:35:00,76.45,76.48,76.45,76.48,300.0,59.9052,59.9287,59.9052,59.9287,300.0
2015-12-11 15:40:00,76.39,76.44,76.38,76.43,800.0,59.8582,59.8973,59.8503,59.8895,800.0
2015-12-11 15:45:00,76.37,76.57,76.37,76.57,1400.0,59.8425,59.9992,59.8425,59.9992,1400.0
2015-12-11 15:50:00,76.5,76.63,76.5,76.53,2400.0,59.9444,60.0462,59.9444,59.9679,2400.0
2015-12-11 15:55:00,76.52,76.58,76.42,76.42,3359.0,59.96,60.007,59.8817,59.8817,3359.0
2015-12-14 09:30:00,76.01,76.01,76.01,76.01,100.0,59.5604,59.5604,59.5604,59.5604,100.0
2015-12-14 09:35:00,76.46,76.46,76.05,76.2,900.0,59.913,59.913,59.5917,59.7093,900.0
2015-12-14 09:40:00,75.95,75.95,75.75,75.84,500.0,59.5134,59.5134,59.3567,59.4272,500.0
2015-12-14 09:45:00,75.89,76.09,75.84,75.84,1100.0,59.4664,59.6231,59.4272,59.4272,1100.0
2015-12-14 09:50:00,75.87,75.89,75.7,75.7,845.0,59.4507,59.4664,59.3175,59.3175,845.0
2015-12-14 09:55:00,75.76,75.83,75.47,75.47,3920.0,59.3645,59.4194,59.1373,59.1373,3920.0
2015-12-14 10:00:00,75.57,75.65,75.15,75.29,4609.0,59.2156,59.2783,58.8865,58.9962,4609.0
2015-12-14 10:05:00,75.2,75.75,75.19,75.56,5719.0,58.9257,59.3567,58.9179,59.2078,5719.0
2015-12-14 10:10:00,75.48,75.55,74.79,74.8,3100.0,59.1451,59.1999,58.6044,58.6123,3100.0
2015-12-14 10:15:00,74.69,75.15,74.69,74.85,4150.0,58.5261,58.8865,58.5261,58.6514,4150.0
2015-12-14 10:20:00,74.85,74.85,74.85,74.85,0.0,58.6514,58.6514,58.6514,58.6514,0.0
2015-12-14 10:25:00,74.84,74.84,74.71,74.71,800.0,58.6436,58.6436,58.5417,58.5417,800.0
2015-12-14 10:30:00,74.39,74.51,74.28,74.35,5074.0,58.291,58.385,58.2048,58.2596,5074.0
2015-12-14 10:35:00,74.48,74.57,74.48,74.57,300.0,58.3615,58.432,58.3615,58.432,300.0
2015-12-14 10:40:00,74.72,74.86,74.67,74.86,500.0,58.5496,58.6593,58.5104,58.6593,500.0
2015-12-14 10:45:00,74.95,75.13,74.83,75.13,1200.0,58.7298,58.8708,58.6358,58.8708,1200.0
2015-12-14 10:50:00,75.01,75.13,74.95,75.05,1100.0,58.7768,58.8708,58.7298,58.8082,1100.0
2015-12-14 10:55:00,74.99,75.07,74.91,74.91,10858.0,58.7611,58.8238,58.6985,58.6985,10858.0
2015-12-14 11:00:00,75.01,75.04,74.82,74.94,2300.0,58.7768,58.8003,58.6279,58.722,2300.0
2015-12-14 11:05:00,75.01,75.19,75.01,75.06,5000.0,58.7768,58.9179,58.7768,58.816,5000.0
2015-12-14 11:10:00,75.15,75.15,74.89,74.9,2800.0,58.8865,58.8865,58.6828,58.6906,2800.0
2015-12-14 11:15:00,74.82,74.82,74.56,74.56,1500.0,58.6279,58.6279,58.4242,58.4242,1500.0
2015-12-14 11:20:00,74.53,74.72,74.52,74.62,1200.0,58.4007,58.5496,58.3929,58.4712,1200.0
2015-12-14 11:25:00,74.6,74.6,74.38,74.44,1400.0,58.4555,58.4555,58.2832,58.3302,1400.0
2015-12-14 11:30:00,74.4,74.46,74.35,74.46,400.0,58.2988,58.3458,58.2596,58.3458,400.0
2015-12-14 11:35:00,74.55,74.87,74.5,74.86,1700.0,58.4164,58.6671,58.3772,58.6593,1700.0
2015-12-14 11:40:00,74.83,74.95,74.83,74.95,300.0,58.6358,58.7298,58.6358,58.7298,300.0
2015-12-14 11:45:00,74.85,75.05,74.85,75.05,3341.0,58.6514,58.8082,58.6514,58.8082,3341.0
2015-12-14 11:50:00,75.01,75.21,75.01,75.21,2800.0,58.7768,58.9335,58.7768,58.9335,2800.0
2015-12-14 11:55:00,75.22,75.38,75.22,75.36,6297.0,58.9414,59.0667,58.9414,59.0511,6297.0
2015-12-14 12:00:00,75.34,75.43,75.16,75.16,8182.0,59.0354,59.1059,58.8943,58.8943,8182.0
2015-12-14 12:05:00,75.16,75.35,75.06,75.35,10475.0,58.8943,59.0432,58.816,59.0432,10475.0
2015-12-14 12:10:00,75.31,75.48,75.28,75.37,6493.0,59.0119,59.1451,58.9884,59.0589,6493.0
2015-12-14 12:15:00,75.33,75.95,75.3,75.95,6000.0,59.0276,59.5134,59.0041,59.5134,6000.0
2015-12-14 12:20:00,75.93,76.0,75.87,75.87,5300.0,59.4977,59.5526,59.4507,59.4507,5300.0
2015-12-14 12:25:00,75.95,75.95,75.69,75.69,2700.0,59.5134,59.5134,59.3096,59.3096,2700.0
2015-12-14 12:30:00,75.57,75.61,75.4,75.4,3300.0,59.2156,59.247,59.0824,59.0824,3300.0
2015-12-14 12:35:00,75.36,75.46,75.34,75.34,4494.0,59.0511,59.1294,59.0354,59.0354,4494.0
2015-12-14 12:40:00,75.39,75.42,75.26,75.26,1400.0,59.0746,59.0981,58.9727,58.9727,1400.0
2015-12-14 12:45:00,75.3,75.3,75.06,75.06,1100.0,59.0041,59.0041,58.816,58.816,1100.0
2015-12-14 12:50:00,75.07,75.42,75.05,75.42,2900.0,58.8238,59.0981,58.8082,59.0981,2900.0
2015-12-14 12:55:00,75.43,75.5,75.4,75.5,2400.0,59.1059,59.1608,59.0824,59.1608,2400.0
2015-12-14 13:00:00,75.5,75.5,75.36,75.4,2100.0,59.1608,59.1608,59.0511,59.0824,2100.0
2015-12-14 13:05:00,75.23,75.23,75.21,75.21,400.0,58.9492,58.9492,58.9335,58.9335,400.0
2015-12-14 13:10:00,75.19,75.23,74.99,74.99,2300.0,58.9179,58.9492,58.7611,58.7611,2300.0
2015-12-14 13:15:00,74.99,75.02,74.92,74.96,2800.0,58.7611,58.7846,58.7063,58.7376,2800.0
2015-12-14 13:20:00,74.98,74.99,74.7,74.7,1900.0,58.7533,58.7611,58.5339,58.5339,1900.0
2015-12-14 13:25:00,74.75,74.75,74.66,74.68,2800.0,58.5731,58.5731,58.5026,58.5182,2800.0
2015-12-14 13:30:00,74.7,74.7,74.56,74.56,2204.0,58.5339,58.5339,58.4242,58.4242,2204.0
2015-12-14 13:35:00,74.5,74.5,74.36,74.36,2100.0,58.3772,58.3772,58.2675,58.2675,2100.0
2015-12-14 13:40:00,74.37,74.37,74.25,74.32,1500.0,58.2753,58.2753,58.1813,58.2361,1500.0
2015-12-14 13:45:00,74.27,74.27,73.82,73.84,4780.0,58.197,58.197,57.8443,57.86,4780.0
2015-12-14 13:50:00,73.79,73.98,73.79,73.98,4700.0,57.8208,57.9697,57.8208,57.9697,4700.0
2015-12-14 13:55:00,74.07,74.15,74.02,74.02,2000.0,58.0402,58.1029,58.0011,58.0011,2000.0
2015-12-14 14:00:00,74.13,74.13,73.86,73.89,3100.0,58.0873,58.0873,57.8757,57.8992,3100.0
2015-12-14 14:05:00,73.93,74.48,73.93,74.48,3000.0,57.9305,58.3615,57.9305,58.3615,3000.0
2015-12-14 14:10:00,74.46,74.57,74.46,74.57,1000.0,58.3458,58.432,58.3458,58.432,1000.0
2015-12-14 14:15:00,74.57,74.75,74.53,74.75,1500.0,58.432,58.5731,58.4007,58.5731,1500.0
2015-12-14 14:20:00,74.78,74.8,74.71,74.71,2100.0,58.5966,58.6123,58.5417,58.5417,2100.0
2015-12-14 14:25:00,74.69,74.7,74.59,74.65,1200.0,58.5261,58.5339,58.4477,58.4947,1200.0
2015-12-14 14:30:00,74.71,74.78,74.68,74.7,1100.0,58.5417,58.5966,58.5182,58.5339,1100.0
2015-12-14 14:35:00,74.74,74.89,74.73,74.89,700.0,58.5652,58.6828,58.5574,58.6828,700.0
2015-12-14 14:40:00,74.92,75.05,74.92,75.02,700.0,58.7063,58.8082,58.7063,58.7846,700.0
2015-12-14 14:45:00,75.06,75.26,75.06,75.26,1500.0,58.816,58.9727,58.816,58.9727,1500.0
2015-12-14 14:50:00,75.39,75.64,75.39,75.57,2800.0,59.0746,59.2705,59.0746,59.2156,2800.0
2015-12-14 14:55:00,75.58,75.71,75.49,75.66,3639.0,59.2235,59.3253,59.1529,59.2861,3639.0
2015-12-14 15:00:00,75.65,75.65,75.54,75.65,3800.0,59.2783,59.2783,59.1921,59.2783,3800.0
2015-12-14 15:05:00,75.68,75.68,75.44,75.48,3100.0,59.3018,59.3018,59.1138,59.1451,3100.0
2015-12-14 15:10:00,75.44,75.55,75.44,75.47,3700.0,59.1138,59.1999,59.1138,59.1373,3700.0
2015-12-14 15:15:00,75.45,75.45,75.31,75.43,4400.0,59.1216,59.1216,59.0119,59.1059,4400.0
2015-12-14 15:20:00,75.42,75.45,75.35,75.45,2700.0,59.0981,59.1216,59.0432,59.1216,2700.0
2015-12-14 15:25:00,75.42,75.49,75.41,75.48,1400.0,59.0981,59.1529,59.0902,59.1451,1400.0
2015-12-14 15:30:00,75.47,75.73,75.47,75.73,2800.0,59.1373,59.341,59.1373,59.341,2800.0
2015-12-14 15:35:00,75.73,75.91,75.71,75.87,5900.0,59.341,59.482,59.3253,59.4507,5900.0
2015-12-14 15:40:00,75.84,75.96,75.84,75.84,3600.0,59.4272,59.5212,59.4272,59.4272,3600.0
2015-12-14 15:45:00,75.87,75.94,75.83,75.84,4943.0,59.4507,59.5055,59.4194,59.4272,4943.0
2015-12-14 15:50:00,75.79,75.79,75.5,75.52,17752.0,59.388,59.388,59.1608,59.1764,17752.0
2015-12-14 15:55:00,75.55,75.78,75.48,75.62,6700.0,59.1999,59.3802,59.1451,59.2548,6700.0
2015-12-15 09:30:00,76.87,76.87,76.69,76.69,200.0,60.2343,60.2343,60.0932,60.0932,200.0
2015-12-15 09:35:00,76.57,77.16,76.57,77.12,1337.0,59.9992,60.4615,59.9992,60.4302,1337.0
2015-12-15 09:40:00,77.19,77.4,77.07,77.39,1000.0,60.485,60.6496,60.391,60.6417,1000.0
2015-12-15 09:45:00,77.34,77.35,77.27,77.35,700.0,60.6026,60.6104,60.5477,60.6104,700.0
2015-12-15 09:50:00,77.08,77.08,76.81,76.9,400.0,60.3988,60.3988,60.1873,60.2578,400.0
2015-12-15 09:55:00,76.8,76.8,76.59,76.74,700.0,60.1794,60.1794,60.0149,60.1324,700.0
2015-12-15 10:00:00,76.58,76.58,76.58,76.58,100.0,60.007,60.007,60.007,60.007,100.0
2015-12-15 10:05:00,76.27,76.52,76.27,76.42,500.0,59.7641,59.96,59.7641,59.8817,500.0
2015-12-15 10:10:00,76.39,76.71,76.39,76.66,2100.0,59.8582,60.1089,59.8582,60.0697,2100.0
2015-12-15 10:15:00,76.58,76.58,76.22,76.33,2700.0,60.007,60.007,59.7249,59.8111,2700.0
2015-12-15 10:20:00,76.32,76.4,76.23,76.4,300.0,59.8033,59.866,59.7328,59.866,300.0
2015-12-15 10:25:00,76.52,76.53,76.49,76.49,600.0,59.96,59.9679,59.9365,59.9365,600.0
2015-12-15 10:30:00,76.45,76.45,76.34,76.34,900.0,59.9052,59.9052,59.819,59.819,900.0
2015-12-15 10:35:00,76.22,76.43,76.22,76.4,700.0,59.7249,59.8895,59.7249,59.866,700.0
2015-12-15 10:40:00,76.26,76.31,76.17,76.17,2200.0,59.7563,59.7955,59.6858,59.6858,2200.0
2015-12-15 10:45:00,76.19,76.19,75.87,76.18,3366.0,59.7014,59.7014,59.4507,59.6936,3366.0
2015-12-15 10:50:00,76.18,76.18,76.18,76.18,0.0,59.6936,59.6936,59.6936,59.6936,0.0
2015-12-15 10:55:00,75.98,75.98,75.89,75.89,700.0,59.5369,59.5369,59.4664,59.4664,700.0
2015-12-15 11:00:00,75.82,75.82,75.67,75.67,600.0,59.4115,59.4115,59.294,59.294,600.0
2015-12-15 11:05:00,75.67,75.71,75.45,75.56,600.0,59.294,59.3253,59.1216,59.2078,600.0
2015-12-15 11:10:00,75.59,75.67,75.45,75.57,1400.0,59.2313,59.294,59.1216,59.2156,1400.0
2015-12-15 11:15:00,75.64,75.93,75.64,75.89,800.0,59.2705,59.4977,59.2705,59.4664,800.0
2015-12-15 11:20:00,75.99,76.0,75.97,75.97,400.0,59.5447,59.5526,59.5291,59.5291,400.0
2015-12-15 11:25:00,75.94,76.02,75.91,75.91,1100.0,59.5055,59.5682,59.482,59.482,1100.0
2015-12-15 11:30:00,75.91,76.02,75.9,75.92,700.0,59.482,59.5682,59.4742,59.4899,700.0
2015-12-15 11:35:00,75.87,75.94,75.84,75.84,1140.0,59.4507,59.5055,59.4272,59.4272,1140.0
2015-12-15 11:40:00,75.91,75.96,75.75,75.75,1602.0,59.482,59.5212,59.3567,59.3567,1602.0
2015-12-15 11:45:00,75.77,75.83,75.61,75.68,800.0,59.3723,59.4194,59.247,59.3018,800.0
2015-12-15 11:50:00,75.72,75.91,75.68,75.91,500.0,59.3332,59.482,59.3018,59.482,500.0
2015-12-15 11:55:00,75.9,76.03,75.86,75.86,1100.0,59.4742,59.5761,59.4429,59.4429,1100.0
2015-12-15 12:00:00,75.89,76.04,75.86,76.04,700.0,59.4664,59.5839,59.4429,59.5839,700.0
2015-12-15 12:05:00,76.01,76.03,75.93,75.98,1734.0,59.5604,59.5761,59.4977,59.5369,1734.0
2015-12-15 12:10:00,75.93,75.99,75.88,75.88,1528.0,59.4977,59.5447,59.4585,59.4585,1528.0
2015-12-15 12:15:00,75.83,75.85,75.74,75.8,700.0,59.4194,59.435,59.3488,59.3958,700.0
2015-12-15 12:20:00,75.91,76.01,75.69,75.72,2659.0,59.482,59.5604,59.3096,59.3332,2659.0
2015-12-15 12:25:00,75.65,75.83,75.56,75.72,2180.0,59.2783,59.4194,59.2078,59.3332,2180.0
2015-12-15 12:30:00,75.98,76.12,75.91,76.09,900.0,59.5369,59.6466,59.482,59.6231,900.0
2015-12-15 12:35:00,76.15,76.15,76.07,76.07,1500.0,59.6701,59.6701,59.6074,59.6074,1500.0
2015-12-15 12:40:00,75.96,75.96,75.66,75.7,1800.0,59.5212,59.5212,59.2861,59.3175,1800.0
2015-12-15 12:45:00,75.65,75.65,75.5,75.53,2215.0,59.2783,59.2783,59.1608,59.1843,2215.0
2015-12-15 12:50:00,75.67,75.7,75.65,75.65,300.0,59.294,59.3175,59.2783,59.2783,300.0
2015-12-15 12:55:00,75.79,75.98,75.78,75.96,1900.0,59.388,59.5369,59.3802,59.5212,1900.0
2015-12-15 13:00:00,76.03,76.09,75.99,76.02,1400.0,59.5761,59.6231,59.5447,59.5682,1400.0
2015-12-15 13:05:00,76.07,76.28,76.07,76.28,900.0,59.6074,59.772,59.6074,59.772,900.0
2015-12-15 13:10:00,76.24,76.24,76.06,76.13,2127.0,59.7406,59.7406,59.5996,59.6544,2127.0
2015-12-15 13:15:00,76.13,76.18,76.12,76.12,800.0,59.6544,59.6936,59.6466,59.6466,800.0
2015-12-15 13:20:00,76.08,76.08,76.01,76.05,1300.0,59.6152,59.6152,59.5604,59.5917,1300.0
2015-12-15 13:25:00,76.08,76.09,75.96,76.08,1200.0,59.6152,59.6231,59.5212,59.6152,1200.0
2015-12-15 13:30:00,76.22,76.22,76.08,76.11,1400.0,59.7249,59.7249,59.6152,59.6388,1400.0
2015-12-15 13:35:00,76.22,76.24,76.2,76.24,813.0,59.7249,59.7406,59.7093,59.7406,813.0
2015-12-15 13:40:00,76.21,76.27,76.08,76.08,2700.0,59.7171,59.7641,59.6152,59.6152,2700.0
2015-12-15 13:45:00,76.1,76.11,76.06,76.06,6900.0,59.6309,59.6388,59.5996,59.5996,6900.0
2015-12-15 13:50:00,76.06,76.12,76.03,76.04,2100.0,59.5996,59.6466,59.5761,59.5839,2100.0
2015-12-15 13:55:00,76.06,76.14,76.04,76.1,2000.0,59.5996,59.6623,59.5839,59.6309,2000.0
2015-12-15 14:00:00,76.07,76.14,76.06,76.06,3300.0,59.6074,59.6623,59.5996,59.5996,3300.0
2015-12-15 14:05:00,76.05,76.19,76.05,76.16,600.0,59.5917,59.7014,59.5917,59.6779,600.0
2015-12-15 14:10:00,76.16,76.19,76.1,76.15,2100.0,59.6779,59.7014,59.6309,59.6701,2100.0
2015-12-15 14:15:00,76.21,76.31,76.17,76.31,1300.0,59.7171,59.7955,59.6858,59.7955,1300.0
2015-12-15 14:20:00,76.41,76.5,76.41,76.5,1100.0,59.8738,59.9444,59.8738,59.9444,1100.0
2015-12-15 14:25:00,76.48,76.48,76.43,76.43,1449.0,59.9287,59.9287,59.8895,59.8895,1449.0
2015-12-15 14:30:00,76.43,76.43,76.3,76.3,1700.0,59.8895,59.8895,59.7876,59.7876,1700.0
2015-12-15 14:35:00,76.28,76.38,76.26,76.38,1800.0,59.772,59.8503,59.7563,59.8503,1800.0
2015-12-15 14:40:00,76.45,76.56,76.43,76.54,700.0,59.9052,59.9914,59.8895,59.9757,700.0
2015-12-15 14:45:00,76.64,76.66,76.6,76.66,1100.0,60.0541,60.0697,60.0227,60.0697,1100.0
2015-12-15 14:50:00,76.69,76.73,76.64,76.73,1992.0,60.0932,60.1246,60.0541,60.1246,1992.0
2015-12-15 14:55:00,76.75,76.91,76.75,76.91,300.0,60.1403,60.2656,60.1403,60.2656,300.0
2015-12-15 15:00:00,76.92,76.99,76.91,76.92,2812.0,60.2735,60.3283,60.2656,60.2735,2812.0
2015-12-15 15:05:00,76.91,76.92,76.82,76.84,4280.0,60.2656,60.2735,60.1951,60.2108,4280.0
2015-12-15 15:10:00,76.85,76.85,76.76,76.76,1891.0,60.2186,60.2186,60.1481,60.1481,1891.0
2015-12-15 15:15:00,76.75,76.8,76.69,76.8,2187.0,60.1403,60.1794,60.0932,60.1794,2187.0
2015-12-15 15:20:00,76.76,76.77,76.71,76.71,1900.0,60.1481,60.1559,60.1089,60.1089,1900.0
2015-12-15 15:25:00,76.71,76.71,76.55,76.55,2302.0,60.1089,60.1089,59.9835,59.9835,2302.0
2015-12-15 15:30:00,76.54,76.84,76.44,76.76,4425.0,59.9757,60.2108,59.8973,60.1481,4425.0
2015-12-15 15:35:00,76.72,76.84,76.72,76.76,2500.0,60.1167,60.2108,60.1167,60.1481,2500.0
2015-12-15 15:40:00,76.76,76.76,76.59,76.6,3900.0,60.1481,60.1481,60.0149,60.0227,3900.0
2015-12-15 15:45:00,76.59,76.59,76.45,76.5,5000.0,60.0149,60.0149,59.9052,59.9444,5000.0
2015-12-15 15:50:00,76.48,76.51,76.39,76.4,5500.0,59.9287,59.9522,59.8582,59.866,5500.0
2015-12-15 15:55:00,76.42,76.52,76.4,76.5,4900.0,59.8817,59.96,59.866,59.9444,4900.0
2015-12-16 09:30:00,76.81,76.81,76.03,76.03,700.0,60.1873,60.1873,59.5761,59.5761,700.0
2015-12-16 09:35:00,75.78,75.78,75.48,75.65,400.0,59.3802,59.3802,59.1451,59.2783,400.0
2015-12-16 09:40:00,75.74,76.45,75.74,76.28,2000.0,59.3488,59.9052,59.3488,59.772,2000.0
2015-12-16 09:45:00,76.36,76.86,76.36,76.48,2900.0,59.8347,60.2264,59.8347,59.9287,2900.0
2015-12-16 09:50:00,76.92,77.26,76.6,76.6,2300.0,60.2735,60.5399,60.0227,60.0227,2300.0
2015-12-16 09:55:00,76.84,76.87,76.55,76.55,1500.0,60.2108,60.2343,59.9835,59.9835,1500.0
2015-12-16 10:00:00,76.43,76.52,76.21,76.21,4400.0,59.8895,59.96,59.7171,59.7171,4400.0
2015-12-16 10:05:00,76.0,76.02,75.86,76.02,1600.0,59.5526,59.5682,59.4429,59.5682,1600.0
2015-12-16 10:10:00,76.03,76.45,76.02,76.25,1604.0,59.5761,59.9052,59.5682,59.7485,1604.0
2015-12-16 10:15:00,76.19,76.27,76.08,76.27,700.0,59.7014,59.7641,59.6152,59.7641,700.0
2015-12-16 10:20:00,76.46,76.82,76.46,76.59,1800.0,59.913,60.1951,59.913,60.0149,1800.0
2015-12-16 10:25:00,76.47,76.47,76.32,76.39,500.0,59.9208,59.9208,59.8033,59.8582,500.0
2015-12-16 10:30:00,76.35,76.35,75.5,75.5,7801.0,59.8268,59.8268,59.1608,59.1608,7801.0
2015-12-16 10:35:00,75.33,75.37,75.18,75.18,1500.0,59.0276,59.0589,58.91,58.91,1500.0
2015-12-16 10:40:00,75.05,75.06,74.83,74.94,1700.0,58.8082,58.816,58.6358,58.722,1700.0
2015-12-16 10:45:00,74.78,74.91,74.71,74.87,1589.0,58.5966,58.6985,58.5417,58.6671,1589.0
2015-12-16 10:50:00,74.79,74.9,74.77,74.77,920.0,58.6044,58.6906,58.5887,58.5887,920.0
2015-12-16 10:55:00,74.79,74.93,74.76,74.84,900.0,58.6044,58.7141,58.5809,58.6436,900.0
2015-12-16 11:00:00,74.78,74.89,74.78,74.82,500.0,58.5966,58.6828,58.5966,58.6279,500.0
2015-12-16 11:05:00,74.96,74.99,74.89,74.89,300.0,58.7376,58.7611,58.6828,58.6828,300.0
2015-12-16 11:10:00,74.73,74.93,74.73,74.93,700.0,58.5574,58.7141,58.5574,58.7141,700.0
2015-12-16 11:15:00,74.97,74.97,74.85,74.85,700.0,58.7455,58.7455,58.6514,58.6514,700.0
2015-12-16 11:20:00,74.83,74.83,74.47,74.47,500.0,58.6358,58.6358,58.3537,58.3537,500.0
2015-12-16 11:25:00,74.48,74.51,74.48,74.49,500.0,58.3615,58.385,58.3615,58.3693,500.0
2015-12-16 11:30:00,74.47,74.47,74.29,74.29,400.0,58.3537,58.3537,58.2126,58.2126,400.0
2015-12-16 11:35:00,74.33,74.36,74.23,74.3,1100.0,58.244,58.2675,58.1656,58.2205,1100.0
2015-12-16 11:40:00,74.14,74.16,74.12,74.16,315.0,58.0951,58.1108,58.0794,58.1108,315.0
2015-12-16 11:45:00,74.11,74.11,73.91,74.01,1000.0,58.0716,58.0716,57.9149,57.9932,1000.0
2015-12-16 11:50:00,74.0,74.01,73.79,73.79,2148.0,57.9854,57.9932,57.8208,57.8208,2148.0
2015-12-16 11:55:00,73.79,73.79,73.79,73.79,0.0,57.8208,57.8208,57.8208,57.8208,0.0
2015-12-16 12:00:00,73.93,73.93,73.85,73.85,200.0,57.9305,57.9305,57.8679,57.8679,200.0
2015-12-16 12:05:00,73.8,73.91,73.77,73.77,1018.0,57.8287,57.9149,57.8052,57.8052,1018.0
2015-12-16 12:10:00,73.93,73.93,73.85,73.85,700.0,57.9305,57.9305,57.8679,57.8679,700.0
2015-12-16 12:15:00,73.78,73.78,73.56,73.56,700.0,57.813,57.813,57.6406,57.6406,700.0
2015-12-16 12:20:00,73.6,73.66,73.42,73.42,1200.0,57.672,57.719,57.5309,57.5309,1200.0
2015-12-16 12:25:00,73.49,73.52,73.4,73.4,808.0,57.5858,57.6093,57.5152,57.5152,808.0
2015-12-16 12:30:00,73.42,73.55,73.38,73.55,2100.0,57.5309,57.6328,57.4996,57.6328,2100.0
2015-12-16 12:35:00,73.66,73.71,73.66,73.66,1020.0,57.719,57.7581,57.719,57.719,1020.0
2015-12-16 12:40:00,73.89,74.0,73.89,74.0,200.0,57.8992,57.9854,57.8992,57.9854,200.0
2015-12-16 12:45:00,74.09,74.09,74.09,74.09,200.0,58.0559,58.0559,58.0559,58.0559,200.0
2015-12-16 12:50:00,74.09,74.09,74.09,74.09,100.0,58.0559,58.0559,58.0559,58.0559,100.0
2015-12-16 12:55:00,74.15,74.2,74.15,74.2,900.0,58.1029,58.1421,58.1029,58.1421,900.0
2015-12-16 13:00:00,74.22,74.22,74.1,74.14,1100.0,58.1578,58.1578,58.0637,58.0951,1100.0
2015-12-16 13:05:00,74.32,74.43,74.23,74.23,1000.0,58.2361,58.3223,58.1656,58.1656,1000.0
2015-12-16 13:10:00,74.11,74.17,74.11,74.17,400.0,58.0716,58.1186,58.0716,58.1186,400.0
2015-12-16 13:15:00,74.18,74.31,74.18,74.27,1100.0,58.1264,58.2283,58.1264,58.197,1100.0
2015-12-16 13:20:00,74.23,74.35,74.21,74.3,900.0,58.1656,58.2596,58.1499,58.2205,900.0
2015-12-16 13:25:00,74.27,74.27,74.07,74.14,600.0,58.197,58.197,58.0402,58.0951,600.0
2015-12-16 13:30:00,74.18,74.44,74.18,74.29,800.0,58.1264,58.3302,58.1264,58.2126,800.0
2015-12-16 13:35:00,74.44,74.44,74.44,74.44,100.0,58.3302,58.3302,58.3302,58.3302,100.0
2015-12-16 13:40:00,74.44,74.46,74.4,74.43,500.0,58.3302,58.3458,58.2988,58.3223,500.0
2015-12-16 13:45:00,74.46,74.52,74.46,74.52,500.0,58.3458,58.3929,58.3458,58.3929,500.0
2015-12-16 13:50:00,74.71,74.82,74.71,74.8,800.0,58.5417,58.6279,58.5417,58.6123,800.0
2015-12-16 13:55:00,74.79,74.79,74.69,74.69,300.0,58.6044,58.6044,58.5261,58.5261,300.0
2015-12-16 14:00:00,74.7,74.84,74.31,74.84,1200.0,58.5339,58.6436,58.2283,58.6436,1200.0
2015-12-16 14:05:00,74.81,74.86,74.38,74.42,900.0,58.6201,58.6593,58.2832,58.3145,900.0
2015-12-16 14:10:00,74.07,74.18,74.06,74.06,533.0,58.0402,58.1264,58.0324,58.0324,533.0
2015-12-16 14:15:00,73.86,73.86,73.65,73.69,700.0,57.8757,57.8757,57.7111,57.7425,700.0
2015-12-16 14:20:00,73.53,73.53,73.45,73.5,1100.0,57.6171,57.6171,57.5544,57.5936,1100.0
2015-12-16 14:25:00,73.44,73.44,73.2,73.25,700.0,57.5466,57.5466,57.3585,57.3977,700.0
2015-12-16 14:30:00,73.2,73.27,73.1,73.27,1100.0,57.3585,57.4134,57.2802,57.4134,1100.0
2015-12-16 14:35:00,73.36,73.47,73.36,73.46,600.0,57.4839,57.5701,57.4839,57.5623,600.0
2015-12-16 14:40:00,73.38,73.54,73.33,73.46,2199.0,57.4996,57.6249,57.4604,57.5623,2199.0
2015-12-16 14:45:00,73.45,73.6,73.4,73.58,2600.0,57.5544,57.672,57.5152,57.6563,2600.0
2015-12-16 14:50:00,73.53,73.54,73.44,73.54,2100.0,57.6171,57.6249,57.5466,57.6249,2100.0
2015-12-16 14:55:00,73.58,73.92,73.58,73.87,9081.0,57.6563,57.9227,57.6563,57.8835,9081.0
2015-12-16 15:00:00,73.75,73.75,73.36,73.4,6103.0,57.7895,57.7895,57.4839,57.5152,6103.0
2015-12-16 15:05:00,73.23,73.23,72.82,72.87,7600.0,57.382,57.382,57.0608,57.0999,7600.0
2015-12-16 15:10:00,72.85,72.85,72.38,72.38,6300.0,57.0843,57.0843,56.716,56.716,6300.0
2015-12-16 15:15:00,72.39,72.46,72.33,72.42,6475.0,56.7238,56.7787,56.6768,56.7473,6475.0
2015-12-16 15:20:00,72.35,72.51,72.32,72.37,4039.0,56.6925,56.8178,56.669,56.7081,4039.0
2015-12-16 15:25:00,72.37,72.48,72.05,72.38,6800.0,56.7081,56.7943,56.4574,56.716,6800.0
2015-12-16 15:30:00,72.41,72.55,72.33,72.41,7324.0,56.7395,56.8492,56.6768,56.7395,7324.0
2015-12-16 15:35:00,72.36,72.47,72.2,72.43,6200.0,56.7003,56.7865,56.5749,56.7552,6200.0
2015-12-16 15:40:00,72.45,72.45,71.97,72.01,10208.0,56.7708,56.7708,56.3947,56.4261,10208.0
2015-12-16 15:45:00,72.06,72.42,72.06,72.26,5900.0,56.4652,56.7473,56.4652,56.6219,5900.0
2015-12-16 15:50:00,72.37,72.5,72.32,72.32,5757.0,56.7081,56.81,56.669,56.669,5757.0
2015-12-16 15:55:00,72.31,72.38,72.24,72.32,5783.0,56.6611,56.716,56.6063,56.669,5783.0
2015-12-17 09:30:00,72.69,73.09,71.9,72.2,3739.0,56.9589,57.2723,56.3399,56.5749,3739.0
2015-12-17 09:35:00,72.15,72.34,71.61,71.73,2895.0,56.5358,56.6846,56.1126,56.2066,2895.0
2015-12-17 09:40:00,71.73,71.83,71.41,71.41,1705.0,56.2066,56.285,55.9559,55.9559,1705.0
2015-12-17 09:45:00,71.45,71.45,70.94,70.94,900.0,55.9872,55.9872,55.5876,55.5876,900.0
2015-12-17 09:50:00,70.91,70.93,70.75,70.93,800.0,55.5641,55.5798,55.4387,55.5798,800.0
2015-12-17 09:55:00,70.9,70.9,70.71,70.71,600.0,55.5563,55.5563,55.4074,55.4074,600.0
2015-12-17 10:00:00,70.69,70.7,70.5,70.6,1800.0,55.3917,55.3996,55.2428,55.3212,1800.0
2015-12-17 10:05:00,70.71,70.75,70.58,70.64,2600.0,55.4074,55.4387,55.3055,55.3525,2600.0
2015-12-17 10:10:00,70.6,70.6,70.33,70.33,3700.0,55.3212,55.3212,55.1096,55.1096,3700.0
2015-12-17 10:15:00,70.3,70.3,69.97,69.99,4000.0,55.0861,55.0861,54.8275,54.8432,4000.0
2015-12-17 10:20:00,70.05,70.05,69.77,69.77,1700.0,54.8902,54.8902,54.6708,54.6708,1700.0
2015-12-17 10:25:00,69.67,69.67,69.34,69.56,4228.0,54.5925,54.5925,54.3339,54.5063,4228.0
2015-12-17 10:30:00,69.64,69.86,69.64,69.86,2300.0,54.569,54.7413,54.569,54.7413,2300.0
2015-12-17 10:35:00,69.8,69.8,69.56,69.57,1700.0,54.6943,54.6943,54.5063,54.5141,1700.0
2015-12-17 10:40:00,69.61,69.61,69.31,69.31,2116.0,54.5454,54.5454,54.3104,54.3104,2116.0
2015-12-17 10:45:00,69.29,69.29,69.0,69.0,5044.0,54.2947,54.2947,54.0675,54.0675,5044.0
2015-12-17 10:50:00,68.98,69.06,68.85,68.92,3000.0,54.0518,54.1145,53.9499,54.0048,3000.0
2015-12-17 10:55:00,68.97,69.06,68.91,68.93,3264.0,54.0439,54.1145,53.9969,54.0126,3264.0
2015-12-17 11:00:00,68.96,69.1,68.96,69.07,2600.0,54.0361,54.1458,54.0361,54.1223,2600.0
2015-12-17 11:05:00,69.15,69.15,68.89,68.94,1607.0,54.185,54.185,53.9813,54.0204,1607.0
2015-12-17 11:10:00,68.89,69.05,68.65,68.65,3410.0,53.9813,54.1066,53.7932,53.7932,3410.0
2015-12-17 11:15:00,68.63,68.63,68.39,68.39,4600.0,53.7775,53.7775,53.5895,53.5895,4600.0
2015-12-17 11:20:00,68.4,68.4,68.22,68.28,1400.0,53.5973,53.5973,53.4563,53.5033,1400.0
2015-12-17 11:25:00,68.29,68.31,68.09,68.09,3800.0,53.5111,53.5268,53.3544,53.3544,3800.0
2015-12-17 11:30:00,68.06,68.07,67.9,68.07,4590.0,53.3309,53.3387,53.2055,53.3387,4590.0
2015-12-17 11:35:00,68.24,68.6,68.24,68.6,3400.0,53.4719,53.754,53.4719,53.754,3400.0
2015-12-17 11:40:00,68.72,68.73,68.49,68.49,2386.0,53.8481,53.8559,53.6678,53.6678,2386.0
2015-12-17 11:45:00,68.45,68.72,68.4,68.71,2075.0,53.6365,53.8481,53.5973,53.8402,2075.0
2015-12-17 11:50:00,68.8,69.04,68.8,68.97,2707.0,53.9107,54.0988,53.9107,54.0439,2707.0
2015-12-17 11:55:00,68.95,68.95,68.41,68.41,2430.0,54.0283,54.0283,53.6051,53.6051,2430.0
2015-12-17 12:00:00,68.41,68.47,68.35,68.42,2901.0,53.6051,53.6522,53.5581,53.613,2901.0
2015-12-17 12:05:00,68.37,68.62,68.37,68.62,4307.0,53.5738,53.7697,53.5738,53.7697,4307.0
2015-12-17 12:10:00,68.59,68.63,68.38,68.48,2300.0,53.7462,53.7775,53.5816,53.66,2300.0
2015-12-17 12:15:00,68.39,68.64,68.37,68.64,3000.0,53.5895,53.7854,53.5738,53.7854,3000.0
2015-12-17 12:20:00,68.6,68.6,68.38,68.47,3111.0,53.754,53.754,53.5816,53.6522,3111.0
2015-12-17 12:25:00,68.48,68.53,68.33,68.36,5515.0,53.66,53.6992,53.5425,53.566,5515.0
2015-12-17 12:30:00,68.35,68.41,68.31,68.35,1900.0,53.5581,53.6051,53.5268,53.5581,1900.0
2015-12-17 12:35:00,68.33,68.51,68.29,68.47,1804.0,53.5425,53.6835,53.5111,53.6522,1804.0
2015-12-17 12:40:00,68.47,68.56,68.44,68.49,2100.0,53.6522,53.7227,53.6286,53.6678,2100.0
2015-12-17 12:45:00,68.47,68.53,68.43,68.45,1800.0,53.6522,53.6992,53.6208,53.6365,1800.0
2015-12-17 12:50:00,68.43,68.43,68.35,68.39,1800.0,53.6208,53.6208,53.5581,53.5895,1800.0
2015-12-17 12:55:00,68.46,68.89,68.46,68.86,2490.0,53.6443,53.9813,53.6443,53.9578,2490.0
2015-12-17 13:00:00,68.87,68.87,68.68,68.68,2400.0,53.9656,53.9656,53.8167,53.8167,2400.0
2015-12-17 13:05:00,68.67,68.74,68.56,68.56,1900.0,53.8089,53.8637,53.7227,53.7227,1900.0
2015-12-17 13:10:00,68.55,68.58,68.48,68.58,2000.0,53.7148,53.7384,53.66,53.7384,2000.0
2015-12-17 13:15:00,68.51,68.51,68.43,68.46,800.0,53.6835,53.6835,53.6208,53.6443,800.0
2015-12-17 13:20:00,68.48,68.54,68.47,68.5,2269.0,53.66,53.707,53.6522,53.6757,2269.0
2015-12-17 13:25:00,68.5,68.53,68.45,68.53,1327.0,53.6757,53.6992,53.6365,53.6992,1327.0
2015-12-17 13:30:00,68.49,68.54,68.49,68.54,400.0,53.6678,53.707,53.6678,53.707,400.0
2015-12-17 13:35:00,68.61,68.71,68.61,68.71,673.0,53.7619,53.8402,53.7619,53.8402,673.0
2015-12-17 13:40:00,68.72,68.85,68.72,68.84,1228.0,53.8481,53.9499,53.8481,53.9421,1228.0
2015-12-17 13:45:00,68.9,69.03,68.9,69.0,1100.0,53.9891,54.091,53.9891,54.0675,1100.0
2015-12-17 13:50:00,69.07,69.13,69.04,69.12,700.0,54.1223,54.1693,54.0988,54.1615,700.0
2015-12-17 13:55:00,69.16,69.31,69.15,69.31,800.0,54.1928,54.3104,54.185,54.3104,800.0
2015-12-17 14:00:00,69.36,69.37,69.25,69.29,1352.0,54.3495,54.3574,54.2634,54.2947,1352.0
2015-12-17 14:05:00,69.3,69.3,69.12,69.12,1794.0,54.3025,54.3025,54.1615,54.1615,1794.0
2015-12-17 14:10:00,69.08,69.08,69.0,69.03,1300.0,54.1301,54.1301,54.0675,54.091,1300.0
2015-12-17 14:15:00,69.03,69.13,69.02,69.08,800.0,54.091,54.1693,54.0831,54.1301,800.0
2015-12-17 14:20:00,69.05,69.15,69.03,69.15,750.0,54.1066,54.185,54.091,54.185,750.0
2015-12-17 14:25:00,69.18,69.36,69.18,69.3,1800.0,54.2085,54.3495,54.2085,54.3025,1800.0
2015-12-17 14:30:00,69.26,69.27,69.2,69.22,1500.0,54.2712,54.279,54.2242,54.2398,1500.0
2015-12-17 14:35:00,69.25,69.57,69.25,69.55,1821.0,54.2634,54.5141,54.2634,54.4984,1821.0
2015-12-17 14:40:00,69.53,69.61,69.49,69.61,3500.0,54.4828,54.5454,54.4514,54.5454,3500.0
2015-12-17 14:45:00,69.55,69.69,69.52,69.52,1900.0,54.4984,54.6081,54.4749,54.4749,1900.0
2015-12-17 14:50:00,69.51,69.59,69.43,69.59,3500.0,54.4671,54.5298,54.4044,54.5298,3500.0
2015-12-17 14:55:00,69.62,69.94,69.62,69.94,1000.0,54.5533,54.804,54.5533,54.804,1000.0
2015-12-17 15:00:00,69.94,69.96,69.74,69.74,4100.0,54.804,54.8197,54.6473,54.6473,4100.0
2015-12-17 15:05:00,69.76,69.87,69.7,69.81,3102.0,54.663,54.7492,54.616,54.7022,3102.0
2015-12-17 15:10:00,69.8,69.8,69.56,69.58,3200.0,54.6943,54.6943,54.5063,54.5219,3200.0
2015-12-17 15:15:00,69.58,69.58,69.22,69.22,3000.0,54.5219,54.5219,54.2398,54.2398,3000.0
2015-12-17 15:20:00,69.21,69.25,68.97,68.97,5100.0,54.232,54.2634,54.0439,54.0439,5100.0
2015-12-17 15:25:00,69.05,69.14,69.02,69.1,2700.0,54.1066,54.1772,54.0831,54.1458,2700.0
2015-12-17 15:30:00,69.13,69.13,68.42,68.42,7500.0,54.1693,54.1693,53.613,53.613,7500.0
2015-12-17 15:35:00,68.55,68.82,68.55,68.77,4300.0,53.7148,53.9264,53.7148,53.8872,4300.0
2015-12-17 15:40:00,68.76,68.8,68.54,68.7,5200.0,53.8794,53.9107,53.707,53.8324,5200.0
2015-12-17 15:45:00,68.74,68.77,68.64,68.77,5404.0,53.8637,53.8872,53.7854,53.8872,5404.0
2015-12-17 15:50:00,68.76,68.92,68.76,68.86,7780.0,53.8794,54.0048,53.8794,53.9578,7780.0
2015-12-17 15:55:00,68.88,68.88,68.68,68.77,7141.0,53.9734,53.9734,53.8167,53.8872,7141.0
2015-12-18 09:30:00,68.83,68.83,68.19,68.19,400.0,53.9342,53.9342,53.4328,53.4328,400.0
2015-12-18 09:35:00,68.53,68.9,68.53,68.9,900.0,53.6992,53.9891,53.6992,53.9891,900.0
2015-12-18 09:40:00,68.86,68.96,68.71,68.72,800.0,53.9578,54.0361,53.8402,53.8481,800.0
2015-12-18 09:45:00,68.48,68.52,68.36,68.44,2900.0,53.66,53.6913,53.566,53.6286,2900.0
2015-12-18 09:50:00,68.55,68.55,68.15,68.15,1400.0,53.7148,53.7148,53.4014,53.4014,1400.0
2015-12-18 09:55:00,68.03,68.17,67.92,68.0,2700.0,53.3074,53.4171,53.2212,53.2839,2700.0
2015-12-18 10:00:00,68.09,68.39,68.0,68.01,2000.0,53.3544,53.5895,53.2839,53.2917,2000.0
2015-12-18 10:05:00,67.84,67.84,67.55,67.7,1200.0,53.1585,53.1585,52.9313,53.0488,1200.0
2015-12-18 10:10:00,67.77,67.77,67.46,67.51,900.0,53.1036,53.1036,52.8607,52.8999,900.0
2015-12-18 10:15:00,67.85,67.85,67.73,67.73,900.0,53.1663,53.1663,53.0723,53.0723,900.0
2015-12-18 10:20:00,67.9,68.1,67.89,68.1,840.0,53.2055,53.3622,53.1977,53.3622,840.0
2015-12-18 10:25:00,68.26,68.26,68.11,68.11,300.0,53.4876,53.4876,53.3701,53.3701,300.0
2015-12-18 10:30:00,68.17,68.21,67.86,68.21,1300.0,53.4171,53.4484,53.1742,53.4484,1300.0
2015-12-18 10:35:00,68.29,68.62,68.21,68.21,2050.0,53.5111,53.7697,53.4484,53.4484,2050.0
2015-12-18 10:40:00,68.28,68.44,68.16,68.16,1500.0,53.5033,53.6286,53.4092,53.4092,1500.0
2015-12-18 10:45:00,68.11,68.27,68.06,68.22,1400.0,53.3701,53.4954,53.3309,53.4563,1400.0
2015-12-18 10:50:00,68.33,68.53,68.21,68.24,1516.0,53.5425,53.6992,53.4484,53.4719,1516.0
2015-12-18 10:55:00,68.3,68.49,68.3,68.42,1300.0,53.5189,53.6678,53.5189,53.613,1300.0
2015-12-18 11:00:00,68.43,68.44,68.33,68.42,1000.0,53.6208,53.6286,53.5425,53.613,1000.0
2015-12-18 11:05:00,68.37,68.52,68.31,68.35,1300.0,53.5738,53.6913,53.5268,53.5581,1300.0
2015-12-18 11:10:00,68.3,68.31,68.01,68.01,2166.0,53.5189,53.5268,53.2917,53.2917,2166.0
2015-12-18 11:15:00,67.91,67.93,67.76,67.91,1200.0,53.2133,53.229,53.0958,53.2133,1200.0
2015-12-18 11:20:00,67.92,67.99,67.89,67.96,1000.0,53.2212,53.276,53.1977,53.2525,1000.0
2015-12-18 11:25:00,68.02,68.1,67.82,67.82,600.0,53.2995,53.3622,53.1428,53.1428,600.0
2015-12-18 11:30:00,67.86,67.86,67.74,67.79,401.0,53.1742,53.1742,53.0801,53.1193,401.0
2015-12-18 11:35:00,67.8,67.8,67.61,67.76,2700.0,53.1272,53.1272,52.9783,53.0958,2700.0
2015-12-18 11:40:00,67.88,67.88,67.72,67.72,600.0,53.1898,53.1898,53.0645,53.0645,600.0
2015-12-18 11:45:00,67.67,67.67,67.28,67.28,1205.0,53.0253,53.0253,52.7197,52.7197,1205.0
2015-12-18 11:50:00,67.4,67.42,67.09,67.12,900.0,52.8137,52.8294,52.5708,52.5943,900.0
2015-12-18 11:55:00,67.16,67.6,67.16,67.6,3403.0,52.6257,52.9704,52.6257,52.9704,3403.0
2015-12-18 12:00:00,67.62,67.72,67.55,67.55,1400.0,52.9861,53.0645,52.9313,52.9313,1400.0
2015-12-18 12:05:00,67.5,67.65,67.5,67.59,1200.0,52.8921,53.0096,52.8921,52.9626,1200.0
2015-12-18 12:10:00,67.6,67.67,67.55,67.62,1100.0,52.9704,53.0253,52.9313,52.9861,1100.0
2015-12-18 12:15:00,67.52,67.56,67.14,67.14,1100.0,52.9077,52.9391,52.61,52.61,1100.0
2015-12-18 12:20:00,67.23,67.25,67.1,67.15,1100.0,52.6805,52.6962,52.5786,52.6178,1100.0
2015-12-18 12:25:00,67.08,67.08,66.88,66.88,2000.0,52.563,52.563,52.4063,52.4063,2000.0
2015-12-18 12:30:00,66.99,67.0,66.87,66.98,1100.0,52.4924,52.5003,52.3984,52.4846,1100.0
2015-12-18 12:35:00,66.89,66.95,66.77,66.77,900.0,52.4141,52.4611,52.3201,52.3201,900.0
2015-12-18 12:40:00,66.79,66.83,66.72,66.72,1400.0,52.3357,52.3671,52.2809,52.2809,1400.0
2015-12-18 12:45:00,66.76,66.79,66.63,66.63,1100.0,52.3122,52.3357,52.2104,52.2104,1100.0
2015-12-18 12:50:00,66.66,66.73,66.65,66.68,1100.0,52.2339,52.2887,52.226,52.2495,1100.0
2015-12-18 12:55:00,66.77,66.86,66.75,66.76,1400.0,52.3201,52.3906,52.3044,52.3122,1400.0
2015-12-18 13:00:00,66.87,66.87,66.57,66.61,700.0,52.3984,52.3984,52.1633,52.1947,700.0
2015-12-18 13:05:00,66.58,66.82,66.58,66.82,2000.0,52.1712,52.3592,52.1712,52.3592,2000.0
2015-12-18 13:10:00,66.8,66.97,66.8,66.97,2200.0,52.3436,52.4768,52.3436,52.4768,2200.0
2015-12-18 13:15:00,66.92,67.0,66.87,66.94,600.0,52.4376,52.5003,52.3984,52.4533,600.0
2015-12-18 13:20:00,66.91,66.98,66.9,66.9,900.0,52.4298,52.4846,52.4219,52.4219,900.0
2015-12-18 13:25:00,66.9,66.95,66.89,66.92,3207.0,52.4219,52.4611,52.4141,52.4376,3207.0
2015-12-18 13:30:00,66.91,66.94,66.88,66.9,2300.0,52.4298,52.4533,52.4063,52.4219,2300.0
2015-12-18 13:35:00,66.94,66.97,66.89,66.9,2600.0,52.4533,52.4768,52.4141,52.4219,2600.0
2015-12-18 13:40:00,66.89,66.99,66.89,66.95,1200.0,52.4141,52.4924,52.4141,52.4611,1200.0
2015-12-18 13:45:00,66.91,66.96,66.91,66.93,2400.0,52.4298,52.4689,52.4298,52.4454,2400.0
2015-12-18 13:50:00,66.94,67.09,66.93,66.99,2100.0,52.4533,52.5708,52.4454,52.4924,2100.0
2015-12-18 13:55:00,66.96,67.05,66.9,67.03,1700.0,52.4689,52.5395,52.4219,52.5238,1700.0
2015-12-18 14:00:00,67.03,67.13,67.03,67.09,1500.0,52.5238,52.6022,52.5238,52.5708,1500.0
2015-12-18 14:05:00,67.11,67.46,67.11,67.46,2800.0,52.5865,52.8607,52.5865,52.8607,2800.0
2015-12-18 14:10:00,67.46,67.46,67.21,67.24,2200.0,52.8607,52.8607,52.6648,52.6883,2200.0
2015-12-18 14:15:00,67.24,67.24,67.06,67.06,3012.0,52.6883,52.6883,52.5473,52.5473,3012.0
2015-12-18 14:20:00,67.05,67.18,67.0,67.12,2200.0,52.5395,52.6413,52.5003,52.5943,2200.0
2015-12-18 14:25:00,67.16,67.29,67.16,67.26,2000.0,52.6257,52.7275,52.6257,52.704,2000.0
2015-12-18 14:30:00,67.26,67.26,67.02,67.05,1600.0,52.704,52.704,52.516,52.5395,1600.0
2015-12-18 14:35:00,67.03,67.03,66.92,66.95,3000.0,52.5238,52.5238,52.4376,52.4611,3000.0
2015-12-18 14:40:00,66.89,66.93,66.89,66.91,3326.0,52.4141,52.4454,52.4141,52.4298,3326.0
2015-12-18 14:45:00,66.91,66.92,66.88,66.89,4900.0,52.4298,52.4376,52.4063,52.4141,4900.0
2015-12-18 14:50:00,66.91,66.91,66.68,66.69,2400.0,52.4298,52.4298,52.2495,52.2574,2400.0
2015-12-18 14:55:00,66.63,66.64,66.5,66.5,1900.0,52.2104,52.2182,52.1085,52.1085,1900.0
2015-12-18 15:00:00,66.47,66.61,66.47,66.57,4900.0,52.085,52.1947,52.085,52.1633,4900.0
2015-12-18 15:05:00,66.53,66.58,66.38,66.43,3500.0,52.132,52.1712,52.0145,52.0536,3500.0
2015-12-18 15:10:00,66.43,66.43,66.23,66.25,2000.0,52.0536,52.0536,51.8969,51.9126,2000.0
2015-12-18 15:15:00,66.27,66.27,66.12,66.13,2400.0,51.9283,51.9283,51.8107,51.8186,2400.0
2015-12-18 15:20:00,66.14,66.15,65.79,65.88,6024.0,51.8264,51.8342,51.5521,51.6227,6024.0
2015-12-18 15:25:00,65.91,66.11,65.91,66.05,6300.0,51.6462,51.8029,51.6462,51.7559,6300.0
2015-12-18 15:30:00,66.06,66.17,66.06,66.09,4300.0,51.7637,51.8499,51.7637,51.7872,4300.0
2015-12-18 15:35:00,66.09,66.12,66.02,66.04,8103.0,51.7872,51.8107,51.7324,51.748,8103.0
2015-12-18 15:40:00,66.04,66.21,66.03,66.21,4738.0,51.748,51.8813,51.7402,51.8813,4738.0
2015-12-18 15:45:00,66.21,66.21,65.98,66.02,12010.0,51.8813,51.8813,51.701,51.7324,12010.0
2015-12-18 15:50:00,66.06,66.22,65.97,66.03,11476.0,51.7637,51.8891,51.6932,51.7402,11476.0
2015-12-18 15:55:00,66.02,66.24,65.82,66.24,20410.0,51.7324,51.9048,51.5757,51.9048,20410.0
2015-12-21 09:30:00,66.43,66.43,64.67,64.86,3857.0,52.0536,52.0536,50.6745,50.8234,3857.0
2015-12-21 09:35:00,64.74,65.12,64.65,64.71,5958.0,50.7294,51.0271,50.6589,50.7059,5958.0
2015-12-21 09:40:00,63.88,64.09,63.65,64.09,1400.0,50.0555,50.22,49.8753,50.22,1400.0
2015-12-21 09:45:00,64.01,64.29,63.92,64.29,1400.0,50.1574,50.3768,50.0868,50.3768,1400.0
2015-12-21 09:50:00,64.33,64.45,63.87,63.87,2484.0,50.4081,50.5021,50.0477,50.0477,2484.0
2015-12-21 09:55:00,64.01,64.37,63.9,64.3,3067.0,50.1574,50.4395,50.0712,50.3846,3067.0
2015-12-21 10:00:00,64.15,64.69,64.14,64.55,3095.0,50.2671,50.6902,50.2592,50.5805,3095.0
2015-12-21 10:05:00,64.78,64.82,64.64,64.82,1150.0,50.7607,50.7921,50.651,50.7921,1150.0
2015-12-21 10:10:00,64.71,64.71,64.51,64.51,600.0,50.7059,50.7059,50.5492,50.5492,600.0
2015-12-21 10:15:00,64.63,65.1,64.5,65.04,4100.0,50.6432,51.0115,50.5413,50.9645,4100.0
2015-12-21 10:20:00,65.15,65.15,64.72,64.77,1050.0,51.0506,51.0506,50.7137,50.7529,1050.0
2015-12-21 10:25:00,64.81,64.84,64.54,64.54,1800.0,50.7842,50.8077,50.5727,50.5727,1800.0
2015-12-21 10:30:00,64.66,64.66,64.4,64.47,1597.0,50.6667,50.6667,50.463,50.5178,1597.0
2015-12-21 10:35:00,64.48,64.48,63.73,63.75,3495.0,50.5256,50.5256,49.938,49.9536,3495.0
2015-12-21 10:40:00,63.67,63.77,63.49,63.72,2000.0,49.8909,49.9693,49.7499,49.9301,2000.0
2015-12-21 10:45:00,63.71,63.71,63.34,63.34,1500.0,49.9223,49.9223,49.6324,49.6324,1500.0
2015-12-21 10:50:00,63.38,63.45,63.31,63.35,800.0,49.6637,49.7186,49.6089,49.6402,800.0
2015-12-21 10:55:00,63.26,63.51,63.19,63.38,1700.0,49.5697,49.7656,49.5148,49.6637,1700.0
2015-12-21 11:00:00,63.4,63.41,63.05,63.14,1396.0,49.6794,49.6872,49.4051,49.4756,1396.0
2015-12-21 11:05:00,63.12,63.12,62.76,62.78,2118.0,49.46,49.46,49.1779,49.1935,2118.0
2015-12-21 11:10:00,62.8,62.81,62.67,62.67,1100.0,49.2092,49.2171,49.1074,49.1074,1100.0
2015-12-21 11:15:00,62.7,62.78,62.34,62.38,2355.0,49.1309,49.1935,48.8488,48.8801,2355.0
2015-12-21 11:20:00,62.41,62.62,62.3,62.4,2463.0,48.9036,49.0682,48.8174,48.8958,2463.0
2015-12-21 11:25:00,62.41,62.46,62.35,62.46,498.0,48.9036,48.9428,48.8566,48.9428,498.0
2015-12-21 11:30:00,62.46,62.55,62.4,62.55,1100.0,48.9428,49.0133,48.8958,49.0133,1100.0
2015-12-21 11:35:00,62.53,62.72,62.53,62.57,1000.0,48.9977,49.1465,48.9977,49.029,1000.0
2015-12-21 11:40:00,62.51,62.65,62.51,62.65,500.0,48.982,49.0917,48.982,49.0917,500.0
2015-12-21 11:45:00,62.69,62.69,62.43,62.46,1000.0,49.123,49.123,48.9193,48.9428,1000.0
2015-12-21 11:50:00,62.41,62.66,62.41,62.59,1400.0,48.9036,49.0995,48.9036,49.0447,1400.0
2015-12-21 11:55:00,62.38,62.41,62.14,62.33,4201.0,48.8801,48.9036,48.6921,48.8409,4201.0
2015-12-21 12:00:00,62.36,62.43,62.12,62.12,1200.0,48.8644,48.9193,48.6764,48.6764,1200.0
2015-12-21 12:05:00,62.13,62.24,62.02,62.11,3186.0,48.6842,48.7704,48.598,48.6685,3186.0
2015-12-21 12:10:00,62.14,62.25,62.11,62.11,1400.0,48.6921,48.7782,48.6685,48.6685,1400.0
2015-12-21 12:15:00,62.11,62.18,61.88,61.93,1700.0,48.6685,48.7234,48.4883,48.5275,1700.0
2015-12-21 12:20:00,62.05,62.05,61.79,61.79,2306.0,48.6215,48.6215,48.4178,48.4178,2306.0
2015-12-21 12:25:00,61.82,61.83,61.54,61.7,3256.0,48.4413,48.4491,48.2219,48.3473,3256.0
2015-12-21 12:30:00,61.77,62.47,61.77,62.37,5000.0,48.4021,48.9506,48.4021,48.8723,5000.0
2015-12-21 12:35:00,62.41,62.69,62.41,62.62,4400.0,48.9036,49.123,48.9036,49.0682,4400.0
2015-12-21 12:40:00,62.6,62.77,62.6,62.67,2500.0,49.0525,49.1857,49.0525,49.1074,2500.0
2015-12-21 12:45:00,62.59,62.74,62.59,62.74,900.0,49.0447,49.1622,49.0447,49.1622,900.0
2015-12-21 12:50:00,62.65,62.8,62.61,62.69,3100.0,49.0917,49.2092,49.0603,49.123,3100.0
2015-12-21 12:55:00,62.67,62.76,62.49,62.49,2806.0,49.1074,49.1779,48.9663,48.9663,2806.0
2015-12-21 13:00:00,62.52,62.64,62.49,62.53,2000.0,48.9898,49.0838,48.9663,48.9977,2000.0
2015-12-21 13:05:00,62.54,62.63,62.54,62.63,3597.0,49.0055,49.076,49.0055,49.076,3597.0
2015-12-21 13:10:00,62.61,62.77,62.58,62.61,3502.0,49.0603,49.1857,49.0368,49.0603,3502.0
2015-12-21 13:15:00,62.63,62.7,62.5,62.5,4852.0,49.076,49.1309,48.9741,48.9741,4852.0
2015-12-21 13:20:00,62.5,62.75,62.48,62.62,4100.0,48.9741,49.17,48.9585,49.0682,4100.0
2015-12-21 13:25:00,62.58,62.76,62.45,62.47,5022.0,49.0368,49.1779,48.935,48.9506,5022.0
2015-12-21 13:30:00,62.48,62.51,62.32,62.42,3610.0,48.9585,48.982,48.8331,48.9115,3610.0
2015-12-21 13:35:00,62.44,62.58,62.44,62.49,2592.0,48.9271,49.0368,48.9271,48.9663,2592.0
2015-12-21 13:40:00,62.54,62.57,62.49,62.49,4100.0,49.0055,49.029,48.9663,48.9663,4100.0
2015-12-21 13:45:00,62.45,62.7,62.43,62.64,4200.0,48.935,49.1309,48.9193,49.0838,4200.0
2015-12-21 13:50:00,62.63,62.65,62.48,62.5,3900.0,49.076,49.0917,48.9585,48.9741,3900.0
2015-12-21 13:55:00,62.46,62.49,62.41,62.43,4029.0,48.9428,48.9663,48.9036,48.9193,4029.0
2015-12-21 14:00:00,62.43,62.45,62.29,62.33,8900.0,48.9193,48.935,48.8096,48.8409,8900.0
2015-12-21 14:05:00,62.29,62.32,62.25,62.27,2400.0,48.8096,48.8331,48.7782,48.7939,2400.0
2015-12-21 14:10:00,62.25,62.56,62.24,62.56,3933.0,48.7782,49.0212,48.7704,49.0212,3933.0
2015-12-21 14:15:00,62.5,62.53,62.41,62.43,6000.0,48.9741,48.9977,48.9036,48.9193,6000.0
2015-12-21 14:20:00,62.35,62.92,62.34,62.89,7040.0,48.8566,49.3033,48.8488,49.2797,7040.0
2015-12-21 14:25:00,62.88,62.9,62.47,62.67,4894.0,49.2719,49.2876,48.9506,49.1074,4894.0
2015-12-21 14:30:00,62.56,62.56,62.34,62.35,3400.0,49.0212,49.0212,48.8488,48.8566,3400.0
2015-12-21 14:35:00,62.31,62.77,62.31,62.77,4700.0,48.8253,49.1857,48.8253,49.1857,4700.0
2015-12-21 14:40:00,62.8,63.35,62.75,63.2,3900.0,49.2092,49.6402,49.17,49.5227,3900.0
2015-12-21 14:45:00,63.01,63.05,62.73,62.73,3800.0,49.3738,49.4051,49.1544,49.1544,3800.0
2015-12-21 14:50:00,62.74,62.75,62.31,62.36,7200.0,49.1622,49.17,48.8253,48.8644,7200.0
2015-12-21 14:55:00,62.33,62.36,62.14,62.19,6500.0,48.8409,48.8644,48.6921,48.7312,6500.0
2015-12-21 15:00:00,62.17,62.31,62.14,62.27,4422.0,48.7156,48.8253,48.6921,48.7939,4422.0
2015-12-21 15:05:00,62.31,62.31,62.02,62.07,5600.0,48.8253,48.8253,48.598,48.6372,5600.0
2015-12-21 15:10:00,62.01,62.01,61.83,61.99,4526.0,48.5902,48.5902,48.4491,48.5745,4526.0
2015-12-21 15:15:00,61.93,62.05,61.89,61.98,2900.0,48.5275,48.6215,48.4962,48.5667,2900.0
2015-12-21 15:20:00,61.93,61.93,61.81,61.85,7882.0,48.5275,48.5275,48.4335,48.4648,7882.0
2015-12-21 15:25:00,61.87,61.96,61.86,61.95,4400.0,48.4805,48.551,48.4727,48.5432,4400.0
2015-12-21 15:30:00,61.94,62.09,61.91,62.01,7688.0,48.5353,48.6529,48.5118,48.5902,7688.0
2015-12-21 15:35:00,61.95,61.96,61.84,61.84,6562.0,48.5432,48.551,48.457,48.457,6562.0
2015-12-21 15:40:00,61.83,61.96,61.7,61.73,12474.0,48.4491,48.551,48.3473,48.3708,12474.0
2015-12-21 15:45:00,61.73,61.96,61.73,61.94,9696.0,48.3708,48.551,48.3708,48.5353,9696.0
2015-12-21 15:50:00,61.97,62.07,61.95,62.06,8558.0,48.5588,48.6372,48.5432,48.6294,8558.0
2015-12-21 15:55:00,62.11,62.19,62.05,62.19,8698.0,48.6685,48.7312,48.6215,48.7312,8698.0
2015-12-22 09:30:00,62.51,62.51,61.92,61.98,300.0,48.982,48.982,48.5197,48.5667,300.0
2015-12-22 09:35:00,62.06,62.58,62.06,62.5,1400.0,48.6294,49.0368,48.6294,48.9741,1400.0
2015-12-22 09:40:00,62.57,62.96,62.57,62.89,6700.0,49.029,49.3346,49.029,49.2797,6700.0
2015-12-22 09:45:00,63.0,63.58,62.82,63.58,10019.0,49.3659,49.8204,49.2249,49.8204,10019.0
2015-12-22 09:50:00,63.55,63.55,63.34,63.52,2800.0,49.7969,49.7969,49.6324,49.7734,2800.0
2015-12-22 09:55:00,63.55,63.81,63.53,63.81,2600.0,49.7969,50.0006,49.7812,50.0006,2600.0
2015-12-22 10:00:00,63.83,64.23,63.79,63.99,1500.0,50.0163,50.3297,49.985,50.1417,1500.0
2015-12-22 10:05:00,64.0,64.75,64.0,64.75,3816.0,50.1495,50.7372,50.1495,50.7372,3816.0
2015-12-22 10:10:00,64.82,64.82,63.8,63.8,4400.0,50.7921,50.7921,49.9928,49.9928,4400.0
2015-12-22 10:15:00,63.69,63.86,63.5,63.86,3239.0,49.9066,50.0398,49.7577,50.0398,3239.0
2015-12-22 10:20:00,63.95,64.07,63.85,63.94,1500.0,50.1103,50.2044,50.032,50.1025,1500.0
2015-12-22 10:25:00,64.12,64.34,64.12,64.34,4700.0,50.2436,50.4159,50.2436,50.4159,4700.0
2015-12-22 10:30:00,64.26,64.31,63.91,63.98,1500.0,50.3533,50.3924,50.079,50.1339,1500.0
2015-12-22 10:35:00,63.98,63.98,63.73,63.88,2100.0,50.1339,50.1339,49.938,50.0555,2100.0
2015-12-22 10:40:00,63.94,64.14,63.94,64.07,3300.0,50.1025,50.2592,50.1025,50.2044,3300.0
2015-12-22 10:45:00,64.12,64.31,64.08,64.19,3200.0,50.2436,50.3924,50.2122,50.2984,3200.0
2015-12-22 10:50:00,64.23,64.39,64.15,64.39,2000.0,50.3297,50.4551,50.2671,50.4551,2000.0
2015-12-22 10:55:00,64.38,64.6,64.38,64.55,2000.0,50.4473,50.6197,50.4473,50.5805,2000.0
2015-12-22 11:00:00,64.63,64.63,64.38,64.38,4550.0,50.6432,50.6432,50.4473,50.4473,4550.0
2015-12-22 11:05:00,64.34,64.48,64.34,64.35,800.0,50.4159,50.5256,50.4159,50.4238,800.0
2015-12-22 11:10:00,64.42,64.42,63.99,64.25,2900.0,50.4786,50.4786,50.1417,50.3454,2900.0
2015-12-22 11:15:00,64.31,64.38,64.19,64.37,1900.0,50.3924,50.4473,50.2984,50.4395,1900.0
2015-12-22 11:20:00,64.44,64.44,64.16,64.21,2700.0,50.4943,50.4943,50.2749,50.3141,2700.0
2015-12-22 11:25:00,64.13,64.42,64.08,64.4,2558.0,50.2514,50.4786,50.2122,50.463,2558.0
2015-12-22 11:30:00,64.44,64.48,64.41,64.48,1600.0,50.4943,50.5256,50.4708,50.5256,1600.0
2015-12-22 11:35:00,64.52,64.53,64.29,64.42,1600.0,50.557,50.5648,50.3768,50.4786,1600.0
2015-12-22 11:40:00,64.37,64.37,64.07,64.1,2300.0,50.4395,50.4395,50.2044,50.2279,2300.0
2015-12-22 11:45:00,64.07,64.14,64.02,64.02,1200.0,50.2044,50.2592,50.1652,50.1652,1200.0
2015-12-22 11:50:00,64.09,64.09,63.97,64.03,1200.0,50.22,50.22,50.126,50.173,1200.0
2015-12-22 11:55:00,64.02,64.14,63.96,64.14,1600.0,50.1652,50.2592,50.1182,50.2592,1600.0
2015-12-22 12:00:00,64.15,64.27,63.93,63.98,3114.0,50.2671,50.3611,50.0947,50.1339,3114.0
2015-12-22 12:05:00,63.89,63.89,63.8,63.89,700.0,50.0633,50.0633,49.9928,50.0633,700.0
2015-12-22 12:10:00,63.91,63.93,63.71,63.71,1500.0,50.079,50.0947,49.9223,49.9223,1500.0
2015-12-22 12:15:00,63.64,63.71,63.51,63.51,1900.0,49.8674,49.9223,49.7656,49.7656,1900.0
2015-12-22 12:20:00,63.49,63.52,63.35,63.52,1550.0,49.7499,49.7734,49.6402,49.7734,1550.0
2015-12-22 12:25:00,63.61,63.75,63.61,63.72,1200.0,49.8439,49.9536,49.8439,49.9301,1200.0
2015-12-22 12:30:00,63.81,64.05,63.81,64.05,1300.0,50.0006,50.1887,50.0006,50.1887,1300.0
2015-12-22 12:35:00,64.06,64.09,63.86,63.98,2050.0,50.1965,50.22,50.0398,50.1339,2050.0
2015-12-22 12:40:00,64.03,64.03,63.99,64.03,750.0,50.173,50.173,50.1417,50.173,750.0
2015-12-22 12:45:00,64.09,64.38,64.07,64.36,1850.0,50.22,50.4473,50.2044,50.4316,1850.0
2015-12-22 12:50:00,64.33,64.33,64.16,64.31,1400.0,50.4081,50.4081,50.2749,50.3924,1400.0
2015-12-22 12:55:00,64.3,64.48,64.3,64.37,2700.0,50.3846,50.5256,50.3846,50.4395,2700.0
2015-12-22 13:00:00,64.4,64.54,64.34,64.54,2900.0,50.463,50.5727,50.4159,50.5727,2900.0
2015-12-22 13:05:00,64.57,64.57,64.44,64.44,1302.0,50.5962,50.5962,50.4943,50.4943,1302.0
2015-12-22 13:10:00,64.4,64.65,64.4,64.57,500.0,50.463,50.6589,50.463,50.5962,500.0
2015-12-22 13:15:00,64.67,64.67,64.37,64.39,1663.0,50.6745,50.6745,50.4395,50.4551,1663.0
2015-12-22 13:20:00,64.56,64.56,64.31,64.4,1600.0,50.5883,50.5883,50.3924,50.463,1600.0
2015-12-22 13:25:00,64.48,64.61,64.48,64.51,1300.0,50.5256,50.6275,50.5256,50.5492,1300.0
2015-12-22 13:30:00,64.63,64.63,64.5,64.6,1120.0,50.6432,50.6432,50.5413,50.6197,1120.0
2015-12-22 13:35:00,64.63,64.69,64.58,64.69,1300.0,50.6432,50.6902,50.604,50.6902,1300.0
2015-12-22 13:40:00,64.59,64.61,64.33,64.56,5050.0,50.6118,50.6275,50.4081,50.5883,5050.0
2015-12-22 13:45:00,64.44,64.44,64.31,64.39,1800.0,50.4943,50.4943,50.3924,50.4551,1800.0
2015-12-22 13:50:00,64.34,64.36,64.25,64.25,900.0,50.4159,50.4316,50.3454,50.3454,900.0
2015-12-22 13:55:00,64.18,64.21,64.14,64.14,800.0,50.2906,50.3141,50.2592,50.2592,800.0
2015-12-22 14:00:00,64.23,64.23,64.0,64.08,1300.0,50.3297,50.3297,50.1495,50.2122,1300.0
2015-12-22 14:05:00,64.09,64.11,63.95,63.97,1200.0,50.22,50.2357,50.1103,50.126,1200.0
2015-12-22 14:10:00,63.99,64.04,63.91,64.04,900.0,50.1417,50.1809,50.079,50.1809,900.0
2015-12-22 14:15:00,64.05,64.16,63.99,64.12,1900.0,50.1887,50.2749,50.1417,50.2436,1900.0
2015-12-22 14:20:00,64.17,64.25,64.17,64.18,500.0,50.2827,50.3454,50.2827,50.2906,500.0
2015-12-22 14:25:00,64.15,64.21,64.15,64.16,700.0,50.2671,50.3141,50.2671,50.2749,700.0
2015-12-22 14:30:00,64.22,64.3,64.18,64.22,1000.0,50.3219,50.3846,50.2906,50.3219,1000.0
2015-12-22 14:35:00,64.27,64.27,64.09,64.15,1000.0,50.3611,50.3611,50.22,50.2671,1000.0
2015-12-22 14:40:00,64.36,64.36,64.09,64.13,1500.0,50.4316,50.4316,50.22,50.2514,1500.0
2015-12-22 14:45:00,64.17,64.17,63.93,64.01,1770.0,50.2827,50.2827,50.0947,50.1574,1770.0
2015-12-22 14:50:00,63.96,63.96,63.73,63.73,1100.0,50.1182,50.1182,49.938,49.938,1100.0
2015-12-22 14:55:00,63.73,63.8,63.73,63.8,200.0,49.938,49.9928,49.938,49.9928,200.0
2015-12-22 15:00:00,63.87,63.92,63.67,63.76,1400.0,50.0477,50.0868,49.8909,49.9615,1400.0
2015-12-22 15:05:00,63.77,63.78,63.66,63.66,2400.0,49.9693,49.9771,49.8831,49.8831,2400.0
2015-12-22 15:10:00,63.6,63.6,63.52,63.55,1600.0,49.8361,49.8361,49.7734,49.7969,1600.0
2015-12-22 15:15:00,63.55,63.55,63.45,63.48,900.0,49.7969,49.7969,49.7186,49.7421,900.0
2015-12-22 15:20:00,63.44,63.58,63.41,63.48,1600.0,49.7107,49.8204,49.6872,49.7421,1600.0
2015-12-22 15:25:00,63.47,63.47,63.35,63.35,6100.0,49.7342,49.7342,49.6402,49.6402,6100.0
2015-12-22 15:30:00,63.38,63.69,63.38,63.47,3900.0,49.6637,49.9066,49.6637,49.7342,3900.0
2015-12-22 15:35:00,63.41,63.42,63.25,63.34,2094.0,49.6872,49.695,49.5618,49.6324,2094.0
2015-12-22 15:40:00,63.33,63.42,63.18,63.18,2700.0,49.6245,49.695,49.507,49.507,2700.0
2015-12-22 15:45:00,63.21,63.23,63.11,63.16,2100.0,49.5305,49.5462,49.4521,49.4913,2100.0
2015-12-22 15:50:00,63.15,63.31,63.15,63.26,4800.0,49.4835,49.6089,49.4835,49.5697,4800.0
2015-12-22 15:55:00,63.3,63.37,63.19,63.37,2400.0,49.601,49.6559,49.5148,49.6559,2400.0
2015-12-23 09:30:00,65.01,65.01,65.01,65.01,200.0,50.9409,50.9409,50.9409,50.9409,200.0
2015-12-23 09:35:00,65.01,65.06,64.52,64.52,2405.0,50.9409,50.9801,50.557,50.557,2405.0
2015-12-23 09:40:00,64.67,64.7,64.36,64.42,1100.0,50.6745,50.698,50.4316,50.4786,1100.0
2015-12-23 09:45:00,64.56,64.56,64.49,64.49,300.0,50.5883,50.5883,50.5335,50.5335,300.0
2015-12-23 09:50:00,64.32,64.79,64.32,64.79,600.0,50.4003,50.7686,50.4003,50.7686,600.0
2015-12-23 09:55:00,64.69,65.19,64.69,64.79,2503.0,50.6902,51.082,50.6902,50.7686,2503.0
2015-12-23 10:00:00,65.0,65.47,65.0,65.38,1200.0,50.9331,51.3014,50.9331,51.2309,1200.0
2015-12-23 10:05:00,65.31,65.43,65.11,65.28,1200.0,51.176,51.2701,51.0193,51.1525,1200.0
2015-12-23 10:10:00,65.21,65.21,65.17,65.17,200.0,51.0977,51.0977,51.0663,51.0663,200.0
2015-12-23 10:15:00,65.43,65.49,65.42,65.47,800.0,51.2701,51.3171,51.2622,51.3014,800.0
2015-12-23 10:20:00,65.54,65.54,65.43,65.43,300.0,51.3562,51.3562,51.2701,51.2701,300.0
2015-12-23 10:25:00,65.48,65.59,65.43,65.58,900.0,51.3092,51.3954,51.2701,51.3876,900.0
2015-12-23 10:30:00,65.68,66.18,65.68,66.18,2175.0,51.466,51.8577,51.466,51.8577,2175.0
2015-12-23 10:35:00,66.13,66.44,66.13,66.44,2660.0,51.8186,52.0615,51.8186,52.0615,2660.0
2015-12-23 10:40:00,66.46,66.49,66.3,66.42,1300.0,52.0771,52.1007,51.9518,52.0458,1300.0
2015-12-23 10:45:00,66.54,66.62,66.42,66.51,1200.0,52.1398,52.2025,52.0458,52.1163,1200.0
2015-12-23 10:50:00,66.49,66.76,66.49,66.76,300.0,52.1007,52.3122,52.1007,52.3122,300.0
2015-12-23 10:55:00,66.74,66.81,66.51,66.52,850.0,52.2966,52.3514,52.1163,52.1242,850.0
2015-12-23 11:00:00,66.69,66.69,66.04,66.04,2096.0,52.2574,52.2574,51.748,51.748,2096.0
2015-12-23 11:05:00,66.2,66.25,65.79,65.79,975.0,51.8734,51.9126,51.5521,51.5521,975.0
2015-12-23 11:10:00,65.87,65.88,65.46,65.46,913.0,51.6148,51.6227,51.2936,51.2936,913.0
2015-12-23 11:15:00,65.53,66.05,65.53,66.05,200.0,51.3484,51.7559,51.3484,51.7559,200.0
2015-12-23 11:20:00,65.99,65.99,65.93,65.93,200.0,51.7089,51.7089,51.6618,51.6618,200.0
2015-12-23 11:25:00,65.93,65.93,65.93,65.93,0.0,51.6618,51.6618,51.6618,51.6618,0.0
2015-12-23 11:30:00,65.82,65.89,65.82,65.89,200.0,51.5757,51.6305,51.5757,51.6305,200.0
2015-12-23 11:35:00,65.92,65.93,65.79,65.79,700.0,51.654,51.6618,51.5521,51.5521,700.0
2015-12-23 11:40:00,65.81,65.95,65.81,65.95,300.0,51.5678,51.6775,51.5678,51.6775,300.0
2015-12-23 11:45:00,65.82,65.85,65.7,65.74,2400.0,51.5757,51.5992,51.4816,51.513,2400.0
2015-12-23 11:50:00,65.47,65.6,65.47,65.55,588.0,51.3014,51.4033,51.3014,51.3641,588.0
2015-12-23 11:55:00,65.66,65.75,65.64,65.64,500.0,51.4503,51.5208,51.4346,51.4346,500.0
2015-12-23 12:00:00,65.88,65.88,65.86,65.86,600.0,51.6227,51.6227,51.607,51.607,600.0
2015-12-23 12:05:00,65.96,65.96,65.85,65.87,500.0,51.6854,51.6854,51.5992,51.6148,500.0
2015-12-23 12:10:00,65.86,65.89,65.81,65.84,900.0,51.607,51.6305,51.5678,51.5913,900.0
2015-12-23 12:15:00,65.76,65.84,65.76,65.84,200.0,51.5286,51.5913,51.5286,51.5913,200.0
2015-12-23 12:20:00,66.13,66.13,66.12,66.13,500.0,51.8186,51.8186,51.8107,51.8186,500.0
2015-12-23 12:25:00,66.35,66.35,66.24,66.29,700.0,51.991,51.991,51.9048,51.9439,700.0
2015-12-23 12:30:00,66.31,66.31,66.2,66.2,400.0,51.9596,51.9596,51.8734,51.8734,400.0
2015-12-23 12:35:00,66.45,66.51,66.44,66.45,534.0,52.0693,52.1163,52.0615,52.0693,534.0
2015-12-23 12:40:00,66.51,66.58,66.49,66.49,600.0,52.1163,52.1712,52.1007,52.1007,600.0
2015-12-23 12:45:00,66.49,66.61,66.43,66.61,1000.0,52.1007,52.1947,52.0536,52.1947,1000.0
2015-12-23 12:50:00,66.46,66.46,66.4,66.4,400.0,52.0771,52.0771,52.0301,52.0301,400.0
2015-12-23 12:55:00,66.3,66.3,66.21,66.21,300.0,51.9518,51.9518,51.8813,51.8813,300.0
2015-12-23 13:00:00,66.49,66.49,66.35,66.35,300.0,52.1007,52.1007,51.991,51.991,300.0
2015-12-23 13:05:00,66.34,66.34,66.34,66.34,400.0,51.9831,51.9831,51.9831,51.9831,400.0
2015-12-23 13:10:00,66.47,66.47,66.44,66.47,300.0,52.085,52.085,52.0615,52.085,300.0
2015-12-23 13:15:00,66.41,66.63,66.41,66.63,400.0,52.038,52.2104,52.038,52.2104,400.0
2015-12-23 13:20:00,66.68,66.75,66.68,66.72,1100.0,52.2495,52.3044,52.2495,52.2809,1100.0
2015-12-23 13:25:00,66.74,66.81,66.64,66.66,500.0,52.2966,52.3514,52.2182,52.2339,500.0
2015-12-23 13:30:00,66.72,66.74,66.64,66.67,700.0,52.2809,52.2966,52.2182,52.2417,700.0
2015-12-23 13:35:00,66.59,66.59,66.35,66.52,900.0,52.179,52.179,51.991,52.1242,900.0
2015-12-23 13:40:00,66.49,66.53,66.49,66.53,300.0,52.1007,52.132,52.1007,52.132,300.0
2015-12-23 13:45:00,66.5,66.5,66.42,66.42,400.0,52.1085,52.1085,52.0458,52.0458,400.0
2015-12-23 13:50:00,66.54,66.54,66.46,66.46,200.0,52.1398,52.1398,52.0771,52.0771,200.0
2015-12-23 13:55:00,66.64,66.64,66.64,66.64,100.0,52.2182,52.2182,52.2182,52.2182,100.0
2015-12-23 14:00:00,66.61,66.66,66.61,66.66,300.0,52.1947,52.2339,52.1947,52.2339,300.0
2015-12-23 14:05:00,66.51,66.51,66.5,66.51,300.0,52.1163,52.1163,52.1085,52.1163,300.0
2015-12-23 14:10:00,66.64,66.76,66.64,66.66,700.0,52.2182,52.3122,52.2182,52.2339,700.0
2015-12-23 14:15:00,66.62,66.76,66.62,66.76,500.0,52.2025,52.3122,52.2025,52.3122,500.0
2015-12-23 14:20:00,66.72,66.72,66.7,66.7,200.0,52.2809,52.2809,52.2652,52.2652,200.0
2015-12-23 14:25:00,66.75,66.83,66.74,66.82,700.0,52.3044,52.3671,52.2966,52.3592,700.0
2015-12-23 14:30:00,66.98,67.0,66.98,67.0,200.0,52.4846,52.5003,52.4846,52.5003,200.0
2015-12-23 14:35:00,66.95,67.11,66.95,67.11,400.0,52.4611,52.5865,52.4611,52.5865,400.0
2015-12-23 14:40:00,67.08,67.08,67.08,67.08,100.0,52.563,52.563,52.563,52.563,100.0
2015-12-23 14:45:00,67.02,67.18,67.02,67.18,700.0,52.516,52.6413,52.516,52.6413,700.0
2015-12-23 14:50:00,67.19,67.19,66.95,66.99,600.0,52.6492,52.6492,52.4611,52.4924,600.0
2015-12-23 14:55:00,66.94,67.02,66.92,66.92,400.0,52.4533,52.516,52.4376,52.4376,400.0
2015-12-23 15:00:00,67.07,67.07,66.87,66.9,800.0,52.5551,52.5551,52.3984,52.4219,800.0
2015-12-23 15:05:00,66.88,67.0,66.88,66.94,500.0,52.4063,52.5003,52.4063,52.4533,500.0
2015-12-23 15:10:00,66.99,67.17,66.99,67.16,700.0,52.4924,52.6335,52.4924,52.6257,700.0
2015-12-23 15:15:00,67.21,67.21,67.12,67.12,700.0,52.6648,52.6648,52.5943,52.5943,700.0
2015-12-23 15:20:00,67.21,67.33,67.2,67.33,1089.0,52.6648,52.7589,52.657,52.7589,1089.0
2015-12-23 15:25:00,67.35,67.35,67.11,67.19,1300.0,52.7745,52.7745,52.5865,52.6492,1300.0
2015-12-23 15:30:00,67.25,67.39,67.2,67.39,900.0,52.6962,52.8059,52.657,52.8059,900.0
2015-12-23 15:35:00,67.33,67.33,67.01,67.2,1900.0,52.7589,52.7589,52.5081,52.657,1900.0
2015-12-23 15:40:00,67.22,67.37,67.14,67.27,2800.0,52.6727,52.7902,52.61,52.7119,2800.0
2015-12-23 15:45:00,67.38,67.55,67.35,67.41,4295.0,52.798,52.9313,52.7745,52.8216,4295.0
2015-12-23 15:50:00,67.42,67.49,67.4,67.45,3947.0,52.8294,52.8842,52.8137,52.8529,3947.0
2015-12-23 15:55:00,67.46,67.52,67.37,67.46,2415.0,52.8607,52.9077,52.7902,52.8607,2415.0
2015-12-24 09:30:00,67.89,67.9,67.42,67.42,1272.0,53.1977,53.2055,52.8294,52.8294,1272.0
2015-12-24 09:35:00,67.36,67.65,67.11,67.13,2263.0,52.7824,53.0096,52.5865,52.6022,2263.0
2015-12-24 09:40:00,66.57,66.57,66.37,66.37,200.0,52.1633,52.1633,52.0066,52.0066,200.0
2015-12-24 09:45:00,66.4,66.4,66.35,66.35,1300.0,52.0301,52.0301,51.991,51.991,1300.0
2015-12-24 09:50:00,66.56,66.56,66.56,66.56,100.0,52.1555,52.1555,52.1555,52.1555,100.0
2015-12-24 09:55:00,66.44,66.63,66.41,66.41,1500.0,52.0615,52.2104,52.038,52.038,1500.0
2015-12-24 10:00:00,66.43,66.43,66.43,66.43,100.0,52.0536,52.0536,52.0536,52.0536,100.0
2015-12-24 10:05:00,66.48,66.7,66.48,66.7,500.0,52.0928,52.2652,52.0928,52.2652,500.0
2015-12-24 10:10:00,66.72,66.85,66.72,66.83,500.0,52.2809,52.3827,52.2809,52.3671,500.0
2015-12-24 10:15:00,67.07,67.27,67.07,67.18,600.0,52.5551,52.7119,52.5551,52.6413,600.0
2015-12-24 10:20:00,67.08,67.31,67.08,67.31,400.0,52.563,52.7432,52.563,52.7432,400.0
2015-12-24 10:25:00,67.47,67.48,67.24,67.24,300.0,52.8686,52.8764,52.6883,52.6883,300.0
2015-12-24 10:30:00,67.22,67.22,67.07,67.07,500.0,52.6727,52.6727,52.5551,52.5551,500.0
2015-12-24 10:35:00,67.16,67.22,67.14,67.22,400.0,52.6257,52.6727,52.61,52.6727,400.0
2015-12-24 10:40:00,67.17,67.36,67.16,67.29,600.0,52.6335,52.7824,52.6257,52.7275,600.0
2015-12-24 10:45:00,67.21,67.24,67.12,67.12,600.0,52.6648,52.6883,52.5943,52.5943,600.0
2015-12-24 10:50:00,67.13,67.14,67.08,67.14,400.0,52.6022,52.61,52.563,52.61,400.0
2015-12-24 10:55:00,67.3,67.39,67.3,67.37,800.0,52.7354,52.8059,52.7354,52.7902,800.0
2015-12-24 11:00:00,67.39,67.4,67.39,67.4,300.0,52.8059,52.8137,52.8059,52.8137,300.0
2015-12-24 11:05:00,67.45,67.6,67.36,67.6,800.0,52.8529,52.9704,52.7824,52.9704,800.0
2015-12-24 11:10:00,67.49,67.49,67.4,67.47,1900.0,52.8842,52.8842,52.8137,52.8686,1900.0
2015-12-24 11:15:00,67.58,67.62,67.53,67.59,900.0,52.9548,52.9861,52.9156,52.9626,900.0
2015-12-24 11:20:00,67.56,67.87,67.56,67.84,2100.0,52.9391,53.182,52.9391,53.1585,2100.0
2015-12-24 11:25:00,67.84,67.98,67.74,67.91,1100.0,53.1585,53.2682,53.0801,53.2133,1100.0
2015-12-24 11:30:00,67.93,67.93,67.56,67.56,1000.0,53.229,53.229,52.9391,52.9391,1000.0
2015-12-24 11:35:00,67.51,67.51,67.28,67.3,1234.0,52.8999,52.8999,52.7197,52.7354,1234.0
2015-12-24 11:40:00,67.31,67.34,67.22,67.29,1300.0,52.7432,52.7667,52.6727,52.7275,1300.0
2015-12-24 11:45:00,67.28,67.48,67.22,67.44,2200.0,52.7197,52.8764,52.6727,52.8451,2200.0
2015-12-24 11:50:00,67.46,67.49,67.27,67.42,1000.0,52.8607,52.8842,52.7119,52.8294,1000.0
2015-12-24 11:55:00,67.34,67.63,67.34,67.58,1400.0,52.7667,52.9939,52.7667,52.9548,1400.0
2015-12-24 12:00:00,67.51,67.51,67.3,67.35,800.0,52.8999,52.8999,52.7354,52.7745,800.0
2015-12-24 12:05:00,67.41,67.41,67.24,67.28,700.0,52.8216,52.8216,52.6883,52.7197,700.0
2015-12-24 12:10:00,67.39,67.47,67.34,67.47,1700.0,52.8059,52.8686,52.7667,52.8686,1700.0
2015-12-24 12:15:00,67.49,67.9,67.44,67.79,3900.0,52.8842,53.2055,52.8451,53.1193,3900.0
2015-12-24 12:20:00,67.98,68.04,67.87,67.94,2703.0,53.2682,53.3152,53.182,53.2369,2703.0
2015-12-24 12:25:00,67.93,68.12,67.87,68.09,3983.0,53.229,53.3779,53.182,53.3544,3983.0
2015-12-24 12:30:00,68.15,68.2,68.02,68.18,2987.0,53.4014,53.4406,53.2995,53.4249,2987.0
2015-12-24 12:35:00,68.18,68.18,67.96,68.07,2400.0,53.4249,53.4249,53.2525,53.3387,2400.0
2015-12-24 12:40:00,68.07,68.32,68.06,68.3,2100.0,53.3387,53.5346,53.3309,53.5189,2100.0
2015-12-24 12:45:00,68.33,68.37,67.95,68.05,1550.0,53.5425,53.5738,53.2447,53.323,1550.0
2015-12-24 12:50:00,68.04,68.16,67.96,68.08,2382.0,53.3152,53.4092,53.2525,53.3466,2382.0
2015-12-24 12:55:00,68.08,68.08,67.74,67.98,4250.0,53.3466,53.3466,53.0801,53.2682,4250.0
2015-12-28 09:30:00,65.98,65.98,65.98,65.98,100.0,51.701,51.701,51.701,51.701,100.0
2015-12-28 09:35:00,65.98,65.98,65.98,65.98,0.0,51.701,51.701,51.701,51.701,0.0
2015-12-28 09:40:00,65.83,66.25,65.83,66.25,600.0,51.5835,51.9126,51.5835,51.9126,600.0
2015-12-28 09:45:00,66.11,66.11,66.06,66.06,200.0,51.8029,51.8029,51.7637,51.7637,200.0
2015-12-28 09:50:00,65.87,65.89,65.83,65.83,700.0,51.6148,51.6305,51.5835,51.5835,700.0
2015-12-28 09:55:00,65.78,65.78,65.5,65.5,300.0,51.5443,51.5443,51.3249,51.3249,300.0
2015-12-28 10:00:00,65.33,65.37,65.3,65.37,500.0,51.1917,51.223,51.1682,51.223,500.0
2015-12-28 10:05:00,64.98,64.98,64.98,64.98,100.0,50.9174,50.9174,50.9174,50.9174,100.0
2015-12-28 10:10:00,64.98,64.99,64.9,64.99,600.0,50.9174,50.9253,50.8548,50.9253,600.0
2015-12-28 10:15:00,65.01,65.12,65.01,65.12,200.0,50.9409,51.0271,50.9409,51.0271,200.0
2015-12-28 10:20:00,65.12,65.22,65.1,65.22,454.0,51.0271,51.1055,51.0115,51.1055,454.0
2015-12-28 10:25:00,65.21,65.37,65.2,65.23,700.0,51.0977,51.223,51.0898,51.1133,700.0
2015-12-28 10:30:00,65.15,65.15,65.14,65.15,300.0,51.0506,51.0506,51.0428,51.0506,300.0
2015-12-28 10:35:00,65.15,65.25,64.96,64.96,600.0,51.0506,51.129,50.9018,50.9018,600.0
2015-12-28 10:40:00,64.98,65.12,64.98,65.09,600.0,50.9174,51.0271,50.9174,51.0036,600.0
2015-12-28 10:45:00,65.16,65.16,65.0,65.0,500.0,51.0585,51.0585,50.9331,50.9331,500.0
2015-12-28 10:50:00,64.91,64.98,64.91,64.94,400.0,50.8626,50.9174,50.8626,50.8861,400.0
2015-12-28 10:55:00,64.82,64.82,64.82,64.82,100.0,50.7921,50.7921,50.7921,50.7921,100.0
2015-12-28 11:00:00,65.01,65.1,65.01,65.01,1600.0,50.9409,51.0115,50.9409,50.9409,1600.0
2015-12-28 11:05:00,64.79,64.97,64.79,64.81,600.0,50.7686,50.9096,50.7686,50.7842,600.0
2015-12-28 11:10:00,64.7,64.83,64.7,64.83,200.0,50.698,50.7999,50.698,50.7999,200.0
2015-12-28 11:15:00,64.78,64.78,64.69,64.76,500.0,50.7607,50.7607,50.6902,50.7451,500.0
2015-12-28 11:20:00,64.87,64.87,64.78,64.78,500.0,50.8312,50.8312,50.7607,50.7607,500.0
2015-12-28 11:25:00,64.78,64.78,64.78,64.78,0.0,50.7607,50.7607,50.7607,50.7607,0.0
2015-12-28 11:30:00,64.98,65.16,64.98,65.16,500.0,50.9174,51.0585,50.9174,51.0585,500.0
2015-12-28 11:35:00,65.16,65.16,65.16,65.16,0.0,51.0585,51.0585,51.0585,51.0585,0.0
2015-12-28 11:40:00,65.16,65.16,65.16,65.16,0.0,51.0585,51.0585,51.0585,51.0585,0.0
2015-12-28 11:45:00,65.29,65.46,65.29,65.46,300.0,51.1604,51.2936,51.1604,51.2936,300.0
2015-12-28 11:50:00,65.53,65.53,65.53,65.53,100.0,51.3484,51.3484,51.3484,51.3484,100.0
2015-12-28 11:55:00,65.49,65.49,65.34,65.34,700.0,51.3171,51.3171,51.1995,51.1995,700.0
2015-12-28 12:00:00,65.49,65.49,65.49,65.49,100.0,51.3171,51.3171,51.3171,51.3171,100.0
2015-12-28 12:05:00,65.55,65.57,65.55,65.57,300.0,51.3641,51.3798,51.3641,51.3798,300.0
2015-12-28 12:10:00,65.63,65.65,65.39,65.39,1500.0,51.4268,51.4424,51.2387,51.2387,1500.0
2015-12-28 12:15:00,65.31,65.33,65.24,65.24,600.0,51.176,51.1917,51.1212,51.1212,600.0
2015-12-28 12:20:00,65.22,65.26,65.1,65.26,2191.0,51.1055,51.1368,51.0115,51.1368,2191.0
2015-12-28 12:25:00,65.28,65.31,65.2,65.2,1200.0,51.1525,51.176,51.0898,51.0898,1200.0
2015-12-28 12:30:00,65.28,65.42,65.28,65.42,800.0,51.1525,51.2622,51.1525,51.2622,800.0
2015-12-28 12:35:00,65.35,65.4,65.29,65.4,900.0,51.2074,51.2465,51.1604,51.2465,900.0
2015-12-28 12:40:00,65.36,65.36,65.16,65.16,800.0,51.2152,51.2152,51.0585,51.0585,800.0
2015-12-28 12:45:00,65.23,65.26,65.13,65.22,1100.0,51.1133,51.1368,51.035,51.1055,1100.0
2015-12-28 12:50:00,65.25,65.25,65.01,65.07,1700.0,51.129,51.129,50.9409,50.988,1700.0
2015-12-28 12:55:00,65.09,65.09,64.98,64.98,1198.0,51.0036,51.0036,50.9174,50.9174,1198.0
2015-12-28 13:00:00,65.0,65.16,65.0,65.1,1368.0,50.9331,51.0585,50.9331,51.0115,1368.0
2015-12-28 13:05:00,65.1,65.14,65.04,65.14,1800.0,51.0115,51.0428,50.9645,51.0428,1800.0
2015-12-28 13:10:00,65.13,65.29,65.13,65.25,2396.0,51.035,51.1604,51.035,51.129,2396.0
2015-12-28 13:15:00,65.57,65.59,65.53,65.55,1300.0,51.3798,51.3954,51.3484,51.3641,1300.0
2015-12-28 13:20:00,65.58,65.59,65.52,65.52,500.0,51.3876,51.3954,51.3406,51.3406,500.0
2015-12-28 13:25:00,65.53,65.54,65.45,65.54,733.0,51.3484,51.3562,51.2857,51.3562,733.0
2015-12-28 13:30:00,65.57,65.74,65.57,65.74,400.0,51.3798,51.513,51.3798,51.513,400.0
2015-12-28 13:35:00,65.69,65.82,65.66,65.82,2698.0,51.4738,51.5757,51.4503,51.5757,2698.0
2015-12-28 13:40:00,65.81,65.96,65.76,65.85,3800.0,51.5678,51.6854,51.5286,51.5992,3800.0
2015-12-28 13:45:00,65.86,65.99,65.86,65.99,3995.0,51.607,51.7089,51.607,51.7089,3995.0
2015-12-28 13:50:00,65.93,66.04,65.89,65.95,2550.0,51.6618,51.748,51.6305,51.6775,2550.0
2015-12-28 13:55:00,65.87,65.93,65.86,65.93,1805.0,51.6148,51.6618,51.607,51.6618,1805.0
2015-12-28 14:00:00,65.92,65.94,65.88,65.9,1800.0,51.654,51.6697,51.6227,51.6383,1800.0
2015-12-28 14:05:00,65.95,65.95,65.82,65.82,3600.0,51.6775,51.6775,51.5757,51.5757,3600.0
2015-12-28 14:10:00,65.85,65.87,65.57,65.61,1800.0,51.5992,51.6148,51.3798,51.4111,1800.0
2015-12-28 14:15:00,65.57,65.57,65.4,65.42,1396.0,51.3798,51.3798,51.2465,51.2622,1396.0
2015-12-28 14:20:00,65.43,65.47,65.37,65.37,800.0,51.2701,51.3014,51.223,51.223,800.0
2015-12-28 14:25:00,65.37,65.46,65.37,65.46,898.0,51.223,51.2936,51.223,51.2936,898.0
2015-12-28 14:30:00,65.46,65.52,65.41,65.46,900.0,51.2936,51.3406,51.2544,51.2936,900.0
2015-12-28 14:35:00,65.39,65.46,65.39,65.46,700.0,51.2387,51.2936,51.2387,51.2936,700.0
2015-12-28 14:40:00,65.43,65.43,65.34,65.35,602.0,51.2701,51.2701,51.1995,51.2074,602.0
2015-12-28 14:45:00,65.32,65.32,65.22,65.31,967.0,51.1839,51.1839,51.1055,51.176,967.0
2015-12-28 14:50:00,65.33,65.36,65.27,65.27,1100.0,51.1917,51.2152,51.1447,51.1447,1100.0
2015-12-28 14:55:00,65.32,65.32,65.28,65.3,716.0,51.1839,51.1839,51.1525,51.1682,716.0
2015-12-28 15:00:00,65.31,65.33,65.31,65.33,400.0,51.176,51.1917,51.176,51.1917,400.0
2015-12-28 15:05:00,65.29,65.39,65.29,65.39,800.0,51.1604,51.2387,51.1604,51.2387,800.0
2015-12-28 15:10:00,65.26,65.29,65.26,65.28,400.0,51.1368,51.1604,51.1368,51.1525,400.0
2015-12-28 15:15:00,65.28,65.34,65.28,65.32,700.0,51.1525,51.1995,51.1525,51.1839,700.0
2015-12-28 15:20:00,65.39,65.39,65.35,65.38,1000.0,51.2387,51.2387,51.2074,51.2309,1000.0
2015-12-28 15:25:00,65.47,65.47,65.33,65.38,1800.0,51.3014,51.3014,51.1917,51.2309,1800.0
2015-12-28 15:30:00,65.34,65.5,65.34,65.46,1600.0,51.1995,51.3249,51.1995,51.2936,1600.0
2015-12-28 15:35:00,65.47,65.56,65.43,65.55,1278.0,51.3014,51.3719,51.2701,51.3641,1278.0
2015-12-28 15:40:00,65.5,65.5,65.34,65.34,1700.0,51.3249,51.3249,51.1995,51.1995,1700.0
2015-12-28 15:45:00,65.31,65.31,65.28,65.3,2100.0,51.176,51.176,51.1525,51.1682,2100.0
2015-12-28 15:50:00,65.3,65.43,65.27,65.43,2051.0,51.1682,51.2701,51.1447,51.2701,2051.0
2015-12-28 15:55:00,65.45,65.46,65.36,65.4,1200.0,51.2857,51.2936,51.2152,51.2465,1200.0
2015-12-29 09:30:00,67.18,67.18,67.18,67.18,200.0,52.6413,52.6413,52.6413,52.6413,200.0
2015-12-29 09:35:00,67.47,67.47,67.27,67.3,2100.0,52.8686,52.8686,52.7119,52.7354,2100.0
2015-12-29 09:40:00,66.13,66.48,66.13,66.48,1300.0,51.8186,52.0928,51.8186,52.0928,1300.0
2015-12-29 09:45:00,66.6,66.69,66.36,66.36,1500.0,52.1868,52.2574,51.9988,51.9988,1500.0
2015-12-29 09:50:00,66.23,66.23,65.97,66.03,600.0,51.8969,51.8969,51.6932,51.7402,600.0
2015-12-29 09:55:00,65.92,66.08,65.86,66.07,700.0,51.654,51.7794,51.607,51.7715,700.0
2015-12-29 10:00:00,66.11,66.13,65.52,65.52,2300.0,51.8029,51.8186,51.3406,51.3406,2300.0
2015-12-29 10:05:00,65.57,65.66,65.49,65.66,1700.0,51.3798,51.4503,51.3171,51.4503,1700.0
2015-12-29 10:10:00,65.58,65.75,65.49,65.75,2500.0,51.3876,51.5208,51.3171,51.5208,2500.0
2015-12-29 10:15:00,65.81,65.87,65.77,65.79,2400.0,51.5678,51.6148,51.5365,51.5521,2400.0
2015-12-29 10:20:00,65.79,65.82,65.66,65.76,2751.0,51.5521,51.5757,51.4503,51.5286,2751.0
2015-12-29 10:25:00,65.8,65.8,65.72,65.75,1400.0,51.56,51.56,51.4973,51.5208,1400.0
2015-12-29 10:30:00,65.78,65.81,65.69,65.78,1500.0,51.5443,51.5678,51.4738,51.5443,1500.0
2015-12-29 10:35:00,65.78,65.79,65.48,65.48,900.0,51.5443,51.5521,51.3092,51.3092,900.0
2015-12-29 10:40:00,65.46,65.51,65.33,65.33,1200.0,51.2936,51.3327,51.1917,51.1917,1200.0
2015-12-29 10:45:00,65.3,65.31,65.24,65.29,1000.0,51.1682,51.176,51.1212,51.1604,1000.0
2015-12-29 10:50:00,65.23,65.28,65.1,65.28,900.0,51.1133,51.1525,51.0115,51.1525,900.0
2015-12-29 10:55:00,65.34,65.37,65.31,65.34,700.0,51.1995,51.223,51.176,51.1995,700.0
2015-12-29 11:00:00,65.32,65.32,65.18,65.23,1116.0,51.1839,51.1839,51.0742,51.1133,1116.0
2015-12-29 11:05:00,65.25,65.45,65.25,65.45,708.0,51.129,51.2857,51.129,51.2857,708.0
2015-12-29 11:10:00,65.6,65.6,65.36,65.41,1000.0,51.4033,51.4033,51.2152,51.2544,1000.0
2015-12-29 11:15:00,65.21,65.27,65.21,65.22,500.0,51.0977,51.1447,51.0977,51.1055,500.0
2015-12-29 11:20:00,65.19,65.47,65.19,65.47,600.0,51.082,51.3014,51.082,51.3014,600.0
2015-12-29 11:25:00,65.57,65.6,65.5,65.53,1705.0,51.3798,51.4033,51.3249,51.3484,1705.0
2015-12-29 11:30:00,65.6,66.02,65.6,65.99,1900.0,51.4033,51.7324,51.4033,51.7089,1900.0
2015-12-29 11:35:00,65.79,65.79,65.68,65.75,800.0,51.5521,51.5521,51.466,51.5208,800.0
2015-12-29 11:40:00,65.81,65.81,65.48,65.49,900.0,51.5678,51.5678,51.3092,51.3171,900.0
2015-12-29 11:45:00,65.53,65.66,65.43,65.43,1600.0,51.3484,51.4503,51.2701,51.2701,1600.0
2015-12-29 11:50:00,65.43,65.43,65.21,65.23,1600.0,51.2701,51.2701,51.0977,51.1133,1600.0
2015-12-29 11:55:00,65.2,65.32,65.18,65.21,1500.0,51.0898,51.1839,51.0742,51.0977,1500.0
2015-12-29 12:00:00,65.12,65.15,64.98,64.98,1500.0,51.0271,51.0506,50.9174,50.9174,1500.0
2015-12-29 12:05:00,65.0,65.07,64.98,65.03,1203.0,50.9331,50.988,50.9174,50.9566,1203.0
2015-12-29 12:10:00,64.96,65.15,64.96,65.15,400.0,50.9018,51.0506,50.9018,51.0506,400.0
2015-12-29 12:15:00,64.99,65.19,64.99,65.19,1000.0,50.9253,51.082,50.9253,51.082,1000.0
2015-12-29 12:20:00,65.22,65.23,65.15,65.23,800.0,51.1055,51.1133,51.0506,51.1133,800.0
2015-12-29 12:25:00,65.16,65.31,65.16,65.3,700.0,51.0585,51.176,51.0585,51.1682,700.0
2015-12-29 12:30:00,65.22,65.22,65.14,65.18,400.0,51.1055,51.1055,51.0428,51.0742,400.0
2015-12-29 12:35:00,65.12,65.21,65.11,65.13,1000.0,51.0271,51.0977,51.0193,51.035,1000.0
2015-12-29 12:40:00,65.04,65.19,65.04,65.18,1300.0,50.9645,51.082,50.9645,51.0742,1300.0
2015-12-29 12:45:00,65.21,65.26,65.18,65.26,400.0,51.0977,51.1368,51.0742,51.1368,400.0
2015-12-29 12:50:00,65.26,65.26,65.23,65.24,700.0,51.1368,51.1368,51.1133,51.1212,700.0
2015-12-29 12:55:00,65.33,65.36,65.31,65.31,400.0,51.1917,51.2152,51.176,51.176,400.0
2015-12-29 13:00:00,65.31,65.31,65.31,65.31,200.0,51.176,51.176,51.176,51.176,200.0
2015-12-29 13:05:00,65.45,65.45,65.41,65.41,300.0,51.2857,51.2857,51.2544,51.2544,300.0
2015-12-29 13:10:00,65.54,65.56,65.54,65.56,600.0,51.3562,51.3719,51.3562,51.3719,600.0
2015-12-29 13:15:00,65.53,65.67,65.53,65.66,800.0,51.3484,51.4581,51.3484,51.4503,800.0
2015-12-29 13:20:00,65.69,65.69,65.69,65.69,100.0,51.4738,51.4738,51.4738,51.4738,100.0
2015-12-29 13:25:00,65.69,65.69,65.69,65.69,0.0,51.4738,51.4738,51.4738,51.4738,0.0
2015-12-29 13:30:00,65.74,65.74,65.69,65.69,400.0,51.513,51.513,51.4738,51.4738,400.0
2015-12-29 13:35:00,65.8,65.83,65.8,65.83,300.0,51.56,51.5835,51.56,51.5835,300.0
2015-12-29 13:40:00,65.71,65.83,65.71,65.83,500.0,51.4895,51.5835,51.4895,51.5835,500.0
2015-12-29 13:45:00,65.85,65.85,65.73,65.81,2220.0,51.5992,51.5992,51.5051,51.5678,2220.0
2015-12-29 13:50:00,65.81,65.81,65.81,65.81,100.0,51.5678,51.5678,51.5678,51.5678,100.0
2015-12-29 13:55:00,65.96,66.28,65.96,66.28,300.0,51.6854,51.9361,51.6854,51.9361,300.0
2015-12-29 14:00:00,66.3,66.3,66.17,66.17,800.0,51.9518,51.9518,51.8499,51.8499,800.0
2015-12-29 14:05:00,66.19,66.32,66.17,66.31,600.0,51.8656,51.9674,51.8499,51.9596,600.0
2015-12-29 14:10:00,66.5,66.51,66.41,66.41,500.0,52.1085,52.1163,52.038,52.038,500.0
2015-12-29 14:15:00,66.38,66.38,66.18,66.18,700.0,52.0145,52.0145,51.8577,51.8577,700.0
2015-12-29 14:20:00,66.16,66.16,66.1,66.1,500.0,51.8421,51.8421,51.7951,51.7951,500.0
2015-12-29 14:25:00,66.17,66.17,66.12,66.12,300.0,51.8499,51.8499,51.8107,51.8107,300.0
2015-12-29 14:30:00,66.11,66.11,65.91,65.94,400.0,51.8029,51.8029,51.6462,51.6697,400.0
2015-12-29 14:35:00,65.84,65.87,65.83,65.85,1200.0,51.5913,51.6148,51.5835,51.5992,1200.0
2015-12-29 14:40:00,65.82,65.85,65.78,65.78,800.0,51.5757,51.5992,51.5443,51.5443,800.0
2015-12-29 14:45:00,65.83,66.09,65.83,66.08,800.0,51.5835,51.7872,51.5835,51.7794,800.0
2015-12-29 14:50:00,66.04,66.11,66.03,66.11,400.0,51.748,51.8029,51.7402,51.8029,400.0
2015-12-29 14:55:00,66.14,66.33,66.14,66.25,1300.0,51.8264,51.9753,51.8264,51.9126,1300.0
2015-12-29 15:00:00,66.34,66.35,66.29,66.29,900.0,51.9831,51.991,51.9439,51.9439,900.0
2015-12-29 15:05:00,66.3,66.37,66.3,66.37,1300.0,51.9518,52.0066,51.9518,52.0066,1300.0
2015-12-29 15:10:00,66.39,66.42,66.33,66.42,1000.0,52.0223,52.0458,51.9753,52.0458,1000.0
2015-12-29 15:15:00,66.42,66.57,66.42,66.53,1300.0,52.0458,52.1633,52.0458,52.132,1300.0
2015-12-29 15:20:00,66.52,66.57,66.38,66.53,2600.0,52.1242,52.1633,52.0145,52.132,2600.0
2015-12-29 15:25:00,66.53,66.6,66.39,66.39,700.0,52.132,52.1868,52.0223,52.0223,700.0
2015-12-29 15:30:00,66.44,66.59,66.41,66.5,1700.0,52.0615,52.179,52.038,52.1085,1700.0
2015-12-29 15:35:00,66.46,66.46,66.36,66.42,1200.0,52.0771,52.0771,51.9988,52.0458,1200.0
2015-12-29 15:40:00,66.38,66.4,66.34,66.35,1700.0,52.0145,52.0301,51.9831,51.991,1700.0
2015-12-29 15:45:00,66.43,66.48,66.36,66.46,2100.0,52.0536,52.0928,51.9988,52.0771,2100.0
2015-12-29 15:50:00,66.46,66.46,66.31,66.41,3500.0,52.0771,52.0771,51.9596,52.038,3500.0
2015-12-29 15:55:00,66.49,66.51,66.49,66.5,1100.0,52.1007,52.1163,52.1007,52.1085,1100.0
2015-12-30 09:35:00,66.01,66.16,65.92,65.96,1400.0,51.7245,51.8421,51.654,51.6854,1400.0
2015-12-30 09:40:00,65.9,66.26,65.89,66.21,2061.0,51.6383,51.9204,51.6305,51.8813,2061.0
2015-12-30 09:45:00,66.38,66.62,66.38,66.62,516.0,52.0145,52.2025,52.0145,52.2025,516.0
2015-12-30 09:50:00,67.03,67.03,66.73,66.73,900.0,52.5238,52.5238,52.2887,52.2887,900.0
2015-12-30 09:55:00,66.59,66.75,66.59,66.75,500.0,52.179,52.3044,52.179,52.3044,500.0
2015-12-30 10:00:00,66.75,66.75,66.56,66.63,1400.0,52.3044,52.3044,52.1555,52.2104,1400.0
2015-12-30 10:05:00,66.36,66.36,66.04,66.05,500.0,51.9988,51.9988,51.748,51.7559,500.0
2015-12-30 10:10:00,66.03,66.03,65.62,65.73,1500.0,51.7402,51.7402,51.4189,51.5051,1500.0
2015-12-30 10:15:00,65.61,65.72,65.61,65.72,500.0,51.4111,51.4973,51.4111,51.4973,500.0
2015-12-30 10:20:00,65.48,65.66,65.48,65.66,200.0,51.3092,51.4503,51.3092,51.4503,200.0
2015-12-30 10:25:00,65.8,65.8,65.72,65.8,500.0,51.56,51.56,51.4973,51.56,500.0
2015-12-30 10:30:00,65.77,65.77,65.37,65.37,500.0,51.5365,51.5365,51.223,51.223,500.0
2015-12-30 10:35:00,65.48,65.48,65.36,65.38,600.0,51.3092,51.3092,51.2152,51.2309,600.0
2015-12-30 10:40:00,65.43,65.63,65.43,65.63,500.0,51.2701,51.4268,51.2701,51.4268,500.0
2015-12-30 10:45:00,65.58,65.58,65.39,65.39,500.0,51.3876,51.3876,51.2387,51.2387,500.0
2015-12-30 10:50:00,65.42,65.45,65.36,65.45,500.0,51.2622,51.2857,51.2152,51.2857,500.0
2015-12-30 10:55:00,65.72,65.72,65.68,65.7,400.0,51.4973,51.4973,51.466,51.4816,400.0
2015-12-30 11:00:00,65.72,65.84,65.72,65.79,1100.0,51.4973,51.5913,51.4973,51.5521,1100.0
2015-12-30 11:05:00,65.86,66.06,65.86,66.06,300.0,51.607,51.7637,51.607,51.7637,300.0
2015-12-30 11:10:00,66.16,66.43,66.16,66.43,1000.0,51.8421,52.0536,51.8421,52.0536,1000.0
2015-12-30 11:15:00,66.44,66.79,66.44,66.57,1600.0,52.0615,52.3357,52.0615,52.1633,1600.0
2015-12-30 11:20:00,66.48,66.49,66.28,66.28,3424.0,52.0928,52.1007,51.9361,51.9361,3424.0
2015-12-30 11:25:00,66.14,66.22,66.14,66.21,600.0,51.8264,51.8891,51.8264,51.8813,600.0
2015-12-30 11:30:00,66.14,66.14,65.88,65.92,600.0,51.8264,51.8264,51.6227,51.654,600.0
2015-12-30 11:35:00,66.07,66.07,66.02,66.07,500.0,51.7715,51.7715,51.7324,51.7715,500.0
2015-12-30 11:40:00,66.1,66.1,65.97,66.08,900.0,51.7951,51.7951,51.6932,51.7794,900.0
2015-12-30 11:45:00,66.15,66.16,66.02,66.02,900.0,51.8342,51.8421,51.7324,51.7324,900.0
2015-12-30 11:50:00,66.04,66.22,66.04,66.11,1100.0,51.748,51.8891,51.748,51.8029,1100.0
2015-12-30 11:55:00,66.12,66.12,66.04,66.08,1235.0,51.8107,51.8107,51.748,51.7794,1235.0
2015-12-30 12:00:00,66.09,66.09,65.98,65.98,843.0,51.7872,51.7872,51.701,51.701,843.0
2015-12-30 12:05:00,65.98,65.98,65.8,65.8,500.0,51.701,51.701,51.56,51.56,500.0
2015-12-30 12:10:00,65.87,65.88,65.83,65.83,600.0,51.6148,51.6227,51.5835,51.5835,600.0
2015-12-30 12:15:00,65.87,65.92,65.86,65.86,800.0,51.6148,51.654,51.607,51.607,800.0
2015-12-30 12:20:00,65.87,65.95,65.86,65.95,700.0,51.6148,51.6775,51.607,51.6775,700.0
2015-12-30 12:25:00,65.92,65.98,65.92,65.98,400.0,51.654,51.701,51.654,51.701,400.0
2015-12-30 12:30:00,65.87,66.0,65.87,66.0,400.0,51.6148,51.7167,51.6148,51.7167,400.0
2015-12-30 12:35:00,65.97,65.97,65.78,65.83,1700.0,51.6932,51.6932,51.5443,51.5835,1700.0
2015-12-30 12:40:00,65.84,65.84,65.71,65.76,800.0,51.5913,51.5913,51.4895,51.5286,800.0
2015-12-30 12:45:00,65.74,65.75,65.67,65.67,800.0,51.513,51.5208,51.4581,51.4581,800.0
2015-12-30 12:50:00,65.6,65.6,65.5,65.5,400.0,51.4033,51.4033,51.3249,51.3249,400.0
2015-12-30 12:55:00,65.5,65.73,65.5,65.73,800.0,51.3249,51.5051,51.3249,51.5051,800.0
2015-12-30 13:00:00,65.72,65.8,65.67,65.8,1600.0,51.4973,51.56,51.4581,51.56,1600.0
2015-12-30 13:05:00,65.86,65.86,65.69,65.69,1000.0,51.607,51.607,51.4738,51.4738,1000.0
2015-12-30 13:10:00,65.75,65.83,65.75,65.8,1200.0,51.5208,51.5835,51.5208,51.56,1200.0
2015-12-30 13:15:00,65.87,65.92,65.83,65.92,1100.0,51.6148,51.654,51.5835,51.654,1100.0
2015-12-30 13:20:00,65.9,65.93,65.89,65.92,800.0,51.6383,51.6618,51.6305,51.654,800.0
2015-12-30 13:25:00,65.89,66.07,65.89,66.07,1000.0,51.6305,51.7715,51.6305,51.7715,1000.0
2015-12-30 13:30:00,66.03,66.14,66.01,66.11,1400.0,51.7402,51.8264,51.7245,51.8029,1400.0
2015-12-30 13:35:00,66.0,66.03,66.0,66.03,200.0,51.7167,51.7402,51.7167,51.7402,200.0
2015-12-30 13:40:00,66.07,66.18,66.07,66.15,700.0,51.7715,51.8577,51.7715,51.8342,700.0
2015-12-30 13:45:00,66.17,66.21,66.14,66.21,700.0,51.8499,51.8813,51.8264,51.8813,700.0
2015-12-30 13:50:00,66.12,66.12,66.05,66.05,1000.0,51.8107,51.8107,51.7559,51.7559,1000.0
2015-12-30 13:55:00,66.05,66.05,65.97,65.97,800.0,51.7559,51.7559,51.6932,51.6932,800.0
2015-12-30 14:00:00,65.97,65.97,65.97,65.97,0.0,51.6932,51.6932,51.6932,51.6932,0.0
2015-12-30 14:05:00,65.99,66.03,65.93,65.93,700.0,51.7089,51.7402,51.6618,51.6618,700.0
2015-12-30 14:10:00,65.95,65.99,65.95,65.99,300.0,51.6775,51.7089,51.6775,51.7089,300.0
2015-12-30 14:15:00,65.96,66.02,65.91,66.02,700.0,51.6854,51.7324,51.6462,51.7324,700.0
2015-12-30 14:20:00,66.03,66.03,65.96,65.96,400.0,51.7402,51.7402,51.6854,51.6854,400.0
2015-12-30 14:25:00,65.97,65.99,65.97,65.99,500.0,51.6932,51.7089,51.6932,51.7089,500.0
2015-12-30 14:30:00,65.97,65.97,65.97,65.97,400.0,51.6932,51.6932,51.6932,51.6932,400.0
2015-12-30 14:35:00,65.96,65.96,65.96,65.96,100.0,51.6854,51.6854,51.6854,51.6854,100.0
2015-12-30 14:40:00,65.84,65.84,65.69,65.69,1000.0,51.5913,51.5913,51.4738,51.4738,1000.0
2015-12-30 14:45:00,65.75,65.76,65.75,65.76,300.0,51.5208,51.5286,51.5208,51.5286,300.0
2015-12-30 14:50:00,65.76,65.76,65.76,65.76,0.0,51.5286,51.5286,51.5286,51.5286,0.0
2015-12-30 14:55:00,65.6,65.7,65.53,65.7,800.0,51.4033,51.4816,51.3484,51.4816,800.0
2015-12-30 15:00:00,65.71,65.76,65.7,65.76,600.0,51.4895,51.5286,51.4816,51.5286,600.0
2015-12-30 15:05:00,65.81,65.92,65.81,65.92,1000.0,51.5678,51.654,51.5678,51.654,1000.0
2015-12-30 15:10:00,65.9,65.9,65.84,65.87,400.0,51.6383,51.6383,51.5913,51.6148,400.0
2015-12-30 15:15:00,65.97,66.01,65.96,66.01,600.0,51.6932,51.7245,51.6854,51.7245,600.0
2015-12-30 15:20:00,66.07,66.1,66.07,66.09,760.0,51.7715,51.7951,51.7715,51.7872,760.0
2015-12-30 15:25:00,66.01,66.05,66.01,66.05,500.0,51.7245,51.7559,51.7245,51.7559,500.0
2015-12-30 15:30:00,65.97,66.01,65.91,65.91,600.0,51.6932,51.7245,51.6462,51.6462,600.0
2015-12-30 15:35:00,65.79,65.95,65.79,65.91,1300.0,51.5521,51.6775,51.5521,51.6462,1300.0
2015-12-30 15:40:00,65.94,66.01,65.88,65.88,700.0,51.6697,51.7245,51.6227,51.6227,700.0
2015-12-30 15:45:00,65.91,66.0,65.91,66.0,2500.0,51.6462,51.7167,51.6462,51.7167,2500.0
2015-12-30 15:50:00,66.03,66.05,66.01,66.01,1587.0,51.7402,51.7559,51.7245,51.7245,1587.0
2015-12-30 15:55:00,66.01,66.03,66.0,66.0,3800.0,51.7245,51.7402,51.7167,51.7167,3800.0
2015-12-31 09:30:00,66.03,66.03,65.81,65.81,200.0,51.7402,51.7402,51.5678,51.5678,200.0
2015-12-31 09:35:00,66.31,66.67,66.31,66.58,2985.0,51.9596,52.2417,51.9596,52.1712,2985.0
2015-12-31 09:40:00,66.6,66.92,66.53,66.92,2823.0,52.1868,52.4376,52.132,52.4376,2823.0
2015-12-31 09:45:00,66.84,66.84,66.45,66.45,1025.0,52.3749,52.3749,52.0693,52.0693,1025.0
2015-12-31 09:50:00,66.34,66.38,66.11,66.35,1400.0,51.9831,52.0145,51.8029,51.991,1400.0
2015-12-31 09:55:00,66.26,66.49,66.04,66.28,3501.0,51.9204,52.1007,51.748,51.9361,3501.0
2015-12-31 10:00:00,66.27,66.35,66.25,66.35,1334.0,51.9283,51.991,51.9126,51.991,1334.0
2015-12-31 10:05:00,66.26,66.71,66.15,66.71,1351.0,51.9204,52.273,51.8342,52.273,1351.0
2015-12-31 10:10:00,66.77,66.77,66.48,66.59,1300.0,52.3201,52.3201,52.0928,52.179,1300.0
2015-12-31 10:15:00,66.49,66.63,66.4,66.63,400.0,52.1007,52.2104,52.0301,52.2104,400.0
2015-12-31 10:20:00,66.67,66.68,66.42,66.42,1300.0,52.2417,52.2495,52.0458,52.0458,1300.0
2015-12-31 10:25:00,66.25,66.26,66.25,66.26,200.0,51.9126,51.9204,51.9126,51.9204,200.0
2015-12-31 10:30:00,66.61,66.68,66.56,66.63,1000.0,52.1947,52.2495,52.1555,52.2104,1000.0
2015-12-31 10:35:00,66.58,66.6,66.47,66.6,600.0,52.1712,52.1868,52.085,52.1868,600.0
2015-12-31 10:40:00,66.47,66.47,66.33,66.33,200.0,52.085,52.085,51.9753,51.9753,200.0
2015-12-31 10:45:00,66.25,66.54,66.25,66.54,4725.0,51.9126,52.1398,51.9126,52.1398,4725.0
2015-12-31 10:50:00,66.49,66.54,66.36,66.48,1000.0,52.1007,52.1398,51.9988,52.0928,1000.0
2015-12-31 10:55:00,66.48,66.48,66.14,66.26,800.0,52.0928,52.0928,51.8264,51.9204,800.0
2015-12-31 11:00:00,66.24,66.49,66.22,66.49,1100.0,51.9048,52.1007,51.8891,52.1007,1100.0
2015-12-31 11:05:00,66.36,66.36,66.21,66.21,600.0,51.9988,51.9988,51.8813,51.8813,600.0
2015-12-31 11:10:00,66.12,66.12,66.0,66.09,700.0,51.8107,51.8107,51.7167,51.7872,700.0
2015-12-31 11:15:00,65.99,66.14,65.97,66.14,500.0,51.7089,51.8264,51.6932,51.8264,500.0
2015-12-31 11:20:00,66.14,66.14,65.97,65.97,400.0,51.8264,51.8264,51.6932,51.6932,400.0
2015-12-31 11:25:00,65.91,66.13,65.91,66.13,500.0,51.6462,51.8186,51.6462,51.8186,500.0
2015-12-31 11:30:00,66.2,66.25,66.2,66.25,500.0,51.8734,51.9126,51.8734,51.9126,500.0
2015-12-31 11:35:00,66.34,66.55,66.3,66.52,3400.0,51.9831,52.1477,51.9518,52.1242,3400.0
2015-12-31 11:40:00,66.65,66.79,66.65,66.79,700.0,52.226,52.3357,52.226,52.3357,700.0
2015-12-31 11:45:00,66.81,66.86,66.81,66.83,600.0,52.3514,52.3906,52.3514,52.3671,600.0
2015-12-31 11:50:00,66.63,66.63,66.52,66.52,1200.0,52.2104,52.2104,52.1242,52.1242,1200.0
2015-12-31 11:55:00,66.62,66.91,66.54,66.91,1005.0,52.2025,52.4298,52.1398,52.4298,1005.0
2015-12-31 12:00:00,66.92,66.92,66.78,66.88,1300.0,52.4376,52.4376,52.3279,52.4063,1300.0
2015-12-31 12:05:00,66.95,67.19,66.92,67.19,1800.0,52.4611,52.6492,52.4376,52.6492,1800.0
2015-12-31 12:10:00,67.14,67.22,67.09,67.22,1550.0,52.61,52.6727,52.5708,52.6727,1550.0
2015-12-31 12:15:00,67.2,67.2,67.04,67.15,1500.0,52.657,52.657,52.5316,52.6178,1500.0
2015-12-31 12:20:00,67.24,67.24,67.05,67.1,1100.0,52.6883,52.6883,52.5395,52.5786,1100.0
2015-12-31 12:25:00,67.17,67.17,67.13,67.16,400.0,52.6335,52.6335,52.6022,52.6257,400.0
2015-12-31 12:30:00,67.28,67.28,67.1,67.11,500.0,52.7197,52.7197,52.5786,52.5865,500.0
2015-12-31 12:35:00,67.26,67.26,67.13,67.13,500.0,52.704,52.704,52.6022,52.6022,500.0
2015-12-31 12:40:00,67.12,67.19,67.06,67.19,900.0,52.5943,52.6492,52.5473,52.6492,900.0
2015-12-31 12:45:00,67.24,67.24,67.24,67.24,200.0,52.6883,52.6883,52.6883,52.6883,200.0
2015-12-31 12:50:00,67.28,67.28,67.03,67.06,700.0,52.7197,52.7197,52.5238,52.5473,700.0
2015-12-31 12:55:00,67.1,67.1,67.1,67.1,200.0,52.5786,52.5786,52.5786,52.5786,200.0
2015-12-31 13:00:00,67.1,67.2,67.04,67.07,1500.0,52.5786,52.657,52.5316,52.5551,1500.0
2015-12-31 13:05:00,67.06,67.06,66.93,66.97,1400.0,52.5473,52.5473,52.4454,52.4768,1400.0
2015-12-31 13:10:00,66.96,67.02,66.96,67.01,800.0,52.4689,52.516,52.4689,52.5081,800.0
2015-12-31 13:15:00,66.95,67.01,66.95,67.0,800.0,52.4611,52.5081,52.4611,52.5003,800.0
2015-12-31 13:20:00,66.96,66.96,66.84,66.93,400.0,52.4689,52.4689,52.3749,52.4454,400.0
2015-12-31 13:25:00,67.05,67.14,67.05,67.09,3600.0,52.5395,52.61,52.5395,52.5708,3600.0
2015-12-31 13:30:00,67.05,67.07,67.03,67.04,700.0,52.5395,52.5551,52.5238,52.5316,700.0
2015-12-31 13:35:00,67.0,67.0,66.89,66.89,800.0,52.5003,52.5003,52.4141,52.4141,800.0
2015-12-31 13:40:00,66.95,67.06,66.93,66.93,600.0,52.4611,52.5473,52.4454,52.4454,600.0
2015-12-31 13:45:00,67.09,67.15,67.07,67.15,1100.0,52.5708,52.6178,52.5551,52.6178,1100.0
2015-12-31 13:50:00,67.25,67.32,67.25,67.32,600.0,52.6962,52.751,52.6962,52.751,600.0
2015-12-31 13:55:00,67.3,67.35,67.3,67.33,1500.0,52.7354,52.7745,52.7354,52.7589,1500.0
2015-12-31 14:00:00,67.48,67.48,67.26,67.28,700.0,52.8764,52.8764,52.704,52.7197,700.0
2015-12-31 14:05:00,67.3,67.51,67.3,67.51,1200.0,52.7354,52.8999,52.7354,52.8999,1200.0
2015-12-31 14:10:00,67.58,67.67,67.52,67.63,1600.0,52.9548,53.0253,52.9077,52.9939,1600.0
2015-12-31 14:15:00,67.57,67.58,67.52,67.55,1300.0,52.9469,52.9548,52.9077,52.9313,1300.0
2015-12-31 14:20:00,67.52,67.52,67.34,67.34,1100.0,52.9077,52.9077,52.7667,52.7667,1100.0
2015-12-31 14:25:00,67.33,67.33,67.23,67.23,1000.0,52.7589,52.7589,52.6805,52.6805,1000.0
2015-12-31 14:30:00,67.22,67.26,67.18,67.25,1300.0,52.6727,52.704,52.6413,52.6962,1300.0
2015-12-31 14:35:00,67.21,67.27,67.18,67.27,900.0,52.6648,52.7119,52.6413,52.7119,900.0
2015-12-31 14:40:00,67.28,67.48,67.28,67.39,1300.0,52.7197,52.8764,52.7197,52.8059,1300.0
2015-12-31 14:45:00,67.43,67.55,67.43,67.54,2600.0,52.8372,52.9313,52.8372,52.9234,2600.0
2015-12-31 14:50:00,67.5,67.53,67.46,67.46,600.0,52.8921,52.9156,52.8607,52.8607,600.0
2015-12-31 14:55:00,67.43,67.44,67.42,67.44,800.0,52.8372,52.8451,52.8294,52.8451,800.0
2015-12-31 15:00:00,67.4,67.4,67.27,67.3,2100.0,52.8137,52.8137,52.7119,52.7354,2100.0
2015-12-31 15:05:00,67.28,67.28,67.11,67.11,1300.0,52.7197,52.7197,52.5865,52.5865,1300.0
2015-12-31 15:10:00,67.06,67.2,67.06,67.2,1600.0,52.5473,52.657,52.5473,52.657,1600.0
2015-12-31 15:15:00,67.24,67.29,67.23,67.23,1600.0,52.6883,52.7275,52.6805,52.6805,1600.0
2015-12-31 15:20:00,67.25,67.36,67.23,67.33,2200.0,52.6962,52.7824,52.6805,52.7589,2200.0
2015-12-31 15:25:00,67.31,67.37,67.31,67.36,2100.0,52.7432,52.7902,52.7432,52.7824,2100.0
2015-12-31 15:30:00,67.31,67.31,67.17,67.25,2900.0,52.7432,52.7432,52.6335,52.6962,2900.0
2015-12-31 15:35:00,67.22,67.37,67.07,67.35,2400.0,52.6727,52.7902,52.5551,52.7745,2400.0
2015-12-31 15:40:00,67.17,67.18,67.09,67.11,2300.0,52.6335,52.6413,52.5708,52.5865,2300.0
2015-12-31 15:45:00,67.08,67.09,66.97,67.03,4400.0,52.563,52.5708,52.4768,52.5238,4400.0
2015-12-31 15:50:00,67.07,67.16,67.02,67.15,5300.0,52.5551,52.6257,52.516,52.6178,5300.0
2015-12-31 15:55:00,67.14,67.14,66.93,66.93,3100.0,52.61,52.61,52.4454,52.4454,3100.0
2016-01-04 09:30:00,66.93,66.93,66.45,66.65,4600.0,52.4454,52.4454,52.0693,52.226,4600.0
2016-01-04 09:35:00,66.65,67.14,66.6,66.99,1600.0,52.226,52.61,52.1868,52.4924,1600.0
2016-01-04 09:40:00,66.87,66.87,66.72,66.72,400.0,52.3984,52.3984,52.2809,52.2809,400.0
2016-01-04 09:45:00,66.34,66.36,66.15,66.15,3596.0,51.9831,51.9988,51.8342,51.8342,3596.0
2016-01-04 09:50:00,66.24,66.9,66.24,66.9,4134.0,51.9048,52.4219,51.9048,52.4219,4134.0
2016-01-04 09:55:00,66.61,66.61,66.32,66.32,1400.0,52.1947,52.1947,51.9674,51.9674,1400.0
2016-01-04 10:00:00,66.39,66.64,66.39,66.64,1600.0,52.0223,52.2182,52.0223,52.2182,1600.0
2016-01-04 10:05:00,66.26,66.63,66.25,66.63,1513.0,51.9204,52.2104,51.9126,52.2104,1513.0
2016-01-04 10:10:00,66.57,66.63,66.4,66.63,1122.0,52.1633,52.2104,52.0301,52.2104,1122.0
2016-01-04 10:15:00,66.67,67.0,66.66,66.75,4700.0,52.2417,52.5003,52.2339,52.3044,4700.0
2016-01-04 10:20:00,66.7,66.79,66.3,66.42,2300.0,52.2652,52.3357,51.9518,52.0458,2300.0
2016-01-04 10:25:00,66.38,66.4,65.98,65.98,2200.0,52.0145,52.0301,51.701,51.701,2200.0
2016-01-04 10:30:00,65.81,65.81,65.55,65.74,1300.0,51.5678,51.5678,51.3641,51.513,1300.0
2016-01-04 10:35:00,65.63,65.68,65.61,65.68,1400.0,51.4268,51.466,51.4111,51.466,1400.0
2016-01-04 10:40:00,65.44,65.69,65.34,65.67,3650.0,51.2779,51.4738,51.1995,51.4581,3650.0
2016-01-04 10:45:00,65.6,65.67,65.57,65.57,1100.0,51.4033,51.4581,51.3798,51.3798,1100.0
2016-01-04 10:50:00,65.61,65.72,65.54,65.69,6600.0,51.4111,51.4973,51.3562,51.4738,6600.0
2016-01-04 10:55:00,65.63,65.71,65.22,65.22,1800.0,51.4268,51.4895,51.1055,51.1055,1800.0
2016-01-04 11:00:00,65.2,65.48,65.13,65.39,2900.0,51.0898,51.3092,51.035,51.2387,2900.0
2016-01-04 11:05:00,65.44,65.5,65.17,65.17,1600.0,51.2779,51.3249,51.0663,51.0663,1600.0
2016-01-04 11:10:00,65.19,65.47,65.19,65.47,3900.0,51.082,51.3014,51.082,51.3014,3900.0
2016-01-04 11:15:00,65.45,65.49,65.39,65.44,2700.0,51.2857,51.3171,51.2387,51.2779,2700.0
2016-01-04 11:20:00,65.36,65.37,65.15,65.25,2512.0,51.2152,51.223,51.0506,51.129,2512.0
2016-01-04 11:25:00,65.3,65.58,65.3,65.5,1500.0,51.1682,51.3876,51.1682,51.3249,1500.0
2016-01-04 11:30:00,65.48,65.48,65.37,65.37,1200.0,51.3092,51.3092,51.223,51.223,1200.0
2016-01-04 11:35:00,65.46,65.58,65.46,65.58,1000.0,51.2936,51.3876,51.2936,51.3876,1000.0
2016-01-04 11:40:00,65.59,65.6,65.38,65.38,1700.0,51.3954,51.4033,51.2309,51.2309,1700.0
2016-01-04 11:45:00,65.32,65.49,65.32,65.48,1100.0,51.1839,51.3171,51.1839,51.3092,1100.0
2016-01-04 11:50:00,65.47,65.62,65.42,65.62,900.0,51.3014,51.4189,51.2622,51.4189,900.0
2016-01-04 11:55:00,65.64,65.64,65.49,65.5,500.0,51.4346,51.4346,51.3171,51.3249,500.0
2016-01-04 12:00:00,65.55,65.69,65.5,65.69,1000.0,51.3641,51.4738,51.3249,51.4738,1000.0
2016-01-04 12:05:00,65.72,65.75,65.47,65.7,1200.0,51.4973,51.5208,51.3014,51.4816,1200.0
2016-01-04 12:10:00,65.65,65.82,65.65,65.74,1000.0,51.4424,51.5757,51.4424,51.513,1000.0
2016-01-04 12:15:00,65.54,65.64,65.54,65.54,1100.0,51.3562,51.4346,51.3562,51.3562,1100.0
2016-01-04 12:20:00,65.4,65.57,65.4,65.51,1200.0,51.2465,51.3798,51.2465,51.3327,1200.0
2016-01-04 12:25:00,65.36,65.55,65.36,65.55,900.0,51.2152,51.3641,51.2152,51.3641,900.0
2016-01-04 12:30:00,65.5,65.5,65.4,65.45,550.0,51.3249,51.3249,51.2465,51.2857,550.0
2016-01-04 12:35:00,65.44,65.44,65.44,65.44,100.0,51.2779,51.2779,51.2779,51.2779,100.0
2016-01-04 12:40:00,65.43,65.6,65.43,65.6,1200.0,51.2701,51.4033,51.2701,51.4033,1200.0
2016-01-04 12:45:00,65.61,65.7,65.52,65.52,1200.0,51.4111,51.4816,51.3406,51.3406,1200.0
2016-01-04 12:50:00,65.58,65.63,65.52,65.55,500.0,51.3876,51.4268,51.3406,51.3641,500.0
2016-01-04 12:55:00,65.62,65.71,65.54,65.54,800.0,51.4189,51.4895,51.3562,51.3562,800.0
2016-01-04 13:00:00,65.51,65.59,65.49,65.59,1100.0,51.3327,51.3954,51.3171,51.3954,1100.0
2016-01-04 13:05:00,65.7,66.0,65.7,65.93,1400.0,51.4816,51.7167,51.4816,51.6618,1400.0
2016-01-04 13:10:00,65.92,66.04,65.92,66.0,700.0,51.654,51.748,51.654,51.7167,700.0
2016-01-04 13:15:00,65.79,65.97,65.79,65.92,1204.0,51.5521,51.6932,51.5521,51.654,1204.0
2016-01-04 13:20:00,65.92,66.0,65.92,66.0,200.0,51.654,51.7167,51.654,51.7167,200.0
2016-01-04 13:25:00,65.57,65.65,65.49,65.63,1600.0,51.3798,51.4424,51.3171,51.4268,1600.0
2016-01-04 13:30:00,65.58,65.7,65.5,65.67,1700.0,51.3876,51.4816,51.3249,51.4581,1700.0
2016-01-04 13:35:00,65.46,65.67,65.46,65.67,1100.0,51.2936,51.4581,51.2936,51.4581,1100.0
2016-01-04 13:40:00,65.59,65.64,65.49,65.49,400.0,51.3954,51.4346,51.3171,51.3171,400.0
2016-01-04 13:45:00,65.51,65.64,65.44,65.64,1100.0,51.3327,51.4346,51.2779,51.4346,1100.0
2016-01-04 13:50:00,65.59,65.79,65.59,65.71,1292.0,51.3954,51.5521,51.3954,51.4895,1292.0
2016-01-04 13:55:00,65.82,65.82,65.52,65.66,1000.0,51.5757,51.5757,51.3406,51.4503,1000.0
2016-01-04 14:00:00,65.54,65.59,65.46,65.58,1100.0,51.3562,51.3954,51.2936,51.3876,1100.0
2016-01-04 14:05:00,65.48,65.51,65.48,65.49,600.0,51.3092,51.3327,51.3092,51.3171,600.0
2016-01-04 14:10:00,65.43,65.43,65.23,65.36,1400.0,51.2701,51.2701,51.1133,51.2152,1400.0
2016-01-04 14:15:00,65.35,65.54,65.35,65.5,860.0,51.2074,51.3562,51.2074,51.3249,860.0
2016-01-04 14:20:00,65.5,65.67,65.5,65.63,900.0,51.3249,51.4581,51.3249,51.4268,900.0
2016-01-04 14:25:00,65.56,65.57,65.51,65.53,1100.0,51.3719,51.3798,51.3327,51.3484,1100.0
2016-01-04 14:30:00,65.4,65.44,65.35,65.35,900.0,51.2465,51.2779,51.2074,51.2074,900.0
2016-01-04 14:35:00,65.5,65.59,65.5,65.59,331.0,51.3249,51.3954,51.3249,51.3954,331.0
2016-01-04 14:40:00,65.56,65.56,65.39,65.39,1200.0,51.3719,51.3719,51.2387,51.2387,1200.0
2016-01-04 14:45:00,65.43,65.59,65.36,65.56,1700.0,51.2701,51.3954,51.2152,51.3719,1700.0
2016-01-04 14:50:00,65.59,65.59,65.47,65.47,1400.0,51.3954,51.3954,51.3014,51.3014,1400.0
2016-01-04 14:55:00,65.51,65.51,65.47,65.49,1300.0,51.3327,51.3327,51.3014,51.3171,1300.0
2016-01-04 15:00:00,65.48,65.51,65.38,65.38,900.0,51.3092,51.3327,51.2309,51.2309,900.0
2016-01-04 15:05:00,65.39,65.42,65.32,65.39,1000.0,51.2387,51.2622,51.1839,51.2387,1000.0
2016-01-04 15:10:00,65.34,65.39,65.31,65.39,1500.0,51.1995,51.2387,51.176,51.2387,1500.0
2016-01-04 15:15:00,65.41,65.7,65.4,65.7,3100.0,51.2544,51.4816,51.2465,51.4816,3100.0
2016-01-04 15:20:00,65.61,65.64,65.5,65.63,2200.0,51.4111,51.4346,51.3249,51.4268,2200.0
2016-01-04 15:25:00,65.64,65.66,65.59,65.66,1100.0,51.4346,51.4503,51.3954,51.4503,1100.0
2016-01-04 15:30:00,65.64,65.68,65.55,65.6,2200.0,51.4346,51.466,51.3641,51.4033,2200.0
2016-01-04 15:35:00,65.62,65.62,65.47,65.48,2115.0,51.4189,51.4189,51.3014,51.3092,2115.0
2016-01-04 15:40:00,65.52,65.87,65.52,65.87,3086.0,51.3406,51.6148,51.3406,51.6148,3086.0
2016-01-04 15:45:00,65.79,66.03,65.79,66.03,3200.0,51.5521,51.7402,51.5521,51.7402,3200.0
2016-01-04 15:50:00,65.95,66.1,65.94,66.01,6900.0,51.6775,51.7951,51.6697,51.7245,6900.0
2016-01-04 15:55:00,66.1,66.26,66.03,66.09,6419.0,51.7951,51.9204,51.7402,51.7872,6419.0
2016-01-05 09:30:00,65.86,66.6,65.84,66.6,700.0,51.607,52.1868,51.5913,52.1868,700.0
2016-01-05 09:35:00,66.29,66.52,66.08,66.08,1400.0,51.9439,52.1242,51.7794,51.7794,1400.0
2016-01-05 09:40:00,65.95,66.29,65.74,66.1,2600.0,51.6775,51.9439,51.513,51.7951,2600.0
2016-01-05 09:45:00,66.06,66.06,65.71,65.71,1400.0,51.7637,51.7637,51.4895,51.4895,1400.0
2016-01-05 09:50:00,65.52,65.52,65.4,65.47,600.0,51.3406,51.3406,51.2465,51.3014,600.0
2016-01-05 09:55:00,65.45,65.47,65.05,65.24,2400.0,51.2857,51.3014,50.9723,51.1212,2400.0
2016-01-05 10:00:00,65.19,65.27,65.05,65.27,2100.0,51.082,51.1447,50.9723,51.1447,2100.0
2016-01-05 10:05:00,65.35,65.42,65.14,65.24,2300.0,51.2074,51.2622,51.0428,51.1212,2300.0
2016-01-05 10:10:00,65.27,65.37,65.17,65.23,1300.0,51.1447,51.223,51.0663,51.1133,1300.0
2016-01-05 10:15:00,65.18,65.22,65.03,65.22,400.0,51.0742,51.1055,50.9566,51.1055,400.0
2016-01-05 10:20:00,65.26,65.26,64.74,64.76,1200.0,51.1368,51.1368,50.7294,50.7451,1200.0
2016-01-05 10:25:00,64.93,64.93,64.74,64.74,654.0,50.8783,50.8783,50.7294,50.7294,654.0
2016-01-05 10:30:00,64.79,65.19,64.71,65.19,2137.0,50.7686,51.082,50.7059,51.082,2137.0
2016-01-05 10:35:00,65.29,65.46,65.23,65.26,2200.0,51.1604,51.2936,51.1133,51.1368,2200.0
2016-01-05 10:40:00,65.23,65.23,65.23,65.23,100.0,51.1133,51.1133,51.1133,51.1133,100.0
2016-01-05 10:45:00,65.25,65.61,65.25,65.59,1200.0,51.129,51.4111,51.129,51.3954,1200.0
2016-01-05 10:50:00,65.55,65.55,65.4,65.46,1000.0,51.3641,51.3641,51.2465,51.2936,1000.0
2016-01-05 10:55:00,65.42,65.54,65.42,65.42,800.0,51.2622,51.3562,51.2622,51.2622,800.0
2016-01-05 11:00:00,65.4,65.64,65.4,65.49,1674.0,51.2465,51.4346,51.2465,51.3171,1674.0
2016-01-05 11:05:00,65.57,65.64,65.54,65.61,900.0,51.3798,51.4346,51.3562,51.4111,900.0
2016-01-05 11:10:00,65.5,65.5,65.4,65.4,500.0,51.3249,51.3249,51.2465,51.2465,500.0
2016-01-05 11:15:00,65.27,65.42,65.25,65.38,1000.0,51.1447,51.2622,51.129,51.2309,1000.0
2016-01-05 11:20:00,65.56,65.56,65.25,65.29,300.0,51.3719,51.3719,51.129,51.1604,300.0
2016-01-05 11:25:00,65.46,65.6,65.46,65.6,400.0,51.2936,51.4033,51.2936,51.4033,400.0
2016-01-05 11:30:00,65.48,65.59,65.44,65.59,1192.0,51.3092,51.3954,51.2779,51.3954,1192.0
2016-01-05 11:35:00,65.64,65.64,65.42,65.42,900.0,51.4346,51.4346,51.2622,51.2622,900.0
2016-01-05 11:40:00,65.32,65.46,65.23,65.36,1400.0,51.1839,51.2936,51.1133,51.2152,1400.0
2016-01-05 11:45:00,65.12,65.12,64.94,65.1,3154.0,51.0271,51.0271,50.8861,51.0115,3154.0
2016-01-05 11:50:00,65.14,65.25,65.0,65.0,1500.0,51.0428,51.129,50.9331,50.9331,1500.0
2016-01-05 11:55:00,65.16,65.16,64.79,64.79,3000.0,51.0585,51.0585,50.7686,50.7686,3000.0
2016-01-05 12:00:00,64.89,64.89,64.7,64.89,1000.0,50.8469,50.8469,50.698,50.8469,1000.0
2016-01-05 12:05:00,64.94,64.94,64.78,64.86,900.0,50.8861,50.8861,50.7607,50.8234,900.0
2016-01-05 12:10:00,64.92,65.0,64.92,64.98,900.0,50.8704,50.9331,50.8704,50.9174,900.0
2016-01-05 12:15:00,64.74,64.81,64.68,64.72,2200.0,50.7294,50.7842,50.6824,50.7137,2200.0
2016-01-05 12:20:00,64.72,64.72,64.69,64.72,600.0,50.7137,50.7137,50.6902,50.7137,600.0
2016-01-05 12:25:00,64.77,64.95,64.77,64.93,400.0,50.7529,50.8939,50.7529,50.8783,400.0
2016-01-05 12:30:00,64.87,65.19,64.87,65.19,400.0,50.8312,51.082,50.8312,51.082,400.0
2016-01-05 12:35:00,65.13,65.16,65.13,65.16,200.0,51.035,51.0585,51.035,51.0585,200.0
2016-01-05 12:40:00,65.14,65.14,65.06,65.06,300.0,51.0428,51.0428,50.9801,50.9801,300.0
2016-01-05 12:45:00,65.07,65.09,65.01,65.02,1200.0,50.988,51.0036,50.9409,50.9488,1200.0
2016-01-05 12:50:00,64.99,65.06,64.92,65.06,1000.0,50.9253,50.9801,50.8704,50.9801,1000.0
2016-01-05 12:55:00,64.94,65.02,64.91,65.02,800.0,50.8861,50.9488,50.8626,50.9488,800.0
2016-01-05 13:00:00,65.02,65.02,65.02,65.02,0.0,50.9488,50.9488,50.9488,50.9488,0.0
2016-01-05 13:05:00,65.16,65.19,64.91,64.93,2200.0,51.0585,51.082,50.8626,50.8783,2200.0
2016-01-05 13:10:00,65.07,65.1,65.07,65.08,438.0,50.988,51.0115,50.988,50.9958,438.0
2016-01-05 13:15:00,65.06,65.06,64.88,64.9,900.0,50.9801,50.9801,50.8391,50.8548,900.0
2016-01-05 13:20:00,64.85,64.85,64.67,64.72,600.0,50.8156,50.8156,50.6745,50.7137,600.0
2016-01-05 13:25:00,64.75,64.75,64.75,64.75,100.0,50.7372,50.7372,50.7372,50.7372,100.0
2016-01-05 13:30:00,64.71,64.85,64.71,64.85,200.0,50.7059,50.8156,50.7059,50.8156,200.0
2016-01-05 13:35:00,64.78,64.78,64.65,64.65,400.0,50.7607,50.7607,50.6589,50.6589,400.0
2016-01-05 13:40:00,64.66,64.92,64.66,64.83,600.0,50.6667,50.8704,50.6667,50.7999,600.0
2016-01-05 13:45:00,64.97,65.03,64.95,65.03,400.0,50.9096,50.9566,50.8939,50.9566,400.0
2016-01-05 13:50:00,65.05,65.05,64.88,64.88,800.0,50.9723,50.9723,50.8391,50.8391,800.0
2016-01-05 13:55:00,64.99,65.02,64.93,65.0,800.0,50.9253,50.9488,50.8783,50.9331,800.0
2016-01-05 14:00:00,65.07,65.22,64.99,65.22,500.0,50.988,51.1055,50.9253,51.1055,500.0
2016-01-05 14:05:00,65.19,65.19,65.0,65.0,1100.0,51.082,51.082,50.9331,50.9331,1100.0
2016-01-05 14:10:00,65.25,65.26,65.2,65.21,1300.0,51.129,51.1368,51.0898,51.0977,1300.0
2016-01-05 14:15:00,65.18,65.49,65.18,65.49,700.0,51.0742,51.3171,51.0742,51.3171,700.0
2016-01-05 14:20:00,65.4,65.68,65.4,65.57,4400.0,51.2465,51.466,51.2465,51.3798,4400.0
2016-01-05 14:25:00,65.73,65.73,65.48,65.48,2100.0,51.5051,51.5051,51.3092,51.3092,2100.0
2016-01-05 14:30:00,65.54,65.54,65.45,65.45,1220.0,51.3562,51.3562,51.2857,51.2857,1220.0
2016-01-05 14:35:00,65.48,65.48,65.31,65.36,800.0,51.3092,51.3092,51.176,51.2152,800.0
2016-01-05 14:40:00,65.48,65.48,65.19,65.19,1500.0,51.3092,51.3092,51.082,51.082,1500.0
2016-01-05 14:45:00,65.18,65.22,65.18,65.22,705.0,51.0742,51.1055,51.0742,51.1055,705.0
2016-01-05 14:50:00,65.24,65.36,65.18,65.18,1400.0,51.1212,51.2152,51.0742,51.0742,1400.0
2016-01-05 14:55:00,65.2,65.2,65.14,65.17,1300.0,51.0898,51.0898,51.0428,51.0663,1300.0
2016-01-05 15:00:00,65.12,65.21,65.11,65.16,1200.0,51.0271,51.0977,51.0193,51.0585,1200.0
2016-01-05 15:05:00,65.14,65.31,65.12,65.12,2200.0,51.0428,51.176,51.0271,51.0271,2200.0
2016-01-05 15:10:00,65.12,65.14,65.04,65.11,900.0,51.0271,51.0428,50.9645,51.0193,900.0
2016-01-05 15:15:00,65.16,65.18,65.03,65.11,1200.0,51.0585,51.0742,50.9566,51.0193,1200.0
2016-01-05 15:20:00,65.05,65.09,64.94,65.05,1800.0,50.9723,51.0036,50.8861,50.9723,1800.0
2016-01-05 15:25:00,65.06,65.25,65.06,65.25,1200.0,50.9801,51.129,50.9801,51.129,1200.0
2016-01-05 15:30:00,65.27,65.29,65.06,65.11,1600.0,51.1447,51.1604,50.9801,51.0193,1600.0
2016-01-05 15:35:00,65.12,65.15,64.82,64.92,3216.0,51.0271,51.0506,50.7921,50.8704,3216.0
2016-01-05 15:40:00,64.93,65.08,64.77,64.85,3200.0,50.8783,50.9958,50.7529,50.8156,3200.0
2016-01-05 15:45:00,65.0,65.03,64.89,65.03,3188.0,50.9331,50.9566,50.8469,50.9566,3188.0
2016-01-05 15:50:00,65.09,65.18,64.98,65.07,3800.0,51.0036,51.0742,50.9174,50.988,3800.0
2016-01-05 15:55:00,65.1,65.17,65.07,65.16,2769.0,51.0115,51.0663,50.988,51.0585,2769.0
2016-01-06 09:30:00,63.12,63.39,62.8,62.8,919.0,49.46,49.6715,49.2092,49.2092,919.0
2016-01-06 09:35:00,62.3,62.37,62.06,62.06,3000.0,48.8174,48.8723,48.6294,48.6294,3000.0
2016-01-06 09:40:00,62.16,62.16,61.93,61.93,600.0,48.7077,48.7077,48.5275,48.5275,600.0
2016-01-06 09:45:00,61.81,62.16,61.81,62.16,1000.0,48.4335,48.7077,48.4335,48.7077,1000.0
2016-01-06 09:50:00,62.32,62.52,62.32,62.39,1300.0,48.8331,48.9898,48.8331,48.888,1300.0
2016-01-06 09:55:00,62.39,62.74,62.39,62.74,600.0,48.888,49.1622,48.888,49.1622,600.0
2016-01-06 10:00:00,62.66,62.66,62.49,62.49,1598.0,49.0995,49.0995,48.9663,48.9663,1598.0
2016-01-06 10:05:00,62.58,62.81,62.58,62.75,800.0,49.0368,49.2171,49.0368,49.17,800.0
2016-01-06 10:10:00,62.64,62.78,62.64,62.7,600.0,49.0838,49.1935,49.0838,49.1309,600.0
2016-01-06 10:15:00,62.57,62.86,62.43,62.43,2600.0,49.029,49.2562,48.9193,48.9193,2600.0
2016-01-06 10:20:00,62.47,63.02,62.47,63.02,900.0,48.9506,49.3816,48.9506,49.3816,900.0
2016-01-06 10:25:00,62.9,62.9,62.9,62.9,100.0,49.2876,49.2876,49.2876,49.2876,100.0
2016-01-06 10:30:00,62.95,62.95,62.67,62.85,2000.0,49.3268,49.3268,49.1074,49.2484,2000.0
2016-01-06 10:35:00,62.88,62.88,62.58,62.58,700.0,49.2719,49.2719,49.0368,49.0368,700.0
2016-01-06 10:40:00,62.64,62.77,62.62,62.74,1993.0,49.0838,49.1857,49.0682,49.1622,1993.0
2016-01-06 10:45:00,62.62,62.69,62.44,62.44,500.0,49.0682,49.123,48.9271,48.9271,500.0
2016-01-06 10:50:00,62.35,62.45,62.35,62.45,308.0,48.8566,48.935,48.8566,48.935,308.0
2016-01-06 10:55:00,62.48,62.71,62.48,62.67,1100.0,48.9585,49.1387,48.9585,49.1074,1100.0
2016-01-06 11:00:00,62.73,63.06,62.66,63.06,1200.0,49.1544,49.413,49.0995,49.413,1200.0
2016-01-06 11:05:00,63.2,63.2,63.03,63.03,900.0,49.5227,49.5227,49.3894,49.3894,900.0
2016-01-06 11:10:00,62.87,63.07,62.78,63.07,1300.0,49.2641,49.4208,49.1935,49.4208,1300.0
2016-01-06 11:15:00,63.05,63.24,63.02,63.24,500.0,49.4051,49.554,49.3816,49.554,500.0
2016-01-06 11:20:00,63.27,63.4,63.16,63.16,800.0,49.5775,49.6794,49.4913,49.4913,800.0
2016-01-06 11:25:00,63.19,63.19,63.02,63.07,1400.0,49.5148,49.5148,49.3816,49.4208,1400.0
2016-01-06 11:30:00,62.84,62.84,62.72,62.76,900.0,49.2406,49.2406,49.1465,49.1779,900.0
2016-01-06 11:35:00,62.74,62.81,62.73,62.81,2500.0,49.1622,49.2171,49.1544,49.2171,2500.0
2016-01-06 11:40:00,62.79,62.82,62.59,62.59,2100.0,49.2014,49.2249,49.0447,49.0447,2100.0
2016-01-06 11:45:00,62.59,62.62,62.5,62.5,2000.0,49.0447,49.0682,48.9741,48.9741,2000.0
2016-01-06 11:50:00,62.49,62.74,62.47,62.71,1400.0,48.9663,49.1622,48.9506,49.1387,1400.0
2016-01-06 11:55:00,62.64,62.64,62.43,62.43,1400.0,49.0838,49.0838,48.9193,48.9193,1400.0
2016-01-06 12:00:00,62.53,62.55,62.41,62.42,1303.0,48.9977,49.0133,48.9036,48.9115,1303.0
2016-01-06 12:05:00,62.44,62.52,62.43,62.52,2300.0,48.9271,48.9898,48.9193,48.9898,2300.0
2016-01-06 12:10:00,62.49,62.5,62.4,62.5,900.0,48.9663,48.9741,48.8958,48.9741,900.0
2016-01-06 12:15:00,62.55,62.64,62.55,62.64,1100.0,49.0133,49.0838,49.0133,49.0838,1100.0
2016-01-06 12:20:00,62.65,62.65,62.55,62.57,1100.0,49.0917,49.0917,49.0133,49.029,1100.0
2016-01-06 12:25:00,62.63,62.63,62.57,62.57,500.0,49.076,49.076,49.029,49.029,500.0
2016-01-06 12:30:00,62.58,62.74,62.58,62.74,1000.0,49.0368,49.1622,49.0368,49.1622,1000.0
2016-01-06 12:35:00,62.75,62.84,62.74,62.8,600.0,49.17,49.2406,49.1622,49.2092,600.0
2016-01-06 12:40:00,62.7,62.7,62.57,62.63,800.0,49.1309,49.1309,49.029,49.076,800.0
2016-01-06 12:45:00,62.69,62.75,62.69,62.75,700.0,49.123,49.17,49.123,49.17,700.0
2016-01-06 12:50:00,62.79,62.86,62.79,62.86,200.0,49.2014,49.2562,49.2014,49.2562,200.0
2016-01-06 12:55:00,62.9,62.94,62.86,62.87,800.0,49.2876,49.3189,49.2562,49.2641,800.0
2016-01-06 13:00:00,62.82,62.82,62.82,62.82,100.0,49.2249,49.2249,49.2249,49.2249,100.0
2016-01-06 13:05:00,62.85,62.91,62.84,62.89,900.0,49.2484,49.2954,49.2406,49.2797,900.0
2016-01-06 13:10:00,62.76,62.77,62.59,62.59,800.0,49.1779,49.1857,49.0447,49.0447,800.0
2016-01-06 13:15:00,62.58,62.63,62.43,62.47,1200.0,49.0368,49.076,48.9193,48.9506,1200.0
2016-01-06 13:20:00,62.51,62.51,62.45,62.5,1200.0,48.982,48.982,48.935,48.9741,1200.0
2016-01-06 13:25:00,62.52,62.52,62.49,62.49,200.0,48.9898,48.9898,48.9663,48.9663,200.0
2016-01-06 13:30:00,62.46,62.54,62.46,62.54,600.0,48.9428,49.0055,48.9428,49.0055,600.0
2016-01-06 13:35:00,62.62,62.71,62.62,62.65,500.0,49.0682,49.1387,49.0682,49.0917,500.0
2016-01-06 13:40:00,62.58,62.58,62.47,62.48,700.0,49.0368,49.0368,48.9506,48.9585,700.0
2016-01-06 13:45:00,62.51,62.55,62.49,62.49,800.0,48.982,49.0133,48.9663,48.9663,800.0
2016-01-06 13:50:00,62.45,62.73,62.45,62.69,6590.0,48.935,49.1544,48.935,49.123,6590.0
2016-01-06 13:55:00,62.68,62.68,62.63,62.63,310.0,49.1152,49.1152,49.076,49.076,310.0
2016-01-06 14:00:00,62.44,62.45,62.34,62.34,800.0,48.9271,48.935,48.8488,48.8488,800.0
2016-01-06 14:05:00,62.26,62.35,62.26,62.35,600.0,48.7861,48.8566,48.7861,48.8566,600.0
2016-01-06 14:10:00,62.47,62.47,62.36,62.36,800.0,48.9506,48.9506,48.8644,48.8644,800.0
2016-01-06 14:15:00,62.55,62.57,62.51,62.53,1000.0,49.0133,49.029,48.982,48.9977,1000.0
2016-01-06 14:20:00,62.59,62.59,62.45,62.46,600.0,49.0447,49.0447,48.935,48.9428,600.0
2016-01-06 14:25:00,62.41,62.5,62.36,62.5,2100.0,48.9036,48.9741,48.8644,48.9741,2100.0
2016-01-06 14:30:00,62.55,62.55,62.5,62.51,1338.0,49.0133,49.0133,48.9741,48.982,1338.0
2016-01-06 14:35:00,62.48,62.48,62.4,62.4,900.0,48.9585,48.9585,48.8958,48.8958,900.0
2016-01-06 14:40:00,62.35,62.35,62.26,62.28,1163.0,48.8566,48.8566,48.7861,48.8018,1163.0
2016-01-06 14:45:00,62.29,62.29,62.14,62.2,2100.0,48.8096,48.8096,48.6921,48.7391,2100.0
2016-01-06 14:50:00,62.16,62.23,62.15,62.16,1500.0,48.7077,48.7626,48.6999,48.7077,1500.0
2016-01-06 14:55:00,62.15,62.15,62.06,62.09,1100.0,48.6999,48.6999,48.6294,48.6529,1100.0
2016-01-06 15:00:00,62.06,62.2,62.06,62.2,1500.0,48.6294,48.7391,48.6294,48.7391,1500.0
2016-01-06 15:05:00,62.2,62.2,62.06,62.11,2700.0,48.7391,48.7391,48.6294,48.6685,2700.0
2016-01-06 15:10:00,62.1,62.17,62.05,62.08,2600.0,48.6607,48.7156,48.6215,48.645,2600.0
2016-01-06 15:15:00,62.04,62.04,61.95,61.97,2500.0,48.6137,48.6137,48.5432,48.5588,2500.0
2016-01-06 15:20:00,62.02,62.02,61.89,61.98,1900.0,48.598,48.598,48.4962,48.5667,1900.0
2016-01-06 15:25:00,62.08,62.11,62.03,62.06,2800.0,48.645,48.6685,48.6059,48.6294,2800.0
2016-01-06 15:30:00,62.05,62.15,61.98,62.01,4300.0,48.6215,48.6999,48.5667,48.5902,4300.0
2016-01-06 15:35:00,61.95,62.18,61.95,62.18,1900.0,48.5432,48.7234,48.5432,48.7234,1900.0
2016-01-06 15:40:00,62.19,62.35,62.11,62.35,7300.0,48.7312,48.8566,48.6685,48.8566,7300.0
2016-01-06 15:45:00,62.33,62.42,62.32,62.32,8271.0,48.8409,48.9115,48.8331,48.8331,8271.0
2016-01-06 15:50:00,62.34,62.4,62.1,62.1,6581.0,48.8488,48.8958,48.6607,48.6607,6581.0
2016-01-06 15:55:00,62.12,62.19,62.1,62.12,4462.0,48.6764,48.7312,48.6607,48.6764,4462.0
2016-01-07 09:30:00,60.7,61.03,60.68,60.91,3661.0,47.5637,47.8223,47.548,47.7282,3661.0
2016-01-07 09:35:00,61.24,61.63,61.24,61.63,1100.0,47.9868,48.2924,47.9868,48.2924,1100.0
2016-01-07 09:40:00,61.97,62.27,61.89,61.89,1500.0,48.5588,48.7939,48.4962,48.4962,1500.0
2016-01-07 09:45:00,61.87,62.26,61.81,62.26,3212.0,48.4805,48.7861,48.4335,48.7861,3212.0
2016-01-07 09:50:00,62.26,62.6,62.26,62.6,1500.0,48.7861,49.0525,48.7861,49.0525,1500.0
2016-01-07 09:55:00,62.65,62.65,62.44,62.44,2070.0,49.0917,49.0917,48.9271,48.9271,2070.0
2016-01-07 10:00:00,62.33,62.33,62.03,62.04,2601.0,48.8409,48.8409,48.6059,48.6137,2601.0
2016-01-07 10:05:00,61.98,62.27,61.98,62.25,3000.0,48.5667,48.7939,48.5667,48.7782,3000.0
2016-01-07 10:10:00,62.3,62.58,62.24,62.58,2900.0,48.8174,49.0368,48.7704,49.0368,2900.0
2016-01-07 10:15:00,62.7,62.78,62.48,62.64,4894.0,49.1309,49.1935,48.9585,49.0838,4894.0
2016-01-07 10:20:00,62.56,62.56,62.46,62.46,400.0,49.0212,49.0212,48.9428,48.9428,400.0
2016-01-07 10:25:00,62.5,62.78,62.49,62.64,3100.0,48.9741,49.1935,48.9663,49.0838,3100.0
2016-01-07 10:30:00,62.72,63.6,62.72,63.6,3962.0,49.1465,49.8361,49.1465,49.8361,3962.0
2016-01-07 10:35:00,63.49,63.49,63.26,63.26,1500.0,49.7499,49.7499,49.5697,49.5697,1500.0
2016-01-07 10:40:00,63.07,63.07,62.95,62.95,900.0,49.4208,49.4208,49.3268,49.3268,900.0
2016-01-07 10:45:00,62.66,62.99,62.66,62.94,1200.0,49.0995,49.3581,49.0995,49.3189,1200.0
2016-01-07 10:50:00,62.92,63.11,62.86,63.11,1200.0,49.3033,49.4521,49.2562,49.4521,1200.0
2016-01-07 10:55:00,63.17,63.42,63.17,63.33,1920.0,49.4991,49.695,49.4991,49.6245,1920.0
2016-01-07 11:00:00,63.35,63.56,63.35,63.37,2863.0,49.6402,49.8047,49.6402,49.6559,2863.0
2016-01-07 11:05:00,63.42,63.42,63.14,63.17,1400.0,49.695,49.695,49.4756,49.4991,1400.0
2016-01-07 11:10:00,63.08,63.17,63.0,63.0,1000.0,49.4286,49.4991,49.3659,49.3659,1000.0
2016-01-07 11:15:00,62.97,63.18,62.93,63.06,2300.0,49.3424,49.507,49.3111,49.413,2300.0
2016-01-07 11:20:00,62.98,62.98,62.8,62.92,1000.0,49.3503,49.3503,49.2092,49.3033,1000.0
2016-01-07 11:25:00,62.87,63.03,62.8,62.9,4020.0,49.2641,49.3894,49.2092,49.2876,4020.0
2016-01-07 11:30:00,62.78,62.78,62.63,62.71,1608.0,49.1935,49.1935,49.076,49.1387,1608.0
2016-01-07 11:35:00,62.65,62.85,62.6,62.85,1100.0,49.0917,49.2484,49.0525,49.2484,1100.0
2016-01-07 11:40:00,62.87,62.87,62.79,62.84,1300.0,49.2641,49.2641,49.2014,49.2406,1300.0
2016-01-07 11:45:00,62.78,62.78,62.39,62.47,1500.0,49.1935,49.1935,48.888,48.9506,1500.0
2016-01-07 11:50:00,62.42,62.46,62.26,62.26,900.0,48.9115,48.9428,48.7861,48.7861,900.0
2016-01-07 11:55:00,62.27,62.27,61.86,61.86,2834.0,48.7939,48.7939,48.4727,48.4727,2834.0
2016-01-07 12:00:00,61.96,62.11,61.81,61.81,1700.0,48.551,48.6685,48.4335,48.4335,1700.0
2016-01-07 12:05:00,61.81,61.81,61.66,61.67,2400.0,48.4335,48.4335,48.3159,48.3238,2400.0
2016-01-07 12:10:00,61.72,61.81,61.72,61.81,1100.0,48.3629,48.4335,48.3629,48.4335,1100.0
2016-01-07 12:15:00,61.78,62.06,61.78,61.95,900.0,48.41,48.6294,48.41,48.5432,900.0
2016-01-07 12:20:00,61.88,62.05,61.86,61.93,4700.0,48.4883,48.6215,48.4727,48.5275,4700.0
2016-01-07 12:25:00,61.98,62.03,61.91,62.03,2275.0,48.5667,48.6059,48.5118,48.6059,2275.0
2016-01-07 12:30:00,62.09,62.09,61.94,61.99,1200.0,48.6529,48.6529,48.5353,48.5745,1200.0
2016-01-07 12:35:00,61.92,61.92,61.61,61.65,1200.0,48.5197,48.5197,48.2768,48.3081,1200.0
2016-01-07 12:40:00,61.67,61.67,61.61,61.67,2100.0,48.3238,48.3238,48.2768,48.3238,2100.0
2016-01-07 12:45:00,61.67,61.87,61.67,61.8,1754.0,48.3238,48.4805,48.3238,48.4256,1754.0
2016-01-07 12:50:00,61.79,61.81,61.72,61.78,2235.0,48.4178,48.4335,48.3629,48.41,2235.0
2016-01-07 12:55:00,61.83,61.83,61.55,61.58,3167.0,48.4491,48.4491,48.2297,48.2532,3167.0
2016-01-07 13:00:00,61.55,61.63,61.51,61.51,2548.0,48.2297,48.2924,48.1984,48.1984,2548.0
2016-01-07 13:05:00,61.56,61.56,61.41,61.41,1615.0,48.2376,48.2376,48.12,48.12,1615.0
2016-01-07 13:10:00,61.36,61.36,61.17,61.17,2100.0,48.0809,48.0809,47.932,47.932,2100.0
2016-01-07 13:15:00,61.18,61.22,61.1,61.16,1400.0,47.9398,47.9712,47.8771,47.9241,1400.0
2016-01-07 13:20:00,61.07,61.07,60.91,60.99,2100.0,47.8536,47.8536,47.7282,47.7909,2100.0
2016-01-07 13:25:00,61.07,61.08,60.83,60.84,1900.0,47.8536,47.8615,47.6656,47.6734,1900.0
2016-01-07 13:30:00,60.76,60.87,60.71,60.8,2099.0,47.6107,47.6969,47.5715,47.642,2099.0
2016-01-07 13:35:00,60.79,60.79,60.68,60.76,907.0,47.6342,47.6342,47.548,47.6107,907.0
2016-01-07 13:40:00,60.76,60.85,60.71,60.85,1952.0,47.6107,47.6812,47.5715,47.6812,1952.0
2016-01-07 13:45:00,60.85,60.94,60.85,60.94,2700.0,47.6812,47.7518,47.6812,47.7518,2700.0
2016-01-07 13:50:00,61.06,61.13,60.96,60.96,1000.0,47.8458,47.9006,47.7674,47.7674,1000.0
2016-01-07 13:55:00,60.93,60.93,60.7,60.7,2300.0,47.7439,47.7439,47.5637,47.5637,2300.0
2016-01-07 14:00:00,60.79,60.84,60.74,60.8,1900.0,47.6342,47.6734,47.595,47.642,1900.0
2016-01-07 14:05:00,60.81,60.94,60.76,60.85,2600.0,47.6499,47.7518,47.6107,47.6812,2600.0
2016-01-07 14:10:00,60.76,60.89,60.75,60.87,1100.0,47.6107,47.7126,47.6029,47.6969,1100.0
2016-01-07 14:15:00,60.85,60.97,60.84,60.97,3600.0,47.6812,47.7753,47.6734,47.7753,3600.0
2016-01-07 14:20:00,61.03,61.05,60.93,60.93,2600.0,47.8223,47.8379,47.7439,47.7439,2600.0
2016-01-07 14:25:00,60.9,60.94,60.85,60.85,3000.0,47.7204,47.7518,47.6812,47.6812,3000.0
2016-01-07 14:30:00,60.86,60.92,60.72,60.75,4101.0,47.6891,47.7361,47.5794,47.6029,4101.0
2016-01-07 14:35:00,60.75,60.86,60.75,60.86,4200.0,47.6029,47.6891,47.6029,47.6891,4200.0
2016-01-07 14:40:00,60.88,61.16,60.88,61.16,2300.0,47.7047,47.9241,47.7047,47.9241,2300.0
2016-01-07 14:45:00,61.13,61.14,61.03,61.14,2741.0,47.9006,47.9085,47.8223,47.9085,2741.0
2016-01-07 14:50:00,61.17,61.18,60.94,60.94,3200.0,47.932,47.9398,47.7518,47.7518,3200.0
2016-01-07 14:55:00,60.92,60.93,60.67,60.67,2200.0,47.7361,47.7439,47.5402,47.5402,2200.0
2016-01-07 15:00:00,60.71,60.71,60.54,60.56,4970.0,47.5715,47.5715,47.4383,47.454,4970.0
2016-01-07 15:05:00,60.57,60.76,60.57,60.73,2600.0,47.4618,47.6107,47.4618,47.5872,2600.0
2016-01-07 15:10:00,60.72,60.84,60.72,60.75,1700.0,47.5794,47.6734,47.5794,47.6029,1700.0
2016-01-07 15:15:00,60.76,60.76,60.51,60.6,2600.0,47.6107,47.6107,47.4148,47.4853,2600.0
2016-01-07 15:20:00,60.53,60.53,60.13,60.29,4700.0,47.4305,47.4305,47.117,47.2424,4700.0
2016-01-07 15:25:00,60.31,60.31,60.12,60.14,2300.0,47.2581,47.2581,47.1092,47.1249,2300.0
2016-01-07 15:30:00,60.26,60.45,60.26,60.41,2400.0,47.2189,47.3678,47.2189,47.3365,2400.0
2016-01-07 15:35:00,60.41,60.54,60.38,60.45,2900.0,47.3365,47.4383,47.3129,47.3678,2900.0
2016-01-07 15:40:00,60.46,60.46,60.35,60.35,4081.0,47.3756,47.3756,47.2894,47.2894,4081.0
2016-01-07 15:45:00,60.34,60.61,60.34,60.55,4100.0,47.2816,47.4932,47.2816,47.4462,4100.0
2016-01-07 15:50:00,60.55,60.58,60.39,60.46,5700.0,47.4462,47.4697,47.3208,47.3756,5700.0
2016-01-07 15:55:00,60.47,60.55,60.38,60.4,4900.0,47.3835,47.4462,47.3129,47.3286,4900.0
2016-01-08 09:30:00,61.0,61.75,61.0,61.75,2400.0,47.7988,48.3865,47.7988,48.3865,2400.0
2016-01-08 09:35:00,61.49,61.72,61.34,61.34,2800.0,48.1827,48.3629,48.0652,48.0652,2800.0
2016-01-08 09:40:00,61.19,61.19,60.64,60.64,700.0,47.9476,47.9476,47.5167,47.5167,700.0
2016-01-08 09:45:00,60.61,60.68,60.61,60.68,465.0,47.4932,47.548,47.4932,47.548,465.0
2016-01-08 09:50:00,60.23,60.23,59.94,60.06,1000.0,47.1954,47.1954,46.9682,47.0622,1000.0
2016-01-08 09:55:00,60.22,60.22,60.18,60.18,400.0,47.1876,47.1876,47.1562,47.1562,400.0
2016-01-08 10:00:00,59.97,60.01,59.74,59.76,1200.0,46.9917,47.023,46.8114,46.8271,1200.0
2016-01-08 10:05:00,59.76,59.81,59.56,59.56,2000.0,46.8271,46.8663,46.6704,46.6704,2000.0
2016-01-08 10:10:00,59.36,59.37,59.14,59.3,1964.0,46.5137,46.5215,46.3413,46.4667,1964.0
2016-01-08 10:15:00,59.59,59.71,59.59,59.6,700.0,46.6939,46.7879,46.6939,46.7017,700.0
2016-01-08 10:20:00,59.71,59.71,59.5,59.52,1400.0,46.7879,46.7879,46.6234,46.6391,1400.0
2016-01-08 10:25:00,59.63,60.17,59.63,59.98,3200.0,46.7253,47.1484,46.7253,46.9995,3200.0
2016-01-08 10:30:00,60.29,60.29,60.0,60.15,2601.0,47.2424,47.2424,47.0152,47.1327,2601.0
2016-01-08 10:35:00,60.16,60.16,59.73,59.73,200.0,47.1406,47.1406,46.8036,46.8036,200.0
2016-01-08 10:40:00,59.66,59.81,59.44,59.75,1100.0,46.7488,46.8663,46.5764,46.8193,1100.0
2016-01-08 10:45:00,59.64,60.1,59.64,60.02,1000.0,46.7331,47.0935,46.7331,47.0309,1000.0
2016-01-08 10:50:00,59.85,59.85,59.59,59.59,500.0,46.8976,46.8976,46.6939,46.6939,500.0
2016-01-08 10:55:00,59.54,59.55,59.32,59.32,400.0,46.6547,46.6626,46.4823,46.4823,400.0
2016-01-08 11:00:00,59.43,59.61,59.43,59.56,400.0,46.5685,46.7096,46.5685,46.6704,400.0
2016-01-08 11:05:00,59.53,59.53,59.24,59.24,1000.0,46.6469,46.6469,46.4197,46.4197,1000.0
2016-01-08 11:10:00,59.26,59.26,59.2,59.2,800.0,46.4353,46.4353,46.3883,46.3883,800.0
2016-01-08 11:15:00,59.19,59.21,59.19,59.21,200.0,46.3805,46.3961,46.3805,46.3961,200.0
2016-01-08 11:20:00,59.17,59.17,59.06,59.06,1154.0,46.3648,46.3648,46.2786,46.2786,1154.0
2016-01-08 11:25:00,59.0,59.03,58.86,59.01,3719.0,46.2316,46.2551,46.1219,46.2394,3719.0
2016-01-08 11:30:00,58.96,58.99,58.88,58.94,535.0,46.2002,46.2238,46.1376,46.1846,535.0
2016-01-08 11:35:00,59.0,59.54,59.0,59.45,4300.0,46.2316,46.6547,46.2316,46.5842,4300.0
2016-01-08 11:40:00,59.35,59.95,59.34,59.95,1300.0,46.5058,46.976,46.498,46.976,1300.0
2016-01-08 11:45:00,59.86,59.89,59.79,59.83,700.0,46.9055,46.929,46.8506,46.882,700.0
2016-01-08 11:50:00,59.82,59.82,59.73,59.73,600.0,46.8741,46.8741,46.8036,46.8036,600.0
2016-01-08 11:55:00,60.07,60.29,60.06,60.27,1100.0,47.07,47.2424,47.0622,47.2267,1100.0
2016-01-08 12:00:00,60.27,60.27,60.09,60.09,300.0,47.2267,47.2267,47.0857,47.0857,300.0
2016-01-08 12:05:00,60.1,60.15,60.05,60.08,700.0,47.0935,47.1327,47.0544,47.0779,700.0
2016-01-08 12:10:00,60.05,60.05,60.05,60.05,100.0,47.0544,47.0544,47.0544,47.0544,100.0
2016-01-08 12:15:00,60.32,60.57,60.24,60.57,1700.0,47.2659,47.4618,47.2032,47.4618,1700.0
2016-01-08 12:20:00,60.61,60.75,60.52,60.66,2800.0,47.4932,47.6029,47.4226,47.5323,2800.0
2016-01-08 12:25:00,60.68,60.68,60.55,60.65,943.0,47.548,47.548,47.4462,47.5245,943.0
2016-01-08 12:30:00,60.62,60.62,60.39,60.39,1420.0,47.501,47.501,47.3208,47.3208,1420.0
2016-01-08 12:35:00,60.36,60.41,60.12,60.12,2500.0,47.2973,47.3365,47.1092,47.1092,2500.0
2016-01-08 12:40:00,60.21,60.21,60.02,60.09,800.0,47.1797,47.1797,47.0309,47.0857,800.0
2016-01-08 12:45:00,60.12,60.14,60.12,60.14,200.0,47.1092,47.1249,47.1092,47.1249,200.0
2016-01-08 12:50:00,60.04,60.04,59.92,59.93,500.0,47.0465,47.0465,46.9525,46.9603,500.0
2016-01-08 12:55:00,60.02,60.14,60.02,60.08,400.0,47.0309,47.1249,47.0309,47.0779,400.0
2016-01-08 13:00:00,60.22,60.38,60.21,60.27,720.0,47.1876,47.3129,47.1797,47.2267,720.0
2016-01-08 13:05:00,59.98,59.98,59.98,59.98,100.0,46.9995,46.9995,46.9995,46.9995,100.0
2016-01-08 13:10:00,60.1,60.11,60.04,60.04,900.0,47.0935,47.1014,47.0465,47.0465,900.0
2016-01-08 13:15:00,60.04,60.2,60.02,60.2,700.0,47.0465,47.1719,47.0309,47.1719,700.0
2016-01-08 13:20:00,60.11,60.18,60.02,60.02,1418.0,47.1014,47.1562,47.0309,47.0309,1418.0
2016-01-08 13:25:00,59.97,60.15,59.96,60.12,2940.0,46.9917,47.1327,46.9838,47.1092,2940.0
2016-01-08 13:30:00,60.21,60.29,60.15,60.15,2000.0,47.1797,47.2424,47.1327,47.1327,2000.0
2016-01-08 13:35:00,60.31,60.58,60.3,60.58,500.0,47.2581,47.4697,47.2503,47.4697,500.0
2016-01-08 13:40:00,60.58,60.58,60.58,60.58,0.0,47.4697,47.4697,47.4697,47.4697,0.0
2016-01-08 13:45:00,60.51,60.54,60.49,60.54,400.0,47.4148,47.4383,47.3991,47.4383,400.0
2016-01-08 13:50:00,60.64,60.65,60.6,60.6,500.0,47.5167,47.5245,47.4853,47.4853,500.0
2016-01-08 13:55:00,60.56,60.68,60.54,60.6,2600.0,47.454,47.548,47.4383,47.4853,2600.0
2016-01-08 14:00:00,60.57,60.61,60.47,60.61,2000.0,47.4618,47.4932,47.3835,47.4932,2000.0
2016-01-08 14:05:00,60.76,60.9,60.76,60.9,400.0,47.6107,47.7204,47.6107,47.7204,400.0
2016-01-08 14:10:00,60.82,60.83,60.49,60.49,1800.0,47.6577,47.6656,47.3991,47.3991,1800.0
2016-01-08 14:15:00,60.47,60.93,60.47,60.93,500.0,47.3835,47.7439,47.3835,47.7439,500.0
2016-01-08 14:20:00,60.85,60.85,60.77,60.81,1100.0,47.6812,47.6812,47.6185,47.6499,1100.0
2016-01-08 14:25:00,60.67,60.91,60.6,60.85,1200.0,47.5402,47.7282,47.4853,47.6812,1200.0
2016-01-08 14:30:00,60.83,60.88,60.65,60.69,1000.0,47.6656,47.7047,47.5245,47.5559,1000.0
2016-01-08 14:35:00,60.66,60.68,60.63,60.63,300.0,47.5323,47.548,47.5088,47.5088,300.0
2016-01-08 14:40:00,60.6,60.77,60.57,60.75,600.0,47.4853,47.6185,47.4618,47.6029,600.0
2016-01-08 14:45:00,60.8,60.87,60.72,60.77,900.0,47.642,47.6969,47.5794,47.6185,900.0
2016-01-08 14:50:00,60.66,60.7,60.66,60.7,500.0,47.5323,47.5637,47.5323,47.5637,500.0
2016-01-08 14:55:00,60.76,60.78,60.76,60.78,300.0,47.6107,47.6264,47.6107,47.6264,300.0
2016-01-08 15:00:00,60.8,60.91,60.58,60.91,1700.0,47.642,47.7282,47.4697,47.7282,1700.0
2016-01-08 15:05:00,60.9,61.04,60.9,61.04,600.0,47.7204,47.8301,47.7204,47.8301,600.0
2016-01-08 15:10:00,61.0,61.0,60.8,60.88,1400.0,47.7988,47.7988,47.642,47.7047,1400.0
2016-01-08 15:15:00,60.91,61.0,60.83,60.86,1500.0,47.7282,47.7988,47.6656,47.6891,1500.0
2016-01-08 15:20:00,61.05,61.05,60.98,60.98,400.0,47.8379,47.8379,47.7831,47.7831,400.0
2016-01-08 15:25:00,61.01,61.01,60.82,60.85,1200.0,47.8066,47.8066,47.6577,47.6812,1200.0
2016-01-08 15:30:00,60.86,60.91,60.8,60.87,2600.0,47.6891,47.7282,47.642,47.6969,2600.0
2016-01-08 15:35:00,60.89,60.93,60.82,60.85,1300.0,47.7126,47.7439,47.6577,47.6812,1300.0
2016-01-08 15:40:00,60.79,60.97,60.79,60.97,2300.0,47.6342,47.7753,47.6342,47.7753,2300.0
2016-01-08 15:45:00,60.85,60.87,60.69,60.74,1400.0,47.6812,47.6969,47.5559,47.595,1400.0
2016-01-08 15:50:00,60.76,60.79,60.71,60.71,2600.0,47.6107,47.6342,47.5715,47.5715,2600.0
2016-01-08 15:55:00,60.72,60.81,60.72,60.76,3600.0,47.5794,47.6499,47.5794,47.6107,3600.0
2016-01-11 09:30:00,61.05,61.05,60.46,60.46,400.0,47.8379,47.8379,47.3756,47.3756,400.0
2016-01-11 09:35:00,60.34,60.34,59.99,60.34,2600.0,47.2816,47.2816,47.0073,47.2816,2600.0
2016-01-11 09:40:00,60.21,60.21,60.09,60.15,819.0,47.1797,47.1797,47.0857,47.1327,819.0
2016-01-11 09:45:00,60.04,60.14,59.9,60.08,800.0,47.0465,47.1249,46.9368,47.0779,800.0
2016-01-11 09:50:00,59.82,59.82,59.66,59.7,500.0,46.8741,46.8741,46.7488,46.7801,500.0
2016-01-11 09:55:00,59.56,59.95,59.56,59.95,1100.0,46.6704,46.976,46.6704,46.976,1100.0
2016-01-11 10:00:00,59.7,59.86,59.69,59.84,1300.0,46.7801,46.9055,46.7723,46.8898,1300.0
2016-01-11 10:05:00,59.65,59.65,59.45,59.55,1600.0,46.7409,46.7409,46.5842,46.6626,1600.0
2016-01-11 10:10:00,59.79,59.93,59.79,59.9,1500.0,46.8506,46.9603,46.8506,46.9368,1500.0
2016-01-11 10:15:00,59.74,59.74,59.56,59.56,1800.0,46.8114,46.8114,46.6704,46.6704,1800.0
2016-01-11 10:20:00,59.53,59.65,59.51,59.65,900.0,46.6469,46.7409,46.6312,46.7409,900.0
2016-01-11 10:25:00,59.7,59.75,59.55,59.55,1100.0,46.7801,46.8193,46.6626,46.6626,1100.0
2016-01-11 10:30:00,59.64,59.88,59.64,59.71,1600.0,46.7331,46.9211,46.7331,46.7879,1600.0
2016-01-11 10:35:00,59.97,60.03,59.89,59.95,1500.0,46.9917,47.0387,46.929,46.976,1500.0
2016-01-11 10:40:00,59.74,60.17,59.74,60.17,1200.0,46.8114,47.1484,46.8114,47.1484,1200.0
2016-01-11 10:45:00,59.94,59.97,59.63,59.64,800.0,46.9682,46.9917,46.7253,46.7331,800.0
2016-01-11 10:50:00,59.65,59.65,59.17,59.19,700.0,46.7409,46.7409,46.3648,46.3805,700.0
2016-01-11 10:55:00,59.0,59.18,59.0,59.18,400.0,46.2316,46.3726,46.2316,46.3726,400.0
2016-01-11 11:00:00,59.04,59.11,59.04,59.08,1300.0,46.2629,46.3178,46.2629,46.2943,1300.0
2016-01-11 11:05:00,58.97,58.97,58.77,58.87,5279.0,46.2081,46.2081,46.0514,46.1297,5279.0
2016-01-11 11:10:00,59.05,59.05,58.99,58.99,400.0,46.2708,46.2708,46.2238,46.2238,400.0
2016-01-11 11:15:00,59.06,59.18,59.06,59.1,800.0,46.2786,46.3726,46.2786,46.31,800.0
2016-01-11 11:20:00,58.97,59.08,58.97,58.98,1400.0,46.2081,46.2943,46.2081,46.2159,1400.0
2016-01-11 11:25:00,58.95,58.95,58.77,58.78,500.0,46.1924,46.1924,46.0514,46.0592,500.0
2016-01-11 11:30:00,58.64,58.8,58.52,58.8,1850.0,45.9495,46.0749,45.8555,46.0749,1850.0
2016-01-11 11:35:00,58.75,58.75,58.6,58.62,300.0,46.0357,46.0357,45.9182,45.9338,300.0
2016-01-11 11:40:00,58.68,58.85,58.68,58.85,800.0,45.9808,46.1141,45.9808,46.1141,800.0
2016-01-11 11:45:00,58.69,58.86,58.46,58.55,1600.0,45.9887,46.1219,45.8085,45.879,1600.0
2016-01-11 11:50:00,58.65,58.81,58.65,58.8,600.0,45.9573,46.0827,45.9573,46.0749,600.0
2016-01-11 11:55:00,58.84,58.84,58.61,58.61,1200.0,46.1062,46.1062,45.926,45.926,1200.0
2016-01-11 12:00:00,58.66,58.67,58.38,58.4,700.0,45.9652,45.973,45.7458,45.7614,700.0
2016-01-11 12:05:00,58.32,58.35,58.32,58.34,600.0,45.6988,45.7223,45.6988,45.7144,600.0
2016-01-11 12:10:00,58.16,58.26,58.16,58.22,1100.0,45.5734,45.6517,45.5734,45.6204,1100.0
2016-01-11 12:15:00,58.22,58.26,58.05,58.11,1100.0,45.6204,45.6517,45.4872,45.5342,1100.0
2016-01-11 12:20:00,57.9,58.0,57.88,57.98,1500.0,45.3696,45.448,45.354,45.4323,1500.0
2016-01-11 12:25:00,57.67,57.67,57.55,57.55,700.0,45.1894,45.1894,45.0954,45.0954,700.0
2016-01-11 12:30:00,57.66,57.66,57.49,57.6,1100.0,45.1816,45.1816,45.0484,45.1346,1100.0
2016-01-11 12:35:00,57.62,57.84,57.62,57.78,2200.0,45.1502,45.3226,45.1502,45.2756,2200.0
2016-01-11 12:40:00,57.76,57.89,57.76,57.89,600.0,45.2599,45.3618,45.2599,45.3618,600.0
2016-01-11 12:45:00,57.8,57.87,57.75,57.82,1000.0,45.2913,45.3461,45.2521,45.307,1000.0
2016-01-11 12:50:00,57.9,57.94,57.83,57.9,800.0,45.3696,45.401,45.3148,45.3696,800.0
2016-01-11 12:55:00,57.85,57.87,57.77,57.87,1300.0,45.3305,45.3461,45.2678,45.3461,1300.0
2016-01-11 13:00:00,57.9,58.06,57.9,58.06,1920.0,45.3696,45.495,45.3696,45.495,1920.0
2016-01-11 13:05:00,58.06,58.06,58.06,58.06,0.0,45.495,45.495,45.495,45.495,0.0
2016-01-11 13:10:00,57.86,57.94,57.7,57.7,1800.0,45.3383,45.401,45.2129,45.2129,1800.0
2016-01-11 13:15:00,57.71,57.71,57.54,57.57,1159.0,45.2208,45.2208,45.0876,45.1111,1159.0
2016-01-11 13:20:00,57.58,57.7,57.56,57.63,1200.0,45.1189,45.2129,45.1032,45.1581,1200.0
2016-01-11 13:25:00,57.51,57.51,57.31,57.31,600.0,45.064,45.064,44.9073,44.9073,600.0
2016-01-11 13:30:00,57.24,57.24,57.08,57.12,800.0,44.8525,44.8525,44.7271,44.7585,800.0
2016-01-11 13:35:00,57.2,57.24,57.06,57.24,2900.0,44.8211,44.8525,44.7114,44.8525,2900.0
2016-01-11 13:40:00,57.25,57.3,57.2,57.2,500.0,44.8603,44.8995,44.8211,44.8211,500.0
2016-01-11 13:45:00,57.18,57.18,57.02,57.1,900.0,44.8055,44.8055,44.6801,44.7428,900.0
2016-01-11 13:50:00,57.11,57.11,56.93,56.95,1200.0,44.7506,44.7506,44.6096,44.6252,1200.0
2016-01-11 13:55:00,56.98,57.15,56.98,57.1,700.0,44.6487,44.782,44.6487,44.7428,700.0
2016-01-11 14:00:00,57.05,57.11,56.94,56.94,1100.0,44.7036,44.7506,44.6174,44.6174,1100.0
2016-01-11 14:05:00,57.0,57.11,56.97,57.09,1100.0,44.6644,44.7506,44.6409,44.7349,1100.0
2016-01-11 14:10:00,57.11,57.5,57.11,57.5,1500.0,44.7506,45.0562,44.7506,45.0562,1500.0
2016-01-11 14:15:00,57.5,57.82,57.5,57.79,2000.0,45.0562,45.307,45.0562,45.2835,2000.0
2016-01-11 14:20:00,57.79,57.81,57.76,57.76,1800.0,45.2835,45.2991,45.2599,45.2599,1800.0
2016-01-11 14:25:00,57.73,57.73,57.41,57.54,3042.0,45.2364,45.2364,44.9857,45.0876,3042.0
2016-01-11 14:30:00,57.51,57.54,57.44,57.44,1400.0,45.064,45.0876,45.0092,45.0092,1400.0
2016-01-11 14:35:00,57.33,57.34,57.25,57.34,1200.0,44.923,44.9308,44.8603,44.9308,1200.0
2016-01-11 14:40:00,57.31,57.33,57.21,57.29,3990.0,44.9073,44.923,44.829,44.8917,3990.0
2016-01-11 14:45:00,57.3,57.3,57.07,57.07,1800.0,44.8995,44.8995,44.7193,44.7193,1800.0
2016-01-11 14:50:00,57.08,57.08,56.91,56.99,2600.0,44.7271,44.7271,44.5939,44.6566,2600.0
2016-01-11 14:55:00,57.02,57.22,57.02,57.19,800.0,44.6801,44.8368,44.6801,44.8133,800.0
2016-01-11 15:00:00,57.2,57.35,57.15,57.22,2300.0,44.8211,44.9387,44.782,44.8368,2300.0
2016-01-11 15:05:00,57.17,57.17,56.91,56.96,1500.0,44.7976,44.7976,44.5939,44.6331,1500.0
2016-01-11 15:10:00,56.99,57.03,56.94,57.03,1400.0,44.6566,44.6879,44.6174,44.6879,1400.0
2016-01-11 15:15:00,57.01,57.04,56.96,56.98,3400.0,44.6723,44.6958,44.6331,44.6487,3400.0
2016-01-11 15:20:00,56.98,57.03,56.87,57.01,3910.0,44.6487,44.6879,44.5626,44.6723,3910.0
2016-01-11 15:25:00,56.99,57.27,56.94,57.27,7300.0,44.6566,44.876,44.6174,44.876,7300.0
2016-01-11 15:30:00,57.3,57.48,57.26,57.33,5621.0,44.8995,45.0405,44.8682,44.923,5621.0
2016-01-11 15:35:00,57.38,57.64,57.33,57.64,5375.0,44.9622,45.1659,44.923,45.1659,5375.0
2016-01-11 15:40:00,57.61,57.74,57.59,57.64,5800.0,45.1424,45.2443,45.1267,45.1659,5800.0
2016-01-11 15:45:00,57.66,57.68,57.37,57.43,8300.0,45.1816,45.1973,44.9543,45.0014,8300.0
2016-01-11 15:50:00,57.5,57.83,57.5,57.8,9300.0,45.0562,45.3148,45.0562,45.2913,9300.0
2016-01-11 15:55:00,57.81,57.81,57.6,57.64,5451.0,45.2991,45.2991,45.1346,45.1659,5451.0
2016-01-12 09:30:00,58.72,58.72,58.02,58.22,1800.0,46.0122,46.0122,45.4637,45.6204,1800.0
2016-01-12 09:35:00,57.91,58.61,57.91,58.61,800.0,45.3775,45.926,45.3775,45.926,800.0
2016-01-12 09:40:00,58.36,58.8,58.36,58.8,600.0,45.7301,46.0749,45.7301,46.0749,600.0
2016-01-12 09:45:00,58.92,59.17,58.92,59.17,400.0,46.1689,46.3648,46.1689,46.3648,400.0
2016-01-12 09:50:00,59.2,59.2,58.93,58.93,1000.0,46.3883,46.3883,46.1767,46.1767,1000.0
2016-01-12 09:55:00,58.89,58.89,58.66,58.73,1300.0,46.1454,46.1454,45.9652,46.02,1300.0
2016-01-12 10:00:00,58.65,58.65,57.97,58.0,1900.0,45.9573,45.9573,45.4245,45.448,1900.0
2016-01-12 10:05:00,58.0,58.02,57.69,57.69,1417.0,45.448,45.4637,45.2051,45.2051,1417.0
2016-01-12 10:10:00,57.8,57.99,57.44,57.44,2700.0,45.2913,45.4402,45.0092,45.0092,2700.0
2016-01-12 10:15:00,57.48,57.48,57.01,57.12,3600.0,45.0405,45.0405,44.6723,44.7585,3600.0
2016-01-12 10:20:00,56.86,56.86,56.52,56.52,1100.0,44.5547,44.5547,44.2883,44.2883,1100.0
2016-01-12 10:25:00,56.46,56.59,56.46,56.59,600.0,44.2413,44.3432,44.2413,44.3432,600.0
2016-01-12 10:30:00,56.63,57.21,56.63,57.15,1723.0,44.3745,44.829,44.3745,44.782,1723.0
2016-01-12 10:35:00,57.19,57.19,56.8,56.82,700.0,44.8133,44.8133,44.5077,44.5234,700.0
2016-01-12 10:40:00,56.77,56.77,56.44,56.44,1300.0,44.4842,44.4842,44.2256,44.2256,1300.0
2016-01-12 10:45:00,56.58,56.58,56.46,56.46,200.0,44.3353,44.3353,44.2413,44.2413,200.0
2016-01-12 10:50:00,56.34,56.36,56.3,56.3,900.0,44.1473,44.1629,44.1159,44.1159,900.0
2016-01-12 10:55:00,56.35,56.4,56.19,56.19,1000.0,44.1551,44.1943,44.0297,44.0297,1000.0
2016-01-12 11:00:00,56.21,56.78,56.21,56.69,1400.0,44.0454,44.492,44.0454,44.4215,1400.0
2016-01-12 11:05:00,56.68,56.68,56.49,56.5,500.0,44.4137,44.4137,44.2648,44.2726,500.0
2016-01-12 11:10:00,56.48,56.48,56.06,56.06,900.0,44.257,44.257,43.9278,43.9278,900.0
2016-01-12 11:15:00,56.16,56.2,56.15,56.2,600.0,44.0062,44.0376,43.9984,44.0376,600.0
2016-01-12 11:20:00,56.14,56.14,55.97,56.03,1200.0,43.9905,43.9905,43.8573,43.9043,1200.0
2016-01-12 11:25:00,55.87,55.92,55.76,55.78,1200.0,43.779,43.8181,43.6928,43.7084,1200.0
2016-01-12 11:30:00,55.75,55.77,55.75,55.77,300.0,43.6849,43.7006,43.6849,43.7006,300.0
2016-01-12 11:35:00,55.66,55.73,55.52,55.59,1800.0,43.6144,43.6693,43.5047,43.5596,1800.0
2016-01-12 11:40:00,55.62,55.79,55.62,55.79,1200.0,43.5831,43.7163,43.5831,43.7163,1200.0
2016-01-12 11:45:00,55.63,56.3,55.57,56.3,1733.0,43.5909,44.1159,43.5439,44.1159,1733.0
2016-01-12 11:50:00,56.25,56.31,56.14,56.31,1300.0,44.0767,44.1237,43.9905,44.1237,1300.0
2016-01-12 11:55:00,56.31,56.31,56.31,56.31,0.0,44.1237,44.1237,44.1237,44.1237,0.0
2016-01-12 12:00:00,56.14,56.44,55.99,56.44,1000.0,43.9905,44.2256,43.873,44.2256,1000.0
2016-01-12 12:05:00,56.46,56.63,56.43,56.63,500.0,44.2413,44.3745,44.2178,44.3745,500.0
2016-01-12 12:10:00,56.49,56.49,56.22,56.35,1068.0,44.2648,44.2648,44.0532,44.1551,1068.0
2016-01-12 12:15:00,56.16,56.16,55.77,55.79,1200.0,44.0062,44.0062,43.7006,43.7163,1200.0
2016-01-12 12:20:00,55.78,55.9,55.74,55.9,1942.0,43.7084,43.8025,43.6771,43.8025,1942.0
2016-01-12 12:25:00,55.88,56.17,55.88,56.06,1700.0,43.7868,44.014,43.7868,43.9278,1700.0
2016-01-12 12:30:00,56.12,56.15,56.0,56.07,1115.0,43.9749,43.9984,43.8808,43.9357,1115.0
2016-01-12 12:35:00,56.0,56.2,55.97,56.2,1100.0,43.8808,44.0376,43.8573,44.0376,1100.0
2016-01-12 12:40:00,56.2,56.3,56.19,56.25,700.0,44.0376,44.1159,44.0297,44.0767,700.0
2016-01-12 12:45:00,56.09,56.87,56.07,56.79,1950.0,43.9514,44.5626,43.9357,44.4999,1950.0
2016-01-12 12:50:00,56.88,57.27,56.85,57.27,3492.0,44.5704,44.876,44.5469,44.876,3492.0
2016-01-12 12:55:00,57.37,57.47,57.34,57.34,4599.0,44.9543,45.0327,44.9308,44.9308,4599.0
2016-01-12 13:00:00,57.35,57.38,57.17,57.22,7257.0,44.9387,44.9622,44.7976,44.8368,7257.0
2016-01-12 13:05:00,57.25,57.25,57.09,57.16,7750.0,44.8603,44.8603,44.7349,44.7898,7750.0
2016-01-12 13:10:00,57.15,57.86,57.11,57.86,8798.0,44.782,45.3383,44.7506,45.3383,8798.0
2016-01-12 13:15:00,57.8,57.87,57.58,57.58,4116.0,45.2913,45.3461,45.1189,45.1189,4116.0
2016-01-12 13:20:00,57.65,57.65,57.36,57.37,800.0,45.1738,45.1738,44.9465,44.9543,800.0
2016-01-12 13:25:00,57.27,57.3,57.27,57.3,300.0,44.876,44.8995,44.876,44.8995,300.0
2016-01-12 13:30:00,57.22,57.22,57.0,57.0,2800.0,44.8368,44.8368,44.6644,44.6644,2800.0
2016-01-12 13:35:00,57.0,57.13,56.96,57.09,7100.0,44.6644,44.7663,44.6331,44.7349,7100.0
2016-01-12 13:40:00,57.07,57.25,57.07,57.25,4300.0,44.7193,44.8603,44.7193,44.8603,4300.0
2016-01-12 13:45:00,57.27,57.31,57.12,57.28,2800.0,44.876,44.9073,44.7585,44.8838,2800.0
2016-01-12 13:50:00,57.29,57.38,57.29,57.36,1100.0,44.8917,44.9622,44.8917,44.9465,1100.0
2016-01-12 13:55:00,57.34,57.39,57.25,57.25,1300.0,44.9308,44.97,44.8603,44.8603,1300.0
2016-01-12 14:00:00,57.19,57.19,56.85,56.89,2500.0,44.8133,44.8133,44.5469,44.5782,2500.0
2016-01-12 14:05:00,56.77,57.1,56.77,56.88,1600.0,44.4842,44.7428,44.4842,44.5704,1600.0
2016-01-12 14:10:00,56.9,57.03,56.9,56.92,3000.0,44.5861,44.6879,44.5861,44.6017,3000.0
2016-01-12 14:15:00,56.7,56.76,56.65,56.76,700.0,44.4293,44.4764,44.3902,44.4764,700.0
2016-01-12 14:20:00,56.66,57.18,56.66,57.18,1600.0,44.398,44.8055,44.398,44.8055,1600.0
2016-01-12 14:25:00,57.19,57.54,57.19,57.51,4815.0,44.8133,45.0876,44.8133,45.064,4815.0
2016-01-12 14:30:00,57.47,57.8,57.47,57.8,7415.0,45.0327,45.2913,45.0327,45.2913,7415.0
2016-01-12 14:35:00,57.8,57.94,57.8,57.9,11000.0,45.2913,45.401,45.2913,45.3696,11000.0
2016-01-12 14:40:00,57.95,58.02,57.91,57.94,5786.0,45.4088,45.4637,45.3775,45.401,5786.0
2016-01-12 14:45:00,57.96,57.96,57.78,57.8,8613.0,45.4167,45.4167,45.2756,45.2913,8613.0
2016-01-12 14:50:00,57.78,58.42,57.75,58.39,10500.0,45.2756,45.7771,45.2521,45.7536,10500.0
2016-01-12 14:55:00,58.39,58.74,58.39,58.61,2500.0,45.7536,46.0279,45.7536,45.926,2500.0
2016-01-12 15:00:00,58.65,58.65,58.18,58.18,2700.0,45.9573,45.9573,45.5891,45.5891,2700.0
2016-01-12 15:05:00,58.23,58.24,57.88,57.88,4201.0,45.6282,45.6361,45.354,45.354,4201.0
2016-01-12 15:10:00,57.92,57.94,57.91,57.94,1900.0,45.3853,45.401,45.3775,45.401,1900.0
2016-01-12 15:15:00,58.11,58.63,58.11,58.63,1700.0,45.5342,45.9417,45.5342,45.9417,1700.0
2016-01-12 15:20:00,58.62,58.97,58.62,58.96,2700.0,45.9338,46.2081,45.9338,46.2002,2700.0
2016-01-12 15:25:00,58.93,58.97,58.53,58.58,4876.0,46.1767,46.2081,45.8633,45.9025,4876.0
2016-01-12 15:30:00,58.52,58.52,58.24,58.43,5500.0,45.8555,45.8555,45.6361,45.7849,5500.0
2016-01-12 15:35:00,58.47,58.85,58.45,58.67,6680.0,45.8163,46.1141,45.8006,45.973,6680.0
2016-01-12 15:40:00,58.7,58.7,58.51,58.58,7700.0,45.9965,45.9965,45.8476,45.9025,7700.0
2016-01-12 15:45:00,58.57,58.67,58.55,58.61,8542.0,45.8947,45.973,45.879,45.926,8542.0
2016-01-12 15:50:00,58.56,58.56,58.36,58.44,6010.0,45.8868,45.8868,45.7301,45.7928,6010.0
2016-01-12 15:55:00,58.46,58.7,58.33,58.63,10408.0,45.8085,45.9965,45.7066,45.9417,10408.0
2016-01-13 09:30:00,59.79,60.4,58.94,58.94,32584.0,46.8506,47.3286,46.1846,46.1846,32584.0
2016-01-13 09:35:00,59.0,59.04,57.71,58.25,31438.0,46.2316,46.2629,45.2208,45.6439,31438.0
2016-01-13 09:40:00,58.22,58.83,58.01,58.4,20230.0,45.6204,46.0984,45.4558,45.7614,20230.0
2016-01-13 09:45:00,58.38,58.47,58.0,58.22,11600.0,45.7458,45.8163,45.448,45.6204,11600.0
2016-01-13 09:50:00,58.17,58.17,57.61,57.75,29441.0,45.5812,45.5812,45.1424,45.2521,29441.0
2016-01-13 09:55:00,57.75,57.8,57.25,57.53,13185.0,45.2521,45.2913,44.8603,45.0797,13185.0
2016-01-13 10:00:00,57.51,58.24,57.49,58.1,16000.0,45.064,45.6361,45.0484,45.5264,16000.0
2016-01-13 10:05:00,58.21,59.08,58.21,59.02,11441.0,45.6126,46.2943,45.6126,46.2473,11441.0
2016-01-13 10:10:00,58.92,58.92,58.5,58.6,5593.0,46.1689,46.1689,45.8398,45.9182,5593.0
2016-01-13 10:15:00,58.61,58.61,57.94,58.07,7527.0,45.926,45.926,45.401,45.5029,7527.0
2016-01-13 10:20:00,58.05,58.14,57.94,58.06,3000.0,45.4872,45.5577,45.401,45.495,3000.0
2016-01-13 10:25:00,58.19,58.53,58.07,58.53,2300.0,45.5969,45.8633,45.5029,45.8633,2300.0
2016-01-13 10:30:00,58.48,58.48,57.0,57.0,31273.0,45.8241,45.8241,44.6644,44.6644,31273.0
2016-01-13 10:35:00,57.0,57.51,56.96,57.05,9187.0,44.6644,45.064,44.6331,44.7036,9187.0
2016-01-13 10:40:00,56.98,57.81,56.92,57.81,44764.0,44.6487,45.2991,44.6017,45.2991,44764.0
2016-01-13 10:45:00,57.81,58.01,57.25,57.5,23790.0,45.2991,45.4558,44.8603,45.0562,23790.0
2016-01-13 10:50:00,57.5,57.5,57.12,57.13,29265.0,45.0562,45.0562,44.7585,44.7663,29265.0
2016-01-13 10:55:00,56.95,58.7,56.95,58.7,25835.0,44.6252,45.9965,44.6252,45.9965,25835.0
2016-01-13 11:00:00,58.61,58.88,58.17,58.17,12932.0,45.926,46.1376,45.5812,45.5812,12932.0
2016-01-13 11:05:00,58.04,58.25,57.73,57.73,8620.0,45.4794,45.6439,45.2364,45.2364,8620.0
2016-01-13 11:10:00,57.73,58.74,57.68,58.63,7320.0,45.2364,46.0279,45.1973,45.9417,7320.0
2016-01-13 11:15:00,58.7,59.0,58.61,58.93,5085.0,45.9965,46.2316,45.926,46.1767,5085.0
2016-01-13 11:20:00,58.89,59.0,58.52,58.73,9709.0,46.1454,46.2316,45.8555,46.02,9709.0
2016-01-13 11:25:00,58.74,58.74,58.17,58.56,2300.0,46.0279,46.0279,45.5812,45.8868,2300.0
2016-01-13 11:30:00,58.83,59.0,58.43,58.56,4800.0,46.0984,46.2316,45.7849,45.8868,4800.0
2016-01-13 11:35:00,58.72,59.09,58.7,59.09,11895.0,46.0122,46.3021,45.9965,46.3021,11895.0
2016-01-13 11:40:00,59.13,59.26,58.66,58.66,6400.0,46.3335,46.4353,45.9652,45.9652,6400.0
2016-01-13 11:45:00,58.56,58.62,58.25,58.34,4000.0,45.8868,45.9338,45.6439,45.7144,4000.0
2016-01-13 11:50:00,58.35,58.56,58.27,58.36,2600.0,45.7223,45.8868,45.6596,45.7301,2600.0
2016-01-13 11:55:00,58.21,58.34,58.21,58.32,2200.0,45.6126,45.7144,45.6126,45.6988,2200.0
2016-01-13 12:00:00,58.34,58.66,58.31,58.63,2400.0,45.7144,45.9652,45.6909,45.9417,2400.0
2016-01-13 12:05:00,58.37,58.55,58.15,58.24,1600.0,45.7379,45.879,45.5655,45.6361,1600.0
2016-01-13 12:10:00,58.29,58.29,58.08,58.08,2000.0,45.6752,45.6752,45.5107,45.5107,2000.0
2016-01-13 12:15:00,58.06,58.29,58.06,58.29,1100.0,45.495,45.6752,45.495,45.6752,1100.0
2016-01-13 12:20:00,58.38,58.88,58.38,58.78,5600.0,45.7458,46.1376,45.7458,46.0592,5600.0
2016-01-13 12:25:00,58.91,59.08,58.88,59.06,11832.0,46.1611,46.2943,46.1376,46.2786,11832.0
2016-01-13 12:30:00,58.76,58.76,58.45,58.63,1600.0,46.0435,46.0435,45.8006,45.9417,1600.0
2016-01-13 12:35:00,58.63,58.63,58.32,58.32,1200.0,45.9417,45.9417,45.6988,45.6988,1200.0
2016-01-13 12:40:00,58.28,58.61,58.28,58.61,1700.0,45.6674,45.926,45.6674,45.926,1700.0
2016-01-13 12:45:00,58.7,59.14,58.67,59.05,5500.0,45.9965,46.3413,45.973,46.2708,5500.0
2016-01-13 12:50:00,59.01,59.02,58.75,58.75,1600.0,46.2394,46.2473,46.0357,46.0357,1600.0
2016-01-13 12:55:00,58.68,58.68,58.48,58.58,3100.0,45.9808,45.9808,45.8241,45.9025,3100.0
2016-01-13 13:00:00,58.4,58.69,58.4,58.69,1800.0,45.7614,45.9887,45.7614,45.9887,1800.0
2016-01-13 13:05:00,58.68,58.68,58.48,58.5,18603.0,45.9808,45.9808,45.8241,45.8398,18603.0
2016-01-13 13:10:00,58.5,58.67,58.5,58.6,6600.0,45.8398,45.973,45.8398,45.9182,6600.0
2016-01-13 13:15:00,58.57,58.57,58.47,58.47,1400.0,45.8947,45.8947,45.8163,45.8163,1400.0
2016-01-13 13:20:00,58.41,58.41,58.03,58.37,3000.0,45.7693,45.7693,45.4715,45.7379,3000.0
2016-01-13 13:25:00,58.34,58.45,58.32,58.38,1100.0,45.7144,45.8006,45.6988,45.7458,1100.0
2016-01-13 13:30:00,58.43,58.47,58.32,58.34,1100.0,45.7849,45.8163,45.6988,45.7144,1100.0
2016-01-13 13:35:00,58.13,58.13,57.95,58.0,600.0,45.5499,45.5499,45.4088,45.448,600.0
2016-01-13 13:40:00,58.0,58.01,57.65,57.68,1900.0,45.448,45.4558,45.1738,45.1973,1900.0
2016-01-13 13:45:00,57.65,57.88,57.65,57.86,2300.0,45.1738,45.354,45.1738,45.3383,2300.0
2016-01-13 13:50:00,57.83,58.06,57.83,58.01,1400.0,45.3148,45.495,45.3148,45.4558,1400.0
2016-01-13 13:55:00,58.01,58.1,57.91,57.91,2417.0,45.4558,45.5264,45.3775,45.3775,2417.0
2016-01-13 14:00:00,57.94,58.28,57.94,58.24,3526.0,45.401,45.6674,45.401,45.6361,3526.0
2016-01-13 14:05:00,58.24,58.32,58.12,58.2,2828.0,45.6361,45.6988,45.542,45.6047,2828.0
2016-01-13 14:10:00,58.25,58.29,58.1,58.1,1850.0,45.6439,45.6752,45.5264,45.5264,1850.0
2016-01-13 14:15:00,58.08,58.09,57.7,57.85,8183.0,45.5107,45.5185,45.2129,45.3305,8183.0
2016-01-13 14:20:00,57.86,57.86,57.65,57.71,2300.0,45.3383,45.3383,45.1738,45.2208,2300.0
2016-01-13 14:25:00,57.74,58.39,57.72,58.39,3000.0,45.2443,45.7536,45.2286,45.7536,3000.0
2016-01-13 14:30:00,58.39,58.39,58.0,58.0,4500.0,45.7536,45.7536,45.448,45.448,4500.0
2016-01-13 14:35:00,57.9,57.9,57.73,57.81,4000.0,45.3696,45.3696,45.2364,45.2991,4000.0
2016-01-13 14:40:00,57.78,57.88,57.63,57.68,3700.0,45.2756,45.354,45.1581,45.1973,3700.0
2016-01-13 14:45:00,57.67,57.71,57.48,57.48,6400.0,45.1894,45.2208,45.0405,45.0405,6400.0
2016-01-13 14:50:00,57.5,58.15,57.5,58.15,6800.0,45.0562,45.5655,45.0562,45.5655,6800.0
2016-01-13 14:55:00,58.29,58.43,58.2,58.28,2739.0,45.6752,45.7849,45.6047,45.6674,2739.0
2016-01-13 15:00:00,58.36,58.41,58.28,58.28,4018.0,45.7301,45.7693,45.6674,45.6674,4018.0
2016-01-13 15:05:00,58.29,58.86,58.29,58.8,7657.0,45.6752,46.1219,45.6752,46.0749,7657.0
2016-01-13 15:10:00,58.78,58.81,58.64,58.67,5200.0,46.0592,46.0827,45.9495,45.973,5200.0
2016-01-13 15:15:00,58.63,59.13,58.63,59.13,9200.0,45.9417,46.3335,45.9417,46.3335,9200.0
2016-01-13 15:20:00,59.12,59.31,58.99,59.03,7100.0,46.3256,46.4745,46.2238,46.2551,7100.0
2016-01-13 15:25:00,59.02,59.11,58.96,58.96,6800.0,46.2473,46.3178,46.2002,46.2002,6800.0
2016-01-13 15:30:00,58.99,59.7,58.99,59.18,9157.0,46.2238,46.7801,46.2238,46.3726,9157.0
2016-01-13 15:35:00,59.29,59.58,59.18,59.58,2800.0,46.4588,46.6861,46.3726,46.6861,2800.0
2016-01-13 15:40:00,59.58,59.88,59.49,59.67,9700.0,46.6861,46.9211,46.6156,46.7566,9700.0
2016-01-13 15:45:00,59.69,59.77,59.51,59.51,7600.0,46.7723,46.835,46.6312,46.6312,7600.0
2016-01-13 15:50:00,59.56,59.67,59.39,59.49,18662.0,46.6704,46.7566,46.5372,46.6156,18662.0
2016-01-13 15:55:00,59.48,59.77,59.39,59.5,17342.0,46.6077,46.835,46.5372,46.6234,17342.0
2016-01-14 09:30:00,60.76,61.32,59.71,59.91,5100.0,47.6107,48.0495,46.7879,46.9447,5100.0
2016-01-14 09:35:00,59.51,59.53,59.01,59.32,4700.0,46.6312,46.6469,46.2394,46.4823,4700.0
2016-01-14 09:40:00,59.43,60.27,59.42,60.09,5720.0,46.5685,47.2267,46.5607,47.0857,5720.0
2016-01-14 09:45:00,60.03,60.36,59.88,60.08,1600.0,47.0387,47.2973,46.9211,47.0779,1600.0
2016-01-14 09:50:00,60.05,60.05,59.63,59.63,2595.0,47.0544,47.0544,46.7253,46.7253,2595.0
2016-01-14 09:55:00,59.62,59.78,59.28,59.28,1400.0,46.7174,46.8428,46.451,46.451,1400.0
2016-01-14 10:00:00,59.45,59.71,59.41,59.41,1992.0,46.5842,46.7879,46.5529,46.5529,1992.0
2016-01-14 10:05:00,59.51,59.8,59.35,59.35,3013.0,46.6312,46.8585,46.5058,46.5058,3013.0
2016-01-14 10:10:00,59.37,60.68,59.37,60.68,2800.0,46.5215,47.548,46.5215,47.548,2800.0
2016-01-14 10:15:00,60.68,60.74,60.36,60.74,3220.0,47.548,47.595,47.2973,47.595,3220.0
2016-01-14 10:20:00,60.99,61.6,60.92,61.6,2120.0,47.7909,48.2689,47.7361,48.2689,2120.0
2016-01-14 10:25:00,61.58,62.01,61.48,61.92,2700.0,48.2532,48.5902,48.1749,48.5197,2700.0
2016-01-14 10:30:00,61.93,62.21,61.76,61.77,3900.0,48.5275,48.7469,48.3943,48.4021,3900.0
2016-01-14 10:35:00,61.81,61.97,61.53,61.53,4995.0,48.4335,48.5588,48.2141,48.2141,4995.0
2016-01-14 10:40:00,61.69,62.1,61.43,62.1,4110.0,48.3394,48.6607,48.1357,48.6607,4110.0
2016-01-14 10:45:00,62.17,62.33,61.84,62.33,5350.0,48.7156,48.8409,48.457,48.8409,5350.0
2016-01-14 10:50:00,62.46,62.57,62.29,62.5,3200.0,48.9428,49.029,48.8096,48.9741,3200.0
2016-01-14 10:55:00,62.5,62.59,62.14,62.21,3500.0,48.9741,49.0447,48.6921,48.7469,3500.0
2016-01-14 11:00:00,62.21,62.42,62.08,62.18,2747.0,48.7469,48.9115,48.645,48.7234,2747.0
2016-01-14 11:05:00,62.22,62.36,61.81,61.82,5700.0,48.7547,48.8644,48.4335,48.4413,5700.0
2016-01-14 11:10:00,61.95,62.61,61.95,62.57,4100.0,48.5432,49.0603,48.5432,49.029,4100.0
2016-01-14 11:15:00,62.67,62.69,62.22,62.22,6270.0,49.1074,49.123,48.7547,48.7547,6270.0
2016-01-14 11:20:00,62.29,62.35,62.04,62.07,1973.0,48.8096,48.8566,48.6137,48.6372,1973.0
2016-01-14 11:25:00,62.05,62.05,61.44,61.49,4900.0,48.6215,48.6215,48.1435,48.1827,4900.0
2016-01-14 11:30:00,61.49,61.51,61.33,61.39,5120.0,48.1827,48.1984,48.0573,48.1044,5120.0
2016-01-14 11:35:00,61.39,61.46,61.2,61.2,5600.0,48.1044,48.1592,47.9555,47.9555,5600.0
2016-01-14 11:40:00,61.2,61.3,60.91,61.02,2700.0,47.9555,48.0338,47.7282,47.8144,2700.0
2016-01-14 11:45:00,61.17,61.33,61.17,61.21,1600.0,47.932,48.0573,47.932,47.9633,1600.0
2016-01-14 11:50:00,61.49,61.63,61.32,61.5,1600.0,48.1827,48.2924,48.0495,48.1906,1600.0
2016-01-14 11:55:00,61.59,61.84,61.59,61.79,2100.0,48.2611,48.457,48.2611,48.4178,2100.0
2016-01-14 12:00:00,61.85,62.33,61.85,62.29,2800.0,48.4648,48.8409,48.4648,48.8096,2800.0
2016-01-14 12:05:00,62.35,62.35,61.95,61.95,2699.0,48.8566,48.8566,48.5432,48.5432,2699.0
2016-01-14 12:10:00,61.85,62.04,61.84,62.04,3204.0,48.4648,48.6137,48.457,48.6137,3204.0
2016-01-14 12:15:00,62.07,62.45,62.07,62.34,3240.0,48.6372,48.935,48.6372,48.8488,3240.0
2016-01-14 12:20:00,62.43,62.6,62.31,62.6,7306.0,48.9193,49.0525,48.8253,49.0525,7306.0
2016-01-14 12:25:00,62.57,62.57,62.15,62.16,3500.0,49.029,49.029,48.6999,48.7077,3500.0
2016-01-14 12:30:00,62.07,62.07,61.93,61.93,700.0,48.6372,48.6372,48.5275,48.5275,700.0
2016-01-14 12:35:00,61.99,62.07,61.92,61.98,1561.0,48.5745,48.6372,48.5197,48.5667,1561.0
2016-01-14 12:40:00,62.06,62.51,62.06,62.39,1500.0,48.6294,48.982,48.6294,48.888,1500.0
2016-01-14 12:45:00,62.33,62.37,62.3,62.33,900.0,48.8409,48.8723,48.8174,48.8409,900.0
2016-01-14 12:50:00,62.34,62.39,62.11,62.15,3700.0,48.8488,48.888,48.6685,48.6999,3700.0
2016-01-14 12:55:00,62.16,62.16,61.98,61.98,900.0,48.7077,48.7077,48.5667,48.5667,900.0
2016-01-14 13:00:00,61.98,62.26,61.91,62.21,1100.0,48.5667,48.7861,48.5118,48.7469,1100.0
2016-01-14 13:05:00,62.48,62.56,62.25,62.5,1200.0,48.9585,49.0212,48.7782,48.9741,1200.0
2016-01-14 13:10:00,62.54,62.71,62.52,62.52,3000.0,49.0055,49.1387,48.9898,48.9898,3000.0
2016-01-14 13:15:00,62.58,62.63,62.48,62.49,2500.0,49.0368,49.076,48.9585,48.9663,2500.0
2016-01-14 13:20:00,62.67,63.0,62.67,63.0,2100.0,49.1074,49.3659,49.1074,49.3659,2100.0
2016-01-14 13:25:00,62.97,62.97,62.53,62.53,2500.0,49.3424,49.3424,48.9977,48.9977,2500.0
2016-01-14 13:30:00,62.56,62.58,62.25,62.25,1800.0,49.0212,49.0368,48.7782,48.7782,1800.0
2016-01-14 13:35:00,62.21,62.36,62.09,62.11,1000.0,48.7469,48.8644,48.6529,48.6685,1000.0
2016-01-14 13:40:00,62.06,62.08,61.93,61.93,1400.0,48.6294,48.645,48.5275,48.5275,1400.0
2016-01-14 13:45:00,61.97,61.97,61.84,61.94,1848.0,48.5588,48.5588,48.457,48.5353,1848.0
2016-01-14 13:50:00,61.92,62.1,61.92,62.1,1292.0,48.5197,48.6607,48.5197,48.6607,1292.0
2016-01-14 13:55:00,62.26,62.39,62.25,62.31,1100.0,48.7861,48.888,48.7782,48.8253,1100.0
2016-01-14 14:00:00,62.35,62.35,62.07,62.09,800.0,48.8566,48.8566,48.6372,48.6529,800.0
2016-01-14 14:05:00,62.2,62.42,62.2,62.31,1200.0,48.7391,48.9115,48.7391,48.8253,1200.0
2016-01-14 14:10:00,62.41,62.56,62.34,62.54,1100.0,48.9036,49.0212,48.8488,49.0055,1100.0
2016-01-14 14:15:00,62.36,62.56,62.36,62.41,1900.0,48.8644,49.0212,48.8644,48.9036,1900.0
2016-01-14 14:20:00,62.37,62.53,62.32,62.53,1900.0,48.8723,48.9977,48.8331,48.9977,1900.0
2016-01-14 14:25:00,62.52,62.62,62.45,62.5,2200.0,48.9898,49.0682,48.935,48.9741,2200.0
2016-01-14 14:30:00,62.57,62.65,62.46,62.6,1400.0,49.029,49.0917,48.9428,49.0525,1400.0
2016-01-14 14:35:00,62.63,62.7,62.51,62.56,8100.0,49.076,49.1309,48.982,49.0212,8100.0
2016-01-14 14:40:00,62.55,62.9,62.55,62.83,1300.0,49.0133,49.2876,49.0133,49.2327,1300.0
2016-01-14 14:45:00,62.83,62.86,62.81,62.81,500.0,49.2327,49.2562,49.2171,49.2171,500.0
2016-01-14 14:50:00,62.8,62.88,62.76,62.84,2000.0,49.2092,49.2719,49.1779,49.2406,2000.0
2016-01-14 14:55:00,62.76,62.94,62.76,62.84,1000.0,49.1779,49.3189,49.1779,49.2406,1000.0
2016-01-14 15:00:00,62.79,62.82,62.75,62.8,1800.0,49.2014,49.2249,49.17,49.2092,1800.0
2016-01-14 15:05:00,62.82,62.86,62.7,62.76,2100.0,49.2249,49.2562,49.1309,49.1779,2100.0
2016-01-14 15:10:00,62.79,62.99,62.77,62.98,2300.0,49.2014,49.3581,49.1857,49.3503,2300.0
2016-01-14 15:15:00,62.97,63.05,62.92,62.96,4100.0,49.3424,49.4051,49.3033,49.3346,4100.0
2016-01-14 15:20:00,62.88,62.96,62.8,62.85,2300.0,49.2719,49.3346,49.2092,49.2484,2300.0
2016-01-14 15:25:00,62.88,62.9,62.75,62.76,3948.0,49.2719,49.2876,49.17,49.1779,3948.0
2016-01-14 15:30:00,62.76,62.76,62.34,62.36,4600.0,49.1779,49.1779,48.8488,48.8644,4600.0
2016-01-14 15:35:00,62.42,62.49,62.12,62.28,3300.0,48.9115,48.9663,48.6764,48.8018,3300.0
2016-01-14 15:40:00,62.21,62.85,62.21,62.84,5590.0,48.7469,49.2484,48.7469,49.2406,5590.0
2016-01-14 15:45:00,62.8,63.17,62.8,62.92,7152.0,49.2092,49.4991,49.2092,49.3033,7152.0
2016-01-14 15:50:00,62.87,62.94,62.7,62.8,8576.0,49.2641,49.3189,49.1309,49.2092,8576.0
2016-01-14 15:55:00,62.83,63.03,62.64,62.68,7182.0,49.2327,49.3894,49.0838,49.1152,7182.0
2016-01-15 09:30:00,59.47,60.92,59.47,60.92,2331.0,46.5999,47.7361,46.5999,47.7361,2331.0
2016-01-15 09:35:00,60.76,61.4,60.75,61.4,1716.0,47.6107,48.1122,47.6029,48.1122,1716.0
2016-01-15 09:40:00,61.51,61.76,61.38,61.76,2600.0,48.1984,48.3943,48.0965,48.3943,2600.0
2016-01-15 09:45:00,62.08,62.42,61.83,62.0,3817.0,48.645,48.9115,48.4491,48.5824,3817.0
2016-01-15 09:50:00,62.07,62.07,61.94,62.0,1000.0,48.6372,48.6372,48.5353,48.5824,1000.0
2016-01-15 09:55:00,61.96,61.96,61.42,61.42,2400.0,48.551,48.551,48.1279,48.1279,2400.0
2016-01-15 10:00:00,61.31,61.44,61.24,61.29,2400.0,48.0417,48.1435,47.9868,48.026,2400.0
2016-01-15 10:05:00,61.28,61.39,61.23,61.34,1500.0,48.0182,48.1044,47.979,48.0652,1500.0
2016-01-15 10:10:00,61.32,61.32,60.77,60.77,2000.0,48.0495,48.0495,47.6185,47.6185,2000.0
2016-01-15 10:15:00,60.76,60.93,60.65,60.93,1700.0,47.6107,47.7439,47.5245,47.7439,1700.0
2016-01-15 10:20:00,60.83,61.39,60.83,61.12,3300.0,47.6656,48.1044,47.6656,47.8928,3300.0
2016-01-15 10:25:00,61.03,61.13,60.93,60.93,2300.0,47.8223,47.9006,47.7439,47.7439,2300.0
2016-01-15 10:30:00,61.17,61.32,61.17,61.23,3081.0,47.932,48.0495,47.932,47.979,3081.0
2016-01-15 10:35:00,61.37,61.41,61.15,61.29,4000.0,48.0887,48.12,47.9163,48.026,4000.0
2016-01-15 10:40:00,61.29,61.29,60.9,60.97,2500.0,48.026,48.026,47.7204,47.7753,2500.0
2016-01-15 10:45:00,61.12,61.75,61.12,61.75,1400.0,47.8928,48.3865,47.8928,48.3865,1400.0
2016-01-15 10:50:00,61.6,61.6,61.25,61.25,3550.0,48.2689,48.2689,47.9947,47.9947,3550.0
2016-01-15 10:55:00,61.25,61.25,61.1,61.1,1400.0,47.9947,47.9947,47.8771,47.8771,1400.0
2016-01-15 11:00:00,61.15,61.48,61.12,61.15,3300.0,47.9163,48.1749,47.8928,47.9163,3300.0
2016-01-15 11:05:00,61.1,61.56,61.1,61.33,1700.0,47.8771,48.2376,47.8771,48.0573,1700.0
2016-01-15 11:10:00,61.31,61.9,61.14,61.9,3800.0,48.0417,48.504,47.9085,48.504,3800.0
2016-01-15 11:15:00,61.97,62.47,61.97,62.29,4400.0,48.5588,48.9506,48.5588,48.8096,4400.0
2016-01-15 11:20:00,62.44,62.44,62.09,62.09,1000.0,48.9271,48.9271,48.6529,48.6529,1000.0
2016-01-15 11:25:00,62.08,62.08,61.78,62.06,2800.0,48.645,48.645,48.41,48.6294,2800.0
2016-01-15 11:30:00,62.14,62.88,62.14,62.79,3640.0,48.6921,49.2719,48.6921,49.2014,3640.0
2016-01-15 11:35:00,62.68,62.85,62.52,62.67,1500.0,49.1152,49.2484,48.9898,49.1074,1500.0
2016-01-15 11:40:00,62.53,62.53,62.29,62.29,1600.0,48.9977,48.9977,48.8096,48.8096,1600.0
2016-01-15 11:45:00,62.29,62.64,62.29,62.64,1800.0,48.8096,49.0838,48.8096,49.0838,1800.0
2016-01-15 11:50:00,62.65,62.65,62.05,62.05,2400.0,49.0917,49.0917,48.6215,48.6215,2400.0
2016-01-15 11:55:00,62.05,62.11,61.88,61.92,2575.0,48.6215,48.6685,48.4883,48.5197,2575.0
2016-01-15 12:00:00,61.87,62.22,61.87,62.22,2300.0,48.4805,48.7547,48.4805,48.7547,2300.0
2016-01-15 12:05:00,62.12,62.34,62.12,62.27,2400.0,48.6764,48.8488,48.6764,48.7939,2400.0
2016-01-15 12:10:00,62.22,62.35,62.04,62.3,3200.0,48.7547,48.8566,48.6137,48.8174,3200.0
2016-01-15 12:15:00,62.21,62.41,62.19,62.27,3684.0,48.7469,48.9036,48.7312,48.7939,3684.0
2016-01-15 12:20:00,62.19,62.32,62.03,62.16,2900.0,48.7312,48.8331,48.6059,48.7077,2900.0
2016-01-15 12:25:00,62.1,62.28,61.94,62.28,11112.0,48.6607,48.8018,48.5353,48.8018,11112.0
2016-01-15 12:30:00,62.35,62.35,61.87,61.87,2500.0,48.8566,48.8566,48.4805,48.4805,2500.0
2016-01-15 12:35:00,61.83,61.83,61.46,61.46,2604.0,48.4491,48.4491,48.1592,48.1592,2604.0
2016-01-15 12:40:00,61.41,61.89,61.41,61.89,1700.0,48.12,48.4962,48.12,48.4962,1700.0
2016-01-15 12:45:00,62.0,62.06,61.67,61.7,2554.0,48.5824,48.6294,48.3238,48.3473,2554.0
2016-01-15 12:50:00,61.89,62.04,61.69,61.77,1100.0,48.4962,48.6137,48.3394,48.4021,1100.0
2016-01-15 12:55:00,61.87,61.92,61.68,61.68,2800.0,48.4805,48.5197,48.3316,48.3316,2800.0
2016-01-15 13:00:00,61.72,61.8,61.41,61.53,2276.0,48.3629,48.4256,48.12,48.2141,2276.0
2016-01-15 13:05:00,61.48,61.48,61.12,61.22,2000.0,48.1749,48.1749,47.8928,47.9712,2000.0
2016-01-15 13:10:00,61.2,61.39,61.2,61.39,900.0,47.9555,48.1044,47.9555,48.1044,900.0
2016-01-15 13:15:00,61.39,62.13,61.39,62.13,5413.0,48.1044,48.6842,48.1044,48.6842,5413.0
2016-01-15 13:20:00,62.16,62.5,62.06,62.42,3400.0,48.7077,48.9741,48.6294,48.9115,3400.0
2016-01-15 13:25:00,62.37,62.5,62.34,62.44,4700.0,48.8723,48.9741,48.8488,48.9271,4700.0
2016-01-15 13:30:00,62.39,62.39,62.19,62.3,1800.0,48.888,48.888,48.7312,48.8174,1800.0
2016-01-15 13:35:00,62.46,62.5,62.27,62.31,3533.0,48.9428,48.9741,48.7939,48.8253,3533.0
2016-01-15 13:40:00,62.35,62.67,62.35,62.55,3200.0,48.8566,49.1074,48.8566,49.0133,3200.0
2016-01-15 13:45:00,62.45,62.59,62.4,62.52,1400.0,48.935,49.0447,48.8958,48.9898,1400.0
2016-01-15 13:50:00,62.52,62.86,62.52,62.81,3858.0,48.9898,49.2562,48.9898,49.2171,3858.0
2016-01-15 13:55:00,62.78,62.78,62.58,62.61,1700.0,49.1935,49.1935,49.0368,49.0603,1700.0
2016-01-15 14:00:00,62.62,62.7,62.6,62.65,1200.0,49.0682,49.1309,49.0525,49.0917,1200.0
2016-01-15 14:05:00,62.61,62.9,62.61,62.77,2000.0,49.0603,49.2876,49.0603,49.1857,2000.0
2016-01-15 14:10:00,62.76,62.79,62.69,62.76,1400.0,49.1779,49.2014,49.123,49.1779,1400.0
2016-01-15 14:15:00,62.69,62.69,62.56,62.6,500.0,49.123,49.123,49.0212,49.0525,500.0
2016-01-15 14:20:00,62.57,62.57,62.17,62.17,1762.0,49.029,49.029,48.7156,48.7156,1762.0
2016-01-15 14:25:00,62.14,62.41,62.14,62.4,1900.0,48.6921,48.9036,48.6921,48.8958,1900.0
2016-01-15 14:30:00,62.33,62.33,62.12,62.26,1700.0,48.8409,48.8409,48.6764,48.7861,1700.0
2016-01-15 14:35:00,62.1,62.1,62.05,62.07,500.0,48.6607,48.6607,48.6215,48.6372,500.0
2016-01-15 14:40:00,62.08,62.14,61.97,62.0,1100.0,48.645,48.6921,48.5588,48.5824,1100.0
2016-01-15 14:45:00,62.01,62.25,61.99,62.22,4800.0,48.5902,48.7782,48.5745,48.7547,4800.0
2016-01-15 14:50:00,62.24,62.36,62.11,62.36,1200.0,48.7704,48.8644,48.6685,48.8644,1200.0
2016-01-15 14:55:00,62.45,62.77,62.45,62.77,2100.0,48.935,49.1857,48.935,49.1857,2100.0
2016-01-15 15:00:00,62.75,62.92,62.71,62.89,2800.0,49.17,49.3033,49.1387,49.2797,2800.0
2016-01-15 15:05:00,63.0,63.15,62.94,63.04,3604.0,49.3659,49.4835,49.3189,49.3973,3604.0
2016-01-15 15:10:00,63.1,63.18,62.85,63.03,3000.0,49.4443,49.507,49.2484,49.3894,3000.0
2016-01-15 15:15:00,63.03,63.11,62.78,62.8,3500.0,49.3894,49.4521,49.1935,49.2092,3500.0
2016-01-15 15:20:00,62.77,62.96,62.75,62.96,3400.0,49.1857,49.3346,49.17,49.3346,3400.0
2016-01-15 15:25:00,63.0,63.27,63.0,63.23,5246.0,49.3659,49.5775,49.3659,49.5462,5246.0
2016-01-15 15:30:00,63.23,63.3,63.04,63.19,5104.0,49.5462,49.601,49.3973,49.5148,5104.0
2016-01-15 15:35:00,63.14,63.22,63.07,63.09,5100.0,49.4756,49.5383,49.4208,49.4365,5100.0
2016-01-15 15:40:00,63.03,63.1,62.71,63.0,5700.0,49.3894,49.4443,49.1387,49.3659,5700.0
2016-01-15 15:45:00,62.99,63.2,62.89,63.2,8500.0,49.3581,49.5227,49.2797,49.5227,8500.0
2016-01-15 15:50:00,63.12,63.28,63.08,63.28,10300.0,49.46,49.5853,49.4286,49.5853,10300.0
2016-01-15 15:55:00,63.28,63.28,63.07,63.17,5569.0,49.5853,49.5853,49.4208,49.4991,5569.0
2016-01-19 09:30:00,63.51,64.51,63.51,63.83,2950.0,49.7656,50.5492,49.7656,50.0163,2950.0
2016-01-19 09:35:00,63.37,63.37,62.18,62.33,3120.0,49.6559,49.6559,48.7234,48.8409,3120.0
2016-01-19 09:40:00,62.22,62.82,62.22,62.82,700.0,48.7547,49.2249,48.7547,49.2249,700.0
2016-01-19 09:45:00,62.81,62.99,62.39,62.39,600.0,49.2171,49.3581,48.888,48.888,600.0
2016-01-19 09:50:00,61.76,62.57,61.74,62.51,1600.0,48.3943,49.029,48.3786,48.982,1600.0
2016-01-19 09:55:00,62.45,62.49,62.21,62.33,5400.0,48.935,48.9663,48.7469,48.8409,5400.0
2016-01-19 10:00:00,62.42,62.57,62.14,62.35,3400.0,48.9115,49.029,48.6921,48.8566,3400.0
2016-01-19 10:05:00,62.44,62.81,62.26,62.26,4700.0,48.9271,49.2171,48.7861,48.7861,4700.0
2016-01-19 10:10:00,62.27,62.49,62.08,62.3,2500.0,48.7939,48.9663,48.645,48.8174,2500.0
2016-01-19 10:15:00,62.55,62.59,62.31,62.31,2100.0,49.0133,49.0447,48.8253,48.8253,2100.0
2016-01-19 10:20:00,62.35,62.46,62.07,62.31,1200.0,48.8566,48.9428,48.6372,48.8253,1200.0
2016-01-19 10:25:00,62.42,62.53,62.39,62.53,3100.0,48.9115,48.9977,48.888,48.9977,3100.0
2016-01-19 10:30:00,62.52,62.58,62.43,62.48,4600.0,48.9898,49.0368,48.9193,48.9585,4600.0
2016-01-19 10:35:00,62.33,62.71,61.98,61.99,2962.0,48.8409,49.1387,48.5667,48.5745,2962.0
2016-01-19 10:40:00,61.92,62.22,61.88,62.18,3195.0,48.5197,48.7547,48.4883,48.7234,3195.0
2016-01-19 10:45:00,62.08,62.54,62.07,62.54,2000.0,48.645,49.0055,48.6372,49.0055,2000.0
2016-01-19 10:50:00,62.59,62.59,62.11,62.3,1725.0,49.0447,49.0447,48.6685,48.8174,1725.0
2016-01-19 10:55:00,62.43,62.43,62.02,62.02,1900.0,48.9193,48.9193,48.598,48.598,1900.0
2016-01-19 11:00:00,61.85,62.31,61.85,62.12,2700.0,48.4648,48.8253,48.4648,48.6764,2700.0
2016-01-19 11:05:00,62.07,62.28,61.94,62.28,1200.0,48.6372,48.8018,48.5353,48.8018,1200.0
2016-01-19 11:10:00,61.98,61.98,61.67,61.81,1600.0,48.5667,48.5667,48.3238,48.4335,1600.0
2016-01-19 11:15:00,61.7,61.82,61.55,61.55,1200.0,48.3473,48.4413,48.2297,48.2297,1200.0
2016-01-19 11:20:00,61.56,61.81,61.5,61.55,700.0,48.2376,48.4335,48.1906,48.2297,700.0
2016-01-19 11:25:00,61.82,62.14,61.82,62.0,1952.0,48.4413,48.6921,48.4413,48.5824,1952.0
2016-01-19 11:30:00,62.0,62.07,61.86,61.86,2114.0,48.5824,48.6372,48.4727,48.4727,2114.0
2016-01-19 11:35:00,61.89,61.99,61.59,61.83,1700.0,48.4962,48.5745,48.2611,48.4491,1700.0
2016-01-19 11:40:00,61.83,62.02,61.76,62.02,1500.0,48.4491,48.598,48.3943,48.598,1500.0
2016-01-19 11:45:00,62.05,62.14,61.84,61.93,2100.0,48.6215,48.6921,48.457,48.5275,2100.0
2016-01-19 11:50:00,61.91,62.0,61.7,61.72,2000.0,48.5118,48.5824,48.3473,48.3629,2000.0
2016-01-19 11:55:00,61.75,62.13,61.66,61.75,3385.0,48.3865,48.6842,48.3159,48.3865,3385.0
2016-01-19 12:00:00,61.82,61.84,61.53,61.53,1000.0,48.4413,48.457,48.2141,48.2141,1000.0
2016-01-19 12:05:00,61.53,61.56,61.44,61.47,2161.0,48.2141,48.2376,48.1435,48.1671,2161.0
2016-01-19 12:10:00,61.51,61.67,61.43,61.61,1700.0,48.1984,48.3238,48.1357,48.2768,1700.0
2016-01-19 12:15:00,61.58,61.58,61.29,61.35,1300.0,48.2532,48.2532,48.026,48.073,1300.0
2016-01-19 12:20:00,61.37,61.6,61.37,61.6,1520.0,48.0887,48.2689,48.0887,48.2689,1520.0
2016-01-19 12:25:00,61.59,61.75,61.46,61.75,1800.0,48.2611,48.3865,48.1592,48.3865,1800.0
2016-01-19 12:30:00,61.86,62.13,61.86,61.99,2400.0,48.4727,48.6842,48.4727,48.5745,2400.0
2016-01-19 12:35:00,61.94,62.02,61.67,61.72,2100.0,48.5353,48.598,48.3238,48.3629,2100.0
2016-01-19 12:40:00,61.77,61.78,61.67,61.67,600.0,48.4021,48.41,48.3238,48.3238,600.0
2016-01-19 12:45:00,61.55,61.55,61.35,61.44,1400.0,48.2297,48.2297,48.073,48.1435,1400.0
2016-01-19 12:50:00,61.41,61.55,61.41,61.55,700.0,48.12,48.2297,48.12,48.2297,700.0
2016-01-19 12:55:00,61.46,61.6,61.46,61.46,500.0,48.1592,48.2689,48.1592,48.1592,500.0
2016-01-19 13:00:00,61.48,61.76,61.48,61.76,1900.0,48.1749,48.3943,48.1749,48.3943,1900.0
2016-01-19 13:05:00,61.66,61.75,61.6,61.6,1000.0,48.3159,48.3865,48.2689,48.2689,1000.0
2016-01-19 13:10:00,61.61,61.69,61.37,61.37,1770.0,48.2768,48.3394,48.0887,48.0887,1770.0
2016-01-19 13:15:00,61.4,61.4,61.16,61.22,1800.0,48.1122,48.1122,47.9241,47.9712,1800.0
2016-01-19 13:20:00,61.46,61.47,61.28,61.28,3600.0,48.1592,48.1671,48.0182,48.0182,3600.0
2016-01-19 13:25:00,61.35,61.35,61.35,61.35,100.0,48.073,48.073,48.073,48.073,100.0
2016-01-19 13:30:00,61.34,61.34,60.9,60.99,1000.0,48.0652,48.0652,47.7204,47.7909,1000.0
2016-01-19 13:35:00,60.75,61.06,60.75,61.0,1900.0,47.6029,47.8458,47.6029,47.7988,1900.0
2016-01-19 13:40:00,60.96,61.03,60.86,61.0,2600.0,47.7674,47.8223,47.6891,47.7988,2600.0
2016-01-19 13:45:00,60.97,61.13,60.92,61.13,1100.0,47.7753,47.9006,47.7361,47.9006,1100.0
2016-01-19 13:50:00,61.04,61.04,60.56,60.57,2300.0,47.8301,47.8301,47.454,47.4618,2300.0
2016-01-19 13:55:00,60.65,60.85,60.65,60.72,1000.0,47.5245,47.6812,47.5245,47.5794,1000.0
2016-01-19 14:00:00,60.54,60.63,60.42,60.46,2000.0,47.4383,47.5088,47.3443,47.3756,2000.0
2016-01-19 14:05:00,60.46,60.49,60.26,60.26,1998.0,47.3756,47.3991,47.2189,47.2189,1998.0
2016-01-19 14:10:00,60.2,60.37,60.12,60.16,1800.0,47.1719,47.3051,47.1092,47.1406,1800.0
2016-01-19 14:15:00,60.13,60.3,60.07,60.3,900.0,47.117,47.2503,47.07,47.2503,900.0
2016-01-19 14:20:00,60.29,60.35,60.07,60.35,1900.0,47.2424,47.2894,47.07,47.2894,1900.0
2016-01-19 14:25:00,60.31,60.32,60.2,60.23,1100.0,47.2581,47.2659,47.1719,47.1954,1100.0
2016-01-19 14:30:00,60.26,60.5,60.18,60.18,3688.0,47.2189,47.407,47.1562,47.1562,3688.0
2016-01-19 14:35:00,60.06,60.1,59.94,60.1,1200.0,47.0622,47.0935,46.9682,47.0935,1200.0
2016-01-19 14:40:00,60.11,60.16,59.78,59.83,2000.0,47.1014,47.1406,46.8428,46.882,2000.0
2016-01-19 14:45:00,59.76,59.81,59.53,59.53,2400.0,46.8271,46.8663,46.6469,46.6469,2400.0
2016-01-19 14:50:00,59.5,59.98,59.5,59.98,1900.0,46.6234,46.9995,46.6234,46.9995,1900.0
2016-01-19 14:55:00,60.02,60.21,59.79,59.81,2300.0,47.0309,47.1797,46.8506,46.8663,2300.0
2016-01-19 15:00:00,59.76,59.86,59.67,59.86,3700.0,46.8271,46.9055,46.7566,46.9055,3700.0
2016-01-19 15:05:00,59.82,59.87,59.74,59.81,5500.0,46.8741,46.9133,46.8114,46.8663,5500.0
2016-01-19 15:10:00,59.78,59.85,59.62,59.75,2788.0,46.8428,46.8976,46.7174,46.8193,2788.0
2016-01-19 15:15:00,59.77,59.96,59.69,59.8,5453.0,46.835,46.9838,46.7723,46.8585,5453.0
2016-01-19 15:20:00,59.78,60.01,59.78,60.01,3500.0,46.8428,47.023,46.8428,47.023,3500.0
2016-01-19 15:25:00,60.12,60.65,60.12,60.65,3100.0,47.1092,47.5245,47.1092,47.5245,3100.0
2016-01-19 15:30:00,60.67,60.72,60.45,60.6,6751.0,47.5402,47.5794,47.3678,47.4853,6751.0
2016-01-19 15:35:00,60.66,60.66,60.28,60.33,2250.0,47.5323,47.5323,47.2346,47.2738,2250.0
2016-01-19 15:40:00,60.28,60.81,60.28,60.81,6400.0,47.2346,47.6499,47.2346,47.6499,6400.0
2016-01-19 15:45:00,60.75,60.89,60.57,60.79,5100.0,47.6029,47.7126,47.4618,47.6342,5100.0
2016-01-19 15:50:00,60.72,60.96,60.63,60.96,13807.0,47.5794,47.7674,47.5088,47.7674,13807.0
2016-01-19 15:55:00,60.89,60.9,60.42,60.42,8186.0,47.7126,47.7204,47.3443,47.3443,8186.0
2016-01-20 09:30:00,59.21,59.56,59.16,59.56,2138.0,46.3961,46.6704,46.357,46.6704,2138.0
2016-01-20 09:35:00,59.06,59.21,58.55,58.55,1500.0,46.2786,46.3961,45.879,45.879,1500.0
2016-01-20 09:40:00,58.36,58.75,58.03,58.7,2187.0,45.7301,46.0357,45.4715,45.9965,2187.0
2016-01-20 09:45:00,58.78,59.39,58.77,59.29,1800.0,46.0592,46.5372,46.0514,46.4588,1800.0
2016-01-20 09:50:00,59.21,59.49,59.15,59.15,1876.0,46.3961,46.6156,46.3491,46.3491,1876.0
2016-01-20 09:55:00,59.19,59.19,58.9,59.13,600.0,46.3805,46.3805,46.1532,46.3335,600.0
2016-01-20 10:00:00,59.09,59.11,58.25,58.28,4546.0,46.3021,46.3178,45.6439,45.6674,4546.0
2016-01-20 10:05:00,58.34,58.97,58.34,58.85,1949.0,45.7144,46.2081,45.7144,46.1141,1949.0
2016-01-20 10:10:00,58.79,58.93,58.65,58.93,2300.0,46.067,46.1767,45.9573,46.1767,2300.0
2016-01-20 10:15:00,58.95,58.97,58.43,58.46,1700.0,46.1924,46.2081,45.7849,45.8085,1700.0
2016-01-20 10:20:00,58.4,58.55,58.35,58.55,1600.0,45.7614,45.879,45.7223,45.879,1600.0
2016-01-20 10:25:00,58.55,59.58,58.55,59.28,3600.0,45.879,46.6861,45.879,46.451,3600.0
2016-01-20 10:30:00,59.03,59.51,59.01,59.13,6280.0,46.2551,46.6312,46.2394,46.3335,6280.0
2016-01-20 10:35:00,58.98,59.05,58.84,59.05,1600.0,46.2159,46.2708,46.1062,46.2708,1600.0
2016-01-20 10:40:00,58.73,59.58,58.73,59.58,1200.0,46.02,46.6861,46.02,46.6861,1200.0
2016-01-20 10:45:00,59.42,59.42,58.9,58.9,1300.0,46.5607,46.5607,46.1532,46.1532,1300.0
2016-01-20 10:50:00,59.03,59.1,58.85,58.85,1700.0,46.2551,46.31,46.1141,46.1141,1700.0
2016-01-20 10:55:00,59.0,59.0,58.57,58.6,1300.0,46.2316,46.2316,45.8947,45.9182,1300.0
2016-01-20 11:00:00,58.69,58.87,58.65,58.65,2820.0,45.9887,46.1297,45.9573,45.9573,2820.0
2016-01-20 11:05:00,58.63,58.74,58.57,58.66,1300.0,45.9417,46.0279,45.8947,45.9652,1300.0
2016-01-20 11:10:00,58.35,58.75,58.35,58.67,1800.0,45.7223,46.0357,45.7223,45.973,1800.0
2016-01-20 11:15:00,58.67,58.69,58.49,58.49,1940.0,45.973,45.9887,45.832,45.832,1940.0
2016-01-20 11:20:00,58.47,58.59,58.25,58.37,4354.0,45.8163,45.9103,45.6439,45.7379,4354.0
2016-01-20 11:25:00,58.33,58.55,58.33,58.47,3400.0,45.7066,45.879,45.7066,45.8163,3400.0
2016-01-20 11:30:00,58.45,58.57,58.33,58.4,1975.0,45.8006,45.8947,45.7066,45.7614,1975.0
2016-01-20 11:35:00,58.33,58.54,58.33,58.35,5886.0,45.7066,45.8711,45.7066,45.7223,5886.0
2016-01-20 11:40:00,58.33,58.46,58.14,58.14,3000.0,45.7066,45.8085,45.5577,45.5577,3000.0
2016-01-20 11:45:00,58.08,58.08,57.86,57.86,1800.0,45.5107,45.5107,45.3383,45.3383,1800.0
2016-01-20 11:50:00,57.66,57.73,57.37,57.41,5073.0,45.1816,45.2364,44.9543,44.9857,5073.0
2016-01-20 11:55:00,57.28,57.71,57.04,57.65,3000.0,44.8838,45.2208,44.6958,45.1738,3000.0
2016-01-20 12:00:00,57.5,57.66,57.5,57.5,1700.0,45.0562,45.1816,45.0562,45.0562,1700.0
2016-01-20 12:05:00,57.18,57.25,57.08,57.14,2800.0,44.8055,44.8603,44.7271,44.7741,2800.0
2016-01-20 12:10:00,57.03,57.14,56.88,57.1,1100.0,44.6879,44.7741,44.5704,44.7428,1100.0
2016-01-20 12:15:00,57.19,57.35,57.19,57.19,700.0,44.8133,44.9387,44.8133,44.8133,700.0
2016-01-20 12:20:00,57.29,57.29,56.81,56.81,1100.0,44.8917,44.8917,44.5155,44.5155,1100.0
2016-01-20 12:25:00,56.91,56.91,56.82,56.87,700.0,44.5939,44.5939,44.5234,44.5626,700.0
2016-01-20 12:30:00,56.83,57.01,56.78,56.86,3035.0,44.5312,44.6723,44.492,44.5547,3035.0
2016-01-20 12:35:00,56.72,56.9,56.72,56.86,2400.0,44.445,44.5861,44.445,44.5547,2400.0
2016-01-20 12:40:00,56.83,56.83,56.65,56.68,7649.0,44.5312,44.5312,44.3902,44.4137,7649.0
2016-01-20 12:45:00,56.66,56.73,56.64,56.7,1900.0,44.398,44.4529,44.3823,44.4293,1900.0
2016-01-20 12:50:00,56.72,57.45,56.72,57.44,3400.0,44.445,45.017,44.445,45.0092,3400.0
2016-01-20 12:55:00,57.5,57.75,57.5,57.68,3300.0,45.0562,45.2521,45.0562,45.1973,3300.0
2016-01-20 13:00:00,57.55,57.67,57.5,57.66,2900.0,45.0954,45.1894,45.0562,45.1816,2900.0
2016-01-20 13:05:00,57.45,57.45,57.06,57.22,4380.0,45.017,45.017,44.7114,44.8368,4380.0
2016-01-20 13:10:00,57.1,57.12,56.87,56.97,2300.0,44.7428,44.7585,44.5626,44.6409,2300.0
2016-01-20 13:15:00,56.89,57.05,56.62,57.01,3300.0,44.5782,44.7036,44.3667,44.6723,3300.0
2016-01-20 13:20:00,57.06,57.48,57.06,57.48,900.0,44.7114,45.0405,44.7114,45.0405,900.0
2016-01-20 13:25:00,57.5,57.78,57.36,57.56,2900.0,45.0562,45.2756,44.9465,45.1032,2900.0
2016-01-20 13:30:00,57.8,58.13,57.75,57.99,2700.0,45.2913,45.5499,45.2521,45.4402,2700.0
2016-01-20 13:35:00,57.92,58.33,57.92,58.33,2000.0,45.3853,45.7066,45.3853,45.7066,2000.0
2016-01-20 13:40:00,58.42,58.58,58.42,58.58,900.0,45.7771,45.9025,45.7771,45.9025,900.0
2016-01-20 13:45:00,58.8,59.23,58.78,59.02,5020.0,46.0749,46.4118,46.0592,46.2473,5020.0
2016-01-20 13:50:00,58.78,59.07,58.73,58.83,1200.0,46.0592,46.2864,46.02,46.0984,1200.0
2016-01-20 13:55:00,58.8,58.9,58.59,58.8,2000.0,46.0749,46.1532,45.9103,46.0749,2000.0
2016-01-20 14:00:00,58.68,58.68,58.38,58.45,700.0,45.9808,45.9808,45.7458,45.8006,700.0
2016-01-20 14:05:00,58.53,59.02,58.53,58.9,1800.0,45.8633,46.2473,45.8633,46.1532,1800.0
2016-01-20 14:10:00,59.08,59.25,59.08,59.16,1402.0,46.2943,46.4275,46.2943,46.357,1402.0
2016-01-20 14:15:00,59.01,59.85,59.01,59.74,4400.0,46.2394,46.8976,46.2394,46.8114,4400.0
2016-01-20 14:20:00,59.73,60.05,59.69,60.05,2900.0,46.8036,47.0544,46.7723,47.0544,2900.0
2016-01-20 14:25:00,60.21,60.29,60.13,60.18,1400.0,47.1797,47.2424,47.117,47.1562,1400.0
2016-01-20 14:30:00,60.03,60.03,59.25,59.65,9000.0,47.0387,47.0387,46.4275,46.7409,9000.0
2016-01-20 14:35:00,59.88,59.98,59.71,59.91,3000.0,46.9211,46.9995,46.7879,46.9447,3000.0
2016-01-20 14:40:00,60.36,60.41,59.88,59.88,2400.0,47.2973,47.3365,46.9211,46.9211,2400.0
2016-01-20 14:45:00,59.87,59.98,59.38,59.38,4160.0,46.9133,46.9995,46.5294,46.5294,4160.0
2016-01-20 14:50:00,59.41,59.58,59.31,59.57,4600.0,46.5529,46.6861,46.4745,46.6782,4600.0
2016-01-20 14:55:00,59.71,60.6,59.71,60.33,4200.0,46.7879,47.4853,46.7879,47.2738,4200.0
2016-01-20 15:00:00,60.36,60.8,60.21,60.79,3720.0,47.2973,47.642,47.1797,47.6342,3720.0
2016-01-20 15:05:00,60.83,61.28,60.73,61.13,8923.0,47.6656,48.0182,47.5872,47.9006,8923.0
2016-01-20 15:10:00,61.2,61.83,61.05,61.6,9296.0,47.9555,48.4491,47.8379,48.2689,9296.0
2016-01-20 15:15:00,61.56,62.2,61.55,62.09,7500.0,48.2376,48.7391,48.2297,48.6529,7500.0
2016-01-20 15:20:00,62.02,62.22,61.8,62.05,7736.0,48.598,48.7547,48.4256,48.6215,7736.0
2016-01-20 15:25:00,62.22,62.54,62.1,62.5,7997.0,48.7547,49.0055,48.6607,48.9741,7997.0
2016-01-20 15:30:00,62.55,62.55,61.63,61.67,8115.0,49.0133,49.0133,48.2924,48.3238,8115.0
2016-01-20 15:35:00,61.65,61.69,61.32,61.33,5280.0,48.3081,48.3394,48.0495,48.0573,5280.0
2016-01-20 15:40:00,61.28,61.28,60.8,60.98,5378.0,48.0182,48.0182,47.642,47.7831,5378.0
2016-01-20 15:45:00,60.98,61.05,60.84,61.01,6412.0,47.7831,47.8379,47.6734,47.8066,6412.0
2016-01-20 15:50:00,60.96,61.03,60.86,60.96,6800.0,47.7674,47.8223,47.6891,47.7674,6800.0
2016-01-20 15:55:00,60.96,61.04,60.79,60.88,6100.0,47.7674,47.8301,47.6342,47.7047,6100.0
2016-01-21 09:30:00,60.89,61.24,60.6,61.24,2594.0,47.7126,47.9868,47.4853,47.9868,2594.0
2016-01-21 09:35:00,61.5,62.22,61.5,61.88,1800.0,48.1906,48.7547,48.1906,48.4883,1800.0
2016-01-21 09:40:00,61.79,61.81,61.61,61.61,1900.0,48.4178,48.4335,48.2768,48.2768,1900.0
2016-01-21 09:45:00,61.61,61.61,60.91,61.12,2100.0,48.2768,48.2768,47.7282,47.8928,2100.0
2016-01-21 09:50:00,61.13,61.39,61.03,61.25,1300.0,47.9006,48.1044,47.8223,47.9947,1300.0
2016-01-21 09:55:00,61.38,61.69,61.31,61.31,3100.0,48.0965,48.3394,48.0417,48.0417,3100.0
2016-01-21 10:00:00,61.42,62.1,61.42,62.1,900.0,48.1279,48.6607,48.1279,48.6607,900.0
2016-01-21 10:05:00,62.08,62.51,61.97,62.47,1500.0,48.645,48.982,48.5588,48.9506,1500.0
2016-01-21 10:10:00,62.64,63.15,62.64,62.9,2200.0,49.0838,49.4835,49.0838,49.2876,2200.0
2016-01-21 10:15:00,63.17,63.38,62.64,62.68,1200.0,49.4991,49.6637,49.0838,49.1152,1200.0
2016-01-21 10:20:00,62.46,62.78,62.45,62.67,2420.0,48.9428,49.1935,48.935,49.1074,2420.0
2016-01-21 10:25:00,62.6,63.2,62.6,63.02,1600.0,49.0525,49.5227,49.0525,49.3816,1600.0
2016-01-21 10:30:00,62.65,62.88,62.38,62.86,1400.0,49.0917,49.2719,48.8801,49.2562,1400.0
2016-01-21 10:35:00,63.03,63.03,62.49,62.56,800.0,49.3894,49.3894,48.9663,49.0212,800.0
2016-01-21 10:40:00,62.96,62.96,62.71,62.83,900.0,49.3346,49.3346,49.1387,49.2327,900.0
2016-01-21 10:45:00,62.77,62.84,62.51,62.51,600.0,49.1857,49.2406,48.982,48.982,600.0
2016-01-21 10:50:00,62.62,62.62,62.2,62.2,1600.0,49.0682,49.0682,48.7391,48.7391,1600.0
2016-01-21 10:55:00,62.5,62.5,62.38,62.38,800.0,48.9741,48.9741,48.8801,48.8801,800.0
2016-01-21 11:00:00,62.26,62.9,61.68,62.9,2600.0,48.7861,49.2876,48.3316,49.2876,2600.0
2016-01-21 11:05:00,63.0,63.13,62.82,62.82,2608.0,49.3659,49.4678,49.2249,49.2249,2608.0
2016-01-21 11:10:00,62.84,63.04,62.69,62.87,1400.0,49.2406,49.3973,49.123,49.2641,1400.0
2016-01-21 11:15:00,62.93,63.16,62.85,63.02,2300.0,49.3111,49.4913,49.2484,49.3816,2300.0
2016-01-21 11:20:00,63.02,63.02,62.5,62.55,1100.0,49.3816,49.3816,48.9741,49.0133,1100.0
2016-01-21 11:25:00,62.63,62.63,62.26,62.34,1500.0,49.076,49.076,48.7861,48.8488,1500.0
2016-01-21 11:30:00,62.87,62.95,62.65,62.65,411.0,49.2641,49.3268,49.0917,49.0917,411.0
2016-01-21 11:35:00,62.68,63.16,62.65,63.01,800.0,49.1152,49.4913,49.0917,49.3738,800.0
2016-01-21 11:40:00,63.03,63.03,62.75,62.75,2000.0,49.3894,49.3894,49.17,49.17,2000.0
2016-01-21 11:45:00,62.8,63.57,62.8,63.57,800.0,49.2092,49.8126,49.2092,49.8126,800.0
2016-01-21 11:50:00,63.63,63.63,63.26,63.44,3300.0,49.8596,49.8596,49.5697,49.7107,3300.0
2016-01-21 11:55:00,63.62,63.68,63.53,63.68,2700.0,49.8518,49.8988,49.7812,49.8988,2700.0
2016-01-21 12:00:00,63.72,64.05,63.72,63.98,2400.0,49.9301,50.1887,49.9301,50.1339,2400.0
2016-01-21 12:05:00,63.94,64.35,63.89,64.1,2255.0,50.1025,50.4238,50.0633,50.2279,2255.0
2016-01-21 12:10:00,64.24,64.31,63.77,63.77,2300.0,50.3376,50.3924,49.9693,49.9693,2300.0
2016-01-21 12:15:00,63.63,63.76,63.63,63.67,1600.0,49.8596,49.9615,49.8596,49.8909,1600.0
2016-01-21 12:20:00,63.51,63.51,63.04,63.17,1400.0,49.7656,49.7656,49.3973,49.4991,1400.0
2016-01-21 12:25:00,63.29,63.9,63.29,63.9,3480.0,49.5932,50.0712,49.5932,50.0712,3480.0
2016-01-21 12:30:00,63.86,64.01,63.77,64.01,3700.0,50.0398,50.1574,49.9693,50.1574,3700.0
2016-01-21 12:35:00,63.87,64.12,63.87,64.12,700.0,50.0477,50.2436,50.0477,50.2436,700.0
2016-01-21 12:40:00,63.93,64.03,63.91,63.96,2200.0,50.0947,50.173,50.079,50.1182,2200.0
2016-01-21 12:45:00,64.0,64.11,63.8,63.81,2500.0,50.1495,50.2357,49.9928,50.0006,2500.0
2016-01-21 12:50:00,63.88,64.0,63.77,64.0,1600.0,50.0555,50.1495,49.9693,50.1495,1600.0
2016-01-21 12:55:00,64.01,64.09,63.82,64.07,4402.0,50.1574,50.22,50.0085,50.2044,4402.0
2016-01-21 13:00:00,64.08,64.49,64.08,64.41,5700.0,50.2122,50.5335,50.2122,50.4708,5700.0
2016-01-21 13:05:00,64.49,64.6,64.44,64.6,3200.0,50.5335,50.6197,50.4943,50.6197,3200.0
2016-01-21 13:10:00,64.64,64.83,64.45,64.45,5300.0,50.651,50.7999,50.5021,50.5021,5300.0
2016-01-21 13:15:00,64.39,64.54,64.23,64.54,3300.0,50.4551,50.5727,50.3297,50.5727,3300.0
2016-01-21 13:20:00,64.57,64.57,64.01,64.17,2434.0,50.5962,50.5962,50.1574,50.2827,2434.0
2016-01-21 13:25:00,64.24,64.25,63.86,63.89,3150.0,50.3376,50.3454,50.0398,50.0633,3150.0
2016-01-21 13:30:00,63.81,63.81,63.33,63.41,3100.0,50.0006,50.0006,49.6245,49.6872,3100.0
2016-01-21 13:35:00,63.43,64.33,63.43,64.33,2900.0,49.7029,50.4081,49.7029,50.4081,2900.0
2016-01-21 13:40:00,64.34,64.34,64.19,64.19,1413.0,50.4159,50.4159,50.2984,50.2984,1413.0
2016-01-21 13:45:00,64.19,64.27,64.16,64.24,1900.0,50.2984,50.3611,50.2749,50.3376,1900.0
2016-01-21 13:50:00,64.13,64.13,63.8,63.93,2800.0,50.2514,50.2514,49.9928,50.0947,2800.0
2016-01-21 13:55:00,64.05,64.22,64.05,64.11,600.0,50.1887,50.3219,50.1887,50.2357,600.0
2016-01-21 14:00:00,64.11,64.19,63.95,64.19,1600.0,50.2357,50.2984,50.1103,50.2984,1600.0
2016-01-21 14:05:00,64.11,64.22,63.95,63.95,1500.0,50.2357,50.3219,50.1103,50.1103,1500.0
2016-01-21 14:10:00,63.89,63.89,63.29,63.33,1500.0,50.0633,50.0633,49.5932,49.6245,1500.0
2016-01-21 14:15:00,63.27,63.27,62.98,63.19,2970.0,49.5775,49.5775,49.3503,49.5148,2970.0
2016-01-21 14:20:00,63.43,63.52,63.24,63.28,1953.0,49.7029,49.7734,49.554,49.5853,1953.0
2016-01-21 14:25:00,63.09,63.31,62.89,63.29,2700.0,49.4365,49.6089,49.2797,49.5932,2700.0
2016-01-21 14:30:00,63.38,63.68,63.26,63.26,1993.0,49.6637,49.8988,49.5697,49.5697,1993.0
2016-01-21 14:35:00,63.16,63.61,63.16,63.38,2900.0,49.4913,49.8439,49.4913,49.6637,2900.0
2016-01-21 14:40:00,63.34,63.68,63.34,63.65,2600.0,49.6324,49.8988,49.6324,49.8753,2600.0
2016-01-21 14:45:00,63.6,63.6,63.17,63.17,1800.0,49.8361,49.8361,49.4991,49.4991,1800.0
2016-01-21 14:50:00,63.28,63.5,63.28,63.39,1600.0,49.5853,49.7577,49.5853,49.6715,1600.0
2016-01-21 14:55:00,63.38,63.8,63.38,63.8,3000.0,49.6637,49.9928,49.6637,49.9928,3000.0
2016-01-21 15:00:00,63.77,63.77,63.54,63.6,3600.0,49.9693,49.9693,49.7891,49.8361,3600.0
2016-01-21 15:05:00,63.66,63.67,63.31,63.35,4600.0,49.8831,49.8909,49.6089,49.6402,4600.0
2016-01-21 15:10:00,63.49,63.96,63.49,63.96,2000.0,49.7499,50.1182,49.7499,50.1182,2000.0
2016-01-21 15:15:00,63.97,64.11,63.88,64.11,2900.0,50.126,50.2357,50.0555,50.2357,2900.0
2016-01-21 15:20:00,64.09,64.22,64.06,64.22,1934.0,50.22,50.3219,50.1965,50.3219,1934.0
2016-01-21 15:25:00,64.19,64.19,63.96,63.96,2000.0,50.2984,50.2984,50.1182,50.1182,2000.0
2016-01-21 15:30:00,63.97,64.43,63.95,64.32,3372.0,50.126,50.4865,50.1103,50.4003,3372.0
2016-01-21 15:35:00,64.28,64.28,64.09,64.22,2600.0,50.3689,50.3689,50.22,50.3219,2600.0
2016-01-21 15:40:00,64.2,64.34,64.01,64.23,4602.0,50.3062,50.4159,50.1574,50.3297,4602.0
2016-01-21 15:45:00,64.28,64.35,64.24,64.32,4884.0,50.3689,50.4238,50.3376,50.4003,4884.0
2016-01-21 15:50:00,64.33,64.48,64.33,64.48,6948.0,50.4081,50.5256,50.4081,50.5256,6948.0
2016-01-21 15:55:00,64.45,64.47,64.07,64.21,4799.0,50.5021,50.5178,50.2044,50.3141,4799.0
2016-01-22 09:30:00,66.75,68.99,66.75,68.99,4826.0,52.3044,54.0596,52.3044,54.0596,4826.0
2016-01-22 09:35:00,68.99,68.99,67.65,67.89,7107.0,54.0596,54.0596,53.0096,53.1977,7107.0
2016-01-22 09:40:00,67.72,67.72,67.13,67.57,3220.0,53.0645,53.0645,52.6022,52.9469,3220.0
2016-01-22 09:45:00,67.61,67.61,66.56,66.8,3394.0,52.9783,52.9783,52.1555,52.3436,3394.0
2016-01-22 09:50:00,66.87,67.39,66.78,67.31,3127.0,52.3984,52.8059,52.3279,52.7432,3127.0
2016-01-22 09:55:00,67.21,67.59,67.18,67.47,1133.0,52.6648,52.9626,52.6413,52.8686,1133.0
2016-01-22 10:00:00,67.59,67.59,66.47,66.74,3800.0,52.9626,52.9626,52.085,52.2966,3800.0
2016-01-22 10:05:00,66.98,66.98,66.52,66.73,2700.0,52.4846,52.4846,52.1242,52.2887,2700.0
2016-01-22 10:10:00,66.6,67.27,66.6,67.27,2100.0,52.1868,52.7119,52.1868,52.7119,2100.0
2016-01-22 10:15:00,67.12,67.35,66.67,67.12,1618.0,52.5943,52.7745,52.2417,52.5943,1618.0
2016-01-22 10:20:00,66.89,66.9,66.61,66.9,900.0,52.4141,52.4219,52.1947,52.4219,900.0
2016-01-22 10:25:00,66.62,66.81,66.05,66.6,815.0,52.2025,52.3514,51.7559,52.1868,815.0
2016-01-22 10:30:00,66.69,66.73,66.42,66.65,4012.0,52.2574,52.2887,52.0458,52.226,4012.0
2016-01-22 10:35:00,66.59,66.88,66.49,66.49,1900.0,52.179,52.4063,52.1007,52.1007,1900.0
2016-01-22 10:40:00,66.41,66.72,66.25,66.42,3236.0,52.038,52.2809,51.9126,52.0458,3236.0
2016-01-22 10:45:00,66.23,66.29,65.99,66.21,1100.0,51.8969,51.9439,51.7089,51.8813,1100.0
2016-01-22 10:50:00,66.05,66.12,65.23,65.23,2485.0,51.7559,51.8107,51.1133,51.1133,2485.0
2016-01-22 10:55:00,65.2,65.38,65.01,65.32,3400.0,51.0898,51.2309,50.9409,51.1839,3400.0
2016-01-22 11:00:00,65.29,65.47,65.09,65.09,700.0,51.1604,51.3014,51.0036,51.0036,700.0
2016-01-22 11:05:00,64.9,65.02,64.9,64.96,1000.0,50.8548,50.9488,50.8548,50.9018,1000.0
2016-01-22 11:10:00,64.86,65.04,64.8,64.93,600.0,50.8234,50.9645,50.7764,50.8783,600.0
2016-01-22 11:15:00,64.66,65.22,64.64,65.15,1100.0,50.6667,51.1055,50.651,51.0506,1100.0
2016-01-22 11:20:00,65.02,65.53,65.01,65.53,700.0,50.9488,51.3484,50.9409,51.3484,700.0
2016-01-22 11:25:00,65.53,65.58,65.49,65.49,800.0,51.3484,51.3876,51.3171,51.3171,800.0
2016-01-22 11:30:00,65.91,65.94,65.7,65.83,1300.0,51.6462,51.6697,51.4816,51.5835,1300.0
2016-01-22 11:35:00,65.6,65.6,65.42,65.42,1000.0,51.4033,51.4033,51.2622,51.2622,1000.0
2016-01-22 11:40:00,65.0,65.06,65.0,65.06,300.0,50.9331,50.9801,50.9331,50.9801,300.0
2016-01-22 11:45:00,64.87,64.87,64.55,64.75,2900.0,50.8312,50.8312,50.5805,50.7372,2900.0
2016-01-22 11:50:00,64.75,65.04,64.68,65.03,900.0,50.7372,50.9645,50.6824,50.9566,900.0
2016-01-22 11:55:00,64.83,64.9,64.83,64.88,500.0,50.7999,50.8548,50.7999,50.8391,500.0
2016-01-22 12:00:00,64.75,64.83,64.59,64.65,600.0,50.7372,50.7999,50.6118,50.6589,600.0
2016-01-22 12:05:00,64.82,64.95,64.82,64.84,400.0,50.7921,50.8939,50.7921,50.8077,400.0
2016-01-22 12:10:00,64.87,65.1,64.87,65.1,825.0,50.8312,51.0115,50.8312,51.0115,825.0
2016-01-22 12:15:00,65.42,65.42,65.42,65.42,100.0,51.2622,51.2622,51.2622,51.2622,100.0
2016-01-22 12:20:00,65.42,65.42,65.42,65.42,0.0,51.2622,51.2622,51.2622,51.2622,0.0
2016-01-22 12:25:00,65.95,66.01,65.72,65.8,1400.0,51.6775,51.7245,51.4973,51.56,1400.0
2016-01-22 12:30:00,65.74,66.21,65.7,66.21,500.0,51.513,51.8813,51.4816,51.8813,500.0
2016-01-22 12:35:00,66.28,66.4,66.13,66.4,600.0,51.9361,52.0301,51.8186,52.0301,600.0
2016-01-22 12:40:00,66.22,66.22,65.99,65.99,600.0,51.8891,51.8891,51.7089,51.7089,600.0
2016-01-22 12:45:00,66.04,66.06,65.84,65.91,600.0,51.748,51.7637,51.5913,51.6462,600.0
2016-01-22 12:50:00,65.85,65.97,65.85,65.89,400.0,51.5992,51.6932,51.5992,51.6305,400.0
2016-01-22 12:55:00,65.97,66.23,65.97,66.23,800.0,51.6932,51.8969,51.6932,51.8969,800.0
2016-01-22 13:00:00,66.23,66.31,66.05,66.31,700.0,51.8969,51.9596,51.7559,51.9596,700.0
2016-01-22 13:05:00,66.07,66.09,65.85,65.88,2800.0,51.7715,51.7872,51.5992,51.6227,2800.0
2016-01-22 13:10:00,65.88,65.96,65.84,65.96,1350.0,51.6227,51.6854,51.5913,51.6854,1350.0
2016-01-22 13:15:00,66.19,66.19,66.15,66.15,200.0,51.8656,51.8656,51.8342,51.8342,200.0
2016-01-22 13:20:00,66.24,66.24,66.07,66.07,300.0,51.9048,51.9048,51.7715,51.7715,300.0
2016-01-22 13:25:00,66.12,66.2,66.12,66.2,400.0,51.8107,51.8734,51.8107,51.8734,400.0
2016-01-22 13:30:00,66.15,66.15,66.04,66.13,1925.0,51.8342,51.8342,51.748,51.8186,1925.0
2016-01-22 13:35:00,66.13,66.13,65.98,66.12,800.0,51.8186,51.8186,51.701,51.8107,800.0
2016-01-22 13:40:00,66.08,66.08,66.07,66.07,300.0,51.7794,51.7794,51.7715,51.7715,300.0
2016-01-22 13:45:00,66.15,66.25,66.12,66.25,600.0,51.8342,51.9126,51.8107,51.9126,600.0
2016-01-22 13:50:00,66.28,66.59,66.28,66.59,620.0,51.9361,52.179,51.9361,52.179,620.0
2016-01-22 13:55:00,66.56,66.74,66.56,66.6,600.0,52.1555,52.2966,52.1555,52.1868,600.0
2016-01-22 14:00:00,66.5,66.5,66.19,66.19,400.0,52.1085,52.1085,51.8656,51.8656,400.0
2016-01-22 14:05:00,65.93,66.04,65.93,66.04,300.0,51.6618,51.748,51.6618,51.748,300.0
2016-01-22 14:10:00,66.34,66.51,66.32,66.36,500.0,51.9831,52.1163,51.9674,51.9988,500.0
2016-01-22 14:15:00,66.23,66.24,66.09,66.16,800.0,51.8969,51.9048,51.7872,51.8421,800.0
2016-01-22 14:20:00,66.22,66.33,66.15,66.15,900.0,51.8891,51.9753,51.8342,51.8342,900.0
2016-01-22 14:25:00,66.13,66.26,66.13,66.26,200.0,51.8186,51.9204,51.8186,51.9204,200.0
2016-01-22 14:30:00,65.97,65.97,65.92,65.93,300.0,51.6932,51.6932,51.654,51.6618,300.0
2016-01-22 14:35:00,65.89,65.89,65.55,65.63,500.0,51.6305,51.6305,51.3641,51.4268,500.0
2016-01-22 14:40:00,65.58,65.69,65.58,65.69,200.0,51.3876,51.4738,51.3876,51.4738,200.0
2016-01-22 14:45:00,65.74,65.76,65.64,65.64,1001.0,51.513,51.5286,51.4346,51.4346,1001.0
2016-01-22 14:50:00,65.66,65.94,65.66,65.87,800.0,51.4503,51.6697,51.4503,51.6148,800.0
2016-01-22 14:55:00,65.69,65.72,65.63,65.63,600.0,51.4738,51.4973,51.4268,51.4268,600.0
2016-01-22 15:00:00,65.78,65.78,65.42,65.42,1300.0,51.5443,51.5443,51.2622,51.2622,1300.0
2016-01-22 15:05:00,65.38,65.38,65.12,65.28,3434.0,51.2309,51.2309,51.0271,51.1525,3434.0
2016-01-22 15:10:00,65.29,65.5,65.26,65.26,1100.0,51.1604,51.3249,51.1368,51.1368,1100.0
2016-01-22 15:15:00,65.39,65.47,65.37,65.38,2000.0,51.2387,51.3014,51.223,51.2309,2000.0
2016-01-22 15:20:00,65.39,65.39,65.25,65.26,800.0,51.2387,51.2387,51.129,51.1368,800.0
2016-01-22 15:25:00,65.29,65.34,65.23,65.23,1100.0,51.1604,51.1995,51.1133,51.1133,1100.0
2016-01-22 15:30:00,65.35,65.38,65.18,65.25,1900.0,51.2074,51.2309,51.0742,51.129,1900.0
2016-01-22 15:35:00,65.32,65.55,65.32,65.55,2200.0,51.1839,51.3641,51.1839,51.3641,2200.0
2016-01-22 15:40:00,65.66,65.66,65.5,65.61,1500.0,51.4503,51.4503,51.3249,51.4111,1500.0
2016-01-22 15:45:00,65.63,65.85,65.44,65.85,4500.0,51.4268,51.5992,51.2779,51.5992,4500.0
2016-01-22 15:50:00,65.88,66.09,65.78,66.08,3400.0,51.6227,51.7872,51.5443,51.7794,3400.0
2016-01-22 15:55:00,66.07,66.27,65.88,66.27,2700.0,51.7715,51.9283,51.6227,51.9283,2700.0
2016-01-25 09:30:00,64.26,64.26,64.25,64.26,450.0,50.3533,50.3533,50.3454,50.3533,450.0
2016-01-25 09:35:00,63.99,64.7,63.99,64.7,500.0,50.1417,50.698,50.1417,50.698,500.0
2016-01-25 09:40:00,64.64,64.77,64.61,64.77,743.0,50.651,50.7529,50.6275,50.7529,743.0
2016-01-25 09:45:00,64.22,64.34,63.97,63.97,1992.0,50.3219,50.4159,50.126,50.126,1992.0
2016-01-25 09:50:00,65.19,65.19,65.19,65.19,100.0,51.082,51.082,51.082,51.082,100.0
2016-01-25 09:55:00,65.41,65.41,65.25,65.25,800.0,51.2544,51.2544,51.129,51.129,800.0
2016-01-25 10:00:00,65.3,66.25,65.3,66.04,855.0,51.1682,51.9126,51.1682,51.748,855.0
2016-01-25 10:05:00,66.04,66.53,66.01,66.01,1930.0,51.748,52.132,51.7245,51.7245,1930.0
2016-01-25 10:10:00,65.92,65.92,65.31,65.51,4361.0,51.654,51.654,51.176,51.3327,4361.0
2016-01-25 10:15:00,65.23,65.92,65.23,65.71,2000.0,51.1133,51.654,51.1133,51.4895,2000.0
2016-01-25 10:20:00,65.51,65.78,65.51,65.58,1100.0,51.3327,51.5443,51.3327,51.3876,1100.0
2016-01-25 10:25:00,65.68,65.83,65.16,65.4,3711.0,51.466,51.5835,51.0585,51.2465,3711.0
2016-01-25 10:30:00,65.41,66.08,65.14,65.77,2400.0,51.2544,51.7794,51.0428,51.5365,2400.0
2016-01-25 10:35:00,65.59,65.77,65.51,65.77,1715.0,51.3954,51.5365,51.3327,51.5365,1715.0
2016-01-25 10:40:00,65.77,65.85,65.48,65.57,2100.0,51.5365,51.5992,51.3092,51.3798,2100.0
2016-01-25 10:45:00,65.54,65.85,65.54,65.69,1400.0,51.3562,51.5992,51.3562,51.4738,1400.0
2016-01-25 10:50:00,65.73,65.89,65.31,65.31,1700.0,51.5051,51.6305,51.176,51.176,1700.0
2016-01-25 10:55:00,65.36,65.62,65.36,65.44,2400.0,51.2152,51.4189,51.2152,51.2779,2400.0
2016-01-25 11:00:00,65.41,65.59,65.26,65.59,3200.0,51.2544,51.3954,51.1368,51.3954,3200.0
2016-01-25 11:05:00,65.53,65.53,65.24,65.28,2220.0,51.3484,51.3484,51.1212,51.1525,2220.0
2016-01-25 11:10:00,65.3,65.41,65.09,65.16,1525.0,51.1682,51.2544,51.0036,51.0585,1525.0
2016-01-25 11:15:00,65.28,65.5,65.26,65.29,2700.0,51.1525,51.3249,51.1368,51.1604,2700.0
2016-01-25 11:20:00,65.19,65.44,65.14,65.32,1300.0,51.082,51.2779,51.0428,51.1839,1300.0
2016-01-25 11:25:00,65.51,65.51,65.17,65.45,1300.0,51.3327,51.3327,51.0663,51.2857,1300.0
2016-01-25 11:30:00,65.32,65.32,65.04,65.04,1690.0,51.1839,51.1839,50.9645,50.9645,1690.0
2016-01-25 11:35:00,65.11,65.11,64.8,64.91,2200.0,51.0193,51.0193,50.7764,50.8626,2200.0
2016-01-25 11:40:00,64.82,64.82,64.57,64.57,3300.0,50.7921,50.7921,50.5962,50.5962,3300.0
2016-01-25 11:45:00,64.53,64.53,64.53,64.53,200.0,50.5648,50.5648,50.5648,50.5648,200.0
2016-01-25 11:50:00,64.9,64.9,64.76,64.76,1300.0,50.8548,50.8548,50.7451,50.7451,1300.0
2016-01-25 11:55:00,64.73,64.74,64.73,64.73,400.0,50.7215,50.7294,50.7215,50.7215,400.0
2016-01-25 12:00:00,64.74,64.97,64.62,64.63,4200.0,50.7294,50.9096,50.6353,50.6432,4200.0
2016-01-25 12:05:00,64.56,64.67,64.43,64.67,1300.0,50.5883,50.6745,50.4865,50.6745,1300.0
2016-01-25 12:10:00,64.39,64.41,64.28,64.28,900.0,50.4551,50.4708,50.3689,50.3689,900.0
2016-01-25 12:15:00,64.42,64.51,64.38,64.41,1400.0,50.4786,50.5492,50.4473,50.4708,1400.0
2016-01-25 12:20:00,64.56,64.64,64.56,64.64,200.0,50.5883,50.651,50.5883,50.651,200.0
2016-01-25 12:25:00,64.61,64.69,64.49,64.57,1700.0,50.6275,50.6902,50.5335,50.5962,1700.0
2016-01-25 12:30:00,64.5,64.55,64.31,64.55,600.0,50.5413,50.5805,50.3924,50.5805,600.0
2016-01-25 12:35:00,64.42,64.57,64.42,64.57,700.0,50.4786,50.5962,50.4786,50.5962,700.0
2016-01-25 12:40:00,64.52,64.6,64.52,64.6,400.0,50.557,50.6197,50.557,50.6197,400.0
2016-01-25 12:45:00,64.41,64.42,64.41,64.42,200.0,50.4708,50.4786,50.4708,50.4786,200.0
2016-01-25 12:50:00,64.38,64.38,63.91,63.92,1781.0,50.4473,50.4473,50.079,50.0868,1781.0
2016-01-25 12:55:00,63.91,64.07,63.75,63.75,3200.0,50.079,50.2044,49.9536,49.9536,3200.0
2016-01-25 13:00:00,63.89,63.89,63.77,63.86,800.0,50.0633,50.0633,49.9693,50.0398,800.0
2016-01-25 13:05:00,63.97,64.05,63.69,63.76,1500.0,50.126,50.1887,49.9066,49.9615,1500.0
2016-01-25 13:10:00,63.71,63.84,63.59,63.84,3120.0,49.9223,50.0242,49.8283,50.0242,3120.0
2016-01-25 13:15:00,63.77,63.77,63.69,63.69,500.0,49.9693,49.9693,49.9066,49.9066,500.0
2016-01-25 13:20:00,63.84,63.85,63.8,63.8,600.0,50.0242,50.032,49.9928,49.9928,600.0
2016-01-25 13:25:00,63.66,63.66,63.22,63.32,1815.0,49.8831,49.8831,49.5383,49.6167,1815.0
2016-01-25 13:30:00,63.42,63.53,63.36,63.36,1300.0,49.695,49.7812,49.648,49.648,1300.0
2016-01-25 13:35:00,63.36,63.5,63.36,63.49,800.0,49.648,49.7577,49.648,49.7499,800.0
2016-01-25 13:40:00,63.64,63.64,63.43,63.43,700.0,49.8674,49.8674,49.7029,49.7029,700.0
2016-01-25 13:45:00,63.34,63.36,62.9,62.94,2200.0,49.6324,49.648,49.2876,49.3189,2200.0
2016-01-25 13:50:00,62.96,62.97,62.75,62.95,1891.0,49.3346,49.3424,49.17,49.3268,1891.0
2016-01-25 13:55:00,62.73,62.85,62.73,62.8,800.0,49.1544,49.2484,49.1544,49.2092,800.0
2016-01-25 14:00:00,62.78,63.0,62.78,62.89,1200.0,49.1935,49.3659,49.1935,49.2797,1200.0
2016-01-25 14:05:00,62.89,62.92,62.67,62.8,2025.0,49.2797,49.3033,49.1074,49.2092,2025.0
2016-01-25 14:10:00,62.81,62.88,62.76,62.81,1200.0,49.2171,49.2719,49.1779,49.2171,1200.0
2016-01-25 14:15:00,62.66,62.78,62.56,62.56,1700.0,49.0995,49.1935,49.0212,49.0212,1700.0
2016-01-25 14:20:00,62.52,62.52,62.31,62.31,1600.0,48.9898,48.9898,48.8253,48.8253,1600.0
2016-01-25 14:25:00,62.29,62.43,62.19,62.43,2600.0,48.8096,48.9193,48.7312,48.9193,2600.0
2016-01-25 14:30:00,62.38,62.4,62.34,62.35,400.0,48.8801,48.8958,48.8488,48.8566,400.0
2016-01-25 14:35:00,62.38,62.7,62.34,62.67,3500.0,48.8801,49.1309,48.8488,49.1074,3500.0
2016-01-25 14:40:00,62.7,62.7,62.35,62.35,900.0,49.1309,49.1309,48.8566,48.8566,900.0
2016-01-25 14:45:00,62.28,62.3,62.02,62.02,2400.0,48.8018,48.8174,48.598,48.598,2400.0
2016-01-25 14:50:00,62.0,62.15,61.91,62.15,3100.0,48.5824,48.6999,48.5118,48.6999,3100.0
2016-01-25 14:55:00,62.2,62.42,62.05,62.07,3021.0,48.7391,48.9115,48.6215,48.6372,3021.0
2016-01-25 15:00:00,62.1,62.41,62.1,62.12,4349.0,48.6607,48.9036,48.6607,48.6764,4349.0
2016-01-25 15:05:00,62.02,62.15,61.9,61.9,3100.0,48.598,48.6999,48.504,48.504,3100.0
2016-01-25 15:10:00,61.91,61.98,61.78,61.98,3200.0,48.5118,48.5667,48.41,48.5667,3200.0
2016-01-25 15:15:00,62.03,62.18,62.01,62.18,3500.0,48.6059,48.7234,48.5902,48.7234,3500.0
2016-01-25 15:20:00,62.11,62.11,61.98,62.09,3901.0,48.6685,48.6685,48.5667,48.6529,3901.0
2016-01-25 15:25:00,62.14,62.48,62.14,62.3,4042.0,48.6921,48.9585,48.6921,48.8174,4042.0
2016-01-25 15:30:00,62.28,62.51,62.24,62.24,6912.0,48.8018,48.982,48.7704,48.7704,6912.0
2016-01-25 15:35:00,62.2,62.2,61.71,61.82,3825.0,48.7391,48.7391,48.3551,48.4413,3825.0
2016-01-25 15:40:00,61.79,61.8,61.66,61.72,2200.0,48.4178,48.4256,48.3159,48.3629,2200.0
2016-01-25 15:45:00,61.72,61.97,61.72,61.97,4600.0,48.3629,48.5588,48.3629,48.5588,4600.0
2016-01-25 15:50:00,62.01,62.17,61.96,62.09,6500.0,48.5902,48.7156,48.551,48.6529,6500.0
2016-01-25 15:55:00,62.08,62.16,61.95,62.1,7671.0,48.645,48.7077,48.5432,48.6607,7671.0
2016-01-26 09:30:00,63.9,64.78,63.9,64.55,1700.0,50.0712,50.7607,50.0712,50.5805,1700.0
2016-01-26 09:35:00,64.37,64.37,63.78,63.78,3100.0,50.4395,50.4395,49.9771,49.9771,3100.0
2016-01-26 09:40:00,63.61,63.61,62.94,63.36,6153.0,49.8439,49.8439,49.3189,49.648,6153.0
2016-01-26 09:45:00,63.47,63.47,62.68,62.93,1200.0,49.7342,49.7342,49.1152,49.3111,1200.0
2016-01-26 09:50:00,63.1,63.19,62.42,62.42,900.0,49.4443,49.5148,48.9115,48.9115,900.0
2016-01-26 09:55:00,62.62,62.64,62.04,62.11,900.0,49.0682,49.0838,48.6137,48.6685,900.0
2016-01-26 10:00:00,62.14,63.06,62.14,63.06,1000.0,48.6921,49.413,48.6921,49.413,1000.0
2016-01-26 10:05:00,63.46,63.58,63.37,63.52,1220.0,49.7264,49.8204,49.6559,49.7734,1220.0
2016-01-26 10:10:00,63.65,64.09,63.65,64.04,800.0,49.8753,50.22,49.8753,50.1809,800.0
2016-01-26 10:15:00,64.14,64.49,64.14,64.31,2305.0,50.2592,50.5335,50.2592,50.3924,2305.0
2016-01-26 10:20:00,64.32,64.48,64.16,64.29,2500.0,50.4003,50.5256,50.2749,50.3768,2500.0
2016-01-26 10:25:00,64.4,64.88,64.4,64.6,4520.0,50.463,50.8391,50.463,50.6197,4520.0
2016-01-26 10:30:00,64.87,65.12,64.87,64.96,4235.0,50.8312,51.0271,50.8312,50.9018,4235.0
2016-01-26 10:35:00,65.02,65.36,65.02,65.17,1700.0,50.9488,51.2152,50.9488,51.0663,1700.0
2016-01-26 10:40:00,65.1,65.1,64.81,64.81,500.0,51.0115,51.0115,50.7842,50.7842,500.0
2016-01-26 10:45:00,64.8,64.8,64.28,64.28,2800.0,50.7764,50.7764,50.3689,50.3689,2800.0
2016-01-26 10:50:00,64.36,64.36,64.16,64.3,800.0,50.4316,50.4316,50.2749,50.3846,800.0
2016-01-26 10:55:00,64.39,64.67,64.39,64.6,1100.0,50.4551,50.6745,50.4551,50.6197,1100.0
2016-01-26 11:00:00,64.69,65.1,64.67,65.1,1100.0,50.6902,51.0115,50.6745,51.0115,1100.0
2016-01-26 11:05:00,65.19,65.19,64.85,64.91,2700.0,51.082,51.082,50.8156,50.8626,2700.0
2016-01-26 11:10:00,64.86,65.31,64.81,65.31,1745.0,50.8234,51.176,50.7842,51.176,1745.0
2016-01-26 11:15:00,65.25,65.49,65.2,65.36,2900.0,51.129,51.3171,51.0898,51.2152,2900.0
2016-01-26 11:20:00,65.36,65.74,65.36,65.74,2400.0,51.2152,51.513,51.2152,51.513,2400.0
2016-01-26 11:25:00,65.69,65.87,65.52,65.87,800.0,51.4738,51.6148,51.3406,51.6148,800.0
2016-01-26 11:30:00,65.8,65.8,65.19,65.19,2000.0,51.56,51.56,51.082,51.082,2000.0
2016-01-26 11:35:00,65.42,65.42,65.26,65.39,800.0,51.2622,51.2622,51.1368,51.2387,800.0
2016-01-26 11:40:00,65.49,65.49,65.47,65.47,400.0,51.3171,51.3171,51.3014,51.3014,400.0
2016-01-26 11:45:00,65.55,65.64,65.55,65.64,300.0,51.3641,51.4346,51.3641,51.4346,300.0
2016-01-26 11:50:00,65.69,65.88,65.66,65.66,1800.0,51.4738,51.6227,51.4503,51.4503,1800.0
2016-01-26 11:55:00,65.61,65.81,65.61,65.81,1400.0,51.4111,51.5678,51.4111,51.5678,1400.0
2016-01-26 12:00:00,65.81,65.81,65.81,65.81,0.0,51.5678,51.5678,51.5678,51.5678,0.0
2016-01-26 12:05:00,66.05,66.05,65.65,65.69,921.0,51.7559,51.7559,51.4424,51.4738,921.0
2016-01-26 12:10:00,65.88,66.04,65.88,66.04,300.0,51.6227,51.748,51.6227,51.748,300.0
2016-01-26 12:15:00,66.14,66.14,66.06,66.06,500.0,51.8264,51.8264,51.7637,51.7637,500.0
2016-01-26 12:20:00,65.85,65.87,65.76,65.87,700.0,51.5992,51.6148,51.5286,51.6148,700.0
2016-01-26 12:25:00,66.07,66.07,65.95,65.95,400.0,51.7715,51.7715,51.6775,51.6775,400.0
2016-01-26 12:30:00,65.96,66.06,65.88,66.06,1300.0,51.6854,51.7637,51.6227,51.7637,1300.0
2016-01-26 12:35:00,66.05,66.05,65.77,65.77,300.0,51.7559,51.7559,51.5365,51.5365,300.0
2016-01-26 12:40:00,65.76,65.76,65.61,65.72,500.0,51.5286,51.5286,51.4111,51.4973,500.0
2016-01-26 12:45:00,65.72,65.72,65.72,65.72,0.0,51.4973,51.4973,51.4973,51.4973,0.0
2016-01-26 12:50:00,65.71,65.71,65.36,65.36,700.0,51.4895,51.4895,51.2152,51.2152,700.0
2016-01-26 12:55:00,65.34,65.36,65.34,65.36,800.0,51.1995,51.2152,51.1995,51.2152,800.0
2016-01-26 13:00:00,65.61,65.61,65.59,65.59,300.0,51.4111,51.4111,51.3954,51.3954,300.0
2016-01-26 13:05:00,65.59,65.59,65.59,65.59,0.0,51.3954,51.3954,51.3954,51.3954,0.0
2016-01-26 13:10:00,65.21,65.21,65.21,65.21,100.0,51.0977,51.0977,51.0977,51.0977,100.0
2016-01-26 13:15:00,65.24,65.36,65.15,65.36,500.0,51.1212,51.2152,51.0506,51.2152,500.0
2016-01-26 13:20:00,65.31,65.31,65.27,65.31,400.0,51.176,51.176,51.1447,51.176,400.0
2016-01-26 13:25:00,65.4,65.99,65.4,65.96,3900.0,51.2465,51.7089,51.2465,51.6854,3900.0
2016-01-26 13:30:00,66.02,66.04,65.95,65.95,900.0,51.7324,51.748,51.6775,51.6775,900.0
2016-01-26 13:35:00,65.94,65.95,65.65,65.65,1700.0,51.6697,51.6775,51.4424,51.4424,1700.0
2016-01-26 13:40:00,65.74,65.84,65.7,65.7,535.0,51.513,51.5913,51.4816,51.4816,535.0
2016-01-26 13:45:00,65.66,65.88,65.66,65.88,500.0,51.4503,51.6227,51.4503,51.6227,500.0
2016-01-26 13:50:00,66.2,66.44,66.2,66.27,1300.0,51.8734,52.0615,51.8734,51.9283,1300.0
2016-01-26 13:55:00,66.19,66.29,66.14,66.14,500.0,51.8656,51.9439,51.8264,51.8264,500.0
2016-01-26 14:00:00,66.16,66.29,66.1,66.1,900.0,51.8421,51.9439,51.7951,51.7951,900.0
2016-01-26 14:05:00,66.02,66.05,65.81,65.95,800.0,51.7324,51.7559,51.5678,51.6775,800.0
2016-01-26 14:10:00,66.01,66.06,66.01,66.04,500.0,51.7245,51.7637,51.7245,51.748,500.0
2016-01-26 14:15:00,66.05,66.05,65.77,65.93,1100.0,51.7559,51.7559,51.5365,51.6618,1100.0
2016-01-26 14:20:00,65.94,66.05,65.94,66.05,900.0,51.6697,51.7559,51.6697,51.7559,900.0
2016-01-26 14:25:00,66.04,66.04,65.9,65.9,600.0,51.748,51.748,51.6383,51.6383,600.0
2016-01-26 14:30:00,66.19,66.27,66.19,66.27,467.0,51.8656,51.9283,51.8656,51.9283,467.0
2016-01-26 14:35:00,66.25,66.29,66.1,66.1,700.0,51.9126,51.9439,51.7951,51.7951,700.0
2016-01-26 14:40:00,65.94,65.94,65.94,65.94,100.0,51.6697,51.6697,51.6697,51.6697,100.0
2016-01-26 14:45:00,65.94,65.95,65.85,65.9,1300.0,51.6697,51.6775,51.5992,51.6383,1300.0
2016-01-26 14:50:00,65.9,66.21,65.9,66.21,1200.0,51.6383,51.8813,51.6383,51.8813,1200.0
2016-01-26 14:55:00,66.3,66.3,66.17,66.17,700.0,51.9518,51.9518,51.8499,51.8499,700.0
2016-01-26 15:00:00,65.99,66.08,65.94,66.07,1100.0,51.7089,51.7794,51.6697,51.7715,1100.0
2016-01-26 15:05:00,66.01,66.34,65.99,66.29,1300.0,51.7245,51.9831,51.7089,51.9439,1300.0
2016-01-26 15:10:00,66.26,66.49,66.23,66.49,1700.0,51.9204,52.1007,51.8969,52.1007,1700.0
2016-01-26 15:15:00,66.52,66.87,66.48,66.84,3125.0,52.1242,52.3984,52.0928,52.3749,3125.0
2016-01-26 15:20:00,66.85,66.96,66.55,66.55,3700.0,52.3827,52.4689,52.1477,52.1477,3700.0
2016-01-26 15:25:00,66.53,66.74,66.47,66.72,2500.0,52.132,52.2966,52.085,52.2809,2500.0
2016-01-26 15:30:00,66.73,66.86,66.72,66.72,2400.0,52.2887,52.3906,52.2809,52.2809,2400.0
2016-01-26 15:35:00,66.76,66.93,66.61,66.93,3700.0,52.3122,52.4454,52.1947,52.4454,3700.0
2016-01-26 15:40:00,66.87,66.89,66.56,66.63,5622.0,52.3984,52.4141,52.1555,52.2104,5622.0
2016-01-26 15:45:00,66.63,66.7,66.5,66.58,5245.0,52.2104,52.2652,52.1085,52.1712,5245.0
2016-01-26 15:50:00,66.58,66.64,66.44,66.44,7100.0,52.1712,52.2182,52.0615,52.0615,7100.0
2016-01-26 15:55:00,66.39,66.54,66.32,66.41,6300.0,52.0223,52.1398,51.9674,52.038,6300.0
2016-01-27 09:30:00,66.13,66.13,65.79,66.1,1200.0,51.8186,51.8186,51.5521,51.7951,1200.0
2016-01-27 09:35:00,66.45,66.48,65.99,66.31,800.0,52.0693,52.0928,51.7089,51.9596,800.0
2016-01-27 09:40:00,66.93,67.07,66.92,67.07,405.0,52.4454,52.5551,52.4376,52.5551,405.0
2016-01-27 09:45:00,67.2,67.7,67.2,67.54,2281.0,52.657,53.0488,52.657,52.9234,2281.0
2016-01-27 09:50:00,67.46,67.76,67.4,67.61,3885.0,52.8607,53.0958,52.8137,52.9783,3885.0
2016-01-27 09:55:00,67.51,67.55,67.05,67.17,1500.0,52.8999,52.9313,52.5395,52.6335,1500.0
2016-01-27 10:00:00,66.91,66.91,66.47,66.52,1102.0,52.4298,52.4298,52.085,52.1242,1102.0
2016-01-27 10:05:00,66.61,67.04,66.61,66.83,1100.0,52.1947,52.5316,52.1947,52.3671,1100.0
2016-01-27 10:10:00,66.66,66.8,66.62,66.62,1000.0,52.2339,52.3436,52.2025,52.2025,1000.0
2016-01-27 10:15:00,66.4,66.41,66.26,66.32,1553.0,52.0301,52.038,51.9204,51.9674,1553.0
2016-01-27 10:20:00,66.58,66.81,66.58,66.77,900.0,52.1712,52.3514,52.1712,52.3201,900.0
2016-01-27 10:25:00,66.64,66.64,66.46,66.46,900.0,52.2182,52.2182,52.0771,52.0771,900.0
2016-01-27 10:30:00,66.61,66.82,66.27,66.42,4940.0,52.1947,52.3592,51.9283,52.0458,4940.0
2016-01-27 10:35:00,66.67,67.45,66.6,67.45,1920.0,52.2417,52.8529,52.1868,52.8529,1920.0
2016-01-27 10:40:00,67.46,67.65,67.44,67.65,1200.0,52.8607,53.0096,52.8451,53.0096,1200.0
2016-01-27 10:45:00,67.89,67.89,67.48,67.52,1200.0,53.1977,53.1977,52.8764,52.9077,1200.0
2016-01-27 10:50:00,67.59,67.59,66.72,66.8,1200.0,52.9626,52.9626,52.2809,52.3436,1200.0
2016-01-27 10:55:00,66.6,66.6,66.2,66.2,1200.0,52.1868,52.1868,51.8734,51.8734,1200.0
2016-01-27 11:00:00,66.72,66.72,66.26,66.49,900.0,52.2809,52.2809,51.9204,52.1007,900.0
2016-01-27 11:05:00,66.77,66.93,66.66,66.66,1000.0,52.3201,52.4454,52.2339,52.2339,1000.0
2016-01-27 11:10:00,66.56,66.63,66.32,66.52,2000.0,52.1555,52.2104,51.9674,52.1242,2000.0
2016-01-27 11:15:00,66.46,66.57,66.46,66.57,550.0,52.0771,52.1633,52.0771,52.1633,550.0
2016-01-27 11:20:00,66.99,66.99,66.95,66.95,200.0,52.4924,52.4924,52.4611,52.4611,200.0
2016-01-27 11:25:00,66.97,66.97,66.97,66.97,100.0,52.4768,52.4768,52.4768,52.4768,100.0
2016-01-27 11:30:00,67.41,67.85,67.4,67.83,800.0,52.8216,53.1663,52.8137,53.1507,800.0
2016-01-27 11:35:00,67.93,68.36,67.93,68.36,2222.0,53.229,53.566,53.229,53.566,2222.0
2016-01-27 11:40:00,68.55,68.66,68.29,68.66,1700.0,53.7148,53.801,53.5111,53.801,1700.0
2016-01-27 11:45:00,68.69,68.99,68.69,68.93,1788.0,53.8245,54.0596,53.8245,54.0126,1788.0
2016-01-27 11:50:00,68.96,69.1,68.74,68.8,3400.0,54.0361,54.1458,53.8637,53.9107,3400.0
2016-01-27 11:55:00,68.98,69.01,68.75,69.01,1569.0,54.0518,54.0753,53.8716,54.0753,1569.0
2016-01-27 12:00:00,68.78,68.83,68.69,68.76,925.0,53.8951,53.9342,53.8245,53.8794,925.0
2016-01-27 12:05:00,68.76,69.1,68.76,69.04,700.0,53.8794,54.1458,53.8794,54.0988,700.0
2016-01-27 12:10:00,68.59,69.26,68.59,69.21,700.0,53.7462,54.2712,53.7462,54.232,700.0
2016-01-27 12:15:00,69.13,69.75,69.13,69.62,3050.0,54.1693,54.6551,54.1693,54.5533,3050.0
2016-01-27 12:20:00,69.56,69.56,69.17,69.47,1000.0,54.5063,54.5063,54.2007,54.4357,1000.0
2016-01-27 12:25:00,69.55,69.62,69.13,69.13,900.0,54.4984,54.5533,54.1693,54.1693,900.0
2016-01-27 12:30:00,69.23,69.45,68.69,68.69,900.0,54.2477,54.4201,53.8245,53.8245,900.0
2016-01-27 12:35:00,68.86,69.14,68.85,69.14,900.0,53.9578,54.1772,53.9499,54.1772,900.0
2016-01-27 12:40:00,69.08,69.16,69.02,69.14,1047.0,54.1301,54.1928,54.0831,54.1772,1047.0
2016-01-27 12:45:00,69.3,69.44,69.3,69.31,605.0,54.3025,54.4122,54.3025,54.3104,605.0
2016-01-27 12:50:00,69.25,69.25,68.96,68.96,400.0,54.2634,54.2634,54.0361,54.0361,400.0
2016-01-27 12:55:00,68.95,68.95,68.4,68.4,1600.0,54.0283,54.0283,53.5973,53.5973,1600.0
2016-01-27 13:00:00,68.33,68.33,68.02,68.08,2201.0,53.5425,53.5425,53.2995,53.3466,2201.0
2016-01-27 13:05:00,68.09,68.17,68.05,68.16,1900.0,53.3544,53.4171,53.323,53.4092,1900.0
2016-01-27 13:10:00,68.18,68.18,68.06,68.15,900.0,53.4249,53.4249,53.3309,53.4014,900.0
2016-01-27 13:15:00,68.09,68.27,67.92,67.98,1600.0,53.3544,53.4954,53.2212,53.2682,1600.0
2016-01-27 13:20:00,67.98,67.98,67.67,67.88,1100.0,53.2682,53.2682,53.0253,53.1898,1100.0
2016-01-27 13:25:00,67.93,68.24,67.93,68.24,1357.0,53.229,53.4719,53.229,53.4719,1357.0
2016-01-27 13:30:00,68.12,68.12,68.12,68.12,100.0,53.3779,53.3779,53.3779,53.3779,100.0
2016-01-27 13:35:00,68.53,68.53,68.46,68.52,319.0,53.6992,53.6992,53.6443,53.6913,319.0
2016-01-27 13:40:00,68.58,68.58,68.34,68.42,600.0,53.7384,53.7384,53.5503,53.613,600.0
2016-01-27 13:45:00,68.31,68.68,68.26,68.61,2200.0,53.5268,53.8167,53.4876,53.7619,2200.0
2016-01-27 13:50:00,68.6,68.68,68.52,68.59,700.0,53.754,53.8167,53.6913,53.7462,700.0
2016-01-27 13:55:00,68.51,68.69,68.51,68.59,1600.0,53.6835,53.8245,53.6835,53.7462,1600.0
2016-01-27 14:00:00,68.81,69.49,68.79,68.96,1050.0,53.9186,54.4514,53.9029,54.0361,1050.0
2016-01-27 14:05:00,68.79,68.79,68.43,68.52,2000.0,53.9029,53.9029,53.6208,53.6913,2000.0
2016-01-27 14:10:00,68.35,68.58,68.35,68.58,4700.0,53.5581,53.7384,53.5581,53.7384,4700.0
2016-01-27 14:15:00,68.69,68.69,68.46,68.63,2000.0,53.8245,53.8245,53.6443,53.7775,2000.0
2016-01-27 14:20:00,68.72,68.89,68.66,68.78,1200.0,53.8481,53.9813,53.801,53.8951,1200.0
2016-01-27 14:25:00,68.82,69.02,68.82,68.92,400.0,53.9264,54.0831,53.9264,54.0048,400.0
2016-01-27 14:30:00,69.04,69.04,68.73,68.8,900.0,54.0988,54.0988,53.8559,53.9107,900.0
2016-01-27 14:35:00,68.88,68.88,68.5,68.5,900.0,53.9734,53.9734,53.6757,53.6757,900.0
2016-01-27 14:40:00,68.26,68.5,68.16,68.41,1225.0,53.4876,53.6757,53.4092,53.6051,1225.0
2016-01-27 14:45:00,68.48,68.83,68.31,68.5,1800.0,53.66,53.9342,53.5268,53.6757,1800.0
2016-01-27 14:50:00,68.65,68.74,68.55,68.66,2100.0,53.7932,53.8637,53.7148,53.801,2100.0
2016-01-27 14:55:00,68.75,68.77,68.5,68.5,2400.0,53.8716,53.8872,53.6757,53.6757,2400.0
2016-01-27 15:00:00,68.58,68.64,68.28,68.4,6184.0,53.7384,53.7854,53.5033,53.5973,6184.0
2016-01-27 15:05:00,68.35,68.4,68.12,68.31,3800.0,53.5581,53.5973,53.3779,53.5268,3800.0
2016-01-27 15:10:00,68.19,68.24,67.86,67.95,3600.0,53.4328,53.4719,53.1742,53.2447,3600.0
2016-01-27 15:15:00,67.96,68.43,67.94,68.11,5619.0,53.2525,53.6208,53.2369,53.3701,5619.0
2016-01-27 15:20:00,68.08,68.61,67.79,68.61,5250.0,53.3466,53.7619,53.1193,53.7619,5250.0
2016-01-27 15:25:00,68.42,68.48,68.17,68.17,2100.0,53.613,53.66,53.4171,53.4171,2100.0
2016-01-27 15:30:00,68.24,68.32,68.11,68.19,3200.0,53.4719,53.5346,53.3701,53.4328,3200.0
2016-01-27 15:35:00,68.17,68.69,68.17,68.47,3900.0,53.4171,53.8245,53.4171,53.6522,3900.0
2016-01-27 15:40:00,68.39,68.85,68.39,68.82,5925.0,53.5895,53.9499,53.5895,53.9264,5925.0
2016-01-27 15:45:00,68.85,69.17,68.78,68.96,5500.0,53.9499,54.2007,53.8951,54.0361,5500.0
2016-01-27 15:50:00,68.9,68.9,68.27,68.31,9000.0,53.9891,53.9891,53.4954,53.5268,9000.0
2016-01-27 15:55:00,68.32,68.35,68.16,68.25,6000.0,53.5346,53.5581,53.4092,53.4798,6000.0
2016-01-28 09:30:00,71.48,72.46,71.47,72.05,12241.0,56.0108,56.7787,56.0029,56.4574,12241.0
2016-01-28 09:35:00,72.05,72.05,71.45,71.47,15955.0,56.4574,56.4574,55.9872,56.0029,15955.0
2016-01-28 09:40:00,71.28,72.22,71.25,72.21,11762.0,55.854,56.5906,55.8305,56.5828,11762.0
2016-01-28 09:45:00,72.22,72.48,71.81,72.18,4173.0,56.5906,56.7943,56.2693,56.5593,4173.0
2016-01-28 09:50:00,72.17,72.92,72.17,72.61,1600.0,56.5514,57.1391,56.5514,56.8962,1600.0
2016-01-28 09:55:00,73.27,73.28,72.7,72.75,7390.0,57.4134,57.4212,56.9667,57.0059,7390.0
2016-01-28 10:00:00,72.41,72.41,72.0,72.18,3328.0,56.7395,56.7395,56.4182,56.5593,3328.0
2016-01-28 10:05:00,72.3,72.58,71.9,71.98,5721.0,56.6533,56.8727,56.3399,56.4025,5721.0
2016-01-28 10:10:00,71.96,72.41,71.8,72.0,5742.0,56.3869,56.7395,56.2615,56.4182,5742.0
2016-01-28 10:15:00,71.87,71.89,71.22,71.41,4918.0,56.3163,56.332,55.807,55.9559,4918.0
2016-01-28 10:20:00,71.36,71.7,71.3,71.7,1600.0,55.9167,56.1831,55.8697,56.1831,1600.0
2016-01-28 10:25:00,71.71,71.71,71.0,71.0,14278.0,56.191,56.191,55.6346,55.6346,14278.0
2016-01-28 10:30:00,71.14,71.14,70.34,70.5,3050.0,55.7443,55.7443,55.1175,55.2428,3050.0
2016-01-28 10:35:00,70.42,71.23,70.1,71.23,1700.0,55.1801,55.8149,54.9294,55.8149,1700.0
2016-01-28 10:40:00,71.41,71.95,71.37,71.91,1700.0,55.9559,56.379,55.9246,56.3477,1700.0
2016-01-28 10:45:00,71.92,71.92,71.46,71.69,700.0,56.3555,56.3555,55.9951,56.1753,700.0
2016-01-28 10:50:00,71.89,72.05,71.02,71.02,3100.0,56.332,56.4574,55.6503,55.6503,3100.0
2016-01-28 10:55:00,71.13,72.31,71.13,72.31,1500.0,55.7365,56.6611,55.7365,56.6611,1500.0
2016-01-28 11:00:00,72.29,72.77,72.29,72.64,1200.0,56.6455,57.0216,56.6455,56.9197,1200.0
2016-01-28 11:05:00,72.64,72.87,72.37,72.51,3100.0,56.9197,57.0999,56.7081,56.8178,3100.0
2016-01-28 11:10:00,72.68,72.97,72.68,72.97,1100.0,56.9511,57.1783,56.9511,57.1783,1100.0
2016-01-28 11:15:00,73.0,73.03,72.8,72.8,1000.0,57.2018,57.2253,57.0451,57.0451,1000.0
2016-01-28 11:20:00,72.99,73.17,72.78,73.05,2400.0,57.194,57.335,57.0294,57.241,2400.0
2016-01-28 11:25:00,73.04,73.05,72.13,72.13,2100.0,57.2331,57.241,56.5201,56.5201,2100.0
2016-01-28 11:30:00,72.29,72.29,71.95,71.95,400.0,56.6455,56.6455,56.379,56.379,400.0
2016-01-28 11:35:00,72.22,72.22,71.81,71.82,1901.0,56.5906,56.5906,56.2693,56.2772,1901.0
2016-01-28 11:40:00,71.87,71.87,71.4,71.5,5200.0,56.3163,56.3163,55.9481,56.0264,5200.0
2016-01-28 11:45:00,71.48,71.62,71.3,71.44,3600.0,56.0108,56.1205,55.8697,55.9794,3600.0
2016-01-28 11:50:00,71.53,71.53,71.53,71.53,100.0,56.0499,56.0499,56.0499,56.0499,100.0
2016-01-28 11:55:00,71.88,71.88,71.5,71.5,1100.0,56.3242,56.3242,56.0264,56.0264,1100.0
2016-01-28 12:00:00,71.76,72.0,71.76,72.0,500.0,56.2302,56.4182,56.2302,56.4182,500.0
2016-01-28 12:05:00,72.07,72.07,71.74,71.74,1300.0,56.4731,56.4731,56.2145,56.2145,1300.0
2016-01-28 12:10:00,71.59,72.03,71.59,71.88,1400.0,56.0969,56.4417,56.0969,56.3242,1400.0
2016-01-28 12:15:00,72.17,72.26,72.06,72.06,700.0,56.5514,56.6219,56.4652,56.4652,700.0
2016-01-28 12:20:00,72.45,72.67,72.28,72.32,1300.0,56.7708,56.9432,56.6376,56.669,1300.0
2016-01-28 12:25:00,72.23,72.31,72.03,72.23,800.0,56.5984,56.6611,56.4417,56.5984,800.0
2016-01-28 12:30:00,72.2,72.35,72.15,72.15,17425.0,56.5749,56.6925,56.5358,56.5358,17425.0
2016-01-28 12:35:00,72.18,72.31,71.84,71.92,2200.0,56.5593,56.6611,56.2928,56.3555,2200.0
2016-01-28 12:40:00,71.63,72.23,71.59,72.23,3500.0,56.1283,56.5984,56.0969,56.5984,3500.0
2016-01-28 12:45:00,72.17,72.4,72.03,72.17,3800.0,56.5514,56.7317,56.4417,56.5514,3800.0
2016-01-28 12:50:00,72.23,72.38,72.06,72.06,1000.0,56.5984,56.716,56.4652,56.4652,1000.0
2016-01-28 12:55:00,71.77,71.98,71.77,71.98,300.0,56.238,56.4025,56.238,56.4025,300.0
2016-01-28 13:00:00,72.22,72.45,71.94,72.28,1300.0,56.5906,56.7708,56.3712,56.6376,1300.0
2016-01-28 13:05:00,72.29,72.34,72.19,72.26,1400.0,56.6455,56.6846,56.5671,56.6219,1400.0
2016-01-28 13:10:00,72.31,72.31,72.03,72.03,1500.0,56.6611,56.6611,56.4417,56.4417,1500.0
2016-01-28 13:15:00,72.1,72.17,71.66,71.71,1484.0,56.4966,56.5514,56.1518,56.191,1484.0
2016-01-28 13:20:00,71.68,71.89,71.6,71.89,1400.0,56.1675,56.332,56.1048,56.332,1400.0
2016-01-28 13:25:00,72.05,72.22,71.98,72.22,2929.0,56.4574,56.5906,56.4025,56.5906,2929.0
2016-01-28 13:30:00,72.11,72.24,71.97,72.09,1200.0,56.5044,56.6063,56.3947,56.4887,1200.0
2016-01-28 13:35:00,72.22,72.22,71.86,71.86,1100.0,56.5906,56.5906,56.3085,56.3085,1100.0
2016-01-28 13:40:00,71.81,72.15,71.81,72.1,1200.0,56.2693,56.5358,56.2693,56.4966,1200.0
2016-01-28 13:45:00,72.09,72.24,71.94,71.99,2100.0,56.4887,56.6063,56.3712,56.4104,2100.0
2016-01-28 13:50:00,71.91,71.96,71.8,71.92,1300.0,56.3477,56.3869,56.2615,56.3555,1300.0
2016-01-28 13:55:00,71.88,71.88,71.6,71.68,1900.0,56.3242,56.3242,56.1048,56.1675,1900.0
2016-01-28 14:00:00,71.71,71.95,71.59,71.91,1600.0,56.191,56.379,56.0969,56.3477,1600.0
2016-01-28 14:05:00,71.79,71.95,71.78,71.8,7431.0,56.2537,56.379,56.2458,56.2615,7431.0
2016-01-28 14:10:00,71.8,71.88,71.65,71.78,8256.0,56.2615,56.3242,56.144,56.2458,8256.0
2016-01-28 14:15:00,71.86,71.89,71.47,71.47,1400.0,56.3085,56.332,56.0029,56.0029,1400.0
2016-01-28 14:20:00,71.55,71.63,71.32,71.32,1000.0,56.0656,56.1283,55.8854,55.8854,1000.0
2016-01-28 14:25:00,71.26,71.79,71.26,71.7,4200.0,55.8384,56.2537,55.8384,56.1831,4200.0
2016-01-28 14:30:00,71.81,71.96,71.71,71.81,1800.0,56.2693,56.3869,56.191,56.2693,1800.0
2016-01-28 14:35:00,71.74,71.78,71.57,71.71,1400.0,56.2145,56.2458,56.0813,56.191,1400.0
2016-01-28 14:40:00,71.82,71.9,71.56,71.56,2500.0,56.2772,56.3399,56.0734,56.0734,2500.0
2016-01-28 14:45:00,71.57,71.57,71.4,71.4,1500.0,56.0813,56.0813,55.9481,55.9481,1500.0
2016-01-28 14:50:00,71.44,71.51,71.32,71.32,4800.0,55.9794,56.0343,55.8854,55.8854,4800.0
2016-01-28 14:55:00,71.31,71.64,71.28,71.64,2600.0,55.8775,56.1361,55.854,56.1361,2600.0
2016-01-28 15:00:00,71.65,71.75,71.53,71.67,2100.0,56.144,56.2223,56.0499,56.1596,2100.0
2016-01-28 15:05:00,71.66,72.19,71.66,72.19,4905.0,56.1518,56.5671,56.1518,56.5671,4905.0
2016-01-28 15:10:00,72.26,72.4,72.11,72.37,7905.0,56.6219,56.7317,56.5044,56.7081,7905.0
2016-01-28 15:15:00,72.46,72.46,72.26,72.42,4300.0,56.7787,56.7787,56.6219,56.7473,4300.0
2016-01-28 15:20:00,72.43,72.43,72.02,72.02,2900.0,56.7552,56.7552,56.4339,56.4339,2900.0
2016-01-28 15:25:00,71.99,72.17,71.99,72.02,1700.0,56.4104,56.5514,56.4104,56.4339,1700.0
2016-01-28 15:30:00,72.01,72.47,72.01,72.47,4303.0,56.4261,56.7865,56.4261,56.7865,4303.0
2016-01-28 15:35:00,72.48,72.94,72.48,72.87,6621.0,56.7943,57.1548,56.7943,57.0999,6621.0
2016-01-28 15:40:00,72.85,73.19,72.85,73.14,7260.0,57.0843,57.3507,57.0843,57.3115,7260.0
2016-01-28 15:45:00,73.08,73.24,73.08,73.12,6000.0,57.2645,57.3899,57.2645,57.2958,6000.0
2016-01-28 15:50:00,73.17,73.29,72.98,72.98,5200.0,57.335,57.429,57.1861,57.1861,5200.0
2016-01-28 15:55:00,73.01,73.02,72.79,72.86,12138.0,57.2096,57.2175,57.0372,57.0921,12138.0
2016-01-29 09:30:00,73.54,74.35,73.54,73.77,900.0,57.6249,58.2596,57.6249,57.8052,900.0
2016-01-29 09:35:00,74.22,74.22,73.33,73.51,1800.0,58.1578,58.1578,57.4604,57.6014,1800.0
2016-01-29 09:40:00,73.12,73.26,73.06,73.26,600.0,57.2958,57.4055,57.2488,57.4055,600.0
2016-01-29 09:45:00,73.62,73.64,73.19,73.19,3500.0,57.6876,57.7033,57.3507,57.3507,3500.0
2016-01-29 09:50:00,73.51,74.04,73.5,73.84,6600.0,57.6014,58.0167,57.5936,57.86,6600.0
2016-01-29 09:55:00,73.97,74.0,73.82,73.82,1300.0,57.9619,57.9854,57.8443,57.8443,1300.0
2016-01-29 10:00:00,73.72,74.54,73.72,74.51,3695.0,57.766,58.4085,57.766,58.385,3695.0
2016-01-29 10:05:00,74.51,74.7,74.51,74.61,608.0,58.385,58.5339,58.385,58.4634,608.0
2016-01-29 10:10:00,74.76,74.94,74.64,74.65,2050.0,58.5809,58.722,58.4869,58.4947,2050.0
2016-01-29 10:15:00,74.81,75.0,74.74,75.0,2895.0,58.6201,58.769,58.5652,58.769,2895.0
2016-01-29 10:20:00,74.88,74.92,74.35,74.35,400.0,58.6749,58.7063,58.2596,58.2596,400.0
2016-01-29 10:25:00,74.05,74.32,73.99,73.99,2300.0,58.0246,58.2361,57.9776,57.9776,2300.0
2016-01-29 10:30:00,73.81,73.94,73.67,73.72,1700.0,57.8365,57.9384,57.7268,57.766,1700.0
2016-01-29 10:35:00,73.58,73.75,73.41,73.57,2725.0,57.6563,57.7895,57.5231,57.6484,2725.0
2016-01-29 10:40:00,73.64,73.64,73.52,73.57,600.0,57.7033,57.7033,57.6093,57.6484,600.0
2016-01-29 10:45:00,73.66,74.5,73.66,74.5,1000.0,57.719,58.3772,57.719,58.3772,1000.0
2016-01-29 10:50:00,74.28,74.35,74.12,74.12,1113.0,58.2048,58.2596,58.0794,58.0794,1113.0
2016-01-29 10:55:00,74.17,74.18,73.99,74.18,2500.0,58.1186,58.1264,57.9776,58.1264,2500.0
2016-01-29 11:00:00,74.37,74.53,74.37,74.53,400.0,58.2753,58.4007,58.2753,58.4007,400.0
2016-01-29 11:05:00,74.68,75.19,74.68,75.16,1400.0,58.5182,58.9179,58.5182,58.8943,1400.0
2016-01-29 11:10:00,75.22,75.22,75.09,75.11,900.0,58.9414,58.9414,58.8395,58.8552,900.0
2016-01-29 11:15:00,75.04,75.05,74.53,74.53,1800.0,58.8003,58.8082,58.4007,58.4007,1800.0
2016-01-29 11:20:00,74.48,74.72,74.46,74.72,1100.0,58.3615,58.5496,58.3458,58.5496,1100.0
2016-01-29 11:25:00,74.67,74.67,74.32,74.59,1700.0,58.5104,58.5104,58.2361,58.4477,1700.0
2016-01-29 11:30:00,74.53,74.53,74.12,74.38,2700.0,58.4007,58.4007,58.0794,58.2832,2700.0
2016-01-29 11:35:00,74.3,74.39,74.03,74.03,1300.0,58.2205,58.291,58.0089,58.0089,1300.0
2016-01-29 11:40:00,74.13,74.37,74.13,74.15,2000.0,58.0873,58.2753,58.0873,58.1029,2000.0
2016-01-29 11:45:00,74.15,74.21,73.97,74.04,1100.0,58.1029,58.1499,57.9619,58.0167,1100.0
2016-01-29 11:50:00,74.19,74.64,74.19,74.58,2000.0,58.1343,58.4869,58.1343,58.4399,2000.0
2016-01-29 11:55:00,74.5,74.62,74.5,74.51,900.0,58.3772,58.4712,58.3772,58.385,900.0
2016-01-29 12:00:00,74.49,74.52,74.37,74.49,700.0,58.3693,58.3929,58.2753,58.3693,700.0
2016-01-29 12:05:00,74.57,74.8,74.56,74.73,1900.0,58.432,58.6123,58.4242,58.5574,1900.0
2016-01-29 12:10:00,74.72,74.99,74.72,74.99,1000.0,58.5496,58.7611,58.5496,58.7611,1000.0
2016-01-29 12:15:00,74.94,75.16,74.86,75.02,3434.0,58.722,58.8943,58.6593,58.7846,3434.0
2016-01-29 12:20:00,75.21,75.24,75.17,75.22,600.0,58.9335,58.957,58.9022,58.9414,600.0
2016-01-29 12:25:00,75.32,75.33,75.07,75.07,1200.0,59.0197,59.0276,58.8238,58.8238,1200.0
2016-01-29 12:30:00,75.12,75.15,74.6,74.65,1300.0,58.863,58.8865,58.4555,58.4947,1300.0
2016-01-29 12:35:00,74.69,74.72,74.56,74.72,900.0,58.5261,58.5496,58.4242,58.5496,900.0
2016-01-29 12:40:00,74.76,74.93,74.76,74.8,700.0,58.5809,58.7141,58.5809,58.6123,700.0
2016-01-29 12:45:00,74.81,74.89,74.61,74.61,923.0,58.6201,58.6828,58.4634,58.4634,923.0
2016-01-29 12:50:00,74.56,74.56,74.4,74.4,1800.0,58.4242,58.4242,58.2988,58.2988,1800.0
2016-01-29 12:55:00,74.54,74.56,74.38,74.38,400.0,58.4085,58.4242,58.2832,58.2832,400.0
2016-01-29 13:00:00,74.42,74.5,74.21,74.21,1350.0,58.3145,58.3772,58.1499,58.1499,1350.0
2016-01-29 13:05:00,74.18,74.21,74.02,74.11,1900.0,58.1264,58.1499,58.0011,58.0716,1900.0
2016-01-29 13:10:00,74.07,74.42,74.07,74.35,500.0,58.0402,58.3145,58.0402,58.2596,500.0
2016-01-29 13:15:00,74.25,74.25,74.03,74.19,800.0,58.1813,58.1813,58.0089,58.1343,800.0
2016-01-29 13:20:00,74.33,74.35,74.28,74.35,600.0,58.244,58.2596,58.2048,58.2596,600.0
2016-01-29 13:25:00,74.45,74.45,74.08,74.08,2600.0,58.338,58.338,58.0481,58.0481,2600.0
2016-01-29 13:30:00,74.1,74.1,73.92,73.92,900.0,58.0637,58.0637,57.9227,57.9227,900.0
2016-01-29 13:35:00,73.85,73.85,73.53,73.53,1100.0,57.8679,57.8679,57.6171,57.6171,1100.0
2016-01-29 13:40:00,73.56,73.81,73.56,73.75,3100.0,57.6406,57.8365,57.6406,57.7895,3100.0
2016-01-29 13:45:00,73.84,73.84,73.51,73.51,1200.0,57.86,57.86,57.6014,57.6014,1200.0
2016-01-29 13:50:00,73.49,73.59,73.42,73.59,900.0,57.5858,57.6641,57.5309,57.6641,900.0
2016-01-29 13:55:00,73.54,73.54,73.42,73.42,1702.0,57.6249,57.6249,57.5309,57.5309,1702.0
2016-01-29 14:00:00,73.42,73.47,73.33,73.33,1300.0,57.5309,57.5701,57.4604,57.4604,1300.0
2016-01-29 14:05:00,73.43,73.44,73.34,73.43,900.0,57.5387,57.5466,57.4682,57.5387,900.0
2016-01-29 14:10:00,73.35,73.52,73.26,73.46,2112.0,57.4761,57.6093,57.4055,57.5623,2112.0
2016-01-29 14:15:00,73.46,73.64,73.46,73.64,1406.0,57.5623,57.7033,57.5623,57.7033,1406.0
2016-01-29 14:20:00,73.63,73.72,73.58,73.64,1200.0,57.6955,57.766,57.6563,57.7033,1200.0
2016-01-29 14:25:00,73.67,73.93,73.67,73.82,1600.0,57.7268,57.9305,57.7268,57.8443,1600.0
2016-01-29 14:30:00,74.07,74.49,74.07,74.41,5400.0,58.0402,58.3693,58.0402,58.3067,5400.0
2016-01-29 14:35:00,74.48,74.64,74.48,74.64,1480.0,58.3615,58.4869,58.3615,58.4869,1480.0
2016-01-29 14:40:00,74.73,75.18,74.64,74.9,4800.0,58.5574,58.91,58.4869,58.6906,4800.0
2016-01-29 14:45:00,74.98,75.2,74.98,75.16,1200.0,58.7533,58.9257,58.7533,58.8943,1200.0
2016-01-29 14:50:00,75.21,75.48,75.16,75.35,4900.0,58.9335,59.1451,58.8943,59.0432,4900.0
2016-01-29 14:55:00,75.32,75.41,75.15,75.41,3500.0,59.0197,59.0902,58.8865,59.0902,3500.0
2016-01-29 15:00:00,75.39,75.47,75.23,75.4,3700.0,59.0746,59.1373,58.9492,59.0824,3700.0
2016-01-29 15:05:00,75.41,75.52,75.36,75.5,5100.0,59.0902,59.1764,59.0511,59.1608,5100.0
2016-01-29 15:10:00,75.48,75.65,75.38,75.58,3300.0,59.1451,59.2783,59.0667,59.2235,3300.0
2016-01-29 15:15:00,75.58,75.58,75.39,75.47,3000.0,59.2235,59.2235,59.0746,59.1373,3000.0
2016-01-29 15:20:00,75.47,75.47,75.34,75.46,3100.0,59.1373,59.1373,59.0354,59.1294,3100.0
2016-01-29 15:25:00,75.47,75.6,75.47,75.54,5200.0,59.1373,59.2391,59.1373,59.1921,5200.0
2016-01-29 15:30:00,75.55,75.61,75.32,75.32,5500.0,59.1999,59.247,59.0197,59.0197,5500.0
2016-01-29 15:35:00,75.24,75.38,75.14,75.14,4400.0,58.957,59.0667,58.8787,58.8787,4400.0
2016-01-29 15:40:00,75.12,75.15,74.81,74.81,5627.0,58.863,58.8865,58.6201,58.6201,5627.0
2016-01-29 15:45:00,74.81,75.2,74.77,75.0,16167.0,58.6201,58.9257,58.5887,58.769,16167.0
2016-01-29 15:50:00,75.01,75.38,75.01,75.33,9904.0,58.7768,59.0667,58.7768,59.0276,9904.0
2016-01-29 15:55:00,75.33,75.57,75.33,75.57,10500.0,59.0276,59.2156,59.0276,59.2156,10500.0
2016-02-01 09:30:00,73.86,74.18,73.46,73.46,2000.0,57.8757,58.1264,57.5623,57.5623,2000.0
2016-02-01 09:35:00,73.35,73.4,72.81,73.02,5812.0,57.4761,57.5152,57.0529,57.2175,5812.0
2016-02-01 09:40:00,73.39,73.9,73.39,73.4,2100.0,57.5074,57.907,57.5074,57.5152,2100.0
2016-02-01 09:45:00,73.12,73.13,72.7,72.78,1100.0,57.2958,57.3037,56.9667,57.0294,1100.0
2016-02-01 09:50:00,72.8,72.92,72.3,72.92,4058.0,57.0451,57.1391,56.6533,57.1391,4058.0
2016-02-01 09:55:00,72.78,73.13,72.78,72.85,6500.0,57.0294,57.3037,57.0294,57.0843,6500.0
2016-02-01 10:00:00,72.97,72.97,72.32,72.52,1900.0,57.1783,57.1783,56.669,56.8257,1900.0
2016-02-01 10:05:00,72.55,72.96,72.55,72.78,2206.0,56.8492,57.1705,56.8492,57.0294,2206.0
2016-02-01 10:10:00,72.77,73.25,72.77,73.0,2752.0,57.0216,57.3977,57.0216,57.2018,2752.0
2016-02-01 10:15:00,72.81,72.88,72.63,72.75,2600.0,57.0529,57.1078,56.9119,57.0059,2600.0
2016-02-01 10:20:00,72.88,73.12,72.79,73.0,2200.0,57.1078,57.2958,57.0372,57.2018,2200.0
2016-02-01 10:25:00,72.98,72.99,72.74,72.92,2800.0,57.1861,57.194,56.9981,57.1391,2800.0
2016-02-01 10:30:00,73.07,73.23,72.71,72.71,2600.0,57.2567,57.382,56.9746,56.9746,2600.0
2016-02-01 10:35:00,72.68,73.0,72.64,72.88,2300.0,56.9511,57.2018,56.9197,57.1078,2300.0
2016-02-01 10:40:00,72.8,73.13,72.8,73.13,1900.0,57.0451,57.3037,57.0451,57.3037,1900.0
2016-02-01 10:45:00,73.2,73.34,73.02,73.07,2465.0,57.3585,57.4682,57.2175,57.2567,2465.0
2016-02-01 10:50:00,73.02,73.02,72.87,73.0,6100.0,57.2175,57.2175,57.0999,57.2018,6100.0
2016-02-01 10:55:00,73.0,73.44,73.0,73.04,1300.0,57.2018,57.5466,57.2018,57.2331,1300.0
2016-02-01 11:00:00,73.1,73.1,72.99,73.02,500.0,57.2802,57.2802,57.194,57.2175,500.0
2016-02-01 11:05:00,73.08,73.22,73.08,73.13,900.0,57.2645,57.3742,57.2645,57.3037,900.0
2016-02-01 11:10:00,72.8,73.12,72.8,73.12,2100.0,57.0451,57.2958,57.0451,57.2958,2100.0
2016-02-01 11:15:00,73.22,73.22,72.83,72.92,1200.0,57.3742,57.3742,57.0686,57.1391,1200.0
2016-02-01 11:20:00,72.82,72.89,72.77,72.85,800.0,57.0608,57.1156,57.0216,57.0843,800.0
2016-02-01 11:25:00,73.04,73.04,72.84,72.9,4107.0,57.2331,57.2331,57.0764,57.1234,4107.0
2016-02-01 11:30:00,72.69,72.75,72.52,72.59,2200.0,56.9589,57.0059,56.8257,56.8805,2200.0
2016-02-01 11:35:00,72.79,72.97,72.79,72.83,900.0,57.0372,57.1783,57.0372,57.0686,900.0
2016-02-01 11:40:00,72.79,72.79,72.61,72.61,300.0,57.0372,57.0372,56.8962,56.8962,300.0
2016-02-01 11:45:00,72.36,72.39,72.14,72.31,1200.0,56.7003,56.7238,56.5279,56.6611,1200.0
2016-02-01 11:50:00,72.16,72.35,72.04,72.32,1800.0,56.5436,56.6925,56.4496,56.669,1800.0
2016-02-01 11:55:00,72.23,72.29,72.18,72.27,2000.0,56.5984,56.6455,56.5593,56.6298,2000.0
2016-02-01 12:00:00,72.22,72.37,72.12,72.12,1000.0,56.5906,56.7081,56.5122,56.5122,1000.0
2016-02-01 12:05:00,72.15,72.16,71.88,72.0,3600.0,56.5358,56.5436,56.3242,56.4182,3600.0
2016-02-01 12:10:00,71.98,72.25,71.96,72.21,1500.0,56.4025,56.6141,56.3869,56.5828,1500.0
2016-02-01 12:15:00,72.02,72.04,71.93,72.0,900.0,56.4339,56.4496,56.3634,56.4182,900.0
2016-02-01 12:20:00,71.88,71.88,71.59,71.59,1600.0,56.3242,56.3242,56.0969,56.0969,1600.0
2016-02-01 12:25:00,71.51,72.06,71.51,72.06,829.0,56.0343,56.4652,56.0343,56.4652,829.0
2016-02-01 12:30:00,72.08,72.08,71.85,71.9,1000.0,56.4809,56.4809,56.3007,56.3399,1000.0
2016-02-01 12:35:00,71.87,71.89,71.47,71.61,1700.0,56.3163,56.332,56.0029,56.1126,1700.0
2016-02-01 12:40:00,71.58,71.66,71.54,71.61,1300.0,56.0891,56.1518,56.0578,56.1126,1300.0
2016-02-01 12:45:00,71.62,71.65,71.58,71.64,2100.0,56.1205,56.144,56.0891,56.1361,2100.0
2016-02-01 12:50:00,71.59,71.59,71.45,71.47,1100.0,56.0969,56.0969,55.9872,56.0029,1100.0
2016-02-01 12:55:00,71.48,71.69,71.48,71.69,1900.0,56.0108,56.1753,56.0108,56.1753,1900.0
2016-02-01 13:00:00,71.73,72.1,71.71,72.0,2000.0,56.2066,56.4966,56.191,56.4182,2000.0
2016-02-01 13:05:00,72.0,72.13,71.95,72.13,1500.0,56.4182,56.5201,56.379,56.5201,1500.0
2016-02-01 13:10:00,72.08,72.08,71.94,72.04,1600.0,56.4809,56.4809,56.3712,56.4496,1600.0
2016-02-01 13:15:00,72.13,72.22,72.03,72.22,400.0,56.5201,56.5906,56.4417,56.5906,400.0
2016-02-01 13:20:00,72.55,72.63,72.55,72.56,1400.0,56.8492,56.9119,56.8492,56.857,1400.0
2016-02-01 13:25:00,72.52,72.63,72.47,72.58,1400.0,56.8257,56.9119,56.7865,56.8727,1400.0
2016-02-01 13:30:00,72.64,72.64,72.46,72.57,1100.0,56.9197,56.9197,56.7787,56.8649,1100.0
2016-02-01 13:35:00,72.53,72.53,72.38,72.47,1500.0,56.8335,56.8335,56.716,56.7865,1500.0
2016-02-01 13:40:00,72.35,72.43,72.31,72.43,900.0,56.6925,56.7552,56.6611,56.7552,900.0
2016-02-01 13:45:00,72.35,72.66,72.35,72.66,400.0,56.6925,56.9354,56.6925,56.9354,400.0
2016-02-01 13:50:00,72.7,72.73,72.66,72.73,1622.0,56.9667,56.9902,56.9354,56.9902,1622.0
2016-02-01 13:55:00,72.72,72.89,72.66,72.81,2300.0,56.9824,57.1156,56.9354,57.0529,2300.0
2016-02-01 14:00:00,72.86,72.86,72.66,72.81,1400.0,57.0921,57.0921,56.9354,57.0529,1400.0
2016-02-01 14:05:00,72.85,72.85,72.59,72.66,1800.0,57.0843,57.0843,56.8805,56.9354,1800.0
2016-02-01 14:10:00,72.67,72.81,72.66,72.76,800.0,56.9432,57.0529,56.9354,57.0137,800.0
2016-02-01 14:15:00,72.72,73.06,72.72,73.05,2800.0,56.9824,57.2488,56.9824,57.241,2800.0
2016-02-01 14:20:00,73.1,73.11,72.87,72.98,2500.0,57.2802,57.288,57.0999,57.1861,2500.0
2016-02-01 14:25:00,72.95,72.95,72.77,72.81,2283.0,57.1626,57.1626,57.0216,57.0529,2283.0
2016-02-01 14:30:00,72.86,72.99,72.86,72.94,1500.0,57.0921,57.194,57.0921,57.1548,1500.0
2016-02-01 14:35:00,73.0,73.0,72.82,72.95,4100.0,57.2018,57.2018,57.0608,57.1626,4100.0
2016-02-01 14:40:00,72.97,73.07,72.92,72.95,1600.0,57.1783,57.2567,57.1391,57.1626,1600.0
2016-02-01 14:45:00,72.89,72.93,72.71,72.72,1700.0,57.1156,57.147,56.9746,56.9824,1700.0
2016-02-01 14:50:00,72.76,72.87,72.76,72.8,3200.0,57.0137,57.0999,57.0137,57.0451,3200.0
2016-02-01 14:55:00,72.84,72.96,72.71,72.89,4100.0,57.0764,57.1705,56.9746,57.1156,4100.0
2016-02-01 15:00:00,72.84,72.9,72.69,72.69,4261.0,57.0764,57.1234,56.9589,56.9589,4261.0
2016-02-01 15:05:00,72.42,72.56,72.38,72.46,5100.0,56.7473,56.857,56.716,56.7787,5100.0
2016-02-01 15:10:00,72.54,72.54,72.2,72.2,3400.0,56.8414,56.8414,56.5749,56.5749,3400.0
2016-02-01 15:15:00,72.15,72.29,72.15,72.15,4956.0,56.5358,56.6455,56.5358,56.5358,4956.0
2016-02-01 15:20:00,72.17,72.24,72.09,72.15,10900.0,56.5514,56.6063,56.4887,56.5358,10900.0
2016-02-01 15:25:00,72.22,72.47,72.16,72.42,7000.0,56.5906,56.7865,56.5436,56.7473,7000.0
2016-02-01 15:30:00,72.47,72.64,72.39,72.61,4897.0,56.7865,56.9197,56.7238,56.8962,4897.0
2016-02-01 15:35:00,72.65,72.85,72.58,72.8,6200.0,56.9275,57.0843,56.8727,57.0451,6200.0
2016-02-01 15:40:00,72.77,72.98,72.7,72.98,4657.0,57.0216,57.1861,56.9667,57.1861,4657.0
2016-02-01 15:45:00,72.97,72.97,72.68,72.69,8500.0,57.1783,57.1783,56.9511,56.9589,8500.0
2016-02-01 15:50:00,72.76,72.87,72.64,72.64,5392.0,57.0137,57.0999,56.9197,56.9197,5392.0
2016-02-01 15:55:00,72.66,72.67,72.52,72.6,6877.0,56.9354,56.9432,56.8257,56.8884,6877.0
2016-02-02 09:30:00,70.71,70.75,70.41,70.66,2500.0,55.4074,55.4387,55.1723,55.3682,2500.0
2016-02-02 09:35:00,70.67,70.72,70.41,70.49,3285.0,55.376,55.4152,55.1723,55.235,3285.0
2016-02-02 09:40:00,70.52,70.77,70.5,70.77,1139.0,55.2585,55.4544,55.2428,55.4544,1139.0
2016-02-02 09:45:00,70.94,71.25,70.64,70.64,3262.0,55.5876,55.8305,55.3525,55.3525,3262.0
2016-02-02 09:50:00,70.41,70.46,70.32,70.32,2681.0,55.1723,55.2115,55.1018,55.1018,2681.0
2016-02-02 09:55:00,70.36,70.58,70.36,70.58,1200.0,55.1331,55.3055,55.1331,55.3055,1200.0
2016-02-02 10:00:00,70.96,71.34,70.76,71.34,1379.0,55.6033,55.901,55.4466,55.901,1379.0
2016-02-02 10:05:00,71.25,71.27,71.22,71.27,400.0,55.8305,55.8462,55.807,55.8462,400.0
2016-02-02 10:10:00,71.66,71.7,71.33,71.33,700.0,56.1518,56.1831,55.8932,55.8932,700.0
2016-02-02 10:15:00,71.24,71.24,71.07,71.07,800.0,55.8227,55.8227,55.6895,55.6895,800.0
2016-02-02 10:20:00,70.82,70.82,70.66,70.76,500.0,55.4936,55.4936,55.3682,55.4466,500.0
2016-02-02 10:25:00,70.86,71.17,70.86,71.09,1500.0,55.5249,55.7678,55.5249,55.7052,1500.0
2016-02-02 10:30:00,71.09,71.09,71.09,71.09,0.0,55.7052,55.7052,55.7052,55.7052,0.0
2016-02-02 10:35:00,71.19,71.44,71.19,71.44,1160.0,55.7835,55.9794,55.7835,55.9794,1160.0
2016-02-02 10:40:00,71.36,71.67,71.31,71.67,1225.0,55.9167,56.1596,55.8775,56.1596,1225.0
2016-02-02 10:45:00,71.61,71.81,71.61,71.65,1300.0,56.1126,56.2693,56.1126,56.144,1300.0
2016-02-02 10:50:00,71.74,71.9,71.69,71.69,1000.0,56.2145,56.3399,56.1753,56.1753,1000.0
2016-02-02 10:55:00,71.85,71.9,71.75,71.75,500.0,56.3007,56.3399,56.2223,56.2223,500.0
2016-02-02 11:00:00,71.7,71.9,71.64,71.78,600.0,56.1831,56.3399,56.1361,56.2458,600.0
2016-02-02 11:05:00,71.77,72.11,71.77,72.11,400.0,56.238,56.5044,56.238,56.5044,400.0
2016-02-02 11:10:00,72.28,72.77,72.18,72.77,1900.0,56.6376,57.0216,56.5593,57.0216,1900.0
2016-02-02 11:15:00,72.75,72.87,72.63,72.85,1700.0,57.0059,57.0999,56.9119,57.0843,1700.0
2016-02-02 11:20:00,72.75,72.99,72.75,72.99,1100.0,57.0059,57.194,57.0059,57.194,1100.0
2016-02-02 11:25:00,73.11,73.11,72.98,73.0,2800.0,57.288,57.288,57.1861,57.2018,2800.0
2016-02-02 11:30:00,72.94,72.99,72.9,72.9,500.0,57.1548,57.194,57.1234,57.1234,500.0
2016-02-02 11:35:00,72.85,72.95,72.85,72.95,4100.0,57.0843,57.1626,57.0843,57.1626,4100.0
2016-02-02 11:40:00,72.94,73.03,72.87,72.87,1223.0,57.1548,57.2253,57.0999,57.0999,1223.0
2016-02-02 11:45:00,72.86,72.86,72.49,72.49,1500.0,57.0921,57.0921,56.8022,56.8022,1500.0
2016-02-02 11:50:00,72.37,72.47,72.34,72.42,1308.0,56.7081,56.7865,56.6846,56.7473,1308.0
2016-02-02 11:55:00,72.41,72.41,72.26,72.34,800.0,56.7395,56.7395,56.6219,56.6846,800.0
2016-02-02 12:00:00,72.39,72.42,72.32,72.32,600.0,56.7238,56.7473,56.669,56.669,600.0
2016-02-02 12:05:00,72.11,72.11,72.11,72.11,100.0,56.5044,56.5044,56.5044,56.5044,100.0
2016-02-02 12:10:00,71.99,72.07,71.99,72.07,200.0,56.4104,56.4731,56.4104,56.4731,200.0
2016-02-02 12:15:00,71.9,72.01,71.9,72.01,409.0,56.3399,56.4261,56.3399,56.4261,409.0
2016-02-02 12:20:00,72.12,72.43,72.12,72.43,1200.0,56.5122,56.7552,56.5122,56.7552,1200.0
2016-02-02 12:25:00,72.45,72.45,72.36,72.36,622.0,56.7708,56.7708,56.7003,56.7003,622.0
2016-02-02 12:30:00,72.44,72.44,72.27,72.28,1600.0,56.763,56.763,56.6298,56.6376,1600.0
2016-02-02 12:35:00,72.2,72.43,72.13,72.33,2700.0,56.5749,56.7552,56.5201,56.6768,2700.0
2016-02-02 12:40:00,72.26,72.36,72.2,72.32,1100.0,56.6219,56.7003,56.5749,56.669,1100.0
2016-02-02 12:45:00,72.28,72.35,72.12,72.13,2548.0,56.6376,56.6925,56.5122,56.5201,2548.0
2016-02-02 12:50:00,72.07,72.08,71.95,71.95,1100.0,56.4731,56.4809,56.379,56.379,1100.0
2016-02-02 12:55:00,71.88,71.98,71.7,71.98,1400.0,56.3242,56.4025,56.1831,56.4025,1400.0
2016-02-02 13:00:00,72.06,72.06,71.61,71.61,800.0,56.4652,56.4652,56.1126,56.1126,800.0
2016-02-02 13:05:00,71.33,71.4,71.33,71.4,1000.0,55.8932,55.9481,55.8932,55.9481,1000.0
2016-02-02 13:10:00,71.42,71.5,71.24,71.24,2500.0,55.9637,56.0264,55.8227,55.8227,2500.0
2016-02-02 13:15:00,71.21,71.34,71.16,71.34,2100.0,55.7992,55.901,55.76,55.901,2100.0
2016-02-02 13:20:00,71.2,71.23,71.01,71.15,2100.0,55.7913,55.8149,55.6425,55.7522,2100.0
2016-02-02 13:25:00,71.17,71.56,71.17,71.44,1500.0,55.7678,56.0734,55.7678,55.9794,1500.0
2016-02-02 13:30:00,71.34,71.34,71.2,71.2,200.0,55.901,55.901,55.7913,55.7913,200.0
2016-02-02 13:35:00,71.08,71.08,70.96,70.96,500.0,55.6973,55.6973,55.6033,55.6033,500.0
2016-02-02 13:40:00,70.96,71.05,70.94,71.01,1700.0,55.6033,55.6738,55.5876,55.6425,1700.0
2016-02-02 13:45:00,70.87,70.87,70.78,70.82,1400.0,55.5328,55.5328,55.4622,55.4936,1400.0
2016-02-02 13:50:00,70.79,70.79,70.68,70.68,700.0,55.4701,55.4701,55.3839,55.3839,700.0
2016-02-02 13:55:00,70.7,70.97,70.62,70.69,2000.0,55.3996,55.6111,55.3369,55.3917,2000.0
2016-02-02 14:00:00,70.69,70.94,70.69,70.72,1800.0,55.3917,55.5876,55.3917,55.4152,1800.0
2016-02-02 14:05:00,70.73,71.05,70.73,70.94,2000.0,55.4231,55.6738,55.4231,55.5876,2000.0
2016-02-02 14:10:00,70.77,70.91,70.73,70.91,1000.0,55.4544,55.5641,55.4231,55.5641,1000.0
2016-02-02 14:15:00,70.95,70.95,70.8,70.8,2100.0,55.5955,55.5955,55.4779,55.4779,2100.0
2016-02-02 14:20:00,70.85,70.88,70.62,70.73,1700.0,55.5171,55.5406,55.3369,55.4231,1700.0
2016-02-02 14:25:00,70.83,70.95,70.82,70.82,900.0,55.5014,55.5955,55.4936,55.4936,900.0
2016-02-02 14:30:00,70.9,70.9,70.76,70.89,1100.0,55.5563,55.5563,55.4466,55.5484,1100.0
2016-02-02 14:35:00,70.93,71.02,70.89,71.02,3695.0,55.5798,55.6503,55.5484,55.6503,3695.0
2016-02-02 14:40:00,71.03,71.24,71.03,71.24,1000.0,55.6581,55.8227,55.6581,55.8227,1000.0
2016-02-02 14:45:00,71.16,71.23,71.16,71.22,400.0,55.76,55.8149,55.76,55.807,400.0
2016-02-02 14:50:00,71.21,71.31,71.08,71.08,1100.0,55.7992,55.8775,55.6973,55.6973,1100.0
2016-02-02 14:55:00,71.03,71.03,70.95,70.95,200.0,55.6581,55.6581,55.5955,55.5955,200.0
2016-02-02 15:00:00,70.98,71.08,70.95,71.08,1200.0,55.619,55.6973,55.5955,55.6973,1200.0
2016-02-02 15:05:00,71.1,71.11,70.89,70.89,1400.0,55.713,55.7208,55.5484,55.5484,1400.0
2016-02-02 15:10:00,70.89,70.93,70.74,70.93,919.0,55.5484,55.5798,55.4309,55.5798,919.0
2016-02-02 15:15:00,70.98,71.02,70.86,70.94,900.0,55.619,55.6503,55.5249,55.5876,900.0
2016-02-02 15:20:00,70.88,70.88,70.7,70.81,1500.0,55.5406,55.5406,55.3996,55.4857,1500.0
2016-02-02 15:25:00,70.83,71.2,70.83,71.2,2700.0,55.5014,55.7913,55.5014,55.7913,2700.0
2016-02-02 15:30:00,71.2,71.42,71.2,71.35,2000.0,55.7913,55.9637,55.7913,55.9089,2000.0
2016-02-02 15:35:00,71.27,71.35,71.15,71.19,3800.0,55.8462,55.9089,55.7522,55.7835,3800.0
2016-02-02 15:40:00,71.2,71.42,71.2,71.36,2200.0,55.7913,55.9637,55.7913,55.9167,2200.0
2016-02-02 15:45:00,71.29,71.31,71.05,71.2,3200.0,55.8619,55.8775,55.6738,55.7913,3200.0
2016-02-02 15:50:00,71.26,71.39,71.14,71.24,5799.0,55.8384,55.9402,55.7443,55.8227,5799.0
2016-02-02 15:55:00,71.16,71.28,71.12,71.28,4328.0,55.76,55.854,55.7287,55.854,4328.0
2016-02-03 09:30:00,73.35,73.35,72.96,72.96,300.0,57.4761,57.4761,57.1705,57.1705,300.0
2016-02-03 09:35:00,72.12,72.12,72.12,72.12,100.0,56.5122,56.5122,56.5122,56.5122,100.0
2016-02-03 09:40:00,72.12,72.12,72.12,72.12,0.0,56.5122,56.5122,56.5122,56.5122,0.0
2016-02-03 09:45:00,71.69,71.73,71.41,71.5,2520.0,56.1753,56.2066,55.9559,56.0264,2520.0
2016-02-03 09:50:00,71.58,71.8,71.47,71.52,2900.0,56.0891,56.2615,56.0029,56.0421,2900.0
2016-02-03 09:55:00,71.52,71.52,71.52,71.52,0.0,56.0421,56.0421,56.0421,56.0421,0.0
2016-02-03 10:00:00,71.3,71.38,71.19,71.2,800.0,55.8697,55.9324,55.7835,55.7913,800.0
2016-02-03 10:05:00,71.36,71.36,71.28,71.28,300.0,55.9167,55.9167,55.854,55.854,300.0
2016-02-03 10:10:00,71.07,71.07,71.03,71.03,200.0,55.6895,55.6895,55.6581,55.6581,200.0
2016-02-03 10:15:00,70.61,70.85,70.56,70.75,2200.0,55.329,55.5171,55.2899,55.4387,2200.0
2016-02-03 10:20:00,71.18,71.45,71.18,71.45,700.0,55.7757,55.9872,55.7757,55.9872,700.0
2016-02-03 10:25:00,71.3,71.3,70.77,70.91,1592.0,55.8697,55.8697,55.4544,55.5641,1592.0
2016-02-03 10:30:00,70.35,70.4,70.05,70.3,2364.0,55.1253,55.1645,54.8902,55.0861,2364.0
2016-02-03 10:35:00,70.52,71.03,70.52,71.03,700.0,55.2585,55.6581,55.2585,55.6581,700.0
2016-02-03 10:40:00,71.0,71.4,71.0,71.34,1400.0,55.6346,55.9481,55.6346,55.901,1400.0
2016-02-03 10:45:00,71.42,72.05,71.41,72.05,2100.0,55.9637,56.4574,55.9559,56.4574,2100.0
2016-02-03 10:50:00,72.18,72.2,71.99,71.99,1200.0,56.5593,56.5749,56.4104,56.4104,1200.0
2016-02-03 10:55:00,72.06,72.29,72.06,72.29,200.0,56.4652,56.6455,56.4652,56.6455,200.0
2016-02-03 11:00:00,72.94,72.94,72.31,72.31,200.0,57.1548,57.1548,56.6611,56.6611,200.0
2016-02-03 11:05:00,72.31,72.32,72.12,72.14,1400.0,56.6611,56.669,56.5122,56.5279,1400.0
2016-02-03 11:10:00,72.28,72.28,71.97,72.2,1400.0,56.6376,56.6376,56.3947,56.5749,1400.0
2016-02-03 11:15:00,72.28,72.38,72.23,72.38,500.0,56.6376,56.716,56.5984,56.716,500.0
2016-02-03 11:20:00,72.79,73.02,72.79,73.02,400.0,57.0372,57.2175,57.0372,57.2175,400.0
2016-02-03 11:25:00,73.14,73.14,72.84,72.84,1000.0,57.3115,57.3115,57.0764,57.0764,1000.0
2016-02-03 11:30:00,72.91,73.02,72.91,73.01,800.0,57.1313,57.2175,57.1313,57.2096,800.0
2016-02-03 11:35:00,72.88,73.03,72.56,72.97,2190.0,57.1078,57.2253,56.857,57.1783,2190.0
2016-02-03 11:40:00,73.16,73.3,73.16,73.3,200.0,57.3272,57.4369,57.3272,57.4369,200.0
2016-02-03 11:45:00,73.12,73.54,73.1,73.54,2400.0,57.2958,57.6249,57.2802,57.6249,2400.0
2016-02-03 11:50:00,73.55,73.62,72.79,72.79,3131.0,57.6328,57.6876,57.0372,57.0372,3131.0
2016-02-03 11:55:00,72.86,73.62,72.86,73.62,3100.0,57.0921,57.6876,57.0921,57.6876,3100.0
2016-02-03 12:00:00,73.69,73.83,73.55,73.76,2883.0,57.7425,57.8522,57.6328,57.7973,2883.0
2016-02-03 12:05:00,73.79,74.17,73.76,74.15,2814.0,57.8208,58.1186,57.7973,58.1029,2814.0
2016-02-03 12:10:00,74.06,74.06,73.76,73.9,1617.0,58.0324,58.0324,57.7973,57.907,1617.0
2016-02-03 12:15:00,73.92,73.92,73.73,73.73,900.0,57.9227,57.9227,57.7738,57.7738,900.0
2016-02-03 12:20:00,73.79,73.84,73.66,73.66,957.0,57.8208,57.86,57.719,57.719,957.0
2016-02-03 12:25:00,73.59,73.6,73.52,73.59,600.0,57.6641,57.672,57.6093,57.6641,600.0
2016-02-03 12:30:00,73.36,73.44,73.04,73.04,900.0,57.4839,57.5466,57.2331,57.2331,900.0
2016-02-03 12:35:00,73.04,73.04,73.04,73.04,0.0,57.2331,57.2331,57.2331,57.2331,0.0
2016-02-03 12:40:00,72.91,73.19,72.84,73.19,3399.0,57.1313,57.3507,57.0764,57.3507,3399.0
2016-02-03 12:45:00,73.2,73.57,73.18,73.56,1500.0,57.3585,57.6484,57.3428,57.6406,1500.0
2016-02-03 12:50:00,73.67,74.0,73.67,74.0,1000.0,57.7268,57.9854,57.7268,57.9854,1000.0
2016-02-03 12:55:00,74.14,74.14,74.12,74.12,300.0,58.0951,58.0951,58.0794,58.0794,300.0
2016-02-03 13:00:00,74.02,74.48,73.97,74.48,2700.0,58.0011,58.3615,57.9619,58.3615,2700.0
2016-02-03 13:05:00,74.48,74.48,74.08,74.2,1200.0,58.3615,58.3615,58.0481,58.1421,1200.0
2016-02-03 13:10:00,73.98,74.09,73.87,73.87,2400.0,57.9697,58.0559,57.8835,57.8835,2400.0
2016-02-03 13:15:00,73.89,73.98,73.89,73.92,400.0,57.8992,57.9697,57.8992,57.9227,400.0
2016-02-03 13:20:00,73.93,73.94,73.9,73.92,400.0,57.9305,57.9384,57.907,57.9227,400.0
2016-02-03 13:25:00,73.9,73.97,73.85,73.85,1400.0,57.907,57.9619,57.8679,57.8679,1400.0
2016-02-03 13:30:00,73.81,73.85,73.55,73.57,1700.0,57.8365,57.8679,57.6328,57.6484,1700.0
2016-02-03 13:35:00,73.4,73.56,73.4,73.52,600.0,57.5152,57.6406,57.5152,57.6093,600.0
2016-02-03 13:40:00,73.51,73.59,73.46,73.46,720.0,57.6014,57.6641,57.5623,57.5623,720.0
2016-02-03 13:45:00,73.41,73.53,73.41,73.48,600.0,57.5231,57.6171,57.5231,57.5779,600.0
2016-02-03 13:50:00,73.52,73.56,73.47,73.56,300.0,57.6093,57.6406,57.5701,57.6406,300.0
2016-02-03 13:55:00,73.35,73.38,73.23,73.23,500.0,57.4761,57.4996,57.382,57.382,500.0
2016-02-03 14:00:00,73.43,73.43,73.31,73.31,300.0,57.5387,57.5387,57.4447,57.4447,300.0
2016-02-03 14:05:00,73.3,73.54,73.23,73.4,1590.0,57.4369,57.6249,57.382,57.5152,1590.0
2016-02-03 14:10:00,73.46,73.7,73.46,73.66,800.0,57.5623,57.7503,57.5623,57.719,800.0
2016-02-03 14:15:00,73.5,73.51,73.5,73.51,400.0,57.5936,57.6014,57.5936,57.6014,400.0
2016-02-03 14:20:00,73.56,73.85,73.56,73.85,2200.0,57.6406,57.8679,57.6406,57.8679,2200.0
2016-02-03 14:25:00,73.96,74.1,73.9,74.1,1451.0,57.954,58.0637,57.907,58.0637,1451.0
2016-02-03 14:30:00,74.11,74.11,73.89,73.96,700.0,58.0716,58.0716,57.8992,57.954,700.0
2016-02-03 14:35:00,74.01,74.08,73.79,73.85,1100.0,57.9932,58.0481,57.8208,57.8679,1100.0
2016-02-03 14:40:00,73.79,73.79,73.68,73.7,700.0,57.8208,57.8208,57.7346,57.7503,700.0
2016-02-03 14:45:00,73.68,73.85,73.64,73.64,2200.0,57.7346,57.8679,57.7033,57.7033,2200.0
2016-02-03 14:50:00,73.63,73.65,73.44,73.44,900.0,57.6955,57.7111,57.5466,57.5466,900.0
2016-02-03 14:55:00,73.52,73.74,73.5,73.74,1545.0,57.6093,57.7817,57.5936,57.7817,1545.0
2016-02-03 15:00:00,73.8,73.8,73.59,73.59,1155.0,57.8287,57.8287,57.6641,57.6641,1155.0
2016-02-03 15:05:00,73.64,73.82,73.62,73.79,1404.0,57.7033,57.8443,57.6876,57.8208,1404.0
2016-02-03 15:10:00,73.82,74.01,73.82,73.94,1300.0,57.8443,57.9932,57.8443,57.9384,1300.0
2016-02-03 15:15:00,73.94,73.94,73.85,73.86,800.0,57.9384,57.9384,57.8679,57.8757,800.0
2016-02-03 15:20:00,73.81,73.87,73.59,73.87,2995.0,57.8365,57.8835,57.6641,57.8835,2995.0
2016-02-03 15:25:00,73.91,74.08,73.66,73.72,2100.0,57.9149,58.0481,57.719,57.766,2100.0
2016-02-03 15:30:00,73.62,73.91,73.62,73.91,1300.0,57.6876,57.9149,57.6876,57.9149,1300.0
2016-02-03 15:35:00,73.95,73.96,73.79,73.94,2000.0,57.9462,57.954,57.8208,57.9384,2000.0
2016-02-03 15:40:00,74.0,74.2,73.95,74.2,903.0,57.9854,58.1421,57.9462,58.1421,903.0
2016-02-03 15:45:00,74.21,74.26,74.13,74.17,2400.0,58.1499,58.1891,58.0873,58.1186,2400.0
2016-02-03 15:50:00,74.15,74.92,74.15,74.92,3800.0,58.1029,58.7063,58.1029,58.7063,3800.0
2016-02-03 15:55:00,74.81,74.98,74.74,74.94,6628.0,58.6201,58.7533,58.5652,58.722,6628.0
2016-02-04 09:30:00,75.73,76.41,75.73,76.41,300.0,59.341,59.8738,59.341,59.8738,300.0
2016-02-04 09:35:00,76.35,76.35,75.2,75.2,1400.0,59.8268,59.8268,58.9257,58.9257,1400.0
2016-02-04 09:40:00,75.29,75.43,74.86,74.86,930.0,58.9962,59.1059,58.6593,58.6593,930.0
2016-02-04 09:45:00,74.87,75.16,74.87,75.16,300.0,58.6671,58.8943,58.6671,58.8943,300.0
2016-02-04 09:50:00,75.32,75.49,75.11,75.45,3100.0,59.0197,59.1529,58.8552,59.1216,3100.0
2016-02-04 09:55:00,75.44,75.75,75.44,75.75,1100.0,59.1138,59.3567,59.1138,59.3567,1100.0
2016-02-04 10:00:00,75.78,75.78,75.18,75.63,3020.0,59.3802,59.3802,58.91,59.2626,3020.0
2016-02-04 10:05:00,75.58,75.82,75.55,75.66,3800.0,59.2235,59.4115,59.1999,59.2861,3800.0
2016-02-04 10:10:00,75.54,75.54,75.08,75.08,3214.0,59.1921,59.1921,58.8317,58.8317,3214.0
2016-02-04 10:15:00,74.99,75.5,74.89,75.48,3800.0,58.7611,59.1608,58.6828,59.1451,3800.0
2016-02-04 10:20:00,75.5,75.5,75.3,75.3,700.0,59.1608,59.1608,59.0041,59.0041,700.0
2016-02-04 10:25:00,75.42,75.51,75.42,75.51,700.0,59.0981,59.1686,59.0981,59.1686,700.0
2016-02-04 10:30:00,75.55,75.55,75.19,75.19,3013.0,59.1999,59.1999,58.9179,58.9179,3013.0
2016-02-04 10:35:00,75.2,75.23,74.92,75.13,1500.0,58.9257,58.9492,58.7063,58.8708,1500.0
2016-02-04 10:40:00,75.25,75.25,75.07,75.15,1900.0,58.9649,58.9649,58.8238,58.8865,1900.0
2016-02-04 10:45:00,75.11,75.11,74.7,74.9,4400.0,58.8552,58.8552,58.5339,58.6906,4400.0
2016-02-04 10:50:00,74.99,75.0,74.55,74.55,1400.0,58.7611,58.769,58.4164,58.4164,1400.0
2016-02-04 10:55:00,74.56,74.56,74.17,74.31,1300.0,58.4242,58.4242,58.1186,58.2283,1300.0
2016-02-04 11:00:00,74.54,74.54,73.71,73.81,1300.0,58.4085,58.4085,57.7581,57.8365,1300.0
2016-02-04 11:05:00,73.74,74.22,73.64,74.22,2600.0,57.7817,58.1578,57.7033,58.1578,2600.0
2016-02-04 11:10:00,74.11,74.42,73.58,73.58,5700.0,58.0716,58.3145,57.6563,57.6563,5700.0
2016-02-04 11:15:00,73.55,73.69,73.25,73.47,6332.0,57.6328,57.7425,57.3977,57.5701,6332.0
2016-02-04 11:20:00,73.42,73.67,73.42,73.64,5324.0,57.5309,57.7268,57.5309,57.7033,5324.0
2016-02-04 11:25:00,73.62,73.62,73.0,73.0,3400.0,57.6876,57.6876,57.2018,57.2018,3400.0
2016-02-04 11:30:00,72.84,72.84,71.8,71.97,5542.0,57.0764,57.0764,56.2615,56.3947,5542.0
2016-02-04 11:35:00,72.38,72.71,72.38,72.71,500.0,56.716,56.9746,56.716,56.9746,500.0
2016-02-04 11:40:00,72.69,72.99,72.56,72.56,2100.0,56.9589,57.194,56.857,56.857,2100.0
2016-02-04 11:45:00,72.18,72.49,72.17,72.49,750.0,56.5593,56.8022,56.5514,56.8022,750.0
2016-02-04 11:50:00,72.7,73.11,72.7,72.97,800.0,56.9667,57.288,56.9667,57.1783,800.0
2016-02-04 11:55:00,73.04,73.43,73.04,73.32,1700.0,57.2331,57.5387,57.2331,57.4525,1700.0
2016-02-04 12:00:00,73.23,73.61,73.16,73.58,1600.0,57.382,57.6798,57.3272,57.6563,1600.0
2016-02-04 12:05:00,73.43,73.59,73.36,73.47,2003.0,57.5387,57.6641,57.4839,57.5701,2003.0
2016-02-04 12:10:00,73.2,73.26,73.18,73.26,600.0,57.3585,57.4055,57.3428,57.4055,600.0
2016-02-04 12:15:00,72.9,72.98,72.85,72.98,400.0,57.1234,57.1861,57.0843,57.1861,400.0
2016-02-04 12:20:00,73.05,73.14,72.74,72.74,2828.0,57.241,57.3115,56.9981,56.9981,2828.0
2016-02-04 12:25:00,72.75,72.95,72.62,72.95,2558.0,57.0059,57.1626,56.904,57.1626,2558.0
2016-02-04 12:30:00,72.99,73.04,72.8,73.04,2299.0,57.194,57.2331,57.0451,57.2331,2299.0
2016-02-04 12:35:00,73.07,73.55,73.07,73.38,1600.0,57.2567,57.6328,57.2567,57.4996,1600.0
2016-02-04 12:40:00,73.4,73.47,72.98,73.19,1700.0,57.5152,57.5701,57.1861,57.3507,1700.0
2016-02-04 12:45:00,73.22,73.22,72.98,73.18,1900.0,57.3742,57.3742,57.1861,57.3428,1900.0
2016-02-04 12:50:00,73.41,73.41,72.98,72.98,3400.0,57.5231,57.5231,57.1861,57.1861,3400.0
2016-02-04 12:55:00,73.03,73.08,72.91,72.91,1600.0,57.2253,57.2645,57.1313,57.1313,1600.0
2016-02-04 13:00:00,72.91,73.07,72.91,72.94,2100.0,57.1313,57.2567,57.1313,57.1548,2100.0
2016-02-04 13:05:00,73.03,73.18,72.98,73.04,3115.0,57.2253,57.3428,57.1861,57.2331,3115.0
2016-02-04 13:10:00,72.99,73.2,72.58,72.58,2880.0,57.194,57.3585,56.8727,56.8727,2880.0
2016-02-04 13:15:00,72.65,72.99,72.65,72.8,4113.0,56.9275,57.194,56.9275,57.0451,4113.0
2016-02-04 13:20:00,72.84,73.0,72.79,72.87,1900.0,57.0764,57.2018,57.0372,57.0999,1900.0
2016-02-04 13:25:00,72.85,73.08,72.71,73.05,1502.0,57.0843,57.2645,56.9746,57.241,1502.0
2016-02-04 13:30:00,73.07,73.36,73.07,73.21,800.0,57.2567,57.4839,57.2567,57.3664,800.0
2016-02-04 13:35:00,73.46,73.46,73.13,73.13,1247.0,57.5623,57.5623,57.3037,57.3037,1247.0
2016-02-04 13:40:00,73.13,73.41,73.08,73.32,1500.0,57.3037,57.5231,57.2645,57.4525,1500.0
2016-02-04 13:45:00,73.4,73.41,73.11,73.11,3603.0,57.5152,57.5231,57.288,57.288,3603.0
2016-02-04 13:50:00,73.09,73.12,72.8,73.12,3223.0,57.2723,57.2958,57.0451,57.2958,3223.0
2016-02-04 13:55:00,73.06,73.58,73.01,73.58,4289.0,57.2488,57.6563,57.2096,57.6563,4289.0
2016-02-04 14:00:00,73.5,73.64,73.36,73.54,5359.0,57.5936,57.7033,57.4839,57.6249,5359.0
2016-02-04 14:05:00,73.53,73.67,73.5,73.5,2300.0,57.6171,57.7268,57.5936,57.5936,2300.0
2016-02-04 14:10:00,73.58,73.63,73.32,73.48,3720.0,57.6563,57.6955,57.4525,57.5779,3720.0
2016-02-04 14:15:00,73.49,73.53,73.04,73.07,5150.0,57.5858,57.6171,57.2331,57.2567,5150.0
2016-02-04 14:20:00,73.14,73.18,72.97,73.04,2307.0,57.3115,57.3428,57.1783,57.2331,2307.0
2016-02-04 14:25:00,73.15,73.19,73.02,73.13,2400.0,57.3193,57.3507,57.2175,57.3037,2400.0
2016-02-04 14:30:00,73.1,73.17,72.84,72.84,1900.0,57.2802,57.335,57.0764,57.0764,1900.0
2016-02-04 14:35:00,72.83,72.83,72.4,72.4,999.0,57.0686,57.0686,56.7317,56.7317,999.0
2016-02-04 14:40:00,72.18,72.21,72.1,72.12,1300.0,56.5593,56.5828,56.4966,56.5122,1300.0
2016-02-04 14:45:00,71.96,72.24,71.7,72.24,2493.0,56.3869,56.6063,56.1831,56.6063,2493.0
2016-02-04 14:50:00,72.35,72.47,72.34,72.37,1100.0,56.6925,56.7865,56.6846,56.7081,1100.0
2016-02-04 14:55:00,72.4,72.64,72.4,72.61,800.0,56.7317,56.9197,56.7317,56.8962,800.0
2016-02-04 15:00:00,72.68,72.68,72.42,72.44,3000.0,56.9511,56.9511,56.7473,56.763,3000.0
2016-02-04 15:05:00,72.33,72.41,72.24,72.33,2905.0,56.6768,56.7395,56.6063,56.6768,2905.0
2016-02-04 15:10:00,72.33,72.44,72.27,72.44,1300.0,56.6768,56.763,56.6298,56.763,1300.0
2016-02-04 15:15:00,72.71,72.71,72.28,72.29,1100.0,56.9746,56.9746,56.6376,56.6455,1100.0
2016-02-04 15:20:00,72.27,72.27,72.04,72.2,1600.0,56.6298,56.6298,56.4496,56.5749,1600.0
2016-02-04 15:25:00,72.16,72.25,72.06,72.15,1500.0,56.5436,56.6141,56.4652,56.5358,1500.0
2016-02-04 15:30:00,72.17,72.4,72.03,72.12,2600.0,56.5514,56.7317,56.4417,56.5122,2600.0
2016-02-04 15:35:00,72.08,72.21,72.03,72.15,2500.0,56.4809,56.5828,56.4417,56.5358,2500.0
2016-02-04 15:40:00,72.07,72.3,72.04,72.26,3800.0,56.4731,56.6533,56.4496,56.6219,3800.0
2016-02-04 15:45:00,72.31,72.38,72.17,72.36,4700.0,56.6611,56.716,56.5514,56.7003,4700.0
2016-02-04 15:50:00,72.42,72.47,72.21,72.33,5700.0,56.7473,56.7865,56.5828,56.6768,5700.0
2016-02-04 15:55:00,72.35,72.37,72.01,72.01,7743.0,56.6925,56.7081,56.4261,56.4261,7743.0
2016-02-05 09:30:00,70.98,71.02,69.59,69.68,700.0,55.619,55.6503,54.5298,54.6003,700.0
2016-02-05 09:35:00,69.74,69.88,69.54,69.88,2960.0,54.6473,54.757,54.4906,54.757,2960.0
2016-02-05 09:40:00,69.83,70.16,69.61,69.63,3200.0,54.7178,54.9764,54.5454,54.5611,3200.0
2016-02-05 09:45:00,69.63,69.84,69.46,69.77,2582.0,54.5611,54.7257,54.4279,54.6708,2582.0
2016-02-05 09:50:00,69.77,70.19,69.52,70.12,2700.0,54.6708,54.9999,54.4749,54.9451,2700.0
2016-02-05 09:55:00,69.93,70.59,69.62,70.28,3295.0,54.7962,55.3134,54.5533,55.0704,3295.0
2016-02-05 10:00:00,70.53,70.63,70.02,70.58,2909.0,55.2663,55.3447,54.8667,55.3055,2909.0
2016-02-05 10:05:00,70.59,70.64,70.06,70.06,1700.0,55.3134,55.3525,54.8981,54.8981,1700.0
2016-02-05 10:10:00,69.85,70.65,69.82,70.65,1960.0,54.7335,55.3604,54.71,55.3604,1960.0
2016-02-05 10:15:00,70.35,70.35,69.91,69.95,1642.0,55.1253,55.1253,54.7805,54.8119,1642.0
2016-02-05 10:20:00,69.85,70.06,69.61,69.72,1600.0,54.7335,54.8981,54.5454,54.6316,1600.0
2016-02-05 10:25:00,69.87,69.93,69.87,69.88,1600.0,54.7492,54.7962,54.7492,54.757,1600.0
2016-02-05 10:30:00,69.55,69.71,69.41,69.71,2734.0,54.4984,54.6238,54.3887,54.6238,2734.0
2016-02-05 10:35:00,69.68,70.12,69.67,69.7,400.0,54.6003,54.9451,54.5925,54.616,400.0
2016-02-05 10:40:00,69.79,70.21,69.74,70.21,800.0,54.6865,55.0156,54.6473,55.0156,800.0
2016-02-05 10:45:00,70.2,70.21,69.52,69.52,1700.0,55.0078,55.0156,54.4749,54.4749,1700.0
2016-02-05 10:50:00,69.59,69.88,69.49,69.82,1206.0,54.5298,54.757,54.4514,54.71,1206.0
2016-02-05 10:55:00,70.01,70.01,69.95,69.95,400.0,54.8589,54.8589,54.8119,54.8119,400.0
2016-02-05 11:00:00,69.67,69.67,69.23,69.23,900.0,54.5925,54.5925,54.2477,54.2477,900.0
2016-02-05 11:05:00,69.19,69.19,68.88,68.88,300.0,54.2163,54.2163,53.9734,53.9734,300.0
2016-02-05 11:10:00,68.89,69.37,68.89,69.37,900.0,53.9813,54.3574,53.9813,54.3574,900.0
2016-02-05 11:15:00,69.26,69.26,68.84,68.92,1502.0,54.2712,54.2712,53.9421,54.0048,1502.0
2016-02-05 11:20:00,68.84,68.85,68.58,68.58,400.0,53.9421,53.9499,53.7384,53.7384,400.0
2016-02-05 11:25:00,68.33,68.59,68.33,68.53,879.0,53.5425,53.7462,53.5425,53.6992,879.0
2016-02-05 11:30:00,68.8,68.91,68.68,68.79,800.0,53.9107,53.9969,53.8167,53.9029,800.0
2016-02-05 11:35:00,68.82,69.24,68.79,69.16,1400.0,53.9264,54.2555,53.9029,54.1928,1400.0
2016-02-05 11:40:00,69.01,69.01,68.74,68.74,400.0,54.0753,54.0753,53.8637,53.8637,400.0
2016-02-05 11:45:00,68.67,68.84,68.66,68.84,500.0,53.8089,53.9421,53.801,53.9421,500.0
2016-02-05 11:50:00,68.95,69.11,68.95,69.11,700.0,54.0283,54.1537,54.0283,54.1537,700.0
2016-02-05 11:55:00,69.16,69.51,69.16,69.51,900.0,54.1928,54.4671,54.1928,54.4671,900.0
2016-02-05 12:00:00,69.58,69.63,69.56,69.56,808.0,54.5219,54.5611,54.5063,54.5063,808.0
2016-02-05 12:05:00,69.65,69.68,69.44,69.58,3920.0,54.5768,54.6003,54.4122,54.5219,3920.0
2016-02-05 12:10:00,69.61,69.66,69.39,69.46,3214.0,54.5454,54.5846,54.3731,54.4279,3214.0
2016-02-05 12:15:00,69.46,69.57,69.22,69.34,3200.0,54.4279,54.5141,54.2398,54.3339,3200.0
2016-02-05 12:20:00,69.31,69.33,69.02,69.08,1900.0,54.3104,54.326,54.0831,54.1301,1900.0
2016-02-05 12:25:00,69.04,69.1,68.75,68.75,1800.0,54.0988,54.1458,53.8716,53.8716,1800.0
2016-02-05 12:30:00,68.8,68.85,68.49,68.49,1300.0,53.9107,53.9499,53.6678,53.6678,1300.0
2016-02-05 12:35:00,68.5,68.5,68.21,68.37,2900.0,53.6757,53.6757,53.4484,53.5738,2900.0
2016-02-05 12:40:00,68.28,68.3,68.05,68.05,1001.0,53.5033,53.5189,53.323,53.323,1001.0
2016-02-05 12:45:00,68.11,68.18,68.06,68.15,3257.0,53.3701,53.4249,53.3309,53.4014,3257.0
2016-02-05 12:50:00,68.04,68.08,67.73,67.76,1200.0,53.3152,53.3466,53.0723,53.0958,1200.0
2016-02-05 12:55:00,67.71,67.81,67.6,67.71,1700.0,53.0566,53.135,52.9704,53.0566,1700.0
2016-02-05 13:00:00,67.72,68.16,67.72,68.09,4200.0,53.0645,53.4092,53.0645,53.3544,4200.0
2016-02-05 13:05:00,68.06,68.19,68.01,68.03,3380.0,53.3309,53.4328,53.2917,53.3074,3380.0
2016-02-05 13:10:00,67.83,67.83,67.46,67.46,3200.0,53.1507,53.1507,52.8607,52.8607,3200.0
2016-02-05 13:15:00,67.39,67.64,67.28,67.28,4000.0,52.8059,53.0018,52.7197,52.7197,4000.0
2016-02-05 13:20:00,67.33,67.56,67.31,67.38,2100.0,52.7589,52.9391,52.7432,52.798,2100.0
2016-02-05 13:25:00,67.38,67.49,67.38,67.49,1700.0,52.798,52.8842,52.798,52.8842,1700.0
2016-02-05 13:30:00,67.41,67.5,67.41,67.45,1900.0,52.8216,52.8921,52.8216,52.8529,1900.0
2016-02-05 13:35:00,67.4,67.4,67.17,67.21,4300.0,52.8137,52.8137,52.6335,52.6648,4300.0
2016-02-05 13:40:00,67.21,67.21,67.08,67.09,1200.0,52.6648,52.6648,52.563,52.5708,1200.0
2016-02-05 13:45:00,67.07,67.12,66.82,66.82,1900.0,52.5551,52.5943,52.3592,52.3592,1900.0
2016-02-05 13:50:00,66.83,66.89,66.76,66.89,2900.0,52.3671,52.4141,52.3122,52.4141,2900.0
2016-02-05 13:55:00,66.93,67.29,66.93,67.29,600.0,52.4454,52.7275,52.4454,52.7275,600.0
2016-02-05 14:00:00,67.33,67.44,67.33,67.44,2738.0,52.7589,52.8451,52.7589,52.8451,2738.0
2016-02-05 14:05:00,67.48,67.49,67.25,67.49,3000.0,52.8764,52.8842,52.6962,52.8842,3000.0
2016-02-05 14:10:00,67.48,67.48,66.98,67.06,3400.0,52.8764,52.8764,52.4846,52.5473,3400.0
2016-02-05 14:15:00,67.07,67.21,67.07,67.21,1200.0,52.5551,52.6648,52.5551,52.6648,1200.0
2016-02-05 14:20:00,67.18,67.24,67.11,67.18,2775.0,52.6413,52.6883,52.5865,52.6413,2775.0
2016-02-05 14:25:00,67.2,67.23,66.87,66.88,3508.0,52.657,52.6805,52.3984,52.4063,3508.0
2016-02-05 14:30:00,66.89,67.12,66.89,67.07,1650.0,52.4141,52.5943,52.4141,52.5551,1650.0
2016-02-05 14:35:00,67.1,67.22,67.08,67.16,5300.0,52.5786,52.6727,52.563,52.6257,5300.0
2016-02-05 14:40:00,67.14,67.31,67.14,67.17,4200.0,52.61,52.7432,52.61,52.6335,4200.0
2016-02-05 14:45:00,67.17,67.33,67.16,67.22,3200.0,52.6335,52.7589,52.6257,52.6727,3200.0
2016-02-05 14:50:00,67.25,67.25,66.59,66.59,5103.0,52.6962,52.6962,52.179,52.179,5103.0
2016-02-05 14:55:00,66.6,66.67,66.58,66.61,1900.0,52.1868,52.2417,52.1712,52.1947,1900.0
2016-02-05 15:00:00,66.62,66.9,66.62,66.81,3823.0,52.2025,52.4219,52.2025,52.3514,3823.0
2016-02-05 15:05:00,66.82,67.08,66.82,66.92,5841.0,52.3592,52.563,52.3592,52.4376,5841.0
2016-02-05 15:10:00,66.94,66.98,66.79,66.8,3102.0,52.4533,52.4846,52.3357,52.3436,3102.0
2016-02-05 15:15:00,66.77,66.98,66.65,66.97,5100.0,52.3201,52.4846,52.226,52.4768,5100.0
2016-02-05 15:20:00,66.96,67.0,66.82,66.99,5845.0,52.4689,52.5003,52.3592,52.4924,5845.0
2016-02-05 15:25:00,67.02,67.35,67.02,67.33,3180.0,52.516,52.7745,52.516,52.7589,3180.0
2016-02-05 15:30:00,67.34,67.36,67.1,67.22,7742.0,52.7667,52.7824,52.5786,52.6727,7742.0
2016-02-05 15:35:00,67.31,67.31,66.97,67.0,3890.0,52.7432,52.7432,52.4768,52.5003,3890.0
2016-02-05 15:40:00,66.96,66.99,66.79,66.98,4100.0,52.4689,52.4924,52.3357,52.4846,4100.0
2016-02-05 15:45:00,66.91,66.98,66.81,66.86,7600.0,52.4298,52.4846,52.3514,52.3906,7600.0
2016-02-05 15:50:00,66.96,67.18,66.87,67.18,11582.0,52.4689,52.6413,52.3984,52.6413,11582.0
2016-02-05 15:55:00,67.22,67.29,67.16,67.29,11800.0,52.6727,52.7275,52.6257,52.7275,11800.0
2016-02-08 09:30:00,66.2,66.39,65.52,65.52,1000.0,51.8734,52.0223,51.3406,51.3406,1000.0
2016-02-08 09:35:00,65.41,65.43,65.08,65.09,1903.0,51.2544,51.2701,50.9958,51.0036,1903.0
2016-02-08 09:40:00,65.3,65.82,65.15,65.82,1100.0,51.1682,51.5757,51.0506,51.5757,1100.0
2016-02-08 09:45:00,66.05,66.05,65.46,65.89,1800.0,51.7559,51.7559,51.2936,51.6305,1800.0
2016-02-08 09:50:00,65.71,65.71,65.47,65.57,2400.0,51.4895,51.4895,51.3014,51.3798,2400.0
2016-02-08 09:55:00,65.54,65.67,65.46,65.54,1350.0,51.3562,51.4581,51.2936,51.3562,1350.0
2016-02-08 10:00:00,65.45,65.75,65.2,65.75,7079.0,51.2857,51.5208,51.0898,51.5208,7079.0
2016-02-08 10:05:00,65.71,65.92,65.47,65.59,4498.0,51.4895,51.654,51.3014,51.3954,4498.0
2016-02-08 10:10:00,65.51,65.84,65.48,65.84,2833.0,51.3327,51.5913,51.3092,51.5913,2833.0
2016-02-08 10:15:00,65.88,65.92,65.61,65.61,900.0,51.6227,51.654,51.4111,51.4111,900.0
2016-02-08 10:20:00,65.57,66.06,65.57,66.06,1600.0,51.3798,51.7637,51.3798,51.7637,1600.0
2016-02-08 10:25:00,66.06,66.15,65.86,66.15,1600.0,51.7637,51.8342,51.607,51.8342,1600.0
2016-02-08 10:30:00,66.22,66.39,66.22,66.29,800.0,51.8891,52.0223,51.8891,51.9439,800.0
2016-02-08 10:35:00,66.29,66.92,66.29,66.92,1700.0,51.9439,52.4376,51.9439,52.4376,1700.0
2016-02-08 10:40:00,66.8,66.86,66.52,66.52,1800.0,52.3436,52.3906,52.1242,52.1242,1800.0
2016-02-08 10:45:00,66.8,67.24,66.78,67.16,1400.0,52.3436,52.6883,52.3279,52.6257,1400.0
2016-02-08 10:50:00,67.17,67.3,67.09,67.14,2500.0,52.6335,52.7354,52.5708,52.61,2500.0
2016-02-08 10:55:00,66.94,66.94,66.68,66.69,900.0,52.4533,52.4533,52.2495,52.2574,900.0
2016-02-08 11:00:00,66.69,66.96,66.68,66.88,1800.0,52.2574,52.4689,52.2495,52.4063,1800.0
2016-02-08 11:05:00,66.97,67.02,66.72,66.78,1500.0,52.4768,52.516,52.2809,52.3279,1500.0
2016-02-08 11:10:00,66.83,66.83,66.66,66.66,300.0,52.3671,52.3671,52.2339,52.2339,300.0
2016-02-08 11:15:00,66.69,67.05,66.68,67.05,2300.0,52.2574,52.5395,52.2495,52.5395,2300.0
2016-02-08 11:20:00,67.08,67.68,67.08,67.49,2366.0,52.563,53.0331,52.563,52.8842,2366.0
2016-02-08 11:25:00,67.53,67.6,67.51,67.51,700.0,52.9156,52.9704,52.8999,52.8999,700.0
2016-02-08 11:30:00,67.48,67.68,67.45,67.68,1000.0,52.8764,53.0331,52.8529,53.0331,1000.0
2016-02-08 11:35:00,67.78,67.91,67.78,67.84,1200.0,53.1115,53.2133,53.1115,53.1585,1200.0
2016-02-08 11:40:00,68.06,68.4,68.06,68.11,1100.0,53.3309,53.5973,53.3309,53.3701,1100.0
2016-02-08 11:45:00,67.81,67.81,67.5,67.59,1800.0,53.135,53.135,52.8921,52.9626,1800.0
2016-02-08 11:50:00,67.46,67.46,67.26,67.26,400.0,52.8607,52.8607,52.704,52.704,400.0
2016-02-08 11:55:00,67.21,67.34,67.21,67.34,300.0,52.6648,52.7667,52.6648,52.7667,300.0
2016-02-08 12:00:00,67.51,67.89,67.51,67.72,2100.0,52.8999,53.1977,52.8999,53.0645,2100.0
2016-02-08 12:05:00,67.6,67.66,67.6,67.62,400.0,52.9704,53.0175,52.9704,52.9861,400.0
2016-02-08 12:10:00,67.38,67.38,67.01,67.09,700.0,52.798,52.798,52.5081,52.5708,700.0
2016-02-08 12:15:00,67.09,67.09,66.83,66.99,1500.0,52.5708,52.5708,52.3671,52.4924,1500.0
2016-02-08 12:20:00,67.05,67.31,67.05,67.19,2200.0,52.5395,52.7432,52.5395,52.6492,2200.0
2016-02-08 12:25:00,67.22,67.31,67.22,67.26,500.0,52.6727,52.7432,52.6727,52.704,500.0
2016-02-08 12:30:00,67.36,67.36,67.25,67.25,600.0,52.7824,52.7824,52.6962,52.6962,600.0
2016-02-08 12:35:00,67.25,67.25,67.2,67.2,300.0,52.6962,52.6962,52.657,52.657,300.0
2016-02-08 12:40:00,67.33,67.57,67.33,67.51,500.0,52.7589,52.9469,52.7589,52.8999,500.0
2016-02-08 12:45:00,67.54,67.62,67.53,67.54,1200.0,52.9234,52.9861,52.9156,52.9234,1200.0
2016-02-08 12:50:00,67.44,67.44,67.42,67.42,500.0,52.8451,52.8451,52.8294,52.8294,500.0
2016-02-08 12:55:00,67.37,67.48,67.25,67.25,1500.0,52.7902,52.8764,52.6962,52.6962,1500.0
2016-02-08 13:00:00,67.31,67.36,67.05,67.05,2000.0,52.7432,52.7824,52.5395,52.5395,2000.0
2016-02-08 13:05:00,66.95,66.95,66.72,66.72,1000.0,52.4611,52.4611,52.2809,52.2809,1000.0
2016-02-08 13:10:00,66.8,67.34,66.8,67.3,2500.0,52.3436,52.7667,52.3436,52.7354,2500.0
2016-02-08 13:15:00,67.36,67.63,67.17,67.45,4510.0,52.7824,52.9939,52.6335,52.8529,4510.0
2016-02-08 13:20:00,67.47,67.91,67.47,67.71,6543.0,52.8686,53.2133,52.8686,53.0566,6543.0
2016-02-08 13:25:00,67.59,68.0,67.45,67.99,2300.0,52.9626,53.2839,52.8529,53.276,2300.0
2016-02-08 13:30:00,67.98,68.56,67.98,68.47,4600.0,53.2682,53.7227,53.2682,53.6522,4600.0
2016-02-08 13:35:00,68.44,68.81,68.2,68.2,11939.0,53.6286,53.9186,53.4406,53.4406,11939.0
2016-02-08 13:40:00,68.06,68.17,67.95,68.05,1700.0,53.3309,53.4171,53.2447,53.323,1700.0
2016-02-08 13:45:00,67.89,67.89,67.73,67.73,500.0,53.1977,53.1977,53.0723,53.0723,500.0
2016-02-08 13:50:00,67.58,67.77,67.58,67.77,2200.0,52.9548,53.1036,52.9548,53.1036,2200.0
2016-02-08 13:55:00,67.76,67.77,67.67,67.67,700.0,53.0958,53.1036,53.0253,53.0253,700.0
2016-02-08 14:00:00,67.55,67.89,67.51,67.88,3271.0,52.9313,53.1977,52.8999,53.1898,3271.0
2016-02-08 14:05:00,67.84,68.0,67.71,68.0,1200.0,53.1585,53.2839,53.0566,53.2839,1200.0
2016-02-08 14:10:00,67.97,67.99,67.91,67.98,1500.0,53.2604,53.276,53.2133,53.2682,1500.0
2016-02-08 14:15:00,68.01,68.04,67.89,67.95,1152.0,53.2917,53.3152,53.1977,53.2447,1152.0
2016-02-08 14:20:00,67.92,68.14,67.92,68.0,2166.0,53.2212,53.3936,53.2212,53.2839,2166.0
2016-02-08 14:25:00,68.06,68.08,68.06,68.08,200.0,53.3309,53.3466,53.3309,53.3466,200.0
2016-02-08 14:30:00,68.07,68.12,67.91,68.03,2602.0,53.3387,53.3779,53.2133,53.3074,2602.0
2016-02-08 14:35:00,67.96,68.14,67.96,68.14,604.0,53.2525,53.3936,53.2525,53.3936,604.0
2016-02-08 14:40:00,68.15,68.5,68.15,68.48,1500.0,53.4014,53.6757,53.4014,53.66,1500.0
2016-02-08 14:45:00,68.53,68.83,68.53,68.83,4604.0,53.6992,53.9342,53.6992,53.9342,4604.0
2016-02-08 14:50:00,68.89,69.26,68.85,69.19,5302.0,53.9813,54.2712,53.9499,54.2163,5302.0
2016-02-08 14:55:00,69.1,69.21,69.05,69.05,1195.0,54.1458,54.232,54.1066,54.1066,1195.0
2016-02-08 15:00:00,69.04,69.38,69.0,69.38,2601.0,54.0988,54.3652,54.0675,54.3652,2601.0
2016-02-08 15:05:00,69.34,69.38,69.14,69.14,3403.0,54.3339,54.3652,54.1772,54.1772,3403.0
2016-02-08 15:10:00,69.14,69.29,69.04,69.28,2105.0,54.1772,54.2947,54.0988,54.2869,2105.0
2016-02-08 15:15:00,69.25,69.78,69.24,69.68,4100.0,54.2634,54.6787,54.2555,54.6003,4100.0
2016-02-08 15:20:00,69.66,69.67,69.5,69.54,3928.0,54.5846,54.5925,54.4592,54.4906,3928.0
2016-02-08 15:25:00,69.54,69.55,69.23,69.27,4800.0,54.4906,54.4984,54.2477,54.279,4800.0
2016-02-08 15:30:00,69.24,69.64,69.24,69.64,5524.0,54.2555,54.569,54.2555,54.569,5524.0
2016-02-08 15:35:00,69.68,69.76,69.5,69.62,7000.0,54.6003,54.663,54.4592,54.5533,7000.0
2016-02-08 15:40:00,69.63,70.1,69.63,70.03,4900.0,54.5611,54.9294,54.5611,54.8746,4900.0
2016-02-08 15:45:00,70.03,70.32,69.99,70.01,9573.0,54.8746,55.1018,54.8432,54.8589,9573.0
2016-02-08 15:50:00,70.03,70.03,69.75,69.79,9900.0,54.8746,54.8746,54.6551,54.6865,9900.0
2016-02-08 15:55:00,69.79,70.04,69.79,70.03,10050.0,54.6865,54.8824,54.6865,54.8746,10050.0
2016-02-09 09:30:00,68.69,68.98,68.64,68.82,900.0,53.8245,54.0518,53.7854,53.9264,900.0
2016-02-09 09:35:00,68.41,69.01,68.41,68.91,1691.0,53.6051,54.0753,53.6051,53.9969,1691.0
2016-02-09 09:40:00,68.91,68.94,68.65,68.91,3000.0,53.9969,54.0204,53.7932,53.9969,3000.0
2016-02-09 09:45:00,68.98,69.05,68.57,69.04,7410.0,54.0518,54.1066,53.7305,54.0988,7410.0
2016-02-09 09:50:00,69.0,69.21,68.96,69.14,900.0,54.0675,54.232,54.0361,54.1772,900.0
2016-02-09 09:55:00,69.06,69.07,68.79,68.86,2750.0,54.1145,54.1223,53.9029,53.9578,2750.0
2016-02-09 10:00:00,68.91,69.23,68.91,69.23,1200.0,53.9969,54.2477,53.9969,54.2477,1200.0
2016-02-09 10:05:00,69.28,69.29,68.84,69.27,1400.0,54.2869,54.2947,53.9421,54.279,1400.0
2016-02-09 10:10:00,69.35,69.35,69.05,69.1,1710.0,54.3417,54.3417,54.1066,54.1458,1710.0
2016-02-09 10:15:00,68.99,69.06,68.51,68.54,4229.0,54.0596,54.1145,53.6835,53.707,4229.0
2016-02-09 10:20:00,68.54,68.54,68.36,68.54,746.0,53.707,53.707,53.566,53.707,746.0
2016-02-09 10:25:00,68.55,68.67,68.47,68.67,1300.0,53.7148,53.8089,53.6522,53.8089,1300.0
2016-02-09 10:30:00,68.7,68.7,68.01,68.01,2012.0,53.8324,53.8324,53.2917,53.2917,2012.0
2016-02-09 10:35:00,67.91,68.04,67.91,68.02,900.0,53.2133,53.3152,53.2133,53.2995,900.0
2016-02-09 10:40:00,67.73,67.81,67.45,67.45,1500.0,53.0723,53.135,52.8529,52.8529,1500.0
2016-02-09 10:45:00,67.51,67.59,67.28,67.32,1200.0,52.8999,52.9626,52.7197,52.751,1200.0
2016-02-09 10:50:00,66.95,66.96,66.49,66.58,2400.0,52.4611,52.4689,52.1007,52.1712,2400.0
2016-02-09 10:55:00,66.47,66.52,66.28,66.33,1300.0,52.085,52.1242,51.9361,51.9753,1300.0
2016-02-09 11:00:00,66.4,66.56,66.4,66.47,914.0,52.0301,52.1555,52.0301,52.085,914.0
2016-02-09 11:05:00,66.42,66.42,66.21,66.38,1000.0,52.0458,52.0458,51.8813,52.0145,1000.0
2016-02-09 11:10:00,66.45,66.73,66.35,66.44,1800.0,52.0693,52.2887,51.991,52.0615,1800.0
2016-02-09 11:15:00,66.5,66.52,66.03,66.07,1300.0,52.1085,52.1242,51.7402,51.7715,1300.0
2016-02-09 11:20:00,65.99,66.02,65.78,65.81,2205.0,51.7089,51.7324,51.5443,51.5678,2205.0
2016-02-09 11:25:00,65.86,65.86,65.66,65.73,2298.0,51.607,51.607,51.4503,51.5051,2298.0
2016-02-09 11:30:00,65.82,65.82,65.59,65.59,500.0,51.5757,51.5757,51.3954,51.3954,500.0
2016-02-09 11:35:00,65.45,65.65,65.45,65.65,803.0,51.2857,51.4424,51.2857,51.4424,803.0
2016-02-09 11:40:00,65.69,65.72,65.64,65.72,1100.0,51.4738,51.4973,51.4346,51.4973,1100.0
2016-02-09 11:45:00,65.67,65.84,65.66,65.84,900.0,51.4581,51.5913,51.4503,51.5913,900.0
2016-02-09 11:50:00,65.84,65.97,65.84,65.91,1104.0,51.5913,51.6932,51.5913,51.6462,1104.0
2016-02-09 11:55:00,65.62,65.64,65.43,65.48,3070.0,51.4189,51.4346,51.2701,51.3092,3070.0
2016-02-09 12:00:00,65.55,65.61,65.38,65.54,2000.0,51.3641,51.4111,51.2309,51.3562,2000.0
2016-02-09 12:05:00,65.45,65.62,65.39,65.62,1700.0,51.2857,51.4189,51.2387,51.4189,1700.0
2016-02-09 12:10:00,65.88,65.95,65.84,65.84,2102.0,51.6227,51.6775,51.5913,51.5913,2102.0
2016-02-09 12:15:00,65.76,65.76,65.76,65.76,201.0,51.5286,51.5286,51.5286,51.5286,201.0
2016-02-09 12:20:00,65.45,65.46,65.45,65.46,256.0,51.2857,51.2936,51.2857,51.2936,256.0
2016-02-09 12:25:00,65.49,65.64,65.47,65.47,700.0,51.3171,51.4346,51.3014,51.3014,700.0
2016-02-09 12:30:00,65.48,65.58,65.42,65.58,800.0,51.3092,51.3876,51.2622,51.3876,800.0
2016-02-09 12:35:00,65.47,65.57,65.38,65.57,600.0,51.3014,51.3798,51.2309,51.3798,600.0
2016-02-09 12:40:00,65.52,65.55,65.48,65.53,1350.0,51.3406,51.3641,51.3092,51.3484,1350.0
2016-02-09 12:45:00,65.44,65.44,65.34,65.39,705.0,51.2779,51.2779,51.1995,51.2387,705.0
2016-02-09 12:50:00,65.14,65.38,65.14,65.38,500.0,51.0428,51.2309,51.0428,51.2309,500.0
2016-02-09 12:55:00,65.51,65.52,65.42,65.42,500.0,51.3327,51.3406,51.2622,51.2622,500.0
2016-02-09 13:00:00,65.43,65.43,65.26,65.26,513.0,51.2701,51.2701,51.1368,51.1368,513.0
2016-02-09 13:05:00,65.14,65.21,65.08,65.17,800.0,51.0428,51.0977,50.9958,51.0663,800.0
2016-02-09 13:10:00,65.14,65.14,65.01,65.01,518.0,51.0428,51.0428,50.9409,50.9409,518.0
2016-02-09 13:15:00,65.06,65.08,64.92,65.08,2356.0,50.9801,50.9958,50.8704,50.9958,2356.0
2016-02-09 13:20:00,65.04,65.69,65.0,65.59,2400.0,50.9645,51.4738,50.9331,51.3954,2400.0
2016-02-09 13:25:00,65.6,65.81,65.6,65.81,500.0,51.4033,51.5678,51.4033,51.5678,500.0
2016-02-09 13:30:00,65.87,66.05,65.87,66.04,1100.0,51.6148,51.7559,51.6148,51.748,1100.0
2016-02-09 13:35:00,66.01,66.01,65.53,65.53,500.0,51.7245,51.7245,51.3484,51.3484,500.0
2016-02-09 13:40:00,65.39,65.42,65.35,65.42,300.0,51.2387,51.2622,51.2074,51.2622,300.0
2016-02-09 13:45:00,65.46,65.46,65.46,65.46,100.0,51.2936,51.2936,51.2936,51.2936,100.0
2016-02-09 13:50:00,65.37,65.38,65.37,65.38,200.0,51.223,51.2309,51.223,51.2309,200.0
2016-02-09 13:55:00,65.39,65.41,65.38,65.41,500.0,51.2387,51.2544,51.2309,51.2544,500.0
2016-02-09 14:00:00,65.46,65.5,65.46,65.5,400.0,51.2936,51.3249,51.2936,51.3249,400.0
2016-02-09 14:05:00,65.72,66.1,65.72,66.1,600.0,51.4973,51.7951,51.4973,51.7951,600.0
2016-02-09 14:10:00,66.02,66.02,65.78,65.96,2000.0,51.7324,51.7324,51.5443,51.6854,2000.0
2016-02-09 14:15:00,66.14,66.69,66.12,66.36,8699.0,51.8264,52.2574,51.8107,51.9988,8699.0
2016-02-09 14:20:00,66.61,66.61,66.43,66.5,1500.0,52.1947,52.1947,52.0536,52.1085,1500.0
2016-02-09 14:25:00,66.43,66.45,66.05,66.17,1992.0,52.0536,52.0693,51.7559,51.8499,1992.0
2016-02-09 14:30:00,66.32,66.32,66.29,66.29,200.0,51.9674,51.9674,51.9439,51.9439,200.0
2016-02-09 14:35:00,66.33,66.76,66.33,66.66,1600.0,51.9753,52.3122,51.9753,52.2339,1600.0
2016-02-09 14:40:00,66.71,67.58,66.71,67.48,2700.0,52.273,52.9548,52.273,52.8764,2700.0
2016-02-09 14:45:00,67.32,67.43,66.94,66.96,4000.0,52.751,52.8372,52.4533,52.4689,4000.0
2016-02-09 14:50:00,66.96,67.08,66.96,67.06,800.0,52.4689,52.563,52.4689,52.5473,800.0
2016-02-09 14:55:00,66.94,67.22,66.94,67.15,1300.0,52.4533,52.6727,52.4533,52.6178,1300.0
2016-02-09 15:00:00,67.28,67.71,67.28,67.65,1583.0,52.7197,53.0566,52.7197,53.0096,1583.0
2016-02-09 15:05:00,67.65,68.09,67.65,67.86,1400.0,53.0096,53.3544,53.0096,53.1742,1400.0
2016-02-09 15:10:00,67.62,67.91,67.6,67.81,1100.0,52.9861,53.2133,52.9704,53.135,1100.0
2016-02-09 15:15:00,67.89,67.97,67.47,67.47,1800.0,53.1977,53.2604,52.8686,52.8686,1800.0
2016-02-09 15:20:00,67.34,67.4,67.04,67.04,1600.0,52.7667,52.8137,52.5316,52.5316,1600.0
2016-02-09 15:25:00,66.87,67.04,66.74,66.74,3522.0,52.3984,52.5316,52.2966,52.2966,3522.0
2016-02-09 15:30:00,66.81,66.97,66.65,66.65,2600.0,52.3514,52.4768,52.226,52.226,2600.0
2016-02-09 15:35:00,66.82,67.11,66.75,66.89,1578.0,52.3592,52.5865,52.3044,52.4141,1578.0
2016-02-09 15:40:00,66.91,67.0,66.83,66.83,1481.0,52.4298,52.5003,52.3671,52.3671,1481.0
2016-02-09 15:45:00,66.8,67.21,66.79,67.02,1851.0,52.3436,52.6648,52.3357,52.516,1851.0
2016-02-09 15:50:00,67.1,67.39,67.01,67.07,5100.0,52.5786,52.8059,52.5081,52.5551,5100.0
2016-02-09 15:55:00,67.0,67.05,66.94,67.05,1100.0,52.5003,52.5395,52.4533,52.5395,1100.0
2016-02-10 09:30:00,67.03,67.04,66.71,66.71,620.0,52.5238,52.5316,52.273,52.273,620.0
2016-02-10 09:35:00,66.14,66.29,65.8,65.84,1300.0,51.8264,51.9439,51.56,51.5913,1300.0
2016-02-10 09:40:00,65.86,65.91,65.7,65.84,2800.0,51.607,51.6462,51.4816,51.5913,2800.0
2016-02-10 09:45:00,65.92,66.11,65.8,66.11,1901.0,51.654,51.8029,51.56,51.8029,1901.0
2016-02-10 09:50:00,66.35,66.61,66.2,66.58,600.0,51.991,52.1947,51.8734,52.1712,600.0
2016-02-10 09:55:00,66.69,66.96,66.54,66.96,500.0,52.2574,52.4689,52.1398,52.4689,500.0
2016-02-10 10:00:00,66.99,67.11,66.92,67.11,2840.0,52.4924,52.5865,52.4376,52.5865,2840.0
2016-02-10 10:05:00,67.14,67.38,67.14,67.34,1100.0,52.61,52.798,52.61,52.7667,1100.0
2016-02-10 10:10:00,67.43,67.67,67.34,67.39,2100.0,52.8372,53.0253,52.7667,52.8059,2100.0
2016-02-10 10:15:00,67.29,68.01,67.25,67.94,3045.0,52.7275,53.2917,52.6962,53.2369,3045.0
2016-02-10 10:20:00,68.09,68.63,68.0,68.45,1500.0,53.3544,53.7775,53.2839,53.6365,1500.0
2016-02-10 10:25:00,68.19,68.19,67.75,67.75,600.0,53.4328,53.4328,53.088,53.088,600.0
2016-02-10 10:30:00,67.74,69.32,67.74,68.78,7330.0,53.0801,54.3182,53.0801,53.8951,7330.0
2016-02-10 10:35:00,68.88,68.94,67.93,68.03,6782.0,53.9734,54.0204,53.229,53.3074,6782.0
2016-02-10 10:40:00,68.32,68.32,67.49,67.69,1600.0,53.5346,53.5346,52.8842,53.041,1600.0
2016-02-10 10:45:00,67.91,68.52,67.91,68.45,1400.0,53.2133,53.6913,53.2133,53.6365,1400.0
2016-02-10 10:50:00,68.44,68.46,68.24,68.28,2600.0,53.6286,53.6443,53.4719,53.5033,2600.0
2016-02-10 10:55:00,68.24,68.24,67.71,67.71,800.0,53.4719,53.4719,53.0566,53.0566,800.0
2016-02-10 11:00:00,67.96,68.2,67.9,68.01,2525.0,53.2525,53.4406,53.2055,53.2917,2525.0
2016-02-10 11:05:00,68.39,68.39,68.03,68.04,2500.0,53.5895,53.5895,53.3074,53.3152,2500.0
2016-02-10 11:10:00,68.07,68.15,68.01,68.13,1100.0,53.3387,53.4014,53.2917,53.3857,1100.0
2016-02-10 11:15:00,68.17,68.4,68.02,68.4,1000.0,53.4171,53.5973,53.2995,53.5973,1000.0
2016-02-10 11:20:00,68.27,68.62,68.27,68.54,1200.0,53.4954,53.7697,53.4954,53.707,1200.0
2016-02-10 11:25:00,68.61,68.61,68.31,68.45,1120.0,53.7619,53.7619,53.5268,53.6365,1120.0
2016-02-10 11:30:00,68.23,68.38,68.04,68.05,2465.0,53.4641,53.5816,53.3152,53.323,2465.0
2016-02-10 11:35:00,68.05,68.05,67.87,67.87,500.0,53.323,53.323,53.182,53.182,500.0
2016-02-10 11:40:00,67.79,67.99,67.73,67.88,1815.0,53.1193,53.276,53.0723,53.1898,1815.0
2016-02-10 11:45:00,67.8,67.83,67.61,67.66,3400.0,53.1272,53.1507,52.9783,53.0175,3400.0
2016-02-10 11:50:00,67.8,68.31,67.64,68.28,4500.0,53.1272,53.5268,53.0018,53.5033,4500.0
2016-02-10 11:55:00,68.22,68.32,68.03,68.03,3400.0,53.4563,53.5346,53.3074,53.3074,3400.0
2016-02-10 12:00:00,68.09,68.09,67.89,67.89,2100.0,53.3544,53.3544,53.1977,53.1977,2100.0
2016-02-10 12:05:00,67.85,68.04,67.72,67.99,2300.0,53.1663,53.3152,53.0645,53.276,2300.0
2016-02-10 12:10:00,67.97,67.97,67.83,67.83,800.0,53.2604,53.2604,53.1507,53.1507,800.0
2016-02-10 12:15:00,67.83,67.83,67.79,67.79,300.0,53.1507,53.1507,53.1193,53.1193,300.0
2016-02-10 12:20:00,68.0,68.09,67.97,67.97,1550.0,53.2839,53.3544,53.2604,53.2604,1550.0
2016-02-10 12:25:00,68.01,68.03,67.86,67.88,1300.0,53.2917,53.3074,53.1742,53.1898,1300.0
2016-02-10 12:30:00,67.96,68.0,67.84,67.84,1200.0,53.2525,53.2839,53.1585,53.1585,1200.0
2016-02-10 12:35:00,67.82,68.05,67.82,67.98,2401.0,53.1428,53.323,53.1428,53.2682,2401.0
2016-02-10 12:40:00,68.03,68.05,67.71,67.82,3294.0,53.3074,53.323,53.0566,53.1428,3294.0
2016-02-10 12:45:00,67.81,67.86,67.7,67.86,2500.0,53.135,53.1742,53.0488,53.1742,2500.0
2016-02-10 12:50:00,67.91,68.0,67.91,67.95,900.0,53.2133,53.2839,53.2133,53.2447,900.0
2016-02-10 12:55:00,67.87,68.01,67.77,67.97,1700.0,53.182,53.2917,53.1036,53.2604,1700.0
2016-02-10 13:00:00,67.98,68.0,67.9,68.0,2221.0,53.2682,53.2839,53.2055,53.2839,2221.0
2016-02-10 13:05:00,67.93,67.93,67.88,67.9,1200.0,53.229,53.229,53.1898,53.2055,1200.0
2016-02-10 13:10:00,67.9,67.95,67.86,67.88,1600.0,53.2055,53.2447,53.1742,53.1898,1600.0
2016-02-10 13:15:00,67.92,67.99,67.78,67.99,1800.0,53.2212,53.276,53.1115,53.276,1800.0
2016-02-10 13:20:00,68.0,68.03,67.87,67.87,800.0,53.2839,53.3074,53.182,53.182,800.0
2016-02-10 13:25:00,67.88,67.96,67.76,67.96,2700.0,53.1898,53.2525,53.0958,53.2525,2700.0
2016-02-10 13:30:00,67.98,67.98,67.8,67.88,1726.0,53.2682,53.2682,53.1272,53.1898,1726.0
2016-02-10 13:35:00,67.95,68.08,67.84,67.95,2700.0,53.2447,53.3466,53.1585,53.2447,2700.0
2016-02-10 13:40:00,68.0,68.03,67.87,68.03,2910.0,53.2839,53.3074,53.182,53.3074,2910.0
2016-02-10 13:45:00,68.04,68.04,67.9,67.96,1500.0,53.3152,53.3152,53.2055,53.2525,1500.0
2016-02-10 13:50:00,67.88,67.89,67.62,67.78,3600.0,53.1898,53.1977,52.9861,53.1115,3600.0
2016-02-10 13:55:00,67.8,67.94,67.57,67.64,4000.0,53.1272,53.2369,52.9469,53.0018,4000.0
2016-02-10 14:00:00,67.69,67.91,67.66,67.66,3225.0,53.041,53.2133,53.0175,53.0175,3225.0
2016-02-10 14:05:00,67.75,67.85,67.66,67.66,2200.0,53.088,53.1663,53.0175,53.0175,2200.0
2016-02-10 14:10:00,67.71,67.75,67.66,67.75,1431.0,53.0566,53.088,53.0175,53.088,1431.0
2016-02-10 14:15:00,67.77,67.9,67.59,67.9,1199.0,53.1036,53.2055,52.9626,53.2055,1199.0
2016-02-10 14:20:00,67.86,67.87,67.73,67.78,2000.0,53.1742,53.182,53.0723,53.1115,2000.0
2016-02-10 14:25:00,67.72,67.72,67.41,67.42,1300.0,53.0645,53.0645,52.8216,52.8294,1300.0
2016-02-10 14:30:00,67.46,67.68,67.46,67.47,2492.0,52.8607,53.0331,52.8607,52.8686,2492.0
2016-02-10 14:35:00,67.52,67.8,67.52,67.7,3000.0,52.9077,53.1272,52.9077,53.0488,3000.0
2016-02-10 14:40:00,67.41,67.41,67.29,67.4,1200.0,52.8216,52.8216,52.7275,52.8137,1200.0
2016-02-10 14:45:00,67.36,67.36,67.24,67.24,1600.0,52.7824,52.7824,52.6883,52.6883,1600.0
2016-02-10 14:50:00,67.24,67.39,67.19,67.39,1200.0,52.6883,52.8059,52.6492,52.8059,1200.0
2016-02-10 14:55:00,67.43,67.5,67.33,67.34,1400.0,52.8372,52.8921,52.7589,52.7667,1400.0
2016-02-10 15:00:00,67.4,67.82,67.4,67.82,900.0,52.8137,53.1428,52.8137,53.1428,900.0
2016-02-10 15:05:00,67.91,67.96,67.75,67.75,3500.0,53.2133,53.2525,53.088,53.088,3500.0
2016-02-10 15:10:00,67.74,67.87,67.54,67.54,2900.0,53.0801,53.182,52.9234,52.9234,2900.0
2016-02-10 15:15:00,67.48,67.58,67.23,67.31,3237.0,52.8764,52.9548,52.6805,52.7432,3237.0
2016-02-10 15:20:00,67.38,67.72,67.38,67.72,2804.0,52.798,53.0645,52.798,53.0645,2804.0
2016-02-10 15:25:00,67.71,67.93,67.68,67.85,6399.0,53.0566,53.229,53.0331,53.1663,6399.0
2016-02-10 15:30:00,67.86,68.17,67.86,68.08,9200.0,53.1742,53.4171,53.1742,53.3466,9200.0
2016-02-10 15:35:00,68.02,68.02,67.44,67.62,5310.0,53.2995,53.2995,52.8451,52.9861,5310.0
2016-02-10 15:40:00,67.5,67.62,67.4,67.62,3550.0,52.8921,52.9861,52.8137,52.9861,3550.0
2016-02-10 15:45:00,67.63,67.68,67.47,67.48,5528.0,52.9939,53.0331,52.8686,52.8764,5528.0
2016-02-10 15:50:00,67.44,67.53,67.3,67.48,5761.0,52.8451,52.9156,52.7354,52.8764,5761.0
2016-02-10 15:55:00,67.5,67.51,67.27,67.33,4500.0,52.8921,52.8999,52.7119,52.7589,4500.0
2016-02-11 09:30:00,65.61,65.61,64.73,64.74,300.0,51.4111,51.4111,50.7215,50.7294,300.0
2016-02-11 09:35:00,65.02,65.02,64.2,64.35,1552.0,50.9488,50.9488,50.3062,50.4238,1552.0
2016-02-11 09:40:00,64.06,64.34,63.94,64.34,2099.0,50.1965,50.4159,50.1025,50.4159,2099.0
2016-02-11 09:45:00,64.66,64.91,64.54,64.91,500.0,50.6667,50.8626,50.5727,50.8626,500.0
2016-02-11 09:50:00,65.36,65.36,64.79,64.84,1753.0,51.2152,51.2152,50.7686,50.8077,1753.0
2016-02-11 09:55:00,64.9,65.46,64.88,65.46,700.0,50.8548,51.2936,50.8391,51.2936,700.0
2016-02-11 10:00:00,65.25,65.56,65.18,65.56,1300.0,51.129,51.3719,51.0742,51.3719,1300.0
2016-02-11 10:05:00,65.62,65.9,65.36,65.36,1400.0,51.4189,51.6383,51.2152,51.2152,1400.0
2016-02-11 10:10:00,65.52,65.71,65.35,65.71,1300.0,51.3406,51.4895,51.2074,51.4895,1300.0
2016-02-11 10:15:00,65.58,66.03,65.51,66.03,3300.0,51.3876,51.7402,51.3327,51.7402,3300.0
2016-02-11 10:20:00,65.71,65.71,64.86,64.92,2000.0,51.4895,51.4895,50.8234,50.8704,2000.0
2016-02-11 10:25:00,64.66,64.71,64.58,64.68,1200.0,50.6667,50.7059,50.604,50.6824,1200.0
2016-02-11 10:30:00,64.67,64.75,64.67,64.75,500.0,50.6745,50.7372,50.6745,50.7372,500.0
2016-02-11 10:35:00,64.76,64.76,64.63,64.68,1100.0,50.7451,50.7451,50.6432,50.6824,1100.0
2016-02-11 10:40:00,64.41,64.49,64.37,64.38,1100.0,50.4708,50.5335,50.4395,50.4473,1100.0
2016-02-11 10:45:00,64.37,64.7,64.27,64.7,1425.0,50.4395,50.698,50.3611,50.698,1425.0
2016-02-11 10:50:00,64.6,64.65,64.52,64.65,2494.0,50.6197,50.6589,50.557,50.6589,2494.0
2016-02-11 10:55:00,64.59,64.75,64.59,64.6,500.0,50.6118,50.7372,50.6118,50.6197,500.0
2016-02-11 11:00:00,64.63,65.17,64.63,65.14,2700.0,50.6432,51.0663,50.6432,51.0428,2700.0
2016-02-11 11:05:00,65.03,65.03,64.85,64.94,1700.0,50.9566,50.9566,50.8156,50.8861,1700.0
2016-02-11 11:10:00,64.88,64.9,64.56,64.62,3000.0,50.8391,50.8548,50.5883,50.6353,3000.0
2016-02-11 11:15:00,64.61,64.86,64.59,64.86,1100.0,50.6275,50.8234,50.6118,50.8234,1100.0
2016-02-11 11:20:00,64.97,64.97,64.66,64.76,600.0,50.9096,50.9096,50.6667,50.7451,600.0
2016-02-11 11:25:00,64.73,65.17,64.7,65.17,4120.0,50.7215,51.0663,50.698,51.0663,4120.0
2016-02-11 11:30:00,65.19,65.41,65.05,65.26,4800.0,51.082,51.2544,50.9723,51.1368,4800.0
2016-02-11 11:35:00,65.36,65.59,65.14,65.53,2820.0,51.2152,51.3954,51.0428,51.3484,2820.0
2016-02-11 11:40:00,65.69,65.87,65.29,65.41,4647.0,51.4738,51.6148,51.1604,51.2544,4647.0
2016-02-11 11:45:00,65.48,65.59,65.46,65.49,1400.0,51.3092,51.3954,51.2936,51.3171,1400.0
2016-02-11 11:50:00,65.45,65.97,65.45,65.92,1000.0,51.2857,51.6932,51.2857,51.654,1000.0
2016-02-11 11:55:00,65.69,65.79,65.65,65.65,300.0,51.4738,51.5521,51.4424,51.4424,300.0
2016-02-11 12:00:00,65.88,65.88,65.88,65.88,100.0,51.6227,51.6227,51.6227,51.6227,100.0
2016-02-11 12:05:00,66.05,66.21,66.04,66.21,700.0,51.7559,51.8813,51.748,51.8813,700.0
2016-02-11 12:10:00,66.07,66.07,65.87,65.87,300.0,51.7715,51.7715,51.6148,51.6148,300.0
2016-02-11 12:15:00,65.9,66.09,65.81,65.95,1220.0,51.6383,51.7872,51.5678,51.6775,1220.0
2016-02-11 12:20:00,66.2,66.59,66.2,66.41,2726.0,51.8734,52.179,51.8734,52.038,2726.0
2016-02-11 12:25:00,66.26,66.26,66.17,66.17,200.0,51.9204,51.9204,51.8499,51.8499,200.0
2016-02-11 12:30:00,65.86,65.95,65.86,65.95,400.0,51.607,51.6775,51.607,51.6775,400.0
2016-02-11 12:35:00,66.24,66.28,66.15,66.28,500.0,51.9048,51.9361,51.8342,51.9361,500.0
2016-02-11 12:40:00,66.41,66.41,66.25,66.31,700.0,52.038,52.038,51.9126,51.9596,700.0
2016-02-11 12:45:00,66.32,66.44,66.31,66.44,300.0,51.9674,52.0615,51.9596,52.0615,300.0
2016-02-11 12:50:00,66.61,66.81,66.61,66.73,400.0,52.1947,52.3514,52.1947,52.2887,400.0
2016-02-11 12:55:00,66.85,66.85,66.67,66.67,300.0,52.3827,52.3827,52.2417,52.2417,300.0
2016-02-11 13:00:00,66.72,66.81,66.72,66.8,300.0,52.2809,52.3514,52.2809,52.3436,300.0
2016-02-11 13:05:00,66.94,66.94,66.74,66.74,300.0,52.4533,52.4533,52.2966,52.2966,300.0
2016-02-11 13:10:00,67.01,67.03,67.01,67.01,700.0,52.5081,52.5238,52.5081,52.5081,700.0
2016-02-11 13:15:00,66.92,66.97,66.92,66.97,300.0,52.4376,52.4768,52.4376,52.4768,300.0
2016-02-11 13:20:00,66.99,67.01,66.86,66.97,500.0,52.4924,52.5081,52.3906,52.4768,500.0
2016-02-11 13:25:00,66.91,66.91,66.73,66.73,600.0,52.4298,52.4298,52.2887,52.2887,600.0
2016-02-11 13:30:00,66.74,66.74,66.68,66.68,300.0,52.2966,52.2966,52.2495,52.2495,300.0
2016-02-11 13:35:00,66.64,66.66,66.3,66.41,2000.0,52.2182,52.2339,51.9518,52.038,2000.0
2016-02-11 13:40:00,66.48,66.51,66.46,66.51,800.0,52.0928,52.1163,52.0771,52.1163,800.0
2016-02-11 13:45:00,66.51,66.51,66.51,66.51,0.0,52.1163,52.1163,52.1163,52.1163,0.0
2016-02-11 13:50:00,66.48,66.48,66.37,66.4,800.0,52.0928,52.0928,52.0066,52.0301,800.0
2016-02-11 13:55:00,66.39,66.66,66.36,66.66,1900.0,52.0223,52.2339,51.9988,52.2339,1900.0
2016-02-11 14:00:00,66.53,66.55,66.39,66.39,1222.0,52.132,52.1477,52.0223,52.0223,1222.0
2016-02-11 14:05:00,66.38,66.4,66.07,66.07,1100.0,52.0145,52.0301,51.7715,51.7715,1100.0
2016-02-11 14:10:00,66.01,66.01,65.9,65.9,900.0,51.7245,51.7245,51.6383,51.6383,900.0
2016-02-11 14:15:00,65.96,65.96,65.48,65.48,800.0,51.6854,51.6854,51.3092,51.3092,800.0
2016-02-11 14:20:00,65.48,65.57,65.48,65.53,500.0,51.3092,51.3798,51.3092,51.3484,500.0
2016-02-11 14:25:00,65.32,65.33,65.09,65.21,1200.0,51.1839,51.1917,51.0036,51.0977,1200.0
2016-02-11 14:30:00,65.31,65.31,65.11,65.16,1000.0,51.176,51.176,51.0193,51.0585,1000.0
2016-02-11 14:35:00,65.07,66.1,65.04,66.1,2310.0,50.988,51.7951,50.9645,51.7951,2310.0
2016-02-11 14:40:00,66.43,67.11,66.25,66.82,2306.0,52.0536,52.5865,51.9126,52.3592,2306.0
2016-02-11 14:45:00,66.94,68.05,66.9,67.76,5931.0,52.4533,53.323,52.4219,53.0958,5931.0
2016-02-11 14:50:00,67.83,67.96,67.65,67.83,4000.0,53.1507,53.2525,53.0096,53.1507,4000.0
2016-02-11 14:55:00,67.89,68.49,67.89,68.49,4480.0,53.1977,53.6678,53.1977,53.6678,4480.0
2016-02-11 15:00:00,68.46,68.52,67.64,67.81,6050.0,53.6443,53.6913,53.0018,53.135,6050.0
2016-02-11 15:05:00,67.67,67.67,67.17,67.23,2192.0,53.0253,53.0253,52.6335,52.6805,2192.0
2016-02-11 15:10:00,67.27,67.85,67.27,67.65,1300.0,52.7119,53.1663,52.7119,53.0096,1300.0
2016-02-11 15:15:00,67.54,67.54,66.98,67.09,1100.0,52.9234,52.9234,52.4846,52.5708,1100.0
2016-02-11 15:20:00,67.18,67.2,67.13,67.13,900.0,52.6413,52.657,52.6022,52.6022,900.0
2016-02-11 15:25:00,67.06,67.42,67.02,67.31,2600.0,52.5473,52.8294,52.516,52.7432,2600.0
2016-02-11 15:30:00,67.26,67.64,67.26,67.64,1001.0,52.704,53.0018,52.704,53.0018,1001.0
2016-02-11 15:35:00,67.74,68.09,67.74,68.09,5868.0,53.0801,53.3544,53.0801,53.3544,5868.0
2016-02-11 15:40:00,68.18,68.18,67.92,67.97,1700.0,53.4249,53.4249,53.2212,53.2604,1700.0
2016-02-11 15:45:00,67.91,67.99,67.76,67.95,2400.0,53.2133,53.276,53.0958,53.2447,2400.0
2016-02-11 15:50:00,67.99,68.05,67.87,67.94,6423.0,53.276,53.323,53.182,53.2369,6423.0
2016-02-11 15:55:00,67.95,68.01,67.85,67.95,2800.0,53.2447,53.2917,53.1663,53.2447,2800.0
2016-02-12 09:30:00,68.97,70.88,68.97,70.77,700.0,54.0439,55.5406,54.0439,55.4544,700.0
2016-02-12 09:35:00,70.2,70.2,69.43,69.74,1894.0,55.0078,55.0078,54.4044,54.6473,1894.0
2016-02-12 09:40:00,69.65,69.71,69.01,69.01,800.0,54.5768,54.6238,54.0753,54.0753,800.0
2016-02-12 09:45:00,68.63,68.7,68.46,68.46,700.0,53.7775,53.8324,53.6443,53.6443,700.0
2016-02-12 09:50:00,68.23,68.51,68.1,68.33,3271.0,53.4641,53.6835,53.3622,53.5425,3271.0
2016-02-12 09:55:00,68.49,68.49,68.1,68.31,1110.0,53.6678,53.6678,53.3622,53.5268,1110.0
2016-02-12 10:00:00,68.11,68.24,67.71,68.13,1658.0,53.3701,53.4719,53.0566,53.3857,1658.0
2016-02-12 10:05:00,68.17,68.29,67.62,67.97,2350.0,53.4171,53.5111,52.9861,53.2604,2350.0
2016-02-12 10:10:00,68.01,68.01,67.4,67.64,4033.0,53.2917,53.2917,52.8137,53.0018,4033.0
2016-02-12 10:15:00,67.6,67.6,67.17,67.45,1000.0,52.9704,52.9704,52.6335,52.8529,1000.0
2016-02-12 10:20:00,67.78,67.81,67.18,67.72,2305.0,53.1115,53.135,52.6413,53.0645,2305.0
2016-02-12 10:25:00,67.7,68.15,67.69,68.15,6400.0,53.0488,53.4014,53.041,53.4014,6400.0
2016-02-12 10:30:00,67.71,68.17,67.7,67.86,1900.0,53.0566,53.4171,53.0488,53.1742,1900.0
2016-02-12 10:35:00,68.2,68.37,68.06,68.29,700.0,53.4406,53.5738,53.3309,53.5111,700.0
2016-02-12 10:40:00,68.42,68.53,68.21,68.21,900.0,53.613,53.6992,53.4484,53.4484,900.0
2016-02-12 10:45:00,68.13,68.33,68.11,68.33,895.0,53.3857,53.5425,53.3701,53.5425,895.0
2016-02-12 10:50:00,68.25,68.45,68.1,68.36,1100.0,53.4798,53.6365,53.3622,53.566,1100.0
2016-02-12 10:55:00,68.35,68.57,68.24,68.24,800.0,53.5581,53.7305,53.4719,53.4719,800.0
2016-02-12 11:00:00,68.39,68.82,68.39,68.73,2020.0,53.5895,53.9264,53.5895,53.8559,2020.0
2016-02-12 11:05:00,68.75,68.84,68.71,68.84,700.0,53.8716,53.9421,53.8402,53.9421,700.0
2016-02-12 11:10:00,68.53,68.96,68.53,68.93,1000.0,53.6992,54.0361,53.6992,54.0126,1000.0
2016-02-12 11:15:00,69.25,69.25,69.09,69.14,900.0,54.2634,54.2634,54.138,54.1772,900.0
2016-02-12 11:20:00,69.17,69.17,68.93,68.96,500.0,54.2007,54.2007,54.0126,54.0361,500.0
2016-02-12 11:25:00,69.13,69.56,68.97,69.56,4700.0,54.1693,54.5063,54.0439,54.5063,4700.0
2016-02-12 11:30:00,69.84,70.13,69.84,70.03,3954.0,54.7257,54.9529,54.7257,54.8746,3954.0
2016-02-12 11:35:00,70.07,70.17,70.02,70.17,2100.0,54.9059,54.9843,54.8667,54.9843,2100.0
2016-02-12 11:40:00,70.34,70.35,70.28,70.28,1713.0,55.1175,55.1253,55.0704,55.0704,1713.0
2016-02-12 11:45:00,70.09,70.36,70.05,70.36,800.0,54.9216,55.1331,54.8902,55.1331,800.0
2016-02-12 11:50:00,70.13,70.25,70.03,70.05,2240.0,54.9529,55.0469,54.8746,54.8902,2240.0
2016-02-12 11:55:00,70.08,70.22,69.97,70.13,2600.0,54.9137,55.0234,54.8275,54.9529,2600.0
2016-02-12 12:00:00,69.82,69.87,69.79,69.79,951.0,54.71,54.7492,54.6865,54.6865,951.0
2016-02-12 12:05:00,69.81,69.83,69.69,69.74,1200.0,54.7022,54.7178,54.6081,54.6473,1200.0
2016-02-12 12:10:00,69.92,69.96,69.92,69.96,200.0,54.7884,54.8197,54.7884,54.8197,200.0
2016-02-12 12:15:00,69.8,69.95,69.68,69.95,1100.0,54.6943,54.8119,54.6003,54.8119,1100.0
2016-02-12 12:20:00,69.92,69.93,69.74,69.74,1100.0,54.7884,54.7962,54.6473,54.6473,1100.0
2016-02-12 12:25:00,69.77,69.82,69.4,69.4,2000.0,54.6708,54.71,54.3809,54.3809,2000.0
2016-02-12 12:30:00,69.37,69.77,69.35,69.64,1700.0,54.3574,54.6708,54.3417,54.569,1700.0
2016-02-12 12:35:00,69.46,69.66,69.46,69.58,1100.0,54.4279,54.5846,54.4279,54.5219,1100.0
2016-02-12 12:40:00,69.28,69.28,69.04,69.1,1300.0,54.2869,54.2869,54.0988,54.1458,1300.0
2016-02-12 12:45:00,69.18,69.55,69.09,69.55,1927.0,54.2085,54.4984,54.138,54.4984,1927.0
2016-02-12 12:50:00,69.43,69.67,69.43,69.67,600.0,54.4044,54.5925,54.4044,54.5925,600.0
2016-02-12 12:55:00,69.53,69.53,69.28,69.45,1100.0,54.4828,54.4828,54.2869,54.4201,1100.0
2016-02-12 13:00:00,69.46,69.56,69.45,69.45,820.0,54.4279,54.5063,54.4201,54.4201,820.0
2016-02-12 13:05:00,69.47,69.57,69.35,69.57,1600.0,54.4357,54.5141,54.3417,54.5141,1600.0
2016-02-12 13:10:00,69.39,69.5,69.37,69.5,400.0,54.3731,54.4592,54.3574,54.4592,400.0
2016-02-12 13:15:00,69.43,69.56,69.33,69.56,1100.0,54.4044,54.5063,54.326,54.5063,1100.0
2016-02-12 13:20:00,69.37,69.38,69.37,69.38,700.0,54.3574,54.3652,54.3574,54.3652,700.0
2016-02-12 13:25:00,69.29,69.44,69.29,69.42,700.0,54.2947,54.4122,54.2947,54.3966,700.0
2016-02-12 13:30:00,69.41,69.41,68.92,68.99,2100.0,54.3887,54.3887,54.0048,54.0596,2100.0
2016-02-12 13:35:00,68.76,69.0,68.76,69.0,1200.0,53.8794,54.0675,53.8794,54.0675,1200.0
2016-02-12 13:40:00,69.03,69.24,69.01,69.07,700.0,54.091,54.2555,54.0753,54.1223,700.0
2016-02-12 13:45:00,69.08,69.1,69.01,69.01,800.0,54.1301,54.1458,54.0753,54.0753,800.0
2016-02-12 13:50:00,68.97,68.97,68.42,68.46,1900.0,54.0439,54.0439,53.613,53.6443,1900.0
2016-02-12 13:55:00,68.38,68.57,68.38,68.51,2750.0,53.5816,53.7305,53.5816,53.6835,2750.0
2016-02-12 14:00:00,68.51,68.6,68.44,68.6,900.0,53.6835,53.754,53.6286,53.754,900.0
2016-02-12 14:05:00,68.59,68.88,68.57,68.88,1600.0,53.7462,53.9734,53.7305,53.9734,1600.0
2016-02-12 14:10:00,68.69,68.84,68.69,68.84,400.0,53.8245,53.9421,53.8245,53.9421,400.0
2016-02-12 14:15:00,68.7,68.88,68.69,68.71,3540.0,53.8324,53.9734,53.8245,53.8402,3540.0
2016-02-12 14:20:00,68.74,68.88,68.64,68.64,1300.0,53.8637,53.9734,53.7854,53.7854,1300.0
2016-02-12 14:25:00,68.8,69.05,68.8,68.98,700.0,53.9107,54.1066,53.9107,54.0518,700.0
2016-02-12 14:30:00,68.72,68.76,68.72,68.75,300.0,53.8481,53.8794,53.8481,53.8716,300.0
2016-02-12 14:35:00,68.69,68.69,68.55,68.55,1259.0,53.8245,53.8245,53.7148,53.7148,1259.0
2016-02-12 14:40:00,68.43,68.64,68.43,68.52,2200.0,53.6208,53.7854,53.6208,53.6913,2200.0
2016-02-12 14:45:00,68.57,68.66,68.45,68.66,1200.0,53.7305,53.801,53.6365,53.801,1200.0
2016-02-12 14:50:00,68.65,68.75,68.62,68.69,900.0,53.7932,53.8716,53.7697,53.8245,900.0
2016-02-12 14:55:00,68.65,68.71,68.54,68.61,1700.0,53.7932,53.8402,53.707,53.7619,1700.0
2016-02-12 15:00:00,68.63,68.81,68.63,68.77,4200.0,53.7775,53.9186,53.7775,53.8872,4200.0
2016-02-12 15:05:00,68.82,68.98,68.82,68.96,823.0,53.9264,54.0518,53.9264,54.0361,823.0
2016-02-12 15:10:00,68.98,68.99,68.95,68.95,400.0,54.0518,54.0596,54.0283,54.0283,400.0
2016-02-12 15:15:00,68.85,68.85,68.75,68.77,1200.0,53.9499,53.9499,53.8716,53.8872,1200.0
2016-02-12 15:20:00,68.7,69.22,68.68,69.22,5200.0,53.8324,54.2398,53.8167,54.2398,5200.0
2016-02-12 15:25:00,69.21,69.46,69.08,69.37,4341.0,54.232,54.4279,54.1301,54.3574,4341.0
2016-02-12 15:30:00,69.37,69.54,69.3,69.32,2465.0,54.3574,54.4906,54.3025,54.3182,2465.0
2016-02-12 15:35:00,69.16,69.16,68.87,68.87,2160.0,54.1928,54.1928,53.9656,53.9656,2160.0
2016-02-12 15:40:00,68.91,69.56,68.91,69.56,4725.0,53.9969,54.5063,53.9969,54.5063,4725.0
2016-02-12 15:45:00,69.62,69.88,69.33,69.83,5771.0,54.5533,54.757,54.326,54.7178,5771.0
2016-02-12 15:50:00,69.77,69.77,69.06,69.06,5250.0,54.6708,54.6708,54.1145,54.1145,5250.0
2016-02-12 15:55:00,69.12,69.14,69.02,69.08,3100.0,54.1615,54.1772,54.0831,54.1301,3100.0
2016-02-16 09:30:00,71.01,71.19,70.7,71.19,800.0,55.6425,55.7835,55.3996,55.7835,800.0
2016-02-16 09:35:00,71.14,71.23,70.31,70.31,4920.0,55.7443,55.8149,55.094,55.094,4920.0
2016-02-16 09:40:00,69.59,69.68,68.94,69.02,1300.0,54.5298,54.6003,54.0204,54.0831,1300.0
2016-02-16 09:45:00,69.18,69.49,68.88,68.88,3300.0,54.2085,54.4514,53.9734,53.9734,3300.0
2016-02-16 09:50:00,68.78,69.11,68.68,68.98,1869.0,53.8951,54.1537,53.8167,54.0518,1869.0
2016-02-16 09:55:00,68.81,68.99,68.77,68.98,904.0,53.9186,54.0596,53.8872,54.0518,904.0
2016-02-16 10:00:00,68.94,69.74,68.94,69.27,1100.0,54.0204,54.6473,54.0204,54.279,1100.0
2016-02-16 10:05:00,68.97,69.15,68.74,68.74,4099.0,54.0439,54.185,53.8637,53.8637,4099.0
2016-02-16 10:10:00,68.79,69.38,68.79,69.38,1600.0,53.9029,54.3652,53.9029,54.3652,1600.0
2016-02-16 10:15:00,69.22,69.47,69.13,69.44,1600.0,54.2398,54.4357,54.1693,54.4122,1600.0
2016-02-16 10:20:00,69.13,69.6,69.13,69.6,900.0,54.1693,54.5376,54.1693,54.5376,900.0
2016-02-16 10:25:00,69.5,69.5,68.89,69.0,5705.0,54.4592,54.4592,53.9813,54.0675,5705.0
2016-02-16 10:30:00,68.9,69.25,68.69,69.1,1900.0,53.9891,54.2634,53.8245,54.1458,1900.0
2016-02-16 10:35:00,68.98,69.16,68.92,69.01,2500.0,54.0518,54.1928,54.0048,54.0753,2500.0
2016-02-16 10:40:00,68.97,69.07,68.92,69.07,700.0,54.0439,54.1223,54.0048,54.1223,700.0
2016-02-16 10:45:00,68.99,69.17,68.97,69.0,1920.0,54.0596,54.2007,54.0439,54.0675,1920.0
2016-02-16 10:50:00,68.96,68.96,68.76,68.76,1300.0,54.0361,54.0361,53.8794,53.8794,1300.0
2016-02-16 10:55:00,68.57,68.62,68.5,68.5,600.0,53.7305,53.7697,53.6757,53.6757,600.0
2016-02-16 11:00:00,68.49,68.51,68.25,68.25,1229.0,53.6678,53.6835,53.4798,53.4798,1229.0
2016-02-16 11:05:00,68.21,68.21,67.86,68.07,2700.0,53.4484,53.4484,53.1742,53.3387,2700.0
2016-02-16 11:10:00,67.95,68.15,67.75,68.11,1700.0,53.2447,53.4014,53.088,53.3701,1700.0
2016-02-16 11:15:00,67.82,67.82,67.3,67.51,1600.0,53.1428,53.1428,52.7354,52.8999,1600.0
2016-02-16 11:20:00,67.51,67.85,67.51,67.85,1800.0,52.8999,53.1663,52.8999,53.1663,1800.0
2016-02-16 11:25:00,67.69,68.31,67.69,68.25,3400.0,53.041,53.5268,53.041,53.4798,3400.0
2016-02-16 11:30:00,68.3,68.55,68.16,68.31,3000.0,53.5189,53.7148,53.4092,53.5268,3000.0
2016-02-16 11:35:00,68.2,68.28,68.18,68.18,1000.0,53.4406,53.5033,53.4249,53.4249,1000.0
2016-02-16 11:40:00,68.17,68.78,68.17,68.43,4550.0,53.4171,53.8951,53.4171,53.6208,4550.0
2016-02-16 11:45:00,68.29,68.33,68.14,68.15,1100.0,53.5111,53.5425,53.3936,53.4014,1100.0
2016-02-16 11:50:00,68.26,68.65,68.26,68.65,590.0,53.4876,53.7932,53.4876,53.7932,590.0
2016-02-16 11:55:00,68.65,69.31,68.65,69.31,1400.0,53.7932,54.3104,53.7932,54.3104,1400.0
2016-02-16 12:00:00,69.27,69.28,69.11,69.11,900.0,54.279,54.2869,54.1537,54.1537,900.0
2016-02-16 12:05:00,68.79,68.82,68.46,68.46,1600.0,53.9029,53.9264,53.6443,53.6443,1600.0
2016-02-16 12:10:00,68.48,68.69,68.43,68.69,2722.0,53.66,53.8245,53.6208,53.8245,2722.0
2016-02-16 12:15:00,68.64,68.96,68.64,68.96,1231.0,53.7854,54.0361,53.7854,54.0361,1231.0
2016-02-16 12:20:00,68.97,68.97,68.78,68.81,1266.0,54.0439,54.0439,53.8951,53.9186,1266.0
2016-02-16 12:25:00,68.81,68.81,68.48,68.48,1000.0,53.9186,53.9186,53.66,53.66,1000.0
2016-02-16 12:30:00,68.37,68.81,68.37,68.7,1500.0,53.5738,53.9186,53.5738,53.8324,1500.0
2016-02-16 12:35:00,68.62,68.67,68.57,68.67,811.0,53.7697,53.8089,53.7305,53.8089,811.0
2016-02-16 12:40:00,68.69,68.75,68.63,68.63,1482.0,53.8245,53.8716,53.7775,53.7775,1482.0
2016-02-16 12:45:00,68.6,68.98,68.6,68.98,1900.0,53.754,54.0518,53.754,54.0518,1900.0
2016-02-16 12:50:00,68.92,68.92,68.63,68.92,2100.0,54.0048,54.0048,53.7775,54.0048,2100.0
2016-02-16 12:55:00,68.9,68.96,68.84,68.84,2500.0,53.9891,54.0361,53.9421,53.9421,2500.0
2016-02-16 13:00:00,68.76,68.82,68.72,68.82,500.0,53.8794,53.9264,53.8481,53.9264,500.0
2016-02-16 13:05:00,68.77,68.84,68.56,68.56,3000.0,53.8872,53.9421,53.7227,53.7227,3000.0
2016-02-16 13:10:00,68.49,68.58,68.33,68.33,1400.0,53.6678,53.7384,53.5425,53.5425,1400.0
2016-02-16 13:15:00,68.33,68.47,68.3,68.47,1414.0,53.5425,53.6522,53.5189,53.6522,1414.0
2016-02-16 13:20:00,68.45,68.66,68.44,68.54,2300.0,53.6365,53.801,53.6286,53.707,2300.0
2016-02-16 13:25:00,68.47,68.63,68.47,68.61,1100.0,53.6522,53.7775,53.6522,53.7619,1100.0
2016-02-16 13:30:00,68.85,68.9,68.71,68.78,900.0,53.9499,53.9891,53.8402,53.8951,900.0
2016-02-16 13:35:00,68.61,68.73,68.61,68.68,600.0,53.7619,53.8559,53.7619,53.8167,600.0
2016-02-16 13:40:00,68.8,69.18,68.78,69.16,1656.0,53.9107,54.2085,53.8951,54.1928,1656.0
2016-02-16 13:45:00,68.9,68.98,68.9,68.98,900.0,53.9891,54.0518,53.9891,54.0518,900.0
2016-02-16 13:50:00,69.0,69.1,68.98,68.98,2100.0,54.0675,54.1458,54.0518,54.0518,2100.0
2016-02-16 13:55:00,69.07,69.09,68.78,68.83,1400.0,54.1223,54.138,53.8951,53.9342,1400.0
2016-02-16 14:00:00,68.81,68.81,68.58,68.58,1300.0,53.9186,53.9186,53.7384,53.7384,1300.0
2016-02-16 14:05:00,68.58,68.58,68.31,68.34,4650.0,53.7384,53.7384,53.5268,53.5503,4650.0
2016-02-16 14:10:00,68.39,68.41,68.35,68.38,1400.0,53.5895,53.6051,53.5581,53.5816,1400.0
2016-02-16 14:15:00,68.41,68.5,68.39,68.47,1800.0,53.6051,53.6757,53.5895,53.6522,1800.0
2016-02-16 14:20:00,68.44,68.56,68.42,68.5,3891.0,53.6286,53.7227,53.613,53.6757,3891.0
2016-02-16 14:25:00,68.52,68.68,68.5,68.51,2222.0,53.6913,53.8167,53.6757,53.6835,2222.0
2016-02-16 14:30:00,68.51,68.64,68.5,68.63,2419.0,53.6835,53.7854,53.6757,53.7775,2419.0
2016-02-16 14:35:00,68.67,68.68,68.42,68.42,2800.0,53.8089,53.8167,53.613,53.613,2800.0
2016-02-16 14:40:00,68.37,68.86,68.32,68.73,8479.0,53.5738,53.9578,53.5346,53.8559,8479.0
2016-02-16 14:45:00,68.64,68.79,68.61,68.71,1000.0,53.7854,53.9029,53.7619,53.8402,1000.0
2016-02-16 14:50:00,68.64,68.64,68.45,68.45,700.0,53.7854,53.7854,53.6365,53.6365,700.0
2016-02-16 14:55:00,68.45,68.61,68.36,68.57,1932.0,53.6365,53.7619,53.566,53.7305,1932.0
2016-02-16 15:00:00,68.61,68.62,68.38,68.44,4010.0,53.7619,53.7697,53.5816,53.6286,4010.0
2016-02-16 15:05:00,68.4,68.5,68.24,68.24,1700.0,53.5973,53.6757,53.4719,53.4719,1700.0
2016-02-16 15:10:00,68.31,68.45,68.27,68.45,2000.0,53.5268,53.6365,53.4954,53.6365,2000.0
2016-02-16 15:15:00,68.45,68.51,68.29,68.3,4871.0,53.6365,53.6835,53.5111,53.5189,4871.0
2016-02-16 15:20:00,68.27,68.27,68.1,68.19,2900.0,53.4954,53.4954,53.3622,53.4328,2900.0
2016-02-16 15:25:00,68.18,68.26,67.99,68.03,4200.0,53.4249,53.4876,53.276,53.3074,4200.0
2016-02-16 15:30:00,68.1,68.11,67.98,68.02,8979.0,53.3622,53.3701,53.2682,53.2995,8979.0
2016-02-16 15:35:00,67.94,67.94,67.7,67.84,4300.0,53.2369,53.2369,53.0488,53.1585,4300.0
2016-02-16 15:40:00,67.87,68.01,67.81,67.88,8623.0,53.182,53.2917,53.135,53.1898,8623.0
2016-02-16 15:45:00,67.77,68.0,67.55,67.89,10374.0,53.1036,53.2839,52.9313,53.1977,10374.0
2016-02-16 15:50:00,67.95,68.01,67.76,67.84,8689.0,53.2447,53.2917,53.0958,53.1585,8689.0
2016-02-16 15:55:00,67.84,68.26,67.81,67.88,14573.0,53.1585,53.4876,53.135,53.1898,14573.0
2016-02-17 09:30:00,70.25,72.08,69.98,69.98,3200.0,55.0469,56.4809,54.8354,54.8354,3200.0
2016-02-17 09:35:00,70.17,70.25,69.33,70.14,1600.0,54.9843,55.0469,54.326,54.9607,1600.0
2016-02-17 09:40:00,69.86,69.9,69.52,69.76,1200.0,54.7413,54.7727,54.4749,54.663,1200.0
2016-02-17 09:45:00,69.92,69.92,68.8,68.8,1700.0,54.7884,54.7884,53.9107,53.9107,1700.0
2016-02-17 09:50:00,68.98,68.98,67.78,68.05,6180.0,54.0518,54.0518,53.1115,53.323,6180.0
2016-02-17 09:55:00,67.74,67.76,66.54,66.66,2991.0,53.0801,53.0958,52.1398,52.2339,2991.0
2016-02-17 10:00:00,66.89,67.34,66.71,67.33,2500.0,52.4141,52.7667,52.273,52.7589,2500.0
2016-02-17 10:05:00,67.24,67.96,67.08,67.53,1900.0,52.6883,53.2525,52.563,52.9156,1900.0
2016-02-17 10:10:00,67.39,67.83,67.3,67.49,2250.0,52.8059,53.1507,52.7354,52.8842,2250.0
2016-02-17 10:15:00,67.34,67.44,66.85,67.32,4300.0,52.7667,52.8451,52.3827,52.751,4300.0
2016-02-17 10:20:00,67.3,67.3,66.23,66.85,2582.0,52.7354,52.7354,51.8969,52.3827,2582.0
2016-02-17 10:25:00,66.77,67.03,66.34,67.03,4200.0,52.3201,52.5238,51.9831,52.5238,4200.0
2016-02-17 10:30:00,67.11,67.79,66.84,67.69,7579.0,52.5865,53.1193,52.3749,53.041,7579.0
2016-02-17 10:35:00,67.72,67.83,66.93,67.7,4320.0,53.0645,53.1507,52.4454,53.0488,4320.0
2016-02-17 10:40:00,67.7,68.76,67.5,68.19,4822.0,53.0488,53.8794,52.8921,53.4328,4822.0
2016-02-17 10:45:00,68.56,68.77,68.25,68.4,4000.0,53.7227,53.8872,53.4798,53.5973,4000.0
2016-02-17 10:50:00,68.48,69.74,68.48,69.66,5520.0,53.66,54.6473,53.66,54.5846,5520.0
2016-02-17 10:55:00,69.61,70.5,69.47,70.24,3800.0,54.5454,55.2428,54.4357,55.0391,3800.0
2016-02-17 11:00:00,70.02,70.02,69.47,69.55,1505.0,54.8667,54.8667,54.4357,54.4984,1505.0
2016-02-17 11:05:00,70.06,70.09,69.37,69.49,2900.0,54.8981,54.9216,54.3574,54.4514,2900.0
2016-02-17 11:10:00,69.8,70.32,69.71,69.92,1500.0,54.6943,55.1018,54.6238,54.7884,1500.0
2016-02-17 11:15:00,70.04,70.04,69.65,69.8,2900.0,54.8824,54.8824,54.5768,54.6943,2900.0
2016-02-17 11:20:00,69.58,69.58,68.74,69.16,7733.0,54.5219,54.5219,53.8637,54.1928,7733.0
2016-02-17 11:25:00,69.25,69.63,69.25,69.63,2500.0,54.2634,54.5611,54.2634,54.5611,2500.0
2016-02-17 11:30:00,69.64,69.88,69.6,69.84,1965.0,54.569,54.757,54.5376,54.7257,1965.0
2016-02-17 11:35:00,69.74,69.74,69.43,69.56,1100.0,54.6473,54.6473,54.4044,54.5063,1100.0
2016-02-17 11:40:00,69.48,69.52,69.08,69.26,1100.0,54.4436,54.4749,54.1301,54.2712,1100.0
2016-02-17 11:45:00,69.27,69.53,69.08,69.53,2800.0,54.279,54.4828,54.1301,54.4828,2800.0
2016-02-17 11:50:00,69.49,69.6,69.35,69.6,1300.0,54.4514,54.5376,54.3417,54.5376,1300.0
2016-02-17 11:55:00,69.72,69.92,69.56,69.64,2800.0,54.6316,54.7884,54.5063,54.569,2800.0
2016-02-17 12:00:00,69.58,69.95,69.45,69.88,2700.0,54.5219,54.8119,54.4201,54.757,2700.0
2016-02-17 12:05:00,69.91,70.15,69.71,69.8,4730.0,54.7805,54.9686,54.6238,54.6943,4730.0
2016-02-17 12:10:00,69.82,70.02,69.78,69.78,2300.0,54.71,54.8667,54.6787,54.6787,2300.0
2016-02-17 12:15:00,69.66,69.71,69.59,69.71,1200.0,54.5846,54.6238,54.5298,54.6238,1200.0
2016-02-17 12:20:00,69.65,69.71,69.32,69.55,1300.0,54.5768,54.6238,54.3182,54.4984,1300.0
2016-02-17 12:25:00,69.56,69.63,69.37,69.4,3197.0,54.5063,54.5611,54.3574,54.3809,3197.0
2016-02-17 12:30:00,69.49,69.7,69.44,69.7,1300.0,54.4514,54.616,54.4122,54.616,1300.0
2016-02-17 12:35:00,69.7,69.78,69.52,69.52,2500.0,54.616,54.6787,54.4749,54.4749,2500.0
2016-02-17 12:40:00,69.57,69.69,69.54,69.66,1400.0,54.5141,54.6081,54.4906,54.5846,1400.0
2016-02-17 12:45:00,69.7,69.71,69.56,69.56,1900.0,54.616,54.6238,54.5063,54.5063,1900.0
2016-02-17 12:50:00,69.54,69.78,69.54,69.78,1000.0,54.4906,54.6787,54.4906,54.6787,1000.0
2016-02-17 12:55:00,69.73,70.01,69.65,69.99,3300.0,54.6395,54.8589,54.5768,54.8432,3300.0
2016-02-17 13:00:00,69.96,70.12,69.93,70.12,1772.0,54.8197,54.9451,54.7962,54.9451,1772.0
2016-02-17 13:05:00,70.05,70.1,69.8,69.89,5515.0,54.8902,54.9294,54.6943,54.7648,5515.0
2016-02-17 13:10:00,70.0,70.0,69.76,69.76,2100.0,54.851,54.851,54.663,54.663,2100.0
2016-02-17 13:15:00,69.7,69.83,69.68,69.83,1200.0,54.616,54.7178,54.6003,54.7178,1200.0
2016-02-17 13:20:00,69.92,69.92,69.74,69.87,1000.0,54.7884,54.7884,54.6473,54.7492,1000.0
2016-02-17 13:25:00,69.92,70.01,69.92,70.0,900.0,54.7884,54.8589,54.7884,54.851,900.0
2016-02-17 13:30:00,69.97,69.97,69.66,69.7,2800.0,54.8275,54.8275,54.5846,54.616,2800.0
2016-02-17 13:35:00,69.63,69.7,69.52,69.52,900.0,54.5611,54.616,54.4749,54.4749,900.0
2016-02-17 13:40:00,69.49,69.69,69.44,69.44,1300.0,54.4514,54.6081,54.4122,54.4122,1300.0
2016-02-17 13:45:00,69.47,69.59,69.47,69.56,2117.0,54.4357,54.5298,54.4357,54.5063,2117.0
2016-02-17 13:50:00,69.67,69.87,69.6,69.6,2647.0,54.5925,54.7492,54.5376,54.5376,2647.0
2016-02-17 13:55:00,69.56,69.72,69.45,69.51,6600.0,54.5063,54.6316,54.4201,54.4671,6600.0
2016-02-17 14:00:00,69.56,70.02,69.54,70.02,5500.0,54.5063,54.8667,54.4906,54.8667,5500.0
2016-02-17 14:05:00,70.01,70.08,69.82,69.85,6300.0,54.8589,54.9137,54.71,54.7335,6300.0
2016-02-17 14:10:00,69.75,70.06,69.75,69.95,2000.0,54.6551,54.8981,54.6551,54.8119,2000.0
2016-02-17 14:15:00,69.88,70.09,69.88,69.99,3100.0,54.757,54.9216,54.757,54.8432,3100.0
2016-02-17 14:20:00,70.04,70.06,69.51,69.58,4500.0,54.8824,54.8981,54.4671,54.5219,4500.0
2016-02-17 14:25:00,69.53,69.68,69.43,69.63,1900.0,54.4828,54.6003,54.4044,54.5611,1900.0
2016-02-17 14:30:00,69.66,69.94,69.52,69.94,2425.0,54.5846,54.804,54.4749,54.804,2425.0
2016-02-17 14:35:00,69.96,70.05,69.94,69.97,3700.0,54.8197,54.8902,54.804,54.8275,3700.0
2016-02-17 14:40:00,69.99,70.5,69.99,70.42,3081.0,54.8432,55.2428,54.8432,55.1801,3081.0
2016-02-17 14:45:00,70.35,70.48,70.28,70.45,2500.0,55.1253,55.2272,55.0704,55.2037,2500.0
2016-02-17 14:50:00,70.28,70.43,70.06,70.09,5300.0,55.0704,55.188,54.8981,54.9216,5300.0
2016-02-17 14:55:00,70.14,70.29,69.86,69.86,2900.0,54.9607,55.0783,54.7413,54.7413,2900.0
2016-02-17 15:00:00,69.8,69.9,69.78,69.88,1500.0,54.6943,54.7727,54.6787,54.757,1500.0
2016-02-17 15:05:00,69.93,69.98,69.64,69.75,3100.0,54.7962,54.8354,54.569,54.6551,3100.0
2016-02-17 15:10:00,69.78,70.01,69.78,70.01,1900.0,54.6787,54.8589,54.6787,54.8589,1900.0
2016-02-17 15:15:00,70.01,70.06,69.96,69.98,1800.0,54.8589,54.8981,54.8197,54.8354,1800.0
2016-02-17 15:20:00,69.96,69.96,69.77,69.84,2900.0,54.8197,54.8197,54.6708,54.7257,2900.0
2016-02-17 15:25:00,69.72,69.85,69.66,69.85,2625.0,54.6316,54.7335,54.5846,54.7335,2625.0
2016-02-17 15:30:00,69.84,69.86,69.72,69.84,3400.0,54.7257,54.7413,54.6316,54.7257,3400.0
2016-02-17 15:35:00,69.71,69.77,69.58,69.75,3022.0,54.6238,54.6708,54.5219,54.6551,3022.0
2016-02-17 15:40:00,69.8,70.16,69.8,70.16,2800.0,54.6943,54.9764,54.6943,54.9764,2800.0
2016-02-17 15:45:00,70.19,70.22,70.07,70.16,3200.0,54.9999,55.0234,54.9059,54.9764,3200.0
2016-02-17 15:50:00,70.18,70.24,70.08,70.21,5868.0,54.9921,55.0391,54.9137,55.0156,5868.0
2016-02-17 15:55:00,70.23,70.52,70.23,70.48,6200.0,55.0313,55.2585,55.0313,55.2272,6200.0
2016-02-18 09:30:00,70.68,70.68,69.53,69.91,1600.0,55.3839,55.3839,54.4828,54.7805,1600.0
2016-02-18 09:35:00,69.64,69.66,68.85,68.85,1700.0,54.569,54.5846,53.9499,53.9499,1700.0
2016-02-18 09:40:00,68.85,69.09,68.8,68.8,500.0,53.9499,54.138,53.9107,53.9107,500.0
2016-02-18 09:45:00,68.62,68.62,68.05,68.14,1000.0,53.7697,53.7697,53.323,53.3936,1000.0
2016-02-18 09:50:00,68.16,68.36,68.09,68.09,800.0,53.4092,53.566,53.3544,53.3544,800.0
2016-02-18 09:55:00,67.91,68.32,67.91,68.32,1755.0,53.2133,53.5346,53.2133,53.5346,1755.0
2016-02-18 10:00:00,68.41,68.41,67.98,68.11,1055.0,53.6051,53.6051,53.2682,53.3701,1055.0
2016-02-18 10:05:00,68.11,68.11,67.77,67.77,700.0,53.3701,53.3701,53.1036,53.1036,700.0
2016-02-18 10:10:00,67.71,68.0,67.68,68.0,900.0,53.0566,53.2839,53.0331,53.2839,900.0
2016-02-18 10:15:00,68.22,68.54,68.22,68.49,700.0,53.4563,53.707,53.4563,53.6678,700.0
2016-02-18 10:20:00,68.67,68.88,68.58,68.8,1800.0,53.8089,53.9734,53.7384,53.9107,1800.0
2016-02-18 10:25:00,69.04,69.59,69.0,69.32,1820.0,54.0988,54.5298,54.0675,54.3182,1820.0
2016-02-18 10:30:00,69.48,69.57,69.1,69.49,900.0,54.4436,54.5141,54.1458,54.4514,900.0
2016-02-18 10:35:00,69.53,69.53,69.3,69.42,800.0,54.4828,54.4828,54.3025,54.3966,800.0
2016-02-18 10:40:00,69.32,69.32,68.94,68.94,600.0,54.3182,54.3182,54.0204,54.0204,600.0
2016-02-18 10:45:00,68.85,69.16,68.85,69.06,800.0,53.9499,54.1928,53.9499,54.1145,800.0
2016-02-18 10:50:00,69.01,69.1,68.9,68.9,900.0,54.0753,54.1458,53.9891,53.9891,900.0
2016-02-18 10:55:00,68.89,69.14,68.86,68.86,1900.0,53.9813,54.1772,53.9578,53.9578,1900.0
2016-02-18 11:00:00,68.96,69.05,67.79,67.79,10481.0,54.0361,54.1066,53.1193,53.1193,10481.0
2016-02-18 11:05:00,67.95,68.17,67.85,67.85,2400.0,53.2447,53.4171,53.1663,53.1663,2400.0
2016-02-18 11:10:00,68.09,68.52,67.97,68.46,1312.0,53.3544,53.6913,53.2604,53.6443,1312.0
2016-02-18 11:15:00,68.66,68.88,68.51,68.65,700.0,53.801,53.9734,53.6835,53.7932,700.0
2016-02-18 11:20:00,68.45,68.51,68.18,68.41,2200.0,53.6365,53.6835,53.4249,53.6051,2200.0
2016-02-18 11:25:00,68.52,68.79,68.48,68.79,3000.0,53.6913,53.9029,53.66,53.9029,3000.0
2016-02-18 11:30:00,68.83,68.89,68.71,68.89,2500.0,53.9342,53.9813,53.8402,53.9813,2500.0
2016-02-18 11:35:00,69.21,69.74,69.09,69.74,3435.0,54.232,54.6473,54.138,54.6473,3435.0
2016-02-18 11:40:00,69.81,70.0,69.63,69.95,4200.0,54.7022,54.851,54.5611,54.8119,4200.0
2016-02-18 11:45:00,69.92,70.09,69.74,69.88,2165.0,54.7884,54.9216,54.6473,54.757,2165.0
2016-02-18 11:50:00,69.86,69.86,69.68,69.68,700.0,54.7413,54.7413,54.6003,54.6003,700.0
2016-02-18 11:55:00,69.68,70.36,69.68,70.36,1200.0,54.6003,55.1331,54.6003,55.1331,1200.0
2016-02-18 12:00:00,70.31,70.37,69.96,69.96,1700.0,55.094,55.141,54.8197,54.8197,1700.0
2016-02-18 12:05:00,69.85,70.03,69.74,70.03,1300.0,54.7335,54.8746,54.6473,54.8746,1300.0
2016-02-18 12:10:00,70.13,70.35,70.13,70.35,800.0,54.9529,55.1253,54.9529,55.1253,800.0
2016-02-18 12:15:00,70.46,70.78,70.34,70.78,4000.0,55.2115,55.4622,55.1175,55.4622,4000.0
2016-02-18 12:20:00,70.82,71.31,70.74,71.31,3200.0,55.4936,55.8775,55.4309,55.8775,3200.0
2016-02-18 12:25:00,71.32,71.61,71.32,71.61,3100.0,55.8854,56.1126,55.8854,56.1126,3100.0
2016-02-18 12:30:00,71.63,71.72,71.5,71.59,1900.0,56.1283,56.1988,56.0264,56.0969,1900.0
2016-02-18 12:35:00,71.57,71.57,71.09,71.09,1300.0,56.0813,56.0813,55.7052,55.7052,1300.0
2016-02-18 12:40:00,71.15,71.25,70.89,71.14,1800.0,55.7522,55.8305,55.5484,55.7443,1800.0
2016-02-18 12:45:00,71.05,71.34,70.98,71.29,1800.0,55.6738,55.901,55.619,55.8619,1800.0
2016-02-18 12:50:00,71.29,71.47,71.29,71.31,2063.0,55.8619,56.0029,55.8619,55.8775,2063.0
2016-02-18 12:55:00,71.24,71.24,70.78,70.78,1200.0,55.8227,55.8227,55.4622,55.4622,1200.0
2016-02-18 13:00:00,70.71,70.75,70.55,70.61,1700.0,55.4074,55.4387,55.282,55.329,1700.0
2016-02-18 13:05:00,70.66,71.04,70.66,71.04,1500.0,55.3682,55.666,55.3682,55.666,1500.0
2016-02-18 13:10:00,70.98,70.98,70.88,70.9,1010.0,55.619,55.619,55.5406,55.5563,1010.0
2016-02-18 13:15:00,70.96,71.04,70.89,71.0,1500.0,55.6033,55.666,55.5484,55.6346,1500.0
2016-02-18 13:20:00,71.24,71.24,70.96,70.97,1700.0,55.8227,55.8227,55.6033,55.6111,1700.0
2016-02-18 13:25:00,71.09,71.3,71.09,71.17,1500.0,55.7052,55.8697,55.7052,55.7678,1500.0
2016-02-18 13:30:00,71.18,71.18,71.01,71.01,600.0,55.7757,55.7757,55.6425,55.6425,600.0
2016-02-18 13:35:00,71.01,71.07,70.99,71.03,800.0,55.6425,55.6895,55.6268,55.6581,800.0
2016-02-18 13:40:00,71.01,71.12,70.91,70.93,2395.0,55.6425,55.7287,55.5641,55.5798,2395.0
2016-02-18 13:45:00,70.98,71.21,70.94,71.01,2400.0,55.619,55.7992,55.5876,55.6425,2400.0
2016-02-18 13:50:00,70.99,71.18,70.99,71.17,600.0,55.6268,55.7757,55.6268,55.7678,600.0
2016-02-18 13:55:00,71.16,71.18,71.06,71.15,1400.0,55.76,55.7757,55.6816,55.7522,1400.0
2016-02-18 14:00:00,71.21,71.23,71.08,71.23,1600.0,55.7992,55.8149,55.6973,55.8149,1600.0
2016-02-18 14:05:00,71.18,71.18,71.03,71.03,1600.0,55.7757,55.7757,55.6581,55.6581,1600.0
2016-02-18 14:10:00,71.01,71.08,70.84,70.9,2600.0,55.6425,55.6973,55.5093,55.5563,2600.0
2016-02-18 14:15:00,70.85,70.85,70.72,70.82,1100.0,55.5171,55.5171,55.4152,55.4936,1100.0
2016-02-18 14:20:00,70.9,71.08,70.87,71.08,1400.0,55.5563,55.6973,55.5328,55.6973,1400.0
2016-02-18 14:25:00,71.11,71.22,71.11,71.19,2000.0,55.7208,55.807,55.7208,55.7835,2000.0
2016-02-18 14:30:00,71.27,71.39,71.12,71.22,3600.0,55.8462,55.9402,55.7287,55.807,3600.0
2016-02-18 14:35:00,71.25,71.35,71.24,71.24,1500.0,55.8305,55.9089,55.8227,55.8227,1500.0
2016-02-18 14:40:00,71.12,71.12,70.59,70.72,2800.0,55.7287,55.7287,55.3134,55.4152,2800.0
2016-02-18 14:45:00,70.63,70.82,70.55,70.77,2000.0,55.3447,55.4936,55.282,55.4544,2000.0
2016-02-18 14:50:00,70.77,70.96,70.73,70.92,1400.0,55.4544,55.6033,55.4231,55.5719,1400.0
2016-02-18 14:55:00,70.9,70.9,70.82,70.88,800.0,55.5563,55.5563,55.4936,55.5406,800.0
2016-02-18 15:00:00,70.73,70.81,70.7,70.74,1400.0,55.4231,55.4857,55.3996,55.4309,1400.0
2016-02-18 15:05:00,70.73,70.89,70.73,70.86,1300.0,55.4231,55.5484,55.4231,55.5249,1300.0
2016-02-18 15:10:00,70.79,70.87,70.68,70.76,1600.0,55.4701,55.5328,55.3839,55.4466,1600.0
2016-02-18 15:15:00,70.76,70.83,70.71,70.82,1200.0,55.4466,55.5014,55.4074,55.4936,1200.0
2016-02-18 15:20:00,70.81,70.83,70.73,70.83,1500.0,55.4857,55.5014,55.4231,55.5014,1500.0
2016-02-18 15:25:00,70.84,70.86,70.36,70.48,2100.0,55.5093,55.5249,55.1331,55.2272,2100.0
2016-02-18 15:30:00,70.5,70.68,70.5,70.58,1600.0,55.2428,55.3839,55.2428,55.3055,1600.0
2016-02-18 15:35:00,70.57,70.57,70.43,70.46,1900.0,55.2977,55.2977,55.188,55.2115,1900.0
2016-02-18 15:40:00,70.48,70.57,70.35,70.35,2700.0,55.2272,55.2977,55.1253,55.1253,2700.0
2016-02-18 15:45:00,70.32,70.35,70.22,70.26,3300.0,55.1018,55.1253,55.0234,55.0548,3300.0
2016-02-18 15:50:00,70.26,70.38,70.0,70.17,4400.0,55.0548,55.1488,54.851,54.9843,4400.0
2016-02-18 15:55:00,70.19,70.24,70.02,70.24,4473.0,54.9999,55.0391,54.8667,55.0391,4473.0
2016-02-19 09:30:00,69.45,69.45,69.22,69.22,900.0,54.4201,54.4201,54.2398,54.2398,900.0
2016-02-19 09:35:00,69.14,69.14,68.55,68.55,1105.0,54.1772,54.1772,53.7148,53.7148,1105.0
2016-02-19 09:40:00,68.65,69.23,68.64,69.23,1100.0,53.7932,54.2477,53.7854,54.2477,1100.0
2016-02-19 09:45:00,69.5,69.54,69.17,69.29,1700.0,54.4592,54.4906,54.2007,54.2947,1700.0
2016-02-19 09:50:00,69.69,69.69,69.41,69.56,400.0,54.6081,54.6081,54.3887,54.5063,400.0
2016-02-19 09:55:00,69.59,69.89,69.59,69.75,900.0,54.5298,54.7648,54.5298,54.6551,900.0
2016-02-19 10:00:00,69.48,69.48,69.13,69.13,700.0,54.4436,54.4436,54.1693,54.1693,700.0
2016-02-19 10:05:00,69.21,69.32,69.1,69.32,800.0,54.232,54.3182,54.1458,54.3182,800.0
2016-02-19 10:10:00,69.44,69.61,69.39,69.51,1420.0,54.4122,54.5454,54.3731,54.4671,1420.0
2016-02-19 10:15:00,69.62,70.1,69.62,70.0,1300.0,54.5533,54.9294,54.5533,54.851,1300.0
2016-02-19 10:20:00,69.98,70.16,69.96,69.96,900.0,54.8354,54.9764,54.8197,54.8197,900.0
2016-02-19 10:25:00,69.87,69.87,69.56,69.77,2000.0,54.7492,54.7492,54.5063,54.6708,2000.0
2016-02-19 10:30:00,69.76,69.82,69.68,69.71,2200.0,54.663,54.71,54.6003,54.6238,2200.0
2016-02-19 10:35:00,69.68,69.73,69.6,69.7,1100.0,54.6003,54.6395,54.5376,54.616,1100.0
2016-02-19 10:40:00,69.73,69.76,69.46,69.46,1900.0,54.6395,54.663,54.4279,54.4279,1900.0
2016-02-19 10:45:00,69.35,69.62,69.35,69.57,1100.0,54.3417,54.5533,54.3417,54.5141,1100.0
2016-02-19 10:50:00,69.62,69.62,69.33,69.33,1300.0,54.5533,54.5533,54.326,54.326,1300.0
2016-02-19 10:55:00,69.32,69.5,69.19,69.31,1958.0,54.3182,54.4592,54.2163,54.3104,1958.0
2016-02-19 11:00:00,69.24,69.38,69.1,69.38,2300.0,54.2555,54.3652,54.1458,54.3652,2300.0
2016-02-19 11:05:00,69.35,69.52,69.25,69.49,1479.0,54.3417,54.4749,54.2634,54.4514,1479.0
2016-02-19 11:10:00,69.6,70.1,69.6,70.0,1100.0,54.5376,54.9294,54.5376,54.851,1100.0
2016-02-19 11:15:00,70.18,70.21,69.91,70.02,3105.0,54.9921,55.0156,54.7805,54.8667,3105.0
2016-02-19 11:20:00,69.94,70.1,69.93,69.93,2200.0,54.804,54.9294,54.7962,54.7962,2200.0
2016-02-19 11:25:00,69.98,70.31,69.98,70.2,3400.0,54.8354,55.094,54.8354,55.0078,3400.0
2016-02-19 11:30:00,70.21,70.34,70.04,70.05,3130.0,55.0156,55.1175,54.8824,54.8902,3130.0
2016-02-19 11:35:00,70.0,70.11,69.75,69.79,2000.0,54.851,54.9372,54.6551,54.6865,2000.0
2016-02-19 11:40:00,69.9,70.04,69.9,70.0,2700.0,54.7727,54.8824,54.7727,54.851,2700.0
2016-02-19 11:45:00,70.05,70.07,69.92,69.96,2200.0,54.8902,54.9059,54.7884,54.8197,2200.0
2016-02-19 11:50:00,69.93,70.05,69.93,70.05,600.0,54.7962,54.8902,54.7962,54.8902,600.0
2016-02-19 11:55:00,69.93,70.0,69.79,69.89,1000.0,54.7962,54.851,54.6865,54.7648,1000.0
2016-02-19 12:00:00,69.92,70.01,69.86,69.92,2600.0,54.7884,54.8589,54.7413,54.7884,2600.0
2016-02-19 12:05:00,69.71,69.73,69.52,69.55,1000.0,54.6238,54.6395,54.4749,54.4984,1000.0
2016-02-19 12:10:00,69.55,69.72,69.53,69.68,1000.0,54.4984,54.6316,54.4828,54.6003,1000.0
2016-02-19 12:15:00,69.69,69.69,69.58,69.64,700.0,54.6081,54.6081,54.5219,54.569,700.0
2016-02-19 12:20:00,69.67,69.74,69.67,69.74,400.0,54.5925,54.6473,54.5925,54.6473,400.0
2016-02-19 12:25:00,69.78,69.93,69.78,69.82,800.0,54.6787,54.7962,54.6787,54.71,800.0
2016-02-19 12:30:00,69.79,69.81,69.64,69.69,800.0,54.6865,54.7022,54.569,54.6081,800.0
2016-02-19 12:35:00,69.55,69.68,69.5,69.68,1200.0,54.4984,54.6003,54.4592,54.6003,1200.0
2016-02-19 12:40:00,69.71,69.92,69.71,69.89,700.0,54.6238,54.7884,54.6238,54.7648,700.0
2016-02-19 12:45:00,69.83,69.83,69.75,69.77,1100.0,54.7178,54.7178,54.6551,54.6708,1100.0
2016-02-19 12:50:00,69.76,70.07,69.73,70.07,2400.0,54.663,54.9059,54.6395,54.9059,2400.0
2016-02-19 12:55:00,70.08,70.28,70.07,70.28,1400.0,54.9137,55.0704,54.9059,55.0704,1400.0
2016-02-19 13:00:00,70.37,70.37,70.32,70.35,400.0,55.141,55.141,55.1018,55.1253,400.0
2016-02-19 13:05:00,70.4,70.47,70.3,70.3,2700.0,55.1645,55.2193,55.0861,55.0861,2700.0
2016-02-19 13:10:00,70.37,70.51,70.32,70.51,700.0,55.141,55.2507,55.1018,55.2507,700.0
2016-02-19 13:15:00,70.53,70.81,70.53,70.81,1800.0,55.2663,55.4857,55.2663,55.4857,1800.0
2016-02-19 13:20:00,70.73,70.73,70.71,70.71,300.0,55.4231,55.4231,55.4074,55.4074,300.0
2016-02-19 13:25:00,70.78,70.93,70.74,70.93,2650.0,55.4622,55.5798,55.4309,55.5798,2650.0
2016-02-19 13:30:00,70.92,71.19,70.92,71.13,1800.0,55.5719,55.7835,55.5719,55.7365,1800.0
2016-02-19 13:35:00,71.36,71.36,71.26,71.26,500.0,55.9167,55.9167,55.8384,55.8384,500.0
2016-02-19 13:40:00,71.38,71.45,71.31,71.39,700.0,55.9324,55.9872,55.8775,55.9402,700.0
2016-02-19 13:45:00,71.45,71.63,71.35,71.63,1100.0,55.9872,56.1283,55.9089,56.1283,1100.0
2016-02-19 13:50:00,71.64,71.64,71.59,71.6,300.0,56.1361,56.1361,56.0969,56.1048,300.0
2016-02-19 13:55:00,71.7,72.09,71.7,71.8,3905.0,56.1831,56.4887,56.1831,56.2615,3905.0
2016-02-19 14:00:00,71.75,71.75,71.58,71.7,700.0,56.2223,56.2223,56.0891,56.1831,700.0
2016-02-19 14:05:00,71.66,71.76,71.6,71.6,1285.0,56.1518,56.2302,56.1048,56.1048,1285.0
2016-02-19 14:10:00,71.72,71.72,71.57,71.57,742.0,56.1988,56.1988,56.0813,56.0813,742.0
2016-02-19 14:15:00,71.73,71.73,71.54,71.61,800.0,56.2066,56.2066,56.0578,56.1126,800.0
2016-02-19 14:20:00,71.66,71.75,71.58,71.74,900.0,56.1518,56.2223,56.0891,56.2145,900.0
2016-02-19 14:25:00,71.75,71.75,71.55,71.55,800.0,56.2223,56.2223,56.0656,56.0656,800.0
2016-02-19 14:30:00,71.51,71.61,71.51,71.56,500.0,56.0343,56.1126,56.0343,56.0734,500.0
2016-02-19 14:35:00,71.62,71.65,71.6,71.6,400.0,56.1205,56.144,56.1048,56.1048,400.0
2016-02-19 14:40:00,71.44,71.44,71.42,71.42,300.0,55.9794,55.9794,55.9637,55.9637,300.0
2016-02-19 14:45:00,71.39,71.39,71.3,71.32,1400.0,55.9402,55.9402,55.8697,55.8854,1400.0
2016-02-19 14:50:00,71.29,71.31,71.14,71.21,1400.0,55.8619,55.8775,55.7443,55.7992,1400.0
2016-02-19 14:55:00,71.2,71.34,71.2,71.24,1000.0,55.7913,55.901,55.7913,55.8227,1000.0
2016-02-19 15:00:00,71.24,71.34,71.24,71.32,1100.0,55.8227,55.901,55.8227,55.8854,1100.0
2016-02-19 15:05:00,71.37,71.45,71.37,71.45,1000.0,55.9246,55.9872,55.9246,55.9872,1000.0
2016-02-19 15:10:00,71.43,71.46,71.41,71.42,1000.0,55.9716,55.9951,55.9559,55.9637,1000.0
2016-02-19 15:15:00,71.46,71.46,71.37,71.39,1500.0,55.9951,55.9951,55.9246,55.9402,1500.0
2016-02-19 15:20:00,71.37,71.52,71.36,71.52,1500.0,55.9246,56.0421,55.9167,56.0421,1500.0
2016-02-19 15:25:00,71.55,71.77,71.49,71.72,1200.0,56.0656,56.238,56.0186,56.1988,1200.0
2016-02-19 15:30:00,71.67,71.67,71.43,71.51,1700.0,56.1596,56.1596,55.9716,56.0343,1700.0
2016-02-19 15:35:00,71.57,71.81,71.57,71.77,900.0,56.0813,56.2693,56.0813,56.238,900.0
2016-02-19 15:40:00,71.79,71.82,71.73,71.82,1200.0,56.2537,56.2772,56.2066,56.2772,1200.0
2016-02-19 15:45:00,71.8,71.86,71.75,71.84,3400.0,56.2615,56.3085,56.2223,56.2928,3400.0
2016-02-19 15:50:00,71.82,71.92,71.76,71.92,3400.0,56.2772,56.3555,56.2302,56.3555,3400.0
2016-02-19 15:55:00,71.91,72.17,71.86,72.17,3200.0,56.3477,56.5514,56.3085,56.5514,3200.0
2016-02-22 09:30:00,73.62,74.11,73.62,74.11,400.0,57.6876,58.0716,57.6876,58.0716,400.0
2016-02-22 09:35:00,73.98,73.98,73.67,73.68,600.0,57.9697,57.9697,57.7268,57.7346,600.0
2016-02-22 09:40:00,73.67,74.06,73.64,74.06,828.0,57.7268,58.0324,57.7033,58.0324,828.0
2016-02-22 09:45:00,73.93,74.53,73.93,74.41,1601.0,57.9305,58.4007,57.9305,58.3067,1601.0
2016-02-22 09:50:00,74.53,74.53,74.32,74.32,600.0,58.4007,58.4007,58.2361,58.2361,600.0
2016-02-22 09:55:00,74.08,74.09,73.53,73.58,2283.0,58.0481,58.0559,57.6171,57.6563,2283.0
2016-02-22 10:00:00,73.61,73.88,73.51,73.62,1209.0,57.6798,57.8914,57.6014,57.6876,1209.0
2016-02-22 10:05:00,73.83,73.83,73.45,73.64,700.0,57.8522,57.8522,57.5544,57.7033,700.0
2016-02-22 10:10:00,73.64,73.68,73.26,73.36,900.0,57.7033,57.7346,57.4055,57.4839,900.0
2016-02-22 10:15:00,73.4,73.41,72.92,72.98,1704.0,57.5152,57.5231,57.1391,57.1861,1704.0
2016-02-22 10:20:00,73.16,73.4,73.16,73.4,953.0,57.3272,57.5152,57.3272,57.5152,953.0
2016-02-22 10:25:00,73.47,73.47,73.47,73.47,100.0,57.5701,57.5701,57.5701,57.5701,100.0
2016-02-22 10:30:00,73.19,73.19,72.73,73.05,1800.0,57.3507,57.3507,56.9902,57.241,1800.0
2016-02-22 10:35:00,72.84,72.97,72.84,72.94,400.0,57.0764,57.1783,57.0764,57.1548,400.0
2016-02-22 10:40:00,72.98,72.98,72.73,72.83,1022.0,57.1861,57.1861,56.9902,57.0686,1022.0
2016-02-22 10:45:00,72.72,72.77,72.6,72.73,1400.0,56.9824,57.0216,56.8884,56.9902,1400.0
2016-02-22 10:50:00,72.47,72.47,72.47,72.47,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2016-02-22 10:55:00,72.51,72.51,72.29,72.33,1200.0,56.8178,56.8178,56.6455,56.6768,1200.0
2016-02-22 11:00:00,72.51,72.58,72.4,72.4,695.0,56.8178,56.8727,56.7317,56.7317,695.0
2016-02-22 11:05:00,72.43,72.54,72.43,72.53,400.0,56.7552,56.8414,56.7552,56.8335,400.0
2016-02-22 11:10:00,72.54,72.56,72.49,72.52,500.0,56.8414,56.857,56.8022,56.8257,500.0
2016-02-22 11:15:00,72.33,72.33,72.32,72.32,400.0,56.6768,56.6768,56.669,56.669,400.0
2016-02-22 11:20:00,72.25,72.32,72.17,72.17,1100.0,56.6141,56.669,56.5514,56.5514,1100.0
2016-02-22 11:25:00,72.15,72.42,72.09,72.42,2277.0,56.5358,56.7473,56.4887,56.7473,2277.0
2016-02-22 11:30:00,72.54,72.54,72.4,72.4,200.0,56.8414,56.8414,56.7317,56.7317,200.0
2016-02-22 11:35:00,72.53,72.53,72.31,72.41,900.0,56.8335,56.8335,56.6611,56.7395,900.0
2016-02-22 11:40:00,72.3,72.36,72.3,72.34,300.0,56.6533,56.7003,56.6533,56.6846,300.0
2016-02-22 11:45:00,72.45,72.45,72.31,72.31,400.0,56.7708,56.7708,56.6611,56.6611,400.0
2016-02-22 11:50:00,72.37,72.68,72.37,72.67,515.0,56.7081,56.9511,56.7081,56.9432,515.0
2016-02-22 11:55:00,72.64,72.71,72.59,72.59,800.0,56.9197,56.9746,56.8805,56.8805,800.0
2016-02-22 12:00:00,72.75,72.85,72.75,72.76,500.0,57.0059,57.0843,57.0059,57.0137,500.0
2016-02-22 12:05:00,72.65,72.68,72.65,72.68,300.0,56.9275,56.9511,56.9275,56.9511,300.0
2016-02-22 12:10:00,72.74,72.78,72.69,72.69,500.0,56.9981,57.0294,56.9589,56.9589,500.0
2016-02-22 12:15:00,72.67,72.68,72.6,72.6,500.0,56.9432,56.9511,56.8884,56.8884,500.0
2016-02-22 12:20:00,72.6,72.6,72.6,72.6,0.0,56.8884,56.8884,56.8884,56.8884,0.0
2016-02-22 12:25:00,72.83,72.96,72.77,72.83,1500.0,57.0686,57.1705,57.0216,57.0686,1500.0
2016-02-22 12:30:00,72.95,73.0,72.92,73.0,400.0,57.1626,57.2018,57.1391,57.2018,400.0
2016-02-22 12:35:00,73.11,73.2,73.01,73.2,1000.0,57.288,57.3585,57.2096,57.3585,1000.0
2016-02-22 12:40:00,73.25,73.25,73.13,73.2,700.0,57.3977,57.3977,57.3037,57.3585,700.0
2016-02-22 12:45:00,73.19,73.31,73.13,73.31,1000.0,57.3507,57.4447,57.3037,57.4447,1000.0
2016-02-22 12:50:00,73.18,73.26,73.18,73.21,300.0,57.3428,57.4055,57.3428,57.3664,300.0
2016-02-22 12:55:00,73.35,73.41,73.32,73.32,1400.0,57.4761,57.5231,57.4525,57.4525,1400.0
2016-02-22 13:00:00,72.99,73.21,72.99,73.21,400.0,57.194,57.3664,57.194,57.3664,400.0
2016-02-22 13:05:00,73.21,73.26,73.07,73.11,1200.0,57.3664,57.4055,57.2567,57.288,1200.0
2016-02-22 13:10:00,73.23,73.23,73.19,73.19,300.0,57.382,57.382,57.3507,57.3507,300.0
2016-02-22 13:15:00,73.13,73.22,73.13,73.19,300.0,57.3037,57.3742,57.3037,57.3507,300.0
2016-02-22 13:20:00,73.06,73.1,73.06,73.1,200.0,57.2488,57.2802,57.2488,57.2802,200.0
2016-02-22 13:25:00,72.95,72.95,72.94,72.94,200.0,57.1626,57.1626,57.1548,57.1548,200.0
2016-02-22 13:30:00,72.86,72.98,72.81,72.9,1600.0,57.0921,57.1861,57.0529,57.1234,1600.0
2016-02-22 13:35:00,72.99,73.24,72.99,73.05,1300.0,57.194,57.3899,57.194,57.241,1300.0
2016-02-22 13:40:00,73.09,73.29,73.09,73.19,800.0,57.2723,57.429,57.2723,57.3507,800.0
2016-02-22 13:45:00,72.92,72.94,72.9,72.9,600.0,57.1391,57.1548,57.1234,57.1234,600.0
2016-02-22 13:50:00,72.83,72.88,72.83,72.86,300.0,57.0686,57.1078,57.0686,57.0921,300.0
2016-02-22 13:55:00,73.0,73.05,72.89,72.9,700.0,57.2018,57.241,57.1156,57.1234,700.0
2016-02-22 14:00:00,72.86,72.92,72.73,72.92,1600.0,57.0921,57.1391,56.9902,57.1391,1600.0
2016-02-22 14:05:00,72.77,72.77,72.67,72.67,900.0,57.0216,57.0216,56.9432,56.9432,900.0
2016-02-22 14:10:00,72.76,72.76,72.6,72.67,600.0,57.0137,57.0137,56.8884,56.9432,600.0
2016-02-22 14:15:00,72.75,72.75,72.67,72.67,600.0,57.0059,57.0059,56.9432,56.9432,600.0
2016-02-22 14:20:00,72.53,72.54,72.39,72.39,1600.0,56.8335,56.8414,56.7238,56.7238,1600.0
2016-02-22 14:25:00,72.34,72.48,72.33,72.48,500.0,56.6846,56.7943,56.6768,56.7943,500.0
2016-02-22 14:30:00,72.58,72.58,72.5,72.52,700.0,56.8727,56.8727,56.81,56.8257,700.0
2016-02-22 14:35:00,72.48,72.57,72.42,72.55,2500.0,56.7943,56.8649,56.7473,56.8492,2500.0
2016-02-22 14:40:00,72.64,72.67,72.64,72.64,600.0,56.9197,56.9432,56.9197,56.9197,600.0
2016-02-22 14:45:00,72.68,72.8,72.68,72.8,1400.0,56.9511,57.0451,56.9511,57.0451,1400.0
2016-02-22 14:50:00,72.7,72.9,72.7,72.84,800.0,56.9667,57.1234,56.9667,57.0764,800.0
2016-02-22 14:55:00,72.79,72.8,72.75,72.8,600.0,57.0372,57.0451,57.0059,57.0451,600.0
2016-02-22 15:00:00,72.83,72.83,72.59,72.6,1200.0,57.0686,57.0686,56.8805,56.8884,1200.0
2016-02-22 15:05:00,72.62,72.66,72.49,72.61,1500.0,56.904,56.9354,56.8022,56.8962,1500.0
2016-02-22 15:10:00,72.66,72.75,72.66,72.74,2300.0,56.9354,57.0059,56.9354,56.9981,2300.0
2016-02-22 15:15:00,72.83,72.83,72.66,72.66,1500.0,57.0686,57.0686,56.9354,56.9354,1500.0
2016-02-22 15:20:00,72.85,73.03,72.85,73.01,2200.0,57.0843,57.2253,57.0843,57.2096,2200.0
2016-02-22 15:25:00,72.96,73.4,72.95,73.37,800.0,57.1705,57.5152,57.1626,57.4917,800.0
2016-02-22 15:30:00,73.28,73.35,73.2,73.35,2000.0,57.4212,57.4761,57.3585,57.4761,2000.0
2016-02-22 15:35:00,73.35,73.37,73.23,73.35,3300.0,57.4761,57.4917,57.382,57.4761,3300.0
2016-02-22 15:40:00,73.3,73.44,73.21,73.32,1900.0,57.4369,57.5466,57.3664,57.4525,1900.0
2016-02-22 15:45:00,73.32,73.35,73.28,73.28,3400.0,57.4525,57.4761,57.4212,57.4212,3400.0
2016-02-22 15:50:00,73.3,73.48,73.3,73.48,4735.0,57.4369,57.5779,57.4369,57.5779,4735.0
2016-02-22 15:55:00,73.49,73.79,73.47,73.79,6800.0,57.5858,57.8208,57.5701,57.8208,6800.0
2016-02-23 09:30:00,73.25,73.36,72.35,72.63,2700.0,57.3977,57.4839,56.6925,56.9119,2700.0
2016-02-23 09:35:00,72.98,73.26,72.98,73.26,1800.0,57.1861,57.4055,57.1861,57.4055,1800.0
2016-02-23 09:40:00,72.85,72.85,72.71,72.71,900.0,57.0843,57.0843,56.9746,56.9746,900.0
2016-02-23 09:45:00,72.63,72.63,72.4,72.4,500.0,56.9119,56.9119,56.7317,56.7317,500.0
2016-02-23 09:50:00,72.58,72.58,72.4,72.4,400.0,56.8727,56.8727,56.7317,56.7317,400.0
2016-02-23 09:55:00,72.4,72.4,72.4,72.4,0.0,56.7317,56.7317,56.7317,56.7317,0.0
2016-02-23 10:00:00,72.23,72.3,72.22,72.3,600.0,56.5984,56.6533,56.5906,56.6533,600.0
2016-02-23 10:05:00,72.15,72.15,71.68,71.68,400.0,56.5358,56.5358,56.1675,56.1675,400.0
2016-02-23 10:10:00,71.65,71.67,71.11,71.11,2190.0,56.144,56.1596,55.7208,55.7208,2190.0
2016-02-23 10:15:00,71.27,71.42,71.19,71.41,1776.0,55.8462,55.9637,55.7835,55.9559,1776.0
2016-02-23 10:20:00,71.9,71.9,71.86,71.88,300.0,56.3399,56.3399,56.3085,56.3242,300.0
2016-02-23 10:25:00,71.9,72.12,71.9,72.12,200.0,56.3399,56.5122,56.3399,56.5122,200.0
2016-02-23 10:30:00,72.01,72.16,71.77,72.16,1971.0,56.4261,56.5436,56.238,56.5436,1971.0
2016-02-23 10:35:00,72.17,72.17,72.1,72.12,600.0,56.5514,56.5514,56.4966,56.5122,600.0
2016-02-23 10:40:00,71.99,72.0,71.71,71.74,800.0,56.4104,56.4182,56.191,56.2145,800.0
2016-02-23 10:45:00,71.61,71.82,71.61,71.82,1000.0,56.1126,56.2772,56.1126,56.2772,1000.0
2016-02-23 10:50:00,71.66,71.86,71.66,71.72,400.0,56.1518,56.3085,56.1518,56.1988,400.0
2016-02-23 10:55:00,71.56,71.56,71.36,71.44,700.0,56.0734,56.0734,55.9167,55.9794,700.0
2016-02-23 11:00:00,71.41,71.41,71.32,71.32,400.0,55.9559,55.9559,55.8854,55.8854,400.0
2016-02-23 11:05:00,71.26,71.26,71.13,71.13,700.0,55.8384,55.8384,55.7365,55.7365,700.0
2016-02-23 11:10:00,70.99,70.99,70.83,70.88,900.0,55.6268,55.6268,55.5014,55.5406,900.0
2016-02-23 11:15:00,70.78,70.91,70.78,70.9,700.0,55.4622,55.5641,55.4622,55.5563,700.0
2016-02-23 11:20:00,70.8,70.81,70.63,70.63,4600.0,55.4779,55.4857,55.3447,55.3447,4600.0
2016-02-23 11:25:00,70.75,70.76,70.48,70.76,1100.0,55.4387,55.4466,55.2272,55.4466,1100.0
2016-02-23 11:30:00,70.76,70.81,70.62,70.62,1626.0,55.4466,55.4857,55.3369,55.3369,1626.0
2016-02-23 11:35:00,70.66,71.07,70.66,70.91,5700.0,55.3682,55.6895,55.3682,55.5641,5700.0
2016-02-23 11:40:00,70.95,71.08,70.92,71.08,1854.0,55.5955,55.6973,55.5719,55.6973,1854.0
2016-02-23 11:45:00,71.21,71.21,71.16,71.16,200.0,55.7992,55.7992,55.76,55.76,200.0
2016-02-23 11:50:00,71.09,71.09,71.07,71.07,700.0,55.7052,55.7052,55.6895,55.6895,700.0
2016-02-23 11:55:00,70.86,71.04,70.85,71.04,600.0,55.5249,55.666,55.5171,55.666,600.0
2016-02-23 12:00:00,71.04,71.04,71.04,71.04,0.0,55.666,55.666,55.666,55.666,0.0
2016-02-23 12:05:00,70.63,70.71,70.61,70.68,994.0,55.3447,55.4074,55.329,55.3839,994.0
2016-02-23 12:10:00,70.55,70.55,70.55,70.55,100.0,55.282,55.282,55.282,55.282,100.0
2016-02-23 12:15:00,70.64,70.64,70.53,70.53,200.0,55.3525,55.3525,55.2663,55.2663,200.0
2016-02-23 12:20:00,70.44,70.48,70.35,70.44,1562.0,55.1958,55.2272,55.1253,55.1958,1562.0
2016-02-23 12:25:00,70.44,70.44,70.44,70.44,0.0,55.1958,55.1958,55.1958,55.1958,0.0
2016-02-23 12:30:00,70.62,70.68,70.62,70.64,300.0,55.3369,55.3839,55.3369,55.3525,300.0
2016-02-23 12:35:00,70.64,70.64,70.64,70.64,0.0,55.3525,55.3525,55.3525,55.3525,0.0
2016-02-23 12:40:00,70.56,70.64,70.55,70.63,800.0,55.2899,55.3525,55.282,55.3447,800.0
2016-02-23 12:45:00,70.59,70.59,70.43,70.46,800.0,55.3134,55.3134,55.188,55.2115,800.0
2016-02-23 12:50:00,70.6,70.6,70.47,70.47,300.0,55.3212,55.3212,55.2193,55.2193,300.0
2016-02-23 12:55:00,70.5,70.5,70.33,70.33,400.0,55.2428,55.2428,55.1096,55.1096,400.0
2016-02-23 13:00:00,70.45,70.48,70.36,70.41,800.0,55.2037,55.2272,55.1331,55.1723,800.0
2016-02-23 13:05:00,70.42,70.52,70.42,70.5,1000.0,55.1801,55.2585,55.1801,55.2428,1000.0
2016-02-23 13:10:00,70.46,70.5,70.44,70.49,1000.0,55.2115,55.2428,55.1958,55.235,1000.0
2016-02-23 13:15:00,70.48,70.5,70.4,70.42,2300.0,55.2272,55.2428,55.1645,55.1801,2300.0
2016-02-23 13:20:00,70.43,70.53,70.43,70.46,1900.0,55.188,55.2663,55.188,55.2115,1900.0
2016-02-23 13:25:00,70.43,70.5,70.41,70.5,801.0,55.188,55.2428,55.1723,55.2428,801.0
2016-02-23 13:30:00,70.48,70.53,70.41,70.41,1269.0,55.2272,55.2663,55.1723,55.1723,1269.0
2016-02-23 13:35:00,70.38,70.39,70.33,70.37,800.0,55.1488,55.1566,55.1096,55.141,800.0
2016-02-23 13:40:00,70.37,70.37,70.3,70.3,300.0,55.141,55.141,55.0861,55.0861,300.0
2016-02-23 13:45:00,70.31,70.31,70.23,70.23,700.0,55.094,55.094,55.0313,55.0313,700.0
2016-02-23 13:50:00,70.22,70.22,70.13,70.19,700.0,55.0234,55.0234,54.9529,54.9999,700.0
2016-02-23 13:55:00,70.2,70.38,70.12,70.38,1300.0,55.0078,55.1488,54.9451,55.1488,1300.0
2016-02-23 14:00:00,70.4,70.53,70.4,70.44,2200.0,55.1645,55.2663,55.1645,55.1958,2200.0
2016-02-23 14:05:00,70.41,70.58,70.28,70.58,2697.0,55.1723,55.3055,55.0704,55.3055,2697.0
2016-02-23 14:10:00,70.59,70.6,70.51,70.51,400.0,55.3134,55.3212,55.2507,55.2507,400.0
2016-02-23 14:15:00,70.64,70.84,70.64,70.84,700.0,55.3525,55.5093,55.3525,55.5093,700.0
2016-02-23 14:20:00,70.79,70.79,70.7,70.78,1100.0,55.4701,55.4701,55.3996,55.4622,1100.0
2016-02-23 14:25:00,70.8,70.8,70.66,70.66,700.0,55.4779,55.4779,55.3682,55.3682,700.0
2016-02-23 14:30:00,70.7,70.9,70.7,70.9,994.0,55.3996,55.5563,55.3996,55.5563,994.0
2016-02-23 14:35:00,70.95,70.96,70.87,70.95,1300.0,55.5955,55.6033,55.5328,55.5955,1300.0
2016-02-23 14:40:00,70.96,71.04,70.91,70.95,4422.0,55.6033,55.666,55.5641,55.5955,4422.0
2016-02-23 14:45:00,70.9,70.95,70.83,70.85,3230.0,55.5563,55.5955,55.5014,55.5171,3230.0
2016-02-23 14:50:00,70.86,70.94,70.78,70.81,2995.0,55.5249,55.5876,55.4622,55.4857,2995.0
2016-02-23 14:55:00,70.78,70.78,70.62,70.62,900.0,55.4622,55.4622,55.3369,55.3369,900.0
2016-02-23 15:00:00,70.58,70.64,70.46,70.46,1100.0,55.3055,55.3525,55.2115,55.2115,1100.0
2016-02-23 15:05:00,70.42,70.42,70.29,70.29,1300.0,55.1801,55.1801,55.0783,55.0783,1300.0
2016-02-23 15:10:00,70.34,70.45,70.12,70.12,3400.0,55.1175,55.2037,54.9451,54.9451,3400.0
2016-02-23 15:15:00,70.12,70.29,70.12,70.29,1000.0,54.9451,55.0783,54.9451,55.0783,1000.0
2016-02-23 15:20:00,70.36,70.48,70.36,70.48,1500.0,55.1331,55.2272,55.1331,55.2272,1500.0
2016-02-23 15:25:00,70.5,70.59,70.28,70.31,5547.0,55.2428,55.3134,55.0704,55.094,5547.0
2016-02-23 15:30:00,70.35,70.4,70.3,70.37,1158.0,55.1253,55.1645,55.0861,55.141,1158.0
2016-02-23 15:35:00,70.49,70.61,70.42,70.61,1876.0,55.235,55.329,55.1801,55.329,1876.0
2016-02-23 15:40:00,70.65,70.65,70.35,70.37,5000.0,55.3604,55.3604,55.1253,55.141,5000.0
2016-02-23 15:45:00,70.28,70.28,70.15,70.28,2277.0,55.0704,55.0704,54.9686,55.0704,2277.0
2016-02-23 15:50:00,70.27,70.27,70.11,70.11,6000.0,55.0626,55.0626,54.9372,54.9372,6000.0
2016-02-23 15:55:00,70.13,70.17,69.88,69.92,14569.0,54.9529,54.9843,54.757,54.7884,14569.0
2016-02-24 09:30:00,69.68,69.83,68.79,68.88,500.0,54.6003,54.7178,53.9029,53.9734,500.0
2016-02-24 09:35:00,68.95,69.04,68.95,69.03,1710.0,54.0283,54.0988,54.0283,54.091,1710.0
2016-02-24 09:40:00,69.19,69.2,68.94,68.96,700.0,54.2163,54.2242,54.0204,54.0361,700.0
2016-02-24 09:45:00,68.92,69.08,68.89,68.94,1365.0,54.0048,54.1301,53.9813,54.0204,1365.0
2016-02-24 09:50:00,68.75,68.93,68.75,68.93,400.0,53.8716,54.0126,53.8716,54.0126,400.0
2016-02-24 09:55:00,68.95,69.0,68.95,69.0,300.0,54.0283,54.0675,54.0283,54.0675,300.0
2016-02-24 10:00:00,68.85,69.0,68.85,69.0,400.0,53.9499,54.0675,53.9499,54.0675,400.0
2016-02-24 10:05:00,69.15,69.17,68.97,69.06,595.0,54.185,54.2007,54.0439,54.1145,595.0
2016-02-24 10:10:00,69.14,69.14,68.9,68.9,600.0,54.1772,54.1772,53.9891,53.9891,600.0
2016-02-24 10:15:00,69.01,69.11,69.01,69.09,400.0,54.0753,54.1537,54.0753,54.138,400.0
2016-02-24 10:20:00,69.08,69.08,68.88,68.99,300.0,54.1301,54.1301,53.9734,54.0596,300.0
2016-02-24 10:25:00,69.02,69.47,69.02,69.42,600.0,54.0831,54.4357,54.0831,54.3966,600.0
2016-02-24 10:30:00,69.3,69.75,69.3,69.61,1880.0,54.3025,54.6551,54.3025,54.5454,1880.0
2016-02-24 10:35:00,70.11,70.11,69.96,69.96,1000.0,54.9372,54.9372,54.8197,54.8197,1000.0
2016-02-24 10:40:00,70.02,70.13,69.79,69.79,1530.0,54.8667,54.9529,54.6865,54.6865,1530.0
2016-02-24 10:45:00,69.66,69.66,69.63,69.63,200.0,54.5846,54.5846,54.5611,54.5611,200.0
2016-02-24 10:50:00,69.77,69.77,69.37,69.37,1800.0,54.6708,54.6708,54.3574,54.3574,1800.0
2016-02-24 10:55:00,69.18,69.18,69.06,69.08,400.0,54.2085,54.2085,54.1145,54.1301,400.0
2016-02-24 11:00:00,69.03,69.21,69.03,69.21,200.0,54.091,54.232,54.091,54.232,200.0
2016-02-24 11:05:00,69.08,69.24,69.08,69.23,2160.0,54.1301,54.2555,54.1301,54.2477,2160.0
2016-02-24 11:10:00,69.13,69.13,68.88,68.88,1300.0,54.1693,54.1693,53.9734,53.9734,1300.0
2016-02-24 11:15:00,68.85,69.02,68.85,69.01,1300.0,53.9499,54.0831,53.9499,54.0753,1300.0
2016-02-24 11:20:00,69.05,69.27,69.05,69.21,1687.0,54.1066,54.279,54.1066,54.232,1687.0
2016-02-24 11:25:00,69.17,69.17,69.08,69.08,300.0,54.2007,54.2007,54.1301,54.1301,300.0
2016-02-24 11:30:00,69.64,69.64,69.64,69.64,100.0,54.569,54.569,54.569,54.569,100.0
2016-02-24 11:35:00,69.47,69.94,69.4,69.83,780.0,54.4357,54.804,54.3809,54.7178,780.0
2016-02-24 11:40:00,69.95,70.2,69.95,70.2,937.0,54.8119,55.0078,54.8119,55.0078,937.0
2016-02-24 11:45:00,69.99,70.16,69.99,70.16,800.0,54.8432,54.9764,54.8432,54.9764,800.0
2016-02-24 11:50:00,70.19,70.23,70.19,70.23,600.0,54.9999,55.0313,54.9999,55.0313,600.0
2016-02-24 11:55:00,70.38,70.4,70.38,70.4,200.0,55.1488,55.1645,55.1488,55.1645,200.0
2016-02-24 12:00:00,70.42,70.77,70.42,70.77,500.0,55.1801,55.4544,55.1801,55.4544,500.0
2016-02-24 12:05:00,70.85,71.2,70.85,71.2,1889.0,55.5171,55.7913,55.5171,55.7913,1889.0
2016-02-24 12:10:00,71.05,71.09,70.9,70.9,400.0,55.6738,55.7052,55.5563,55.5563,400.0
2016-02-24 12:15:00,70.82,70.83,70.82,70.83,465.0,55.4936,55.5014,55.4936,55.5014,465.0
2016-02-24 12:20:00,71.02,71.02,71.02,71.02,100.0,55.6503,55.6503,55.6503,55.6503,100.0
2016-02-24 12:25:00,70.83,70.84,70.79,70.79,335.0,55.5014,55.5093,55.4701,55.4701,335.0
2016-02-24 12:30:00,70.53,70.53,70.53,70.53,200.0,55.2663,55.2663,55.2663,55.2663,200.0
2016-02-24 12:35:00,70.28,70.32,70.28,70.32,300.0,55.0704,55.1018,55.0704,55.1018,300.0
2016-02-24 12:40:00,70.59,70.59,70.59,70.59,100.0,55.3134,55.3134,55.3134,55.3134,100.0
2016-02-24 12:45:00,70.95,70.95,70.76,70.76,300.0,55.5955,55.5955,55.4466,55.4466,300.0
2016-02-24 12:50:00,70.85,70.85,70.85,70.85,200.0,55.5171,55.5171,55.5171,55.5171,200.0
2016-02-24 12:55:00,70.84,70.84,70.53,70.53,600.0,55.5093,55.5093,55.2663,55.2663,600.0
2016-02-24 13:00:00,70.63,70.85,70.63,70.83,300.0,55.3447,55.5171,55.3447,55.5014,300.0
2016-02-24 13:05:00,70.83,70.83,70.83,70.83,0.0,55.5014,55.5014,55.5014,55.5014,0.0
2016-02-24 13:10:00,70.61,70.65,70.53,70.53,300.0,55.329,55.3604,55.2663,55.2663,300.0
2016-02-24 13:15:00,70.5,70.5,70.5,70.5,200.0,55.2428,55.2428,55.2428,55.2428,200.0
2016-02-24 13:20:00,70.66,70.76,70.66,70.73,595.0,55.3682,55.4466,55.3682,55.4231,595.0
2016-02-24 13:25:00,70.62,70.62,70.56,70.56,300.0,55.3369,55.3369,55.2899,55.2899,300.0
2016-02-24 13:30:00,70.81,70.81,70.61,70.78,1000.0,55.4857,55.4857,55.329,55.4622,1000.0
2016-02-24 13:35:00,70.66,70.77,70.66,70.77,200.0,55.3682,55.4544,55.3682,55.4544,200.0
2016-02-24 13:40:00,70.72,70.72,70.72,70.72,100.0,55.4152,55.4152,55.4152,55.4152,100.0
2016-02-24 13:45:00,70.74,70.74,70.36,70.36,1200.0,55.4309,55.4309,55.1331,55.1331,1200.0
2016-02-24 13:50:00,70.44,70.63,70.44,70.61,900.0,55.1958,55.3447,55.1958,55.329,900.0
2016-02-24 13:55:00,70.79,70.89,70.79,70.84,300.0,55.4701,55.5484,55.4701,55.5093,300.0
2016-02-24 14:00:00,70.75,70.75,70.57,70.68,900.0,55.4387,55.4387,55.2977,55.3839,900.0
2016-02-24 14:05:00,70.76,70.76,70.76,70.76,100.0,55.4466,55.4466,55.4466,55.4466,100.0
2016-02-24 14:10:00,71.0,71.0,70.83,70.83,900.0,55.6346,55.6346,55.5014,55.5014,900.0
2016-02-24 14:15:00,70.96,70.96,70.73,70.73,400.0,55.6033,55.6033,55.4231,55.4231,400.0
2016-02-24 14:20:00,70.73,70.81,70.67,70.67,700.0,55.4231,55.4857,55.376,55.376,700.0
2016-02-24 14:25:00,70.87,70.89,70.82,70.82,400.0,55.5328,55.5484,55.4936,55.4936,400.0
2016-02-24 14:30:00,70.82,70.82,70.82,70.82,0.0,55.4936,55.4936,55.4936,55.4936,0.0
2016-02-24 14:35:00,70.87,70.87,70.87,70.87,200.0,55.5328,55.5328,55.5328,55.5328,200.0
2016-02-24 14:40:00,70.92,70.92,70.91,70.91,200.0,55.5719,55.5719,55.5641,55.5641,200.0
2016-02-24 14:45:00,70.86,70.86,70.84,70.84,400.0,55.5249,55.5249,55.5093,55.5093,400.0
2016-02-24 14:50:00,70.82,70.82,70.82,70.82,100.0,55.4936,55.4936,55.4936,55.4936,100.0
2016-02-24 14:55:00,70.7,70.7,70.7,70.7,100.0,55.3996,55.3996,55.3996,55.3996,100.0
2016-02-24 15:00:00,70.84,70.84,70.79,70.79,200.0,55.5093,55.5093,55.4701,55.4701,200.0
2016-02-24 15:05:00,70.84,71.11,70.84,71.11,400.0,55.5093,55.7208,55.5093,55.7208,400.0
2016-02-24 15:10:00,71.11,71.11,71.11,71.11,0.0,55.7208,55.7208,55.7208,55.7208,0.0
2016-02-24 15:15:00,71.25,71.25,71.25,71.25,595.0,55.8305,55.8305,55.8305,55.8305,595.0
2016-02-24 15:20:00,71.23,71.31,71.21,71.21,900.0,55.8149,55.8775,55.7992,55.7992,900.0
2016-02-24 15:25:00,71.14,71.25,71.13,71.25,400.0,55.7443,55.8305,55.7365,55.8305,400.0
2016-02-24 15:30:00,71.25,71.25,71.25,71.25,373.0,55.8305,55.8305,55.8305,55.8305,373.0
2016-02-24 15:35:00,71.27,71.46,71.22,71.46,1000.0,55.8462,55.9951,55.807,55.9951,1000.0
2016-02-24 15:40:00,71.51,71.54,71.26,71.29,1363.0,56.0343,56.0578,55.8384,55.8619,1363.0
2016-02-24 15:45:00,71.28,71.35,71.24,71.3,2811.0,55.854,55.9089,55.8227,55.8697,2811.0
2016-02-24 15:50:00,71.4,71.66,71.4,71.66,3600.0,55.9481,56.1518,55.9481,56.1518,3600.0
2016-02-24 15:55:00,71.64,71.77,71.5,71.77,2690.0,56.1361,56.238,56.0264,56.238,2690.0
2016-02-25 09:30:00,72.2,72.23,72.2,72.23,300.0,56.5749,56.5984,56.5749,56.5984,300.0
2016-02-25 09:35:00,72.04,72.21,71.24,71.24,3800.0,56.4496,56.5828,55.8227,55.8227,3800.0
2016-02-25 09:40:00,70.96,70.96,70.96,70.96,100.0,55.6033,55.6033,55.6033,55.6033,100.0
2016-02-25 09:45:00,70.3,70.3,70.3,70.3,150.0,55.0861,55.0861,55.0861,55.0861,150.0
2016-02-25 09:50:00,70.38,70.58,70.38,70.58,200.0,55.1488,55.3055,55.1488,55.3055,200.0
2016-02-25 09:55:00,70.51,70.57,70.51,70.57,400.0,55.2507,55.2977,55.2507,55.2977,400.0
2016-02-25 10:00:00,70.49,70.56,70.05,70.1,900.0,55.235,55.2899,54.8902,54.9294,900.0
2016-02-25 10:05:00,70.04,70.04,69.79,69.96,2720.0,54.8824,54.8824,54.6865,54.8197,2720.0
2016-02-25 10:10:00,69.98,70.06,69.8,70.0,1500.0,54.8354,54.8981,54.6943,54.851,1500.0
2016-02-25 10:15:00,70.02,70.23,70.01,70.21,900.0,54.8667,55.0313,54.8589,55.0156,900.0
2016-02-25 10:20:00,70.4,70.4,70.09,70.1,1200.0,55.1645,55.1645,54.9216,54.9294,1200.0
2016-02-25 10:25:00,70.12,70.34,70.06,70.06,3617.0,54.9451,55.1175,54.8981,54.8981,3617.0
2016-02-25 10:30:00,69.67,69.81,69.64,69.67,1038.0,54.5925,54.7022,54.569,54.5925,1038.0
2016-02-25 10:35:00,69.85,69.85,69.52,69.58,1100.0,54.7335,54.7335,54.4749,54.5219,1100.0
2016-02-25 10:40:00,69.66,69.94,69.61,69.61,800.0,54.5846,54.804,54.5454,54.5454,800.0
2016-02-25 10:45:00,69.67,69.72,69.28,69.42,1100.0,54.5925,54.6316,54.2869,54.3966,1100.0
2016-02-25 10:50:00,69.33,69.34,69.25,69.34,500.0,54.326,54.3339,54.2634,54.3339,500.0
2016-02-25 10:55:00,69.44,69.48,69.04,69.04,400.0,54.4122,54.4436,54.0988,54.0988,400.0
2016-02-25 11:00:00,68.81,68.81,68.68,68.77,700.0,53.9186,53.9186,53.8167,53.8872,700.0
2016-02-25 11:05:00,68.69,68.69,68.69,68.69,200.0,53.8245,53.8245,53.8245,53.8245,200.0
2016-02-25 11:10:00,68.75,68.75,68.66,68.72,600.0,53.8716,53.8716,53.801,53.8481,600.0
2016-02-25 11:15:00,68.68,68.77,68.68,68.71,600.0,53.8167,53.8872,53.8167,53.8402,600.0
2016-02-25 11:20:00,68.79,69.04,68.79,69.04,1900.0,53.9029,54.0988,53.9029,54.0988,1900.0
2016-02-25 11:25:00,69.09,69.19,68.96,68.96,500.0,54.138,54.2163,54.0361,54.0361,500.0
2016-02-25 11:30:00,68.95,68.98,68.81,68.97,1400.0,54.0283,54.0518,53.9186,54.0439,1400.0
2016-02-25 11:35:00,69.13,69.13,68.93,69.01,1100.0,54.1693,54.1693,54.0126,54.0753,1100.0
2016-02-25 11:40:00,69.01,69.01,68.92,68.92,1200.0,54.0753,54.0753,54.0048,54.0048,1200.0
2016-02-25 11:45:00,68.88,68.93,68.79,68.9,1869.0,53.9734,54.0126,53.9029,53.9891,1869.0
2016-02-25 11:50:00,68.9,69.24,68.9,69.04,1700.0,53.9891,54.2555,53.9891,54.0988,1700.0
2016-02-25 11:55:00,69.05,69.31,69.05,69.31,1600.0,54.1066,54.3104,54.1066,54.3104,1600.0
2016-02-25 12:00:00,69.3,69.48,69.3,69.48,800.0,54.3025,54.4436,54.3025,54.4436,800.0
2016-02-25 12:05:00,69.22,69.29,69.22,69.29,600.0,54.2398,54.2947,54.2398,54.2947,600.0
2016-02-25 12:10:00,69.25,69.46,69.25,69.46,300.0,54.2634,54.4279,54.2634,54.4279,300.0
2016-02-25 12:15:00,69.44,69.44,69.3,69.3,200.0,54.4122,54.4122,54.3025,54.3025,200.0
2016-02-25 12:20:00,69.16,69.24,68.95,68.97,1215.0,54.1928,54.2555,54.0283,54.0439,1215.0
2016-02-25 12:25:00,68.97,69.09,68.97,69.09,400.0,54.0439,54.138,54.0439,54.138,400.0
2016-02-25 12:30:00,68.77,68.83,68.77,68.83,500.0,53.8872,53.9342,53.8872,53.9342,500.0
2016-02-25 12:35:00,68.84,68.99,68.83,68.99,900.0,53.9421,54.0596,53.9342,54.0596,900.0
2016-02-25 12:40:00,68.76,68.83,68.76,68.82,400.0,53.8794,53.9342,53.8794,53.9264,400.0
2016-02-25 12:45:00,68.69,68.83,68.69,68.78,1100.0,53.8245,53.9342,53.8245,53.8951,1100.0
2016-02-25 12:50:00,68.75,68.78,68.75,68.78,200.0,53.8716,53.8951,53.8716,53.8951,200.0
2016-02-25 12:55:00,68.6,68.71,68.55,68.55,1600.0,53.754,53.8402,53.7148,53.7148,1600.0
2016-02-25 13:00:00,68.56,68.56,68.48,68.48,500.0,53.7227,53.7227,53.66,53.66,500.0
2016-02-25 13:05:00,68.43,68.63,68.43,68.63,1362.0,53.6208,53.7775,53.6208,53.7775,1362.0
2016-02-25 13:10:00,68.41,68.78,68.41,68.78,1490.0,53.6051,53.8951,53.6051,53.8951,1490.0
2016-02-25 13:15:00,68.82,69.16,68.82,69.1,1300.0,53.9264,54.1928,53.9264,54.1458,1300.0
2016-02-25 13:20:00,69.12,69.14,69.01,69.09,1727.0,54.1615,54.1772,54.0753,54.138,1727.0
2016-02-25 13:25:00,69.03,69.41,69.03,69.37,1900.0,54.091,54.3887,54.091,54.3574,1900.0
2016-02-25 13:30:00,69.41,69.56,69.41,69.56,300.0,54.3887,54.5063,54.3887,54.5063,300.0
2016-02-25 13:35:00,69.56,70.04,69.56,70.04,900.0,54.5063,54.8824,54.5063,54.8824,900.0
2016-02-25 13:40:00,70.1,70.25,70.1,70.25,400.0,54.9294,55.0469,54.9294,55.0469,400.0
2016-02-25 13:45:00,70.29,70.43,70.29,70.43,620.0,55.0783,55.188,55.0783,55.188,620.0
2016-02-25 13:50:00,70.56,70.85,70.56,70.85,1000.0,55.2899,55.5171,55.2899,55.5171,1000.0
2016-02-25 13:55:00,70.66,71.18,70.66,71.15,1700.0,55.3682,55.7757,55.3682,55.7522,1700.0
2016-02-25 14:00:00,71.19,71.19,70.53,70.53,2200.0,55.7835,55.7835,55.2663,55.2663,2200.0
2016-02-25 14:05:00,70.57,70.72,70.56,70.68,1200.0,55.2977,55.4152,55.2899,55.3839,1200.0
2016-02-25 14:10:00,70.72,71.03,70.72,71.02,2500.0,55.4152,55.6581,55.4152,55.6503,2500.0
2016-02-25 14:15:00,71.12,71.3,71.12,71.3,750.0,55.7287,55.8697,55.7287,55.8697,750.0
2016-02-25 14:20:00,71.33,71.33,71.23,71.23,600.0,55.8932,55.8932,55.8149,55.8149,600.0
2016-02-25 14:25:00,71.17,71.26,71.15,71.22,2284.0,55.7678,55.8384,55.7522,55.807,2284.0
2016-02-25 14:30:00,71.25,71.26,71.17,71.2,1800.0,55.8305,55.8384,55.7678,55.7913,1800.0
2016-02-25 14:35:00,71.17,71.17,71.07,71.07,5726.0,55.7678,55.7678,55.6895,55.6895,5726.0
2016-02-25 14:40:00,71.05,71.06,70.85,71.01,1507.0,55.6738,55.6816,55.5171,55.6425,1507.0
2016-02-25 14:45:00,71.09,71.29,71.09,71.15,2514.0,55.7052,55.8619,55.7052,55.7522,2514.0
2016-02-25 14:50:00,71.14,71.14,70.99,70.99,1345.0,55.7443,55.7443,55.6268,55.6268,1345.0
2016-02-25 14:55:00,71.0,71.0,70.77,70.77,2315.0,55.6346,55.6346,55.4544,55.4544,2315.0
2016-02-25 15:00:00,70.74,70.95,70.74,70.95,1000.0,55.4309,55.5955,55.4309,55.5955,1000.0
2016-02-25 15:05:00,71.04,71.04,70.98,71.0,800.0,55.666,55.666,55.619,55.6346,800.0
2016-02-25 15:10:00,71.09,71.35,71.09,71.32,1200.0,55.7052,55.9089,55.7052,55.8854,1200.0
2016-02-25 15:15:00,71.3,71.39,71.26,71.31,3149.0,55.8697,55.9402,55.8384,55.8775,3149.0
2016-02-25 15:20:00,71.33,71.43,71.33,71.34,2000.0,55.8932,55.9716,55.8932,55.901,2000.0
2016-02-25 15:25:00,71.32,71.36,71.23,71.3,2520.0,55.8854,55.9167,55.8149,55.8697,2520.0
2016-02-25 15:30:00,71.38,71.41,71.29,71.29,500.0,55.9324,55.9559,55.8619,55.8619,500.0
2016-02-25 15:35:00,71.29,71.41,71.29,71.36,1900.0,55.8619,55.9559,55.8619,55.9167,1900.0
2016-02-25 15:40:00,71.33,71.61,71.31,71.54,4831.0,55.8932,56.1126,55.8775,56.0578,4831.0
2016-02-25 15:45:00,71.49,71.51,71.4,71.44,2800.0,56.0186,56.0343,55.9481,55.9794,2800.0
2016-02-25 15:50:00,71.45,71.53,71.45,71.52,4456.0,55.9872,56.0499,55.9872,56.0421,4456.0
2016-02-25 15:55:00,71.5,71.55,71.47,71.55,4196.0,56.0264,56.0656,56.0029,56.0656,4196.0
2016-02-26 09:30:00,73.17,73.55,73.09,73.55,2115.0,57.335,57.6328,57.2723,57.6328,2115.0
2016-02-26 09:35:00,72.83,73.07,72.83,73.07,1400.0,57.0686,57.2567,57.0686,57.2567,1400.0
2016-02-26 09:40:00,73.22,73.22,72.51,72.68,700.0,57.3742,57.3742,56.8178,56.9511,700.0
2016-02-26 09:45:00,72.75,72.79,72.58,72.69,2438.0,57.0059,57.0372,56.8727,56.9589,2438.0
2016-02-26 09:50:00,72.52,72.95,72.52,72.92,900.0,56.8257,57.1626,56.8257,57.1391,900.0
2016-02-26 09:55:00,72.97,73.29,72.97,73.13,700.0,57.1783,57.429,57.1783,57.3037,700.0
2016-02-26 10:00:00,73.22,73.22,73.22,73.22,100.0,57.3742,57.3742,57.3742,57.3742,100.0
2016-02-26 10:05:00,73.0,73.0,72.74,72.75,1433.0,57.2018,57.2018,56.9981,57.0059,1433.0
2016-02-26 10:10:00,72.8,72.89,72.77,72.79,1000.0,57.0451,57.1156,57.0216,57.0372,1000.0
2016-02-26 10:15:00,72.81,72.81,72.79,72.79,411.0,57.0529,57.0529,57.0372,57.0372,411.0
2016-02-26 10:20:00,72.76,72.76,72.27,72.27,745.0,57.0137,57.0137,56.6298,56.6298,745.0
2016-02-26 10:25:00,72.08,72.18,72.08,72.18,400.0,56.4809,56.5593,56.4809,56.5593,400.0
2016-02-26 10:30:00,72.33,72.46,72.33,72.45,700.0,56.6768,56.7787,56.6768,56.7708,700.0
2016-02-26 10:35:00,72.75,72.75,72.74,72.74,400.0,57.0059,57.0059,56.9981,56.9981,400.0
2016-02-26 10:40:00,72.57,72.64,72.57,72.64,300.0,56.8649,56.9197,56.8649,56.9197,300.0
2016-02-26 10:45:00,72.66,72.92,72.65,72.86,500.0,56.9354,57.1391,56.9275,57.0921,500.0
2016-02-26 10:50:00,73.22,73.26,73.04,73.26,900.0,57.3742,57.4055,57.2331,57.4055,900.0
2016-02-26 10:55:00,73.29,73.29,73.19,73.19,700.0,57.429,57.429,57.3507,57.3507,700.0
2016-02-26 11:00:00,73.34,73.42,73.19,73.42,1900.0,57.4682,57.5309,57.3507,57.5309,1900.0
2016-02-26 11:05:00,73.48,73.62,73.22,73.22,1600.0,57.5779,57.6876,57.3742,57.3742,1600.0
2016-02-26 11:10:00,73.17,73.45,73.17,73.45,1000.0,57.335,57.5544,57.335,57.5544,1000.0
2016-02-26 11:15:00,73.47,73.66,73.47,73.6,600.0,57.5701,57.719,57.5701,57.672,600.0
2016-02-26 11:20:00,73.67,73.96,73.61,73.66,2600.0,57.7268,57.954,57.6798,57.719,2600.0
2016-02-26 11:25:00,73.75,73.93,73.56,73.56,800.0,57.7895,57.9305,57.6406,57.6406,800.0
2016-02-26 11:30:00,73.45,73.46,73.16,73.28,2000.0,57.5544,57.5623,57.3272,57.4212,2000.0
2016-02-26 11:35:00,73.07,73.07,72.81,72.82,1500.0,57.2567,57.2567,57.0529,57.0608,1500.0
2016-02-26 11:40:00,72.64,72.94,72.64,72.94,900.0,56.9197,57.1548,56.9197,57.1548,900.0
2016-02-26 11:45:00,72.9,72.9,72.9,72.9,400.0,57.1234,57.1234,57.1234,57.1234,400.0
2016-02-26 11:50:00,72.94,73.0,72.94,72.99,1100.0,57.1548,57.2018,57.1548,57.194,1100.0
2016-02-26 11:55:00,72.99,72.99,72.68,72.68,1269.0,57.194,57.194,56.9511,56.9511,1269.0
2016-02-26 12:00:00,72.56,72.56,72.17,72.18,2400.0,56.857,56.857,56.5514,56.5593,2400.0
2016-02-26 12:05:00,72.05,72.46,72.03,72.39,1600.0,56.4574,56.7787,56.4417,56.7238,1600.0
2016-02-26 12:10:00,72.26,72.27,72.22,72.22,900.0,56.6219,56.6298,56.5906,56.5906,900.0
2016-02-26 12:15:00,72.11,72.32,72.11,72.32,500.0,56.5044,56.669,56.5044,56.669,500.0
2016-02-26 12:20:00,72.32,72.32,72.32,72.32,200.0,56.669,56.669,56.669,56.669,200.0
2016-02-26 12:25:00,72.44,72.47,72.44,72.47,400.0,56.763,56.7865,56.763,56.7865,400.0
2016-02-26 12:30:00,72.67,72.67,72.67,72.67,200.0,56.9432,56.9432,56.9432,56.9432,200.0
2016-02-26 12:35:00,72.78,72.89,72.76,72.89,400.0,57.0294,57.1156,57.0137,57.1156,400.0
2016-02-26 12:40:00,72.89,72.89,72.89,72.89,0.0,57.1156,57.1156,57.1156,57.1156,0.0
2016-02-26 12:45:00,72.65,72.7,72.65,72.7,300.0,56.9275,56.9667,56.9275,56.9667,300.0
2016-02-26 12:50:00,72.48,72.62,72.48,72.62,515.0,56.7943,56.904,56.7943,56.904,515.0
2016-02-26 12:55:00,72.54,72.64,72.5,72.59,1100.0,56.8414,56.9197,56.81,56.8805,1100.0
2016-02-26 13:00:00,72.61,72.61,72.61,72.61,100.0,56.8962,56.8962,56.8962,56.8962,100.0
2016-02-26 13:05:00,72.7,72.7,72.7,72.7,100.0,56.9667,56.9667,56.9667,56.9667,100.0
2016-02-26 13:10:00,72.49,72.49,72.49,72.49,100.0,56.8022,56.8022,56.8022,56.8022,100.0
2016-02-26 13:15:00,72.4,72.43,72.37,72.43,700.0,56.7317,56.7552,56.7081,56.7552,700.0
2016-02-26 13:20:00,72.39,72.39,72.34,72.38,300.0,56.7238,56.7238,56.6846,56.716,300.0
2016-02-26 13:25:00,72.56,72.73,72.56,72.73,300.0,56.857,56.9902,56.857,56.9902,300.0
2016-02-26 13:30:00,72.66,72.66,72.55,72.55,600.0,56.9354,56.9354,56.8492,56.8492,600.0
2016-02-26 13:35:00,72.66,72.76,72.66,72.72,400.0,56.9354,57.0137,56.9354,56.9824,400.0
2016-02-26 13:40:00,72.69,72.69,72.49,72.49,300.0,56.9589,56.9589,56.8022,56.8022,300.0
2016-02-26 13:45:00,72.4,72.63,72.4,72.63,400.0,56.7317,56.9119,56.7317,56.9119,400.0
2016-02-26 13:50:00,72.44,72.44,72.15,72.15,700.0,56.763,56.763,56.5358,56.5358,700.0
2016-02-26 13:55:00,72.08,72.08,71.95,72.05,600.0,56.4809,56.4809,56.379,56.4574,600.0
2016-02-26 14:00:00,72.07,72.07,72.07,72.07,401.0,56.4731,56.4731,56.4731,56.4731,401.0
2016-02-26 14:05:00,72.03,72.05,71.97,72.05,1699.0,56.4417,56.4574,56.3947,56.4574,1699.0
2016-02-26 14:10:00,72.13,72.13,71.92,72.07,900.0,56.5201,56.5201,56.3555,56.4731,900.0
2016-02-26 14:15:00,72.19,72.23,72.19,72.23,300.0,56.5671,56.5984,56.5671,56.5984,300.0
2016-02-26 14:20:00,72.23,72.41,72.18,72.41,900.0,56.5984,56.7395,56.5593,56.7395,900.0
2016-02-26 14:25:00,72.43,72.45,72.42,72.45,300.0,56.7552,56.7708,56.7473,56.7708,300.0
2016-02-26 14:30:00,72.41,72.43,72.41,72.43,200.0,56.7395,56.7552,56.7395,56.7552,200.0
2016-02-26 14:35:00,72.3,72.3,72.3,72.3,100.0,56.6533,56.6533,56.6533,56.6533,100.0
2016-02-26 14:40:00,72.07,72.38,72.07,72.38,500.0,56.4731,56.716,56.4731,56.716,500.0
2016-02-26 14:45:00,72.56,72.68,72.5,72.68,600.0,56.857,56.9511,56.81,56.9511,600.0
2016-02-26 14:50:00,72.73,72.73,72.58,72.58,300.0,56.9902,56.9902,56.8727,56.8727,300.0
2016-02-26 14:55:00,72.48,72.48,72.44,72.44,700.0,56.7943,56.7943,56.763,56.763,700.0
2016-02-26 15:00:00,72.44,72.5,72.44,72.5,800.0,56.763,56.81,56.763,56.81,800.0
2016-02-26 15:05:00,72.6,72.66,72.57,72.57,400.0,56.8884,56.9354,56.8649,56.8649,400.0
2016-02-26 15:10:00,72.62,72.62,72.41,72.41,500.0,56.904,56.904,56.7395,56.7395,500.0
2016-02-26 15:15:00,72.36,72.49,72.36,72.4,1100.0,56.7003,56.8022,56.7003,56.7317,1100.0
2016-02-26 15:20:00,72.46,72.47,72.23,72.28,2100.0,56.7787,56.7865,56.5984,56.6376,2100.0
2016-02-26 15:25:00,72.2,72.32,72.2,72.32,500.0,56.5749,56.669,56.5749,56.669,500.0
2016-02-26 15:30:00,72.27,72.48,72.27,72.48,1500.0,56.6298,56.7943,56.6298,56.7943,1500.0
2016-02-26 15:35:00,72.41,72.53,72.4,72.4,3100.0,56.7395,56.8335,56.7317,56.7317,3100.0
2016-02-26 15:40:00,72.4,72.45,72.28,72.31,3188.0,56.7317,56.7708,56.6376,56.6611,3188.0
2016-02-26 15:45:00,72.33,72.33,72.22,72.32,2348.0,56.6768,56.6768,56.5906,56.669,2348.0
2016-02-26 15:50:00,72.34,72.56,72.31,72.53,4690.0,56.6846,56.857,56.6611,56.8335,4690.0
2016-02-26 15:55:00,72.47,72.62,72.47,72.54,5255.0,56.7865,56.904,56.7865,56.8414,5255.0
2016-02-29 09:35:00,71.88,71.88,71.81,71.85,500.0,56.3242,56.3242,56.2693,56.3007,500.0
2016-02-29 09:40:00,71.93,71.93,71.57,71.57,300.0,56.3634,56.3634,56.0813,56.0813,300.0
2016-02-29 09:45:00,71.5,71.5,71.06,71.17,615.0,56.0264,56.0264,55.6816,55.7678,615.0
2016-02-29 09:50:00,70.78,70.82,70.67,70.8,1100.0,55.4622,55.4936,55.376,55.4779,1100.0
2016-02-29 09:55:00,70.74,71.22,70.74,71.02,1028.0,55.4309,55.807,55.4309,55.6503,1028.0
2016-02-29 10:00:00,71.14,71.14,71.02,71.02,300.0,55.7443,55.7443,55.6503,55.6503,300.0
2016-02-29 10:05:00,71.14,71.97,71.14,71.66,1200.0,55.7443,56.3947,55.7443,56.1518,1200.0
2016-02-29 10:10:00,71.75,71.76,71.61,71.69,1300.0,56.2223,56.2302,56.1126,56.1753,1300.0
2016-02-29 10:15:00,71.93,72.36,71.72,71.72,1200.0,56.3634,56.7003,56.1988,56.1988,1200.0
2016-02-29 10:20:00,71.58,71.58,71.43,71.58,500.0,56.0891,56.0891,55.9716,56.0891,500.0
2016-02-29 10:25:00,70.79,70.92,70.79,70.92,1100.0,55.4701,55.5719,55.4701,55.5719,1100.0
2016-02-29 10:30:00,71.37,71.37,71.37,71.37,100.0,55.9246,55.9246,55.9246,55.9246,100.0
2016-02-29 10:35:00,70.86,71.14,70.86,71.07,700.0,55.5249,55.7443,55.5249,55.6895,700.0
2016-02-29 10:40:00,71.1,71.19,71.1,71.19,300.0,55.713,55.7835,55.713,55.7835,300.0
2016-02-29 10:45:00,71.31,71.31,71.19,71.23,500.0,55.8775,55.8775,55.7835,55.8149,500.0
2016-02-29 10:50:00,71.52,71.75,71.48,71.75,600.0,56.0421,56.2223,56.0108,56.2223,600.0
2016-02-29 10:55:00,71.61,71.64,71.61,71.64,200.0,56.1126,56.1361,56.1126,56.1361,200.0
2016-02-29 11:00:00,71.56,71.67,71.56,71.66,500.0,56.0734,56.1596,56.0734,56.1518,500.0
2016-02-29 11:05:00,71.79,71.79,71.63,71.68,1300.0,56.2537,56.2537,56.1283,56.1675,1300.0
2016-02-29 11:10:00,71.73,72.11,71.68,72.11,1900.0,56.2066,56.5044,56.1675,56.5044,1900.0
2016-02-29 11:15:00,72.2,72.2,72.15,72.15,200.0,56.5749,56.5749,56.5358,56.5358,200.0
2016-02-29 11:20:00,72.15,72.36,72.15,72.15,1000.0,56.5358,56.7003,56.5358,56.5358,1000.0
2016-02-29 11:25:00,72.18,72.18,72.01,72.01,400.0,56.5593,56.5593,56.4261,56.4261,400.0
2016-02-29 11:30:00,71.96,72.5,71.96,72.5,950.0,56.3869,56.81,56.3869,56.81,950.0
2016-02-29 11:35:00,72.61,72.61,72.54,72.54,300.0,56.8962,56.8962,56.8414,56.8414,300.0
2016-02-29 11:40:00,72.45,72.5,72.44,72.44,300.0,56.7708,56.81,56.763,56.763,300.0
2016-02-29 11:45:00,72.13,72.14,72.13,72.14,200.0,56.5201,56.5279,56.5201,56.5279,200.0
2016-02-29 11:50:00,72.16,72.48,72.16,72.43,800.0,56.5436,56.7943,56.5436,56.7552,800.0
2016-02-29 11:55:00,72.37,72.37,72.27,72.27,800.0,56.7081,56.7081,56.6298,56.6298,800.0
2016-02-29 12:00:00,72.27,72.27,72.27,72.27,0.0,56.6298,56.6298,56.6298,56.6298,0.0
2016-02-29 12:05:00,72.1,72.25,72.1,72.19,2448.0,56.4966,56.6141,56.4966,56.5671,2448.0
2016-02-29 12:10:00,72.21,72.44,72.21,72.42,1300.0,56.5828,56.763,56.5828,56.7473,1300.0
2016-02-29 12:15:00,72.48,72.48,72.48,72.48,283.0,56.7943,56.7943,56.7943,56.7943,283.0
2016-02-29 12:20:00,72.53,72.53,72.39,72.39,1265.0,56.8335,56.8335,56.7238,56.7238,1265.0
2016-02-29 12:25:00,72.4,72.55,72.3,72.55,1700.0,56.7317,56.8492,56.6533,56.8492,1700.0
2016-02-29 12:30:00,72.59,72.62,72.5,72.56,1598.0,56.8805,56.904,56.81,56.857,1598.0
2016-02-29 12:35:00,72.57,72.62,72.18,72.18,1480.0,56.8649,56.904,56.5593,56.5593,1480.0
2016-02-29 12:40:00,72.14,72.14,72.03,72.07,900.0,56.5279,56.5279,56.4417,56.4731,900.0
2016-02-29 12:45:00,71.97,72.02,71.97,71.99,700.0,56.3947,56.4339,56.3947,56.4104,700.0
2016-02-29 12:50:00,72.08,72.13,71.92,72.08,1300.0,56.4809,56.5201,56.3555,56.4809,1300.0
2016-02-29 12:55:00,71.96,72.24,71.96,72.24,800.0,56.3869,56.6063,56.3869,56.6063,800.0
2016-02-29 13:00:00,72.1,72.23,72.1,72.23,400.0,56.4966,56.5984,56.4966,56.5984,400.0
2016-02-29 13:05:00,72.2,72.26,72.2,72.26,200.0,56.5749,56.6219,56.5749,56.6219,200.0
2016-02-29 13:10:00,72.3,72.45,72.3,72.41,1200.0,56.6533,56.7708,56.6533,56.7395,1200.0
2016-02-29 13:15:00,72.41,72.76,72.41,72.76,500.0,56.7395,57.0137,56.7395,57.0137,500.0
2016-02-29 13:20:00,72.63,72.74,72.55,72.74,800.0,56.9119,56.9981,56.8492,56.9981,800.0
2016-02-29 13:25:00,72.83,73.07,72.83,72.92,500.0,57.0686,57.2567,57.0686,57.1391,500.0
2016-02-29 13:30:00,72.81,72.81,72.81,72.81,100.0,57.0529,57.0529,57.0529,57.0529,100.0
2016-02-29 13:35:00,72.78,72.94,72.78,72.94,600.0,57.0294,57.1548,57.0294,57.1548,600.0
2016-02-29 13:40:00,72.99,72.99,72.75,72.86,5500.0,57.194,57.194,57.0059,57.0921,5500.0
2016-02-29 13:45:00,73.0,73.0,72.85,72.85,200.0,57.2018,57.2018,57.0843,57.0843,200.0
2016-02-29 13:50:00,72.92,73.0,72.9,73.0,11817.0,57.1391,57.2018,57.1234,57.2018,11817.0
2016-02-29 13:55:00,73.0,73.0,72.97,73.0,2400.0,57.2018,57.2018,57.1783,57.2018,2400.0
2016-02-29 14:00:00,73.05,73.1,73.05,73.08,1500.0,57.241,57.2802,57.241,57.2645,1500.0
2016-02-29 14:05:00,72.9,72.9,72.49,72.58,1100.0,57.1234,57.1234,56.8022,56.8727,1100.0
2016-02-29 14:10:00,72.59,72.59,72.49,72.56,700.0,56.8805,56.8805,56.8022,56.857,700.0
2016-02-29 14:15:00,72.66,72.66,72.58,72.58,800.0,56.9354,56.9354,56.8727,56.8727,800.0
2016-02-29 14:20:00,72.44,72.44,72.26,72.34,800.0,56.763,56.763,56.6219,56.6846,800.0
2016-02-29 14:25:00,72.41,72.52,72.38,72.47,800.0,56.7395,56.8257,56.716,56.7865,800.0
2016-02-29 14:30:00,72.5,72.5,72.42,72.44,500.0,56.81,56.81,56.7473,56.763,500.0
2016-02-29 14:35:00,72.28,72.35,72.28,72.31,400.0,56.6376,56.6925,56.6376,56.6611,400.0
2016-02-29 14:40:00,72.51,72.54,72.46,72.48,800.0,56.8178,56.8414,56.7787,56.7943,800.0
2016-02-29 14:45:00,72.51,72.51,72.31,72.32,700.0,56.8178,56.8178,56.6611,56.669,700.0
2016-02-29 14:50:00,72.33,72.33,72.33,72.33,100.0,56.6768,56.6768,56.6768,56.6768,100.0
2016-02-29 14:55:00,72.34,72.34,72.13,72.13,800.0,56.6846,56.6846,56.5201,56.5201,800.0
2016-02-29 15:00:00,72.05,72.05,71.95,71.96,1486.0,56.4574,56.4574,56.379,56.3869,1486.0
2016-02-29 15:05:00,71.89,71.89,71.74,71.74,543.0,56.332,56.332,56.2145,56.2145,543.0
2016-02-29 15:10:00,71.63,71.71,71.5,71.6,1000.0,56.1283,56.191,56.0264,56.1048,1000.0
2016-02-29 15:15:00,71.57,71.6,71.39,71.44,1599.0,56.0813,56.1048,55.9402,55.9794,1599.0
2016-02-29 15:20:00,71.44,71.44,71.44,71.44,0.0,55.9794,55.9794,55.9794,55.9794,0.0
2016-02-29 15:25:00,71.66,72.04,71.65,72.04,1300.0,56.1518,56.4496,56.144,56.4496,1300.0
2016-02-29 15:30:00,71.98,72.03,71.86,71.94,4900.0,56.4025,56.4417,56.3085,56.3712,4900.0
2016-02-29 15:35:00,71.95,72.01,71.85,72.0,1900.0,56.379,56.4261,56.3007,56.4182,1900.0
2016-02-29 15:40:00,71.98,72.02,71.89,71.92,3200.0,56.4025,56.4339,56.332,56.3555,3200.0
2016-02-29 15:45:00,71.95,71.95,71.76,71.79,2200.0,56.379,56.379,56.2302,56.2537,2200.0
2016-02-29 15:50:00,71.77,71.77,71.51,71.56,4800.0,56.238,56.238,56.0343,56.0734,4800.0
2016-02-29 15:55:00,71.56,71.57,71.14,71.26,6792.0,56.0734,56.0813,55.7443,55.8384,6792.0
2016-03-01 09:30:00,72.0,72.03,71.02,71.02,1200.0,56.4182,56.4417,55.6503,55.6503,1200.0
2016-03-01 09:35:00,71.07,71.07,70.6,70.74,826.0,55.6895,55.6895,55.3212,55.4309,826.0
2016-03-01 09:40:00,70.78,70.78,70.3,70.32,600.0,55.4622,55.4622,55.0861,55.1018,600.0
2016-03-01 09:45:00,70.27,70.27,70.01,70.01,500.0,55.0626,55.0626,54.8589,54.8589,500.0
2016-03-01 09:50:00,69.68,70.05,69.54,69.83,3310.0,54.6003,54.8902,54.4906,54.7178,3310.0
2016-03-01 09:55:00,69.91,69.98,69.75,69.98,700.0,54.7805,54.8354,54.6551,54.8354,700.0
2016-03-01 10:00:00,70.19,70.4,70.09,70.35,4637.0,54.9999,55.1645,54.9216,55.1253,4637.0
2016-03-01 10:05:00,70.42,70.42,69.71,69.71,1400.0,55.1801,55.1801,54.6238,54.6238,1400.0
2016-03-01 10:10:00,69.37,69.76,69.36,69.76,1100.0,54.3574,54.663,54.3495,54.663,1100.0
2016-03-01 10:15:00,69.6,69.6,69.25,69.27,1150.0,54.5376,54.5376,54.2634,54.279,1150.0
2016-03-01 10:20:00,69.31,69.63,68.96,69.6,3047.0,54.3104,54.5611,54.0361,54.5376,3047.0
2016-03-01 10:25:00,69.59,69.82,69.45,69.68,1800.0,54.5298,54.71,54.4201,54.6003,1800.0
2016-03-01 10:30:00,69.66,69.67,69.39,69.67,1016.0,54.5846,54.5925,54.3731,54.5925,1016.0
2016-03-01 10:35:00,69.63,70.06,69.62,70.0,2200.0,54.5611,54.8981,54.5533,54.851,2200.0
2016-03-01 10:40:00,69.98,70.29,69.98,70.21,1550.0,54.8354,55.0783,54.8354,55.0156,1550.0
2016-03-01 10:45:00,70.23,70.23,70.05,70.05,1700.0,55.0313,55.0313,54.8902,54.8902,1700.0
2016-03-01 10:50:00,70.05,70.41,69.99,70.41,1068.0,54.8902,55.1723,54.8432,55.1723,1068.0
2016-03-01 10:55:00,70.39,70.51,70.32,70.36,4100.0,55.1566,55.2507,55.1018,55.1331,4100.0
2016-03-01 11:00:00,70.44,70.58,70.42,70.48,1400.0,55.1958,55.3055,55.1801,55.2272,1400.0
2016-03-01 11:05:00,70.43,70.49,70.2,70.49,2300.0,55.188,55.235,55.0078,55.235,2300.0
2016-03-01 11:10:00,70.49,70.49,70.18,70.26,2700.0,55.235,55.235,54.9921,55.0548,2700.0
2016-03-01 11:15:00,70.24,70.44,70.24,70.36,700.0,55.0391,55.1958,55.0391,55.1331,700.0
2016-03-01 11:20:00,70.5,70.56,70.44,70.49,2934.0,55.2428,55.2899,55.1958,55.235,2934.0
2016-03-01 11:25:00,70.5,70.52,70.33,70.39,1600.0,55.2428,55.2585,55.1096,55.1566,1600.0
2016-03-01 11:30:00,70.37,70.68,70.37,70.68,1400.0,55.141,55.3839,55.141,55.3839,1400.0
2016-03-01 11:35:00,70.68,71.01,70.68,71.01,1500.0,55.3839,55.6425,55.3839,55.6425,1500.0
2016-03-01 11:40:00,70.99,71.03,70.76,70.76,1700.0,55.6268,55.6581,55.4466,55.4466,1700.0
2016-03-01 11:45:00,70.9,70.91,70.6,70.64,600.0,55.5563,55.5641,55.3212,55.3525,600.0
2016-03-01 11:50:00,70.59,70.83,70.59,70.79,1400.0,55.3134,55.5014,55.3134,55.4701,1400.0
2016-03-01 11:55:00,70.77,71.05,70.72,71.05,800.0,55.4544,55.6738,55.4152,55.6738,800.0
2016-03-01 12:00:00,70.98,70.98,70.74,70.92,900.0,55.619,55.619,55.4309,55.5719,900.0
2016-03-01 12:05:00,71.01,71.13,70.97,71.13,1600.0,55.6425,55.7365,55.6111,55.7365,1600.0
2016-03-01 12:10:00,71.18,71.22,71.03,71.03,6317.0,55.7757,55.807,55.6581,55.6581,6317.0
2016-03-01 12:15:00,71.06,71.06,70.78,70.88,1300.0,55.6816,55.6816,55.4622,55.5406,1300.0
2016-03-01 12:20:00,70.97,70.97,70.69,70.87,900.0,55.6111,55.6111,55.3917,55.5328,900.0
2016-03-01 12:25:00,70.88,71.01,70.82,71.01,800.0,55.5406,55.6425,55.4936,55.6425,800.0
2016-03-01 12:30:00,71.03,71.13,70.98,71.13,900.0,55.6581,55.7365,55.619,55.7365,900.0
2016-03-01 12:35:00,71.18,71.25,71.07,71.08,700.0,55.7757,55.8305,55.6895,55.6973,700.0
2016-03-01 12:40:00,71.03,71.05,71.03,71.05,300.0,55.6581,55.6738,55.6581,55.6738,300.0
2016-03-01 12:45:00,71.05,71.07,71.02,71.07,400.0,55.6738,55.6895,55.6503,55.6895,400.0
2016-03-01 12:50:00,71.35,71.35,71.2,71.27,1000.0,55.9089,55.9089,55.7913,55.8462,1000.0
2016-03-01 12:55:00,71.46,71.46,71.43,71.43,200.0,55.9951,55.9951,55.9716,55.9716,200.0
2016-03-01 13:00:00,71.58,71.6,71.52,71.54,1400.0,56.0891,56.1048,56.0421,56.0578,1400.0
2016-03-01 13:05:00,71.62,71.66,71.57,71.65,1500.0,56.1205,56.1518,56.0813,56.144,1500.0
2016-03-01 13:10:00,71.49,71.56,71.46,71.56,940.0,56.0186,56.0734,55.9951,56.0734,940.0
2016-03-01 13:15:00,71.59,71.63,71.51,71.56,2647.0,56.0969,56.1283,56.0343,56.0734,2647.0
2016-03-01 13:20:00,71.54,71.54,71.24,71.24,800.0,56.0578,56.0578,55.8227,55.8227,800.0
2016-03-01 13:25:00,71.38,71.56,71.38,71.56,1100.0,55.9324,56.0734,55.9324,56.0734,1100.0
2016-03-01 13:30:00,71.49,71.66,71.49,71.66,800.0,56.0186,56.1518,56.0186,56.1518,800.0
2016-03-01 13:35:00,71.71,71.99,71.71,71.96,900.0,56.191,56.4104,56.191,56.3869,900.0
2016-03-01 13:40:00,72.14,72.14,72.12,72.12,600.0,56.5279,56.5279,56.5122,56.5122,600.0
2016-03-01 13:45:00,72.14,72.27,72.14,72.18,1400.0,56.5279,56.6298,56.5279,56.5593,1400.0
2016-03-01 13:50:00,72.19,72.2,72.14,72.2,1300.0,56.5671,56.5749,56.5279,56.5749,1300.0
2016-03-01 13:55:00,72.25,72.25,72.06,72.21,3000.0,56.6141,56.6141,56.4652,56.5828,3000.0
2016-03-01 14:00:00,72.25,72.25,72.06,72.06,1000.0,56.6141,56.6141,56.4652,56.4652,1000.0
2016-03-01 14:05:00,72.23,72.28,72.12,72.12,2300.0,56.5984,56.6376,56.5122,56.5122,2300.0
2016-03-01 14:10:00,72.13,72.13,71.82,71.82,2642.0,56.5201,56.5201,56.2772,56.2772,2642.0
2016-03-01 14:15:00,71.83,71.84,71.82,71.82,1300.0,56.285,56.2928,56.2772,56.2772,1300.0
2016-03-01 14:20:00,71.82,71.82,71.54,71.57,2526.0,56.2772,56.2772,56.0578,56.0813,2526.0
2016-03-01 14:25:00,71.74,72.02,71.69,72.02,2000.0,56.2145,56.4339,56.1753,56.4339,2000.0
2016-03-01 14:30:00,72.09,72.09,71.91,72.0,2000.0,56.4887,56.4887,56.3477,56.4182,2000.0
2016-03-01 14:35:00,71.97,71.97,71.77,71.77,1000.0,56.3947,56.3947,56.238,56.238,1000.0
2016-03-01 14:40:00,71.77,72.06,71.77,72.06,1300.0,56.238,56.4652,56.238,56.4652,1300.0
2016-03-01 14:45:00,72.08,72.13,71.89,71.89,1500.0,56.4809,56.5201,56.332,56.332,1500.0
2016-03-01 14:50:00,71.93,71.98,71.92,71.92,1200.0,56.3634,56.4025,56.3555,56.3555,1200.0
2016-03-01 14:55:00,71.89,71.92,71.87,71.89,1500.0,56.332,56.3555,56.3163,56.332,1500.0
2016-03-01 15:00:00,71.92,71.96,71.73,71.85,3300.0,56.3555,56.3869,56.2066,56.3007,3300.0
2016-03-01 15:05:00,71.84,72.06,71.8,72.06,1000.0,56.2928,56.4652,56.2615,56.4652,1000.0
2016-03-01 15:10:00,72.06,72.06,71.91,71.91,2000.0,56.4652,56.4652,56.3477,56.3477,2000.0
2016-03-01 15:15:00,71.94,71.94,71.78,71.82,1400.0,56.3712,56.3712,56.2458,56.2772,1400.0
2016-03-01 15:20:00,71.79,71.8,71.69,71.74,1800.0,56.2537,56.2615,56.1753,56.2145,1800.0
2016-03-01 15:25:00,71.77,71.86,71.74,71.78,1500.0,56.238,56.3085,56.2145,56.2458,1500.0
2016-03-01 15:30:00,71.78,71.88,71.78,71.88,600.0,56.2458,56.3242,56.2458,56.3242,600.0
2016-03-01 15:35:00,71.94,72.19,71.94,72.07,3400.0,56.3712,56.5671,56.3712,56.4731,3400.0
2016-03-01 15:40:00,72.06,72.13,71.97,72.1,3300.0,56.4652,56.5201,56.3947,56.4966,3300.0
2016-03-01 15:45:00,72.1,72.13,72.04,72.06,5900.0,56.4966,56.5201,56.4496,56.4652,5900.0
2016-03-01 15:50:00,72.11,72.27,72.11,72.27,7763.0,56.5044,56.6298,56.5044,56.6298,7763.0
2016-03-01 15:55:00,72.24,72.5,72.16,72.44,4600.0,56.6063,56.81,56.5436,56.763,4600.0
2016-03-02 09:30:00,72.47,72.47,72.47,72.47,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2016-03-02 09:35:00,72.85,73.03,72.85,73.03,1200.0,57.0843,57.2253,57.0843,57.2253,1200.0
2016-03-02 09:40:00,73.03,73.03,73.03,73.03,0.0,57.2253,57.2253,57.2253,57.2253,0.0
2016-03-02 09:45:00,73.08,73.51,73.08,73.42,3400.0,57.2645,57.6014,57.2645,57.5309,3400.0
2016-03-02 09:50:00,73.07,73.07,72.25,72.25,2700.0,57.2567,57.2567,56.6141,56.6141,2700.0
2016-03-02 09:55:00,72.1,72.18,71.85,72.18,500.0,56.4966,56.5593,56.3007,56.5593,500.0
2016-03-02 10:00:00,72.03,72.22,72.03,72.2,572.0,56.4417,56.5906,56.4417,56.5749,572.0
2016-03-02 10:05:00,72.0,72.47,72.0,72.12,1100.0,56.4182,56.7865,56.4182,56.5122,1100.0
2016-03-02 10:10:00,72.09,72.12,72.05,72.05,1200.0,56.4887,56.5122,56.4574,56.4574,1200.0
2016-03-02 10:15:00,72.17,72.2,71.93,71.93,800.0,56.5514,56.5749,56.3634,56.3634,800.0
2016-03-02 10:20:00,71.99,72.33,71.99,72.33,800.0,56.4104,56.6768,56.4104,56.6768,800.0
2016-03-02 10:25:00,72.32,72.54,72.32,72.33,700.0,56.669,56.8414,56.669,56.6768,700.0
2016-03-02 10:30:00,72.24,72.24,71.69,71.69,2400.0,56.6063,56.6063,56.1753,56.1753,2400.0
2016-03-02 10:35:00,71.84,71.84,71.51,71.51,800.0,56.2928,56.2928,56.0343,56.0343,800.0
2016-03-02 10:40:00,71.26,71.39,71.26,71.39,200.0,55.8384,55.9402,55.8384,55.9402,200.0
2016-03-02 10:45:00,71.52,71.59,71.42,71.51,1600.0,56.0421,56.0969,55.9637,56.0343,1600.0
2016-03-02 10:50:00,71.51,72.08,71.51,72.08,1000.0,56.0343,56.4809,56.0343,56.4809,1000.0
2016-03-02 10:55:00,72.19,72.2,72.09,72.2,900.0,56.5671,56.5749,56.4887,56.5749,900.0
2016-03-02 11:00:00,72.32,72.57,72.32,72.57,1200.0,56.669,56.8649,56.669,56.8649,1200.0
2016-03-02 11:05:00,72.61,72.75,72.55,72.59,2100.0,56.8962,57.0059,56.8492,56.8805,2100.0
2016-03-02 11:10:00,72.81,72.95,72.8,72.8,1400.0,57.0529,57.1626,57.0451,57.0451,1400.0
2016-03-02 11:15:00,72.74,72.77,72.48,72.63,1500.0,56.9981,57.0216,56.7943,56.9119,1500.0
2016-03-02 11:20:00,72.69,72.69,72.44,72.58,920.0,56.9589,56.9589,56.763,56.8727,920.0
2016-03-02 11:25:00,72.77,72.77,72.55,72.64,400.0,57.0216,57.0216,56.8492,56.9197,400.0
2016-03-02 11:30:00,72.99,72.99,72.71,72.71,1411.0,57.194,57.194,56.9746,56.9746,1411.0
2016-03-02 11:35:00,72.67,72.67,72.44,72.46,520.0,56.9432,56.9432,56.763,56.7787,520.0
2016-03-02 11:40:00,72.45,72.45,72.29,72.43,1700.0,56.7708,56.7708,56.6455,56.7552,1700.0
2016-03-02 11:45:00,72.43,72.5,72.29,72.5,1200.0,56.7552,56.81,56.6455,56.81,1200.0
2016-03-02 11:50:00,72.45,72.57,72.41,72.42,600.0,56.7708,56.8649,56.7395,56.7473,600.0
2016-03-02 11:55:00,72.45,72.47,72.2,72.2,1554.0,56.7708,56.7865,56.5749,56.5749,1554.0
2016-03-02 12:00:00,72.05,72.13,72.05,72.13,900.0,56.4574,56.5201,56.4574,56.5201,900.0
2016-03-02 12:05:00,72.1,72.1,71.98,71.98,1100.0,56.4966,56.4966,56.4025,56.4025,1100.0
2016-03-02 12:10:00,72.41,72.5,72.41,72.45,400.0,56.7395,56.81,56.7395,56.7708,400.0
2016-03-02 12:15:00,72.5,72.5,72.24,72.24,500.0,56.81,56.81,56.6063,56.6063,500.0
2016-03-02 12:20:00,72.22,72.22,72.15,72.16,500.0,56.5906,56.5906,56.5358,56.5436,500.0
2016-03-02 12:25:00,72.26,72.26,72.13,72.13,600.0,56.6219,56.6219,56.5201,56.5201,600.0
2016-03-02 12:30:00,72.0,72.24,72.0,72.21,1500.0,56.4182,56.6063,56.4182,56.5828,1500.0
2016-03-02 12:35:00,72.2,72.25,72.15,72.15,900.0,56.5749,56.6141,56.5358,56.5358,900.0
2016-03-02 12:40:00,72.2,72.38,72.2,72.22,1100.0,56.5749,56.716,56.5749,56.5906,1100.0
2016-03-02 12:45:00,72.21,72.32,72.18,72.26,1900.0,56.5828,56.669,56.5593,56.6219,1900.0
2016-03-02 12:50:00,72.27,72.27,72.1,72.1,900.0,56.6298,56.6298,56.4966,56.4966,900.0
2016-03-02 12:55:00,72.01,72.14,72.01,72.01,1792.0,56.4261,56.5279,56.4261,56.4261,1792.0
2016-03-02 13:00:00,71.99,72.13,71.99,72.11,600.0,56.4104,56.5201,56.4104,56.5044,600.0
2016-03-02 13:05:00,72.03,72.07,71.96,72.0,3200.0,56.4417,56.4731,56.3869,56.4182,3200.0
2016-03-02 13:10:00,71.97,72.09,71.97,72.05,400.0,56.3947,56.4887,56.3947,56.4574,400.0
2016-03-02 13:15:00,72.13,72.14,72.11,72.11,300.0,56.5201,56.5279,56.5044,56.5044,300.0
2016-03-02 13:20:00,72.13,72.13,71.99,72.1,600.0,56.5201,56.5201,56.4104,56.4966,600.0
2016-03-02 13:25:00,72.09,72.11,72.09,72.09,400.0,56.4887,56.5044,56.4887,56.4887,400.0
2016-03-02 13:30:00,72.08,72.14,72.08,72.14,300.0,56.4809,56.5279,56.4809,56.5279,300.0
2016-03-02 13:35:00,72.18,72.18,72.1,72.16,400.0,56.5593,56.5593,56.4966,56.5436,400.0
2016-03-02 13:40:00,72.28,72.28,72.22,72.22,400.0,56.6376,56.6376,56.5906,56.5906,400.0
2016-03-02 13:45:00,72.18,72.29,72.17,72.27,600.0,56.5593,56.6455,56.5514,56.6298,600.0
2016-03-02 13:50:00,72.23,72.31,72.23,72.29,400.0,56.5984,56.6611,56.5984,56.6455,400.0
2016-03-02 13:55:00,72.3,72.31,72.23,72.23,600.0,56.6533,56.6611,56.5984,56.5984,600.0
2016-03-02 14:00:00,72.36,72.36,72.29,72.29,600.0,56.7003,56.7003,56.6455,56.6455,600.0
2016-03-02 14:05:00,72.57,72.57,72.37,72.37,300.0,56.8649,56.8649,56.7081,56.7081,300.0
2016-03-02 14:10:00,72.32,72.32,72.32,72.32,100.0,56.669,56.669,56.669,56.669,100.0
2016-03-02 14:15:00,72.5,72.57,72.49,72.57,300.0,56.81,56.8649,56.8022,56.8649,300.0
2016-03-02 14:20:00,72.65,72.68,72.59,72.68,500.0,56.9275,56.9511,56.8805,56.9511,500.0
2016-03-02 14:25:00,72.69,72.95,72.69,72.89,900.0,56.9589,57.1626,56.9589,57.1156,900.0
2016-03-02 14:30:00,72.94,73.12,72.89,73.12,600.0,57.1548,57.2958,57.1156,57.2958,600.0
2016-03-02 14:35:00,73.25,73.25,73.19,73.19,400.0,57.3977,57.3977,57.3507,57.3507,400.0
2016-03-02 14:40:00,73.25,73.32,73.24,73.32,800.0,57.3977,57.4525,57.3899,57.4525,800.0
2016-03-02 14:45:00,73.37,73.42,73.32,73.42,1100.0,57.4917,57.5309,57.4525,57.5309,1100.0
2016-03-02 14:50:00,73.38,73.41,73.33,73.33,900.0,57.4996,57.5231,57.4604,57.4604,900.0
2016-03-02 14:55:00,73.28,73.44,73.28,73.36,1500.0,57.4212,57.5466,57.4212,57.4839,1500.0
2016-03-02 15:00:00,73.42,73.5,73.39,73.42,2669.0,57.5309,57.5936,57.5074,57.5309,2669.0
2016-03-02 15:05:00,73.37,73.5,73.35,73.48,800.0,57.4917,57.5936,57.4761,57.5779,800.0
2016-03-02 15:10:00,73.45,73.79,73.4,73.75,2400.0,57.5544,57.8208,57.5152,57.7895,2400.0
2016-03-02 15:15:00,73.82,73.82,73.71,73.75,2398.0,57.8443,57.8443,57.7581,57.7895,2398.0
2016-03-02 15:20:00,73.7,73.94,73.64,73.78,2600.0,57.7503,57.9384,57.7033,57.813,2600.0
2016-03-02 15:25:00,73.79,73.79,73.61,73.69,2200.0,57.8208,57.8208,57.6798,57.7425,2200.0
2016-03-02 15:30:00,73.68,73.89,73.68,73.89,4850.0,57.7346,57.8992,57.7346,57.8992,4850.0
2016-03-02 15:35:00,73.9,73.97,73.75,73.82,7053.0,57.907,57.9619,57.7895,57.8443,7053.0
2016-03-02 15:40:00,73.81,73.95,73.81,73.95,900.0,57.8365,57.9462,57.8365,57.9462,900.0
2016-03-02 15:45:00,74.0,74.0,73.87,73.91,3517.0,57.9854,57.9854,57.8835,57.9149,3517.0
2016-03-02 15:50:00,73.92,74.0,73.92,73.97,6960.0,57.9227,57.9854,57.9227,57.9619,6960.0
2016-03-02 15:55:00,73.96,74.0,73.92,74.0,4600.0,57.954,57.9854,57.9227,57.9854,4600.0
2016-03-03 09:30:00,73.55,73.55,72.59,72.59,700.0,57.6328,57.6328,56.8805,56.8805,700.0
2016-03-03 09:35:00,72.7,73.06,72.55,73.04,1000.0,56.9667,57.2488,56.8492,57.2331,1000.0
2016-03-03 09:40:00,73.0,73.0,72.81,72.82,500.0,57.2018,57.2018,57.0529,57.0608,500.0
2016-03-03 09:45:00,72.85,72.86,72.78,72.82,400.0,57.0843,57.0921,57.0294,57.0608,400.0
2016-03-03 09:50:00,73.0,73.25,73.0,73.07,1400.0,57.2018,57.3977,57.2018,57.2567,1400.0
2016-03-03 09:55:00,73.43,73.47,73.0,73.0,1300.0,57.5387,57.5701,57.2018,57.2018,1300.0
2016-03-03 10:00:00,72.97,72.97,72.5,72.85,700.0,57.1783,57.1783,56.81,57.0843,700.0
2016-03-03 10:05:00,73.11,73.27,72.75,73.27,1838.0,57.288,57.4134,57.0059,57.4134,1838.0
2016-03-03 10:10:00,73.3,73.3,72.69,72.76,1800.0,57.4369,57.4369,56.9589,57.0137,1800.0
2016-03-03 10:15:00,72.82,73.38,72.8,73.33,1000.0,57.0608,57.4996,57.0451,57.4604,1000.0
2016-03-03 10:20:00,73.31,73.7,73.24,73.7,1600.0,57.4447,57.7503,57.3899,57.7503,1600.0
2016-03-03 10:25:00,73.7,74.0,73.64,74.0,1700.0,57.7503,57.9854,57.7033,57.9854,1700.0
2016-03-03 10:30:00,73.74,73.96,73.69,73.82,900.0,57.7817,57.954,57.7425,57.8443,900.0
2016-03-03 10:35:00,73.86,74.12,73.84,73.88,1500.0,57.8757,58.0794,57.86,57.8914,1500.0
2016-03-03 10:40:00,73.82,73.82,73.61,73.68,600.0,57.8443,57.8443,57.6798,57.7346,600.0
2016-03-03 10:45:00,73.7,74.14,73.69,74.12,741.0,57.7503,58.0951,57.7425,58.0794,741.0
2016-03-03 10:50:00,74.04,74.2,73.98,74.05,1600.0,58.0167,58.1421,57.9697,58.0246,1600.0
2016-03-03 10:55:00,74.18,74.32,74.18,74.27,1300.0,58.1264,58.2361,58.1264,58.197,1300.0
2016-03-03 11:00:00,74.04,74.13,73.99,74.03,900.0,58.0167,58.0873,57.9776,58.0089,900.0
2016-03-03 11:05:00,73.94,74.04,73.76,73.76,5650.0,57.9384,58.0167,57.7973,57.7973,5650.0
2016-03-03 11:10:00,73.68,73.89,73.54,73.54,2500.0,57.7346,57.8992,57.6249,57.6249,2500.0
2016-03-03 11:15:00,73.56,73.78,73.11,73.11,2400.0,57.6406,57.813,57.288,57.288,2400.0
2016-03-03 11:20:00,73.07,73.07,72.04,72.14,3500.0,57.2567,57.2567,56.4496,56.5279,3500.0
2016-03-03 11:25:00,72.4,72.54,72.28,72.31,1800.0,56.7317,56.8414,56.6376,56.6611,1800.0
2016-03-03 11:30:00,72.32,72.46,72.2,72.45,3000.0,56.669,56.7787,56.5749,56.7708,3000.0
2016-03-03 11:35:00,72.46,72.46,72.13,72.27,1407.0,56.7787,56.7787,56.5201,56.6298,1407.0
2016-03-03 11:40:00,72.37,72.41,72.21,72.21,1400.0,56.7081,56.7395,56.5828,56.5828,1400.0
2016-03-03 11:45:00,72.23,72.23,72.0,72.0,800.0,56.5984,56.5984,56.4182,56.4182,800.0
2016-03-03 11:50:00,71.96,72.2,71.96,72.17,1800.0,56.3869,56.5749,56.3869,56.5514,1800.0
2016-03-03 11:55:00,72.11,72.11,71.96,72.11,1700.0,56.5044,56.5044,56.3869,56.5044,1700.0
2016-03-03 12:00:00,72.3,72.38,72.17,72.18,1300.0,56.6533,56.716,56.5514,56.5593,1300.0
2016-03-03 12:05:00,72.14,72.14,71.9,72.11,1500.0,56.5279,56.5279,56.3399,56.5044,1500.0
2016-03-03 12:10:00,72.38,72.41,72.3,72.3,1000.0,56.716,56.7395,56.6533,56.6533,1000.0
2016-03-03 12:15:00,72.08,72.11,71.95,71.95,500.0,56.4809,56.5044,56.379,56.379,500.0
2016-03-03 12:20:00,71.75,71.77,71.55,71.58,1200.0,56.2223,56.238,56.0656,56.0891,1200.0
2016-03-03 12:25:00,71.48,71.52,71.48,71.5,600.0,56.0108,56.0421,56.0108,56.0264,600.0
2016-03-03 12:30:00,71.41,71.53,71.32,71.32,1900.0,55.9559,56.0499,55.8854,55.8854,1900.0
2016-03-03 12:35:00,71.3,71.43,71.25,71.36,1700.0,55.8697,55.9716,55.8305,55.9167,1700.0
2016-03-03 12:40:00,71.33,71.38,71.24,71.24,1300.0,55.8932,55.9324,55.8227,55.8227,1300.0
2016-03-03 12:45:00,71.31,71.31,71.04,71.04,1200.0,55.8775,55.8775,55.666,55.666,1200.0
2016-03-03 12:50:00,71.12,71.28,71.09,71.28,1200.0,55.7287,55.854,55.7052,55.854,1200.0
2016-03-03 12:55:00,71.35,71.35,71.18,71.18,1200.0,55.9089,55.9089,55.7757,55.7757,1200.0
2016-03-03 13:00:00,71.34,71.53,71.32,71.53,1400.0,55.901,56.0499,55.8854,56.0499,1400.0
2016-03-03 13:05:00,71.54,71.54,71.29,71.29,5200.0,56.0578,56.0578,55.8619,55.8619,5200.0
2016-03-03 13:10:00,71.35,71.43,71.04,71.38,6800.0,55.9089,55.9716,55.666,55.9324,6800.0
2016-03-03 13:15:00,71.36,71.39,71.09,71.11,2900.0,55.9167,55.9402,55.7052,55.7208,2900.0
2016-03-03 13:20:00,71.14,71.18,70.98,71.14,2811.0,55.7443,55.7757,55.619,55.7443,2811.0
2016-03-03 13:25:00,71.1,71.13,70.96,71.13,1600.0,55.713,55.7365,55.6033,55.7365,1600.0
2016-03-03 13:30:00,71.12,71.15,70.96,71.02,6349.0,55.7287,55.7522,55.6033,55.6503,6349.0
2016-03-03 13:35:00,71.01,71.19,71.01,71.19,1400.0,55.6425,55.7835,55.6425,55.7835,1400.0
2016-03-03 13:40:00,71.16,71.18,71.07,71.14,1600.0,55.76,55.7757,55.6895,55.7443,1600.0
2016-03-03 13:45:00,71.15,71.18,70.98,71.04,2000.0,55.7522,55.7757,55.619,55.666,2000.0
2016-03-03 13:50:00,71.01,71.04,70.87,70.95,2400.0,55.6425,55.666,55.5328,55.5955,2400.0
2016-03-03 13:55:00,70.99,71.04,70.88,70.97,3200.0,55.6268,55.666,55.5406,55.6111,3200.0
2016-03-03 14:00:00,71.01,71.34,71.01,71.34,1600.0,55.6425,55.901,55.6425,55.901,1600.0
2016-03-03 14:05:00,71.27,71.58,71.27,71.58,4650.0,55.8462,56.0891,55.8462,56.0891,4650.0
2016-03-03 14:10:00,71.64,71.94,71.61,71.94,2900.0,56.1361,56.3712,56.1126,56.3712,2900.0
2016-03-03 14:15:00,71.99,72.07,71.99,72.07,600.0,56.4104,56.4731,56.4104,56.4731,600.0
2016-03-03 14:20:00,72.25,72.36,72.25,72.36,1400.0,56.6141,56.7003,56.6141,56.7003,1400.0
2016-03-03 14:25:00,72.56,72.69,72.47,72.47,1698.0,56.857,56.9589,56.7865,56.7865,1698.0
2016-03-03 14:30:00,72.61,72.63,72.52,72.52,1200.0,56.8962,56.9119,56.8257,56.8257,1200.0
2016-03-03 14:35:00,72.71,72.83,72.61,72.83,1912.0,56.9746,57.0686,56.8962,57.0686,1912.0
2016-03-03 14:40:00,72.87,72.97,72.87,72.92,2100.0,57.0999,57.1783,57.0999,57.1391,2100.0
2016-03-03 14:45:00,72.89,73.07,72.88,72.94,2700.0,57.1156,57.2567,57.1078,57.1548,2700.0
2016-03-03 14:50:00,72.83,73.14,72.76,73.14,900.0,57.0686,57.3115,57.0137,57.3115,900.0
2016-03-03 14:55:00,73.15,73.15,72.98,73.07,2100.0,57.3193,57.3193,57.1861,57.2567,2100.0
2016-03-03 15:00:00,72.98,73.2,72.98,73.1,2800.0,57.1861,57.3585,57.1861,57.2802,2800.0
2016-03-03 15:05:00,73.1,73.11,72.89,72.89,1200.0,57.2802,57.288,57.1156,57.1156,1200.0
2016-03-03 15:10:00,72.79,72.85,72.72,72.85,1200.0,57.0372,57.0843,56.9824,57.0843,1200.0
2016-03-03 15:15:00,72.84,72.84,72.57,72.57,1800.0,57.0764,57.0764,56.8649,56.8649,1800.0
2016-03-03 15:20:00,72.56,72.71,72.56,72.71,1400.0,56.857,56.9746,56.857,56.9746,1400.0
2016-03-03 15:25:00,72.65,72.65,72.56,72.57,1300.0,56.9275,56.9275,56.857,56.8649,1300.0
2016-03-03 15:30:00,72.61,72.61,72.49,72.53,1878.0,56.8962,56.8962,56.8022,56.8335,1878.0
2016-03-03 15:35:00,72.63,72.63,72.42,72.42,1000.0,56.9119,56.9119,56.7473,56.7473,1000.0
2016-03-03 15:40:00,72.39,72.39,72.14,72.21,1500.0,56.7238,56.7238,56.5279,56.5828,1500.0
2016-03-03 15:45:00,72.39,72.55,72.36,72.5,2000.0,56.7238,56.8492,56.7003,56.81,2000.0
2016-03-03 15:50:00,72.5,72.51,72.32,72.32,3400.0,56.81,56.8178,56.669,56.669,3400.0
2016-03-03 15:55:00,72.4,72.53,72.39,72.43,4200.0,56.7317,56.8335,56.7238,56.7552,4200.0
2016-03-04 09:30:00,73.06,73.21,72.35,72.35,600.0,57.2488,57.3664,56.6925,56.6925,600.0
2016-03-04 09:35:00,72.13,72.5,72.1,72.5,600.0,56.5201,56.81,56.4966,56.81,600.0
2016-03-04 09:40:00,72.09,72.09,71.91,71.91,300.0,56.4887,56.4887,56.3477,56.3477,300.0
2016-03-04 09:45:00,71.99,72.34,71.85,72.32,3069.0,56.4104,56.6846,56.3007,56.669,3069.0
2016-03-04 09:50:00,72.57,73.02,72.47,72.84,3932.0,56.8649,57.2175,56.7865,57.0764,3932.0
2016-03-04 09:55:00,72.72,72.72,72.72,72.72,100.0,56.9824,56.9824,56.9824,56.9824,100.0
2016-03-04 10:00:00,73.13,73.13,72.5,72.67,2700.0,57.3037,57.3037,56.81,56.9432,2700.0
2016-03-04 10:05:00,72.68,72.73,72.61,72.67,1110.0,56.9511,56.9902,56.8962,56.9432,1110.0
2016-03-04 10:10:00,72.76,73.15,72.69,73.14,700.0,57.0137,57.3193,56.9589,57.3115,700.0
2016-03-04 10:15:00,73.21,73.23,73.17,73.23,800.0,57.3664,57.382,57.335,57.382,800.0
2016-03-04 10:20:00,73.12,73.12,72.97,72.97,500.0,57.2958,57.2958,57.1783,57.1783,500.0
2016-03-04 10:25:00,73.06,73.06,72.94,72.94,300.0,57.2488,57.2488,57.1548,57.1548,300.0
2016-03-04 10:30:00,73.05,73.1,72.78,72.85,1400.0,57.241,57.2802,57.0294,57.0843,1400.0
2016-03-04 10:35:00,72.94,72.99,72.8,72.8,800.0,57.1548,57.194,57.0451,57.0451,800.0
2016-03-04 10:40:00,72.92,72.99,72.72,72.73,2498.0,57.1391,57.194,56.9824,56.9902,2498.0
2016-03-04 10:45:00,72.98,72.98,72.65,72.89,2300.0,57.1861,57.1861,56.9275,57.1156,2300.0
2016-03-04 10:50:00,72.86,72.86,72.66,72.79,1300.0,57.0921,57.0921,56.9354,57.0372,1300.0
2016-03-04 10:55:00,72.86,72.86,72.69,72.69,1500.0,57.0921,57.0921,56.9589,56.9589,1500.0
2016-03-04 11:00:00,72.78,72.79,72.62,72.67,1850.0,57.0294,57.0372,56.904,56.9432,1850.0
2016-03-04 11:05:00,72.94,73.2,72.91,73.2,2100.0,57.1548,57.3585,57.1313,57.3585,2100.0
2016-03-04 11:10:00,73.25,73.57,73.21,73.54,1633.0,57.3977,57.6484,57.3664,57.6249,1633.0
2016-03-04 11:15:00,73.36,73.63,73.36,73.63,1556.0,57.4839,57.6955,57.4839,57.6955,1556.0
2016-03-04 11:20:00,73.73,73.75,73.56,73.62,3169.0,57.7738,57.7895,57.6406,57.6876,3169.0
2016-03-04 11:25:00,73.7,73.89,73.68,73.84,1000.0,57.7503,57.8992,57.7346,57.86,1000.0
2016-03-04 11:30:00,73.71,74.26,73.71,74.22,2300.0,57.7581,58.1891,57.7581,58.1578,2300.0
2016-03-04 11:35:00,74.07,74.17,74.03,74.17,800.0,58.0402,58.1186,58.0089,58.1186,800.0
2016-03-04 11:40:00,74.09,74.18,74.03,74.07,1085.0,58.0559,58.1264,58.0089,58.0402,1085.0
2016-03-04 11:45:00,74.05,74.23,74.01,74.03,1495.0,58.0246,58.1656,57.9932,58.0089,1495.0
2016-03-04 11:50:00,74.2,74.45,74.2,74.4,1200.0,58.1421,58.338,58.1421,58.2988,1200.0
2016-03-04 11:55:00,74.4,74.59,74.4,74.44,700.0,58.2988,58.4477,58.2988,58.3302,700.0
2016-03-04 12:00:00,74.35,74.64,74.35,74.64,500.0,58.2596,58.4869,58.2596,58.4869,500.0
2016-03-04 12:05:00,74.41,74.72,74.41,74.57,7763.0,58.3067,58.5496,58.3067,58.432,7763.0
2016-03-04 12:10:00,74.57,74.91,74.57,74.86,2800.0,58.432,58.6985,58.432,58.6593,2800.0
2016-03-04 12:15:00,74.72,74.72,74.56,74.68,2200.0,58.5496,58.5496,58.4242,58.5182,2200.0
2016-03-04 12:20:00,74.78,74.8,74.51,74.52,1900.0,58.5966,58.6123,58.385,58.3929,1900.0
2016-03-04 12:25:00,74.49,74.49,74.29,74.29,800.0,58.3693,58.3693,58.2126,58.2126,800.0
2016-03-04 12:30:00,74.52,74.67,74.52,74.54,1437.0,58.3929,58.5104,58.3929,58.4085,1437.0
2016-03-04 12:35:00,74.6,74.67,74.58,74.62,800.0,58.4555,58.5104,58.4399,58.4712,800.0
2016-03-04 12:40:00,74.61,74.67,74.0,74.02,800.0,58.4634,58.5104,57.9854,58.0011,800.0
2016-03-04 12:45:00,74.21,74.37,74.21,74.37,200.0,58.1499,58.2753,58.1499,58.2753,200.0
2016-03-04 12:50:00,74.42,74.73,74.42,74.62,1000.0,58.3145,58.5574,58.3145,58.4712,1000.0
2016-03-04 12:55:00,74.59,74.59,74.35,74.44,2316.0,58.4477,58.4477,58.2596,58.3302,2316.0
2016-03-04 13:00:00,74.56,74.6,74.28,74.28,2000.0,58.4242,58.4555,58.2048,58.2048,2000.0
2016-03-04 13:05:00,74.23,74.23,73.88,73.95,1600.0,58.1656,58.1656,57.8914,57.9462,1600.0
2016-03-04 13:10:00,73.97,73.99,73.76,73.88,1000.0,57.9619,57.9776,57.7973,57.8914,1000.0
2016-03-04 13:15:00,73.94,74.0,73.94,73.95,1000.0,57.9384,57.9854,57.9384,57.9462,1000.0
2016-03-04 13:20:00,74.0,74.33,74.0,74.27,1000.0,57.9854,58.244,57.9854,58.197,1000.0
2016-03-04 13:25:00,74.28,74.44,74.15,74.43,2090.0,58.2048,58.3302,58.1029,58.3223,2090.0
2016-03-04 13:30:00,74.5,74.55,74.42,74.43,1100.0,58.3772,58.4164,58.3145,58.3223,1100.0
2016-03-04 13:35:00,74.53,74.69,74.53,74.69,300.0,58.4007,58.5261,58.4007,58.5261,300.0
2016-03-04 13:40:00,74.69,74.76,74.66,74.76,1733.0,58.5261,58.5809,58.5026,58.5809,1733.0
2016-03-04 13:45:00,74.77,74.77,74.63,74.71,600.0,58.5887,58.5887,58.479,58.5417,600.0
2016-03-04 13:50:00,75.0,75.22,75.0,75.21,2000.0,58.769,58.9414,58.769,58.9335,2000.0
2016-03-04 13:55:00,75.32,75.4,75.23,75.33,900.0,59.0197,59.0824,58.9492,59.0276,900.0
2016-03-04 14:00:00,75.27,75.27,74.91,74.96,2400.0,58.9805,58.9805,58.6985,58.7376,2400.0
2016-03-04 14:05:00,74.94,75.01,74.79,74.79,3151.0,58.722,58.7768,58.6044,58.6044,3151.0
2016-03-04 14:10:00,74.76,74.76,74.59,74.64,1300.0,58.5809,58.5809,58.4477,58.4869,1300.0
2016-03-04 14:15:00,74.74,75.09,74.63,74.89,2300.0,58.5652,58.8395,58.479,58.6828,2300.0
2016-03-04 14:20:00,74.65,74.65,74.43,74.55,2000.0,58.4947,58.4947,58.3223,58.4164,2000.0
2016-03-04 14:25:00,74.53,74.71,74.34,74.67,3059.0,58.4007,58.5417,58.2518,58.5104,3059.0
2016-03-04 14:30:00,74.54,74.81,74.54,74.81,1600.0,58.4085,58.6201,58.4085,58.6201,1600.0
2016-03-04 14:35:00,74.77,74.77,74.46,74.49,2200.0,58.5887,58.5887,58.3458,58.3693,2200.0
2016-03-04 14:40:00,74.52,74.66,74.28,74.65,2400.0,58.3929,58.5026,58.2048,58.4947,2400.0
2016-03-04 14:45:00,74.54,74.54,74.44,74.44,2083.0,58.4085,58.4085,58.3302,58.3302,2083.0
2016-03-04 14:50:00,74.41,74.41,74.0,74.0,1700.0,58.3067,58.3067,57.9854,57.9854,1700.0
2016-03-04 14:55:00,73.97,74.8,73.92,74.8,2100.0,57.9619,58.6123,57.9227,58.6123,2100.0
2016-03-04 15:00:00,74.86,74.94,74.43,74.43,2300.0,58.6593,58.722,58.3223,58.3223,2300.0
2016-03-04 15:05:00,74.51,75.46,74.51,75.46,3368.0,58.385,59.1294,58.385,59.1294,3368.0
2016-03-04 15:10:00,75.29,75.33,75.07,75.3,3027.0,58.9962,59.0276,58.8238,59.0041,3027.0
2016-03-04 15:15:00,75.34,75.93,75.34,75.84,2600.0,59.0354,59.4977,59.0354,59.4272,2600.0
2016-03-04 15:20:00,75.86,75.87,75.68,75.69,720.0,59.4429,59.4507,59.3018,59.3096,720.0
2016-03-04 15:25:00,75.68,75.68,75.44,75.61,2644.0,59.3018,59.3018,59.1138,59.247,2644.0
2016-03-04 15:30:00,75.6,75.6,75.37,75.37,1300.0,59.2391,59.2391,59.0589,59.0589,1300.0
2016-03-04 15:35:00,75.4,75.41,75.11,75.21,6209.0,59.0824,59.0902,58.8552,58.9335,6209.0
2016-03-04 15:40:00,75.2,75.68,75.2,75.64,5812.0,58.9257,59.3018,58.9257,59.2705,5812.0
2016-03-04 15:45:00,75.71,75.78,75.6,75.76,3460.0,59.3253,59.3802,59.2391,59.3645,3460.0
2016-03-04 15:50:00,75.69,75.71,75.57,75.64,3644.0,59.3096,59.3253,59.2156,59.2705,3644.0
2016-03-04 15:55:00,75.63,76.03,75.63,76.0,8425.0,59.2626,59.5761,59.2626,59.5526,8425.0
2016-03-07 09:30:00,75.97,76.63,75.97,76.38,500.0,59.5291,60.0462,59.5291,59.8503,500.0
2016-03-07 09:35:00,75.9,75.9,75.27,75.76,700.0,59.4742,59.4742,58.9805,59.3645,700.0
2016-03-07 09:40:00,75.47,75.75,75.17,75.7,3445.0,59.1373,59.3567,58.9022,59.3175,3445.0
2016-03-07 09:45:00,75.56,75.79,75.5,75.5,2750.0,59.2078,59.388,59.1608,59.1608,2750.0
2016-03-07 09:50:00,74.83,75.09,74.65,74.83,2540.0,58.6358,58.8395,58.4947,58.6358,2540.0
2016-03-07 09:55:00,74.73,75.17,74.61,74.96,2100.0,58.5574,58.9022,58.4634,58.7376,2100.0
2016-03-07 10:00:00,74.8,74.86,74.6,74.63,1329.0,58.6123,58.6593,58.4555,58.479,1329.0
2016-03-07 10:05:00,74.81,75.05,74.66,74.67,1200.0,58.6201,58.8082,58.5026,58.5104,1200.0
2016-03-07 10:10:00,74.99,75.01,74.72,74.83,1300.0,58.7611,58.7768,58.5496,58.6358,1300.0
2016-03-07 10:15:00,75.0,75.65,75.0,75.65,1300.0,58.769,59.2783,58.769,59.2783,1300.0
2016-03-07 10:20:00,75.59,75.61,75.4,75.57,1300.0,59.2313,59.247,59.0824,59.2156,1300.0
2016-03-07 10:25:00,75.51,75.69,75.2,75.38,2584.0,59.1686,59.3096,58.9257,59.0667,2584.0
2016-03-07 10:30:00,75.52,75.75,75.52,75.52,2300.0,59.1764,59.3567,59.1764,59.1764,2300.0
2016-03-07 10:35:00,75.64,75.93,75.53,75.89,2100.0,59.2705,59.4977,59.1843,59.4664,2100.0
2016-03-07 10:40:00,75.9,75.9,75.52,75.61,1000.0,59.4742,59.4742,59.1764,59.247,1000.0
2016-03-07 10:45:00,75.65,75.65,75.4,75.41,2992.0,59.2783,59.2783,59.0824,59.0902,2992.0
2016-03-07 10:50:00,75.38,75.38,75.05,75.05,8138.0,59.0667,59.0667,58.8082,58.8082,8138.0
2016-03-07 10:55:00,75.1,75.16,74.51,74.55,4500.0,58.8473,58.8943,58.385,58.4164,4500.0
2016-03-07 11:00:00,74.64,74.79,74.55,74.75,3000.0,58.4869,58.6044,58.4164,58.5731,3000.0
2016-03-07 11:05:00,74.72,74.89,74.71,74.76,9439.0,58.5496,58.6828,58.5417,58.5809,9439.0
2016-03-07 11:10:00,74.8,74.82,74.39,74.45,10034.0,58.6123,58.6279,58.291,58.338,10034.0
2016-03-07 11:15:00,74.39,74.39,73.86,74.1,5016.0,58.291,58.291,57.8757,58.0637,5016.0
2016-03-07 11:20:00,74.04,74.44,73.94,73.94,1510.0,58.0167,58.3302,57.9384,57.9384,1510.0
2016-03-07 11:25:00,74.04,74.04,73.8,73.8,700.0,58.0167,58.0167,57.8287,57.8287,700.0
2016-03-07 11:30:00,73.73,74.23,73.73,74.23,700.0,57.7738,58.1656,57.7738,58.1656,700.0
2016-03-07 11:35:00,74.22,74.44,74.22,74.39,2046.0,58.1578,58.3302,58.1578,58.291,2046.0
2016-03-07 11:40:00,74.43,74.59,74.36,74.59,815.0,58.3223,58.4477,58.2675,58.4477,815.0
2016-03-07 11:45:00,74.43,74.57,74.38,74.55,3405.0,58.3223,58.432,58.2832,58.4164,3405.0
2016-03-07 11:50:00,74.64,74.87,74.51,74.86,2400.0,58.4869,58.6671,58.385,58.6593,2400.0
2016-03-07 11:55:00,74.89,74.89,74.56,74.85,9532.0,58.6828,58.6828,58.4242,58.6514,9532.0
2016-03-07 12:00:00,74.94,75.13,74.94,75.13,2171.0,58.722,58.8708,58.722,58.8708,2171.0
2016-03-07 12:05:00,75.34,75.6,75.05,75.05,5592.0,59.0354,59.2391,58.8082,58.8082,5592.0
2016-03-07 12:10:00,75.11,75.66,75.11,75.66,2100.0,58.8552,59.2861,58.8552,59.2861,2100.0
2016-03-07 12:15:00,75.71,75.78,75.59,75.72,2550.0,59.3253,59.3802,59.2313,59.3332,2550.0
2016-03-07 12:20:00,75.82,76.09,75.8,76.09,5092.0,59.4115,59.6231,59.3958,59.6231,5092.0
2016-03-07 12:25:00,76.04,76.33,75.97,76.33,2000.0,59.5839,59.8111,59.5291,59.8111,2000.0
2016-03-07 12:30:00,76.35,76.4,76.18,76.2,3100.0,59.8268,59.866,59.6936,59.7093,3100.0
2016-03-07 12:35:00,76.3,76.3,75.71,75.72,2200.0,59.7876,59.7876,59.3253,59.3332,2200.0
2016-03-07 12:40:00,75.8,76.02,75.8,76.0,1600.0,59.3958,59.5682,59.3958,59.5526,1600.0
2016-03-07 12:45:00,75.93,76.02,75.82,75.88,1401.0,59.4977,59.5682,59.4115,59.4585,1401.0
2016-03-07 12:50:00,75.95,76.11,75.95,76.11,600.0,59.5134,59.6388,59.5134,59.6388,600.0
2016-03-07 12:55:00,76.07,76.24,76.06,76.24,500.0,59.6074,59.7406,59.5996,59.7406,500.0
2016-03-07 13:00:00,76.35,76.52,76.28,76.52,1600.0,59.8268,59.96,59.772,59.96,1600.0
2016-03-07 13:05:00,76.52,76.52,76.33,76.35,4000.0,59.96,59.96,59.8111,59.8268,4000.0
2016-03-07 13:10:00,76.35,76.61,76.35,76.44,2000.0,59.8268,60.0305,59.8268,59.8973,2000.0
2016-03-07 13:15:00,76.39,76.47,76.39,76.47,400.0,59.8582,59.9208,59.8582,59.9208,400.0
2016-03-07 13:20:00,76.39,76.39,76.21,76.27,1200.0,59.8582,59.8582,59.7171,59.7641,1200.0
2016-03-07 13:25:00,76.32,76.37,76.26,76.26,800.0,59.8033,59.8425,59.7563,59.7563,800.0
2016-03-07 13:30:00,76.27,76.27,76.05,76.05,800.0,59.7641,59.7641,59.5917,59.5917,800.0
2016-03-07 13:35:00,76.08,76.08,76.02,76.08,900.0,59.6152,59.6152,59.5682,59.6152,900.0
2016-03-07 13:40:00,76.0,76.02,75.8,75.8,2300.0,59.5526,59.5682,59.3958,59.3958,2300.0
2016-03-07 13:45:00,75.86,76.03,75.86,76.03,1000.0,59.4429,59.5761,59.4429,59.5761,1000.0
2016-03-07 13:50:00,76.13,76.53,76.13,76.52,1200.0,59.6544,59.9679,59.6544,59.96,1200.0
2016-03-07 13:55:00,76.6,76.6,76.44,76.44,1526.0,60.0227,60.0227,59.8973,59.8973,1526.0
2016-03-07 14:00:00,76.3,76.34,76.09,76.1,2000.0,59.7876,59.819,59.6231,59.6309,2000.0
2016-03-07 14:05:00,76.12,76.26,75.98,75.99,1100.0,59.6466,59.7563,59.5369,59.5447,1100.0
2016-03-07 14:10:00,75.98,76.15,75.98,75.98,1000.0,59.5369,59.6701,59.5369,59.5369,1000.0
2016-03-07 14:15:00,75.97,75.97,75.6,75.6,1700.0,59.5291,59.5291,59.2391,59.2391,1700.0
2016-03-07 14:20:00,75.52,75.57,75.35,75.35,2300.0,59.1764,59.2156,59.0432,59.0432,2300.0
2016-03-07 14:25:00,75.4,75.77,75.33,75.77,3100.0,59.0824,59.3723,59.0276,59.3723,3100.0
2016-03-07 14:30:00,75.67,75.67,75.46,75.48,1800.0,59.294,59.294,59.1294,59.1451,1800.0
2016-03-07 14:35:00,75.4,75.75,75.4,75.75,1409.0,59.0824,59.3567,59.0824,59.3567,1409.0
2016-03-07 14:40:00,75.74,75.84,75.67,75.8,2900.0,59.3488,59.4272,59.294,59.3958,2900.0
2016-03-07 14:45:00,75.84,75.84,75.67,75.76,1380.0,59.4272,59.4272,59.294,59.3645,1380.0
2016-03-07 14:50:00,75.85,76.15,75.85,76.08,1600.0,59.435,59.6701,59.435,59.6152,1600.0
2016-03-07 14:55:00,76.19,76.27,76.18,76.21,1000.0,59.7014,59.7641,59.6936,59.7171,1000.0
2016-03-07 15:00:00,76.16,76.16,75.94,75.95,1805.0,59.6779,59.6779,59.5055,59.5134,1805.0
2016-03-07 15:05:00,75.68,75.87,75.65,75.87,1800.0,59.3018,59.4507,59.2783,59.4507,1800.0
2016-03-07 15:10:00,75.82,75.84,75.68,75.73,2400.0,59.4115,59.4272,59.3018,59.341,2400.0
2016-03-07 15:15:00,75.55,75.61,75.54,75.59,2100.0,59.1999,59.247,59.1921,59.2313,2100.0
2016-03-07 15:20:00,75.62,75.73,75.53,75.73,1400.0,59.2548,59.341,59.1843,59.341,1400.0
2016-03-07 15:25:00,75.79,75.81,75.59,75.6,1800.0,59.388,59.4037,59.2313,59.2391,1800.0
2016-03-07 15:30:00,75.6,75.93,75.6,75.81,4955.0,59.2391,59.4977,59.2391,59.4037,4955.0
2016-03-07 15:35:00,75.8,76.15,75.72,75.98,6510.0,59.3958,59.6701,59.3332,59.5369,6510.0
2016-03-07 15:40:00,76.08,76.17,75.93,75.93,2800.0,59.6152,59.6858,59.4977,59.4977,2800.0
2016-03-07 15:45:00,75.93,75.96,75.76,75.76,5000.0,59.4977,59.5212,59.3645,59.3645,5000.0
2016-03-07 15:50:00,75.77,75.82,75.68,75.76,9693.0,59.3723,59.4115,59.3018,59.3645,9693.0
2016-03-07 15:55:00,75.79,76.29,75.79,76.24,7892.0,59.388,59.7798,59.388,59.7406,7892.0
2016-03-08 09:30:00,75.2,75.4,74.28,74.32,1148.0,58.9257,59.0824,58.2048,58.2361,1148.0
2016-03-08 09:35:00,74.4,74.75,74.4,74.75,200.0,58.2988,58.5731,58.2988,58.5731,200.0
2016-03-08 09:40:00,74.79,74.84,74.52,74.73,1900.0,58.6044,58.6436,58.3929,58.5574,1900.0
2016-03-08 09:45:00,74.53,74.84,74.39,74.84,886.0,58.4007,58.6436,58.291,58.6436,886.0
2016-03-08 09:50:00,75.33,75.33,75.21,75.21,400.0,59.0276,59.0276,58.9335,58.9335,400.0
2016-03-08 09:55:00,74.99,74.99,73.91,74.01,2300.0,58.7611,58.7611,57.9149,57.9932,2300.0
2016-03-08 10:00:00,73.92,74.02,73.92,74.02,300.0,57.9227,58.0011,57.9227,58.0011,300.0
2016-03-08 10:05:00,74.48,74.48,74.37,74.38,500.0,58.3615,58.3615,58.2753,58.2832,500.0
2016-03-08 10:10:00,74.27,74.31,74.19,74.31,400.0,58.197,58.2283,58.1343,58.2283,400.0
2016-03-08 10:15:00,74.45,74.64,74.45,74.47,400.0,58.338,58.4869,58.338,58.3537,400.0
2016-03-08 10:20:00,74.47,74.92,74.47,74.91,1900.0,58.3537,58.7063,58.3537,58.6985,1900.0
2016-03-08 10:25:00,74.85,74.99,74.77,74.97,2162.0,58.6514,58.7611,58.5887,58.7455,2162.0
2016-03-08 10:30:00,74.84,75.14,74.7,75.14,2300.0,58.6436,58.8787,58.5339,58.8787,2300.0
2016-03-08 10:35:00,75.04,75.2,74.99,75.0,900.0,58.8003,58.9257,58.7611,58.769,900.0
2016-03-08 10:40:00,74.99,74.99,74.68,74.68,700.0,58.7611,58.7611,58.5182,58.5182,700.0
2016-03-08 10:45:00,74.6,74.75,74.56,74.56,800.0,58.4555,58.5731,58.4242,58.4242,800.0
2016-03-08 10:50:00,74.91,74.91,74.76,74.76,400.0,58.6985,58.6985,58.5809,58.5809,400.0
2016-03-08 10:55:00,74.63,74.65,74.63,74.65,200.0,58.479,58.4947,58.479,58.4947,200.0
2016-03-08 11:00:00,74.49,74.87,74.49,74.87,1100.0,58.3693,58.6671,58.3693,58.6671,1100.0
2016-03-08 11:05:00,75.26,75.26,75.13,75.13,200.0,58.9727,58.9727,58.8708,58.8708,200.0
2016-03-08 11:10:00,75.01,75.1,74.74,74.74,1900.0,58.7768,58.8473,58.5652,58.5652,1900.0
2016-03-08 11:15:00,74.78,75.34,74.78,75.0,1800.0,58.5966,59.0354,58.5966,58.769,1800.0
2016-03-08 11:20:00,75.08,75.11,75.08,75.11,200.0,58.8317,58.8552,58.8317,58.8552,200.0
2016-03-08 11:25:00,75.19,75.72,75.19,75.61,700.0,58.9179,59.3332,58.9179,59.247,700.0
2016-03-08 11:30:00,75.57,75.65,75.32,75.32,1200.0,59.2156,59.2783,59.0197,59.0197,1200.0
2016-03-08 11:35:00,75.25,75.33,75.14,75.22,2200.0,58.9649,59.0276,58.8787,58.9414,2200.0
2016-03-08 11:40:00,75.14,75.29,75.09,75.21,600.0,58.8787,58.9962,58.8395,58.9335,600.0
2016-03-08 11:45:00,75.25,75.58,75.22,75.53,1500.0,58.9649,59.2235,58.9414,59.1843,1500.0
2016-03-08 11:50:00,75.9,76.02,75.73,75.91,700.0,59.4742,59.5682,59.341,59.482,700.0
2016-03-08 11:55:00,76.05,76.15,75.78,76.07,4203.0,59.5917,59.6701,59.3802,59.6074,4203.0
2016-03-08 12:00:00,76.06,76.15,76.02,76.08,1100.0,59.5996,59.6701,59.5682,59.6152,1100.0
2016-03-08 12:05:00,76.2,76.25,75.98,75.98,2300.0,59.7093,59.7485,59.5369,59.5369,2300.0
2016-03-08 12:10:00,76.05,76.38,76.0,76.26,2517.0,59.5917,59.8503,59.5526,59.7563,2517.0
2016-03-08 12:15:00,76.28,76.33,76.28,76.3,300.0,59.772,59.8111,59.772,59.7876,300.0
2016-03-08 12:20:00,76.36,76.36,76.22,76.22,600.0,59.8347,59.8347,59.7249,59.7249,600.0
2016-03-08 12:25:00,76.12,76.18,76.12,76.17,400.0,59.6466,59.6936,59.6466,59.6858,400.0
2016-03-08 12:30:00,76.31,76.31,76.15,76.27,900.0,59.7955,59.7955,59.6701,59.7641,900.0
2016-03-08 12:35:00,76.34,76.34,76.16,76.16,800.0,59.819,59.819,59.6779,59.6779,800.0
2016-03-08 12:40:00,76.01,76.01,75.82,75.84,900.0,59.5604,59.5604,59.4115,59.4272,900.0
2016-03-08 12:45:00,75.86,75.93,75.64,75.78,800.0,59.4429,59.4977,59.2705,59.3802,800.0
2016-03-08 12:50:00,75.7,75.71,75.6,75.6,500.0,59.3175,59.3253,59.2391,59.2391,500.0
2016-03-08 12:55:00,75.73,75.73,75.6,75.68,400.0,59.341,59.341,59.2391,59.3018,400.0
2016-03-08 13:00:00,75.59,75.59,75.34,75.34,1200.0,59.2313,59.2313,59.0354,59.0354,1200.0
2016-03-08 13:05:00,75.33,75.42,75.28,75.39,800.0,59.0276,59.0981,58.9884,59.0746,800.0
2016-03-08 13:10:00,75.37,75.44,75.3,75.43,1974.0,59.0589,59.1138,59.0041,59.1059,1974.0
2016-03-08 13:15:00,75.64,75.9,75.64,75.81,800.0,59.2705,59.4742,59.2705,59.4037,800.0
2016-03-08 13:20:00,75.62,75.73,75.62,75.73,300.0,59.2548,59.341,59.2548,59.341,300.0
2016-03-08 13:25:00,75.71,75.71,75.49,75.56,1000.0,59.3253,59.3253,59.1529,59.2078,1000.0
2016-03-08 13:30:00,75.59,75.59,75.51,75.58,1200.0,59.2313,59.2313,59.1686,59.2235,1200.0
2016-03-08 13:35:00,75.68,75.92,75.68,75.86,700.0,59.3018,59.4899,59.3018,59.4429,700.0
2016-03-08 13:40:00,75.77,75.77,75.6,75.6,400.0,59.3723,59.3723,59.2391,59.2391,400.0
2016-03-08 13:45:00,75.5,75.79,75.5,75.68,500.0,59.1608,59.388,59.1608,59.3018,500.0
2016-03-08 13:50:00,75.61,75.71,75.55,75.55,500.0,59.247,59.3253,59.1999,59.1999,500.0
2016-03-08 13:55:00,75.62,75.64,75.52,75.52,2186.0,59.2548,59.2705,59.1764,59.1764,2186.0
2016-03-08 14:00:00,75.49,75.5,75.39,75.49,800.0,59.1529,59.1608,59.0746,59.1529,800.0
2016-03-08 14:05:00,75.42,75.51,75.39,75.39,1500.0,59.0981,59.1686,59.0746,59.0746,1500.0
2016-03-08 14:10:00,75.44,75.47,75.43,75.47,900.0,59.1138,59.1373,59.1059,59.1373,900.0
2016-03-08 14:15:00,75.35,75.35,75.23,75.23,500.0,59.0432,59.0432,58.9492,58.9492,500.0
2016-03-08 14:20:00,75.3,75.31,75.0,75.0,674.0,59.0041,59.0119,58.769,58.769,674.0
2016-03-08 14:25:00,74.99,75.07,74.96,75.05,1700.0,58.7611,58.8238,58.7376,58.8082,1700.0
2016-03-08 14:30:00,74.84,74.98,74.84,74.84,1100.0,58.6436,58.7533,58.6436,58.6436,1100.0
2016-03-08 14:35:00,74.84,74.84,74.64,74.64,2100.0,58.6436,58.6436,58.4869,58.4869,2100.0
2016-03-08 14:40:00,74.74,74.87,74.67,74.87,1800.0,58.5652,58.6671,58.5104,58.6671,1800.0
2016-03-08 14:45:00,74.97,74.97,74.51,74.51,3500.0,58.7455,58.7455,58.385,58.385,3500.0
2016-03-08 14:50:00,74.5,74.51,74.41,74.49,4050.0,58.3772,58.385,58.3067,58.3693,4050.0
2016-03-08 14:55:00,74.52,74.66,74.52,74.66,300.0,58.3929,58.5026,58.3929,58.5026,300.0
2016-03-08 15:00:00,74.64,74.73,74.64,74.68,2294.0,58.4869,58.5574,58.4869,58.5182,2294.0
2016-03-08 15:05:00,74.6,74.6,74.55,74.55,700.0,58.4555,58.4555,58.4164,58.4164,700.0
2016-03-08 15:10:00,74.48,74.56,74.48,74.56,1000.0,58.3615,58.4242,58.3615,58.4242,1000.0
2016-03-08 15:15:00,74.26,74.27,74.0,74.0,2600.0,58.1891,58.197,57.9854,57.9854,2600.0
2016-03-08 15:20:00,73.97,74.04,73.76,74.03,2618.0,57.9619,58.0167,57.7973,58.0089,2618.0
2016-03-08 15:25:00,74.14,74.2,74.05,74.05,1600.0,58.0951,58.1421,58.0246,58.0246,1600.0
2016-03-08 15:30:00,74.0,74.06,73.98,74.0,1700.0,57.9854,58.0324,57.9697,57.9854,1700.0
2016-03-08 15:35:00,74.07,74.1,74.0,74.1,1800.0,58.0402,58.0637,57.9854,58.0637,1800.0
2016-03-08 15:40:00,74.13,74.36,74.13,74.29,900.0,58.0873,58.2675,58.0873,58.2126,900.0
2016-03-08 15:45:00,74.32,74.43,74.27,74.33,5170.0,58.2361,58.3223,58.197,58.244,5170.0
2016-03-08 15:50:00,74.28,74.38,74.28,74.38,2709.0,58.2048,58.2832,58.2048,58.2832,2709.0
2016-03-08 15:55:00,74.36,74.56,74.19,74.41,4900.0,58.2675,58.4242,58.1343,58.3067,4900.0
2016-03-09 09:30:00,75.62,75.62,74.85,74.85,620.0,59.2548,59.2548,58.6514,58.6514,620.0
2016-03-09 09:35:00,74.63,74.69,74.32,74.32,1095.0,58.479,58.5261,58.2361,58.2361,1095.0
2016-03-09 09:40:00,74.5,74.68,74.27,74.27,300.0,58.3772,58.5182,58.197,58.197,300.0
2016-03-09 09:45:00,74.28,74.33,73.87,73.89,1839.0,58.2048,58.244,57.8835,57.8992,1839.0
2016-03-09 09:50:00,74.06,74.12,73.54,73.58,900.0,58.0324,58.0794,57.6249,57.6563,900.0
2016-03-09 09:55:00,74.07,74.41,74.07,74.41,400.0,58.0402,58.3067,58.0402,58.3067,400.0
2016-03-09 10:00:00,74.71,74.71,74.1,74.1,500.0,58.5417,58.5417,58.0637,58.0637,500.0
2016-03-09 10:05:00,74.01,74.01,74.0,74.0,370.0,57.9932,57.9932,57.9854,57.9854,370.0
2016-03-09 10:10:00,73.84,74.13,73.84,74.03,933.0,57.86,58.0873,57.86,58.0089,933.0
2016-03-09 10:15:00,74.06,74.06,74.06,74.06,200.0,58.0324,58.0324,58.0324,58.0324,200.0
2016-03-09 10:20:00,73.8,73.99,73.8,73.92,800.0,57.8287,57.9776,57.8287,57.9227,800.0
2016-03-09 10:25:00,73.92,73.92,73.92,73.92,0.0,57.9227,57.9227,57.9227,57.9227,0.0
2016-03-09 10:30:00,74.21,74.72,74.21,74.41,2828.0,58.1499,58.5496,58.1499,58.3067,2828.0
2016-03-09 10:35:00,74.57,75.05,74.57,75.05,961.0,58.432,58.8082,58.432,58.8082,961.0
2016-03-09 10:40:00,74.81,74.81,74.55,74.55,1917.0,58.6201,58.6201,58.4164,58.4164,1917.0
2016-03-09 10:45:00,74.72,74.93,74.72,74.8,400.0,58.5496,58.7141,58.5496,58.6123,400.0
2016-03-09 10:50:00,74.57,74.57,73.95,73.95,1653.0,58.432,58.432,57.9462,57.9462,1653.0
2016-03-09 10:55:00,73.88,74.32,73.88,74.32,900.0,57.8914,58.2361,57.8914,58.2361,900.0
2016-03-09 11:00:00,74.31,74.64,74.31,74.61,2000.0,58.2283,58.4869,58.2283,58.4634,2000.0
2016-03-09 11:05:00,74.29,74.38,74.13,74.38,1023.0,58.2126,58.2832,58.0873,58.2832,1023.0
2016-03-09 11:10:00,74.51,74.51,74.51,74.51,100.0,58.385,58.385,58.385,58.385,100.0
2016-03-09 11:15:00,74.56,74.75,74.36,74.6,3051.0,58.4242,58.5731,58.2675,58.4555,3051.0
2016-03-09 11:20:00,74.55,74.73,74.43,74.43,3180.0,58.4164,58.5574,58.3223,58.3223,3180.0
2016-03-09 11:25:00,74.66,74.85,74.66,74.73,1145.0,58.5026,58.6514,58.5026,58.5574,1145.0
2016-03-09 11:30:00,74.86,74.86,74.64,74.66,1652.0,58.6593,58.6593,58.4869,58.5026,1652.0
2016-03-09 11:35:00,74.61,74.72,74.51,74.72,1600.0,58.4634,58.5496,58.385,58.5496,1600.0
2016-03-09 11:40:00,74.5,74.58,74.43,74.58,700.0,58.3772,58.4399,58.3223,58.4399,700.0
2016-03-09 11:45:00,74.64,74.64,74.49,74.49,200.0,58.4869,58.4869,58.3693,58.3693,200.0
2016-03-09 11:50:00,74.62,74.67,74.37,74.57,1850.0,58.4712,58.5104,58.2753,58.432,1850.0
2016-03-09 11:55:00,74.61,74.67,74.6,74.6,1300.0,58.4634,58.5104,58.4555,58.4555,1300.0
2016-03-09 12:00:00,74.51,74.51,74.45,74.46,783.0,58.385,58.385,58.338,58.3458,783.0
2016-03-09 12:05:00,74.05,74.05,74.01,74.01,200.0,58.0246,58.0246,57.9932,57.9932,200.0
2016-03-09 12:10:00,74.04,74.23,74.04,74.23,500.0,58.0167,58.1656,58.0167,58.1656,500.0
2016-03-09 12:15:00,74.06,74.16,74.06,74.11,1300.0,58.0324,58.1108,58.0324,58.0716,1300.0
2016-03-09 12:20:00,74.08,74.11,74.02,74.05,1100.0,58.0481,58.0716,58.0011,58.0246,1100.0
2016-03-09 12:25:00,74.06,74.06,74.04,74.04,900.0,58.0324,58.0324,58.0167,58.0167,900.0
2016-03-09 12:30:00,74.15,74.39,74.15,74.26,900.0,58.1029,58.291,58.1029,58.1891,900.0
2016-03-09 12:35:00,74.25,74.25,74.07,74.08,300.0,58.1813,58.1813,58.0402,58.0481,300.0
2016-03-09 12:40:00,74.05,74.05,74.05,74.05,200.0,58.0246,58.0246,58.0246,58.0246,200.0
2016-03-09 12:45:00,74.13,74.19,74.06,74.07,400.0,58.0873,58.1343,58.0324,58.0402,400.0
2016-03-09 12:50:00,74.03,74.39,74.0,74.34,500.0,58.0089,58.291,57.9854,58.2518,500.0
2016-03-09 12:55:00,74.22,74.34,74.22,74.22,400.0,58.1578,58.2518,58.1578,58.1578,400.0
2016-03-09 13:00:00,74.16,74.28,74.16,74.28,500.0,58.1108,58.2048,58.1108,58.2048,500.0
2016-03-09 13:05:00,74.17,74.17,74.08,74.08,200.0,58.1186,58.1186,58.0481,58.0481,200.0
2016-03-09 13:10:00,73.92,74.04,73.9,74.04,300.0,57.9227,58.0167,57.907,58.0167,300.0
2016-03-09 13:15:00,74.04,74.04,74.04,74.04,0.0,58.0167,58.0167,58.0167,58.0167,0.0
2016-03-09 13:20:00,73.88,73.88,73.84,73.85,701.0,57.8914,57.8914,57.86,57.8679,701.0
2016-03-09 13:25:00,73.82,73.88,73.78,73.88,1148.0,57.8443,57.8914,57.813,57.8914,1148.0
2016-03-09 13:30:00,74.06,74.06,73.95,73.95,1200.0,58.0324,58.0324,57.9462,57.9462,1200.0
2016-03-09 13:35:00,74.1,74.16,74.09,74.16,700.0,58.0637,58.1108,58.0559,58.1108,700.0
2016-03-09 13:40:00,74.11,74.22,74.11,74.15,400.0,58.0716,58.1578,58.0716,58.1029,400.0
2016-03-09 13:45:00,74.05,74.14,74.03,74.03,700.0,58.0246,58.0951,58.0089,58.0089,700.0
2016-03-09 13:50:00,74.06,74.06,74.06,74.06,100.0,58.0324,58.0324,58.0324,58.0324,100.0
2016-03-09 13:55:00,74.01,74.07,73.99,74.0,1000.0,57.9932,58.0402,57.9776,57.9854,1000.0
2016-03-09 14:00:00,74.08,74.24,74.08,74.23,700.0,58.0481,58.1734,58.0481,58.1656,700.0
2016-03-09 14:05:00,74.33,74.33,74.26,74.26,529.0,58.244,58.244,58.1891,58.1891,529.0
2016-03-09 14:10:00,74.19,74.19,74.04,74.04,400.0,58.1343,58.1343,58.0167,58.0167,400.0
2016-03-09 14:15:00,73.98,73.98,73.98,73.98,100.0,57.9697,57.9697,57.9697,57.9697,100.0
2016-03-09 14:20:00,74.03,74.03,73.98,73.98,500.0,58.0089,58.0089,57.9697,57.9697,500.0
2016-03-09 14:25:00,74.13,74.3,74.1,74.3,300.0,58.0873,58.2205,58.0637,58.2205,300.0
2016-03-09 14:30:00,74.3,74.3,74.3,74.3,0.0,58.2205,58.2205,58.2205,58.2205,0.0
2016-03-09 14:35:00,74.15,74.17,74.08,74.11,1100.0,58.1029,58.1186,58.0481,58.0716,1100.0
2016-03-09 14:40:00,74.14,74.22,74.14,74.22,300.0,58.0951,58.1578,58.0951,58.1578,300.0
2016-03-09 14:45:00,74.27,74.37,74.23,74.37,3268.0,58.197,58.2753,58.1656,58.2753,3268.0
2016-03-09 14:50:00,74.36,74.38,74.22,74.22,1300.0,58.2675,58.2832,58.1578,58.1578,1300.0
2016-03-09 14:55:00,74.26,74.44,74.26,74.34,2217.0,58.1891,58.3302,58.1891,58.2518,2217.0
2016-03-09 15:00:00,74.35,74.42,74.3,74.35,2475.0,58.2596,58.3145,58.2205,58.2596,2475.0
2016-03-09 15:05:00,74.36,74.54,74.36,74.51,1100.0,58.2675,58.4085,58.2675,58.385,1100.0
2016-03-09 15:10:00,74.49,74.57,74.4,74.42,2000.0,58.3693,58.432,58.2988,58.3145,2000.0
2016-03-09 15:15:00,74.49,74.52,74.46,74.52,1800.0,58.3693,58.3929,58.3458,58.3929,1800.0
2016-03-09 15:20:00,74.53,74.58,74.5,74.51,2200.0,58.4007,58.4399,58.3772,58.385,2200.0
2016-03-09 15:25:00,74.47,74.55,74.47,74.5,1200.0,58.3537,58.4164,58.3537,58.3772,1200.0
2016-03-09 15:30:00,74.5,74.59,74.47,74.59,1300.0,58.3772,58.4477,58.3537,58.4477,1300.0
2016-03-09 15:35:00,74.52,74.56,74.5,74.56,1494.0,58.3929,58.4242,58.3772,58.4242,1494.0
2016-03-09 15:40:00,74.55,74.57,74.49,74.51,1100.0,58.4164,58.432,58.3693,58.385,1100.0
2016-03-09 15:45:00,74.52,74.52,74.4,74.4,1900.0,58.3929,58.3929,58.2988,58.2988,1900.0
2016-03-09 15:50:00,74.47,74.59,74.38,74.58,4100.0,58.3537,58.4477,58.2832,58.4399,4100.0
2016-03-09 15:55:00,74.57,74.73,74.54,74.72,4600.0,58.432,58.5574,58.4085,58.5496,4600.0
2016-03-10 09:30:00,74.0,74.0,73.8,73.8,400.0,57.9854,57.9854,57.8287,57.8287,400.0
2016-03-10 09:35:00,73.55,73.55,73.2,73.2,394.0,57.6328,57.6328,57.3585,57.3585,394.0
2016-03-10 09:40:00,73.12,73.12,73.05,73.05,200.0,57.2958,57.2958,57.241,57.241,200.0
2016-03-10 09:45:00,73.06,73.23,72.85,72.85,848.0,57.2488,57.382,57.0843,57.0843,848.0
2016-03-10 09:50:00,73.73,73.77,73.73,73.77,500.0,57.7738,57.8052,57.7738,57.8052,500.0
2016-03-10 09:55:00,73.91,74.4,73.91,74.4,300.0,57.9149,58.2988,57.9149,58.2988,300.0
2016-03-10 10:00:00,74.4,74.99,74.4,74.99,300.0,58.2988,58.7611,58.2988,58.7611,300.0
2016-03-10 10:05:00,74.72,74.72,74.7,74.7,300.0,58.5496,58.5496,58.5339,58.5339,300.0
2016-03-10 10:10:00,74.57,74.76,74.55,74.76,400.0,58.432,58.5809,58.4164,58.5809,400.0
2016-03-10 10:15:00,75.25,75.26,75.0,75.0,1600.0,58.9649,58.9727,58.769,58.769,1600.0
2016-03-10 10:20:00,74.75,74.98,74.74,74.98,400.0,58.5731,58.7533,58.5652,58.7533,400.0
2016-03-10 10:25:00,74.98,74.98,74.98,74.98,0.0,58.7533,58.7533,58.7533,58.7533,0.0
2016-03-10 10:30:00,74.69,74.7,74.53,74.53,500.0,58.5261,58.5339,58.4007,58.4007,500.0
2016-03-10 10:35:00,74.4,74.4,74.38,74.38,600.0,58.2988,58.2988,58.2832,58.2832,600.0
2016-03-10 10:40:00,74.72,75.02,74.72,75.01,1600.0,58.5496,58.7846,58.5496,58.7768,1600.0
2016-03-10 10:45:00,74.82,74.82,74.82,74.82,100.0,58.6279,58.6279,58.6279,58.6279,100.0
2016-03-10 10:50:00,74.82,74.82,74.82,74.82,0.0,58.6279,58.6279,58.6279,58.6279,0.0
2016-03-10 10:55:00,74.8,74.8,74.61,74.61,300.0,58.6123,58.6123,58.4634,58.4634,300.0
2016-03-10 11:00:00,74.64,74.84,74.64,74.84,200.0,58.4869,58.6436,58.4869,58.6436,200.0
2016-03-10 11:05:00,74.83,74.83,74.65,74.65,394.0,58.6358,58.6358,58.4947,58.4947,394.0
2016-03-10 11:10:00,74.78,74.79,74.58,74.64,800.0,58.5966,58.6044,58.4399,58.4869,800.0
2016-03-10 11:15:00,74.53,74.6,74.2,74.2,3281.0,58.4007,58.4555,58.1421,58.1421,3281.0
2016-03-10 11:20:00,73.99,73.99,73.91,73.97,600.0,57.9776,57.9776,57.9149,57.9619,600.0
2016-03-10 11:25:00,73.86,73.92,73.79,73.92,900.0,57.8757,57.9227,57.8208,57.9227,900.0
2016-03-10 11:30:00,74.06,74.1,73.9,74.1,500.0,58.0324,58.0637,57.907,58.0637,500.0
2016-03-10 11:35:00,73.98,74.14,73.93,74.1,700.0,57.9697,58.0951,57.9305,58.0637,700.0
2016-03-10 11:40:00,74.13,74.24,74.12,74.21,1100.0,58.0873,58.1734,58.0794,58.1499,1100.0
2016-03-10 11:45:00,73.93,74.26,73.93,74.26,888.0,57.9305,58.1891,57.9305,58.1891,888.0
2016-03-10 11:50:00,74.26,74.26,74.26,74.26,0.0,58.1891,58.1891,58.1891,58.1891,0.0
2016-03-10 11:55:00,73.93,74.3,73.93,74.23,1100.0,57.9305,58.2205,57.9305,58.1656,1100.0
2016-03-10 12:00:00,74.0,74.0,74.0,74.0,100.0,57.9854,57.9854,57.9854,57.9854,100.0
2016-03-10 12:05:00,74.0,74.0,74.0,74.0,0.0,57.9854,57.9854,57.9854,57.9854,0.0
2016-03-10 12:10:00,73.78,73.99,73.78,73.99,200.0,57.813,57.9776,57.813,57.9776,200.0
2016-03-10 12:15:00,73.91,73.91,73.91,73.91,100.0,57.9149,57.9149,57.9149,57.9149,100.0
2016-03-10 12:20:00,74.03,74.08,73.76,73.76,1098.0,58.0089,58.0481,57.7973,57.7973,1098.0
2016-03-10 12:25:00,73.81,74.01,73.73,73.87,1082.0,57.8365,57.9932,57.7738,57.8835,1082.0
2016-03-10 12:30:00,73.89,73.92,73.84,73.91,1200.0,57.8992,57.9227,57.86,57.9149,1200.0
2016-03-10 12:35:00,73.75,73.83,73.75,73.83,200.0,57.7895,57.8522,57.7895,57.8522,200.0
2016-03-10 12:40:00,73.86,73.86,73.81,73.81,300.0,57.8757,57.8757,57.8365,57.8365,300.0
2016-03-10 12:45:00,73.88,73.88,73.88,73.88,100.0,57.8914,57.8914,57.8914,57.8914,100.0
2016-03-10 12:50:00,73.95,73.99,73.95,73.99,200.0,57.9462,57.9776,57.9462,57.9776,200.0
2016-03-10 12:55:00,74.08,74.08,74.08,74.08,100.0,58.0481,58.0481,58.0481,58.0481,100.0
2016-03-10 13:00:00,74.08,74.08,74.08,74.08,0.0,58.0481,58.0481,58.0481,58.0481,0.0
2016-03-10 13:05:00,74.31,74.4,74.31,74.33,1000.0,58.2283,58.2988,58.2283,58.244,1000.0
2016-03-10 13:10:00,74.32,74.32,74.28,74.28,200.0,58.2361,58.2361,58.2048,58.2048,200.0
2016-03-10 13:15:00,74.51,74.51,74.47,74.47,200.0,58.385,58.385,58.3537,58.3537,200.0
2016-03-10 13:20:00,74.47,74.47,74.47,74.47,0.0,58.3537,58.3537,58.3537,58.3537,0.0
2016-03-10 13:25:00,74.69,74.73,74.67,74.67,1300.0,58.5261,58.5574,58.5104,58.5104,1300.0
2016-03-10 13:30:00,74.72,74.88,74.72,74.77,1364.0,58.5496,58.6749,58.5496,58.5887,1364.0
2016-03-10 13:35:00,74.8,74.92,74.75,74.9,855.0,58.6123,58.7063,58.5731,58.6906,855.0
2016-03-10 13:40:00,74.78,74.78,74.64,74.7,2417.0,58.5966,58.5966,58.4869,58.5339,2417.0
2016-03-10 13:45:00,74.68,74.77,74.54,74.6,800.0,58.5182,58.5887,58.4085,58.4555,800.0
2016-03-10 13:50:00,74.52,74.52,74.37,74.45,1400.0,58.3929,58.3929,58.2753,58.338,1400.0
2016-03-10 13:55:00,74.54,74.82,74.48,74.53,2800.0,58.4085,58.6279,58.3615,58.4007,2800.0
2016-03-10 14:00:00,74.41,74.41,74.28,74.32,1000.0,58.3067,58.3067,58.2048,58.2361,1000.0
2016-03-10 14:05:00,74.32,74.32,73.89,73.93,600.0,58.2361,58.2361,57.8992,57.9305,600.0
2016-03-10 14:10:00,73.77,73.86,73.77,73.86,1300.0,57.8052,57.8757,57.8052,57.8757,1300.0
2016-03-10 14:15:00,73.87,73.92,73.87,73.88,741.0,57.8835,57.9227,57.8835,57.8914,741.0
2016-03-10 14:20:00,73.9,73.94,73.9,73.92,300.0,57.907,57.9384,57.907,57.9227,300.0
2016-03-10 14:25:00,74.13,74.19,74.13,74.19,200.0,58.0873,58.1343,58.0873,58.1343,200.0
2016-03-10 14:30:00,74.16,74.22,74.14,74.14,300.0,58.1108,58.1578,58.0951,58.0951,300.0
2016-03-10 14:35:00,74.09,74.15,74.02,74.03,800.0,58.0559,58.1029,58.0011,58.0089,800.0
2016-03-10 14:40:00,74.03,74.17,74.03,74.16,613.0,58.0089,58.1186,58.0089,58.1108,613.0
2016-03-10 14:45:00,74.31,74.31,74.14,74.21,900.0,58.2283,58.2283,58.0951,58.1499,900.0
2016-03-10 14:50:00,74.18,74.22,74.18,74.18,590.0,58.1264,58.1578,58.1264,58.1264,590.0
2016-03-10 14:55:00,74.09,74.29,74.09,74.22,1306.0,58.0559,58.2126,58.0559,58.1578,1306.0
2016-03-10 15:00:00,74.3,74.42,74.22,74.42,800.0,58.2205,58.3145,58.1578,58.3145,800.0
2016-03-10 15:05:00,74.29,74.41,74.25,74.41,1031.0,58.2126,58.3067,58.1813,58.3067,1031.0
2016-03-10 15:10:00,74.43,74.63,74.39,74.57,2100.0,58.3223,58.479,58.291,58.432,2100.0
2016-03-10 15:15:00,74.63,74.68,74.63,74.65,500.0,58.479,58.5182,58.479,58.4947,500.0
2016-03-10 15:20:00,74.3,74.68,74.27,74.54,1494.0,58.2205,58.5182,58.197,58.4085,1494.0
2016-03-10 15:25:00,74.61,75.04,74.61,74.97,1400.0,58.4634,58.8003,58.4634,58.7455,1400.0
2016-03-10 15:30:00,75.06,75.11,74.92,74.97,600.0,58.816,58.8552,58.7063,58.7455,600.0
2016-03-10 15:35:00,75.0,75.1,74.97,74.97,900.0,58.769,58.8473,58.7455,58.7455,900.0
2016-03-10 15:40:00,75.0,75.01,74.83,74.83,900.0,58.769,58.7768,58.6358,58.6358,900.0
2016-03-10 15:45:00,74.79,74.96,74.71,74.71,1800.0,58.6044,58.7376,58.5417,58.5417,1800.0
2016-03-10 15:50:00,74.69,74.94,74.69,74.94,2186.0,58.5261,58.722,58.5261,58.722,2186.0
2016-03-10 15:55:00,74.84,75.12,74.81,75.11,2135.0,58.6436,58.863,58.6201,58.8552,2135.0
2016-03-11 09:30:00,76.29,76.37,76.16,76.37,850.0,59.7798,59.8425,59.6779,59.8425,850.0
2016-03-11 09:35:00,76.45,76.91,76.19,76.19,2300.0,59.9052,60.2656,59.7014,59.7014,2300.0
2016-03-11 09:40:00,75.3,76.35,75.3,76.35,1445.0,59.0041,59.8268,59.0041,59.8268,1445.0
2016-03-11 09:45:00,76.03,76.17,75.89,76.02,2100.0,59.5761,59.6858,59.4664,59.5682,2100.0
2016-03-11 09:50:00,75.95,76.23,75.5,75.55,5900.0,59.5134,59.7328,59.1608,59.1999,5900.0
2016-03-11 09:55:00,75.53,75.9,75.36,75.9,9276.0,59.1843,59.4742,59.0511,59.4742,9276.0
2016-03-11 10:00:00,76.02,76.02,75.89,75.97,900.0,59.5682,59.5682,59.4664,59.5291,900.0
2016-03-11 10:05:00,75.64,75.68,75.43,75.5,2400.0,59.2705,59.3018,59.1059,59.1608,2400.0
2016-03-11 10:10:00,75.49,75.59,75.33,75.45,5600.0,59.1529,59.2313,59.0276,59.1216,5600.0
2016-03-11 10:15:00,75.37,75.59,75.29,75.59,4630.0,59.0589,59.2313,58.9962,59.2313,4630.0
2016-03-11 10:20:00,75.59,76.06,75.59,75.69,1000.0,59.2313,59.5996,59.2313,59.3096,1000.0
2016-03-11 10:25:00,75.7,75.85,75.7,75.82,600.0,59.3175,59.435,59.3175,59.4115,600.0
2016-03-11 10:30:00,76.17,76.27,76.17,76.25,611.0,59.6858,59.7641,59.6858,59.7485,611.0
2016-03-11 10:35:00,76.31,76.35,76.31,76.35,300.0,59.7955,59.8268,59.7955,59.8268,300.0
2016-03-11 10:40:00,76.36,76.38,76.18,76.23,900.0,59.8347,59.8503,59.6936,59.7328,900.0
2016-03-11 10:45:00,76.19,76.19,75.92,76.07,2300.0,59.7014,59.7014,59.4899,59.6074,2300.0
2016-03-11 10:50:00,75.99,75.99,75.6,75.84,6313.0,59.5447,59.5447,59.2391,59.4272,6313.0
2016-03-11 10:55:00,75.82,76.02,75.7,76.01,1500.0,59.4115,59.5682,59.3175,59.5604,1500.0
2016-03-11 11:00:00,75.89,75.96,75.73,75.79,900.0,59.4664,59.5212,59.341,59.388,900.0
2016-03-11 11:05:00,75.49,75.91,75.41,75.85,1770.0,59.1529,59.482,59.0902,59.435,1770.0
2016-03-11 11:10:00,75.75,76.11,75.75,76.11,600.0,59.3567,59.6388,59.3567,59.6388,600.0
2016-03-11 11:15:00,76.13,76.22,76.07,76.21,600.0,59.6544,59.7249,59.6074,59.7171,600.0
2016-03-11 11:20:00,76.25,76.25,76.16,76.22,500.0,59.7485,59.7485,59.6779,59.7249,500.0
2016-03-11 11:25:00,76.18,76.4,76.17,76.4,1290.0,59.6936,59.866,59.6858,59.866,1290.0
2016-03-11 11:30:00,76.5,76.58,76.47,76.53,745.0,59.9444,60.007,59.9208,59.9679,745.0
2016-03-11 11:35:00,76.6,76.68,76.6,76.68,600.0,60.0227,60.0854,60.0227,60.0854,600.0
2016-03-11 11:40:00,76.81,76.81,76.6,76.6,800.0,60.1873,60.1873,60.0227,60.0227,800.0
2016-03-11 11:45:00,76.61,76.65,76.56,76.58,1100.0,60.0305,60.0619,59.9914,60.007,1100.0
2016-03-11 11:50:00,76.54,76.69,76.54,76.69,600.0,59.9757,60.0932,59.9757,60.0932,600.0
2016-03-11 11:55:00,76.76,76.76,76.73,76.73,300.0,60.1481,60.1481,60.1246,60.1246,300.0
2016-03-11 12:00:00,76.73,76.79,76.71,76.79,600.0,60.1246,60.1716,60.1089,60.1716,600.0
2016-03-11 12:05:00,76.85,76.99,76.85,76.99,435.0,60.2186,60.3283,60.2186,60.3283,435.0
2016-03-11 12:10:00,77.12,77.25,77.12,77.25,400.0,60.4302,60.532,60.4302,60.532,400.0
2016-03-11 12:15:00,77.34,77.4,77.34,77.4,600.0,60.6026,60.6496,60.6026,60.6496,600.0
2016-03-11 12:20:00,77.5,77.53,77.5,77.53,300.0,60.7279,60.7514,60.7279,60.7514,300.0
2016-03-11 12:25:00,77.57,77.57,77.5,77.5,400.0,60.7828,60.7828,60.7279,60.7279,400.0
2016-03-11 12:30:00,77.47,77.52,77.47,77.52,300.0,60.7044,60.7436,60.7044,60.7436,300.0
2016-03-11 12:35:00,77.56,77.56,77.54,77.55,400.0,60.775,60.775,60.7593,60.7671,400.0
2016-03-11 12:40:00,77.6,77.6,77.54,77.54,400.0,60.8063,60.8063,60.7593,60.7593,400.0
2016-03-11 12:45:00,77.64,77.83,77.62,77.83,800.0,60.8376,60.9865,60.822,60.9865,800.0
2016-03-11 12:50:00,77.84,78.0,77.84,77.99,3637.0,60.9944,61.1197,60.9944,61.1119,3637.0
2016-03-11 12:55:00,77.99,78.0,77.98,77.99,2508.0,61.1119,61.1197,61.1041,61.1119,2508.0
2016-03-11 13:00:00,77.91,77.99,77.91,77.99,1100.0,61.0492,61.1119,61.0492,61.1119,1100.0
2016-03-11 13:05:00,78.16,78.16,78.03,78.03,900.0,61.2451,61.2451,61.1432,61.1432,900.0
2016-03-11 13:10:00,78.1,78.28,78.1,78.26,900.0,61.1981,61.3391,61.1981,61.3235,900.0
2016-03-11 13:15:00,78.18,78.39,78.18,78.33,1300.0,61.2608,61.4253,61.2608,61.3783,1300.0
2016-03-11 13:20:00,78.43,78.56,78.4,78.53,2200.0,61.4567,61.5585,61.4332,61.535,2200.0
2016-03-11 13:25:00,78.54,78.54,78.38,78.38,200.0,61.5429,61.5429,61.4175,61.4175,200.0
2016-03-11 13:30:00,78.44,78.72,78.44,78.72,1000.0,61.4645,61.6839,61.4645,61.6839,1000.0
2016-03-11 13:35:00,78.71,78.79,78.66,78.71,1100.0,61.6761,61.7388,61.6369,61.6761,1100.0
2016-03-11 13:40:00,78.63,78.63,78.61,78.61,200.0,61.6134,61.6134,61.5977,61.5977,200.0
2016-03-11 13:45:00,78.64,78.64,78.38,78.39,744.0,61.6212,61.6212,61.4175,61.4253,744.0
2016-03-11 13:50:00,78.38,78.49,78.35,78.49,600.0,61.4175,61.5037,61.394,61.5037,600.0
2016-03-11 13:55:00,78.42,78.69,78.42,78.69,800.0,61.4488,61.6604,61.4488,61.6604,800.0
2016-03-11 14:00:00,78.7,78.71,78.68,78.69,1200.0,61.6682,61.6761,61.6526,61.6604,1200.0
2016-03-11 14:05:00,78.67,78.79,78.64,78.78,1945.0,61.6447,61.7388,61.6212,61.7309,1945.0
2016-03-11 14:10:00,78.92,78.96,78.91,78.95,1353.0,61.8406,61.872,61.8328,61.8641,1353.0
2016-03-11 14:15:00,78.94,78.94,78.93,78.93,700.0,61.8563,61.8563,61.8485,61.8485,700.0
2016-03-11 14:20:00,78.99,78.99,78.73,78.78,700.0,61.8955,61.8955,61.6918,61.7309,700.0
2016-03-11 14:25:00,78.76,78.78,78.71,78.71,830.0,61.7153,61.7309,61.6761,61.6761,830.0
2016-03-11 14:30:00,78.67,78.88,78.67,78.86,1868.0,61.6447,61.8093,61.6447,61.7936,1868.0
2016-03-11 14:35:00,79.06,79.09,79.02,79.07,1304.0,61.9503,61.9738,61.919,61.9582,1304.0
2016-03-11 14:40:00,78.69,78.71,78.48,78.71,1300.0,61.6604,61.6761,61.4959,61.6761,1300.0
2016-03-11 14:45:00,78.74,78.84,78.7,78.84,600.0,61.6996,61.7779,61.6682,61.7779,600.0
2016-03-11 14:50:00,78.9,78.98,78.9,78.98,600.0,61.825,61.8876,61.825,61.8876,600.0
2016-03-11 14:55:00,78.91,78.98,78.91,78.94,608.0,61.8328,61.8876,61.8328,61.8563,608.0
2016-03-11 15:00:00,78.94,78.94,78.72,78.8,1900.0,61.8563,61.8563,61.6839,61.7466,1900.0
2016-03-11 15:05:00,78.78,78.78,78.66,78.71,500.0,61.7309,61.7309,61.6369,61.6761,500.0
2016-03-11 15:10:00,78.66,78.73,78.66,78.73,800.0,61.6369,61.6918,61.6369,61.6918,800.0
2016-03-11 15:15:00,78.64,78.7,78.64,78.7,1003.0,61.6212,61.6682,61.6212,61.6682,1003.0
2016-03-11 15:20:00,78.79,79.02,78.79,79.02,1942.0,61.7388,61.919,61.7388,61.919,1942.0
2016-03-11 15:25:00,78.99,79.31,78.97,79.24,3218.0,61.8955,62.1462,61.8798,62.0914,3218.0
2016-03-11 15:30:00,79.23,79.24,79.04,79.08,1600.0,62.0835,62.0914,61.9347,61.966,1600.0
2016-03-11 15:35:00,79.03,79.03,78.61,78.73,2486.0,61.9268,61.9268,61.5977,61.6918,2486.0
2016-03-11 15:40:00,78.71,78.75,78.61,78.66,1700.0,61.6761,61.7074,61.5977,61.6369,1700.0
2016-03-11 15:45:00,78.57,78.61,78.43,78.43,2200.0,61.5664,61.5977,61.4567,61.4567,2200.0
2016-03-11 15:50:00,78.46,78.49,78.29,78.37,3325.0,61.4802,61.5037,61.347,61.4097,3325.0
2016-03-11 15:55:00,78.33,78.5,78.22,78.48,3735.0,61.3783,61.5115,61.2921,61.4959,3735.0
2016-03-14 09:30:00,76.6,76.95,76.6,76.95,300.0,60.0227,60.297,60.0227,60.297,300.0
2016-03-14 09:35:00,77.61,77.66,77.26,77.56,1166.0,60.8141,60.8533,60.5399,60.775,1166.0
2016-03-14 09:40:00,77.6,77.64,77.26,77.26,2319.0,60.8063,60.8376,60.5399,60.5399,2319.0
2016-03-14 09:45:00,77.19,77.24,77.0,77.0,2910.0,60.485,60.5242,60.3361,60.3361,2910.0
2016-03-14 09:50:00,76.58,76.9,76.5,76.52,1088.0,60.007,60.2578,59.9444,59.96,1088.0
2016-03-14 09:55:00,76.63,76.79,76.58,76.64,1427.0,60.0462,60.1716,60.007,60.0541,1427.0
2016-03-14 10:00:00,76.5,76.61,76.4,76.61,1479.0,59.9444,60.0305,59.866,60.0305,1479.0
2016-03-14 10:05:00,76.64,76.89,76.6,76.6,1100.0,60.0541,60.25,60.0227,60.0227,1100.0
2016-03-14 10:10:00,76.83,77.0,76.77,77.0,300.0,60.2029,60.3361,60.1559,60.3361,300.0
2016-03-14 10:15:00,76.87,76.89,76.78,76.88,900.0,60.2343,60.25,60.1638,60.2421,900.0
2016-03-14 10:20:00,76.67,76.72,76.65,76.72,796.0,60.0776,60.1167,60.0619,60.1167,796.0
2016-03-14 10:25:00,76.83,76.92,76.69,76.69,500.0,60.2029,60.2735,60.0932,60.0932,500.0
2016-03-14 10:30:00,76.53,76.96,76.53,76.92,900.0,59.9679,60.3048,59.9679,60.2735,900.0
2016-03-14 10:35:00,76.97,77.01,76.86,76.87,700.0,60.3126,60.344,60.2264,60.2343,700.0
2016-03-14 10:40:00,76.51,76.54,76.41,76.54,1100.0,59.9522,59.9757,59.8738,59.9757,1100.0
2016-03-14 10:45:00,76.72,76.78,76.7,76.78,790.0,60.1167,60.1638,60.1011,60.1638,790.0
2016-03-14 10:50:00,76.61,76.69,76.53,76.53,300.0,60.0305,60.0932,59.9679,59.9679,300.0
2016-03-14 10:55:00,76.55,76.55,76.29,76.34,1147.0,59.9835,59.9835,59.7798,59.819,1147.0
2016-03-14 11:00:00,76.31,76.34,76.3,76.34,300.0,59.7955,59.819,59.7876,59.819,300.0
2016-03-14 11:05:00,75.93,76.48,75.93,76.48,4700.0,59.4977,59.9287,59.4977,59.9287,4700.0
2016-03-14 11:10:00,76.15,76.16,76.09,76.09,300.0,59.6701,59.6779,59.6231,59.6231,300.0
2016-03-14 11:15:00,76.04,76.33,76.04,76.33,930.0,59.5839,59.8111,59.5839,59.8111,930.0
2016-03-14 11:20:00,76.17,76.17,75.9,75.9,300.0,59.6858,59.6858,59.4742,59.4742,300.0
2016-03-14 11:25:00,75.97,75.97,75.7,75.7,600.0,59.5291,59.5291,59.3175,59.3175,600.0
2016-03-14 11:30:00,75.82,75.82,75.82,75.82,100.0,59.4115,59.4115,59.4115,59.4115,100.0
2016-03-14 11:35:00,75.73,75.82,75.68,75.82,500.0,59.341,59.4115,59.3018,59.4115,500.0
2016-03-14 11:40:00,75.92,75.92,75.78,75.8,400.0,59.4899,59.4899,59.3802,59.3958,400.0
2016-03-14 11:45:00,75.68,75.71,75.68,75.69,300.0,59.3018,59.3253,59.3018,59.3096,300.0
2016-03-14 11:50:00,75.76,75.86,75.72,75.82,600.0,59.3645,59.4429,59.3332,59.4115,600.0
2016-03-14 11:55:00,75.81,75.81,75.61,75.61,600.0,59.4037,59.4037,59.247,59.247,600.0
2016-03-14 12:00:00,75.66,75.79,75.44,75.44,1000.0,59.2861,59.388,59.1138,59.1138,1000.0
2016-03-14 12:05:00,75.59,75.61,75.59,75.61,200.0,59.2313,59.247,59.2313,59.247,200.0
2016-03-14 12:10:00,75.61,75.61,75.61,75.61,0.0,59.247,59.247,59.247,59.247,0.0
2016-03-14 12:15:00,75.28,75.54,75.27,75.54,800.0,58.9884,59.1921,58.9805,59.1921,800.0
2016-03-14 12:20:00,75.56,75.56,75.33,75.44,1400.0,59.2078,59.2078,59.0276,59.1138,1400.0
2016-03-14 12:25:00,75.45,75.45,75.36,75.36,300.0,59.1216,59.1216,59.0511,59.0511,300.0
2016-03-14 12:30:00,75.29,75.4,75.29,75.39,700.0,58.9962,59.0824,58.9962,59.0746,700.0
2016-03-14 12:35:00,75.55,75.59,75.44,75.59,400.0,59.1999,59.2313,59.1138,59.2313,400.0
2016-03-14 12:40:00,75.74,75.74,75.6,75.68,1900.0,59.3488,59.3488,59.2391,59.3018,1900.0
2016-03-14 12:45:00,75.68,75.83,75.65,75.83,2061.0,59.3018,59.4194,59.2783,59.4194,2061.0
2016-03-14 12:50:00,75.83,75.83,75.83,75.83,0.0,59.4194,59.4194,59.4194,59.4194,0.0
2016-03-14 12:55:00,75.73,75.75,75.71,75.75,400.0,59.341,59.3567,59.3253,59.3567,400.0
2016-03-14 13:00:00,75.89,75.89,75.89,75.89,200.0,59.4664,59.4664,59.4664,59.4664,200.0
2016-03-14 13:05:00,75.89,75.89,75.89,75.89,0.0,59.4664,59.4664,59.4664,59.4664,0.0
2016-03-14 13:10:00,76.14,76.14,76.14,76.14,100.0,59.6623,59.6623,59.6623,59.6623,100.0
2016-03-14 13:15:00,76.12,76.24,76.07,76.11,800.0,59.6466,59.7406,59.6074,59.6388,800.0
2016-03-14 13:20:00,76.18,76.21,76.18,76.21,2168.0,59.6936,59.7171,59.6936,59.7171,2168.0
2016-03-14 13:25:00,76.33,76.49,76.26,76.37,6351.0,59.8111,59.9365,59.7563,59.8425,6351.0
2016-03-14 13:30:00,76.5,76.52,76.4,76.44,7547.0,59.9444,59.96,59.866,59.8973,7547.0
2016-03-14 13:35:00,76.39,76.39,76.27,76.27,700.0,59.8582,59.8582,59.7641,59.7641,700.0
2016-03-14 13:40:00,76.29,76.29,76.29,76.29,100.0,59.7798,59.7798,59.7798,59.7798,100.0
2016-03-14 13:45:00,76.13,76.13,76.0,76.05,900.0,59.6544,59.6544,59.5526,59.5917,900.0
2016-03-14 13:50:00,76.17,76.17,76.17,76.17,100.0,59.6858,59.6858,59.6858,59.6858,100.0
2016-03-14 13:55:00,76.07,76.07,76.07,76.07,100.0,59.6074,59.6074,59.6074,59.6074,100.0
2016-03-14 14:00:00,75.98,76.11,75.98,76.1,3400.0,59.5369,59.6388,59.5369,59.6309,3400.0
2016-03-14 14:05:00,76.07,76.09,75.81,75.89,11158.0,59.6074,59.6231,59.4037,59.4664,11158.0
2016-03-14 14:10:00,75.92,76.13,75.86,76.13,5709.0,59.4899,59.6544,59.4429,59.6544,5709.0
2016-03-14 14:15:00,76.09,76.09,75.85,75.9,9333.0,59.6231,59.6231,59.435,59.4742,9333.0
2016-03-14 14:20:00,75.94,75.95,75.8,75.8,6591.0,59.5055,59.5134,59.3958,59.3958,6591.0
2016-03-14 14:25:00,75.58,75.77,75.58,75.77,600.0,59.2235,59.3723,59.2235,59.3723,600.0
2016-03-14 14:30:00,75.77,75.86,75.69,75.86,1400.0,59.3723,59.4429,59.3096,59.4429,1400.0
2016-03-14 14:35:00,75.89,76.0,75.89,75.96,700.0,59.4664,59.5526,59.4664,59.5212,700.0
2016-03-14 14:40:00,76.03,76.12,76.03,76.12,1000.0,59.5761,59.6466,59.5761,59.6466,1000.0
2016-03-14 14:45:00,76.03,76.14,76.01,76.14,1590.0,59.5761,59.6623,59.5604,59.6623,1590.0
2016-03-14 14:50:00,76.14,76.21,76.11,76.21,310.0,59.6623,59.7171,59.6388,59.7171,310.0
2016-03-14 14:55:00,76.17,76.28,76.17,76.27,500.0,59.6858,59.772,59.6858,59.7641,500.0
2016-03-14 15:00:00,76.27,76.31,76.14,76.21,3146.0,59.7641,59.7955,59.6623,59.7171,3146.0
2016-03-14 15:05:00,76.28,76.34,76.28,76.34,300.0,59.772,59.819,59.772,59.819,300.0
2016-03-14 15:10:00,76.28,76.42,76.27,76.42,700.0,59.772,59.8817,59.7641,59.8817,700.0
2016-03-14 15:15:00,76.42,76.42,76.42,76.42,0.0,59.8817,59.8817,59.8817,59.8817,0.0
2016-03-14 15:20:00,76.14,76.25,76.14,76.25,600.0,59.6623,59.7485,59.6623,59.7485,600.0
2016-03-14 15:25:00,76.28,76.28,76.15,76.15,200.0,59.772,59.772,59.6701,59.6701,200.0
2016-03-14 15:30:00,76.22,76.26,76.2,76.21,886.0,59.7249,59.7563,59.7093,59.7171,886.0
2016-03-14 15:35:00,76.33,76.33,76.27,76.27,400.0,59.8111,59.8111,59.7641,59.7641,400.0
2016-03-14 15:40:00,76.3,76.3,76.06,76.1,600.0,59.7876,59.7876,59.5996,59.6309,600.0
2016-03-14 15:45:00,76.17,76.17,76.0,76.0,859.0,59.6858,59.6858,59.5526,59.5526,859.0
2016-03-14 15:50:00,75.96,76.05,75.96,76.0,1100.0,59.5212,59.5917,59.5212,59.5526,1100.0
2016-03-14 15:55:00,75.99,76.12,75.96,75.98,3700.0,59.5447,59.6466,59.5212,59.5369,3700.0
2016-03-15 09:30:00,75.0,75.18,75.0,75.11,1060.0,58.769,58.91,58.769,58.8552,1060.0
2016-03-15 09:35:00,74.93,75.03,74.63,74.63,500.0,58.7141,58.7925,58.479,58.479,500.0
2016-03-15 09:40:00,75.1,75.1,75.07,75.07,1385.0,58.8473,58.8473,58.8238,58.8238,1385.0
2016-03-15 09:45:00,75.37,75.39,75.37,75.39,200.0,59.0589,59.0746,59.0589,59.0746,200.0
2016-03-15 09:50:00,75.33,75.33,75.24,75.24,600.0,59.0276,59.0276,58.957,58.957,600.0
2016-03-15 09:55:00,75.2,75.25,75.2,75.25,200.0,58.9257,58.9649,58.9257,58.9649,200.0
2016-03-15 10:00:00,75.07,75.22,75.03,75.03,600.0,58.8238,58.9414,58.7925,58.7925,600.0
2016-03-15 10:05:00,75.27,75.3,75.19,75.3,500.0,58.9805,59.0041,58.9179,59.0041,500.0
2016-03-15 10:10:00,74.97,75.2,74.97,75.08,600.0,58.7455,58.9257,58.7455,58.8317,600.0
2016-03-15 10:15:00,75.13,75.15,74.76,74.85,2425.0,58.8708,58.8865,58.5809,58.6514,2425.0
2016-03-15 10:20:00,74.75,75.0,74.74,74.87,1604.0,58.5731,58.769,58.5652,58.6671,1604.0
2016-03-15 10:25:00,74.88,74.99,74.88,74.93,600.0,58.6749,58.7611,58.6749,58.7141,600.0
2016-03-15 10:30:00,75.31,75.31,75.31,75.31,100.0,59.0119,59.0119,59.0119,59.0119,100.0
2016-03-15 10:35:00,75.08,75.08,74.97,74.98,600.0,58.8317,58.8317,58.7455,58.7533,600.0
2016-03-15 10:40:00,75.19,75.19,75.14,75.19,1000.0,58.9179,58.9179,58.8787,58.9179,1000.0
2016-03-15 10:45:00,75.19,75.19,75.19,75.19,0.0,58.9179,58.9179,58.9179,58.9179,0.0
2016-03-15 10:50:00,75.15,75.24,74.95,74.95,1200.0,58.8865,58.957,58.7298,58.7298,1200.0
2016-03-15 10:55:00,75.07,75.11,75.07,75.11,200.0,58.8238,58.8552,58.8238,58.8552,200.0
2016-03-15 11:00:00,75.07,75.07,75.07,75.07,100.0,58.8238,58.8238,58.8238,58.8238,100.0
2016-03-15 11:05:00,74.99,75.07,74.92,75.0,1300.0,58.7611,58.8238,58.7063,58.769,1300.0
2016-03-15 11:10:00,75.01,75.01,74.87,75.0,800.0,58.7768,58.7768,58.6671,58.769,800.0
2016-03-15 11:15:00,74.99,74.99,74.94,74.94,300.0,58.7611,58.7611,58.722,58.722,300.0
2016-03-15 11:20:00,75.0,75.0,74.95,75.0,3100.0,58.769,58.769,58.7298,58.769,3100.0
2016-03-15 11:25:00,74.96,74.99,74.96,74.96,500.0,58.7376,58.7611,58.7376,58.7376,500.0
2016-03-15 11:30:00,74.96,75.11,74.96,75.06,300.0,58.7376,58.8552,58.7376,58.816,300.0
2016-03-15 11:35:00,75.13,75.22,75.11,75.11,1100.0,58.8708,58.9414,58.8552,58.8552,1100.0
2016-03-15 11:40:00,75.11,75.11,75.11,75.11,0.0,58.8552,58.8552,58.8552,58.8552,0.0
2016-03-15 11:45:00,75.11,75.11,75.11,75.11,0.0,58.8552,58.8552,58.8552,58.8552,0.0
2016-03-15 11:50:00,75.11,75.11,75.11,75.11,0.0,58.8552,58.8552,58.8552,58.8552,0.0
2016-03-15 11:55:00,75.09,75.09,74.95,74.95,200.0,58.8395,58.8395,58.7298,58.7298,200.0
2016-03-15 12:00:00,75.07,75.07,75.07,75.07,100.0,58.8238,58.8238,58.8238,58.8238,100.0
2016-03-15 12:05:00,75.07,75.07,75.07,75.07,0.0,58.8238,58.8238,58.8238,58.8238,0.0
2016-03-15 12:10:00,75.16,75.17,75.12,75.16,1800.0,58.8943,58.9022,58.863,58.8943,1800.0
2016-03-15 12:15:00,75.15,75.15,75.13,75.14,1800.0,58.8865,58.8865,58.8708,58.8787,1800.0
2016-03-15 12:20:00,75.25,75.25,75.18,75.23,500.0,58.9649,58.9649,58.91,58.9492,500.0
2016-03-15 12:25:00,75.25,75.32,75.23,75.28,1300.0,58.9649,59.0197,58.9492,58.9884,1300.0
2016-03-15 12:30:00,75.42,75.48,75.38,75.45,600.0,59.0981,59.1451,59.0667,59.1216,600.0
2016-03-15 12:35:00,75.44,75.61,75.44,75.51,1975.0,59.1138,59.247,59.1138,59.1686,1975.0
2016-03-15 12:40:00,75.51,75.51,75.42,75.42,1200.0,59.1686,59.1686,59.0981,59.0981,1200.0
2016-03-15 12:45:00,75.51,75.51,75.46,75.46,500.0,59.1686,59.1686,59.1294,59.1294,500.0
2016-03-15 12:50:00,75.44,75.53,75.42,75.44,4044.0,59.1138,59.1843,59.0981,59.1138,4044.0
2016-03-15 12:55:00,75.44,75.44,75.44,75.44,0.0,59.1138,59.1138,59.1138,59.1138,0.0
2016-03-15 13:00:00,75.4,75.4,75.31,75.37,600.0,59.0824,59.0824,59.0119,59.0589,600.0
2016-03-15 13:05:00,75.41,75.5,75.37,75.47,700.0,59.0902,59.1608,59.0589,59.1373,700.0
2016-03-15 13:10:00,75.45,75.45,75.42,75.42,300.0,59.1216,59.1216,59.0981,59.0981,300.0
2016-03-15 13:15:00,75.48,75.48,75.48,75.48,200.0,59.1451,59.1451,59.1451,59.1451,200.0
2016-03-15 13:20:00,75.6,75.65,75.54,75.56,2200.0,59.2391,59.2783,59.1921,59.2078,2200.0
2016-03-15 13:25:00,75.53,75.67,75.52,75.67,500.0,59.1843,59.294,59.1764,59.294,500.0
2016-03-15 13:30:00,75.74,75.74,75.74,75.74,100.0,59.3488,59.3488,59.3488,59.3488,100.0
2016-03-15 13:35:00,75.7,75.76,75.69,75.73,500.0,59.3175,59.3645,59.3096,59.341,500.0
2016-03-15 13:40:00,75.75,75.76,75.69,75.76,700.0,59.3567,59.3645,59.3096,59.3645,700.0
2016-03-15 13:45:00,75.78,75.8,75.75,75.75,500.0,59.3802,59.3958,59.3567,59.3567,500.0
2016-03-15 13:50:00,75.78,75.86,75.78,75.86,750.0,59.3802,59.4429,59.3802,59.4429,750.0
2016-03-15 13:55:00,75.86,75.86,75.86,75.86,0.0,59.4429,59.4429,59.4429,59.4429,0.0
2016-03-15 14:00:00,75.93,75.93,75.87,75.87,400.0,59.4977,59.4977,59.4507,59.4507,400.0
2016-03-15 14:05:00,76.1,76.2,76.1,76.2,350.0,59.6309,59.7093,59.6309,59.7093,350.0
2016-03-15 14:10:00,76.25,76.47,76.25,76.47,400.0,59.7485,59.9208,59.7485,59.9208,400.0
2016-03-15 14:15:00,76.65,76.65,76.51,76.51,500.0,60.0619,60.0619,59.9522,59.9522,500.0
2016-03-15 14:20:00,76.5,76.5,76.5,76.5,200.0,59.9444,59.9444,59.9444,59.9444,200.0
2016-03-15 14:25:00,76.39,76.39,76.16,76.23,958.0,59.8582,59.8582,59.6779,59.7328,958.0
2016-03-15 14:30:00,76.21,76.21,76.18,76.18,200.0,59.7171,59.7171,59.6936,59.6936,200.0
2016-03-15 14:35:00,76.07,76.07,76.07,76.07,100.0,59.6074,59.6074,59.6074,59.6074,100.0
2016-03-15 14:40:00,76.14,76.14,76.05,76.05,300.0,59.6623,59.6623,59.5917,59.5917,300.0
2016-03-15 14:45:00,75.86,75.86,75.78,75.82,700.0,59.4429,59.4429,59.3802,59.4115,700.0
2016-03-15 14:50:00,75.84,75.93,75.82,75.82,400.0,59.4272,59.4977,59.4115,59.4115,400.0
2016-03-15 14:55:00,75.83,75.83,75.81,75.82,300.0,59.4194,59.4194,59.4037,59.4115,300.0
2016-03-15 15:00:00,75.9,76.11,75.9,76.09,600.0,59.4742,59.6388,59.4742,59.6231,600.0
2016-03-15 15:05:00,76.08,76.08,76.08,76.08,100.0,59.6152,59.6152,59.6152,59.6152,100.0
2016-03-15 15:10:00,76.11,76.25,76.11,76.21,3150.0,59.6388,59.7485,59.6388,59.7171,3150.0
2016-03-15 15:15:00,76.24,76.28,76.19,76.24,1290.0,59.7406,59.772,59.7014,59.7406,1290.0
2016-03-15 15:20:00,76.25,76.29,76.23,76.29,600.0,59.7485,59.7798,59.7328,59.7798,600.0
2016-03-15 15:25:00,76.29,76.58,76.29,76.58,1100.0,59.7798,60.007,59.7798,60.007,1100.0
2016-03-15 15:30:00,76.61,76.61,76.48,76.48,1000.0,60.0305,60.0305,59.9287,59.9287,1000.0
2016-03-15 15:35:00,76.55,76.55,76.55,76.55,131.0,59.9835,59.9835,59.9835,59.9835,131.0
2016-03-15 15:40:00,76.64,76.85,76.64,76.78,1000.0,60.0541,60.2186,60.0541,60.1638,1000.0
2016-03-15 15:45:00,76.8,76.98,76.8,76.96,2502.0,60.1794,60.3205,60.1794,60.3048,2502.0
2016-03-15 15:50:00,76.95,77.09,76.89,77.09,4065.0,60.297,60.4067,60.25,60.4067,4065.0
2016-03-15 15:55:00,77.14,77.21,76.96,76.96,4996.0,60.4458,60.5007,60.3048,60.3048,4996.0
2016-03-16 09:30:00,77.7,78.47,77.54,77.56,2750.0,60.8847,61.488,60.7593,60.775,2750.0
2016-03-16 09:35:00,77.42,77.98,77.42,77.98,1338.0,60.6653,61.1041,60.6653,61.1041,1338.0
2016-03-16 09:40:00,78.04,78.04,77.91,77.91,1096.0,61.1511,61.1511,61.0492,61.0492,1096.0
2016-03-16 09:45:00,77.72,77.72,77.33,77.33,3000.0,60.9003,60.9003,60.5947,60.5947,3000.0
2016-03-16 09:50:00,77.29,77.29,77.02,77.02,200.0,60.5634,60.5634,60.3518,60.3518,200.0
2016-03-16 09:55:00,77.02,77.29,76.86,77.01,1200.0,60.3518,60.5634,60.2264,60.344,1200.0
2016-03-16 10:00:00,77.17,77.17,77.17,77.17,100.0,60.4694,60.4694,60.4694,60.4694,100.0
2016-03-16 10:05:00,77.11,77.17,77.1,77.17,700.0,60.4223,60.4694,60.4145,60.4694,700.0
2016-03-16 10:10:00,76.93,77.21,76.93,77.21,627.0,60.2813,60.5007,60.2813,60.5007,627.0
2016-03-16 10:15:00,77.31,77.31,77.18,77.2,500.0,60.5791,60.5791,60.4772,60.4929,500.0
2016-03-16 10:20:00,77.25,77.28,76.66,76.66,1100.0,60.532,60.5556,60.0697,60.0697,1100.0
2016-03-16 10:25:00,76.77,76.79,76.74,76.74,500.0,60.1559,60.1716,60.1324,60.1324,500.0
2016-03-16 10:30:00,76.99,77.01,76.87,76.87,500.0,60.3283,60.344,60.2343,60.2343,500.0
2016-03-16 10:35:00,76.91,77.08,76.9,77.06,700.0,60.2656,60.3988,60.2578,60.3832,700.0
2016-03-16 10:40:00,77.06,77.06,77.06,77.06,0.0,60.3832,60.3832,60.3832,60.3832,0.0
2016-03-16 10:45:00,77.34,77.51,77.23,77.23,1400.0,60.6026,60.7358,60.5164,60.5164,1400.0
2016-03-16 10:50:00,77.24,77.34,77.15,77.15,1100.0,60.5242,60.6026,60.4537,60.4537,1100.0
2016-03-16 10:55:00,77.21,77.4,77.21,77.34,600.0,60.5007,60.6496,60.5007,60.6026,600.0
2016-03-16 11:00:00,77.62,77.64,77.49,77.64,2300.0,60.822,60.8376,60.7201,60.8376,2300.0
2016-03-16 11:05:00,77.63,77.77,77.6,77.71,3300.0,60.8298,60.9395,60.8063,60.8925,3300.0
2016-03-16 11:10:00,77.75,77.81,77.6,77.64,900.0,60.9238,60.9709,60.8063,60.8376,900.0
2016-03-16 11:15:00,77.54,77.54,77.45,77.54,1000.0,60.7593,60.7593,60.6888,60.7593,1000.0
2016-03-16 11:20:00,77.49,77.52,77.38,77.38,1037.0,60.7201,60.7436,60.6339,60.6339,1037.0
2016-03-16 11:25:00,77.41,77.47,77.1,77.1,600.0,60.6574,60.7044,60.4145,60.4145,600.0
2016-03-16 11:30:00,76.98,77.14,76.98,77.14,300.0,60.3205,60.4458,60.3205,60.4458,300.0
2016-03-16 11:35:00,77.15,77.15,77.07,77.07,200.0,60.4537,60.4537,60.391,60.391,200.0
2016-03-16 11:40:00,77.13,77.13,77.03,77.08,400.0,60.438,60.438,60.3597,60.3988,400.0
2016-03-16 11:45:00,76.98,76.98,76.98,76.98,200.0,60.3205,60.3205,60.3205,60.3205,200.0
2016-03-16 11:50:00,76.76,76.76,76.68,76.7,500.0,60.1481,60.1481,60.0854,60.1011,500.0
2016-03-16 11:55:00,76.85,76.85,76.73,76.75,3284.0,60.2186,60.2186,60.1246,60.1403,3284.0
2016-03-16 12:00:00,76.88,76.89,76.73,76.73,2801.0,60.2421,60.25,60.1246,60.1246,2801.0
2016-03-16 12:05:00,76.55,76.86,76.55,76.86,300.0,59.9835,60.2264,59.9835,60.2264,300.0
2016-03-16 12:10:00,76.82,76.83,76.77,76.83,800.0,60.1951,60.2029,60.1559,60.2029,800.0
2016-03-16 12:15:00,76.67,76.67,76.62,76.62,200.0,60.0776,60.0776,60.0384,60.0384,200.0
2016-03-16 12:20:00,76.65,76.65,76.65,76.65,100.0,60.0619,60.0619,60.0619,60.0619,100.0
2016-03-16 12:25:00,76.6,76.61,76.52,76.52,800.0,60.0227,60.0305,59.96,59.96,800.0
2016-03-16 12:30:00,76.53,76.58,76.48,76.48,400.0,59.9679,60.007,59.9287,59.9287,400.0
2016-03-16 12:35:00,76.51,76.51,76.37,76.37,600.0,59.9522,59.9522,59.8425,59.8425,600.0
2016-03-16 12:40:00,76.28,76.3,76.24,76.24,300.0,59.772,59.7876,59.7406,59.7406,300.0
2016-03-16 12:45:00,76.29,76.32,76.25,76.25,500.0,59.7798,59.8033,59.7485,59.7485,500.0
2016-03-16 12:50:00,76.2,76.21,76.09,76.09,2100.0,59.7093,59.7171,59.6231,59.6231,2100.0
2016-03-16 12:55:00,75.97,75.99,75.84,75.99,1650.0,59.5291,59.5447,59.4272,59.5447,1650.0
2016-03-16 13:00:00,76.06,76.07,76.01,76.01,500.0,59.5996,59.6074,59.5604,59.5604,500.0
2016-03-16 13:05:00,76.0,76.0,75.94,75.95,1148.0,59.5526,59.5526,59.5055,59.5134,1148.0
2016-03-16 13:10:00,76.04,76.05,75.9,75.9,700.0,59.5839,59.5917,59.4742,59.4742,700.0
2016-03-16 13:15:00,75.87,75.87,75.65,75.69,1520.0,59.4507,59.4507,59.2783,59.3096,1520.0
2016-03-16 13:20:00,75.65,75.65,75.54,75.54,800.0,59.2783,59.2783,59.1921,59.1921,800.0
2016-03-16 13:25:00,75.46,75.53,75.44,75.51,1950.0,59.1294,59.1843,59.1138,59.1686,1950.0
2016-03-16 13:30:00,75.52,75.52,75.36,75.36,500.0,59.1764,59.1764,59.0511,59.0511,500.0
2016-03-16 13:35:00,75.37,75.37,75.28,75.28,300.0,59.0589,59.0589,58.9884,58.9884,300.0
2016-03-16 13:40:00,75.36,75.48,75.36,75.36,1100.0,59.0511,59.1451,59.0511,59.0511,1100.0
2016-03-16 13:45:00,75.28,75.38,75.28,75.38,300.0,58.9884,59.0667,58.9884,59.0667,300.0
2016-03-16 13:50:00,75.54,75.61,75.52,75.61,900.0,59.1921,59.247,59.1764,59.247,900.0
2016-03-16 13:55:00,75.6,75.66,75.56,75.66,1017.0,59.2391,59.2861,59.2078,59.2861,1017.0
2016-03-16 14:00:00,75.92,76.53,75.92,76.42,2650.0,59.4899,59.9679,59.4899,59.8817,2650.0
2016-03-16 14:05:00,76.39,76.56,76.35,76.35,703.0,59.8582,59.9914,59.8268,59.8268,703.0
2016-03-16 14:10:00,76.2,76.2,75.86,75.92,1300.0,59.7093,59.7093,59.4429,59.4899,1300.0
2016-03-16 14:15:00,76.02,76.04,75.98,75.99,3500.0,59.5682,59.5839,59.5369,59.5447,3500.0
2016-03-16 14:20:00,76.01,76.29,76.0,76.29,1600.0,59.5604,59.7798,59.5526,59.7798,1600.0
2016-03-16 14:25:00,76.35,77.07,76.35,77.07,1476.0,59.8268,60.391,59.8268,60.391,1476.0
2016-03-16 14:30:00,77.14,77.14,76.89,76.92,1100.0,60.4458,60.4458,60.25,60.2735,1100.0
2016-03-16 14:35:00,76.81,76.81,76.5,76.81,400.0,60.1873,60.1873,59.9444,60.1873,400.0
2016-03-16 14:40:00,76.89,77.13,76.89,77.13,200.0,60.25,60.438,60.25,60.438,200.0
2016-03-16 14:45:00,77.1,77.1,76.94,76.94,300.0,60.4145,60.4145,60.2891,60.2891,300.0
2016-03-16 14:50:00,76.97,77.22,76.86,76.86,1300.0,60.3126,60.5085,60.2264,60.2264,1300.0
2016-03-16 14:55:00,76.81,76.82,76.7,76.7,700.0,60.1873,60.1951,60.1011,60.1011,700.0
2016-03-16 15:00:00,76.67,76.92,76.59,76.92,1200.0,60.0776,60.2735,60.0149,60.2735,1200.0
2016-03-16 15:05:00,76.87,76.9,76.76,76.84,1148.0,60.2343,60.2578,60.1481,60.2108,1148.0
2016-03-16 15:10:00,76.96,76.96,76.9,76.96,1500.0,60.3048,60.3048,60.2578,60.3048,1500.0
2016-03-16 15:15:00,76.92,77.02,76.92,76.96,1471.0,60.2735,60.3518,60.2735,60.3048,1471.0
2016-03-16 15:20:00,76.92,76.92,76.85,76.88,977.0,60.2735,60.2735,60.2186,60.2421,977.0
2016-03-16 15:25:00,76.91,77.01,76.91,77.01,600.0,60.2656,60.344,60.2656,60.344,600.0
2016-03-16 15:30:00,76.96,77.04,76.94,77.04,2131.0,60.3048,60.3675,60.2891,60.3675,2131.0
2016-03-16 15:35:00,77.04,77.25,77.04,77.23,1854.0,60.3675,60.532,60.3675,60.5164,1854.0
2016-03-16 15:40:00,77.24,77.26,77.03,77.09,3500.0,60.5242,60.5399,60.3597,60.4067,3500.0
2016-03-16 15:45:00,77.17,77.33,77.16,77.25,3600.0,60.4694,60.5947,60.4615,60.532,3600.0
2016-03-16 15:50:00,77.24,77.24,77.02,77.03,5700.0,60.5242,60.5242,60.3518,60.3597,5700.0
2016-03-16 15:55:00,77.05,77.21,77.05,77.16,5999.0,60.3753,60.5007,60.3753,60.4615,5999.0
2016-03-17 09:30:00,77.72,77.72,77.67,77.67,636.0,60.9003,60.9003,60.8612,60.8612,636.0
2016-03-17 09:35:00,77.46,77.52,77.18,77.46,1100.0,60.6966,60.7436,60.4772,60.6966,1100.0
2016-03-17 09:40:00,77.37,77.44,77.24,77.25,800.0,60.6261,60.6809,60.5242,60.532,800.0
2016-03-17 09:45:00,77.39,77.39,77.13,77.15,730.0,60.6417,60.6417,60.438,60.4537,730.0
2016-03-17 09:50:00,77.06,77.32,77.06,77.32,300.0,60.3832,60.5869,60.3832,60.5869,300.0
2016-03-17 09:55:00,77.15,77.59,77.15,77.27,1500.0,60.4537,60.7985,60.4537,60.5477,1500.0
2016-03-17 10:00:00,77.37,77.37,77.17,77.17,2100.0,60.6261,60.6261,60.4694,60.4694,2100.0
2016-03-17 10:05:00,77.29,77.3,77.15,77.24,2700.0,60.5634,60.5712,60.4537,60.5242,2700.0
2016-03-17 10:10:00,77.3,77.43,77.25,77.3,3027.0,60.5712,60.6731,60.532,60.5712,3027.0
2016-03-17 10:15:00,77.29,77.29,76.81,77.05,2550.0,60.5634,60.5634,60.1873,60.3753,2550.0
2016-03-17 10:20:00,76.98,77.12,76.92,77.02,2100.0,60.3205,60.4302,60.2735,60.3518,2100.0
2016-03-17 10:25:00,77.12,77.2,77.06,77.2,1300.0,60.4302,60.4929,60.3832,60.4929,1300.0
2016-03-17 10:30:00,77.19,77.24,77.06,77.06,2800.0,60.485,60.5242,60.3832,60.3832,2800.0
2016-03-17 10:35:00,77.02,77.05,76.91,77.05,1800.0,60.3518,60.3753,60.2656,60.3753,1800.0
2016-03-17 10:40:00,77.01,77.07,76.89,76.9,500.0,60.344,60.391,60.25,60.2578,500.0
2016-03-17 10:45:00,76.91,77.0,76.81,76.88,1600.0,60.2656,60.3361,60.1873,60.2421,1600.0
2016-03-17 10:50:00,77.05,77.05,76.85,76.85,1000.0,60.3753,60.3753,60.2186,60.2186,1000.0
2016-03-17 10:55:00,76.88,76.92,76.82,76.86,1700.0,60.2421,60.2735,60.1951,60.2264,1700.0
2016-03-17 11:00:00,76.89,77.0,76.86,77.0,4300.0,60.25,60.3361,60.2264,60.3361,4300.0
2016-03-17 11:05:00,76.99,77.17,76.95,76.99,7508.0,60.3283,60.4694,60.297,60.3283,7508.0
2016-03-17 11:10:00,77.07,77.16,77.07,77.08,600.0,60.391,60.4615,60.391,60.3988,600.0
2016-03-17 11:15:00,77.08,77.1,77.07,77.1,500.0,60.3988,60.4145,60.391,60.4145,500.0
2016-03-17 11:20:00,76.92,77.21,76.92,77.1,400.0,60.2735,60.5007,60.2735,60.4145,400.0
2016-03-17 11:25:00,77.06,77.32,77.06,77.19,400.0,60.3832,60.5869,60.3832,60.485,400.0
2016-03-17 11:30:00,77.14,77.4,77.11,77.11,1795.0,60.4458,60.6496,60.4223,60.4223,1795.0
2016-03-17 11:35:00,77.17,77.4,77.17,77.25,800.0,60.4694,60.6496,60.4694,60.532,800.0
2016-03-17 11:40:00,77.19,77.25,77.17,77.17,700.0,60.485,60.532,60.4694,60.4694,700.0
2016-03-17 11:45:00,77.23,77.33,77.23,77.32,800.0,60.5164,60.5947,60.5164,60.5869,800.0
2016-03-17 11:50:00,77.39,77.73,77.34,77.73,1400.0,60.6417,60.9082,60.6026,60.9082,1400.0
2016-03-17 11:55:00,77.51,77.62,77.51,77.62,999.0,60.7358,60.822,60.7358,60.822,999.0
2016-03-17 12:00:00,77.72,77.73,77.61,77.71,900.0,60.9003,60.9082,60.8141,60.8925,900.0
2016-03-17 12:05:00,77.72,77.84,77.72,77.84,1200.0,60.9003,60.9944,60.9003,60.9944,1200.0
2016-03-17 12:10:00,77.82,77.83,77.82,77.83,595.0,60.9787,60.9865,60.9787,60.9865,595.0
2016-03-17 12:15:00,77.84,77.84,77.67,77.67,600.0,60.9944,60.9944,60.8612,60.8612,600.0
2016-03-17 12:20:00,77.67,77.67,77.67,77.67,200.0,60.8612,60.8612,60.8612,60.8612,200.0
2016-03-17 12:25:00,77.78,77.85,77.75,77.83,900.0,60.9473,61.0022,60.9238,60.9865,900.0
2016-03-17 12:30:00,77.84,77.95,77.82,77.95,1200.0,60.9944,61.0806,60.9787,61.0806,1200.0
2016-03-17 12:35:00,77.87,77.87,77.75,77.76,781.0,61.0179,61.0179,60.9238,60.9317,781.0
2016-03-17 12:40:00,77.78,77.78,77.69,77.69,400.0,60.9473,60.9473,60.8768,60.8768,400.0
2016-03-17 12:45:00,77.59,77.59,77.55,77.58,400.0,60.7985,60.7985,60.7671,60.7906,400.0
2016-03-17 12:50:00,77.52,77.61,77.52,77.56,698.0,60.7436,60.8141,60.7436,60.775,698.0
2016-03-17 12:55:00,77.59,77.59,77.11,77.31,2600.0,60.7985,60.7985,60.4223,60.5791,2600.0
2016-03-17 13:00:00,77.25,77.28,77.05,77.16,1200.0,60.532,60.5556,60.3753,60.4615,1200.0
2016-03-17 13:05:00,77.19,77.26,77.13,77.26,800.0,60.485,60.5399,60.438,60.5399,800.0
2016-03-17 13:10:00,77.25,77.36,77.21,77.31,1200.0,60.532,60.6182,60.5007,60.5791,1200.0
2016-03-17 13:15:00,77.35,77.35,77.3,77.35,300.0,60.6104,60.6104,60.5712,60.6104,300.0
2016-03-17 13:20:00,77.32,77.47,77.32,77.46,800.0,60.5869,60.7044,60.5869,60.6966,800.0
2016-03-17 13:25:00,77.57,77.66,77.57,77.66,849.0,60.7828,60.8533,60.7828,60.8533,849.0
2016-03-17 13:30:00,77.59,77.72,77.59,77.72,400.0,60.7985,60.9003,60.7985,60.9003,400.0
2016-03-17 13:35:00,77.73,77.8,77.69,77.76,900.0,60.9082,60.963,60.8768,60.9317,900.0
2016-03-17 13:40:00,77.8,77.84,77.72,77.72,948.0,60.963,60.9944,60.9003,60.9003,948.0
2016-03-17 13:45:00,77.71,77.78,77.71,77.75,1600.0,60.8925,60.9473,60.8925,60.9238,1600.0
2016-03-17 13:50:00,77.8,77.87,77.77,77.81,1900.0,60.963,61.0179,60.9395,60.9709,1900.0
2016-03-17 13:55:00,77.77,77.84,77.74,77.79,4500.0,60.9395,60.9944,60.916,60.9552,4500.0
2016-03-17 14:00:00,77.72,77.74,77.63,77.74,4103.0,60.9003,60.916,60.8298,60.916,4103.0
2016-03-17 14:05:00,77.67,77.75,77.67,77.72,3596.0,60.8612,60.9238,60.8612,60.9003,3596.0
2016-03-17 14:10:00,77.75,77.8,77.68,77.77,4099.0,60.9238,60.963,60.869,60.9395,4099.0
2016-03-17 14:15:00,77.78,77.83,77.7,77.72,3700.0,60.9473,60.9865,60.8847,60.9003,3700.0
2016-03-17 14:20:00,77.75,77.86,77.73,77.86,2300.0,60.9238,61.01,60.9082,61.01,2300.0
2016-03-17 14:25:00,77.85,77.93,77.82,77.92,1000.0,61.0022,61.0649,60.9787,61.057,1000.0
2016-03-17 14:30:00,77.91,77.91,77.83,77.83,600.0,61.0492,61.0492,60.9865,60.9865,600.0
2016-03-17 14:35:00,77.78,77.85,77.78,77.84,1600.0,60.9473,61.0022,60.9473,60.9944,1600.0
2016-03-17 14:40:00,77.86,77.95,77.86,77.95,1900.0,61.01,61.0806,61.01,61.0806,1900.0
2016-03-17 14:45:00,77.94,77.97,77.88,77.88,1200.0,61.0727,61.0962,61.0257,61.0257,1200.0
2016-03-17 14:50:00,77.87,77.87,77.66,77.66,700.0,61.0179,61.0179,60.8533,60.8533,700.0
2016-03-17 14:55:00,77.59,77.59,77.42,77.42,600.0,60.7985,60.7985,60.6653,60.6653,600.0
2016-03-17 15:00:00,77.53,77.56,77.51,77.56,700.0,60.7514,60.775,60.7358,60.775,700.0
2016-03-17 15:05:00,77.56,77.57,77.4,77.43,1477.0,60.775,60.7828,60.6496,60.6731,1477.0
2016-03-17 15:10:00,77.47,77.54,77.47,77.49,1600.0,60.7044,60.7593,60.7044,60.7201,1600.0
2016-03-17 15:15:00,77.47,77.51,77.33,77.33,900.0,60.7044,60.7358,60.5947,60.5947,900.0
2016-03-17 15:20:00,77.28,77.29,77.25,77.25,1200.0,60.5556,60.5634,60.532,60.532,1200.0
2016-03-17 15:25:00,77.19,77.34,77.19,77.34,2100.0,60.485,60.6026,60.485,60.6026,2100.0
2016-03-17 15:30:00,77.34,77.59,77.33,77.57,3700.0,60.6026,60.7985,60.5947,60.7828,3700.0
2016-03-17 15:35:00,77.51,77.77,77.51,77.72,1200.0,60.7358,60.9395,60.7358,60.9003,1200.0
2016-03-17 15:40:00,77.66,77.81,77.64,77.79,2200.0,60.8533,60.9709,60.8376,60.9552,2200.0
2016-03-17 15:45:00,77.79,77.8,77.52,77.6,3500.0,60.9552,60.963,60.7436,60.8063,3500.0
2016-03-17 15:50:00,77.62,77.66,77.59,77.61,5072.0,60.822,60.8533,60.7985,60.8141,5072.0
2016-03-17 15:55:00,77.62,77.64,77.42,77.42,6700.0,60.822,60.8376,60.6653,60.6653,6700.0
2016-03-18 09:30:00,78.33,78.46,78.2,78.28,600.0,61.3783,61.4802,61.2765,61.3391,600.0
2016-03-18 09:35:00,78.49,78.89,78.49,78.89,1272.0,61.5037,61.8171,61.5037,61.8171,1272.0
2016-03-18 09:40:00,78.5,78.62,78.5,78.58,1125.0,61.5115,61.6056,61.5115,61.5742,1125.0
2016-03-18 09:45:00,78.56,78.56,78.52,78.52,400.0,61.5585,61.5585,61.5272,61.5272,400.0
2016-03-18 09:50:00,78.51,78.53,78.51,78.52,400.0,61.5194,61.535,61.5194,61.5272,400.0
2016-03-18 09:55:00,78.52,78.52,78.52,78.52,0.0,61.5272,61.5272,61.5272,61.5272,0.0
2016-03-18 10:00:00,78.4,78.4,78.11,78.3,700.0,61.4332,61.4332,61.2059,61.3548,700.0
2016-03-18 10:05:00,78.5,78.5,78.1,78.1,1898.0,61.5115,61.5115,61.1981,61.1981,1898.0
2016-03-18 10:10:00,78.05,78.07,77.76,77.76,600.0,61.1589,61.1746,60.9317,60.9317,600.0
2016-03-18 10:15:00,77.7,77.7,77.13,77.13,1446.0,60.8847,60.8847,60.438,60.438,1446.0
2016-03-18 10:20:00,77.12,77.35,77.12,77.3,853.0,60.4302,60.6104,60.4302,60.5712,853.0
2016-03-18 10:25:00,77.29,77.29,76.79,76.79,1700.0,60.5634,60.5634,60.1716,60.1716,1700.0
2016-03-18 10:30:00,76.98,77.12,76.98,77.03,800.0,60.3205,60.4302,60.3205,60.3597,800.0
2016-03-18 10:35:00,77.03,77.03,76.86,76.86,400.0,60.3597,60.3597,60.2264,60.2264,400.0
2016-03-18 10:40:00,76.88,76.91,76.88,76.91,200.0,60.2421,60.2656,60.2421,60.2656,200.0
2016-03-18 10:45:00,76.91,76.91,76.91,76.91,0.0,60.2656,60.2656,60.2656,60.2656,0.0
2016-03-18 10:50:00,77.0,77.82,77.0,77.63,2500.0,60.3361,60.9787,60.3361,60.8298,2500.0
2016-03-18 10:55:00,77.68,77.68,77.45,77.47,500.0,60.869,60.869,60.6888,60.7044,500.0
2016-03-18 11:00:00,77.53,77.53,77.53,77.53,100.0,60.7514,60.7514,60.7514,60.7514,100.0
2016-03-18 11:05:00,77.66,77.79,77.66,77.79,500.0,60.8533,60.9552,60.8533,60.9552,500.0
2016-03-18 11:10:00,77.88,77.88,77.83,77.83,200.0,61.0257,61.0257,60.9865,60.9865,200.0
2016-03-18 11:15:00,77.69,77.69,77.69,77.69,100.0,60.8768,60.8768,60.8768,60.8768,100.0
2016-03-18 11:20:00,77.75,77.75,77.61,77.61,300.0,60.9238,60.9238,60.8141,60.8141,300.0
2016-03-18 11:25:00,77.47,77.52,77.47,77.52,920.0,60.7044,60.7436,60.7044,60.7436,920.0
2016-03-18 11:30:00,77.84,77.89,77.72,77.88,1000.0,60.9944,61.0335,60.9003,61.0257,1000.0
2016-03-18 11:35:00,77.82,77.89,77.8,77.83,1200.0,60.9787,61.0335,60.963,60.9865,1200.0
2016-03-18 11:40:00,77.74,77.87,77.57,77.57,600.0,60.916,61.0179,60.7828,60.7828,600.0
2016-03-18 11:45:00,77.52,77.83,77.5,77.68,1700.0,60.7436,60.9865,60.7279,60.869,1700.0
2016-03-18 11:50:00,77.7,77.75,77.7,77.75,400.0,60.8847,60.9238,60.8847,60.9238,400.0
2016-03-18 11:55:00,77.94,78.25,77.94,78.1,500.0,61.0727,61.3156,61.0727,61.1981,500.0
2016-03-18 12:00:00,78.16,78.16,77.98,78.1,900.0,61.2451,61.2451,61.1041,61.1981,900.0
2016-03-18 12:05:00,77.99,77.99,77.73,77.73,200.0,61.1119,61.1119,60.9082,60.9082,200.0
2016-03-18 12:10:00,77.81,77.94,77.74,77.9,3208.0,60.9709,61.0727,60.916,61.0414,3208.0
2016-03-18 12:15:00,77.74,77.84,77.54,77.83,3793.0,60.916,60.9944,60.7593,60.9865,3793.0
2016-03-18 12:20:00,77.77,77.77,77.71,77.75,6574.0,60.9395,60.9395,60.8925,60.9238,6574.0
2016-03-18 12:25:00,77.8,77.8,77.8,77.8,100.0,60.963,60.963,60.963,60.963,100.0
2016-03-18 12:30:00,77.87,77.88,77.81,77.88,300.0,61.0179,61.0257,60.9709,61.0257,300.0
2016-03-18 12:35:00,77.8,77.82,77.74,77.78,1146.0,60.963,60.9787,60.916,60.9473,1146.0
2016-03-18 12:40:00,77.79,77.79,77.74,77.74,300.0,60.9552,60.9552,60.916,60.916,300.0
2016-03-18 12:45:00,77.86,77.92,77.78,77.92,400.0,61.01,61.057,60.9473,61.057,400.0
2016-03-18 12:50:00,77.65,77.77,77.65,77.77,800.0,60.8455,60.9395,60.8455,60.9395,800.0
2016-03-18 12:55:00,77.66,77.79,77.66,77.7,500.0,60.8533,60.9552,60.8533,60.8847,500.0
2016-03-18 13:00:00,77.82,77.82,77.62,77.62,200.0,60.9787,60.9787,60.822,60.822,200.0
2016-03-18 13:05:00,77.92,77.92,77.82,77.82,200.0,61.057,61.057,60.9787,60.9787,200.0
2016-03-18 13:10:00,77.76,77.91,77.7,77.76,1300.0,60.9317,61.0492,60.8847,60.9317,1300.0
2016-03-18 13:15:00,77.81,77.81,77.68,77.68,400.0,60.9709,60.9709,60.869,60.869,400.0
2016-03-18 13:20:00,77.58,77.58,77.48,77.48,400.0,60.7906,60.7906,60.7123,60.7123,400.0
2016-03-18 13:25:00,77.5,77.5,77.5,77.5,5000.0,60.7279,60.7279,60.7279,60.7279,5000.0
2016-03-18 13:30:00,77.5,77.5,77.5,77.5,0.0,60.7279,60.7279,60.7279,60.7279,0.0
2016-03-18 13:35:00,77.39,77.39,77.38,77.38,400.0,60.6417,60.6417,60.6339,60.6339,400.0
2016-03-18 13:40:00,77.38,77.38,77.38,77.38,0.0,60.6339,60.6339,60.6339,60.6339,0.0
2016-03-18 13:45:00,77.38,77.38,77.38,77.38,0.0,60.6339,60.6339,60.6339,60.6339,0.0
2016-03-18 13:50:00,77.47,77.56,77.44,77.49,600.0,60.7044,60.775,60.6809,60.7201,600.0
2016-03-18 13:55:00,77.64,77.77,77.64,77.74,400.0,60.8376,60.9395,60.8376,60.916,400.0
2016-03-18 14:00:00,77.79,77.8,77.68,77.68,1300.0,60.9552,60.963,60.869,60.869,1300.0
2016-03-18 14:05:00,77.78,77.78,77.63,77.63,1100.0,60.9473,60.9473,60.8298,60.8298,1100.0
2016-03-18 14:10:00,77.63,77.77,77.63,77.66,800.0,60.8298,60.9395,60.8298,60.8533,800.0
2016-03-18 14:15:00,77.65,77.65,77.51,77.55,400.0,60.8455,60.8455,60.7358,60.7671,400.0
2016-03-18 14:20:00,77.57,77.72,77.57,77.67,700.0,60.7828,60.9003,60.7828,60.8612,700.0
2016-03-18 14:25:00,77.57,77.57,77.33,77.43,2100.0,60.7828,60.7828,60.5947,60.6731,2100.0
2016-03-18 14:30:00,77.42,77.42,77.42,77.42,200.0,60.6653,60.6653,60.6653,60.6653,200.0
2016-03-18 14:35:00,77.46,77.49,77.38,77.38,1000.0,60.6966,60.7201,60.6339,60.6339,1000.0
2016-03-18 14:40:00,77.44,77.44,77.36,77.41,900.0,60.6809,60.6809,60.6182,60.6574,900.0
2016-03-18 14:45:00,77.36,77.4,77.28,77.4,1000.0,60.6182,60.6496,60.5556,60.6496,1000.0
2016-03-18 14:50:00,77.34,77.34,77.18,77.18,1600.0,60.6026,60.6026,60.4772,60.4772,1600.0
2016-03-18 14:55:00,77.1,77.14,77.09,77.14,700.0,60.4145,60.4458,60.4067,60.4458,700.0
2016-03-18 15:00:00,77.2,77.33,77.2,77.3,2631.0,60.4929,60.5947,60.4929,60.5712,2631.0
2016-03-18 15:05:00,77.37,77.45,77.37,77.4,500.0,60.6261,60.6888,60.6261,60.6496,500.0
2016-03-18 15:10:00,77.29,77.37,77.29,77.37,612.0,60.5634,60.6261,60.5634,60.6261,612.0
2016-03-18 15:15:00,77.4,77.4,77.27,77.27,1100.0,60.6496,60.6496,60.5477,60.5477,1100.0
2016-03-18 15:20:00,77.35,77.44,77.3,77.44,1400.0,60.6104,60.6809,60.5712,60.6809,1400.0
2016-03-18 15:25:00,77.45,77.52,77.42,77.51,1400.0,60.6888,60.7436,60.6653,60.7358,1400.0
2016-03-18 15:30:00,77.51,77.51,77.38,77.39,6000.0,60.7358,60.7358,60.6339,60.6417,6000.0
2016-03-18 15:35:00,77.41,77.47,77.39,77.44,7741.0,60.6574,60.7044,60.6417,60.6809,7741.0
2016-03-18 15:40:00,77.46,77.58,77.45,77.49,7200.0,60.6966,60.7906,60.6888,60.7201,7200.0
2016-03-18 15:45:00,77.5,77.51,77.46,77.49,5100.0,60.7279,60.7358,60.6966,60.7201,5100.0
2016-03-18 15:50:00,77.51,77.61,77.51,77.56,12219.0,60.7358,60.8141,60.7358,60.775,12219.0
2016-03-18 15:55:00,77.57,77.83,77.52,77.66,18064.0,60.7828,60.9865,60.7436,60.8533,18064.0
2016-03-21 09:35:00,76.58,76.99,76.58,76.99,900.0,60.007,60.3283,60.007,60.3283,900.0
2016-03-21 09:40:00,77.58,77.74,77.58,77.74,500.0,60.7906,60.916,60.7906,60.916,500.0
2016-03-21 09:45:00,77.71,77.78,77.61,77.78,400.0,60.8925,60.9473,60.8141,60.9473,400.0
2016-03-21 09:50:00,77.86,78.32,77.86,78.09,1208.0,61.01,61.3705,61.01,61.1903,1208.0
2016-03-21 09:55:00,77.93,78.03,77.78,77.78,1301.0,61.0649,61.1432,60.9473,60.9473,1301.0
2016-03-21 10:00:00,77.89,77.89,77.65,77.65,400.0,61.0335,61.0335,60.8455,60.8455,400.0
2016-03-21 10:05:00,77.46,77.57,77.46,77.54,1000.0,60.6966,60.7828,60.6966,60.7593,1000.0
2016-03-21 10:10:00,77.42,77.52,77.4,77.43,1700.0,60.6653,60.7436,60.6496,60.6731,1700.0
2016-03-21 10:15:00,77.42,77.47,77.23,77.43,600.0,60.6653,60.7044,60.5164,60.6731,600.0
2016-03-21 10:20:00,77.2,77.32,77.17,77.25,950.0,60.4929,60.5869,60.4694,60.532,950.0
2016-03-21 10:25:00,77.25,77.27,77.13,77.16,400.0,60.532,60.5477,60.438,60.4615,400.0
2016-03-21 10:30:00,77.08,77.44,77.01,77.01,3706.0,60.3988,60.6809,60.344,60.344,3706.0
2016-03-21 10:35:00,77.11,77.26,77.11,77.15,1600.0,60.4223,60.5399,60.4223,60.4537,1600.0
2016-03-21 10:40:00,77.13,77.15,77.08,77.08,400.0,60.438,60.4537,60.3988,60.3988,400.0
2016-03-21 10:45:00,76.63,77.03,76.63,77.03,1600.0,60.0462,60.3597,60.0462,60.3597,1600.0
2016-03-21 10:50:00,76.8,76.93,76.8,76.85,500.0,60.1794,60.2813,60.1794,60.2186,500.0
2016-03-21 10:55:00,76.84,77.07,76.84,77.07,710.0,60.2108,60.391,60.2108,60.391,710.0
2016-03-21 11:00:00,77.11,77.55,77.0,77.55,600.0,60.4223,60.7671,60.3361,60.7671,600.0
2016-03-21 11:05:00,77.48,77.49,77.48,77.49,200.0,60.7123,60.7201,60.7123,60.7201,200.0
2016-03-21 11:10:00,77.57,77.57,77.54,77.54,300.0,60.7828,60.7828,60.7593,60.7593,300.0
2016-03-21 11:15:00,77.75,77.75,77.61,77.68,500.0,60.9238,60.9238,60.8141,60.869,500.0
2016-03-21 11:20:00,77.75,77.77,77.66,77.77,953.0,60.9238,60.9395,60.8533,60.9395,953.0
2016-03-21 11:25:00,77.78,77.78,77.6,77.62,3648.0,60.9473,60.9473,60.8063,60.822,3648.0
2016-03-21 11:30:00,77.62,77.62,77.57,77.57,300.0,60.822,60.822,60.7828,60.7828,300.0
2016-03-21 11:35:00,77.5,77.5,77.5,77.5,100.0,60.7279,60.7279,60.7279,60.7279,100.0
2016-03-21 11:40:00,77.5,77.5,77.5,77.5,0.0,60.7279,60.7279,60.7279,60.7279,0.0
2016-03-21 11:45:00,77.57,77.57,77.45,77.45,346.0,60.7828,60.7828,60.6888,60.6888,346.0
2016-03-21 11:50:00,77.57,77.66,77.56,77.66,500.0,60.7828,60.8533,60.775,60.8533,500.0
2016-03-21 11:55:00,77.71,77.71,77.58,77.61,400.0,60.8925,60.8925,60.7906,60.8141,400.0
2016-03-21 12:00:00,77.58,77.6,77.58,77.6,200.0,60.7906,60.8063,60.7906,60.8063,200.0
2016-03-21 12:05:00,77.84,77.84,77.84,77.84,100.0,60.9944,60.9944,60.9944,60.9944,100.0
2016-03-21 12:10:00,77.89,77.89,77.86,77.86,200.0,61.0335,61.0335,61.01,61.01,200.0
2016-03-21 12:15:00,77.83,77.83,77.83,77.83,100.0,60.9865,60.9865,60.9865,60.9865,100.0
2016-03-21 12:20:00,77.84,77.84,77.84,77.84,100.0,60.9944,60.9944,60.9944,60.9944,100.0
2016-03-21 12:25:00,77.79,77.79,77.79,77.79,100.0,60.9552,60.9552,60.9552,60.9552,100.0
2016-03-21 12:30:00,77.68,77.68,77.68,77.68,528.0,60.869,60.869,60.869,60.869,528.0
2016-03-21 12:35:00,77.69,77.69,77.59,77.59,364.0,60.8768,60.8768,60.7985,60.7985,364.0
2016-03-21 12:40:00,77.61,77.61,77.49,77.49,528.0,60.8141,60.8141,60.7201,60.7201,528.0
2016-03-21 12:45:00,77.49,77.51,77.48,77.49,464.0,60.7201,60.7358,60.7123,60.7201,464.0
2016-03-21 12:50:00,77.56,77.56,77.56,77.56,100.0,60.775,60.775,60.775,60.775,100.0
2016-03-21 12:55:00,77.46,77.65,77.46,77.65,500.0,60.6966,60.8455,60.6966,60.8455,500.0
2016-03-21 13:00:00,77.57,77.57,77.57,77.57,100.0,60.7828,60.7828,60.7828,60.7828,100.0
2016-03-21 13:05:00,77.65,77.65,77.65,77.65,100.0,60.8455,60.8455,60.8455,60.8455,100.0
2016-03-21 13:10:00,77.78,77.86,77.78,77.86,600.0,60.9473,61.01,60.9473,61.01,600.0
2016-03-21 13:15:00,77.87,77.92,77.87,77.92,500.0,61.0179,61.057,61.0179,61.057,500.0
2016-03-21 13:20:00,78.0,78.0,78.0,78.0,500.0,61.1197,61.1197,61.1197,61.1197,500.0
2016-03-21 13:25:00,78.0,78.0,77.93,77.93,400.0,61.1197,61.1197,61.0649,61.0649,400.0
2016-03-21 13:30:00,77.88,77.88,77.88,77.88,100.0,61.0257,61.0257,61.0257,61.0257,100.0
2016-03-21 13:35:00,77.87,77.96,77.84,77.9,2000.0,61.0179,61.0884,60.9944,61.0414,2000.0
2016-03-21 13:40:00,77.88,78.0,77.88,77.96,400.0,61.0257,61.1197,61.0257,61.0884,400.0
2016-03-21 13:45:00,77.96,77.97,77.95,77.95,400.0,61.0884,61.0962,61.0806,61.0806,400.0
2016-03-21 13:50:00,78.09,78.21,78.02,78.21,797.0,61.1903,61.2843,61.1354,61.2843,797.0
2016-03-21 13:55:00,78.21,78.25,78.21,78.25,300.0,61.2843,61.3156,61.2843,61.3156,300.0
2016-03-21 14:00:00,78.18,78.3,78.18,78.25,900.0,61.2608,61.3548,61.2608,61.3156,900.0
2016-03-21 14:05:00,78.38,78.38,78.35,78.35,200.0,61.4175,61.4175,61.394,61.394,200.0
2016-03-21 14:10:00,78.28,78.29,78.13,78.13,1100.0,61.3391,61.347,61.2216,61.2216,1100.0
2016-03-21 14:15:00,77.98,78.05,77.97,78.05,900.0,61.1041,61.1589,61.0962,61.1589,900.0
2016-03-21 14:20:00,78.01,78.07,78.01,78.06,300.0,61.1276,61.1746,61.1276,61.1667,300.0
2016-03-21 14:25:00,78.04,78.04,77.95,77.97,500.0,61.1511,61.1511,61.0806,61.0962,500.0
2016-03-21 14:30:00,78.05,78.05,78.04,78.04,200.0,61.1589,61.1589,61.1511,61.1511,200.0
2016-03-21 14:35:00,78.12,78.13,78.12,78.13,500.0,61.2138,61.2216,61.2138,61.2216,500.0
2016-03-21 14:40:00,78.1,78.16,78.1,78.15,400.0,61.1981,61.2451,61.1981,61.2373,400.0
2016-03-21 14:45:00,78.08,78.08,78.07,78.07,1049.0,61.1824,61.1824,61.1746,61.1746,1049.0
2016-03-21 14:50:00,78.16,78.17,78.09,78.11,400.0,61.2451,61.2529,61.1903,61.2059,400.0
2016-03-21 14:55:00,78.19,78.28,78.19,78.28,600.0,61.2686,61.3391,61.2686,61.3391,600.0
2016-03-21 15:00:00,78.28,78.28,78.17,78.17,800.0,61.3391,61.3391,61.2529,61.2529,800.0
2016-03-21 15:05:00,78.19,78.22,78.14,78.15,1000.0,61.2686,61.2921,61.2294,61.2373,1000.0
2016-03-21 15:10:00,78.14,78.14,78.03,78.08,1600.0,61.2294,61.2294,61.1432,61.1824,1600.0
2016-03-21 15:15:00,78.03,78.08,78.0,78.0,500.0,61.1432,61.1824,61.1197,61.1197,500.0
2016-03-21 15:20:00,78.05,78.05,78.05,78.05,100.0,61.1589,61.1589,61.1589,61.1589,100.0
2016-03-21 15:25:00,78.1,78.12,78.06,78.07,1100.0,61.1981,61.2138,61.1667,61.1746,1100.0
2016-03-21 15:30:00,78.02,78.09,78.02,78.09,400.0,61.1354,61.1903,61.1354,61.1903,400.0
2016-03-21 15:35:00,78.08,78.15,78.08,78.11,1100.0,61.1824,61.2373,61.1824,61.2059,1100.0
2016-03-21 15:40:00,78.09,78.18,78.09,78.18,500.0,61.1903,61.2608,61.1903,61.2608,500.0
2016-03-21 15:45:00,78.22,78.22,78.14,78.14,1100.0,61.2921,61.2921,61.2294,61.2294,1100.0
2016-03-21 15:50:00,78.16,78.22,78.14,78.14,1784.0,61.2451,61.2921,61.2294,61.2294,1784.0
2016-03-21 15:55:00,78.16,78.17,78.02,78.04,4393.0,61.2451,61.2529,61.1354,61.1511,4393.0
2016-03-22 09:30:00,77.62,77.89,77.62,77.82,650.0,60.822,61.0335,60.822,60.9787,650.0
2016-03-22 09:35:00,77.67,77.68,77.67,77.68,200.0,60.8612,60.869,60.8612,60.869,200.0
2016-03-22 09:40:00,77.91,77.91,77.72,77.72,200.0,61.0492,61.0492,60.9003,60.9003,200.0
2016-03-22 09:45:00,77.89,77.89,77.69,77.72,600.0,61.0335,61.0335,60.8768,60.9003,600.0
2016-03-22 09:50:00,77.82,77.93,77.82,77.93,300.0,60.9787,61.0649,60.9787,61.0649,300.0
2016-03-22 09:55:00,78.17,78.3,78.15,78.24,1300.0,61.2529,61.3548,61.2373,61.3078,1300.0
2016-03-22 10:00:00,78.24,78.38,78.09,78.09,500.0,61.3078,61.4175,61.1903,61.1903,500.0
2016-03-22 10:05:00,78.25,78.25,78.01,78.01,200.0,61.3156,61.3156,61.1276,61.1276,200.0
2016-03-22 10:10:00,78.0,78.28,77.96,78.28,400.0,61.1197,61.3391,61.0884,61.3391,400.0
2016-03-22 10:15:00,78.28,78.28,78.28,78.28,0.0,61.3391,61.3391,61.3391,61.3391,0.0
2016-03-22 10:20:00,78.11,78.11,78.01,78.01,523.0,61.2059,61.2059,61.1276,61.1276,523.0
2016-03-22 10:25:00,78.01,78.23,77.95,78.23,5063.0,61.1276,61.3,61.0806,61.3,5063.0
2016-03-22 10:30:00,78.43,78.5,78.3,78.3,2300.0,61.4567,61.5115,61.3548,61.3548,2300.0
2016-03-22 10:35:00,78.26,78.51,78.25,78.51,2700.0,61.3235,61.5194,61.3156,61.5194,2700.0
2016-03-22 10:40:00,78.52,78.52,78.34,78.4,3900.0,61.5272,61.5272,61.3862,61.4332,3900.0
2016-03-22 10:45:00,78.59,78.76,78.59,78.76,5900.0,61.582,61.7153,61.582,61.7153,5900.0
2016-03-22 10:50:00,78.73,78.84,78.69,78.69,1700.0,61.6918,61.7779,61.6604,61.6604,1700.0
2016-03-22 10:55:00,78.73,78.73,78.73,78.73,200.0,61.6918,61.6918,61.6918,61.6918,200.0
2016-03-22 11:00:00,78.64,78.68,78.6,78.66,4101.0,61.6212,61.6526,61.5899,61.6369,4101.0
2016-03-22 11:05:00,78.76,78.83,78.76,78.79,600.0,61.7153,61.7701,61.7153,61.7388,600.0
2016-03-22 11:10:00,78.79,78.86,78.79,78.83,1100.0,61.7388,61.7936,61.7388,61.7701,1100.0
2016-03-22 11:15:00,78.78,78.78,78.68,78.68,200.0,61.7309,61.7309,61.6526,61.6526,200.0
2016-03-22 11:20:00,78.8,78.8,78.39,78.39,1400.0,61.7466,61.7466,61.4253,61.4253,1400.0
2016-03-22 11:25:00,78.43,78.61,78.43,78.61,400.0,61.4567,61.5977,61.4567,61.5977,400.0
2016-03-22 11:30:00,78.41,78.41,78.41,78.41,100.0,61.441,61.441,61.441,61.441,100.0
2016-03-22 11:35:00,78.51,78.51,78.1,78.1,3300.0,61.5194,61.5194,61.1981,61.1981,3300.0
2016-03-22 11:40:00,78.19,78.19,78.19,78.19,100.0,61.2686,61.2686,61.2686,61.2686,100.0
2016-03-22 11:45:00,78.14,78.28,78.13,78.23,1000.0,61.2294,61.3391,61.2216,61.3,1000.0
2016-03-22 11:50:00,78.02,78.05,77.94,77.94,500.0,61.1354,61.1589,61.0727,61.0727,500.0
2016-03-22 11:55:00,78.03,78.03,78.03,78.03,100.0,61.1432,61.1432,61.1432,61.1432,100.0
2016-03-22 12:00:00,78.08,78.11,78.04,78.04,600.0,61.1824,61.2059,61.1511,61.1511,600.0
2016-03-22 12:05:00,78.09,78.1,78.09,78.1,300.0,61.1903,61.1981,61.1903,61.1981,300.0
2016-03-22 12:10:00,78.21,78.27,78.18,78.23,700.0,61.2843,61.3313,61.2608,61.3,700.0
2016-03-22 12:15:00,78.14,78.14,77.99,77.99,1400.0,61.2294,61.2294,61.1119,61.1119,1400.0
2016-03-22 12:20:00,77.96,78.05,77.96,78.02,1100.0,61.0884,61.1589,61.0884,61.1354,1100.0
2016-03-22 12:25:00,78.05,78.17,78.04,78.15,500.0,61.1589,61.2529,61.1511,61.2373,500.0
2016-03-22 12:30:00,78.18,78.18,78.12,78.18,500.0,61.2608,61.2608,61.2138,61.2608,500.0
2016-03-22 12:35:00,78.16,78.16,78.1,78.1,300.0,61.2451,61.2451,61.1981,61.1981,300.0
2016-03-22 12:40:00,78.14,78.27,78.14,78.27,500.0,61.2294,61.3313,61.2294,61.3313,500.0
2016-03-22 12:45:00,78.35,78.55,78.35,78.53,400.0,61.394,61.5507,61.394,61.535,400.0
2016-03-22 12:50:00,78.52,78.52,78.44,78.44,400.0,61.5272,61.5272,61.4645,61.4645,400.0
2016-03-22 12:55:00,78.49,78.49,78.38,78.38,300.0,61.5037,61.5037,61.4175,61.4175,300.0
2016-03-22 13:00:00,78.35,78.38,78.31,78.37,500.0,61.394,61.4175,61.3626,61.4097,500.0
2016-03-22 13:05:00,78.4,78.41,78.39,78.39,844.0,61.4332,61.441,61.4253,61.4253,844.0
2016-03-22 13:10:00,78.3,78.3,78.18,78.18,300.0,61.3548,61.3548,61.2608,61.2608,300.0
2016-03-22 13:15:00,78.25,78.25,78.17,78.21,500.0,61.3156,61.3156,61.2529,61.2843,500.0
2016-03-22 13:20:00,78.24,78.28,78.18,78.28,400.0,61.3078,61.3391,61.2608,61.3391,400.0
2016-03-22 13:25:00,78.28,78.33,78.28,78.33,300.0,61.3391,61.3783,61.3391,61.3783,300.0
2016-03-22 13:30:00,78.32,78.34,78.26,78.3,900.0,61.3705,61.3862,61.3235,61.3548,900.0
2016-03-22 13:35:00,78.51,78.51,78.45,78.47,800.0,61.5194,61.5194,61.4723,61.488,800.0
2016-03-22 13:40:00,78.35,78.35,78.21,78.21,200.0,61.394,61.394,61.2843,61.2843,200.0
2016-03-22 13:45:00,78.2,78.3,78.18,78.28,1000.0,61.2765,61.3548,61.2608,61.3391,1000.0
2016-03-22 13:50:00,78.28,78.42,78.25,78.42,400.0,61.3391,61.4488,61.3156,61.4488,400.0
2016-03-22 13:55:00,78.45,78.45,78.33,78.33,1004.0,61.4723,61.4723,61.3783,61.3783,1004.0
2016-03-22 14:00:00,78.41,78.47,78.39,78.39,500.0,61.441,61.488,61.4253,61.4253,500.0
2016-03-22 14:05:00,78.42,78.46,78.41,78.41,400.0,61.4488,61.4802,61.441,61.441,400.0
2016-03-22 14:10:00,78.56,78.6,78.56,78.57,800.0,61.5585,61.5899,61.5585,61.5664,800.0
2016-03-22 14:15:00,78.64,78.65,78.58,78.61,500.0,61.6212,61.6291,61.5742,61.5977,500.0
2016-03-22 14:20:00,78.82,78.92,78.82,78.91,1700.0,61.7623,61.8406,61.7623,61.8328,1700.0
2016-03-22 14:25:00,78.93,79.01,78.92,78.99,797.0,61.8485,61.9112,61.8406,61.8955,797.0
2016-03-22 14:30:00,79.02,79.02,78.71,78.84,1400.0,61.919,61.919,61.6761,61.7779,1400.0
2016-03-22 14:35:00,78.78,78.82,78.77,78.8,1200.0,61.7309,61.7623,61.7231,61.7466,1200.0
2016-03-22 14:40:00,78.81,78.83,78.75,78.83,600.0,61.7544,61.7701,61.7074,61.7701,600.0
2016-03-22 14:45:00,78.8,78.8,78.74,78.77,800.0,61.7466,61.7466,61.6996,61.7231,800.0
2016-03-22 14:50:00,78.8,78.8,78.68,78.68,900.0,61.7466,61.7466,61.6526,61.6526,900.0
2016-03-22 14:55:00,78.73,78.73,78.67,78.67,300.0,61.6918,61.6918,61.6447,61.6447,300.0
2016-03-22 15:00:00,78.66,78.79,78.66,78.7,600.0,61.6369,61.7388,61.6369,61.6682,600.0
2016-03-22 15:05:00,78.7,78.76,78.7,78.73,600.0,61.6682,61.7153,61.6682,61.6918,600.0
2016-03-22 15:10:00,78.74,78.79,78.72,78.72,1800.0,61.6996,61.7388,61.6839,61.6839,1800.0
2016-03-22 15:15:00,78.6,78.64,78.58,78.64,400.0,61.5899,61.6212,61.5742,61.6212,400.0
2016-03-22 15:20:00,78.66,78.67,78.58,78.61,1604.0,61.6369,61.6447,61.5742,61.5977,1604.0
2016-03-22 15:25:00,78.58,78.58,78.51,78.51,1100.0,61.5742,61.5742,61.5194,61.5194,1100.0
2016-03-22 15:30:00,78.51,78.53,78.48,78.53,1600.0,61.5194,61.535,61.4959,61.535,1600.0
2016-03-22 15:35:00,78.53,78.53,78.41,78.41,1200.0,61.535,61.535,61.441,61.441,1200.0
2016-03-22 15:40:00,78.42,78.42,78.28,78.28,2554.0,61.4488,61.4488,61.3391,61.3391,2554.0
2016-03-22 15:45:00,78.29,78.31,78.17,78.19,2999.0,61.347,61.3626,61.2529,61.2686,2999.0
2016-03-22 15:50:00,78.17,78.2,78.07,78.09,3670.0,61.2529,61.2765,61.1746,61.1903,3670.0
2016-03-22 15:55:00,78.1,78.19,77.99,78.03,5894.0,61.1981,61.2686,61.1119,61.1432,5894.0
2016-03-23 09:30:00,77.72,77.72,77.72,77.72,100.0,60.9003,60.9003,60.9003,60.9003,100.0
2016-03-23 09:35:00,78.01,78.01,77.96,77.96,300.0,61.1276,61.1276,61.0884,61.0884,300.0
2016-03-23 09:40:00,77.57,77.75,77.57,77.75,300.0,60.7828,60.9238,60.7828,60.9238,300.0
2016-03-23 09:45:00,77.99,77.99,77.45,77.45,2100.0,61.1119,61.1119,60.6888,60.6888,2100.0
2016-03-23 09:50:00,77.43,77.75,77.43,77.75,400.0,60.6731,60.9238,60.6731,60.9238,400.0
2016-03-23 09:55:00,77.56,77.56,77.49,77.49,500.0,60.775,60.775,60.7201,60.7201,500.0
2016-03-23 10:00:00,77.28,77.32,77.28,77.32,400.0,60.5556,60.5869,60.5556,60.5869,400.0
2016-03-23 10:05:00,77.32,77.49,77.27,77.43,1600.0,60.5869,60.7201,60.5477,60.6731,1600.0
2016-03-23 10:10:00,77.62,77.62,77.62,77.62,100.0,60.822,60.822,60.822,60.822,100.0
2016-03-23 10:15:00,77.7,77.7,77.56,77.65,1000.0,60.8847,60.8847,60.775,60.8455,1000.0
2016-03-23 10:20:00,77.65,77.65,77.65,77.65,0.0,60.8455,60.8455,60.8455,60.8455,0.0
2016-03-23 10:25:00,77.78,77.78,77.78,77.78,100.0,60.9473,60.9473,60.9473,60.9473,100.0
2016-03-23 10:30:00,77.71,77.98,77.43,77.84,1100.0,60.8925,61.1041,60.6731,60.9944,1100.0
2016-03-23 10:35:00,77.44,77.45,77.44,77.45,270.0,60.6809,60.6888,60.6809,60.6888,270.0
2016-03-23 10:40:00,77.45,77.45,77.45,77.45,0.0,60.6888,60.6888,60.6888,60.6888,0.0
2016-03-23 10:45:00,77.25,77.25,77.25,77.25,274.0,60.532,60.532,60.532,60.532,274.0
2016-03-23 10:50:00,77.28,77.28,77.28,77.28,100.0,60.5556,60.5556,60.5556,60.5556,100.0
2016-03-23 10:55:00,77.1,77.2,77.1,77.16,6157.0,60.4145,60.4929,60.4145,60.4615,6157.0
2016-03-23 11:00:00,77.14,77.22,77.14,77.17,600.0,60.4458,60.5085,60.4458,60.4694,600.0
2016-03-23 11:05:00,77.13,77.17,77.13,77.17,300.0,60.438,60.4694,60.438,60.4694,300.0
2016-03-23 11:10:00,77.31,77.31,77.16,77.19,700.0,60.5791,60.5791,60.4615,60.485,700.0
2016-03-23 11:15:00,77.14,77.29,77.11,77.11,800.0,60.4458,60.5634,60.4223,60.4223,800.0
2016-03-23 11:20:00,77.11,77.11,77.1,77.1,1000.0,60.4223,60.4223,60.4145,60.4145,1000.0
2016-03-23 11:25:00,77.18,77.2,77.1,77.2,1500.0,60.4772,60.4929,60.4145,60.4929,1500.0
2016-03-23 11:30:00,77.23,77.25,77.1,77.19,2200.0,60.5164,60.532,60.4145,60.485,2200.0
2016-03-23 11:35:00,77.19,77.26,77.17,77.22,900.0,60.485,60.5399,60.4694,60.5085,900.0
2016-03-23 11:40:00,77.22,77.22,77.18,77.2,400.0,60.5085,60.5085,60.4772,60.4929,400.0
2016-03-23 11:45:00,77.17,77.19,77.17,77.19,200.0,60.4694,60.485,60.4694,60.485,200.0
2016-03-23 11:50:00,77.28,77.28,77.21,77.21,200.0,60.5556,60.5556,60.5007,60.5007,200.0
2016-03-23 11:55:00,77.31,77.44,77.3,77.44,1200.0,60.5791,60.6809,60.5712,60.6809,1200.0
2016-03-23 12:00:00,77.4,77.4,77.33,77.36,1400.0,60.6496,60.6496,60.5947,60.6182,1400.0
2016-03-23 12:05:00,77.4,77.54,77.4,77.54,1200.0,60.6496,60.7593,60.6496,60.7593,1200.0
2016-03-23 12:10:00,77.65,77.82,77.65,77.82,200.0,60.8455,60.9787,60.8455,60.9787,200.0
2016-03-23 12:15:00,77.82,77.82,77.82,77.82,0.0,60.9787,60.9787,60.9787,60.9787,0.0
2016-03-23 12:20:00,77.68,77.68,77.66,77.68,625.0,60.869,60.869,60.8533,60.869,625.0
2016-03-23 12:25:00,77.76,77.79,77.74,77.74,840.0,60.9317,60.9552,60.916,60.916,840.0
2016-03-23 12:30:00,77.85,77.9,77.85,77.9,809.0,61.0022,61.0414,61.0022,61.0414,809.0
2016-03-23 12:35:00,77.89,77.91,77.85,77.91,1110.0,61.0335,61.0492,61.0022,61.0492,1110.0
2016-03-23 12:40:00,77.91,78.08,77.91,78.08,800.0,61.0492,61.1824,61.0492,61.1824,800.0
2016-03-23 12:45:00,78.0,78.1,77.99,78.08,600.0,61.1197,61.1981,61.1119,61.1824,600.0
2016-03-23 12:50:00,78.06,78.06,77.99,77.99,324.0,61.1667,61.1667,61.1119,61.1119,324.0
2016-03-23 12:55:00,77.97,78.01,77.93,77.99,785.0,61.0962,61.1276,61.0649,61.1119,785.0
2016-03-23 13:00:00,78.02,78.02,78.02,78.02,100.0,61.1354,61.1354,61.1354,61.1354,100.0
2016-03-23 13:05:00,78.0,78.05,77.94,77.95,500.0,61.1197,61.1589,61.0727,61.0806,500.0
2016-03-23 13:10:00,77.98,78.01,77.98,77.98,900.0,61.1041,61.1276,61.1041,61.1041,900.0
2016-03-23 13:15:00,78.05,78.06,77.95,77.95,1450.0,61.1589,61.1667,61.0806,61.0806,1450.0
2016-03-23 13:20:00,77.91,77.91,77.91,77.91,100.0,61.0492,61.0492,61.0492,61.0492,100.0
2016-03-23 13:25:00,77.82,77.82,77.82,77.82,208.0,60.9787,60.9787,60.9787,60.9787,208.0
2016-03-23 13:30:00,77.94,77.94,77.76,77.76,2100.0,61.0727,61.0727,60.9317,60.9317,2100.0
2016-03-23 13:35:00,77.68,77.68,77.4,77.43,700.0,60.869,60.869,60.6496,60.6731,700.0
2016-03-23 13:40:00,77.49,77.57,77.49,77.55,500.0,60.7201,60.7828,60.7201,60.7671,500.0
2016-03-23 13:45:00,77.55,77.55,77.55,77.55,0.0,60.7671,60.7671,60.7671,60.7671,0.0
2016-03-23 13:50:00,77.53,77.64,77.53,77.64,700.0,60.7514,60.8376,60.7514,60.8376,700.0
2016-03-23 13:55:00,77.53,77.53,77.48,77.52,800.0,60.7514,60.7514,60.7123,60.7436,800.0
2016-03-23 14:00:00,77.42,77.51,77.42,77.51,400.0,60.6653,60.7358,60.6653,60.7358,400.0
2016-03-23 14:05:00,77.6,77.6,77.49,77.49,500.0,60.8063,60.8063,60.7201,60.7201,500.0
2016-03-23 14:10:00,77.47,77.53,77.47,77.53,200.0,60.7044,60.7514,60.7044,60.7514,200.0
2016-03-23 14:15:00,77.52,77.66,77.52,77.6,2729.0,60.7436,60.8533,60.7436,60.8063,2729.0
2016-03-23 14:20:00,77.65,77.7,77.65,77.68,400.0,60.8455,60.8847,60.8455,60.869,400.0
2016-03-23 14:25:00,77.6,77.6,77.51,77.58,1300.0,60.8063,60.8063,60.7358,60.7906,1300.0
2016-03-23 14:30:00,77.57,77.72,77.57,77.72,1965.0,60.7828,60.9003,60.7828,60.9003,1965.0
2016-03-23 14:35:00,77.62,77.62,77.62,77.62,100.0,60.822,60.822,60.822,60.822,100.0
2016-03-23 14:40:00,77.5,77.5,77.19,77.23,3927.0,60.7279,60.7279,60.485,60.5164,3927.0
2016-03-23 14:45:00,77.2,77.35,77.11,77.12,3000.0,60.4929,60.6104,60.4223,60.4302,3000.0
2016-03-23 14:50:00,77.11,77.19,77.08,77.13,4608.0,60.4223,60.485,60.3988,60.438,4608.0
2016-03-23 14:55:00,77.23,77.33,77.18,77.33,1008.0,60.5164,60.5947,60.4772,60.5947,1008.0
2016-03-23 15:00:00,77.34,77.44,77.34,77.34,507.0,60.6026,60.6809,60.6026,60.6026,507.0
2016-03-23 15:05:00,77.38,77.38,77.27,77.27,605.0,60.6339,60.6339,60.5477,60.5477,605.0
2016-03-23 15:10:00,77.25,77.25,77.23,77.23,400.0,60.532,60.532,60.5164,60.5164,400.0
2016-03-23 15:15:00,77.11,77.19,77.1,77.19,703.0,60.4223,60.485,60.4145,60.485,703.0
2016-03-23 15:20:00,77.16,77.16,77.1,77.1,501.0,60.4615,60.4615,60.4145,60.4145,501.0
2016-03-23 15:25:00,77.12,77.12,76.89,76.89,800.0,60.4302,60.4302,60.25,60.25,800.0
2016-03-23 15:30:00,76.8,76.8,76.63,76.67,500.0,60.1794,60.1794,60.0462,60.0776,500.0
2016-03-23 15:35:00,76.63,76.8,76.63,76.8,600.0,60.0462,60.1794,60.0462,60.1794,600.0
2016-03-23 15:40:00,76.76,76.78,76.73,76.78,300.0,60.1481,60.1638,60.1246,60.1638,300.0
2016-03-23 15:45:00,76.56,76.64,76.55,76.61,900.0,59.9914,60.0541,59.9835,60.0305,900.0
2016-03-23 15:50:00,76.56,76.76,76.54,76.69,2000.0,59.9914,60.1481,59.9757,60.0932,2000.0
2016-03-23 15:55:00,76.8,76.8,76.64,76.73,1400.0,60.1794,60.1794,60.0541,60.1246,1400.0
2016-03-24 09:30:00,75.43,75.43,75.33,75.33,700.0,59.1059,59.1059,59.0276,59.0276,700.0
2016-03-24 09:35:00,75.76,75.88,75.76,75.88,500.0,59.3645,59.4585,59.3645,59.4585,500.0
2016-03-24 09:40:00,76.52,76.53,76.28,76.28,300.0,59.96,59.9679,59.772,59.772,300.0
2016-03-24 09:45:00,76.4,76.4,75.97,75.97,1110.0,59.866,59.866,59.5291,59.5291,1110.0
2016-03-24 09:50:00,76.05,76.38,76.05,76.11,1400.0,59.5917,59.8503,59.5917,59.6388,1400.0
2016-03-24 09:55:00,76.1,76.17,76.1,76.17,600.0,59.6309,59.6858,59.6309,59.6858,600.0
2016-03-24 10:00:00,76.44,76.44,76.0,76.0,800.0,59.8973,59.8973,59.5526,59.5526,800.0
2016-03-24 10:05:00,75.87,76.45,75.86,76.05,1100.0,59.4507,59.9052,59.4429,59.5917,1100.0
2016-03-24 10:10:00,76.02,76.02,75.56,76.02,1600.0,59.5682,59.5682,59.2078,59.5682,1600.0
2016-03-24 10:15:00,76.21,76.21,76.21,76.21,100.0,59.7171,59.7171,59.7171,59.7171,100.0
2016-03-24 10:20:00,76.16,76.35,76.06,76.22,700.0,59.6779,59.8268,59.5996,59.7249,700.0
2016-03-24 10:25:00,76.18,76.18,76.18,76.18,200.0,59.6936,59.6936,59.6936,59.6936,200.0
2016-03-24 10:30:00,76.22,76.45,76.22,76.41,500.0,59.7249,59.9052,59.7249,59.8738,500.0
2016-03-24 10:35:00,76.42,76.42,76.17,76.18,400.0,59.8817,59.8817,59.6858,59.6936,400.0
2016-03-24 10:40:00,76.21,76.32,76.21,76.21,1700.0,59.7171,59.8033,59.7171,59.7171,1700.0
2016-03-24 10:45:00,76.27,76.37,76.2,76.21,600.0,59.7641,59.8425,59.7093,59.7171,600.0
2016-03-24 10:50:00,76.12,76.36,76.1,76.36,700.0,59.6466,59.8347,59.6309,59.8347,700.0
2016-03-24 10:55:00,76.57,76.67,76.57,76.65,600.0,59.9992,60.0776,59.9992,60.0619,600.0
2016-03-24 11:00:00,76.68,76.69,76.68,76.69,200.0,60.0854,60.0932,60.0854,60.0932,200.0
2016-03-24 11:05:00,76.75,76.75,76.75,76.75,100.0,60.1403,60.1403,60.1403,60.1403,100.0
2016-03-24 11:10:00,76.67,76.67,76.48,76.48,600.0,60.0776,60.0776,59.9287,59.9287,600.0
2016-03-24 11:15:00,76.42,76.42,76.36,76.36,200.0,59.8817,59.8817,59.8347,59.8347,200.0
2016-03-24 11:20:00,76.35,76.35,76.03,76.07,700.0,59.8268,59.8268,59.5761,59.6074,700.0
2016-03-24 11:25:00,76.04,76.04,75.84,75.86,700.0,59.5839,59.5839,59.4272,59.4429,700.0
2016-03-24 11:30:00,75.97,76.0,75.97,76.0,200.0,59.5291,59.5526,59.5291,59.5526,200.0
2016-03-24 11:35:00,75.9,75.9,75.78,75.78,200.0,59.4742,59.4742,59.3802,59.3802,200.0
2016-03-24 11:40:00,75.95,75.95,75.95,75.95,100.0,59.5134,59.5134,59.5134,59.5134,100.0
2016-03-24 11:45:00,75.7,75.78,75.52,75.78,1000.0,59.3175,59.3802,59.1764,59.3802,1000.0
2016-03-24 11:50:00,75.91,75.91,75.91,75.91,200.0,59.482,59.482,59.482,59.482,200.0
2016-03-24 11:55:00,75.98,76.2,75.98,76.2,300.0,59.5369,59.7093,59.5369,59.7093,300.0
2016-03-24 12:00:00,76.26,76.3,76.26,76.26,654.0,59.7563,59.7876,59.7563,59.7563,654.0
2016-03-24 12:05:00,76.33,76.44,76.33,76.44,400.0,59.8111,59.8973,59.8111,59.8973,400.0
2016-03-24 12:10:00,76.2,76.28,76.2,76.28,200.0,59.7093,59.772,59.7093,59.772,200.0
2016-03-24 12:15:00,76.11,76.11,76.05,76.05,300.0,59.6388,59.6388,59.5917,59.5917,300.0
2016-03-24 12:20:00,76.03,76.03,76.03,76.03,200.0,59.5761,59.5761,59.5761,59.5761,200.0
2016-03-24 12:25:00,76.25,76.25,76.25,76.25,100.0,59.7485,59.7485,59.7485,59.7485,100.0
2016-03-24 12:30:00,76.25,76.25,75.99,76.0,7700.0,59.7485,59.7485,59.5447,59.5526,7700.0
2016-03-24 12:35:00,76.0,76.19,76.0,76.19,600.0,59.5526,59.7014,59.5526,59.7014,600.0
2016-03-24 12:40:00,76.09,76.13,76.09,76.13,300.0,59.6231,59.6544,59.6231,59.6544,300.0
2016-03-24 12:45:00,76.21,76.21,76.21,76.21,100.0,59.7171,59.7171,59.7171,59.7171,100.0
2016-03-24 12:50:00,76.21,76.21,76.21,76.21,0.0,59.7171,59.7171,59.7171,59.7171,0.0
2016-03-24 12:55:00,76.21,76.21,76.21,76.21,0.0,59.7171,59.7171,59.7171,59.7171,0.0
2016-03-24 13:00:00,76.34,76.34,76.34,76.34,100.0,59.819,59.819,59.819,59.819,100.0
2016-03-24 13:05:00,76.39,76.44,76.39,76.44,200.0,59.8582,59.8973,59.8582,59.8973,200.0
2016-03-24 13:10:00,76.5,76.52,76.39,76.52,1500.0,59.9444,59.96,59.8582,59.96,1500.0
2016-03-24 13:15:00,76.61,76.73,76.61,76.73,500.0,60.0305,60.1246,60.0305,60.1246,500.0
2016-03-24 13:20:00,76.8,76.88,76.8,76.88,700.0,60.1794,60.2421,60.1794,60.2421,700.0
2016-03-24 13:25:00,76.82,76.84,76.82,76.84,200.0,60.1951,60.2108,60.1951,60.2108,200.0
2016-03-24 13:30:00,76.73,76.73,76.45,76.45,400.0,60.1246,60.1246,59.9052,59.9052,400.0
2016-03-24 13:35:00,76.4,76.4,76.38,76.39,300.0,59.866,59.866,59.8503,59.8582,300.0
2016-03-24 13:40:00,76.57,76.69,76.54,76.67,900.0,59.9992,60.0932,59.9757,60.0776,900.0
2016-03-24 13:45:00,76.66,76.71,76.66,76.71,800.0,60.0697,60.1089,60.0697,60.1089,800.0
2016-03-24 13:50:00,76.61,76.85,76.61,76.83,900.0,60.0305,60.2186,60.0305,60.2029,900.0
2016-03-24 13:55:00,76.82,77.06,76.82,77.03,1800.0,60.1951,60.3832,60.1951,60.3597,1800.0
2016-03-24 14:00:00,77.01,77.01,76.69,76.75,900.0,60.344,60.344,60.0932,60.1403,900.0
2016-03-24 14:05:00,76.64,76.69,76.64,76.66,600.0,60.0541,60.0932,60.0541,60.0697,600.0
2016-03-24 14:10:00,76.74,76.91,76.74,76.85,600.0,60.1324,60.2656,60.1324,60.2186,600.0
2016-03-24 14:15:00,76.74,76.83,76.74,76.81,400.0,60.1324,60.2029,60.1324,60.1873,400.0
2016-03-24 14:20:00,76.99,76.99,76.98,76.98,200.0,60.3283,60.3283,60.3205,60.3205,200.0
2016-03-24 14:25:00,76.94,77.04,76.87,77.0,701.0,60.2891,60.3675,60.2343,60.3361,701.0
2016-03-24 14:30:00,77.0,77.01,77.0,77.01,200.0,60.3361,60.344,60.3361,60.344,200.0
2016-03-24 14:35:00,77.14,77.29,77.14,77.25,1000.0,60.4458,60.5634,60.4458,60.532,1000.0
2016-03-24 14:40:00,77.26,77.47,77.26,77.35,1300.0,60.5399,60.7044,60.5399,60.6104,1300.0
2016-03-24 14:45:00,77.24,77.42,77.24,77.42,800.0,60.5242,60.6653,60.5242,60.6653,800.0
2016-03-24 14:50:00,77.55,77.55,77.47,77.47,300.0,60.7671,60.7671,60.7044,60.7044,300.0
2016-03-24 14:55:00,77.33,77.41,77.33,77.36,600.0,60.5947,60.6574,60.5947,60.6182,600.0
2016-03-24 15:00:00,77.38,77.53,77.38,77.53,1300.0,60.6339,60.7514,60.6339,60.7514,1300.0
2016-03-24 15:05:00,77.53,77.57,77.43,77.43,500.0,60.7514,60.7828,60.6731,60.6731,500.0
2016-03-24 15:10:00,77.54,77.54,77.54,77.54,100.0,60.7593,60.7593,60.7593,60.7593,100.0
2016-03-24 15:15:00,77.51,77.51,77.35,77.36,400.0,60.7358,60.7358,60.6104,60.6182,400.0
2016-03-24 15:20:00,77.38,77.39,77.27,77.39,4568.0,60.6339,60.6417,60.5477,60.6417,4568.0
2016-03-24 15:25:00,77.44,77.44,77.35,77.35,400.0,60.6809,60.6809,60.6104,60.6104,400.0
2016-03-24 15:30:00,77.37,77.55,77.37,77.55,2444.0,60.6261,60.7671,60.6261,60.7671,2444.0
2016-03-24 15:35:00,77.52,77.61,77.51,77.61,600.0,60.7436,60.8141,60.7358,60.8141,600.0
2016-03-24 15:40:00,77.56,77.63,77.56,77.63,2100.0,60.775,60.8298,60.775,60.8298,2100.0
2016-03-24 15:45:00,77.64,77.64,77.36,77.4,1889.0,60.8376,60.8376,60.6182,60.6496,1889.0
2016-03-24 15:50:00,77.41,77.41,77.33,77.37,2700.0,60.6574,60.6574,60.5947,60.6261,2700.0
2016-03-24 15:55:00,77.4,77.46,77.37,77.45,2000.0,60.6496,60.6966,60.6261,60.6888,2000.0
2016-03-28 09:30:00,77.67,77.67,76.57,76.6,800.0,60.8612,60.8612,59.9992,60.0227,800.0
2016-03-28 09:35:00,76.31,76.31,75.52,75.52,1000.0,59.7955,59.7955,59.1764,59.1764,1000.0
2016-03-28 09:40:00,75.53,75.73,75.27,75.48,600.0,59.1843,59.341,58.9805,59.1451,600.0
2016-03-28 09:45:00,75.56,75.57,75.28,75.35,3300.0,59.2078,59.2156,58.9884,59.0432,3300.0
2016-03-28 09:50:00,75.56,75.84,75.52,75.52,1000.0,59.2078,59.4272,59.1764,59.1764,1000.0
2016-03-28 09:55:00,75.33,75.81,75.26,75.74,1600.0,59.0276,59.4037,58.9727,59.3488,1600.0
2016-03-28 10:00:00,75.31,75.33,75.19,75.33,3100.0,59.0119,59.0276,58.9179,59.0276,3100.0
2016-03-28 10:05:00,75.33,75.4,75.3,75.39,2332.0,59.0276,59.0824,59.0041,59.0746,2332.0
2016-03-28 10:10:00,75.37,75.81,75.35,75.76,1800.0,59.0589,59.4037,59.0432,59.3645,1800.0
2016-03-28 10:15:00,75.76,75.76,75.34,75.34,400.0,59.3645,59.3645,59.0354,59.0354,400.0
2016-03-28 10:20:00,75.32,75.39,75.15,75.39,4520.0,59.0197,59.0746,58.8865,59.0746,4520.0
2016-03-28 10:25:00,75.3,75.37,75.06,75.37,1800.0,59.0041,59.0589,58.816,59.0589,1800.0
2016-03-28 10:30:00,75.27,75.27,75.05,75.17,2100.0,58.9805,58.9805,58.8082,58.9022,2100.0
2016-03-28 10:35:00,75.17,75.19,74.89,74.89,900.0,58.9022,58.9179,58.6828,58.6828,900.0
2016-03-28 10:40:00,74.89,75.05,74.85,75.05,800.0,58.6828,58.8082,58.6514,58.8082,800.0
2016-03-28 10:45:00,75.15,75.38,75.09,75.38,1900.0,58.8865,59.0667,58.8395,59.0667,1900.0
2016-03-28 10:50:00,75.42,75.47,75.36,75.47,1600.0,59.0981,59.1373,59.0511,59.1373,1600.0
2016-03-28 10:55:00,75.58,75.58,75.45,75.45,300.0,59.2235,59.2235,59.1216,59.1216,300.0
2016-03-28 11:00:00,75.89,75.89,75.62,75.62,300.0,59.4664,59.4664,59.2548,59.2548,300.0
2016-03-28 11:05:00,75.78,75.78,75.78,75.78,200.0,59.3802,59.3802,59.3802,59.3802,200.0
2016-03-28 11:10:00,75.65,75.65,75.63,75.63,300.0,59.2783,59.2783,59.2626,59.2626,300.0
2016-03-28 11:15:00,75.57,75.65,75.54,75.54,1600.0,59.2156,59.2783,59.1921,59.1921,1600.0
2016-03-28 11:20:00,75.54,75.54,75.54,75.54,0.0,59.1921,59.1921,59.1921,59.1921,0.0
2016-03-28 11:25:00,75.65,75.65,75.61,75.65,800.0,59.2783,59.2783,59.247,59.2783,800.0
2016-03-28 11:30:00,75.78,75.79,75.74,75.74,500.0,59.3802,59.388,59.3488,59.3488,500.0
2016-03-28 11:35:00,75.69,75.7,75.65,75.66,500.0,59.3096,59.3175,59.2783,59.2861,500.0
2016-03-28 11:40:00,75.66,75.66,75.66,75.66,0.0,59.2861,59.2861,59.2861,59.2861,0.0
2016-03-28 11:45:00,75.77,75.78,75.77,75.78,200.0,59.3723,59.3802,59.3723,59.3802,200.0
2016-03-28 11:50:00,75.74,75.74,75.6,75.6,400.0,59.3488,59.3488,59.2391,59.2391,400.0
2016-03-28 11:55:00,75.59,75.7,75.59,75.68,300.0,59.2313,59.3175,59.2313,59.3018,300.0
2016-03-28 12:00:00,75.65,75.65,75.59,75.59,200.0,59.2783,59.2783,59.2313,59.2313,200.0
2016-03-28 12:05:00,75.59,75.59,75.59,75.59,0.0,59.2313,59.2313,59.2313,59.2313,0.0
2016-03-28 12:10:00,75.59,75.59,75.59,75.59,0.0,59.2313,59.2313,59.2313,59.2313,0.0
2016-03-28 12:15:00,75.59,75.59,75.59,75.59,0.0,59.2313,59.2313,59.2313,59.2313,0.0
2016-03-28 12:20:00,75.71,75.72,75.68,75.68,1200.0,59.3253,59.3332,59.3018,59.3018,1200.0
2016-03-28 12:25:00,75.68,75.72,75.64,75.7,1900.0,59.3018,59.3332,59.2705,59.3175,1900.0
2016-03-28 12:30:00,75.73,75.75,75.67,75.75,1369.0,59.341,59.3567,59.294,59.3567,1369.0
2016-03-28 12:35:00,75.9,75.97,75.9,75.97,400.0,59.4742,59.5291,59.4742,59.5291,400.0
2016-03-28 12:40:00,75.92,76.0,75.92,76.0,300.0,59.4899,59.5526,59.4899,59.5526,300.0
2016-03-28 12:45:00,76.04,76.04,76.04,76.04,100.0,59.5839,59.5839,59.5839,59.5839,100.0
2016-03-28 12:50:00,76.06,76.19,76.06,76.1,700.0,59.5996,59.7014,59.5996,59.6309,700.0
2016-03-28 12:55:00,76.22,76.22,76.22,76.22,100.0,59.7249,59.7249,59.7249,59.7249,100.0
2016-03-28 13:00:00,76.26,76.34,76.26,76.34,400.0,59.7563,59.819,59.7563,59.819,400.0
2016-03-28 13:05:00,76.19,76.19,76.1,76.1,512.0,59.7014,59.7014,59.6309,59.6309,512.0
2016-03-28 13:10:00,76.07,76.07,75.94,75.94,800.0,59.6074,59.6074,59.5055,59.5055,800.0
2016-03-28 13:15:00,75.9,75.9,75.77,75.77,200.0,59.4742,59.4742,59.3723,59.3723,200.0
2016-03-28 13:20:00,75.68,75.68,75.58,75.58,400.0,59.3018,59.3018,59.2235,59.2235,400.0
2016-03-28 13:25:00,75.58,75.58,75.58,75.58,0.0,59.2235,59.2235,59.2235,59.2235,0.0
2016-03-28 13:30:00,75.86,75.86,75.78,75.78,400.0,59.4429,59.4429,59.3802,59.3802,400.0
2016-03-28 13:35:00,75.74,75.76,75.74,75.76,200.0,59.3488,59.3645,59.3488,59.3645,200.0
2016-03-28 13:40:00,75.7,75.7,75.67,75.7,500.0,59.3175,59.3175,59.294,59.3175,500.0
2016-03-28 13:45:00,75.8,75.8,75.76,75.76,300.0,59.3958,59.3958,59.3645,59.3645,300.0
2016-03-28 13:50:00,75.76,75.76,75.76,75.76,0.0,59.3645,59.3645,59.3645,59.3645,0.0
2016-03-28 13:55:00,75.88,75.88,75.79,75.8,1000.0,59.4585,59.4585,59.388,59.3958,1000.0
2016-03-28 14:00:00,75.76,75.86,75.74,75.86,1900.0,59.3645,59.4429,59.3488,59.4429,1900.0
2016-03-28 14:05:00,75.91,75.98,75.91,75.92,402.0,59.482,59.5369,59.482,59.4899,402.0
2016-03-28 14:10:00,75.86,75.9,75.71,75.9,1000.0,59.4429,59.4742,59.3253,59.4742,1000.0
2016-03-28 14:15:00,75.96,75.98,75.91,75.91,800.0,59.5212,59.5369,59.482,59.482,800.0
2016-03-28 14:20:00,75.85,75.99,75.85,75.99,500.0,59.435,59.5447,59.435,59.5447,500.0
2016-03-28 14:25:00,75.96,75.96,75.87,75.91,600.0,59.5212,59.5212,59.4507,59.482,600.0
2016-03-28 14:30:00,76.06,76.06,75.98,75.98,300.0,59.5996,59.5996,59.5369,59.5369,300.0
2016-03-28 14:35:00,76.12,76.17,76.12,76.17,300.0,59.6466,59.6858,59.6466,59.6858,300.0
2016-03-28 14:40:00,76.18,76.26,76.13,76.26,1120.0,59.6936,59.7563,59.6544,59.7563,1120.0
2016-03-28 14:45:00,76.26,76.26,76.26,76.26,1600.0,59.7563,59.7563,59.7563,59.7563,1600.0
2016-03-28 14:50:00,76.26,76.26,76.18,76.26,2700.0,59.7563,59.7563,59.6936,59.7563,2700.0
2016-03-28 14:55:00,76.24,76.26,76.19,76.26,1500.0,59.7406,59.7563,59.7014,59.7563,1500.0
2016-03-28 15:00:00,76.26,76.26,76.21,76.21,1300.0,59.7563,59.7563,59.7171,59.7171,1300.0
2016-03-28 15:05:00,76.26,76.26,76.21,76.26,2600.0,59.7563,59.7563,59.7171,59.7563,2600.0
2016-03-28 15:10:00,76.26,76.26,76.23,76.23,3559.0,59.7563,59.7563,59.7328,59.7328,3559.0
2016-03-28 15:15:00,76.26,76.29,76.26,76.29,1630.0,59.7563,59.7798,59.7563,59.7798,1630.0
2016-03-28 15:20:00,76.31,76.4,76.31,76.34,1900.0,59.7955,59.866,59.7955,59.819,1900.0
2016-03-28 15:25:00,76.29,76.29,76.24,76.29,800.0,59.7798,59.7798,59.7406,59.7798,800.0
2016-03-28 15:30:00,76.31,76.35,76.29,76.29,1300.0,59.7955,59.8268,59.7798,59.7798,1300.0
2016-03-28 15:35:00,76.32,76.34,76.28,76.33,1600.0,59.8033,59.819,59.772,59.8111,1600.0
2016-03-28 15:40:00,76.42,76.49,76.42,76.45,1400.0,59.8817,59.9365,59.8817,59.9052,1400.0
2016-03-28 15:45:00,76.3,76.3,76.13,76.26,1000.0,59.7876,59.7876,59.6544,59.7563,1000.0
2016-03-28 15:50:00,76.24,76.28,76.16,76.28,2841.0,59.7406,59.772,59.6779,59.772,2841.0
2016-03-28 15:55:00,76.38,76.66,76.38,76.49,3813.0,59.8503,60.0697,59.8503,59.9365,3813.0
2016-03-29 09:30:00,75.86,75.9,75.84,75.84,300.0,59.4429,59.4742,59.4272,59.4272,300.0
2016-03-29 09:35:00,75.6,75.6,75.36,75.54,1895.0,59.2391,59.2391,59.0511,59.1921,1895.0
2016-03-29 09:40:00,75.91,75.91,75.69,75.69,200.0,59.482,59.482,59.3096,59.3096,200.0
2016-03-29 09:45:00,75.63,75.68,75.63,75.68,1200.0,59.2626,59.3018,59.2626,59.3018,1200.0
2016-03-29 09:50:00,76.09,76.11,76.09,76.11,200.0,59.6231,59.6388,59.6231,59.6388,200.0
2016-03-29 09:55:00,76.3,76.4,76.22,76.22,690.0,59.7876,59.866,59.7249,59.7249,690.0
2016-03-29 10:00:00,76.59,76.59,76.54,76.54,300.0,60.0149,60.0149,59.9757,59.9757,300.0
2016-03-29 10:05:00,76.5,76.5,76.41,76.41,200.0,59.9444,59.9444,59.8738,59.8738,200.0
2016-03-29 10:10:00,76.42,76.42,76.42,76.42,100.0,59.8817,59.8817,59.8817,59.8817,100.0
2016-03-29 10:15:00,76.42,76.42,76.42,76.42,0.0,59.8817,59.8817,59.8817,59.8817,0.0
2016-03-29 10:20:00,76.4,76.4,76.4,76.4,100.0,59.866,59.866,59.866,59.866,100.0
2016-03-29 10:25:00,76.42,76.44,76.41,76.41,400.0,59.8817,59.8973,59.8738,59.8738,400.0
2016-03-29 10:30:00,76.15,76.15,76.15,76.15,100.0,59.6701,59.6701,59.6701,59.6701,100.0
2016-03-29 10:35:00,76.26,76.26,76.19,76.19,300.0,59.7563,59.7563,59.7014,59.7014,300.0
2016-03-29 10:40:00,76.07,76.12,76.02,76.02,500.0,59.6074,59.6466,59.5682,59.5682,500.0
2016-03-29 10:45:00,76.02,76.02,76.02,76.02,0.0,59.5682,59.5682,59.5682,59.5682,0.0
2016-03-29 10:50:00,76.18,76.38,76.17,76.33,800.0,59.6936,59.8503,59.6858,59.8111,800.0
2016-03-29 10:55:00,76.35,76.35,76.3,76.3,300.0,59.8268,59.8268,59.7876,59.7876,300.0
2016-03-29 11:00:00,76.3,76.3,76.3,76.3,0.0,59.7876,59.7876,59.7876,59.7876,0.0
2016-03-29 11:05:00,76.28,76.47,76.28,76.47,300.0,59.772,59.9208,59.772,59.9208,300.0
2016-03-29 11:10:00,76.53,76.53,76.53,76.53,100.0,59.9679,59.9679,59.9679,59.9679,100.0
2016-03-29 11:15:00,76.59,76.64,76.48,76.64,500.0,60.0149,60.0541,59.9287,60.0541,500.0
2016-03-29 11:20:00,76.68,76.85,76.68,76.81,400.0,60.0854,60.2186,60.0854,60.1873,400.0
2016-03-29 11:25:00,76.78,76.88,76.78,76.86,300.0,60.1638,60.2421,60.1638,60.2264,300.0
2016-03-29 11:30:00,76.83,77.0,76.83,77.0,900.0,60.2029,60.3361,60.2029,60.3361,900.0
2016-03-29 11:35:00,77.28,77.29,77.21,77.26,900.0,60.5556,60.5634,60.5007,60.5399,900.0
2016-03-29 11:40:00,77.36,77.36,77.31,77.31,300.0,60.6182,60.6182,60.5791,60.5791,300.0
2016-03-29 11:45:00,77.35,77.39,77.35,77.39,200.0,60.6104,60.6417,60.6104,60.6417,200.0
2016-03-29 11:50:00,77.37,77.37,77.18,77.22,500.0,60.6261,60.6261,60.4772,60.5085,500.0
2016-03-29 11:55:00,77.12,77.13,77.07,77.07,400.0,60.4302,60.438,60.391,60.391,400.0
2016-03-29 12:00:00,77.07,77.07,77.07,77.07,100.0,60.391,60.391,60.391,60.391,100.0
2016-03-29 12:05:00,76.99,76.99,76.82,76.84,800.0,60.3283,60.3283,60.1951,60.2108,800.0
2016-03-29 12:10:00,76.79,76.85,76.78,76.79,400.0,60.1716,60.2186,60.1638,60.1716,400.0
2016-03-29 12:15:00,76.75,76.84,76.75,76.84,900.0,60.1403,60.2108,60.1403,60.2108,900.0
2016-03-29 12:20:00,77.22,77.22,77.0,77.0,1100.0,60.5085,60.5085,60.3361,60.3361,1100.0
2016-03-29 12:25:00,76.97,77.09,76.97,77.09,1800.0,60.3126,60.4067,60.3126,60.4067,1800.0
2016-03-29 12:30:00,77.1,77.1,76.98,76.98,400.0,60.4145,60.4145,60.3205,60.3205,400.0
2016-03-29 12:35:00,76.99,76.99,76.82,76.82,1000.0,60.3283,60.3283,60.1951,60.1951,1000.0
2016-03-29 12:40:00,76.96,77.03,76.96,77.03,300.0,60.3048,60.3597,60.3048,60.3597,300.0
2016-03-29 12:45:00,76.98,77.1,76.98,77.06,600.0,60.3205,60.4145,60.3205,60.3832,600.0
2016-03-29 12:50:00,77.12,77.12,77.07,77.12,500.0,60.4302,60.4302,60.391,60.4302,500.0
2016-03-29 12:55:00,76.98,76.98,76.88,76.88,300.0,60.3205,60.3205,60.2421,60.2421,300.0
2016-03-29 13:00:00,76.81,76.81,76.73,76.73,300.0,60.1873,60.1873,60.1246,60.1246,300.0
2016-03-29 13:05:00,76.67,76.67,76.67,76.67,100.0,60.0776,60.0776,60.0776,60.0776,100.0
2016-03-29 13:10:00,76.71,76.71,76.61,76.61,300.0,60.1089,60.1089,60.0305,60.0305,300.0
2016-03-29 13:15:00,76.61,76.61,76.61,76.61,0.0,60.0305,60.0305,60.0305,60.0305,0.0
2016-03-29 13:20:00,76.75,76.78,76.68,76.68,600.0,60.1403,60.1638,60.0854,60.0854,600.0
2016-03-29 13:25:00,76.7,76.72,76.7,76.72,200.0,60.1011,60.1167,60.1011,60.1167,200.0
2016-03-29 13:30:00,76.72,76.72,76.72,76.72,0.0,60.1167,60.1167,60.1167,60.1167,0.0
2016-03-29 13:35:00,76.84,76.84,76.84,76.84,100.0,60.2108,60.2108,60.2108,60.2108,100.0
2016-03-29 13:40:00,76.84,76.84,76.84,76.84,0.0,60.2108,60.2108,60.2108,60.2108,0.0
2016-03-29 13:45:00,76.95,76.95,76.95,76.95,100.0,60.297,60.297,60.297,60.297,100.0
2016-03-29 13:50:00,76.95,76.96,76.95,76.96,200.0,60.297,60.3048,60.297,60.3048,200.0
2016-03-29 13:55:00,77.12,77.12,77.0,77.0,500.0,60.4302,60.4302,60.3361,60.3361,500.0
2016-03-29 14:00:00,77.07,77.2,77.06,77.12,1300.0,60.391,60.4929,60.3832,60.4302,1300.0
2016-03-29 14:05:00,77.17,77.18,77.01,77.1,500.0,60.4694,60.4772,60.344,60.4145,500.0
2016-03-29 14:10:00,77.26,77.33,77.18,77.21,1100.0,60.5399,60.5947,60.4772,60.5007,1100.0
2016-03-29 14:15:00,77.17,77.21,77.17,77.19,1000.0,60.4694,60.5007,60.4694,60.485,1000.0
2016-03-29 14:20:00,77.24,77.24,77.14,77.18,1900.0,60.5242,60.5242,60.4458,60.4772,1900.0
2016-03-29 14:25:00,77.19,77.27,77.14,77.2,900.0,60.485,60.5477,60.4458,60.4929,900.0
2016-03-29 14:30:00,77.2,77.2,77.2,77.2,0.0,60.4929,60.4929,60.4929,60.4929,0.0
2016-03-29 14:35:00,77.12,77.2,77.12,77.2,300.0,60.4302,60.4929,60.4302,60.4929,300.0
2016-03-29 14:40:00,77.2,77.2,77.1,77.1,580.0,60.4929,60.4929,60.4145,60.4145,580.0
2016-03-29 14:45:00,77.17,77.19,77.14,77.14,500.0,60.4694,60.485,60.4458,60.4458,500.0
2016-03-29 14:50:00,77.18,77.34,77.18,77.23,900.0,60.4772,60.6026,60.4772,60.5164,900.0
2016-03-29 14:55:00,77.21,77.3,77.21,77.28,1100.0,60.5007,60.5712,60.5007,60.5556,1100.0
2016-03-29 15:00:00,77.27,77.28,77.13,77.16,1300.0,60.5477,60.5556,60.438,60.4615,1300.0
2016-03-29 15:05:00,77.18,77.34,77.14,77.34,500.0,60.4772,60.6026,60.4458,60.6026,500.0
2016-03-29 15:10:00,77.27,77.3,77.21,77.3,900.0,60.5477,60.5712,60.5007,60.5712,900.0
2016-03-29 15:15:00,77.43,77.43,77.32,77.36,800.0,60.6731,60.6731,60.5869,60.6182,800.0
2016-03-29 15:20:00,77.39,77.51,77.36,77.49,1700.0,60.6417,60.7358,60.6182,60.7201,1700.0
2016-03-29 15:25:00,77.57,77.66,77.57,77.61,500.0,60.7828,60.8533,60.7828,60.8141,500.0
2016-03-29 15:30:00,77.57,77.57,77.49,77.49,900.0,60.7828,60.7828,60.7201,60.7201,900.0
2016-03-29 15:35:00,77.42,77.42,77.3,77.32,549.0,60.6653,60.6653,60.5712,60.5869,549.0
2016-03-29 15:40:00,77.3,77.34,77.19,77.19,1900.0,60.5712,60.6026,60.485,60.485,1900.0
2016-03-29 15:45:00,77.19,77.19,77.14,77.19,1266.0,60.485,60.485,60.4458,60.485,1266.0
2016-03-29 15:50:00,77.23,77.29,77.21,77.24,3500.0,60.5164,60.5634,60.5007,60.5242,3500.0
2016-03-29 15:55:00,77.23,77.24,77.07,77.12,2500.0,60.5164,60.5242,60.391,60.4302,2500.0
2016-03-30 09:30:00,78.21,78.21,77.26,77.26,2200.0,61.2843,61.2843,60.5399,60.5399,2200.0
2016-03-30 09:35:00,77.27,77.4,77.27,77.4,400.0,60.5477,60.6496,60.5477,60.6496,400.0
2016-03-30 09:40:00,77.44,77.44,77.32,77.33,700.0,60.6809,60.6809,60.5869,60.5947,700.0
2016-03-30 09:45:00,77.32,77.36,77.29,77.36,913.0,60.5869,60.6182,60.5634,60.6182,913.0
2016-03-30 09:50:00,77.16,77.23,77.01,77.01,1600.0,60.4615,60.5164,60.344,60.344,1600.0
2016-03-30 09:55:00,76.98,77.33,76.98,77.15,2300.0,60.3205,60.5947,60.3205,60.4537,2300.0
2016-03-30 10:00:00,77.24,77.37,77.14,77.14,800.0,60.5242,60.6261,60.4458,60.4458,800.0
2016-03-30 10:05:00,77.19,77.19,77.06,77.06,400.0,60.485,60.485,60.3832,60.3832,400.0
2016-03-30 10:10:00,76.89,76.98,76.89,76.89,800.0,60.25,60.3205,60.25,60.25,800.0
2016-03-30 10:15:00,77.02,77.04,77.0,77.0,400.0,60.3518,60.3675,60.3361,60.3361,400.0
2016-03-30 10:20:00,76.97,76.97,76.73,76.87,2100.0,60.3126,60.3126,60.1246,60.2343,2100.0
2016-03-30 10:25:00,76.93,76.97,76.87,76.97,1000.0,60.2813,60.3126,60.2343,60.3126,1000.0
2016-03-30 10:30:00,77.02,77.45,77.02,77.45,1100.0,60.3518,60.6888,60.3518,60.6888,1100.0
2016-03-30 10:35:00,77.65,77.71,77.61,77.63,1300.0,60.8455,60.8925,60.8141,60.8298,1300.0
2016-03-30 10:40:00,77.64,77.88,77.64,77.85,1300.0,60.8376,61.0257,60.8376,61.0022,1300.0
2016-03-30 10:45:00,78.0,78.0,77.8,77.8,600.0,61.1197,61.1197,60.963,60.963,600.0
2016-03-30 10:50:00,78.0,78.17,77.93,78.17,800.0,61.1197,61.2529,61.0649,61.2529,800.0
2016-03-30 10:55:00,78.1,78.13,78.09,78.13,300.0,61.1981,61.2216,61.1903,61.2216,300.0
2016-03-30 11:00:00,78.33,78.42,78.26,78.42,1870.0,61.3783,61.4488,61.3235,61.4488,1870.0
2016-03-30 11:05:00,78.34,78.35,78.23,78.35,800.0,61.3862,61.394,61.3,61.394,800.0
2016-03-30 11:10:00,78.42,78.45,78.36,78.36,1300.0,61.4488,61.4723,61.4018,61.4018,1300.0
2016-03-30 11:15:00,78.32,78.42,78.22,78.22,1900.0,61.3705,61.4488,61.2921,61.2921,1900.0
2016-03-30 11:20:00,78.11,78.28,78.07,78.11,2500.0,61.2059,61.3391,61.1746,61.2059,2500.0
2016-03-30 11:25:00,78.07,78.09,77.89,78.0,1900.0,61.1746,61.1903,61.0335,61.1197,1900.0
2016-03-30 11:30:00,77.96,78.08,77.96,78.02,1000.0,61.0884,61.1824,61.0884,61.1354,1000.0
2016-03-30 11:35:00,78.05,78.05,77.98,78.0,600.0,61.1589,61.1589,61.1041,61.1197,600.0
2016-03-30 11:40:00,78.0,78.0,78.0,78.0,0.0,61.1197,61.1197,61.1197,61.1197,0.0
2016-03-30 11:45:00,78.13,78.42,78.11,78.42,600.0,61.2216,61.4488,61.2059,61.4488,600.0
2016-03-30 11:50:00,78.39,78.42,78.35,78.35,500.0,61.4253,61.4488,61.394,61.394,500.0
2016-03-30 11:55:00,78.27,78.48,78.27,78.41,1100.0,61.3313,61.4959,61.3313,61.441,1100.0
2016-03-30 12:00:00,78.42,78.42,78.33,78.33,600.0,61.4488,61.4488,61.3783,61.3783,600.0
2016-03-30 12:05:00,78.32,78.45,78.32,78.45,700.0,61.3705,61.4723,61.3705,61.4723,700.0
2016-03-30 12:10:00,78.42,78.42,78.41,78.41,419.0,61.4488,61.4488,61.441,61.441,419.0
2016-03-30 12:15:00,78.56,78.58,78.53,78.53,700.0,61.5585,61.5742,61.535,61.535,700.0
2016-03-30 12:20:00,78.57,78.57,78.41,78.41,700.0,61.5664,61.5664,61.441,61.441,700.0
2016-03-30 12:25:00,78.4,78.4,78.39,78.39,950.0,61.4332,61.4332,61.4253,61.4253,950.0
2016-03-30 12:30:00,78.43,78.59,78.42,78.59,400.0,61.4567,61.582,61.4488,61.582,400.0
2016-03-30 12:35:00,78.52,78.52,78.42,78.42,800.0,61.5272,61.5272,61.4488,61.4488,800.0
2016-03-30 12:40:00,78.41,78.41,78.4,78.4,600.0,61.441,61.441,61.4332,61.4332,600.0
2016-03-30 12:45:00,78.46,78.48,78.4,78.44,1300.0,61.4802,61.4959,61.4332,61.4645,1300.0
2016-03-30 12:50:00,78.45,78.46,78.4,78.4,700.0,61.4723,61.4802,61.4332,61.4332,700.0
2016-03-30 12:55:00,78.42,78.44,78.35,78.35,800.0,61.4488,61.4645,61.394,61.394,800.0
2016-03-30 13:00:00,78.34,78.37,78.28,78.28,800.0,61.3862,61.4097,61.3391,61.3391,800.0
2016-03-30 13:05:00,78.21,78.29,78.21,78.29,500.0,61.2843,61.347,61.2843,61.347,500.0
2016-03-30 13:10:00,78.37,78.37,78.21,78.31,1000.0,61.4097,61.4097,61.2843,61.3626,1000.0
2016-03-30 13:15:00,78.32,78.47,78.32,78.45,700.0,61.3705,61.488,61.3705,61.4723,700.0
2016-03-30 13:20:00,78.42,78.46,78.41,78.41,700.0,61.4488,61.4802,61.441,61.441,700.0
2016-03-30 13:25:00,78.44,78.51,78.42,78.49,900.0,61.4645,61.5194,61.4488,61.5037,900.0
2016-03-30 13:30:00,78.49,78.49,78.33,78.35,1400.0,61.5037,61.5037,61.3783,61.394,1400.0
2016-03-30 13:35:00,78.42,78.42,78.33,78.34,900.0,61.4488,61.4488,61.3783,61.3862,900.0
2016-03-30 13:40:00,78.35,78.47,78.35,78.46,900.0,61.394,61.488,61.394,61.4802,900.0
2016-03-30 13:45:00,78.56,78.86,78.56,78.86,600.0,61.5585,61.7936,61.5585,61.7936,600.0
2016-03-30 13:50:00,78.91,79.0,78.75,78.75,2000.0,61.8328,61.9033,61.7074,61.7074,2000.0
2016-03-30 13:55:00,78.8,78.8,78.68,78.78,1600.0,61.7466,61.7466,61.6526,61.7309,1600.0
2016-03-30 14:00:00,78.75,78.95,78.75,78.9,1900.0,61.7074,61.8641,61.7074,61.825,1900.0
2016-03-30 14:05:00,78.93,78.95,78.85,78.94,5489.0,61.8485,61.8641,61.7858,61.8563,5489.0
2016-03-30 14:10:00,78.88,79.05,78.88,78.99,2300.0,61.8093,61.9425,61.8093,61.8955,2300.0
2016-03-30 14:15:00,78.91,79.22,78.91,79.22,2300.0,61.8328,62.0757,61.8328,62.0757,2300.0
2016-03-30 14:20:00,79.21,79.28,79.21,79.24,600.0,62.0679,62.1227,62.0679,62.0914,600.0
2016-03-30 14:25:00,79.21,79.32,79.16,79.32,1000.0,62.0679,62.1541,62.0287,62.1541,1000.0
2016-03-30 14:30:00,79.37,79.37,79.21,79.21,800.0,62.1932,62.1932,62.0679,62.0679,800.0
2016-03-30 14:35:00,79.32,79.38,79.28,79.38,700.0,62.1541,62.2011,62.1227,62.2011,700.0
2016-03-30 14:40:00,79.45,79.45,79.32,79.39,1664.0,62.2559,62.2559,62.1541,62.2089,1664.0
2016-03-30 14:45:00,79.4,79.43,79.33,79.34,1141.0,62.2168,62.2403,62.1619,62.1697,1141.0
2016-03-30 14:50:00,79.36,79.52,79.36,79.49,1000.0,62.1854,62.3108,62.1854,62.2873,1000.0
2016-03-30 14:55:00,79.49,79.49,79.45,79.47,1000.0,62.2873,62.2873,62.2559,62.2716,1000.0
2016-03-30 15:00:00,79.48,79.56,79.46,79.5,900.0,62.2794,62.3421,62.2638,62.2951,900.0
2016-03-30 15:05:00,79.49,79.5,79.39,79.39,2354.0,62.2873,62.2951,62.2089,62.2089,2354.0
2016-03-30 15:10:00,79.45,79.45,79.31,79.39,1500.0,62.2559,62.2559,62.1462,62.2089,1500.0
2016-03-30 15:15:00,79.39,79.49,79.37,79.42,1500.0,62.2089,62.2873,62.1932,62.2324,1500.0
2016-03-30 15:20:00,79.44,79.44,79.26,79.29,2000.0,62.2481,62.2481,62.1071,62.1306,2000.0
2016-03-30 15:25:00,79.29,79.46,79.29,79.44,1800.0,62.1306,62.2638,62.1306,62.2481,1800.0
2016-03-30 15:30:00,79.44,79.44,79.35,79.39,3549.0,62.2481,62.2481,62.1776,62.2089,3549.0
2016-03-30 15:35:00,79.47,79.47,79.39,79.46,1417.0,62.2716,62.2716,62.2089,62.2638,1417.0
2016-03-30 15:40:00,79.44,79.48,79.36,79.43,4100.0,62.2481,62.2794,62.1854,62.2403,4100.0
2016-03-30 15:45:00,79.46,79.46,79.29,79.44,4800.0,62.2638,62.2638,62.1306,62.2481,4800.0
2016-03-30 15:50:00,79.42,79.42,79.1,79.11,3500.0,62.2324,62.2324,61.9817,61.9895,3500.0
2016-03-30 15:55:00,79.13,79.15,78.99,79.0,14098.0,62.0052,62.0209,61.8955,61.9033,14098.0
2016-03-31 09:30:00,78.84,78.84,78.84,78.84,100.0,61.7779,61.7779,61.7779,61.7779,100.0
2016-03-31 09:35:00,79.39,79.39,78.77,78.9,600.0,62.2089,62.2089,61.7231,61.825,600.0
2016-03-31 09:40:00,79.02,79.02,78.49,78.63,800.0,61.919,61.919,61.5037,61.6134,800.0
2016-03-31 09:45:00,78.94,79.0,78.78,79.0,800.0,61.8563,61.9033,61.7309,61.9033,800.0
2016-03-31 09:50:00,79.05,79.05,78.9,78.9,700.0,61.9425,61.9425,61.825,61.825,700.0
2016-03-31 09:55:00,78.86,78.86,78.82,78.82,200.0,61.7936,61.7936,61.7623,61.7623,200.0
2016-03-31 10:00:00,78.73,78.89,78.66,78.66,700.0,61.6918,61.8171,61.6369,61.6369,700.0
2016-03-31 10:05:00,78.68,78.68,78.33,78.33,900.0,61.6526,61.6526,61.3783,61.3783,900.0
2016-03-31 10:10:00,78.3,78.37,78.12,78.35,700.0,61.3548,61.4097,61.2138,61.394,700.0
2016-03-31 10:15:00,78.31,78.31,77.98,77.98,1460.0,61.3626,61.3626,61.1041,61.1041,1460.0
2016-03-31 10:20:00,78.04,78.06,77.85,77.96,2300.0,61.1511,61.1667,61.0022,61.0884,2300.0
2016-03-31 10:25:00,77.98,78.04,77.91,77.95,1300.0,61.1041,61.1511,61.0492,61.0806,1300.0
2016-03-31 10:30:00,77.88,77.88,77.73,77.8,800.0,61.0257,61.0257,60.9082,60.963,800.0
2016-03-31 10:35:00,77.74,78.22,77.74,78.1,2826.0,60.916,61.2921,60.916,61.1981,2826.0
2016-03-31 10:40:00,78.02,78.43,77.93,78.35,1583.0,61.1354,61.4567,61.0649,61.394,1583.0
2016-03-31 10:45:00,78.26,78.26,77.95,77.95,1700.0,61.3235,61.3235,61.0806,61.0806,1700.0
2016-03-31 10:50:00,77.95,78.05,77.95,78.0,1300.0,61.0806,61.1589,61.0806,61.1197,1300.0
2016-03-31 10:55:00,77.83,77.83,77.78,77.8,2000.0,60.9865,60.9865,60.9473,60.963,2000.0
2016-03-31 11:00:00,77.63,77.72,77.63,77.67,600.0,60.8298,60.9003,60.8298,60.8612,600.0
2016-03-31 11:05:00,77.61,77.66,77.58,77.58,400.0,60.8141,60.8533,60.7906,60.7906,400.0
2016-03-31 11:10:00,77.59,77.67,77.59,77.67,300.0,60.7985,60.8612,60.7985,60.8612,300.0
2016-03-31 11:15:00,77.77,77.77,77.66,77.66,500.0,60.9395,60.9395,60.8533,60.8533,500.0
2016-03-31 11:20:00,77.72,77.75,77.7,77.7,600.0,60.9003,60.9238,60.8847,60.8847,600.0
2016-03-31 11:25:00,77.57,77.62,77.54,77.62,600.0,60.7828,60.822,60.7593,60.822,600.0
2016-03-31 11:30:00,77.55,77.68,77.51,77.67,1100.0,60.7671,60.869,60.7358,60.8612,1100.0
2016-03-31 11:35:00,77.66,77.76,77.66,77.76,1400.0,60.8533,60.9317,60.8533,60.9317,1400.0
2016-03-31 11:40:00,77.79,77.9,77.79,77.9,400.0,60.9552,61.0414,60.9552,61.0414,400.0
2016-03-31 11:45:00,77.92,77.92,77.8,77.8,600.0,61.057,61.057,60.963,60.963,600.0
2016-03-31 11:50:00,77.76,77.76,77.71,77.71,400.0,60.9317,60.9317,60.8925,60.8925,400.0
2016-03-31 11:55:00,77.76,77.81,77.76,77.81,300.0,60.9317,60.9709,60.9317,60.9709,300.0
2016-03-31 12:00:00,77.81,77.88,77.81,77.88,300.0,60.9709,61.0257,60.9709,61.0257,300.0
2016-03-31 12:05:00,77.88,77.88,77.82,77.86,500.0,61.0257,61.0257,60.9787,61.01,500.0
2016-03-31 12:10:00,77.71,77.71,77.71,77.71,597.0,60.8925,60.8925,60.8925,60.8925,597.0
2016-03-31 12:15:00,77.69,77.69,77.58,77.58,400.0,60.8768,60.8768,60.7906,60.7906,400.0
2016-03-31 12:20:00,77.47,77.48,77.46,77.48,300.0,60.7044,60.7123,60.6966,60.7123,300.0
2016-03-31 12:25:00,77.47,77.55,77.42,77.55,600.0,60.7044,60.7671,60.6653,60.7671,600.0
2016-03-31 12:30:00,77.62,77.62,77.54,77.54,4550.0,60.822,60.822,60.7593,60.7593,4550.0
2016-03-31 12:35:00,77.54,77.54,77.31,77.46,1500.0,60.7593,60.7593,60.5791,60.6966,1500.0
2016-03-31 12:40:00,77.61,77.61,77.47,77.47,321.0,60.8141,60.8141,60.7044,60.7044,321.0
2016-03-31 12:45:00,77.5,77.5,77.39,77.39,500.0,60.7279,60.7279,60.6417,60.6417,500.0
2016-03-31 12:50:00,77.22,77.35,77.22,77.35,500.0,60.5085,60.6104,60.5085,60.6104,500.0
2016-03-31 12:55:00,77.36,77.4,77.34,77.4,600.0,60.6182,60.6496,60.6026,60.6496,600.0
2016-03-31 13:00:00,77.37,77.37,77.14,77.14,700.0,60.6261,60.6261,60.4458,60.4458,700.0
2016-03-31 13:05:00,77.17,77.17,77.06,77.06,500.0,60.4694,60.4694,60.3832,60.3832,500.0
2016-03-31 13:10:00,77.15,77.15,77.15,77.15,100.0,60.4537,60.4537,60.4537,60.4537,100.0
2016-03-31 13:15:00,77.22,77.22,77.22,77.22,100.0,60.5085,60.5085,60.5085,60.5085,100.0
2016-03-31 13:20:00,77.22,77.38,77.22,77.38,300.0,60.5085,60.6339,60.5085,60.6339,300.0
2016-03-31 13:25:00,77.34,77.35,77.25,77.25,2046.0,60.6026,60.6104,60.532,60.532,2046.0
2016-03-31 13:30:00,77.21,77.25,77.21,77.23,300.0,60.5007,60.532,60.5007,60.5164,300.0
2016-03-31 13:35:00,77.31,77.37,77.31,77.31,1000.0,60.5791,60.6261,60.5791,60.5791,1000.0
2016-03-31 13:40:00,77.27,77.43,77.27,77.43,1100.0,60.5477,60.6731,60.5477,60.6731,1100.0
2016-03-31 13:45:00,77.47,77.47,77.44,77.46,300.0,60.7044,60.7044,60.6809,60.6966,300.0
2016-03-31 13:50:00,77.5,77.5,77.5,77.5,100.0,60.7279,60.7279,60.7279,60.7279,100.0
2016-03-31 13:55:00,77.49,77.52,77.45,77.52,500.0,60.7201,60.7436,60.6888,60.7436,500.0
2016-03-31 14:00:00,77.52,77.55,77.45,77.45,2300.0,60.7436,60.7671,60.6888,60.6888,2300.0
2016-03-31 14:05:00,77.46,77.5,77.46,77.5,400.0,60.6966,60.7279,60.6966,60.7279,400.0
2016-03-31 14:10:00,77.51,77.57,77.51,77.57,200.0,60.7358,60.7828,60.7358,60.7828,200.0
2016-03-31 14:15:00,77.6,77.65,77.58,77.65,600.0,60.8063,60.8455,60.7906,60.8455,600.0
2016-03-31 14:20:00,77.65,77.65,77.65,77.65,0.0,60.8455,60.8455,60.8455,60.8455,0.0
2016-03-31 14:25:00,77.38,77.42,77.37,77.37,800.0,60.6339,60.6653,60.6261,60.6261,800.0
2016-03-31 14:30:00,77.39,77.42,77.39,77.39,300.0,60.6417,60.6653,60.6417,60.6417,300.0
2016-03-31 14:35:00,77.41,77.44,77.37,77.43,800.0,60.6574,60.6809,60.6261,60.6731,800.0
2016-03-31 14:40:00,77.43,77.43,77.33,77.33,300.0,60.6731,60.6731,60.5947,60.5947,300.0
2016-03-31 14:45:00,77.22,77.22,77.17,77.21,700.0,60.5085,60.5085,60.4694,60.5007,700.0
2016-03-31 14:50:00,77.11,77.12,77.05,77.05,500.0,60.4223,60.4302,60.3753,60.3753,500.0
2016-03-31 14:55:00,77.04,77.11,77.04,77.11,1100.0,60.3675,60.4223,60.3675,60.4223,1100.0
2016-03-31 15:00:00,77.12,77.12,77.03,77.11,700.0,60.4302,60.4302,60.3597,60.4223,700.0
2016-03-31 15:05:00,77.15,77.15,77.09,77.09,200.0,60.4537,60.4537,60.4067,60.4067,200.0
2016-03-31 15:10:00,77.11,77.11,77.05,77.05,200.0,60.4223,60.4223,60.3753,60.3753,200.0
2016-03-31 15:15:00,77.2,77.2,77.08,77.08,3412.0,60.4929,60.4929,60.3988,60.3988,3412.0
2016-03-31 15:20:00,77.09,77.16,77.09,77.14,6761.0,60.4067,60.4615,60.4067,60.4458,6761.0
2016-03-31 15:25:00,77.12,77.19,77.12,77.12,963.0,60.4302,60.485,60.4302,60.4302,963.0
2016-03-31 15:30:00,77.13,77.27,77.13,77.18,1400.0,60.438,60.5477,60.438,60.4772,1400.0
2016-03-31 15:35:00,77.32,77.34,77.3,77.34,1300.0,60.5869,60.6026,60.5712,60.6026,1300.0
2016-03-31 15:40:00,77.32,77.32,77.17,77.19,1808.0,60.5869,60.5869,60.4694,60.485,1808.0
2016-03-31 15:45:00,77.21,77.22,77.13,77.15,3300.0,60.5007,60.5085,60.438,60.4537,3300.0
2016-03-31 15:50:00,77.15,77.26,77.15,77.16,5000.0,60.4537,60.5399,60.4537,60.4615,5000.0
2016-03-31 15:55:00,77.12,77.34,76.99,77.19,6000.0,60.4302,60.6026,60.3283,60.485,6000.0
2016-04-01 09:30:00,75.88,76.3,75.88,76.3,340.0,59.4585,59.7876,59.4585,59.7876,340.0
2016-04-01 09:35:00,76.2,76.58,76.02,76.53,800.0,59.7093,60.007,59.5682,59.9679,800.0
2016-04-01 09:40:00,76.53,76.63,76.25,76.63,1300.0,59.9679,60.0462,59.7485,60.0462,1300.0
2016-04-01 09:45:00,76.69,76.85,76.69,76.85,600.0,60.0932,60.2186,60.0932,60.2186,600.0
2016-04-01 09:50:00,76.82,76.82,76.0,76.0,1400.0,60.1951,60.1951,59.5526,59.5526,1400.0
2016-04-01 09:55:00,76.13,76.19,76.1,76.12,1000.0,59.6544,59.7014,59.6309,59.6466,1000.0
2016-04-01 10:00:00,76.06,76.06,75.74,75.74,3084.0,59.5996,59.5996,59.3488,59.3488,3084.0
2016-04-01 10:05:00,75.78,76.3,75.78,76.01,1400.0,59.3802,59.7876,59.3802,59.5604,1400.0
2016-04-01 10:10:00,76.15,76.27,76.15,76.15,1300.0,59.6701,59.7641,59.6701,59.6701,1300.0
2016-04-01 10:15:00,76.1,76.12,75.62,75.69,2100.0,59.6309,59.6466,59.2548,59.3096,2100.0
2016-04-01 10:20:00,75.72,75.75,75.63,75.68,700.0,59.3332,59.3567,59.2626,59.3018,700.0
2016-04-01 10:25:00,75.65,75.65,75.39,75.39,900.0,59.2783,59.2783,59.0746,59.0746,900.0
2016-04-01 10:30:00,75.39,75.56,75.39,75.56,1000.0,59.0746,59.2078,59.0746,59.2078,1000.0
2016-04-01 10:35:00,75.67,75.88,75.66,75.88,1868.0,59.294,59.4585,59.2861,59.4585,1868.0
2016-04-01 10:40:00,75.98,76.01,75.95,76.01,500.0,59.5369,59.5604,59.5134,59.5604,500.0
2016-04-01 10:45:00,75.87,75.96,75.87,75.9,600.0,59.4507,59.5212,59.4507,59.4742,600.0
2016-04-01 10:50:00,76.09,76.15,76.07,76.07,300.0,59.6231,59.6701,59.6074,59.6074,300.0
2016-04-01 10:55:00,76.08,76.55,76.08,76.55,3300.0,59.6152,59.9835,59.6152,59.9835,3300.0
2016-04-01 11:00:00,76.49,76.56,76.38,76.38,1000.0,59.9365,59.9914,59.8503,59.8503,1000.0
2016-04-01 11:05:00,76.42,76.57,76.34,76.41,1200.0,59.8817,59.9992,59.819,59.8738,1200.0
2016-04-01 11:10:00,76.35,76.39,76.14,76.14,1703.0,59.8268,59.8582,59.6623,59.6623,1703.0
2016-04-01 11:15:00,76.07,76.09,76.07,76.08,300.0,59.6074,59.6231,59.6074,59.6152,300.0
2016-04-01 11:20:00,76.11,76.16,76.03,76.08,2200.0,59.6388,59.6779,59.5761,59.6152,2200.0
2016-04-01 11:25:00,76.03,76.11,75.95,76.1,900.0,59.5761,59.6388,59.5134,59.6309,900.0
2016-04-01 11:30:00,76.12,76.3,76.1,76.3,900.0,59.6466,59.7876,59.6309,59.7876,900.0
2016-04-01 11:35:00,76.33,76.34,76.25,76.26,600.0,59.8111,59.819,59.7485,59.7563,600.0
2016-04-01 11:40:00,76.25,76.36,76.25,76.33,500.0,59.7485,59.8347,59.7485,59.8111,500.0
2016-04-01 11:45:00,76.37,76.37,76.29,76.29,700.0,59.8425,59.8425,59.7798,59.7798,700.0
2016-04-01 11:50:00,76.24,76.26,76.24,76.26,400.0,59.7406,59.7563,59.7406,59.7563,400.0
2016-04-01 11:55:00,76.4,76.46,76.36,76.46,300.0,59.866,59.913,59.8347,59.913,300.0
2016-04-01 12:00:00,76.58,76.62,76.53,76.57,900.0,60.007,60.0384,59.9679,59.9992,900.0
2016-04-01 12:05:00,76.52,76.57,76.52,76.57,300.0,59.96,59.9992,59.96,59.9992,300.0
2016-04-01 12:10:00,76.64,76.64,76.54,76.58,900.0,60.0541,60.0541,59.9757,60.007,900.0
2016-04-01 12:15:00,76.6,76.65,76.54,76.57,600.0,60.0227,60.0619,59.9757,59.9992,600.0
2016-04-01 12:20:00,76.56,76.56,76.46,76.46,500.0,59.9914,59.9914,59.913,59.913,500.0
2016-04-01 12:25:00,76.47,76.47,76.45,76.45,400.0,59.9208,59.9208,59.9052,59.9052,400.0
2016-04-01 12:30:00,76.4,76.4,76.29,76.29,400.0,59.866,59.866,59.7798,59.7798,400.0
2016-04-01 12:35:00,76.28,76.35,76.27,76.27,500.0,59.772,59.8268,59.7641,59.7641,500.0
2016-04-01 12:40:00,76.34,76.42,76.32,76.39,700.0,59.819,59.8817,59.8033,59.8582,700.0
2016-04-01 12:45:00,76.38,76.38,76.38,76.38,100.0,59.8503,59.8503,59.8503,59.8503,100.0
2016-04-01 12:50:00,76.38,76.4,76.29,76.4,800.0,59.8503,59.866,59.7798,59.866,800.0
2016-04-01 12:55:00,76.35,76.35,76.31,76.34,500.0,59.8268,59.8268,59.7955,59.819,500.0
2016-04-01 13:00:00,76.31,76.36,76.3,76.31,600.0,59.7955,59.8347,59.7876,59.7955,600.0
2016-04-01 13:05:00,76.32,76.34,76.29,76.34,600.0,59.8033,59.819,59.7798,59.819,600.0
2016-04-01 13:10:00,76.31,76.38,76.3,76.38,900.0,59.7955,59.8503,59.7876,59.8503,900.0
2016-04-01 13:15:00,76.42,76.55,76.42,76.51,1200.0,59.8817,59.9835,59.8817,59.9522,1200.0
2016-04-01 13:20:00,76.52,76.6,76.52,76.6,600.0,59.96,60.0227,59.96,60.0227,600.0
2016-04-01 13:25:00,76.58,76.66,76.58,76.66,600.0,60.007,60.0697,60.007,60.0697,600.0
2016-04-01 13:30:00,76.72,76.72,76.68,76.71,700.0,60.1167,60.1167,60.0854,60.1089,700.0
2016-04-01 13:35:00,76.81,76.81,76.72,76.79,1149.0,60.1873,60.1873,60.1167,60.1716,1149.0
2016-04-01 13:40:00,76.77,76.77,76.71,76.74,1000.0,60.1559,60.1559,60.1089,60.1324,1000.0
2016-04-01 13:45:00,76.74,76.86,76.74,76.86,500.0,60.1324,60.2264,60.1324,60.2264,500.0
2016-04-01 13:50:00,76.93,77.14,76.93,77.14,990.0,60.2813,60.4458,60.2813,60.4458,990.0
2016-04-01 13:55:00,77.15,77.21,77.08,77.08,1826.0,60.4537,60.5007,60.3988,60.3988,1826.0
2016-04-01 14:00:00,77.05,77.06,76.97,76.98,900.0,60.3753,60.3832,60.3126,60.3205,900.0
2016-04-01 14:05:00,77.06,77.06,76.97,76.98,500.0,60.3832,60.3832,60.3126,60.3205,500.0
2016-04-01 14:10:00,77.0,77.08,77.0,77.05,1000.0,60.3361,60.3988,60.3361,60.3753,1000.0
2016-04-01 14:15:00,77.07,77.13,77.07,77.09,500.0,60.391,60.438,60.391,60.4067,500.0
2016-04-01 14:20:00,77.13,77.19,77.12,77.14,1100.0,60.438,60.485,60.4302,60.4458,1100.0
2016-04-01 14:25:00,77.13,77.13,76.92,76.94,1577.0,60.438,60.438,60.2735,60.2891,1577.0
2016-04-01 14:30:00,76.93,77.1,76.91,77.1,2700.0,60.2813,60.4145,60.2656,60.4145,2700.0
2016-04-01 14:35:00,77.13,77.32,77.13,77.32,1600.0,60.438,60.5869,60.438,60.5869,1600.0
2016-04-01 14:40:00,77.28,77.34,77.13,77.14,1800.0,60.5556,60.6026,60.438,60.4458,1800.0
2016-04-01 14:45:00,77.19,77.2,77.12,77.15,2200.0,60.485,60.4929,60.4302,60.4537,2200.0
2016-04-01 14:50:00,77.13,77.15,77.06,77.1,1300.0,60.438,60.4537,60.3832,60.4145,1300.0
2016-04-01 14:55:00,77.11,77.15,77.05,77.05,1100.0,60.4223,60.4537,60.3753,60.3753,1100.0
2016-04-01 15:00:00,77.04,77.09,77.02,77.06,2800.0,60.3675,60.4067,60.3518,60.3832,2800.0
2016-04-01 15:05:00,77.03,77.04,76.92,77.0,1500.0,60.3597,60.3675,60.2735,60.3361,1500.0
2016-04-01 15:10:00,76.97,77.07,76.94,76.94,1800.0,60.3126,60.391,60.2891,60.2891,1800.0
2016-04-01 15:15:00,76.94,77.06,76.94,77.06,1200.0,60.2891,60.3832,60.2891,60.3832,1200.0
2016-04-01 15:20:00,77.06,77.07,77.05,77.05,500.0,60.3832,60.391,60.3753,60.3753,500.0
2016-04-01 15:25:00,77.06,77.1,77.06,77.06,1600.0,60.3832,60.4145,60.3832,60.3832,1600.0
2016-04-01 15:30:00,77.11,77.29,77.11,77.28,3322.0,60.4223,60.5634,60.4223,60.5556,3322.0
2016-04-01 15:35:00,77.24,77.31,77.24,77.27,3300.0,60.5242,60.5791,60.5242,60.5477,3300.0
2016-04-01 15:40:00,77.26,77.26,77.1,77.13,2100.0,60.5399,60.5399,60.4145,60.438,2100.0
2016-04-01 15:45:00,77.14,77.2,77.05,77.19,3500.0,60.4458,60.4929,60.3753,60.485,3500.0
2016-04-01 15:50:00,77.17,77.17,76.95,76.95,4444.0,60.4694,60.4694,60.297,60.297,4444.0
2016-04-01 15:55:00,76.95,76.96,76.75,76.75,5000.0,60.297,60.3048,60.1403,60.1403,5000.0
2016-04-04 09:35:00,76.45,76.45,76.37,76.37,548.0,59.9052,59.9052,59.8425,59.8425,548.0
2016-04-04 09:40:00,77.35,77.52,77.35,77.52,600.0,60.6104,60.7436,60.6104,60.7436,600.0
2016-04-04 09:45:00,77.81,77.81,77.26,77.26,1200.0,60.9709,60.9709,60.5399,60.5399,1200.0
2016-04-04 09:50:00,77.23,77.23,76.88,76.88,700.0,60.5164,60.5164,60.2421,60.2421,700.0
2016-04-04 09:55:00,76.94,76.94,76.94,76.94,100.0,60.2891,60.2891,60.2891,60.2891,100.0
2016-04-04 10:00:00,76.74,76.74,76.74,76.74,200.0,60.1324,60.1324,60.1324,60.1324,200.0
2016-04-04 10:05:00,76.87,76.94,76.8,76.94,900.0,60.2343,60.2891,60.1794,60.2891,900.0
2016-04-04 10:10:00,76.86,76.86,76.68,76.68,300.0,60.2264,60.2264,60.0854,60.0854,300.0
2016-04-04 10:15:00,76.54,76.96,76.54,76.96,600.0,59.9757,60.3048,59.9757,60.3048,600.0
2016-04-04 10:20:00,76.97,77.09,76.93,76.93,500.0,60.3126,60.4067,60.2813,60.2813,500.0
2016-04-04 10:25:00,77.09,77.09,76.96,77.03,400.0,60.4067,60.4067,60.3048,60.3597,400.0
2016-04-04 10:30:00,77.02,77.28,77.02,77.24,1100.0,60.3518,60.5556,60.3518,60.5242,1100.0
2016-04-04 10:35:00,77.19,77.19,77.0,77.0,1100.0,60.485,60.485,60.3361,60.3361,1100.0
2016-04-04 10:40:00,77.12,77.45,77.12,77.44,734.0,60.4302,60.6888,60.4302,60.6809,734.0
2016-04-04 10:45:00,77.44,77.5,77.39,77.42,853.0,60.6809,60.7279,60.6417,60.6653,853.0
2016-04-04 10:50:00,77.35,77.43,77.3,77.3,1100.0,60.6104,60.6731,60.5712,60.5712,1100.0
2016-04-04 10:55:00,77.36,77.36,77.29,77.29,500.0,60.6182,60.6182,60.5634,60.5634,500.0
2016-04-04 11:00:00,77.31,77.31,77.19,77.25,900.0,60.5791,60.5791,60.485,60.532,900.0
2016-04-04 11:05:00,77.22,77.33,77.15,77.29,1100.0,60.5085,60.5947,60.4537,60.5634,1100.0
2016-04-04 11:10:00,77.21,77.39,77.18,77.28,900.0,60.5007,60.6417,60.4772,60.5556,900.0
2016-04-04 11:15:00,77.21,77.26,77.11,77.12,700.0,60.5007,60.5399,60.4223,60.4302,700.0
2016-04-04 11:20:00,76.85,76.86,76.84,76.84,700.0,60.2186,60.2264,60.2108,60.2108,700.0
2016-04-04 11:25:00,76.84,76.84,76.8,76.8,342.0,60.2108,60.2108,60.1794,60.1794,342.0
2016-04-04 11:30:00,76.8,76.8,76.66,76.66,900.0,60.1794,60.1794,60.0697,60.0697,900.0
2016-04-04 11:35:00,76.62,76.71,76.62,76.71,400.0,60.0384,60.1089,60.0384,60.1089,400.0
2016-04-04 11:40:00,76.72,76.78,76.64,76.64,695.0,60.1167,60.1638,60.0541,60.0541,695.0
2016-04-04 11:45:00,76.61,76.74,76.61,76.61,800.0,60.0305,60.1324,60.0305,60.0305,800.0
2016-04-04 11:50:00,76.53,76.57,76.53,76.57,901.0,59.9679,59.9992,59.9679,59.9992,901.0
2016-04-04 11:55:00,76.57,76.57,76.5,76.5,600.0,59.9992,59.9992,59.9444,59.9444,600.0
2016-04-04 12:00:00,76.51,76.61,76.44,76.61,855.0,59.9522,60.0305,59.8973,60.0305,855.0
2016-04-04 12:05:00,76.55,76.81,76.55,76.81,1100.0,59.9835,60.1873,59.9835,60.1873,1100.0
2016-04-04 12:10:00,76.84,76.94,76.84,76.9,600.0,60.2108,60.2891,60.2108,60.2578,600.0
2016-04-04 12:15:00,76.89,77.05,76.89,77.05,600.0,60.25,60.3753,60.25,60.3753,600.0
2016-04-04 12:20:00,77.07,77.1,77.07,77.1,400.0,60.391,60.4145,60.391,60.4145,400.0
2016-04-04 12:25:00,77.04,77.07,76.92,76.92,701.0,60.3675,60.391,60.2735,60.2735,701.0
2016-04-04 12:30:00,76.91,76.95,76.9,76.95,900.0,60.2656,60.297,60.2578,60.297,900.0
2016-04-04 12:35:00,76.93,77.01,76.87,76.88,1300.0,60.2813,60.344,60.2343,60.2421,1300.0
2016-04-04 12:40:00,76.75,76.79,76.75,76.79,500.0,60.1403,60.1716,60.1403,60.1716,500.0
2016-04-04 12:45:00,76.75,76.75,76.69,76.75,600.0,60.1403,60.1403,60.0932,60.1403,600.0
2016-04-04 12:50:00,76.51,76.52,76.42,76.42,300.0,59.9522,59.96,59.8817,59.8817,300.0
2016-04-04 12:55:00,76.42,76.5,76.42,76.5,1000.0,59.8817,59.9444,59.8817,59.9444,1000.0
2016-04-04 13:00:00,76.48,76.48,76.35,76.38,900.0,59.9287,59.9287,59.8268,59.8503,900.0
2016-04-04 13:05:00,76.4,76.44,76.36,76.44,500.0,59.866,59.8973,59.8347,59.8973,500.0
2016-04-04 13:10:00,76.35,76.35,76.25,76.26,700.0,59.8268,59.8268,59.7485,59.7563,700.0
2016-04-04 13:15:00,76.19,76.2,76.1,76.11,1000.0,59.7014,59.7093,59.6309,59.6388,1000.0
2016-04-04 13:20:00,76.15,76.15,75.87,75.92,2000.0,59.6701,59.6701,59.4507,59.4899,2000.0
2016-04-04 13:25:00,75.92,75.92,75.74,75.8,1500.0,59.4899,59.4899,59.3488,59.3958,1500.0
2016-04-04 13:30:00,75.73,75.74,75.73,75.74,500.0,59.341,59.3488,59.341,59.3488,500.0
2016-04-04 13:35:00,75.79,75.79,75.71,75.71,500.0,59.388,59.388,59.3253,59.3253,500.0
2016-04-04 13:40:00,75.69,75.79,75.69,75.72,1000.0,59.3096,59.388,59.3096,59.3332,1000.0
2016-04-04 13:45:00,75.78,75.83,75.78,75.83,500.0,59.3802,59.4194,59.3802,59.4194,500.0
2016-04-04 13:50:00,75.78,75.78,75.74,75.74,700.0,59.3802,59.3802,59.3488,59.3488,700.0
2016-04-04 13:55:00,75.7,75.7,75.67,75.67,200.0,59.3175,59.3175,59.294,59.294,200.0
2016-04-04 14:00:00,75.56,75.57,75.53,75.53,300.0,59.2078,59.2156,59.1843,59.1843,300.0
2016-04-04 14:05:00,75.5,75.65,75.5,75.61,800.0,59.1608,59.2783,59.1608,59.247,800.0
2016-04-04 14:10:00,75.61,75.68,75.61,75.62,600.0,59.247,59.3018,59.247,59.2548,600.0
2016-04-04 14:15:00,75.64,75.64,75.39,75.4,1558.0,59.2705,59.2705,59.0746,59.0824,1558.0
2016-04-04 14:20:00,75.35,75.35,75.22,75.24,1239.0,59.0432,59.0432,58.9414,58.957,1239.0
2016-04-04 14:25:00,75.09,75.1,74.94,75.05,2032.0,58.8395,58.8473,58.722,58.8082,2032.0
2016-04-04 14:30:00,75.05,75.16,75.05,75.12,900.0,58.8082,58.8943,58.8082,58.863,900.0
2016-04-04 14:35:00,75.06,75.12,75.04,75.1,1500.0,58.816,58.863,58.8003,58.8473,1500.0
2016-04-04 14:40:00,75.18,75.36,75.18,75.31,800.0,58.91,59.0511,58.91,59.0119,800.0
2016-04-04 14:45:00,75.3,75.41,75.3,75.41,600.0,59.0041,59.0902,59.0041,59.0902,600.0
2016-04-04 14:50:00,75.35,75.38,75.34,75.38,500.0,59.0432,59.0667,59.0354,59.0667,500.0
2016-04-04 14:55:00,75.35,75.41,75.35,75.35,600.0,59.0432,59.0902,59.0432,59.0432,600.0
2016-04-04 15:00:00,75.41,75.41,75.36,75.36,700.0,59.0902,59.0902,59.0511,59.0511,700.0
2016-04-04 15:05:00,75.44,75.44,75.41,75.41,400.0,59.1138,59.1138,59.0902,59.0902,400.0
2016-04-04 15:10:00,75.26,75.26,75.23,75.26,1100.0,58.9727,58.9727,58.9492,58.9727,1100.0
2016-04-04 15:15:00,75.26,75.29,75.23,75.26,600.0,58.9727,58.9962,58.9492,58.9727,600.0
2016-04-04 15:20:00,75.24,75.24,75.05,75.05,1600.0,58.957,58.957,58.8082,58.8082,1600.0
2016-04-04 15:25:00,74.96,75.03,74.9,74.91,1200.0,58.7376,58.7925,58.6906,58.6985,1200.0
2016-04-04 15:30:00,74.93,75.04,74.83,74.85,8100.0,58.7141,58.8003,58.6358,58.6514,8100.0
2016-04-04 15:35:00,74.83,74.85,74.67,74.67,3300.0,58.6358,58.6514,58.5104,58.5104,3300.0
2016-04-04 15:40:00,74.65,74.65,74.51,74.63,3298.0,58.4947,58.4947,58.385,58.479,3298.0
2016-04-04 15:45:00,74.62,74.68,74.55,74.68,2856.0,58.4712,58.5182,58.4164,58.5182,2856.0
2016-04-04 15:50:00,74.68,74.73,74.58,74.58,3227.0,58.5182,58.5574,58.4399,58.4399,3227.0
2016-04-04 15:55:00,74.57,74.58,74.44,74.44,3000.0,58.432,58.4399,58.3302,58.3302,3000.0
2016-04-05 09:30:00,73.95,74.09,73.79,73.96,900.0,57.9462,58.0559,57.8208,57.954,900.0
2016-04-05 09:35:00,74.04,74.51,74.03,74.05,1412.0,58.0167,58.385,58.0089,58.0246,1412.0
2016-04-05 09:40:00,74.11,74.11,73.87,74.06,1880.0,58.0716,58.0716,57.8835,58.0324,1880.0
2016-04-05 09:45:00,74.02,74.02,73.54,73.61,1950.0,58.0011,58.0011,57.6249,57.6798,1950.0
2016-04-05 09:50:00,73.64,73.64,73.58,73.58,200.0,57.7033,57.7033,57.6563,57.6563,200.0
2016-04-05 09:55:00,73.48,73.68,73.48,73.68,950.0,57.5779,57.7346,57.5779,57.7346,950.0
2016-04-05 10:00:00,73.65,73.71,73.59,73.68,1000.0,57.7111,57.7581,57.6641,57.7346,1000.0
2016-04-05 10:05:00,73.68,74.19,73.68,74.1,500.0,57.7346,58.1343,57.7346,58.0637,500.0
2016-04-05 10:10:00,74.21,74.27,74.12,74.24,600.0,58.1499,58.197,58.0794,58.1734,600.0
2016-04-05 10:15:00,74.21,74.44,74.21,74.44,400.0,58.1499,58.3302,58.1499,58.3302,400.0
2016-04-05 10:20:00,74.4,74.4,73.95,74.02,300.0,58.2988,58.2988,57.9462,58.0011,300.0
2016-04-05 10:25:00,73.99,74.04,73.86,73.95,1400.0,57.9776,58.0167,57.8757,57.9462,1400.0
2016-04-05 10:30:00,73.79,74.05,73.79,74.05,900.0,57.8208,58.0246,57.8208,58.0246,900.0
2016-04-05 10:35:00,73.9,73.9,73.69,73.82,900.0,57.907,57.907,57.7425,57.8443,900.0
2016-04-05 10:40:00,73.67,73.67,73.48,73.54,2419.0,57.7268,57.7268,57.5779,57.6249,2419.0
2016-04-05 10:45:00,73.47,73.6,73.47,73.58,1200.0,57.5701,57.672,57.5701,57.6563,1200.0
2016-04-05 10:50:00,73.55,73.68,73.53,73.68,900.0,57.6328,57.7346,57.6171,57.7346,900.0
2016-04-05 10:55:00,73.62,73.74,73.62,73.74,300.0,57.6876,57.7817,57.6876,57.7817,300.0
2016-04-05 11:00:00,73.79,73.84,73.74,73.79,1500.0,57.8208,57.86,57.7817,57.8208,1500.0
2016-04-05 11:05:00,73.79,73.79,73.69,73.75,400.0,57.8208,57.8208,57.7425,57.7895,400.0
2016-04-05 11:10:00,73.78,73.8,73.52,73.52,1200.0,57.813,57.8287,57.6093,57.6093,1200.0
2016-04-05 11:15:00,73.46,73.55,73.37,73.55,1500.0,57.5623,57.6328,57.4917,57.6328,1500.0
2016-04-05 11:20:00,73.73,73.73,73.7,73.73,400.0,57.7738,57.7738,57.7503,57.7738,400.0
2016-04-05 11:25:00,73.72,73.77,73.69,73.74,400.0,57.766,57.8052,57.7425,57.7817,400.0
2016-04-05 11:30:00,73.72,73.72,73.54,73.66,500.0,57.766,57.766,57.6249,57.719,500.0
2016-04-05 11:35:00,73.67,73.7,73.57,73.67,1100.0,57.7268,57.7503,57.6484,57.7268,1100.0
2016-04-05 11:40:00,73.59,73.59,73.55,73.57,300.0,57.6641,57.6641,57.6328,57.6484,300.0
2016-04-05 11:45:00,73.51,73.51,73.46,73.49,1344.0,57.6014,57.6014,57.5623,57.5858,1344.0
2016-04-05 11:50:00,73.5,73.69,73.5,73.69,1100.0,57.5936,57.7425,57.5936,57.7425,1100.0
2016-04-05 11:55:00,73.74,73.83,73.71,73.72,5041.0,57.7817,57.8522,57.7581,57.766,5041.0
2016-04-05 12:00:00,73.68,73.71,73.54,73.54,1100.0,57.7346,57.7581,57.6249,57.6249,1100.0
2016-04-05 12:05:00,73.53,73.54,73.47,73.49,1600.0,57.6171,57.6249,57.5701,57.5858,1600.0
2016-04-05 12:10:00,73.47,73.54,73.47,73.54,700.0,57.5701,57.6249,57.5701,57.6249,700.0
2016-04-05 12:15:00,73.51,73.51,73.39,73.4,500.0,57.6014,57.6014,57.5074,57.5152,500.0
2016-04-05 12:20:00,73.42,73.47,73.31,73.31,1000.0,57.5309,57.5701,57.4447,57.4447,1000.0
2016-04-05 12:25:00,73.37,73.37,73.28,73.28,700.0,57.4917,57.4917,57.4212,57.4212,700.0
2016-04-05 12:30:00,73.31,73.31,73.29,73.29,764.0,57.4447,57.4447,57.429,57.429,764.0
2016-04-05 12:35:00,73.28,73.32,73.14,73.32,1813.0,57.4212,57.4525,57.3115,57.4525,1813.0
2016-04-05 12:40:00,73.41,73.41,73.35,73.38,300.0,57.5231,57.5231,57.4761,57.4996,300.0
2016-04-05 12:45:00,73.47,73.55,73.47,73.49,300.0,57.5701,57.6328,57.5701,57.5858,300.0
2016-04-05 12:50:00,73.48,73.52,73.47,73.48,400.0,57.5779,57.6093,57.5701,57.5779,400.0
2016-04-05 12:55:00,73.44,73.44,73.43,73.43,200.0,57.5466,57.5466,57.5387,57.5387,200.0
2016-04-05 13:00:00,73.39,73.39,73.33,73.33,200.0,57.5074,57.5074,57.4604,57.4604,200.0
2016-04-05 13:05:00,73.26,73.3,73.26,73.3,200.0,57.4055,57.4369,57.4055,57.4369,200.0
2016-04-05 13:10:00,73.3,73.3,73.25,73.25,600.0,57.4369,57.4369,57.3977,57.3977,600.0
2016-04-05 13:15:00,73.25,73.25,73.25,73.25,0.0,57.3977,57.3977,57.3977,57.3977,0.0
2016-04-05 13:20:00,73.22,73.43,73.16,73.43,900.0,57.3742,57.5387,57.3272,57.5387,900.0
2016-04-05 13:25:00,73.39,73.42,73.39,73.42,500.0,57.5074,57.5309,57.5074,57.5309,500.0
2016-04-05 13:30:00,73.46,73.5,73.46,73.48,500.0,57.5623,57.5936,57.5623,57.5779,500.0
2016-04-05 13:35:00,73.5,73.5,73.43,73.46,2500.0,57.5936,57.5936,57.5387,57.5623,2500.0
2016-04-05 13:40:00,73.44,73.44,73.21,73.27,1200.0,57.5466,57.5466,57.3664,57.4134,1200.0
2016-04-05 13:45:00,73.28,73.29,73.13,73.13,2014.0,57.4212,57.429,57.3037,57.3037,2014.0
2016-04-05 13:50:00,73.21,73.29,73.21,73.29,311.0,57.3664,57.429,57.3664,57.429,311.0
2016-04-05 13:55:00,73.36,73.41,73.33,73.41,400.0,57.4839,57.5231,57.4604,57.5231,400.0
2016-04-05 14:00:00,73.46,73.48,73.46,73.48,200.0,57.5623,57.5779,57.5623,57.5779,200.0
2016-04-05 14:05:00,73.63,73.63,73.58,73.58,400.0,57.6955,57.6955,57.6563,57.6563,400.0
2016-04-05 14:10:00,73.47,73.47,73.45,73.45,300.0,57.5701,57.5701,57.5544,57.5544,300.0
2016-04-05 14:15:00,73.51,73.58,73.51,73.58,600.0,57.6014,57.6563,57.6014,57.6563,600.0
2016-04-05 14:20:00,73.54,73.59,73.54,73.57,1300.0,57.6249,57.6641,57.6249,57.6484,1300.0
2016-04-05 14:25:00,73.59,73.6,73.59,73.6,200.0,57.6641,57.672,57.6641,57.672,200.0
2016-04-05 14:30:00,73.65,73.79,73.65,73.79,700.0,57.7111,57.8208,57.7111,57.8208,700.0
2016-04-05 14:35:00,73.8,73.84,73.8,73.84,300.0,57.8287,57.86,57.8287,57.86,300.0
2016-04-05 14:40:00,73.91,73.94,73.91,73.93,500.0,57.9149,57.9384,57.9149,57.9305,500.0
2016-04-05 14:45:00,73.91,74.0,73.91,73.96,700.0,57.9149,57.9854,57.9149,57.954,700.0
2016-04-05 14:50:00,73.95,74.05,73.95,74.03,900.0,57.9462,58.0246,57.9462,58.0089,900.0
2016-04-05 14:55:00,74.0,74.0,73.95,73.98,500.0,57.9854,57.9854,57.9462,57.9697,500.0
2016-04-05 15:00:00,73.99,74.0,73.94,74.0,800.0,57.9776,57.9854,57.9384,57.9854,800.0
2016-04-05 15:05:00,74.01,74.04,73.92,73.92,600.0,57.9932,58.0167,57.9227,57.9227,600.0
2016-04-05 15:10:00,73.92,73.92,73.85,73.88,1200.0,57.9227,57.9227,57.8679,57.8914,1200.0
2016-04-05 15:15:00,73.86,73.99,73.83,73.92,1473.0,57.8757,57.9776,57.8522,57.9227,1473.0
2016-04-05 15:20:00,73.95,73.96,73.79,73.79,900.0,57.9462,57.954,57.8208,57.8208,900.0
2016-04-05 15:25:00,73.76,73.8,73.73,73.79,1100.0,57.7973,57.8287,57.7738,57.8208,1100.0
2016-04-05 15:30:00,73.83,73.87,73.81,73.83,800.0,57.8522,57.8835,57.8365,57.8522,800.0
2016-04-05 15:35:00,73.79,73.81,73.78,73.78,1200.0,57.8208,57.8365,57.813,57.813,1200.0
2016-04-05 15:40:00,73.74,73.76,73.71,73.71,900.0,57.7817,57.7973,57.7581,57.7581,900.0
2016-04-05 15:45:00,73.71,73.83,73.71,73.82,2600.0,57.7581,57.8522,57.7581,57.8443,2600.0
2016-04-05 15:50:00,73.84,73.86,73.78,73.78,2600.0,57.86,57.8757,57.813,57.813,2600.0
2016-04-05 15:55:00,73.73,73.81,73.67,73.81,2700.0,57.7738,57.8365,57.7268,57.8365,2700.0
2016-04-06 09:30:00,74.37,74.89,74.37,74.89,900.0,58.2753,58.6828,58.2753,58.6828,900.0
2016-04-06 09:35:00,74.95,74.95,74.16,74.21,3426.0,58.7298,58.7298,58.1108,58.1499,3426.0
2016-04-06 09:40:00,74.13,74.17,73.89,74.11,2100.0,58.0873,58.1186,57.8992,58.0716,2100.0
2016-04-06 09:45:00,73.99,73.99,73.83,73.98,1400.0,57.9776,57.9776,57.8522,57.9697,1400.0
2016-04-06 09:50:00,74.1,74.15,73.97,74.14,700.0,58.0637,58.1029,57.9619,58.0951,700.0
2016-04-06 09:55:00,74.08,74.27,74.08,74.27,400.0,58.0481,58.197,58.0481,58.197,400.0
2016-04-06 10:00:00,74.54,74.82,74.53,74.53,900.0,58.4085,58.6279,58.4007,58.4007,900.0
2016-04-06 10:05:00,74.5,74.57,74.49,74.49,300.0,58.3772,58.432,58.3693,58.3693,300.0
2016-04-06 10:10:00,74.34,74.4,74.24,74.24,400.0,58.2518,58.2988,58.1734,58.1734,400.0
2016-04-06 10:15:00,74.28,74.35,74.15,74.23,900.0,58.2048,58.2596,58.1029,58.1656,900.0
2016-04-06 10:20:00,74.41,74.41,74.37,74.37,300.0,58.3067,58.3067,58.2753,58.2753,300.0
2016-04-06 10:25:00,74.49,74.52,74.45,74.52,400.0,58.3693,58.3929,58.338,58.3929,400.0
2016-04-06 10:30:00,74.48,74.79,74.37,74.51,1700.0,58.3615,58.6044,58.2753,58.385,1700.0
2016-04-06 10:35:00,74.71,74.87,74.71,74.83,800.0,58.5417,58.6671,58.5417,58.6358,800.0
2016-04-06 10:40:00,74.92,75.09,74.91,74.91,2690.0,58.7063,58.8395,58.6985,58.6985,2690.0
2016-04-06 10:45:00,74.91,75.05,74.88,75.05,1685.0,58.6985,58.8082,58.6749,58.8082,1685.0
2016-04-06 10:50:00,75.12,75.44,75.12,75.44,500.0,58.863,59.1138,58.863,59.1138,500.0
2016-04-06 10:55:00,75.51,75.66,75.51,75.66,1200.0,59.1686,59.2861,59.1686,59.2861,1200.0
2016-04-06 11:00:00,75.75,75.8,75.62,75.79,2503.0,59.3567,59.3958,59.2548,59.388,2503.0
2016-04-06 11:05:00,75.78,75.84,75.69,75.79,900.0,59.3802,59.4272,59.3096,59.388,900.0
2016-04-06 11:10:00,75.72,75.72,75.55,75.55,1400.0,59.3332,59.3332,59.1999,59.1999,1400.0
2016-04-06 11:15:00,75.58,75.58,75.35,75.35,1100.0,59.2235,59.2235,59.0432,59.0432,1100.0
2016-04-06 11:20:00,75.3,75.45,75.3,75.35,1400.0,59.0041,59.1216,59.0041,59.0432,1400.0
2016-04-06 11:25:00,75.39,75.56,75.39,75.54,700.0,59.0746,59.2078,59.0746,59.1921,700.0
2016-04-06 11:30:00,75.65,75.73,75.65,75.73,300.0,59.2783,59.341,59.2783,59.341,300.0
2016-04-06 11:35:00,75.77,75.85,75.75,75.79,1000.0,59.3723,59.435,59.3567,59.388,1000.0
2016-04-06 11:40:00,75.94,76.0,75.9,75.9,2587.0,59.5055,59.5526,59.4742,59.4742,2587.0
2016-04-06 11:45:00,75.93,75.94,75.82,75.94,1600.0,59.4977,59.5055,59.4115,59.5055,1600.0
2016-04-06 11:50:00,76.06,76.3,76.06,76.3,1000.0,59.5996,59.7876,59.5996,59.7876,1000.0
2016-04-06 11:55:00,76.34,76.34,76.22,76.28,1600.0,59.819,59.819,59.7249,59.772,1600.0
2016-04-06 12:00:00,76.29,76.29,76.16,76.17,800.0,59.7798,59.7798,59.6779,59.6858,800.0
2016-04-06 12:05:00,76.2,76.36,76.2,76.26,1200.0,59.7093,59.8347,59.7093,59.7563,1200.0
2016-04-06 12:10:00,76.3,76.31,76.2,76.22,1700.0,59.7876,59.7955,59.7093,59.7249,1700.0
2016-04-06 12:15:00,76.18,76.33,76.18,76.33,900.0,59.6936,59.8111,59.6936,59.8111,900.0
2016-04-06 12:20:00,76.44,76.58,76.44,76.58,1700.0,59.8973,60.007,59.8973,60.007,1700.0
2016-04-06 12:25:00,76.52,76.72,76.52,76.69,1400.0,59.96,60.1167,59.96,60.0932,1400.0
2016-04-06 12:30:00,76.54,76.54,76.4,76.4,1100.0,59.9757,59.9757,59.866,59.866,1100.0
2016-04-06 12:35:00,76.38,76.42,76.32,76.42,600.0,59.8503,59.8817,59.8033,59.8817,600.0
2016-04-06 12:40:00,76.43,76.48,76.43,76.45,400.0,59.8895,59.9287,59.8895,59.9052,400.0
2016-04-06 12:45:00,76.48,76.48,76.27,76.28,900.0,59.9287,59.9287,59.7641,59.772,900.0
2016-04-06 12:50:00,76.33,76.33,76.17,76.23,900.0,59.8111,59.8111,59.6858,59.7328,900.0
2016-04-06 12:55:00,76.1,76.14,76.07,76.12,700.0,59.6309,59.6623,59.6074,59.6466,700.0
2016-04-06 13:00:00,76.12,76.19,76.12,76.18,600.0,59.6466,59.7014,59.6466,59.6936,600.0
2016-04-06 13:05:00,76.22,76.29,76.22,76.28,700.0,59.7249,59.7798,59.7249,59.772,700.0
2016-04-06 13:10:00,76.35,76.37,76.3,76.36,900.0,59.8268,59.8425,59.7876,59.8347,900.0
2016-04-06 13:15:00,76.35,76.35,76.27,76.27,300.0,59.8268,59.8268,59.7641,59.7641,300.0
2016-04-06 13:20:00,76.25,76.29,76.25,76.28,600.0,59.7485,59.7798,59.7485,59.772,600.0
2016-04-06 13:25:00,76.19,76.2,76.07,76.07,300.0,59.7014,59.7093,59.6074,59.6074,300.0
2016-04-06 13:30:00,76.01,76.04,76.01,76.04,400.0,59.5604,59.5839,59.5604,59.5839,400.0
2016-04-06 13:35:00,76.12,76.21,76.12,76.21,300.0,59.6466,59.7171,59.6466,59.7171,300.0
2016-04-06 13:40:00,76.11,76.11,76.0,76.01,3799.0,59.6388,59.6388,59.5526,59.5604,3799.0
2016-04-06 13:45:00,75.89,75.93,75.83,75.93,1100.0,59.4664,59.4977,59.4194,59.4977,1100.0
2016-04-06 13:50:00,75.99,75.99,75.9,75.9,800.0,59.5447,59.5447,59.4742,59.4742,800.0
2016-04-06 13:55:00,75.93,75.94,75.93,75.94,400.0,59.4977,59.5055,59.4977,59.5055,400.0
2016-04-06 14:00:00,75.83,75.92,75.79,75.8,1600.0,59.4194,59.4899,59.388,59.3958,1600.0
2016-04-06 14:05:00,75.78,75.89,75.77,75.77,1100.0,59.3802,59.4664,59.3723,59.3723,1100.0
2016-04-06 14:10:00,75.77,75.77,75.68,75.72,2400.0,59.3723,59.3723,59.3018,59.3332,2400.0
2016-04-06 14:15:00,75.72,75.96,75.68,75.91,1405.0,59.3332,59.5212,59.3018,59.482,1405.0
2016-04-06 14:20:00,75.94,76.01,75.87,75.87,1400.0,59.5055,59.5604,59.4507,59.4507,1400.0
2016-04-06 14:25:00,75.82,75.83,75.67,75.81,1300.0,59.4115,59.4194,59.294,59.4037,1300.0
2016-04-06 14:30:00,75.72,75.89,75.72,75.83,1900.0,59.3332,59.4664,59.3332,59.4194,1900.0
2016-04-06 14:35:00,75.82,75.9,75.79,75.9,1300.0,59.4115,59.4742,59.388,59.4742,1300.0
2016-04-06 14:40:00,75.93,75.98,75.91,75.95,1400.0,59.4977,59.5369,59.482,59.5134,1400.0
2016-04-06 14:45:00,75.9,75.92,75.86,75.89,2000.0,59.4742,59.4899,59.4429,59.4664,2000.0
2016-04-06 14:50:00,75.9,75.92,75.86,75.89,1000.0,59.4742,59.4899,59.4429,59.4664,1000.0
2016-04-06 14:55:00,75.95,76.26,75.95,76.25,1100.0,59.5134,59.7563,59.5134,59.7485,1100.0
2016-04-06 15:00:00,76.24,76.51,76.22,76.51,2900.0,59.7406,59.9522,59.7249,59.9522,2900.0
2016-04-06 15:05:00,76.46,76.48,76.34,76.42,1600.0,59.913,59.9287,59.819,59.8817,1600.0
2016-04-06 15:10:00,76.38,76.38,76.26,76.28,2300.0,59.8503,59.8503,59.7563,59.772,2300.0
2016-04-06 15:15:00,76.3,76.57,76.3,76.51,3160.0,59.7876,59.9992,59.7876,59.9522,3160.0
2016-04-06 15:20:00,76.54,76.61,76.48,76.61,2300.0,59.9757,60.0305,59.9287,60.0305,2300.0
2016-04-06 15:25:00,76.68,76.71,76.66,76.69,2000.0,60.0854,60.1089,60.0697,60.0932,2000.0
2016-04-06 15:30:00,76.71,76.78,76.69,76.69,1500.0,60.1089,60.1638,60.0932,60.0932,1500.0
2016-04-06 15:35:00,76.66,76.7,76.57,76.57,1600.0,60.0697,60.1011,59.9992,59.9992,1600.0
2016-04-06 15:40:00,76.6,76.71,76.58,76.69,1455.0,60.0227,60.1089,60.007,60.0932,1455.0
2016-04-06 15:45:00,76.69,76.69,76.52,76.58,2800.0,60.0932,60.0932,59.96,60.007,2800.0
2016-04-06 15:50:00,76.65,76.77,76.61,76.68,5142.0,60.0619,60.1559,60.0305,60.0854,5142.0
2016-04-06 15:55:00,76.68,76.74,76.63,76.73,6300.0,60.0854,60.1324,60.0462,60.1246,6300.0
2016-04-07 09:30:00,75.97,76.49,75.97,76.49,300.0,59.5291,59.9365,59.5291,59.9365,300.0
2016-04-07 09:35:00,76.83,77.4,76.83,77.4,800.0,60.2029,60.6496,60.2029,60.6496,800.0
2016-04-07 09:40:00,77.28,77.5,77.14,77.5,1600.0,60.5556,60.7279,60.4458,60.7279,1600.0
2016-04-07 09:45:00,77.27,77.44,77.03,77.44,1400.0,60.5477,60.6809,60.3597,60.6809,1400.0
2016-04-07 09:50:00,77.31,77.48,77.26,77.26,800.0,60.5791,60.7123,60.5399,60.5399,800.0
2016-04-07 09:55:00,77.37,77.38,77.13,77.13,1100.0,60.6261,60.6339,60.438,60.438,1100.0
2016-04-07 10:00:00,77.07,77.17,77.01,77.17,1100.0,60.391,60.4694,60.344,60.4694,1100.0
2016-04-07 10:05:00,77.15,77.28,77.15,77.28,1200.0,60.4537,60.5556,60.4537,60.5556,1200.0
2016-04-07 10:10:00,77.28,77.28,77.28,77.28,0.0,60.5556,60.5556,60.5556,60.5556,0.0
2016-04-07 10:15:00,76.41,76.86,76.41,76.86,2200.0,59.8738,60.2264,59.8738,60.2264,2200.0
2016-04-07 10:20:00,76.86,77.11,76.86,77.02,1200.0,60.2264,60.4223,60.2264,60.3518,1200.0
2016-04-07 10:25:00,76.98,77.03,76.62,76.64,1100.0,60.3205,60.3597,60.0384,60.0541,1100.0
2016-04-07 10:30:00,76.63,76.8,76.63,76.67,503.0,60.0462,60.1794,60.0462,60.0776,503.0
2016-04-07 10:35:00,76.69,76.83,76.51,76.53,1109.0,60.0932,60.2029,59.9522,59.9679,1109.0
2016-04-07 10:40:00,76.49,76.49,76.49,76.49,100.0,59.9365,59.9365,59.9365,59.9365,100.0
2016-04-07 10:45:00,76.43,76.65,76.43,76.64,900.0,59.8895,60.0619,59.8895,60.0541,900.0
2016-04-07 10:50:00,76.58,76.89,76.58,76.87,1200.0,60.007,60.25,60.007,60.2343,1200.0
2016-04-07 10:55:00,76.87,77.04,76.87,77.01,1100.0,60.2343,60.3675,60.2343,60.344,1100.0
2016-04-07 11:00:00,77.12,77.12,76.96,76.96,500.0,60.4302,60.4302,60.3048,60.3048,500.0
2016-04-07 11:05:00,77.04,77.3,77.04,77.3,800.0,60.3675,60.5712,60.3675,60.5712,800.0
2016-04-07 11:10:00,77.37,77.62,77.37,77.6,3100.0,60.6261,60.822,60.6261,60.8063,3100.0
2016-04-07 11:15:00,77.64,77.73,77.53,77.73,2544.0,60.8376,60.9082,60.7514,60.9082,2544.0
2016-04-07 11:20:00,77.72,77.72,77.52,77.6,1100.0,60.9003,60.9003,60.7436,60.8063,1100.0
2016-04-07 11:25:00,77.56,77.56,77.32,77.4,1200.0,60.775,60.775,60.5869,60.6496,1200.0
2016-04-07 11:30:00,77.35,77.38,77.33,77.37,1100.0,60.6104,60.6339,60.5947,60.6261,1100.0
2016-04-07 11:35:00,77.44,77.69,77.44,77.69,1300.0,60.6809,60.8768,60.6809,60.8768,1300.0
2016-04-07 11:40:00,77.65,77.65,77.55,77.59,1600.0,60.8455,60.8455,60.7671,60.7985,1600.0
2016-04-07 11:45:00,77.69,77.75,77.62,77.7,1300.0,60.8768,60.9238,60.822,60.8847,1300.0
2016-04-07 11:50:00,77.7,77.93,77.7,77.85,1500.0,60.8847,61.0649,60.8847,61.0022,1500.0
2016-04-07 11:55:00,77.87,77.98,77.87,77.9,1345.0,61.0179,61.1041,61.0179,61.0414,1345.0
2016-04-07 12:00:00,77.92,78.17,77.92,78.11,2400.0,61.057,61.2529,61.057,61.2059,2400.0
2016-04-07 12:05:00,78.11,78.28,78.11,78.28,1300.0,61.2059,61.3391,61.2059,61.3391,1300.0
2016-04-07 12:10:00,78.22,78.33,78.22,78.3,400.0,61.2921,61.3783,61.2921,61.3548,400.0
2016-04-07 12:15:00,78.28,78.28,77.78,77.83,824.0,61.3391,61.3391,60.9473,60.9865,824.0
2016-04-07 12:20:00,78.03,78.08,78.03,78.08,300.0,61.1432,61.1824,61.1432,61.1824,300.0
2016-04-07 12:25:00,78.0,78.0,77.9,77.91,1231.0,61.1197,61.1197,61.0414,61.0492,1231.0
2016-04-07 12:30:00,77.97,78.02,77.96,77.96,1000.0,61.0962,61.1354,61.0884,61.0884,1000.0
2016-04-07 12:35:00,77.9,77.94,77.7,77.7,2100.0,61.0414,61.0727,60.8847,60.8847,2100.0
2016-04-07 12:40:00,77.78,77.81,77.72,77.72,400.0,60.9473,60.9709,60.9003,60.9003,400.0
2016-04-07 12:45:00,77.66,77.82,77.66,77.78,400.0,60.8533,60.9787,60.8533,60.9473,400.0
2016-04-07 12:50:00,77.84,77.87,77.82,77.83,900.0,60.9944,61.0179,60.9787,60.9865,900.0
2016-04-07 12:55:00,77.83,77.92,77.83,77.92,600.0,60.9865,61.057,60.9865,61.057,600.0
2016-04-07 13:00:00,77.88,78.04,77.88,78.0,800.0,61.0257,61.1511,61.0257,61.1197,800.0
2016-04-07 13:05:00,78.03,78.19,78.03,78.13,1600.0,61.1432,61.2686,61.1432,61.2216,1600.0
2016-04-07 13:10:00,78.06,78.06,77.97,77.99,600.0,61.1667,61.1667,61.0962,61.1119,600.0
2016-04-07 13:15:00,78.05,78.06,77.92,77.92,1300.0,61.1589,61.1667,61.057,61.057,1300.0
2016-04-07 13:20:00,77.91,77.94,77.79,77.8,1458.0,61.0492,61.0727,60.9552,60.963,1458.0
2016-04-07 13:25:00,77.74,77.84,77.74,77.84,1700.0,60.916,60.9944,60.916,60.9944,1700.0
2016-04-07 13:30:00,77.84,77.88,77.77,77.77,900.0,60.9944,61.0257,60.9395,60.9395,900.0
2016-04-07 13:35:00,77.81,77.82,77.74,77.81,1900.0,60.9709,60.9787,60.916,60.9709,1900.0
2016-04-07 13:40:00,77.82,78.25,77.82,78.1,4900.0,60.9787,61.3156,60.9787,61.1981,4900.0
2016-04-07 13:45:00,78.14,78.17,77.96,77.96,1500.0,61.2294,61.2529,61.0884,61.0884,1500.0
2016-04-07 13:50:00,77.92,77.93,77.83,77.84,900.0,61.057,61.0649,60.9865,60.9944,900.0
2016-04-07 13:55:00,77.81,77.85,77.79,77.8,1300.0,60.9709,61.0022,60.9552,60.963,1300.0
2016-04-07 14:00:00,77.79,77.79,77.74,77.76,1900.0,60.9552,60.9552,60.916,60.9317,1900.0
2016-04-07 14:05:00,77.76,77.85,77.68,77.68,2300.0,60.9317,61.0022,60.869,60.869,2300.0
2016-04-07 14:10:00,77.66,77.69,77.53,77.61,1600.0,60.8533,60.8768,60.7514,60.8141,1600.0
2016-04-07 14:15:00,77.6,77.65,77.58,77.61,2061.0,60.8063,60.8455,60.7906,60.8141,2061.0
2016-04-07 14:20:00,77.64,77.76,77.64,77.72,1700.0,60.8376,60.9317,60.8376,60.9003,1700.0
2016-04-07 14:25:00,77.69,77.95,77.69,77.95,1600.0,60.8768,61.0806,60.8768,61.0806,1600.0
2016-04-07 14:30:00,77.95,77.98,77.79,77.79,1000.0,61.0806,61.1041,60.9552,60.9552,1000.0
2016-04-07 14:35:00,77.79,77.8,77.74,77.78,2719.0,60.9552,60.963,60.916,60.9473,2719.0
2016-04-07 14:40:00,77.6,77.65,77.6,77.61,825.0,60.8063,60.8455,60.8063,60.8141,825.0
2016-04-07 14:45:00,77.53,77.58,77.51,77.57,1700.0,60.7514,60.7906,60.7358,60.7828,1700.0
2016-04-07 14:50:00,77.66,77.7,77.66,77.69,900.0,60.8533,60.8847,60.8533,60.8768,900.0
2016-04-07 14:55:00,77.73,77.77,77.69,77.71,1100.0,60.9082,60.9395,60.8768,60.8925,1100.0
2016-04-07 15:00:00,77.66,77.79,77.66,77.77,1000.0,60.8533,60.9552,60.8533,60.9395,1000.0
2016-04-07 15:05:00,77.82,78.22,77.82,78.22,2646.0,60.9787,61.2921,60.9787,61.2921,2646.0
2016-04-07 15:10:00,78.17,78.35,78.16,78.31,1300.0,61.2529,61.394,61.2451,61.3626,1300.0
2016-04-07 15:15:00,78.29,78.37,78.29,78.35,2200.0,61.347,61.4097,61.347,61.394,2200.0
2016-04-07 15:20:00,78.38,78.51,78.38,78.47,5183.0,61.4175,61.5194,61.4175,61.488,5183.0
2016-04-07 15:25:00,78.52,78.57,78.46,78.55,2400.0,61.5272,61.5664,61.4802,61.5507,2400.0
2016-04-07 15:30:00,78.52,78.68,78.5,78.64,4077.0,61.5272,61.6526,61.5115,61.6212,4077.0
2016-04-07 15:35:00,78.64,78.79,78.64,78.79,5602.0,61.6212,61.7388,61.6212,61.7388,5602.0
2016-04-07 15:40:00,78.78,78.94,78.75,78.91,5100.0,61.7309,61.8563,61.7074,61.8328,5100.0
2016-04-07 15:45:00,78.93,79.08,78.92,79.07,6409.0,61.8485,61.966,61.8406,61.9582,6409.0
2016-04-07 15:50:00,79.05,79.13,78.97,79.13,5000.0,61.9425,62.0052,61.8798,62.0052,5000.0
2016-04-07 15:55:00,79.14,79.17,78.98,79.16,7625.0,62.013,62.0365,61.8876,62.0287,7625.0
2016-04-08 09:30:00,80.7,81.7,80.7,81.33,3438.0,63.2354,64.019,63.2354,63.7291,3438.0
2016-04-08 09:35:00,81.63,82.39,81.26,82.39,6313.0,63.9642,64.5597,63.6742,64.5597,6313.0
2016-04-08 09:40:00,82.14,82.14,81.36,81.36,2421.0,64.3638,64.3638,63.7526,63.7526,2421.0
2016-04-08 09:45:00,81.24,81.73,81.14,81.14,4398.0,63.6586,64.0425,63.5802,63.5802,4398.0
2016-04-08 09:50:00,80.9,81.33,80.9,80.99,1800.0,63.3921,63.7291,63.3921,63.4627,1800.0
2016-04-08 09:55:00,80.95,81.09,80.89,81.09,2941.0,63.4313,63.541,63.3843,63.541,2941.0
2016-04-08 10:00:00,81.1,81.31,81.1,81.19,900.0,63.5489,63.7134,63.5489,63.6194,900.0
2016-04-08 10:05:00,81.19,81.3,81.12,81.3,1400.0,63.6194,63.7056,63.5645,63.7056,1400.0
2016-04-08 10:10:00,81.44,81.44,81.14,81.33,1700.0,63.8153,63.8153,63.5802,63.7291,1700.0
2016-04-08 10:15:00,81.35,81.35,80.92,80.97,2075.0,63.7447,63.7447,63.4078,63.447,2075.0
2016-04-08 10:20:00,81.15,81.19,80.93,80.98,1500.0,63.588,63.6194,63.4156,63.4548,1500.0
2016-04-08 10:25:00,80.91,81.25,80.9,81.13,4200.0,63.4,63.6664,63.3921,63.5724,4200.0
2016-04-08 10:30:00,81.25,81.25,80.85,80.95,2200.0,63.6664,63.6664,63.353,63.4313,2200.0
2016-04-08 10:35:00,80.97,81.09,80.64,80.64,1500.0,63.447,63.541,63.1884,63.1884,1500.0
2016-04-08 10:40:00,80.68,80.68,80.37,80.41,2300.0,63.2197,63.2197,62.9768,63.0082,2300.0
2016-04-08 10:45:00,80.42,80.53,80.33,80.38,2000.0,63.016,63.1022,62.9455,62.9847,2000.0
2016-04-08 10:50:00,80.26,80.43,80.08,80.14,1600.0,62.8906,63.0238,62.7496,62.7966,1600.0
2016-04-08 10:55:00,80.19,80.23,80.09,80.1,1200.0,62.8358,62.8671,62.7574,62.7653,1200.0
2016-04-08 11:00:00,79.89,79.89,79.62,79.62,1200.0,62.6007,62.6007,62.3891,62.3891,1200.0
2016-04-08 11:05:00,79.81,80.11,79.79,80.03,1100.0,62.538,62.7731,62.5224,62.7104,1100.0
2016-04-08 11:10:00,80.02,80.18,79.88,79.88,2000.0,62.7026,62.828,62.5929,62.5929,2000.0
2016-04-08 11:15:00,79.88,80.12,79.88,80.09,2300.0,62.5929,62.7809,62.5929,62.7574,2300.0
2016-04-08 11:20:00,80.18,80.28,80.14,80.14,800.0,62.828,62.9063,62.7966,62.7966,800.0
2016-04-08 11:25:00,80.07,80.09,79.94,80.09,1700.0,62.7418,62.7574,62.6399,62.7574,1700.0
2016-04-08 11:30:00,79.98,79.98,79.78,79.83,500.0,62.6712,62.6712,62.5145,62.5537,500.0
2016-04-08 11:35:00,79.86,79.96,79.83,79.96,1200.0,62.5772,62.6556,62.5537,62.6556,1200.0
2016-04-08 11:40:00,79.9,80.13,79.85,80.13,1200.0,62.6085,62.7888,62.5694,62.7888,1200.0
2016-04-08 11:45:00,80.0,80.05,79.98,80.02,900.0,62.6869,62.7261,62.6712,62.7026,900.0
2016-04-08 11:50:00,80.03,80.18,80.0,80.18,800.0,62.7104,62.828,62.6869,62.828,800.0
2016-04-08 11:55:00,80.18,80.25,80.18,80.25,400.0,62.828,62.8828,62.828,62.8828,400.0
2016-04-08 12:00:00,79.87,79.99,79.85,79.96,1853.0,62.585,62.6791,62.5694,62.6556,1853.0
2016-04-08 12:05:00,79.93,79.93,79.93,79.93,300.0,62.6321,62.6321,62.6321,62.6321,300.0
2016-04-08 12:10:00,79.9,80.31,79.9,80.26,1400.0,62.6085,62.9298,62.6085,62.8906,1400.0
2016-04-08 12:15:00,80.3,80.3,80.21,80.21,300.0,62.922,62.922,62.8515,62.8515,300.0
2016-04-08 12:20:00,80.24,80.51,80.24,80.49,3200.0,62.875,63.0865,62.875,63.0709,3200.0
2016-04-08 12:25:00,80.49,80.52,80.47,80.52,1300.0,63.0709,63.0944,63.0552,63.0944,1300.0
2016-04-08 12:30:00,80.48,80.48,80.42,80.42,200.0,63.063,63.063,63.016,63.016,200.0
2016-04-08 12:35:00,80.41,80.5,80.41,80.48,700.0,63.0082,63.0787,63.0082,63.063,700.0
2016-04-08 12:40:00,80.38,80.41,80.31,80.41,1100.0,62.9847,63.0082,62.9298,63.0082,1100.0
2016-04-08 12:45:00,80.53,80.53,80.44,80.52,1400.0,63.1022,63.1022,63.0317,63.0944,1400.0
2016-04-08 12:50:00,80.61,80.64,80.55,80.61,1100.0,63.1649,63.1884,63.1179,63.1649,1100.0
2016-04-08 12:55:00,80.59,80.59,80.48,80.49,900.0,63.1492,63.1492,63.063,63.0709,900.0
2016-04-08 13:00:00,80.48,80.6,80.41,80.41,1500.0,63.063,63.1571,63.0082,63.0082,1500.0
2016-04-08 13:05:00,80.46,80.46,80.36,80.42,800.0,63.0474,63.0474,62.969,63.016,800.0
2016-04-08 13:10:00,80.3,80.49,80.3,80.49,2100.0,62.922,63.0709,62.922,63.0709,2100.0
2016-04-08 13:15:00,80.52,80.58,80.46,80.46,3100.0,63.0944,63.1414,63.0474,63.0474,3100.0
2016-04-08 13:20:00,80.46,80.65,80.46,80.59,1000.0,63.0474,63.1962,63.0474,63.1492,1000.0
2016-04-08 13:25:00,80.49,80.63,80.49,80.63,1200.0,63.0709,63.1806,63.0709,63.1806,1200.0
2016-04-08 13:30:00,80.59,80.91,80.59,80.91,1400.0,63.1492,63.4,63.1492,63.4,1400.0
2016-04-08 13:35:00,80.96,81.16,80.96,81.16,1000.0,63.4391,63.5959,63.4391,63.5959,1000.0
2016-04-08 13:40:00,81.07,81.23,80.98,80.98,1200.0,63.5253,63.6507,63.4548,63.4548,1200.0
2016-04-08 13:45:00,80.89,80.93,80.85,80.89,1200.0,63.3843,63.4156,63.353,63.3843,1200.0
2016-04-08 13:50:00,80.94,81.0,80.86,80.86,1700.0,63.4235,63.4705,63.3608,63.3608,1700.0
2016-04-08 13:55:00,80.92,81.05,80.84,81.05,1700.0,63.4078,63.5097,63.3451,63.5097,1700.0
2016-04-08 14:00:00,81.06,81.06,80.92,80.94,900.0,63.5175,63.5175,63.4078,63.4235,900.0
2016-04-08 14:05:00,80.89,81.0,80.79,81.0,2600.0,63.3843,63.4705,63.3059,63.4705,2600.0
2016-04-08 14:10:00,81.04,81.1,80.99,81.0,1600.0,63.5018,63.5489,63.4627,63.4705,1600.0
2016-04-08 14:15:00,81.0,81.21,80.99,81.21,3300.0,63.4705,63.635,63.4627,63.635,3300.0
2016-04-08 14:20:00,81.18,81.18,81.12,81.12,700.0,63.6115,63.6115,63.5645,63.5645,700.0
2016-04-08 14:25:00,81.09,81.19,81.09,81.14,900.0,63.541,63.6194,63.541,63.5802,900.0
2016-04-08 14:30:00,81.17,81.21,81.13,81.14,1200.0,63.6037,63.635,63.5724,63.5802,1200.0
2016-04-08 14:35:00,81.21,81.21,81.12,81.12,300.0,63.635,63.635,63.5645,63.5645,300.0
2016-04-08 14:40:00,81.15,81.17,81.08,81.08,1200.0,63.588,63.6037,63.5332,63.5332,1200.0
2016-04-08 14:45:00,81.06,81.09,81.0,81.03,2800.0,63.5175,63.541,63.4705,63.494,2800.0
2016-04-08 14:50:00,81.04,81.07,81.0,81.06,1800.0,63.5018,63.5253,63.4705,63.5175,1800.0
2016-04-08 14:55:00,81.04,81.06,80.99,81.03,2499.0,63.5018,63.5175,63.4627,63.494,2499.0
2016-04-08 15:00:00,81.05,81.05,80.94,80.94,1100.0,63.5097,63.5097,63.4235,63.4235,1100.0
2016-04-08 15:05:00,80.92,80.92,80.64,80.65,1800.0,63.4078,63.4078,63.1884,63.1962,1800.0
2016-04-08 15:10:00,80.73,80.79,80.64,80.7,2700.0,63.2589,63.3059,63.1884,63.2354,2700.0
2016-04-08 15:15:00,80.7,80.75,80.53,80.53,1700.0,63.2354,63.2746,63.1022,63.1022,1700.0
2016-04-08 15:20:00,80.53,80.67,80.51,80.59,3100.0,63.1022,63.2119,63.0865,63.1492,3100.0
2016-04-08 15:25:00,80.64,80.77,80.64,80.74,1500.0,63.1884,63.2903,63.1884,63.2668,1500.0
2016-04-08 15:30:00,80.72,80.78,80.66,80.78,2400.0,63.2511,63.2981,63.2041,63.2981,2400.0
2016-04-08 15:35:00,80.83,80.96,80.79,80.92,2400.0,63.3373,63.4391,63.3059,63.4078,2400.0
2016-04-08 15:40:00,80.92,80.96,80.9,80.96,1800.0,63.4078,63.4391,63.3921,63.4391,1800.0
2016-04-08 15:45:00,80.96,81.03,80.92,81.03,2213.0,63.4391,63.494,63.4078,63.494,2213.0
2016-04-08 15:50:00,81.03,81.1,80.84,80.99,3400.0,63.494,63.5489,63.3451,63.4627,3400.0
2016-04-08 15:55:00,81.01,81.11,80.89,80.99,4869.0,63.4783,63.5567,63.3843,63.4627,4869.0
2016-04-11 09:30:00,81.7,81.7,81.4,81.4,500.0,64.019,64.019,63.7839,63.7839,500.0
2016-04-11 09:35:00,81.52,81.53,81.14,81.14,600.0,63.878,63.8858,63.5802,63.5802,600.0
2016-04-11 09:40:00,81.25,81.25,80.88,80.93,900.0,63.6664,63.6664,63.3765,63.4156,900.0
2016-04-11 09:45:00,80.99,81.04,80.58,80.59,1400.0,63.4627,63.5018,63.1414,63.1492,1400.0
2016-04-11 09:50:00,80.59,80.59,80.31,80.31,793.0,63.1492,63.1492,62.9298,62.9298,793.0
2016-04-11 09:55:00,80.31,80.31,80.0,80.19,1026.0,62.9298,62.9298,62.6869,62.8358,1026.0
2016-04-11 10:00:00,80.2,80.32,80.2,80.29,600.0,62.8436,62.9377,62.8436,62.9141,600.0
2016-04-11 10:05:00,80.46,80.49,80.44,80.45,600.0,63.0474,63.0709,63.0317,63.0395,600.0
2016-04-11 10:10:00,80.66,80.73,80.6,80.73,400.0,63.2041,63.2589,63.1571,63.2589,400.0
2016-04-11 10:15:00,80.86,80.86,80.49,80.5,1800.0,63.3608,63.3608,63.0709,63.0787,1800.0
2016-04-11 10:20:00,80.36,80.43,80.05,80.07,500.0,62.969,63.0238,62.7261,62.7418,500.0
2016-04-11 10:25:00,80.15,80.41,80.15,80.37,800.0,62.8044,63.0082,62.8044,62.9768,800.0
2016-04-11 10:30:00,80.38,80.47,80.34,80.37,500.0,62.9847,63.0552,62.9533,62.9768,500.0
2016-04-11 10:35:00,80.32,80.4,80.24,80.4,1100.0,62.9377,63.0003,62.875,63.0003,1100.0
2016-04-11 10:40:00,80.56,80.56,80.33,80.4,1200.0,63.1257,63.1257,62.9455,63.0003,1200.0
2016-04-11 10:45:00,80.37,80.37,80.22,80.33,800.0,62.9768,62.9768,62.8593,62.9455,800.0
2016-04-11 10:50:00,80.32,80.42,80.31,80.33,600.0,62.9377,63.016,62.9298,62.9455,600.0
2016-04-11 10:55:00,80.45,80.53,80.42,80.42,700.0,63.0395,63.1022,63.016,63.016,700.0
2016-04-11 11:00:00,80.39,80.62,80.34,80.62,1100.0,62.9925,63.1727,62.9533,63.1727,1100.0
2016-04-11 11:05:00,80.6,80.6,80.48,80.49,900.0,63.1571,63.1571,63.063,63.0709,900.0
2016-04-11 11:10:00,80.53,80.57,80.45,80.45,500.0,63.1022,63.1336,63.0395,63.0395,500.0
2016-04-11 11:15:00,80.29,80.35,80.23,80.23,1000.0,62.9141,62.9612,62.8671,62.8671,1000.0
2016-04-11 11:20:00,80.29,80.42,80.29,80.34,600.0,62.9141,63.016,62.9141,62.9533,600.0
2016-04-11 11:25:00,80.33,80.59,80.31,80.56,900.0,62.9455,63.1492,62.9298,63.1257,900.0
2016-04-11 11:30:00,80.48,80.48,80.31,80.32,600.0,63.063,63.063,62.9298,62.9377,600.0
2016-04-11 11:35:00,80.29,80.62,80.28,80.62,1100.0,62.9141,63.1727,62.9063,63.1727,1100.0
2016-04-11 11:40:00,80.69,80.99,80.69,80.84,1794.0,63.2276,63.4627,63.2276,63.3451,1794.0
2016-04-11 11:45:00,80.82,80.87,80.69,80.69,1300.0,63.3294,63.3686,63.2276,63.2276,1300.0
2016-04-11 11:50:00,80.8,80.81,80.71,80.8,1000.0,63.3138,63.3216,63.2433,63.3138,1000.0
2016-04-11 11:55:00,80.82,80.96,80.75,80.89,700.0,63.3294,63.4391,63.2746,63.3843,700.0
2016-04-11 12:00:00,80.87,80.87,80.81,80.82,400.0,63.3686,63.3686,63.3216,63.3294,400.0
2016-04-11 12:05:00,80.82,81.01,80.82,80.95,705.0,63.3294,63.4783,63.3294,63.4313,705.0
2016-04-11 12:10:00,80.93,81.04,80.93,81.03,1750.0,63.4156,63.5018,63.4156,63.494,1750.0
2016-04-11 12:15:00,81.03,81.1,81.01,81.1,600.0,63.494,63.5489,63.4783,63.5489,600.0
2016-04-11 12:20:00,81.09,81.17,81.09,81.16,1000.0,63.541,63.6037,63.541,63.5959,1000.0
2016-04-11 12:25:00,81.15,81.19,81.13,81.13,800.0,63.588,63.6194,63.5724,63.5724,800.0
2016-04-11 12:30:00,81.16,81.16,81.11,81.11,500.0,63.5959,63.5959,63.5567,63.5567,500.0
2016-04-11 12:35:00,80.65,80.66,80.57,80.62,900.0,63.1962,63.2041,63.1336,63.1727,900.0
2016-04-11 12:40:00,80.54,80.54,80.34,80.34,900.0,63.11,63.11,62.9533,62.9533,900.0
2016-04-11 12:45:00,80.38,80.67,80.38,80.67,600.0,62.9847,63.2119,62.9847,63.2119,600.0
2016-04-11 12:50:00,80.62,80.68,80.62,80.68,400.0,63.1727,63.2197,63.1727,63.2197,400.0
2016-04-11 12:55:00,80.6,80.6,80.58,80.58,200.0,63.1571,63.1571,63.1414,63.1414,200.0
2016-04-11 13:00:00,80.61,80.61,80.61,80.61,100.0,63.1649,63.1649,63.1649,63.1649,100.0
2016-04-11 13:05:00,80.6,80.7,80.6,80.68,500.0,63.1571,63.2354,63.1571,63.2197,500.0
2016-04-11 13:10:00,80.76,80.86,80.76,80.86,600.0,63.2824,63.3608,63.2824,63.3608,600.0
2016-04-11 13:15:00,80.81,80.81,80.76,80.76,200.0,63.3216,63.3216,63.2824,63.2824,200.0
2016-04-11 13:20:00,80.82,80.85,80.64,80.69,700.0,63.3294,63.353,63.1884,63.2276,700.0
2016-04-11 13:25:00,80.66,80.66,80.5,80.5,600.0,63.2041,63.2041,63.0787,63.0787,600.0
2016-04-11 13:30:00,80.47,80.47,80.47,80.47,100.0,63.0552,63.0552,63.0552,63.0552,100.0
2016-04-11 13:35:00,80.47,80.51,80.43,80.43,900.0,63.0552,63.0865,63.0238,63.0238,900.0
2016-04-11 13:40:00,80.57,80.57,80.52,80.52,300.0,63.1336,63.1336,63.0944,63.0944,300.0
2016-04-11 13:45:00,80.47,80.52,80.47,80.48,400.0,63.0552,63.0944,63.0552,63.063,400.0
2016-04-11 13:50:00,80.54,80.54,80.45,80.46,800.0,63.11,63.11,63.0395,63.0474,800.0
2016-04-11 13:55:00,80.46,80.46,80.41,80.43,500.0,63.0474,63.0474,63.0082,63.0238,500.0
2016-04-11 14:00:00,80.69,80.71,80.67,80.67,500.0,63.2276,63.2433,63.2119,63.2119,500.0
2016-04-11 14:05:00,80.71,80.76,80.71,80.74,300.0,63.2433,63.2824,63.2433,63.2668,300.0
2016-04-11 14:10:00,80.77,80.86,80.68,80.68,3100.0,63.2903,63.3608,63.2197,63.2197,3100.0
2016-04-11 14:15:00,80.59,80.77,80.59,80.77,800.0,63.1492,63.2903,63.1492,63.2903,800.0
2016-04-11 14:20:00,80.71,80.78,80.61,80.66,700.0,63.2433,63.2981,63.1649,63.2041,700.0
2016-04-11 14:25:00,80.68,80.68,80.65,80.67,300.0,63.2197,63.2197,63.1962,63.2119,300.0
2016-04-11 14:30:00,80.7,80.7,80.63,80.66,900.0,63.2354,63.2354,63.1806,63.2041,900.0
2016-04-11 14:35:00,80.61,80.84,80.61,80.84,400.0,63.1649,63.3451,63.1649,63.3451,400.0
2016-04-11 14:40:00,80.8,80.81,80.72,80.72,731.0,63.3138,63.3216,63.2511,63.2511,731.0
2016-04-11 14:45:00,80.73,80.77,80.7,80.72,600.0,63.2589,63.2903,63.2354,63.2511,600.0
2016-04-11 14:50:00,80.67,80.74,80.61,80.74,800.0,63.2119,63.2668,63.1649,63.2668,800.0
2016-04-11 14:55:00,80.66,80.76,80.66,80.75,400.0,63.2041,63.2824,63.2041,63.2746,400.0
2016-04-11 15:00:00,80.67,80.68,80.62,80.63,900.0,63.2119,63.2197,63.1727,63.1806,900.0
2016-04-11 15:05:00,80.66,80.66,80.58,80.66,700.0,63.2041,63.2041,63.1414,63.2041,700.0
2016-04-11 15:10:00,80.57,80.64,80.57,80.64,300.0,63.1336,63.1884,63.1336,63.1884,300.0
2016-04-11 15:15:00,80.61,80.77,80.6,80.74,1300.0,63.1649,63.2903,63.1571,63.2668,1300.0
2016-04-11 15:20:00,80.72,80.72,80.58,80.63,1200.0,63.2511,63.2511,63.1414,63.1806,1200.0
2016-04-11 15:25:00,80.66,80.67,80.55,80.58,1300.0,63.2041,63.2119,63.1179,63.1414,1300.0
2016-04-11 15:30:00,80.55,80.63,80.52,80.61,1751.0,63.1179,63.1806,63.0944,63.1649,1751.0
2016-04-11 15:35:00,80.58,80.58,80.54,80.54,800.0,63.1414,63.1414,63.11,63.11,800.0
2016-04-11 15:40:00,80.55,80.57,80.48,80.57,1938.0,63.1179,63.1336,63.063,63.1336,1938.0
2016-04-11 15:45:00,80.56,80.68,80.56,80.67,2297.0,63.1257,63.2197,63.1257,63.2119,2297.0
2016-04-11 15:50:00,80.67,80.74,80.66,80.74,2100.0,63.2119,63.2668,63.2041,63.2668,2100.0
2016-04-11 15:55:00,80.75,80.75,80.48,80.56,4720.0,63.2746,63.2746,63.063,63.1257,4720.0
2016-04-12 09:30:00,81.26,81.31,81.26,81.31,300.0,63.6742,63.7134,63.6742,63.7134,300.0
2016-04-12 09:35:00,80.85,80.97,80.85,80.97,400.0,63.353,63.447,63.353,63.447,400.0
2016-04-12 09:40:00,81.2,81.34,81.2,81.34,200.0,63.6272,63.7369,63.6272,63.7369,200.0
2016-04-12 09:45:00,81.5,81.58,81.5,81.58,400.0,63.8623,63.925,63.8623,63.925,400.0
2016-04-12 09:50:00,81.73,81.82,81.73,81.82,200.0,64.0425,64.113,64.0425,64.113,200.0
2016-04-12 09:55:00,81.77,81.82,81.63,81.63,1100.0,64.0739,64.113,63.9642,63.9642,1100.0
2016-04-12 10:00:00,81.56,81.73,81.56,81.73,300.0,63.9093,64.0425,63.9093,64.0425,300.0
2016-04-12 10:05:00,81.61,81.61,81.61,81.61,100.0,63.9485,63.9485,63.9485,63.9485,100.0
2016-04-12 10:10:00,81.4,81.45,81.33,81.45,691.0,63.7839,63.8231,63.7291,63.8231,691.0
2016-04-12 10:15:00,81.56,81.56,81.28,81.28,400.0,63.9093,63.9093,63.6899,63.6899,400.0
2016-04-12 10:20:00,81.21,81.36,81.21,81.36,400.0,63.635,63.7526,63.635,63.7526,400.0
2016-04-12 10:25:00,81.25,81.33,81.25,81.29,300.0,63.6664,63.7291,63.6664,63.6977,300.0
2016-04-12 10:30:00,81.26,81.72,81.26,81.72,1000.0,63.6742,64.0347,63.6742,64.0347,1000.0
2016-04-12 10:35:00,81.72,81.72,81.72,81.72,0.0,64.0347,64.0347,64.0347,64.0347,0.0
2016-04-12 10:40:00,81.89,82.08,81.89,82.08,675.0,64.1679,64.3168,64.1679,64.3168,675.0
2016-04-12 10:45:00,82.24,82.5,82.24,82.44,900.0,64.4421,64.6459,64.4421,64.5989,900.0
2016-04-12 10:50:00,82.43,82.56,82.43,82.55,600.0,64.591,64.6929,64.591,64.6851,600.0
2016-04-12 10:55:00,82.69,82.69,82.55,82.61,900.0,64.7948,64.7948,64.6851,64.7321,900.0
2016-04-12 11:00:00,82.47,82.47,82.27,82.27,1100.0,64.6224,64.6224,64.4656,64.4656,1100.0
2016-04-12 11:05:00,82.38,82.56,82.3,82.49,1002.0,64.5518,64.6929,64.4892,64.638,1002.0
2016-04-12 11:10:00,82.47,82.61,82.41,82.61,400.0,64.6224,64.7321,64.5753,64.7321,400.0
2016-04-12 11:15:00,82.67,82.84,82.67,82.84,600.0,64.7791,64.9123,64.7791,64.9123,600.0
2016-04-12 11:20:00,82.98,83.11,82.98,83.1,500.0,65.022,65.1239,65.022,65.116,500.0
2016-04-12 11:25:00,82.9,82.96,82.87,82.96,300.0,64.9593,65.0063,64.9358,65.0063,300.0
2016-04-12 11:30:00,82.92,82.92,82.63,82.63,2600.0,64.975,64.975,64.7477,64.7477,2600.0
2016-04-12 11:35:00,82.8,82.99,82.71,82.99,400.0,64.8809,65.0298,64.8104,65.0298,400.0
2016-04-12 11:40:00,83.0,83.0,82.85,82.85,500.0,65.0377,65.0377,64.9201,64.9201,500.0
2016-04-12 11:45:00,82.85,82.86,82.83,82.83,1000.0,64.9201,64.928,64.9045,64.9045,1000.0
2016-04-12 11:50:00,82.59,82.65,82.59,82.61,400.0,64.7164,64.7634,64.7164,64.7321,400.0
2016-04-12 11:55:00,82.49,82.56,82.49,82.56,200.0,64.638,64.6929,64.638,64.6929,200.0
2016-04-12 12:00:00,82.57,82.57,82.51,82.54,800.0,64.7007,64.7007,64.6537,64.6772,800.0
2016-04-12 12:05:00,82.56,82.56,82.39,82.39,1100.0,64.6929,64.6929,64.5597,64.5597,1100.0
2016-04-12 12:10:00,82.45,82.46,82.45,82.46,200.0,64.6067,64.6145,64.6067,64.6145,200.0
2016-04-12 12:15:00,82.49,82.51,82.37,82.37,2100.0,64.638,64.6537,64.544,64.544,2100.0
2016-04-12 12:20:00,82.31,82.36,82.23,82.34,1600.0,64.497,64.5362,64.4343,64.5205,1600.0
2016-04-12 12:25:00,82.53,82.53,82.49,82.53,400.0,64.6694,64.6694,64.638,64.6694,400.0
2016-04-12 12:30:00,82.48,82.61,82.48,82.61,200.0,64.6302,64.7321,64.6302,64.7321,200.0
2016-04-12 12:35:00,82.69,82.7,82.48,82.48,2300.0,64.7948,64.8026,64.6302,64.6302,2300.0
2016-04-12 12:40:00,82.28,82.28,82.28,82.28,100.0,64.4735,64.4735,64.4735,64.4735,100.0
2016-04-12 12:45:00,82.29,82.3,82.22,82.22,400.0,64.4813,64.4892,64.4265,64.4265,400.0
2016-04-12 12:50:00,82.09,82.45,82.09,82.45,1300.0,64.3246,64.6067,64.3246,64.6067,1300.0
2016-04-12 12:55:00,82.48,82.48,82.42,82.42,200.0,64.6302,64.6302,64.5832,64.5832,200.0
2016-04-12 13:00:00,82.35,82.35,82.26,82.32,800.0,64.5283,64.5283,64.4578,64.5048,800.0
2016-04-12 13:05:00,82.28,82.28,82.13,82.13,463.0,64.4735,64.4735,64.3559,64.3559,463.0
2016-04-12 13:10:00,82.02,82.02,81.92,81.92,400.0,64.2698,64.2698,64.1914,64.1914,400.0
2016-04-12 13:15:00,81.98,82.05,81.98,82.05,200.0,64.2384,64.2933,64.2384,64.2933,200.0
2016-04-12 13:20:00,82.07,82.07,81.92,81.95,800.0,64.3089,64.3089,64.1914,64.2149,800.0
2016-04-12 13:25:00,81.91,81.92,81.89,81.91,600.0,64.1836,64.1914,64.1679,64.1836,600.0
2016-04-12 13:30:00,81.78,81.95,81.77,81.88,5200.0,64.0817,64.2149,64.0739,64.16,5200.0
2016-04-12 13:35:00,81.92,81.92,81.89,81.89,800.0,64.1914,64.1914,64.1679,64.1679,800.0
2016-04-12 13:40:00,81.96,82.07,81.93,82.07,2070.0,64.2227,64.3089,64.1992,64.3089,2070.0
2016-04-12 13:45:00,82.13,82.18,82.13,82.18,600.0,64.3559,64.3951,64.3559,64.3951,600.0
2016-04-12 13:50:00,82.24,82.29,82.24,82.29,200.0,64.4421,64.4813,64.4421,64.4813,200.0
2016-04-12 13:55:00,82.32,82.33,82.32,82.33,200.0,64.5048,64.5127,64.5048,64.5127,200.0
2016-04-12 14:00:00,82.46,82.47,82.46,82.47,200.0,64.6145,64.6224,64.6145,64.6224,200.0
2016-04-12 14:05:00,82.54,82.59,82.49,82.59,800.0,64.6772,64.7164,64.638,64.7164,800.0
2016-04-12 14:10:00,82.55,82.67,82.52,82.67,300.0,64.6851,64.7791,64.6615,64.7791,300.0
2016-04-12 14:15:00,82.61,82.65,82.61,82.64,800.0,64.7321,64.7634,64.7321,64.7556,800.0
2016-04-12 14:20:00,82.66,82.7,82.55,82.68,400.0,64.7712,64.8026,64.6851,64.7869,400.0
2016-04-12 14:25:00,82.69,82.69,82.67,82.67,500.0,64.7948,64.7948,64.7791,64.7791,500.0
2016-04-12 14:30:00,82.62,82.62,82.56,82.61,632.0,64.7399,64.7399,64.6929,64.7321,632.0
2016-04-12 14:35:00,82.68,82.68,82.65,82.65,500.0,64.7869,64.7869,64.7634,64.7634,500.0
2016-04-12 14:40:00,82.65,82.65,82.65,82.65,0.0,64.7634,64.7634,64.7634,64.7634,0.0
2016-04-12 14:45:00,82.63,82.65,82.42,82.44,1800.0,64.7477,64.7634,64.5832,64.5989,1800.0
2016-04-12 14:50:00,82.44,82.44,82.44,82.44,100.0,64.5989,64.5989,64.5989,64.5989,100.0
2016-04-12 14:55:00,82.65,82.71,82.65,82.71,400.0,64.7634,64.8104,64.7634,64.8104,400.0
2016-04-12 15:00:00,82.7,82.78,82.68,82.77,1000.0,64.8026,64.8653,64.7869,64.8574,1000.0
2016-04-12 15:05:00,82.82,82.82,82.68,82.69,900.0,64.8966,64.8966,64.7869,64.7948,900.0
2016-04-12 15:10:00,82.63,82.77,82.5,82.51,2970.0,64.7477,64.8574,64.6459,64.6537,2970.0
2016-04-12 15:15:00,82.5,82.51,82.46,82.48,600.0,64.6459,64.6537,64.6145,64.6302,600.0
2016-04-12 15:20:00,82.48,82.48,82.18,82.18,1600.0,64.6302,64.6302,64.3951,64.3951,1600.0
2016-04-12 15:25:00,82.19,82.24,82.18,82.21,500.0,64.403,64.4421,64.3951,64.4186,500.0
2016-04-12 15:30:00,82.22,82.24,82.16,82.16,700.0,64.4265,64.4421,64.3795,64.3795,700.0
2016-04-12 15:35:00,82.17,82.17,81.89,81.91,1900.0,64.3873,64.3873,64.1679,64.1836,1900.0
2016-04-12 15:40:00,81.91,81.91,81.79,81.84,1300.0,64.1836,64.1836,64.0895,64.1287,1300.0
2016-04-12 15:45:00,81.89,81.94,81.88,81.89,2400.0,64.1679,64.2071,64.16,64.1679,2400.0
2016-04-12 15:50:00,81.86,81.93,81.85,81.9,2000.0,64.1444,64.1992,64.1365,64.1757,2000.0
2016-04-12 15:55:00,81.84,82.01,81.84,82.01,1500.0,64.1287,64.2619,64.1287,64.2619,1500.0
2016-04-13 09:30:00,81.7,81.78,80.97,80.97,1000.0,64.019,64.0817,63.447,63.447,1000.0
2016-04-13 09:35:00,80.97,81.11,80.87,81.05,800.0,63.447,63.5567,63.3686,63.5097,800.0
2016-04-13 09:40:00,80.95,81.11,80.82,80.86,1300.0,63.4313,63.5567,63.3294,63.3608,1300.0
2016-04-13 09:45:00,81.22,81.22,81.07,81.08,800.0,63.6429,63.6429,63.5253,63.5332,800.0
2016-04-13 09:50:00,80.99,80.99,80.76,80.98,400.0,63.4627,63.4627,63.2824,63.4548,400.0
2016-04-13 09:55:00,81.0,81.03,80.93,80.95,400.0,63.4705,63.494,63.4156,63.4313,400.0
2016-04-13 10:00:00,81.14,81.29,81.13,81.24,500.0,63.5802,63.6977,63.5724,63.6586,500.0
2016-04-13 10:05:00,81.32,81.32,81.18,81.18,300.0,63.7212,63.7212,63.6115,63.6115,300.0
2016-04-13 10:10:00,81.2,81.37,81.13,81.27,1400.0,63.6272,63.7604,63.5724,63.6821,1400.0
2016-04-13 10:15:00,81.25,81.25,81.04,81.04,400.0,63.6664,63.6664,63.5018,63.5018,400.0
2016-04-13 10:20:00,80.86,80.88,80.79,80.79,600.0,63.3608,63.3765,63.3059,63.3059,600.0
2016-04-13 10:25:00,80.7,80.92,80.7,80.92,500.0,63.2354,63.4078,63.2354,63.4078,500.0
2016-04-13 10:30:00,80.91,80.91,80.5,80.51,1165.0,63.4,63.4,63.0787,63.0865,1165.0
2016-04-13 10:35:00,80.48,80.48,80.27,80.27,700.0,63.063,63.063,62.8985,62.8985,700.0
2016-04-13 10:40:00,80.26,80.41,80.23,80.32,1000.0,62.8906,63.0082,62.8671,62.9377,1000.0
2016-04-13 10:45:00,80.42,80.69,80.42,80.68,800.0,63.016,63.2276,63.016,63.2197,800.0
2016-04-13 10:50:00,80.77,80.81,80.7,80.81,1100.0,63.2903,63.3216,63.2354,63.3216,1100.0
2016-04-13 10:55:00,80.8,80.92,80.79,80.9,1100.0,63.3138,63.4078,63.3059,63.3921,1100.0
2016-04-13 11:00:00,80.93,81.63,80.93,81.6,2590.0,63.4156,63.9642,63.4156,63.9406,2590.0
2016-04-13 11:05:00,81.67,81.74,81.66,81.66,1000.0,63.9955,64.0503,63.9877,63.9877,1000.0
2016-04-13 11:10:00,81.65,81.65,81.59,81.63,500.0,63.9798,63.9798,63.9328,63.9642,500.0
2016-04-13 11:15:00,81.55,81.55,81.42,81.54,300.0,63.9015,63.9015,63.7996,63.8936,300.0
2016-04-13 11:20:00,81.2,81.2,81.11,81.11,500.0,63.6272,63.6272,63.5567,63.5567,500.0
2016-04-13 11:25:00,81.16,81.16,81.04,81.04,600.0,63.5959,63.5959,63.5018,63.5018,600.0
2016-04-13 11:30:00,81.02,81.07,80.89,80.89,700.0,63.4862,63.5253,63.3843,63.3843,700.0
2016-04-13 11:35:00,80.9,80.92,80.85,80.92,1263.0,63.3921,63.4078,63.353,63.4078,1263.0
2016-04-13 11:40:00,80.92,80.92,80.92,80.92,0.0,63.4078,63.4078,63.4078,63.4078,0.0
2016-04-13 11:45:00,80.84,80.84,80.69,80.69,600.0,63.3451,63.3451,63.2276,63.2276,600.0
2016-04-13 11:50:00,80.71,80.78,80.71,80.76,900.0,63.2433,63.2981,63.2433,63.2824,900.0
2016-04-13 11:55:00,80.69,80.8,80.69,80.77,400.0,63.2276,63.3138,63.2276,63.2903,400.0
2016-04-13 12:00:00,80.75,80.82,80.72,80.79,600.0,63.2746,63.3294,63.2511,63.3059,600.0
2016-04-13 12:05:00,80.86,80.95,80.81,80.95,400.0,63.3608,63.4313,63.3216,63.4313,400.0
2016-04-13 12:10:00,80.94,81.07,80.94,81.07,2300.0,63.4235,63.5253,63.4235,63.5253,2300.0
2016-04-13 12:15:00,80.88,80.93,80.81,80.93,700.0,63.3765,63.4156,63.3216,63.4156,700.0
2016-04-13 12:20:00,80.82,80.82,80.82,80.82,100.0,63.3294,63.3294,63.3294,63.3294,100.0
2016-04-13 12:25:00,80.86,80.94,80.86,80.94,300.0,63.3608,63.4235,63.3608,63.4235,300.0
2016-04-13 12:30:00,80.84,80.87,80.79,80.84,400.0,63.3451,63.3686,63.3059,63.3451,400.0
2016-04-13 12:35:00,80.85,81.06,80.85,81.06,1263.0,63.353,63.5175,63.353,63.5175,1263.0
2016-04-13 12:40:00,81.0,81.19,81.0,81.15,620.0,63.4705,63.6194,63.4705,63.588,620.0
2016-04-13 12:45:00,81.15,81.18,81.14,81.15,700.0,63.588,63.6115,63.5802,63.588,700.0
2016-04-13 12:50:00,81.27,81.27,81.18,81.25,1000.0,63.6821,63.6821,63.6115,63.6664,1000.0
2016-04-13 12:55:00,81.26,81.29,81.15,81.25,885.0,63.6742,63.6977,63.588,63.6664,885.0
2016-04-13 13:00:00,81.31,81.31,81.18,81.21,400.0,63.7134,63.7134,63.6115,63.635,400.0
2016-04-13 13:05:00,81.21,81.21,81.21,81.21,0.0,63.635,63.635,63.635,63.635,0.0
2016-04-13 13:10:00,81.03,81.06,81.03,81.04,300.0,63.494,63.5175,63.494,63.5018,300.0
2016-04-13 13:15:00,81.12,81.14,81.12,81.14,200.0,63.5645,63.5802,63.5645,63.5802,200.0
2016-04-13 13:20:00,81.16,81.22,81.16,81.17,1000.0,63.5959,63.6429,63.5959,63.6037,1000.0
2016-04-13 13:25:00,81.28,81.28,81.28,81.28,100.0,63.6899,63.6899,63.6899,63.6899,100.0
2016-04-13 13:30:00,81.3,81.3,81.24,81.24,200.0,63.7056,63.7056,63.6586,63.6586,200.0
2016-04-13 13:35:00,81.3,81.39,81.29,81.39,700.0,63.7056,63.7761,63.6977,63.7761,700.0
2016-04-13 13:40:00,81.42,81.47,81.42,81.47,200.0,63.7996,63.8388,63.7996,63.8388,200.0
2016-04-13 13:45:00,81.32,81.4,81.32,81.35,500.0,63.7212,63.7839,63.7212,63.7447,500.0
2016-04-13 13:50:00,81.35,81.35,81.35,81.35,0.0,63.7447,63.7447,63.7447,63.7447,0.0
2016-04-13 13:55:00,81.44,81.45,81.44,81.45,200.0,63.8153,63.8231,63.8153,63.8231,200.0
2016-04-13 14:00:00,81.44,81.53,81.39,81.53,800.0,63.8153,63.8858,63.7761,63.8858,800.0
2016-04-13 14:05:00,81.47,81.47,81.47,81.47,300.0,63.8388,63.8388,63.8388,63.8388,300.0
2016-04-13 14:10:00,81.56,81.66,81.56,81.64,400.0,63.9093,63.9877,63.9093,63.972,400.0
2016-04-13 14:15:00,81.64,81.64,81.64,81.64,0.0,63.972,63.972,63.972,63.972,0.0
2016-04-13 14:20:00,81.58,81.59,81.57,81.59,300.0,63.925,63.9328,63.9171,63.9328,300.0
2016-04-13 14:25:00,81.63,81.63,81.63,81.63,100.0,63.9642,63.9642,63.9642,63.9642,100.0
2016-04-13 14:30:00,81.51,81.58,81.51,81.58,400.0,63.8701,63.925,63.8701,63.925,400.0
2016-04-13 14:35:00,81.59,81.59,81.59,81.59,100.0,63.9328,63.9328,63.9328,63.9328,100.0
2016-04-13 14:40:00,81.5,81.5,81.37,81.48,701.0,63.8623,63.8623,63.7604,63.8466,701.0
2016-04-13 14:45:00,81.46,81.46,81.29,81.32,900.0,63.8309,63.8309,63.6977,63.7212,900.0
2016-04-13 14:50:00,81.36,81.36,81.36,81.36,300.0,63.7526,63.7526,63.7526,63.7526,300.0
2016-04-13 14:55:00,81.35,81.41,81.35,81.41,200.0,63.7447,63.7918,63.7447,63.7918,200.0
2016-04-13 15:00:00,81.38,81.38,81.32,81.32,205.0,63.7683,63.7683,63.7212,63.7212,205.0
2016-04-13 15:05:00,81.35,81.41,81.33,81.4,500.0,63.7447,63.7918,63.7291,63.7839,500.0
2016-04-13 15:10:00,81.33,81.35,81.2,81.2,300.0,63.7291,63.7447,63.6272,63.6272,300.0
2016-04-13 15:15:00,81.25,81.3,81.25,81.28,2200.0,63.6664,63.7056,63.6664,63.6899,2200.0
2016-04-13 15:20:00,81.3,81.33,81.25,81.25,1755.0,63.7056,63.7291,63.6664,63.6664,1755.0
2016-04-13 15:25:00,81.19,81.19,81.14,81.14,300.0,63.6194,63.6194,63.5802,63.5802,300.0
2016-04-13 15:30:00,81.11,81.25,81.11,81.25,700.0,63.5567,63.6664,63.5567,63.6664,700.0
2016-04-13 15:35:00,81.2,81.27,81.16,81.27,400.0,63.6272,63.6821,63.5959,63.6821,400.0
2016-04-13 15:40:00,81.21,81.42,81.21,81.42,1200.0,63.635,63.7996,63.635,63.7996,1200.0
2016-04-13 15:45:00,81.45,81.45,81.29,81.3,500.0,63.8231,63.8231,63.6977,63.7056,500.0
2016-04-13 15:50:00,81.3,81.37,81.3,81.37,600.0,63.7056,63.7604,63.7056,63.7604,600.0
2016-04-13 15:55:00,81.38,81.49,81.34,81.35,1408.0,63.7683,63.8544,63.7369,63.7447,1408.0
2016-04-14 09:35:00,81.3,81.3,81.3,81.3,100.0,63.7056,63.7056,63.7056,63.7056,100.0
2016-04-14 09:40:00,81.3,81.3,81.3,81.3,0.0,63.7056,63.7056,63.7056,63.7056,0.0
2016-04-14 09:45:00,81.3,81.3,81.3,81.3,0.0,63.7056,63.7056,63.7056,63.7056,0.0
2016-04-14 09:50:00,80.88,80.91,80.77,80.77,1900.0,63.3765,63.4,63.2903,63.2903,1900.0
2016-04-14 09:55:00,80.78,80.78,80.78,80.78,100.0,63.2981,63.2981,63.2981,63.2981,100.0
2016-04-14 10:00:00,80.78,80.79,80.69,80.69,500.0,63.2981,63.3059,63.2276,63.2276,500.0
2016-04-14 10:05:00,80.77,80.77,80.77,80.77,308.0,63.2903,63.2903,63.2903,63.2903,308.0
2016-04-14 10:10:00,80.85,80.89,80.72,80.79,500.0,63.353,63.3843,63.2511,63.3059,500.0
2016-04-14 10:15:00,80.72,80.72,80.65,80.68,1438.0,63.2511,63.2511,63.1962,63.2197,1438.0
2016-04-14 10:20:00,80.69,80.81,80.69,80.75,400.0,63.2276,63.3216,63.2276,63.2746,400.0
2016-04-14 10:25:00,80.78,81.07,80.78,81.07,600.0,63.2981,63.5253,63.2981,63.5253,600.0
2016-04-14 10:30:00,81.03,81.04,81.03,81.04,200.0,63.494,63.5018,63.494,63.5018,200.0
2016-04-14 10:35:00,80.89,80.89,80.89,80.89,100.0,63.3843,63.3843,63.3843,63.3843,100.0
2016-04-14 10:40:00,80.96,80.96,80.96,80.96,100.0,63.4391,63.4391,63.4391,63.4391,100.0
2016-04-14 10:45:00,81.06,81.07,81.06,81.07,200.0,63.5175,63.5253,63.5175,63.5253,200.0
2016-04-14 10:50:00,81.06,81.07,81.06,81.07,200.0,63.5175,63.5253,63.5175,63.5253,200.0
2016-04-14 10:55:00,80.96,80.96,80.85,80.91,1400.0,63.4391,63.4391,63.353,63.4,1400.0
2016-04-14 11:00:00,80.88,80.88,80.73,80.82,600.0,63.3765,63.3765,63.2589,63.3294,600.0
2016-04-14 11:05:00,80.73,80.73,80.73,80.73,100.0,63.2589,63.2589,63.2589,63.2589,100.0
2016-04-14 11:10:00,80.78,80.79,80.69,80.69,500.0,63.2981,63.3059,63.2276,63.2276,500.0
2016-04-14 11:15:00,80.68,80.69,80.58,80.63,600.0,63.2197,63.2276,63.1414,63.1806,600.0
2016-04-14 11:20:00,80.55,80.63,80.53,80.63,800.0,63.1179,63.1806,63.1022,63.1806,800.0
2016-04-14 11:25:00,80.63,80.63,80.63,80.63,100.0,63.1806,63.1806,63.1806,63.1806,100.0
2016-04-14 11:30:00,80.79,80.79,80.79,80.79,100.0,63.3059,63.3059,63.3059,63.3059,100.0
2016-04-14 11:35:00,80.75,80.75,80.67,80.67,400.0,63.2746,63.2746,63.2119,63.2119,400.0
2016-04-14 11:40:00,80.59,80.66,80.58,80.65,500.0,63.1492,63.2041,63.1414,63.1962,500.0
2016-04-14 11:45:00,80.71,80.71,80.71,80.71,100.0,63.2433,63.2433,63.2433,63.2433,100.0
2016-04-14 11:50:00,80.69,80.69,80.58,80.58,200.0,63.2276,63.2276,63.1414,63.1414,200.0
2016-04-14 11:55:00,80.72,80.72,80.72,80.72,100.0,63.2511,63.2511,63.2511,63.2511,100.0
2016-04-14 12:00:00,80.79,80.84,80.79,80.81,400.0,63.3059,63.3451,63.3059,63.3216,400.0
2016-04-14 12:05:00,80.83,80.96,80.74,80.96,3944.0,63.3373,63.4391,63.2668,63.4391,3944.0
2016-04-14 12:10:00,80.96,80.96,80.96,80.96,0.0,63.4391,63.4391,63.4391,63.4391,0.0
2016-04-14 12:15:00,80.86,80.86,80.86,80.86,100.0,63.3608,63.3608,63.3608,63.3608,100.0
2016-04-14 12:20:00,80.78,80.78,80.78,80.78,100.0,63.2981,63.2981,63.2981,63.2981,100.0
2016-04-14 12:25:00,80.73,80.86,80.73,80.86,200.0,63.2589,63.3608,63.2589,63.3608,200.0
2016-04-14 12:30:00,80.76,80.8,80.76,80.8,300.0,63.2824,63.3138,63.2824,63.3138,300.0
2016-04-14 12:35:00,80.8,80.8,80.8,80.8,0.0,63.3138,63.3138,63.3138,63.3138,0.0
2016-04-14 12:40:00,80.8,80.8,80.8,80.8,0.0,63.3138,63.3138,63.3138,63.3138,0.0
2016-04-14 12:45:00,80.89,80.89,80.73,80.74,300.0,63.3843,63.3843,63.2589,63.2668,300.0
2016-04-14 12:50:00,80.84,80.84,80.84,80.84,100.0,63.3451,63.3451,63.3451,63.3451,100.0
2016-04-14 12:55:00,80.74,80.74,80.72,80.72,700.0,63.2668,63.2668,63.2511,63.2511,700.0
2016-04-14 13:00:00,80.87,80.87,80.87,80.87,200.0,63.3686,63.3686,63.3686,63.3686,200.0
2016-04-14 13:05:00,80.79,80.79,80.75,80.75,300.0,63.3059,63.3059,63.2746,63.2746,300.0
2016-04-14 13:10:00,80.79,80.79,80.76,80.76,300.0,63.3059,63.3059,63.2824,63.2824,300.0
2016-04-14 13:15:00,80.78,80.79,80.75,80.79,400.0,63.2981,63.3059,63.2746,63.3059,400.0
2016-04-14 13:20:00,80.76,80.84,80.76,80.83,400.0,63.2824,63.3451,63.2824,63.3373,400.0
2016-04-14 13:25:00,80.74,80.74,80.72,80.72,300.0,63.2668,63.2668,63.2511,63.2511,300.0
2016-04-14 13:30:00,80.8,80.86,80.79,80.82,500.0,63.3138,63.3608,63.3059,63.3294,500.0
2016-04-14 13:35:00,80.78,80.78,80.78,80.78,100.0,63.2981,63.2981,63.2981,63.2981,100.0
2016-04-14 13:40:00,80.8,80.82,80.77,80.82,1890.0,63.3138,63.3294,63.2903,63.3294,1890.0
2016-04-14 13:45:00,80.86,80.88,80.78,80.78,400.0,63.3608,63.3765,63.2981,63.2981,400.0
2016-04-14 13:50:00,80.76,80.76,80.76,80.76,100.0,63.2824,63.2824,63.2824,63.2824,100.0
2016-04-14 13:55:00,80.87,80.87,80.82,80.82,300.0,63.3686,63.3686,63.3294,63.3294,300.0
2016-04-14 14:00:00,80.74,80.75,80.74,80.75,400.0,63.2668,63.2746,63.2668,63.2746,400.0
2016-04-14 14:05:00,80.75,80.75,80.75,80.75,0.0,63.2746,63.2746,63.2746,63.2746,0.0
2016-04-14 14:10:00,80.79,80.79,80.78,80.79,400.0,63.3059,63.3059,63.2981,63.3059,400.0
2016-04-14 14:15:00,80.95,80.96,80.91,80.91,1133.0,63.4313,63.4391,63.4,63.4,1133.0
2016-04-14 14:20:00,80.91,80.91,80.91,80.91,0.0,63.4,63.4,63.4,63.4,0.0
2016-04-14 14:25:00,81.0,81.09,81.0,81.09,400.0,63.4705,63.541,63.4705,63.541,400.0
2016-04-14 14:30:00,81.02,81.02,81.02,81.02,200.0,63.4862,63.4862,63.4862,63.4862,200.0
2016-04-14 14:35:00,81.0,81.0,80.94,80.95,800.0,63.4705,63.4705,63.4235,63.4313,800.0
2016-04-14 14:40:00,80.88,80.88,80.77,80.77,300.0,63.3765,63.3765,63.2903,63.2903,300.0
2016-04-14 14:45:00,80.74,80.81,80.74,80.81,700.0,63.2668,63.3216,63.2668,63.3216,700.0
2016-04-14 14:50:00,80.78,80.8,80.78,80.8,200.0,63.2981,63.3138,63.2981,63.3138,200.0
2016-04-14 14:55:00,80.81,80.81,80.77,80.77,200.0,63.3216,63.3216,63.2903,63.2903,200.0
2016-04-14 15:00:00,80.8,80.81,80.8,80.81,200.0,63.3138,63.3216,63.3138,63.3216,200.0
2016-04-14 15:05:00,80.75,80.75,80.75,80.75,100.0,63.2746,63.2746,63.2746,63.2746,100.0
2016-04-14 15:10:00,80.75,80.85,80.75,80.85,200.0,63.2746,63.353,63.2746,63.353,200.0
2016-04-14 15:15:00,80.88,81.0,80.88,81.0,600.0,63.3765,63.4705,63.3765,63.4705,600.0
2016-04-14 15:20:00,80.96,80.96,80.96,80.96,100.0,63.4391,63.4391,63.4391,63.4391,100.0
2016-04-14 15:25:00,81.01,81.01,81.01,81.01,100.0,63.4783,63.4783,63.4783,63.4783,100.0
2016-04-14 15:30:00,81.04,81.16,81.04,81.16,500.0,63.5018,63.5959,63.5018,63.5959,500.0
2016-04-14 15:35:00,81.25,81.28,81.23,81.23,700.0,63.6664,63.6899,63.6507,63.6507,700.0
2016-04-14 15:40:00,81.31,81.4,81.28,81.4,500.0,63.7134,63.7839,63.6899,63.7839,500.0
2016-04-14 15:45:00,81.4,81.5,81.39,81.43,1733.0,63.7839,63.8623,63.7761,63.8074,1733.0
2016-04-14 15:50:00,81.46,81.5,81.42,81.5,2000.0,63.8309,63.8623,63.7996,63.8623,2000.0
2016-04-14 15:55:00,81.51,81.75,81.51,81.75,3500.0,63.8701,64.0582,63.8701,64.0582,3500.0
2016-04-15 09:30:00,80.87,80.87,80.69,80.69,200.0,63.3686,63.3686,63.2276,63.2276,200.0
2016-04-15 09:35:00,80.81,80.81,80.52,80.52,500.0,63.3216,63.3216,63.0944,63.0944,500.0
2016-04-15 09:40:00,80.47,80.47,80.28,80.4,1000.0,63.0552,63.0552,62.9063,63.0003,1000.0
2016-04-15 09:45:00,80.38,80.48,80.38,80.44,500.0,62.9847,63.063,62.9847,63.0317,500.0
2016-04-15 09:50:00,80.26,80.26,80.26,80.26,100.0,62.8906,62.8906,62.8906,62.8906,100.0
2016-04-15 09:55:00,80.26,80.26,80.26,80.26,0.0,62.8906,62.8906,62.8906,62.8906,0.0
2016-04-15 10:00:00,80.37,80.41,80.37,80.39,400.0,62.9768,63.0082,62.9768,62.9925,400.0
2016-04-15 10:05:00,80.33,80.33,80.21,80.21,200.0,62.9455,62.9455,62.8515,62.8515,200.0
2016-04-15 10:10:00,80.26,80.26,80.25,80.25,200.0,62.8906,62.8906,62.8828,62.8828,200.0
2016-04-15 10:15:00,80.21,80.33,80.21,80.33,300.0,62.8515,62.9455,62.8515,62.9455,300.0
2016-04-15 10:20:00,80.31,80.31,80.28,80.28,337.0,62.9298,62.9298,62.9063,62.9063,337.0
2016-04-15 10:25:00,80.32,80.32,80.32,80.32,100.0,62.9377,62.9377,62.9377,62.9377,100.0
2016-04-15 10:30:00,80.45,80.45,80.36,80.36,400.0,63.0395,63.0395,62.969,62.969,400.0
2016-04-15 10:35:00,80.21,80.25,80.21,80.22,1322.0,62.8515,62.8828,62.8515,62.8593,1322.0
2016-04-15 10:40:00,80.31,80.31,79.96,79.96,900.0,62.9298,62.9298,62.6556,62.6556,900.0
2016-04-15 10:45:00,79.86,79.95,79.86,79.95,200.0,62.5772,62.6477,62.5772,62.6477,200.0
2016-04-15 10:50:00,79.96,79.98,79.96,79.98,200.0,62.6556,62.6712,62.6556,62.6712,200.0
2016-04-15 10:55:00,79.98,80.02,79.97,80.02,426.0,62.6712,62.7026,62.6634,62.7026,426.0
2016-04-15 11:00:00,80.12,80.14,80.12,80.14,200.0,62.7809,62.7966,62.7809,62.7966,200.0
2016-04-15 11:05:00,80.16,80.17,80.1,80.1,925.0,62.8123,62.8201,62.7653,62.7653,925.0
2016-04-15 11:10:00,80.08,80.08,80.08,80.08,100.0,62.7496,62.7496,62.7496,62.7496,100.0
2016-04-15 11:15:00,80.17,80.17,80.17,80.17,100.0,62.8201,62.8201,62.8201,62.8201,100.0
2016-04-15 11:20:00,80.21,80.21,80.2,80.2,200.0,62.8515,62.8515,62.8436,62.8436,200.0
2016-04-15 11:25:00,80.2,80.2,80.2,80.2,0.0,62.8436,62.8436,62.8436,62.8436,0.0
2016-04-15 11:30:00,80.28,80.34,80.28,80.34,1200.0,62.9063,62.9533,62.9063,62.9533,1200.0
2016-04-15 11:35:00,80.29,80.58,80.29,80.58,800.0,62.9141,63.1414,62.9141,63.1414,800.0
2016-04-15 11:40:00,80.57,80.63,80.57,80.57,1000.0,63.1336,63.1806,63.1336,63.1336,1000.0
2016-04-15 11:45:00,80.59,80.61,80.54,80.54,500.0,63.1492,63.1649,63.11,63.11,500.0
2016-04-15 11:50:00,80.5,80.52,80.49,80.49,400.0,63.0787,63.0944,63.0709,63.0709,400.0
2016-04-15 11:55:00,80.39,80.6,80.35,80.58,600.0,62.9925,63.1571,62.9612,63.1414,600.0
2016-04-15 12:00:00,80.49,80.49,80.37,80.45,900.0,63.0709,63.0709,62.9768,63.0395,900.0
2016-04-15 12:05:00,80.49,80.49,80.49,80.49,100.0,63.0709,63.0709,63.0709,63.0709,100.0
2016-04-15 12:10:00,80.51,80.51,80.51,80.51,100.0,63.0865,63.0865,63.0865,63.0865,100.0
2016-04-15 12:15:00,80.45,80.45,80.39,80.44,500.0,63.0395,63.0395,62.9925,63.0317,500.0
2016-04-15 12:20:00,80.35,80.35,80.35,80.35,126.0,62.9612,62.9612,62.9612,62.9612,126.0
2016-04-15 12:25:00,80.5,80.5,80.35,80.36,400.0,63.0787,63.0787,62.9612,62.969,400.0
2016-04-15 12:30:00,80.31,80.31,80.31,80.31,100.0,62.9298,62.9298,62.9298,62.9298,100.0
2016-04-15 12:35:00,80.33,80.35,80.21,80.21,700.0,62.9455,62.9612,62.8515,62.8515,700.0
2016-04-15 12:40:00,80.21,80.21,80.21,80.21,0.0,62.8515,62.8515,62.8515,62.8515,0.0
2016-04-15 12:45:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2016-04-15 12:50:00,80.23,80.26,80.23,80.26,200.0,62.8671,62.8906,62.8671,62.8906,200.0
2016-04-15 12:55:00,80.23,80.23,80.23,80.23,100.0,62.8671,62.8671,62.8671,62.8671,100.0
2016-04-15 13:00:00,80.24,80.24,80.17,80.17,200.0,62.875,62.875,62.8201,62.8201,200.0
2016-04-15 13:05:00,80.17,80.17,80.17,80.17,0.0,62.8201,62.8201,62.8201,62.8201,0.0
2016-04-15 13:10:00,80.31,80.4,80.31,80.4,500.0,62.9298,63.0003,62.9298,63.0003,500.0
2016-04-15 13:15:00,80.41,80.47,80.38,80.39,506.0,63.0082,63.0552,62.9847,62.9925,506.0
2016-04-15 13:20:00,80.39,80.39,80.39,80.39,0.0,62.9925,62.9925,62.9925,62.9925,0.0
2016-04-15 13:25:00,80.42,80.51,80.42,80.5,300.0,63.016,63.0865,63.016,63.0787,300.0
2016-04-15 13:30:00,80.47,80.48,80.47,80.48,300.0,63.0552,63.063,63.0552,63.063,300.0
2016-04-15 13:35:00,80.42,80.43,80.39,80.39,400.0,63.016,63.0238,62.9925,62.9925,400.0
2016-04-15 13:40:00,80.34,80.34,80.34,80.34,300.0,62.9533,62.9533,62.9533,62.9533,300.0
2016-04-15 13:45:00,80.34,80.34,80.34,80.34,0.0,62.9533,62.9533,62.9533,62.9533,0.0
2016-04-15 13:50:00,80.56,80.56,80.56,80.56,100.0,63.1257,63.1257,63.1257,63.1257,100.0
2016-04-15 13:55:00,80.6,80.6,80.51,80.51,400.0,63.1571,63.1571,63.0865,63.0865,400.0
2016-04-15 14:00:00,80.55,80.62,80.55,80.62,400.0,63.1179,63.1727,63.1179,63.1727,400.0
2016-04-15 14:05:00,80.5,80.5,80.5,80.5,400.0,63.0787,63.0787,63.0787,63.0787,400.0
2016-04-15 14:10:00,80.54,80.54,80.45,80.45,200.0,63.11,63.11,63.0395,63.0395,200.0
2016-04-15 14:15:00,80.32,80.32,80.32,80.32,100.0,62.9377,62.9377,62.9377,62.9377,100.0
2016-04-15 14:20:00,80.23,80.23,80.23,80.23,100.0,62.8671,62.8671,62.8671,62.8671,100.0
2016-04-15 14:25:00,80.25,80.28,80.17,80.21,600.0,62.8828,62.9063,62.8201,62.8515,600.0
2016-04-15 14:30:00,80.22,80.22,80.21,80.21,200.0,62.8593,62.8593,62.8515,62.8515,200.0
2016-04-15 14:35:00,80.24,80.25,80.24,80.25,200.0,62.875,62.8828,62.875,62.8828,200.0
2016-04-15 14:40:00,80.25,80.25,80.16,80.16,400.0,62.8828,62.8828,62.8123,62.8123,400.0
2016-04-15 14:45:00,80.08,80.11,80.06,80.11,600.0,62.7496,62.7731,62.7339,62.7731,600.0
2016-04-15 14:50:00,80.09,80.16,80.09,80.16,700.0,62.7574,62.8123,62.7574,62.8123,700.0
2016-04-15 14:55:00,80.09,80.17,80.09,80.12,1500.0,62.7574,62.8201,62.7574,62.7809,1500.0
2016-04-15 15:00:00,80.18,80.18,80.08,80.08,1100.0,62.828,62.828,62.7496,62.7496,1100.0
2016-04-15 15:05:00,80.06,80.06,79.96,79.97,600.0,62.7339,62.7339,62.6556,62.6634,600.0
2016-04-15 15:10:00,80.05,80.05,80.05,80.05,100.0,62.7261,62.7261,62.7261,62.7261,100.0
2016-04-15 15:15:00,80.0,80.05,79.98,80.05,500.0,62.6869,62.7261,62.6712,62.7261,500.0
2016-04-15 15:20:00,80.12,80.12,80.12,80.12,100.0,62.7809,62.7809,62.7809,62.7809,100.0
2016-04-15 15:25:00,80.17,80.26,80.17,80.26,600.0,62.8201,62.8906,62.8201,62.8906,600.0
2016-04-15 15:30:00,80.26,80.34,80.26,80.34,1394.0,62.8906,62.9533,62.8906,62.9533,1394.0
2016-04-15 15:35:00,80.21,80.21,80.19,80.19,200.0,62.8515,62.8515,62.8358,62.8358,200.0
2016-04-15 15:40:00,80.15,80.19,80.12,80.12,400.0,62.8044,62.8358,62.7809,62.7809,400.0
2016-04-15 15:45:00,80.14,80.2,80.14,80.15,1000.0,62.7966,62.8436,62.7966,62.8044,1000.0
2016-04-15 15:50:00,80.16,80.16,79.98,80.05,2468.0,62.8123,62.8123,62.6712,62.7261,2468.0
2016-04-15 15:55:00,80.04,80.14,79.99,80.08,2700.0,62.7182,62.7966,62.6791,62.7496,2700.0
2016-04-18 09:30:00,77.89,78.06,77.89,78.05,300.0,61.0335,61.1667,61.0335,61.1589,300.0
2016-04-18 09:35:00,78.05,79.02,78.05,78.99,1000.0,61.1589,61.919,61.1589,61.8955,1000.0
2016-04-18 09:40:00,79.07,79.18,78.97,79.18,1200.0,61.9582,62.0444,61.8798,62.0444,1200.0
2016-04-18 09:45:00,79.52,79.52,79.42,79.43,700.0,62.3108,62.3108,62.2324,62.2403,700.0
2016-04-18 09:50:00,79.5,79.8,79.49,79.8,700.0,62.2951,62.5302,62.2873,62.5302,700.0
2016-04-18 09:55:00,79.81,79.81,79.67,79.67,200.0,62.538,62.538,62.4283,62.4283,200.0
2016-04-18 10:00:00,79.64,80.0,79.64,79.81,10326.0,62.4048,62.6869,62.4048,62.538,10326.0
2016-04-18 10:05:00,79.87,79.94,79.8,79.92,1300.0,62.585,62.6399,62.5302,62.6242,1300.0
2016-04-18 10:10:00,79.85,79.85,79.57,79.77,1100.0,62.5694,62.5694,62.35,62.5067,1100.0
2016-04-18 10:15:00,79.75,80.03,79.75,79.9,2895.0,62.491,62.7104,62.491,62.6085,2895.0
2016-04-18 10:20:00,79.74,79.91,79.74,79.91,1400.0,62.4832,62.6164,62.4832,62.6164,1400.0
2016-04-18 10:25:00,79.99,80.31,79.99,80.16,1000.0,62.6791,62.9298,62.6791,62.8123,1000.0
2016-04-18 10:30:00,80.24,80.5,80.24,80.4,600.0,62.875,63.0787,62.875,63.0003,600.0
2016-04-18 10:35:00,80.44,80.47,80.28,80.29,900.0,63.0317,63.0552,62.9063,62.9141,900.0
2016-04-18 10:40:00,80.34,80.38,80.25,80.25,600.0,62.9533,62.9847,62.8828,62.8828,600.0
2016-04-18 10:45:00,80.13,80.31,79.91,79.91,1400.0,62.7888,62.9298,62.6164,62.6164,1400.0
2016-04-18 10:50:00,79.83,80.03,79.7,80.01,4123.0,62.5537,62.7104,62.4518,62.6947,4123.0
2016-04-18 10:55:00,80.15,80.15,79.95,80.01,900.0,62.8044,62.8044,62.6477,62.6947,900.0
2016-04-18 11:00:00,80.01,80.07,79.89,80.07,1867.0,62.6947,62.7418,62.6007,62.7418,1867.0
2016-04-18 11:05:00,80.03,80.04,79.91,79.99,700.0,62.7104,62.7182,62.6164,62.6791,700.0
2016-04-18 11:10:00,80.0,80.11,80.0,80.11,600.0,62.6869,62.7731,62.6869,62.7731,600.0
2016-04-18 11:15:00,80.19,80.25,80.16,80.25,1961.0,62.8358,62.8828,62.8123,62.8828,1961.0
2016-04-18 11:20:00,80.24,80.49,80.24,80.47,1100.0,62.875,63.0709,62.875,63.0552,1100.0
2016-04-18 11:25:00,80.47,80.47,80.47,80.47,0.0,63.0552,63.0552,63.0552,63.0552,0.0
2016-04-18 11:30:00,80.5,80.65,80.5,80.61,902.0,63.0787,63.1962,63.0787,63.1649,902.0
2016-04-18 11:35:00,80.63,80.88,80.63,80.88,400.0,63.1806,63.3765,63.1806,63.3765,400.0
2016-04-18 11:40:00,80.91,81.09,80.86,81.09,1586.0,63.4,63.541,63.3608,63.541,1586.0
2016-04-18 11:45:00,80.96,80.96,80.83,80.85,1000.0,63.4391,63.4391,63.3373,63.353,1000.0
2016-04-18 11:50:00,80.91,81.0,80.9,80.94,1300.0,63.4,63.4705,63.3921,63.4235,1300.0
2016-04-18 11:55:00,80.89,80.99,80.89,80.99,700.0,63.3843,63.4627,63.3843,63.4627,700.0
2016-04-18 12:00:00,81.1,81.19,81.08,81.17,2200.0,63.5489,63.6194,63.5332,63.6037,2200.0
2016-04-18 12:05:00,81.21,81.27,81.21,81.24,750.0,63.635,63.6821,63.635,63.6586,750.0
2016-04-18 12:10:00,81.24,81.36,81.23,81.23,950.0,63.6586,63.7526,63.6507,63.6507,950.0
2016-04-18 12:15:00,81.29,81.29,81.29,81.29,100.0,63.6977,63.6977,63.6977,63.6977,100.0
2016-04-18 12:20:00,81.49,81.56,81.48,81.56,738.0,63.8544,63.9093,63.8466,63.9093,738.0
2016-04-18 12:25:00,81.57,81.6,81.54,81.6,400.0,63.9171,63.9406,63.8936,63.9406,400.0
2016-04-18 12:30:00,81.62,81.62,81.6,81.6,600.0,63.9563,63.9563,63.9406,63.9406,600.0
2016-04-18 12:35:00,81.55,81.55,81.49,81.49,200.0,63.9015,63.9015,63.8544,63.8544,200.0
2016-04-18 12:40:00,81.36,81.42,81.36,81.42,500.0,63.7526,63.7996,63.7526,63.7996,500.0
2016-04-18 12:45:00,81.51,81.61,81.51,81.61,400.0,63.8701,63.9485,63.8701,63.9485,400.0
2016-04-18 12:50:00,81.71,81.76,81.71,81.71,900.0,64.0268,64.066,64.0268,64.0268,900.0
2016-04-18 12:55:00,81.85,81.87,81.84,81.87,400.0,64.1365,64.1522,64.1287,64.1522,400.0
2016-04-18 13:00:00,81.88,81.92,81.79,81.87,700.0,64.16,64.1914,64.0895,64.1522,700.0
2016-04-18 13:05:00,81.9,82.0,81.8,81.8,1000.0,64.1757,64.2541,64.0974,64.0974,1000.0
2016-04-18 13:10:00,81.81,81.84,81.66,81.66,500.0,64.1052,64.1287,63.9877,63.9877,500.0
2016-04-18 13:15:00,81.59,81.59,81.56,81.59,500.0,63.9328,63.9328,63.9093,63.9328,500.0
2016-04-18 13:20:00,81.46,81.46,81.27,81.32,1680.0,63.8309,63.8309,63.6821,63.7212,1680.0
2016-04-18 13:25:00,81.3,81.32,81.3,81.31,600.0,63.7056,63.7212,63.7056,63.7134,600.0
2016-04-18 13:30:00,81.31,81.31,81.23,81.23,500.0,63.7134,63.7134,63.6507,63.6507,500.0
2016-04-18 13:35:00,81.23,81.3,81.17,81.19,1000.0,63.6507,63.7056,63.6037,63.6194,1000.0
2016-04-18 13:40:00,81.36,81.55,81.36,81.55,600.0,63.7526,63.9015,63.7526,63.9015,600.0
2016-04-18 13:45:00,81.51,81.55,81.51,81.55,300.0,63.8701,63.9015,63.8701,63.9015,300.0
2016-04-18 13:50:00,81.34,81.34,81.25,81.25,300.0,63.7369,63.7369,63.6664,63.6664,300.0
2016-04-18 13:55:00,81.29,81.33,81.28,81.3,800.0,63.6977,63.7291,63.6899,63.7056,800.0
2016-04-18 14:00:00,81.28,81.28,80.91,80.99,1300.0,63.6899,63.6899,63.4,63.4627,1300.0
2016-04-18 14:05:00,81.04,81.04,80.96,80.98,400.0,63.5018,63.5018,63.4391,63.4548,400.0
2016-04-18 14:10:00,81.19,81.39,81.19,81.27,500.0,63.6194,63.7761,63.6194,63.6821,500.0
2016-04-18 14:15:00,81.24,81.28,81.24,81.28,200.0,63.6586,63.6899,63.6586,63.6899,200.0
2016-04-18 14:20:00,81.36,81.43,81.36,81.43,400.0,63.7526,63.8074,63.7526,63.8074,400.0
2016-04-18 14:25:00,81.57,81.61,81.57,81.61,300.0,63.9171,63.9485,63.9171,63.9485,300.0
2016-04-18 14:30:00,81.55,81.57,81.55,81.57,200.0,63.9015,63.9171,63.9015,63.9171,200.0
2016-04-18 14:35:00,81.5,81.54,81.47,81.51,800.0,63.8623,63.8936,63.8388,63.8701,800.0
2016-04-18 14:40:00,81.49,81.53,81.48,81.53,500.0,63.8544,63.8858,63.8466,63.8858,500.0
2016-04-18 14:45:00,81.62,81.62,81.42,81.49,700.0,63.9563,63.9563,63.7996,63.8544,700.0
2016-04-18 14:50:00,81.54,81.57,81.53,81.53,300.0,63.8936,63.9171,63.8858,63.8858,300.0
2016-04-18 14:55:00,81.42,81.5,81.37,81.5,600.0,63.7996,63.8623,63.7604,63.8623,600.0
2016-04-18 15:00:00,81.47,81.47,81.47,81.47,400.0,63.8388,63.8388,63.8388,63.8388,400.0
2016-04-18 15:05:00,81.53,81.66,81.53,81.66,300.0,63.8858,63.9877,63.8858,63.9877,300.0
2016-04-18 15:10:00,81.69,81.69,81.67,81.68,400.0,64.0112,64.0112,63.9955,64.0033,400.0
2016-04-18 15:15:00,81.79,81.86,81.77,81.8,900.0,64.0895,64.1444,64.0739,64.0974,900.0
2016-04-18 15:20:00,81.84,81.85,81.72,81.72,600.0,64.1287,64.1365,64.0347,64.0347,600.0
2016-04-18 15:25:00,81.69,81.78,81.69,81.78,600.0,64.0112,64.0817,64.0112,64.0817,600.0
2016-04-18 15:30:00,81.74,81.74,81.63,81.69,500.0,64.0503,64.0503,63.9642,64.0112,500.0
2016-04-18 15:35:00,81.72,81.73,81.68,81.71,800.0,64.0347,64.0425,64.0033,64.0268,800.0
2016-04-18 15:40:00,81.69,81.77,81.68,81.77,400.0,64.0112,64.0739,64.0033,64.0739,400.0
2016-04-18 15:45:00,81.84,81.86,81.67,81.67,1500.0,64.1287,64.1444,63.9955,63.9955,1500.0
2016-04-18 15:50:00,81.77,81.78,81.71,81.78,600.0,64.0739,64.0817,64.0268,64.0817,600.0
2016-04-18 15:55:00,81.76,81.84,81.74,81.84,2792.0,64.066,64.1287,64.0503,64.1287,2792.0
2016-04-19 09:30:00,82.61,82.61,82.58,82.58,400.0,64.7321,64.7321,64.7086,64.7086,400.0
2016-04-19 09:35:00,82.61,82.76,82.6,82.6,1100.0,64.7321,64.8496,64.7242,64.7242,1100.0
2016-04-19 09:40:00,82.6,82.85,82.2,82.85,2700.0,64.7242,64.9201,64.4108,64.9201,2700.0
2016-04-19 09:45:00,83.0,83.25,83.0,83.1,1600.0,65.0377,65.2336,65.0377,65.116,1600.0
2016-04-19 09:50:00,83.37,83.5,83.33,83.45,2046.0,65.3276,65.4295,65.2962,65.3903,2046.0
2016-04-19 09:55:00,83.5,83.67,83.5,83.67,600.0,65.4295,65.5627,65.4295,65.5627,600.0
2016-04-19 10:00:00,83.83,84.01,83.8,83.95,3398.0,65.688,65.8291,65.6645,65.7821,3398.0
2016-04-19 10:05:00,84.25,84.32,84.1,84.1,3100.0,66.0171,66.072,65.8996,65.8996,3100.0
2016-04-19 10:10:00,84.13,84.21,84.0,84.12,1800.0,65.9231,65.9858,65.8213,65.9153,1800.0
2016-04-19 10:15:00,84.16,84.45,84.16,84.3,3565.0,65.9466,66.1739,65.9466,66.0563,3565.0
2016-04-19 10:20:00,84.25,84.3,83.76,83.9,3910.0,66.0171,66.0563,65.6332,65.7429,3910.0
2016-04-19 10:25:00,84.0,84.1,83.97,83.99,3091.0,65.8213,65.8996,65.7977,65.8134,3091.0
2016-04-19 10:30:00,83.91,84.28,83.91,84.28,400.0,65.7507,66.0407,65.7507,66.0407,400.0
2016-04-19 10:35:00,84.2,84.2,84.13,84.13,300.0,65.978,65.978,65.9231,65.9231,300.0
2016-04-19 10:40:00,84.06,84.06,83.83,83.86,800.0,65.8683,65.8683,65.688,65.7115,800.0
2016-04-19 10:45:00,83.82,83.85,83.82,83.85,300.0,65.6802,65.7037,65.6802,65.7037,300.0
2016-04-19 10:50:00,83.78,83.82,83.78,83.82,200.0,65.6489,65.6802,65.6489,65.6802,200.0
2016-04-19 10:55:00,83.96,83.97,83.96,83.96,300.0,65.7899,65.7977,65.7899,65.7899,300.0
2016-04-19 11:00:00,83.9,83.9,83.74,83.83,2720.0,65.7429,65.7429,65.6175,65.688,2720.0
2016-04-19 11:05:00,83.79,83.83,83.78,83.79,2916.0,65.6567,65.688,65.6489,65.6567,2916.0
2016-04-19 11:10:00,83.82,83.82,83.58,83.65,1200.0,65.6802,65.6802,65.4921,65.547,1200.0
2016-04-19 11:15:00,83.63,83.64,83.4,83.46,3900.0,65.5313,65.5392,65.3511,65.3981,3900.0
2016-04-19 11:20:00,83.52,83.56,83.4,83.4,400.0,65.4451,65.4765,65.3511,65.3511,400.0
2016-04-19 11:25:00,83.27,83.35,83.1,83.33,4498.0,65.2492,65.3119,65.116,65.2962,4498.0
2016-04-19 11:30:00,83.31,83.31,83.1,83.1,500.0,65.2806,65.2806,65.116,65.116,500.0
2016-04-19 11:35:00,83.31,83.33,83.21,83.21,600.0,65.2806,65.2962,65.2022,65.2022,600.0
2016-04-19 11:40:00,83.21,83.33,83.21,83.33,1100.0,65.2022,65.2962,65.2022,65.2962,1100.0
2016-04-19 11:45:00,83.32,83.32,83.06,83.11,3278.0,65.2884,65.2884,65.0847,65.1239,3278.0
2016-04-19 11:50:00,83.03,83.03,82.68,82.69,1100.0,65.0612,65.0612,64.7869,64.7948,1100.0
2016-04-19 11:55:00,82.63,82.68,82.6,82.61,1000.0,64.7477,64.7869,64.7242,64.7321,1000.0
2016-04-19 12:00:00,82.6,82.64,82.51,82.57,1804.0,64.7242,64.7556,64.6537,64.7007,1804.0
2016-04-19 12:05:00,82.49,82.71,82.48,82.71,900.0,64.638,64.8104,64.6302,64.8104,900.0
2016-04-19 12:10:00,82.5,82.52,82.34,82.41,1400.0,64.6459,64.6615,64.5205,64.5753,1400.0
2016-04-19 12:15:00,82.46,82.49,82.39,82.49,1000.0,64.6145,64.638,64.5597,64.638,1000.0
2016-04-19 12:20:00,82.39,82.4,82.3,82.4,400.0,64.5597,64.5675,64.4892,64.5675,400.0
2016-04-19 12:25:00,82.4,82.6,82.4,82.6,800.0,64.5675,64.7242,64.5675,64.7242,800.0
2016-04-19 12:30:00,82.51,82.51,82.46,82.46,500.0,64.6537,64.6537,64.6145,64.6145,500.0
2016-04-19 12:35:00,82.46,82.46,82.32,82.32,200.0,64.6145,64.6145,64.5048,64.5048,200.0
2016-04-19 12:40:00,82.37,82.58,82.37,82.58,300.0,64.544,64.7086,64.544,64.7086,300.0
2016-04-19 12:45:00,82.57,82.61,82.46,82.46,900.0,64.7007,64.7321,64.6145,64.6145,900.0
2016-04-19 12:50:00,82.44,82.47,82.34,82.35,1000.0,64.5989,64.6224,64.5205,64.5283,1000.0
2016-04-19 12:55:00,82.39,82.52,82.38,82.52,2549.0,64.5597,64.6615,64.5518,64.6615,2549.0
2016-04-19 13:00:00,82.52,82.54,82.5,82.5,600.0,64.6615,64.6772,64.6459,64.6459,600.0
2016-04-19 13:05:00,82.4,82.4,82.31,82.33,1500.0,64.5675,64.5675,64.497,64.5127,1500.0
2016-04-19 13:10:00,82.02,82.2,82.02,82.18,800.0,64.2698,64.4108,64.2698,64.3951,800.0
2016-04-19 13:15:00,82.27,82.27,82.09,82.09,1100.0,64.4656,64.4656,64.3246,64.3246,1100.0
2016-04-19 13:20:00,82.22,82.25,82.22,82.25,300.0,64.4265,64.45,64.4265,64.45,300.0
2016-04-19 13:25:00,82.33,82.33,82.24,82.24,500.0,64.5127,64.5127,64.4421,64.4421,500.0
2016-04-19 13:30:00,82.1,82.1,82.03,82.06,300.0,64.3324,64.3324,64.2776,64.3011,300.0
2016-04-19 13:35:00,82.03,82.09,82.03,82.06,600.0,64.2776,64.3246,64.2776,64.3011,600.0
2016-04-19 13:40:00,82.24,82.24,82.24,82.24,100.0,64.4421,64.4421,64.4421,64.4421,100.0
2016-04-19 13:45:00,82.28,82.28,82.26,82.27,400.0,64.4735,64.4735,64.4578,64.4656,400.0
2016-04-19 13:50:00,82.49,82.5,82.47,82.47,900.0,64.638,64.6459,64.6224,64.6224,900.0
2016-04-19 13:55:00,82.44,82.44,82.36,82.36,700.0,64.5989,64.5989,64.5362,64.5362,700.0
2016-04-19 14:00:00,82.34,82.36,82.23,82.23,1300.0,64.5205,64.5362,64.4343,64.4343,1300.0
2016-04-19 14:05:00,82.2,82.38,82.2,82.38,1876.0,64.4108,64.5518,64.4108,64.5518,1876.0
2016-04-19 14:10:00,82.44,82.44,82.28,82.28,1100.0,64.5989,64.5989,64.4735,64.4735,1100.0
2016-04-19 14:15:00,82.25,82.25,81.97,81.98,1000.0,64.45,64.45,64.2306,64.2384,1000.0
2016-04-19 14:20:00,81.99,81.99,81.99,81.99,100.0,64.2462,64.2462,64.2462,64.2462,100.0
2016-04-19 14:25:00,81.97,82.21,81.97,82.13,1280.0,64.2306,64.4186,64.2306,64.3559,1280.0
2016-04-19 14:30:00,81.97,81.97,81.97,81.97,100.0,64.2306,64.2306,64.2306,64.2306,100.0
2016-04-19 14:35:00,81.86,81.86,81.76,81.81,800.0,64.1444,64.1444,64.066,64.1052,800.0
2016-04-19 14:40:00,81.86,82.05,81.86,81.96,1305.0,64.1444,64.2933,64.1444,64.2227,1305.0
2016-04-19 14:45:00,81.92,81.96,81.92,81.96,500.0,64.1914,64.2227,64.1914,64.2227,500.0
2016-04-19 14:50:00,82.07,82.09,81.94,81.94,1100.0,64.3089,64.3246,64.2071,64.2071,1100.0
2016-04-19 14:55:00,81.93,81.93,81.79,81.85,1300.0,64.1992,64.1992,64.0895,64.1365,1300.0
2016-04-19 15:00:00,81.84,81.89,81.84,81.87,1200.0,64.1287,64.1679,64.1287,64.1522,1200.0
2016-04-19 15:05:00,81.88,82.18,81.88,82.17,4250.0,64.16,64.3951,64.16,64.3873,4250.0
2016-04-19 15:10:00,82.14,82.21,82.11,82.18,1500.0,64.3638,64.4186,64.3403,64.3951,1500.0
2016-04-19 15:15:00,82.21,82.22,82.15,82.19,900.0,64.4186,64.4265,64.3716,64.403,900.0
2016-04-19 15:20:00,82.21,82.25,82.18,82.22,2100.0,64.4186,64.45,64.3951,64.4265,2100.0
2016-04-19 15:25:00,82.24,82.27,82.22,82.26,2500.0,64.4421,64.4656,64.4265,64.4578,2500.0
2016-04-19 15:30:00,82.27,82.39,82.25,82.26,2002.0,64.4656,64.5597,64.45,64.4578,2002.0
2016-04-19 15:35:00,82.25,82.32,82.25,82.28,1600.0,64.45,64.5048,64.45,64.4735,1600.0
2016-04-19 15:40:00,82.32,82.37,82.32,82.33,1700.0,64.5048,64.544,64.5048,64.5127,1700.0
2016-04-19 15:45:00,82.31,82.31,82.25,82.31,2500.0,64.497,64.497,64.45,64.497,2500.0
2016-04-19 15:50:00,82.31,82.39,82.16,82.18,3400.0,64.497,64.5597,64.3795,64.3951,3400.0
2016-04-19 15:55:00,82.19,82.34,82.15,82.25,3800.0,64.403,64.5205,64.3716,64.45,3800.0
2016-04-20 09:30:00,81.36,81.36,81.35,81.35,300.0,63.7526,63.7526,63.7447,63.7447,300.0
2016-04-20 09:35:00,81.59,81.59,81.37,81.37,300.0,63.9328,63.9328,63.7604,63.7604,300.0
2016-04-20 09:40:00,81.28,81.43,81.28,81.43,400.0,63.6899,63.8074,63.6899,63.8074,400.0
2016-04-20 09:45:00,81.46,81.46,81.27,81.27,200.0,63.8309,63.8309,63.6821,63.6821,200.0
2016-04-20 09:50:00,81.29,81.29,80.84,80.84,300.0,63.6977,63.6977,63.3451,63.3451,300.0
2016-04-20 09:55:00,80.93,81.03,80.78,80.79,900.0,63.4156,63.494,63.2981,63.3059,900.0
2016-04-20 10:00:00,80.67,80.97,80.67,80.97,20300.0,63.2119,63.447,63.2119,63.447,20300.0
2016-04-20 10:05:00,80.95,80.95,80.75,80.75,3700.0,63.4313,63.4313,63.2746,63.2746,3700.0
2016-04-20 10:10:00,80.76,81.18,80.76,81.15,500.0,63.2824,63.6115,63.2824,63.588,500.0
2016-04-20 10:15:00,81.15,81.18,81.06,81.17,700.0,63.588,63.6115,63.5175,63.6037,700.0
2016-04-20 10:20:00,81.19,81.47,81.19,81.44,1800.0,63.6194,63.8388,63.6194,63.8153,1800.0
2016-04-20 10:25:00,81.36,81.36,81.28,81.28,300.0,63.7526,63.7526,63.6899,63.6899,300.0
2016-04-20 10:30:00,81.45,81.75,81.42,81.58,2000.0,63.8231,64.0582,63.7996,63.925,2000.0
2016-04-20 10:35:00,81.59,81.63,81.15,81.15,500.0,63.9328,63.9642,63.588,63.588,500.0
2016-04-20 10:40:00,81.19,81.49,81.19,81.49,200.0,63.6194,63.8544,63.6194,63.8544,200.0
2016-04-20 10:45:00,81.67,81.88,81.57,81.61,1200.0,63.9955,64.16,63.9171,63.9485,1200.0
2016-04-20 10:50:00,81.6,81.81,81.6,81.72,500.0,63.9406,64.1052,63.9406,64.0347,500.0
2016-04-20 10:55:00,81.94,81.94,81.79,81.79,500.0,64.2071,64.2071,64.0895,64.0895,500.0
2016-04-20 11:00:00,81.84,82.21,81.76,82.21,2000.0,64.1287,64.4186,64.066,64.4186,2000.0
2016-04-20 11:05:00,82.28,82.37,82.23,82.37,700.0,64.4735,64.544,64.4343,64.544,700.0
2016-04-20 11:10:00,82.56,82.62,82.53,82.61,1105.0,64.6929,64.7399,64.6694,64.7321,1105.0
2016-04-20 11:15:00,82.63,82.83,82.63,82.83,300.0,64.7477,64.9045,64.7477,64.9045,300.0
2016-04-20 11:20:00,83.09,83.09,82.91,82.91,500.0,65.1082,65.1082,64.9671,64.9671,500.0
2016-04-20 11:25:00,83.04,83.06,82.85,82.85,1400.0,65.069,65.0847,64.9201,64.9201,1400.0
2016-04-20 11:30:00,82.84,82.84,82.6,82.62,1500.0,64.9123,64.9123,64.7242,64.7399,1500.0
2016-04-20 11:35:00,82.6,82.6,82.3,82.3,500.0,64.7242,64.7242,64.4892,64.4892,500.0
2016-04-20 11:40:00,82.33,82.74,82.22,82.7,900.0,64.5127,64.8339,64.4265,64.8026,900.0
2016-04-20 11:45:00,82.76,82.94,82.76,82.87,500.0,64.8496,64.9907,64.8496,64.9358,500.0
2016-04-20 11:50:00,83.05,83.05,82.87,82.87,600.0,65.0768,65.0768,64.9358,64.9358,600.0
2016-04-20 11:55:00,82.89,82.91,82.7,82.74,900.0,64.9515,64.9671,64.8026,64.8339,900.0
2016-04-20 12:00:00,82.74,82.74,82.74,82.74,300.0,64.8339,64.8339,64.8339,64.8339,300.0
2016-04-20 12:05:00,82.74,82.74,82.74,82.74,0.0,64.8339,64.8339,64.8339,64.8339,0.0
2016-04-20 12:10:00,82.71,82.72,82.71,82.72,200.0,64.8104,64.8183,64.8104,64.8183,200.0
2016-04-20 12:15:00,82.72,82.81,82.64,82.64,300.0,64.8183,64.8888,64.7556,64.7556,300.0
2016-04-20 12:20:00,82.52,82.52,82.48,82.48,200.0,64.6615,64.6615,64.6302,64.6302,200.0
2016-04-20 12:25:00,82.48,82.48,82.48,82.48,0.0,64.6302,64.6302,64.6302,64.6302,0.0
2016-04-20 12:30:00,82.58,82.58,82.58,82.58,100.0,64.7086,64.7086,64.7086,64.7086,100.0
2016-04-20 12:35:00,82.59,82.73,82.59,82.73,400.0,64.7164,64.8261,64.7164,64.8261,400.0
2016-04-20 12:40:00,82.88,82.99,82.88,82.99,400.0,64.9436,65.0298,64.9436,65.0298,400.0
2016-04-20 12:45:00,83.13,83.13,83.08,83.08,200.0,65.1395,65.1395,65.1004,65.1004,200.0
2016-04-20 12:50:00,83.22,83.22,83.2,83.2,200.0,65.2101,65.2101,65.1944,65.1944,200.0
2016-04-20 12:55:00,83.36,83.36,83.27,83.29,300.0,65.3198,65.3198,65.2492,65.2649,300.0
2016-04-20 13:00:00,83.37,83.53,83.37,83.48,500.0,65.3276,65.453,65.3276,65.4138,500.0
2016-04-20 13:05:00,83.45,83.46,83.41,83.41,1079.0,65.3903,65.3981,65.3589,65.3589,1079.0
2016-04-20 13:10:00,83.42,83.45,83.38,83.45,700.0,65.3668,65.3903,65.3354,65.3903,700.0
2016-04-20 13:15:00,83.6,83.69,83.6,83.68,500.0,65.5078,65.5783,65.5078,65.5705,500.0
2016-04-20 13:20:00,83.74,83.74,83.67,83.71,400.0,65.6175,65.6175,65.5627,65.594,400.0
2016-04-20 13:25:00,83.56,83.57,83.37,83.37,800.0,65.4765,65.4843,65.3276,65.3276,800.0
2016-04-20 13:30:00,83.33,83.35,83.29,83.3,1000.0,65.2962,65.3119,65.2649,65.2727,1000.0
2016-04-20 13:35:00,83.38,83.67,83.27,83.67,800.0,65.3354,65.5627,65.2492,65.5627,800.0
2016-04-20 13:40:00,83.63,83.7,83.62,83.7,600.0,65.5313,65.5862,65.5235,65.5862,600.0
2016-04-20 13:45:00,83.73,83.95,83.73,83.91,1014.0,65.6097,65.7821,65.6097,65.7507,1014.0
2016-04-20 13:50:00,84.0,84.09,84.0,84.0,1500.0,65.8213,65.8918,65.8213,65.8213,1500.0
2016-04-20 13:55:00,84.0,84.0,83.96,83.96,2800.0,65.8213,65.8213,65.7899,65.7899,2800.0
2016-04-20 14:00:00,83.93,83.96,83.89,83.96,700.0,65.7664,65.7899,65.7351,65.7899,700.0
2016-04-20 14:05:00,83.98,84.29,83.98,84.25,3458.0,65.8056,66.0485,65.8056,66.0171,3458.0
2016-04-20 14:10:00,84.25,84.36,84.24,84.32,1200.0,66.0171,66.1033,66.0093,66.072,1200.0
2016-04-20 14:15:00,84.27,84.4,84.27,84.39,700.0,66.0328,66.1347,66.0328,66.1269,700.0
2016-04-20 14:20:00,84.34,84.36,84.34,84.36,300.0,66.0877,66.1033,66.0877,66.1033,300.0
2016-04-20 14:25:00,84.38,84.38,84.33,84.36,300.0,66.119,66.119,66.0798,66.1033,300.0
2016-04-20 14:30:00,84.35,84.35,84.3,84.32,400.0,66.0955,66.0955,66.0563,66.072,400.0
2016-04-20 14:35:00,84.3,84.42,84.3,84.39,700.0,66.0563,66.1504,66.0563,66.1269,700.0
2016-04-20 14:40:00,84.39,84.39,84.35,84.35,200.0,66.1269,66.1269,66.0955,66.0955,200.0
2016-04-20 14:45:00,84.34,84.34,84.07,84.07,1100.0,66.0877,66.0877,65.8761,65.8761,1100.0
2016-04-20 14:50:00,84.18,84.19,84.18,84.19,200.0,65.9623,65.9701,65.9623,65.9701,200.0
2016-04-20 14:55:00,84.18,84.18,84.06,84.08,500.0,65.9623,65.9623,65.8683,65.8839,500.0
2016-04-20 15:00:00,84.16,84.16,84.07,84.07,400.0,65.9466,65.9466,65.8761,65.8761,400.0
2016-04-20 15:05:00,83.96,84.04,83.96,83.96,300.0,65.7899,65.8526,65.7899,65.7899,300.0
2016-04-20 15:10:00,83.68,83.68,83.6,83.6,500.0,65.5705,65.5705,65.5078,65.5078,500.0
2016-04-20 15:15:00,83.58,83.58,83.58,83.58,100.0,65.4921,65.4921,65.4921,65.4921,100.0
2016-04-20 15:20:00,83.54,83.55,83.52,83.52,1000.0,65.4608,65.4686,65.4451,65.4451,1000.0
2016-04-20 15:25:00,83.5,83.54,83.36,83.36,400.0,65.4295,65.4608,65.3198,65.3198,400.0
2016-04-20 15:30:00,83.36,83.36,83.32,83.34,300.0,65.3198,65.3198,65.2884,65.3041,300.0
2016-04-20 15:35:00,83.32,83.48,83.25,83.36,1400.0,65.2884,65.4138,65.2336,65.3198,1400.0
2016-04-20 15:40:00,83.42,83.42,83.12,83.12,900.0,65.3668,65.3668,65.1317,65.1317,900.0
2016-04-20 15:45:00,83.34,83.53,83.34,83.53,500.0,65.3041,65.453,65.3041,65.453,500.0
2016-04-20 15:50:00,83.57,83.57,83.35,83.35,2103.0,65.4843,65.4843,65.3119,65.3119,2103.0
2016-04-20 15:55:00,83.34,83.45,83.3,83.45,5739.0,65.3041,65.3903,65.2727,65.3903,5739.0
2016-04-21 09:30:00,84.1,84.1,83.76,83.76,500.0,65.8996,65.8996,65.6332,65.6332,500.0
2016-04-21 09:35:00,83.75,83.75,83.49,83.69,600.0,65.6254,65.6254,65.4216,65.5783,600.0
2016-04-21 09:40:00,83.35,83.35,83.19,83.31,400.0,65.3119,65.3119,65.1865,65.2806,400.0
2016-04-21 09:45:00,83.15,83.15,83.15,83.15,100.0,65.1552,65.1552,65.1552,65.1552,100.0
2016-04-21 09:50:00,83.01,83.01,82.78,82.82,300.0,65.0455,65.0455,64.8653,64.8966,300.0
2016-04-21 09:55:00,82.39,82.39,82.14,82.14,300.0,64.5597,64.5597,64.3638,64.3638,300.0
2016-04-21 10:00:00,82.29,82.29,82.29,82.29,100.0,64.4813,64.4813,64.4813,64.4813,100.0
2016-04-21 10:05:00,82.87,82.87,82.85,82.85,200.0,64.9358,64.9358,64.9201,64.9201,200.0
2016-04-21 10:10:00,83.02,83.18,83.02,83.18,600.0,65.0533,65.1787,65.0533,65.1787,600.0
2016-04-21 10:15:00,83.05,83.05,82.94,82.94,300.0,65.0768,65.0768,64.9907,64.9907,300.0
2016-04-21 10:20:00,83.2,83.2,82.99,83.04,600.0,65.1944,65.1944,65.0298,65.069,600.0
2016-04-21 10:25:00,82.7,82.7,82.7,82.7,100.0,64.8026,64.8026,64.8026,64.8026,100.0
2016-04-21 10:30:00,82.58,82.58,82.37,82.37,500.0,64.7086,64.7086,64.544,64.544,500.0
2016-04-21 10:35:00,82.43,82.43,82.43,82.43,100.0,64.591,64.591,64.591,64.591,100.0
2016-04-21 10:40:00,82.82,82.82,82.7,82.7,500.0,64.8966,64.8966,64.8026,64.8026,500.0
2016-04-21 10:45:00,82.54,82.54,82.54,82.54,100.0,64.6772,64.6772,64.6772,64.6772,100.0
2016-04-21 10:50:00,82.4,82.55,82.4,82.55,800.0,64.5675,64.6851,64.5675,64.6851,800.0
2016-04-21 10:55:00,82.87,82.87,82.77,82.77,300.0,64.9358,64.9358,64.8574,64.8574,300.0
2016-04-21 11:00:00,82.76,82.76,82.76,82.76,100.0,64.8496,64.8496,64.8496,64.8496,100.0
2016-04-21 11:05:00,82.75,82.75,82.72,82.72,300.0,64.8418,64.8418,64.8183,64.8183,300.0
2016-04-21 11:10:00,82.66,82.7,82.6,82.7,300.0,64.7712,64.8026,64.7242,64.8026,300.0
2016-04-21 11:15:00,82.6,82.88,82.6,82.88,200.0,64.7242,64.9436,64.7242,64.9436,200.0
2016-04-21 11:20:00,82.88,82.88,82.88,82.88,0.0,64.9436,64.9436,64.9436,64.9436,0.0
2016-04-21 11:25:00,83.07,83.19,83.07,83.07,400.0,65.0925,65.1865,65.0925,65.0925,400.0
2016-04-21 11:30:00,83.11,83.23,83.06,83.06,700.0,65.1239,65.2179,65.0847,65.0847,700.0
2016-04-21 11:35:00,83.0,83.0,83.0,83.0,100.0,65.0377,65.0377,65.0377,65.0377,100.0
2016-04-21 11:40:00,83.03,83.03,83.03,83.03,100.0,65.0612,65.0612,65.0612,65.0612,100.0
2016-04-21 11:45:00,82.93,83.11,82.93,83.11,300.0,64.9828,65.1239,64.9828,65.1239,300.0
2016-04-21 11:50:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 11:55:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:00:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:05:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:10:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:15:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:20:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:25:00,82.78,82.84,82.78,82.84,200.0,64.8653,64.9123,64.8653,64.9123,200.0
2016-04-21 12:30:00,82.84,82.84,82.84,82.84,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2016-04-21 12:35:00,82.97,82.97,82.97,82.97,300.0,65.0142,65.0142,65.0142,65.0142,300.0
2016-04-21 12:40:00,83.08,83.1,83.02,83.09,400.0,65.1004,65.116,65.0533,65.1082,400.0
2016-04-21 12:45:00,83.1,83.1,83.1,83.1,100.0,65.116,65.116,65.116,65.116,100.0
2016-04-21 12:50:00,83.06,83.06,82.99,83.05,600.0,65.0847,65.0847,65.0298,65.0768,600.0
2016-04-21 12:55:00,83.05,83.05,83.05,83.05,0.0,65.0768,65.0768,65.0768,65.0768,0.0
2016-04-21 13:00:00,83.35,83.35,83.13,83.13,857.0,65.3119,65.3119,65.1395,65.1395,857.0
2016-04-21 13:05:00,83.14,83.14,83.03,83.06,300.0,65.1474,65.1474,65.0612,65.0847,300.0
2016-04-21 13:10:00,83.06,83.06,83.06,83.06,0.0,65.0847,65.0847,65.0847,65.0847,0.0
2016-04-21 13:15:00,83.15,83.15,83.15,83.15,100.0,65.1552,65.1552,65.1552,65.1552,100.0
2016-04-21 13:20:00,83.33,83.33,83.33,83.33,100.0,65.2962,65.2962,65.2962,65.2962,100.0
2016-04-21 13:25:00,83.34,83.34,83.07,83.07,600.0,65.3041,65.3041,65.0925,65.0925,600.0
2016-04-21 13:30:00,82.9,82.9,82.82,82.82,700.0,64.9593,64.9593,64.8966,64.8966,700.0
2016-04-21 13:35:00,82.83,83.0,82.83,82.91,700.0,64.9045,65.0377,64.9045,64.9671,700.0
2016-04-21 13:40:00,82.93,83.09,82.93,83.09,400.0,64.9828,65.1082,64.9828,65.1082,400.0
2016-04-21 13:45:00,83.17,83.18,83.12,83.13,500.0,65.1709,65.1787,65.1317,65.1395,500.0
2016-04-21 13:50:00,82.96,82.96,82.96,82.96,100.0,65.0063,65.0063,65.0063,65.0063,100.0
2016-04-21 13:55:00,82.92,83.04,82.92,82.99,600.0,64.975,65.069,64.975,65.0298,600.0
2016-04-21 14:00:00,83.11,83.11,83.11,83.11,100.0,65.1239,65.1239,65.1239,65.1239,100.0
2016-04-21 14:05:00,83.06,83.08,83.01,83.01,500.0,65.0847,65.1004,65.0455,65.0455,500.0
2016-04-21 14:10:00,83.07,83.07,82.98,82.98,400.0,65.0925,65.0925,65.022,65.022,400.0
2016-04-21 14:15:00,82.98,82.98,82.95,82.95,200.0,65.022,65.022,64.9985,64.9985,200.0
2016-04-21 14:20:00,82.73,82.73,82.73,82.73,100.0,64.8261,64.8261,64.8261,64.8261,100.0
2016-04-21 14:25:00,82.65,82.65,82.47,82.47,200.0,64.7634,64.7634,64.6224,64.6224,200.0
2016-04-21 14:30:00,82.51,82.51,82.51,82.51,100.0,64.6537,64.6537,64.6537,64.6537,100.0
2016-04-21 14:35:00,82.5,82.52,82.5,82.52,200.0,64.6459,64.6615,64.6459,64.6615,200.0
2016-04-21 14:40:00,82.81,82.81,82.81,82.81,200.0,64.8888,64.8888,64.8888,64.8888,200.0
2016-04-21 14:45:00,82.82,82.87,82.78,82.87,700.0,64.8966,64.9358,64.8653,64.9358,700.0
2016-04-21 14:50:00,82.91,82.91,82.9,82.9,400.0,64.9671,64.9671,64.9593,64.9593,400.0
2016-04-21 14:55:00,82.9,82.9,82.9,82.9,0.0,64.9593,64.9593,64.9593,64.9593,0.0
2016-04-21 15:00:00,83.01,83.01,83.0,83.0,300.0,65.0455,65.0455,65.0377,65.0377,300.0
2016-04-21 15:05:00,82.85,82.85,82.85,82.85,200.0,64.9201,64.9201,64.9201,64.9201,200.0
2016-04-21 15:10:00,82.8,82.91,82.8,82.91,200.0,64.8809,64.9671,64.8809,64.9671,200.0
2016-04-21 15:15:00,82.92,82.92,82.85,82.85,200.0,64.975,64.975,64.9201,64.9201,200.0
2016-04-21 15:20:00,82.79,82.79,82.74,82.74,500.0,64.8731,64.8731,64.8339,64.8339,500.0
2016-04-21 15:25:00,82.68,82.68,82.55,82.55,500.0,64.7869,64.7869,64.6851,64.6851,500.0
2016-04-21 15:30:00,82.45,82.58,82.44,82.53,3640.0,64.6067,64.7086,64.5989,64.6694,3640.0
2016-04-21 15:35:00,82.55,82.55,82.45,82.49,600.0,64.6851,64.6851,64.6067,64.638,600.0
2016-04-21 15:40:00,82.48,82.54,82.48,82.54,300.0,64.6302,64.6772,64.6302,64.6772,300.0
2016-04-21 15:45:00,82.6,82.78,82.6,82.78,1300.0,64.7242,64.8653,64.7242,64.8653,1300.0
2016-04-21 15:50:00,82.72,82.78,82.6,82.62,1500.0,64.8183,64.8653,64.7242,64.7399,1500.0
2016-04-21 15:55:00,82.68,82.68,82.5,82.51,1900.0,64.7869,64.7869,64.6459,64.6537,1900.0
2016-04-22 09:30:00,83.46,83.46,83.46,83.46,100.0,65.3981,65.3981,65.3981,65.3981,100.0
2016-04-22 09:35:00,83.13,83.54,83.13,83.54,400.0,65.1395,65.4608,65.1395,65.4608,400.0
2016-04-22 09:40:00,83.68,83.7,83.65,83.7,300.0,65.5705,65.5862,65.547,65.5862,300.0
2016-04-22 09:45:00,83.68,84.1,83.62,84.1,1800.0,65.5705,65.8996,65.5235,65.8996,1800.0
2016-04-22 09:50:00,84.26,84.26,84.12,84.12,300.0,66.025,66.025,65.9153,65.9153,300.0
2016-04-22 09:55:00,83.81,83.96,83.71,83.81,900.0,65.6724,65.7899,65.594,65.6724,900.0
2016-04-22 10:00:00,83.66,83.71,83.43,83.43,600.0,65.5548,65.594,65.3746,65.3746,600.0
2016-04-22 10:05:00,83.29,83.3,83.29,83.3,200.0,65.2649,65.2727,65.2649,65.2727,200.0
2016-04-22 10:10:00,83.26,83.53,83.12,83.27,5900.0,65.2414,65.453,65.1317,65.2492,5900.0
2016-04-22 10:15:00,83.26,83.27,83.14,83.27,800.0,65.2414,65.2492,65.1474,65.2492,800.0
2016-04-22 10:20:00,83.33,83.5,83.33,83.47,500.0,65.2962,65.4295,65.2962,65.406,500.0
2016-04-22 10:25:00,83.24,83.29,83.22,83.22,1500.0,65.2257,65.2649,65.2101,65.2101,1500.0
2016-04-22 10:30:00,83.51,83.59,83.51,83.54,680.0,65.4373,65.5,65.4373,65.4608,680.0
2016-04-22 10:35:00,83.69,83.69,83.47,83.47,300.0,65.5783,65.5783,65.406,65.406,300.0
2016-04-22 10:40:00,82.95,83.03,82.81,82.81,800.0,64.9985,65.0612,64.8888,64.8888,800.0
2016-04-22 10:45:00,82.79,82.89,82.79,82.89,200.0,64.8731,64.9515,64.8731,64.9515,200.0
2016-04-22 10:50:00,82.82,82.86,82.82,82.86,200.0,64.8966,64.928,64.8966,64.928,200.0
2016-04-22 10:55:00,82.96,83.03,82.94,82.98,800.0,65.0063,65.0612,64.9907,65.022,800.0
2016-04-22 11:00:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2016-04-22 11:05:00,83.29,83.29,83.29,83.29,100.0,65.2649,65.2649,65.2649,65.2649,100.0
2016-04-22 11:10:00,83.16,83.2,83.05,83.05,400.0,65.163,65.1944,65.0768,65.0768,400.0
2016-04-22 11:15:00,83.2,83.2,83.2,83.2,200.0,65.1944,65.1944,65.1944,65.1944,200.0
2016-04-22 11:20:00,83.07,83.1,83.07,83.1,300.0,65.0925,65.116,65.0925,65.116,300.0
2016-04-22 11:25:00,83.17,83.17,83.1,83.17,1220.0,65.1709,65.1709,65.116,65.1709,1220.0
2016-04-22 11:30:00,83.27,83.45,83.27,83.45,400.0,65.2492,65.3903,65.2492,65.3903,400.0
2016-04-22 11:35:00,83.38,83.59,83.38,83.5,1000.0,65.3354,65.5,65.3354,65.4295,1000.0
2016-04-22 11:40:00,83.53,83.53,83.47,83.47,700.0,65.453,65.453,65.406,65.406,700.0
2016-04-22 11:45:00,83.21,83.66,83.21,83.66,200.0,65.2022,65.5548,65.2022,65.5548,200.0
2016-04-22 11:50:00,83.66,83.66,83.66,83.66,0.0,65.5548,65.5548,65.5548,65.5548,0.0
2016-04-22 11:55:00,83.66,83.66,83.66,83.66,0.0,65.5548,65.5548,65.5548,65.5548,0.0
2016-04-22 12:00:00,83.49,83.6,83.43,83.43,945.0,65.4216,65.5078,65.3746,65.3746,945.0
2016-04-22 12:05:00,83.38,83.46,83.38,83.46,700.0,65.3354,65.3981,65.3354,65.3981,700.0
2016-04-22 12:10:00,83.5,83.5,83.39,83.39,420.0,65.4295,65.4295,65.3433,65.3433,420.0
2016-04-22 12:15:00,83.27,83.33,83.26,83.33,300.0,65.2492,65.2962,65.2414,65.2962,300.0
2016-04-22 12:20:00,83.43,83.49,83.43,83.49,300.0,65.3746,65.4216,65.3746,65.4216,300.0
2016-04-22 12:25:00,83.66,83.66,83.62,83.62,300.0,65.5548,65.5548,65.5235,65.5235,300.0
2016-04-22 12:30:00,83.58,83.67,83.58,83.67,300.0,65.4921,65.5627,65.4921,65.5627,300.0
2016-04-22 12:35:00,83.67,83.67,83.67,83.67,0.0,65.5627,65.5627,65.5627,65.5627,0.0
2016-04-22 12:40:00,83.82,83.87,83.77,83.87,300.0,65.6802,65.7194,65.641,65.7194,300.0
2016-04-22 12:45:00,83.86,83.86,83.86,83.86,100.0,65.7115,65.7115,65.7115,65.7115,100.0
2016-04-22 12:50:00,83.91,83.94,83.85,83.85,400.0,65.7507,65.7742,65.7037,65.7037,400.0
2016-04-22 12:55:00,83.74,83.74,83.74,83.74,100.0,65.6175,65.6175,65.6175,65.6175,100.0
2016-04-22 13:00:00,84.0,84.03,83.95,83.95,700.0,65.8213,65.8448,65.7821,65.7821,700.0
2016-04-22 13:05:00,83.96,84.1,83.96,84.1,400.0,65.7899,65.8996,65.7899,65.8996,400.0
2016-04-22 13:10:00,83.99,83.99,83.95,83.95,200.0,65.8134,65.8134,65.7821,65.7821,200.0
2016-04-22 13:15:00,83.85,83.85,83.85,83.85,100.0,65.7037,65.7037,65.7037,65.7037,100.0
2016-04-22 13:20:00,83.81,83.81,83.67,83.67,600.0,65.6724,65.6724,65.5627,65.5627,600.0
2016-04-22 13:25:00,83.89,83.89,83.8,83.8,2150.0,65.7351,65.7351,65.6645,65.6645,2150.0
2016-04-22 13:30:00,83.78,83.79,83.69,83.69,500.0,65.6489,65.6567,65.5783,65.5783,500.0
2016-04-22 13:35:00,83.69,83.69,83.61,83.61,1200.0,65.5783,65.5783,65.5157,65.5157,1200.0
2016-04-22 13:40:00,83.75,83.88,83.75,83.88,200.0,65.6254,65.7272,65.6254,65.7272,200.0
2016-04-22 13:45:00,83.92,83.94,83.91,83.91,400.0,65.7586,65.7742,65.7507,65.7507,400.0
2016-04-22 13:50:00,83.89,83.89,83.84,83.89,600.0,65.7351,65.7351,65.6959,65.7351,600.0
2016-04-22 13:55:00,83.9,83.94,83.9,83.92,600.0,65.7429,65.7742,65.7429,65.7586,600.0
2016-04-22 14:00:00,84.21,84.23,84.21,84.23,200.0,65.9858,66.0015,65.9858,66.0015,200.0
2016-04-22 14:05:00,84.21,84.21,84.08,84.08,300.0,65.9858,65.9858,65.8839,65.8839,300.0
2016-04-22 14:10:00,84.09,84.09,83.73,83.73,2816.0,65.8918,65.8918,65.6097,65.6097,2816.0
2016-04-22 14:15:00,83.76,84.06,83.76,84.06,1100.0,65.6332,65.8683,65.6332,65.8683,1100.0
2016-04-22 14:20:00,84.11,84.4,84.11,84.31,1000.0,65.9074,66.1347,65.9074,66.0642,1000.0
2016-04-22 14:25:00,84.32,84.41,84.32,84.41,400.0,66.072,66.1425,66.072,66.1425,400.0
2016-04-22 14:30:00,84.3,84.34,84.24,84.24,800.0,66.0563,66.0877,66.0093,66.0093,800.0
2016-04-22 14:35:00,84.23,84.41,84.23,84.35,899.0,66.0015,66.1425,66.0015,66.0955,899.0
2016-04-22 14:40:00,84.13,84.16,83.99,83.99,500.0,65.9231,65.9466,65.8134,65.8134,500.0
2016-04-22 14:45:00,83.99,84.01,83.98,83.99,700.0,65.8134,65.8291,65.8056,65.8134,700.0
2016-04-22 14:50:00,84.02,84.02,84.01,84.02,300.0,65.8369,65.8369,65.8291,65.8369,300.0
2016-04-22 14:55:00,84.01,84.04,83.88,83.9,1800.0,65.8291,65.8526,65.7272,65.7429,1800.0
2016-04-22 15:00:00,83.89,83.9,83.77,83.8,900.0,65.7351,65.7429,65.641,65.6645,900.0
2016-04-22 15:05:00,83.86,83.95,83.86,83.93,1680.0,65.7115,65.7821,65.7115,65.7664,1680.0
2016-04-22 15:10:00,83.96,83.96,83.82,83.82,1300.0,65.7899,65.7899,65.6802,65.6802,1300.0
2016-04-22 15:15:00,83.76,83.76,83.65,83.65,1500.0,65.6332,65.6332,65.547,65.547,1500.0
2016-04-22 15:20:00,83.64,83.67,83.63,83.63,1700.0,65.5392,65.5627,65.5313,65.5313,1700.0
2016-04-22 15:25:00,83.65,83.75,83.65,83.68,1800.0,65.547,65.6254,65.547,65.5705,1800.0
2016-04-22 15:30:00,83.75,83.8,83.75,83.8,700.0,65.6254,65.6645,65.6254,65.6645,700.0
2016-04-22 15:35:00,83.78,83.78,83.72,83.76,1100.0,65.6489,65.6489,65.6018,65.6332,1100.0
2016-04-22 15:40:00,83.74,83.75,83.66,83.68,2400.0,65.6175,65.6254,65.5548,65.5705,2400.0
2016-04-22 15:45:00,83.69,83.76,83.69,83.71,1100.0,65.5783,65.6332,65.5783,65.594,1100.0
2016-04-22 15:50:00,83.75,83.75,83.68,83.69,1300.0,65.6254,65.6254,65.5705,65.5783,1300.0
2016-04-22 15:55:00,83.71,83.72,83.63,83.68,3041.0,65.594,65.6018,65.5313,65.5705,3041.0
2016-04-25 09:30:00,83.68,83.68,83.68,83.68,200.0,65.5705,65.5705,65.5705,65.5705,200.0
2016-04-25 09:35:00,83.77,84.25,83.66,84.13,1100.0,65.641,66.0171,65.5548,65.9231,1100.0
2016-04-25 09:40:00,84.02,84.16,83.68,83.96,1113.0,65.8369,65.9466,65.5705,65.7899,1113.0
2016-04-25 09:45:00,84.21,84.21,83.88,83.88,600.0,65.9858,65.9858,65.7272,65.7272,600.0
2016-04-25 09:50:00,83.85,83.96,83.78,83.96,900.0,65.7037,65.7899,65.6489,65.7899,900.0
2016-04-25 09:55:00,83.8,84.05,83.8,84.05,300.0,65.6645,65.8604,65.6645,65.8604,300.0
2016-04-25 10:00:00,84.25,84.25,84.25,84.25,200.0,66.0171,66.0171,66.0171,66.0171,200.0
2016-04-25 10:05:00,84.29,84.66,84.27,84.41,2180.0,66.0485,66.3384,66.0328,66.1425,2180.0
2016-04-25 10:10:00,84.18,84.18,84.13,84.13,461.0,65.9623,65.9623,65.9231,65.9231,461.0
2016-04-25 10:15:00,83.96,84.23,83.96,84.23,300.0,65.7899,66.0015,65.7899,66.0015,300.0
2016-04-25 10:20:00,84.04,84.13,84.04,84.13,300.0,65.8526,65.9231,65.8526,65.9231,300.0
2016-04-25 10:25:00,83.9,83.9,83.9,83.9,400.0,65.7429,65.7429,65.7429,65.7429,400.0
2016-04-25 10:30:00,83.85,84.18,83.85,84.18,900.0,65.7037,65.9623,65.7037,65.9623,900.0
2016-04-25 10:35:00,84.16,84.16,83.9,83.9,1100.0,65.9466,65.9466,65.7429,65.7429,1100.0
2016-04-25 10:40:00,83.96,83.97,83.82,83.9,1004.0,65.7899,65.7977,65.6802,65.7429,1004.0
2016-04-25 10:45:00,84.15,84.26,83.85,83.85,900.0,65.9388,66.025,65.7037,65.7037,900.0
2016-04-25 10:50:00,83.86,84.01,83.81,83.94,1450.0,65.7115,65.8291,65.6724,65.7742,1450.0
2016-04-25 10:55:00,83.97,84.23,83.79,84.18,1300.0,65.7977,66.0015,65.6567,65.9623,1300.0
2016-04-25 11:00:00,84.42,84.42,84.42,84.42,200.0,66.1504,66.1504,66.1504,66.1504,200.0
2016-04-25 11:05:00,84.37,84.46,84.26,84.26,700.0,66.1112,66.1817,66.025,66.025,700.0
2016-04-25 11:10:00,84.25,84.6,84.25,84.6,1000.0,66.0171,66.2914,66.0171,66.2914,1000.0
2016-04-25 11:15:00,84.66,84.78,84.66,84.74,1200.0,66.3384,66.4324,66.3384,66.4011,1200.0
2016-04-25 11:20:00,84.7,84.76,84.59,84.63,1000.0,66.3698,66.4168,66.2836,66.3149,1000.0
2016-04-25 11:25:00,84.78,84.81,84.72,84.81,300.0,66.4324,66.456,66.3854,66.456,300.0
2016-04-25 11:30:00,84.79,84.79,84.59,84.71,400.0,66.4403,66.4403,66.2836,66.3776,400.0
2016-04-25 11:35:00,84.73,84.73,84.42,84.46,700.0,66.3933,66.3933,66.1504,66.1817,700.0
2016-04-25 11:40:00,84.42,84.49,84.33,84.37,900.0,66.1504,66.2052,66.0798,66.1112,900.0
2016-04-25 11:45:00,84.4,84.4,84.32,84.4,600.0,66.1347,66.1347,66.072,66.1347,600.0
2016-04-25 11:50:00,84.38,84.38,84.21,84.21,400.0,66.119,66.119,65.9858,65.9858,400.0
2016-04-25 11:55:00,84.06,84.1,83.98,84.04,1100.0,65.8683,65.8996,65.8056,65.8526,1100.0
2016-04-25 12:00:00,84.07,84.09,83.99,84.05,800.0,65.8761,65.8918,65.8134,65.8604,800.0
2016-04-25 12:05:00,83.96,84.04,83.93,83.93,400.0,65.7899,65.8526,65.7664,65.7664,400.0
2016-04-25 12:10:00,83.98,84.08,83.98,84.08,200.0,65.8056,65.8839,65.8056,65.8839,200.0
2016-04-25 12:15:00,84.01,84.15,84.0,84.15,1000.0,65.8291,65.9388,65.8213,65.9388,1000.0
2016-04-25 12:20:00,84.08,84.19,84.01,84.19,800.0,65.8839,65.9701,65.8291,65.9701,800.0
2016-04-25 12:25:00,84.2,84.22,84.16,84.16,400.0,65.978,65.9936,65.9466,65.9466,400.0
2016-04-25 12:30:00,84.05,84.05,83.99,83.99,200.0,65.8604,65.8604,65.8134,65.8134,200.0
2016-04-25 12:35:00,84.12,84.12,84.07,84.08,800.0,65.9153,65.9153,65.8761,65.8839,800.0
2016-04-25 12:40:00,84.08,84.08,84.08,84.08,0.0,65.8839,65.8839,65.8839,65.8839,0.0
2016-04-25 12:45:00,84.08,84.08,84.08,84.08,0.0,65.8839,65.8839,65.8839,65.8839,0.0
2016-04-25 12:50:00,84.17,84.28,84.16,84.28,600.0,65.9545,66.0407,65.9466,66.0407,600.0
2016-04-25 12:55:00,84.31,84.31,84.24,84.24,300.0,66.0642,66.0642,66.0093,66.0093,300.0
2016-04-25 13:00:00,84.17,84.17,84.17,84.17,100.0,65.9545,65.9545,65.9545,65.9545,100.0
2016-04-25 13:05:00,84.02,84.06,83.98,84.05,800.0,65.8369,65.8683,65.8056,65.8604,800.0
2016-04-25 13:10:00,84.02,84.1,83.95,84.1,400.0,65.8369,65.8996,65.7821,65.8996,400.0
2016-04-25 13:15:00,84.01,84.01,83.85,83.85,500.0,65.8291,65.8291,65.7037,65.7037,500.0
2016-04-25 13:20:00,83.87,83.91,83.86,83.86,300.0,65.7194,65.7507,65.7115,65.7115,300.0
2016-04-25 13:25:00,83.85,83.85,83.85,83.85,100.0,65.7037,65.7037,65.7037,65.7037,100.0
2016-04-25 13:30:00,84.08,84.08,84.08,84.08,100.0,65.8839,65.8839,65.8839,65.8839,100.0
2016-04-25 13:35:00,83.97,84.0,83.97,84.0,200.0,65.7977,65.8213,65.7977,65.8213,200.0
2016-04-25 13:40:00,84.03,84.03,83.98,83.98,300.0,65.8448,65.8448,65.8056,65.8056,300.0
2016-04-25 13:45:00,83.88,83.88,83.85,83.86,500.0,65.7272,65.7272,65.7037,65.7115,500.0
2016-04-25 13:50:00,83.85,83.94,83.83,83.94,800.0,65.7037,65.7742,65.688,65.7742,800.0
2016-04-25 13:55:00,84.05,84.15,84.02,84.08,900.0,65.8604,65.9388,65.8369,65.8839,900.0
2016-04-25 14:00:00,84.17,84.21,84.1,84.1,700.0,65.9545,65.9858,65.8996,65.8996,700.0
2016-04-25 14:05:00,83.98,84.01,83.92,83.92,800.0,65.8056,65.8291,65.7586,65.7586,800.0
2016-04-25 14:10:00,83.83,83.83,83.78,83.78,300.0,65.688,65.688,65.6489,65.6489,300.0
2016-04-25 14:15:00,83.85,83.85,83.82,83.85,300.0,65.7037,65.7037,65.6802,65.7037,300.0
2016-04-25 14:20:00,83.71,83.73,83.68,83.68,500.0,65.594,65.6097,65.5705,65.5705,500.0
2016-04-25 14:25:00,83.62,83.63,83.62,83.63,200.0,65.5235,65.5313,65.5235,65.5313,200.0
2016-04-25 14:30:00,83.6,83.82,83.59,83.77,1000.0,65.5078,65.6802,65.5,65.641,1000.0
2016-04-25 14:35:00,83.87,83.87,83.78,83.78,300.0,65.7194,65.7194,65.6489,65.6489,300.0
2016-04-25 14:40:00,83.73,83.85,83.63,83.8,1341.0,65.6097,65.7037,65.5313,65.6645,1341.0
2016-04-25 14:45:00,83.79,83.79,83.6,83.71,1500.0,65.6567,65.6567,65.5078,65.594,1500.0
2016-04-25 14:50:00,83.67,83.67,83.65,83.65,300.0,65.5627,65.5627,65.547,65.547,300.0
2016-04-25 14:55:00,83.7,83.89,83.7,83.86,972.0,65.5862,65.7351,65.5862,65.7115,972.0
2016-04-25 15:00:00,83.9,83.91,83.9,83.91,700.0,65.7429,65.7507,65.7429,65.7507,700.0
2016-04-25 15:05:00,83.87,83.92,83.86,83.9,995.0,65.7194,65.7586,65.7115,65.7429,995.0
2016-04-25 15:10:00,83.88,84.0,83.88,84.0,400.0,65.7272,65.8213,65.7272,65.8213,400.0
2016-04-25 15:15:00,84.03,84.03,83.8,83.85,600.0,65.8448,65.8448,65.6645,65.7037,600.0
2016-04-25 15:20:00,83.83,83.99,83.83,83.96,300.0,65.688,65.8134,65.688,65.7899,300.0
2016-04-25 15:25:00,83.92,84.01,83.88,84.01,1280.0,65.7586,65.8291,65.7272,65.8291,1280.0
2016-04-25 15:30:00,84.06,84.25,84.06,84.25,700.0,65.8683,66.0171,65.8683,66.0171,700.0
2016-04-25 15:35:00,84.35,84.44,84.35,84.4,1300.0,66.0955,66.166,66.0955,66.1347,1300.0
2016-04-25 15:40:00,84.43,84.43,84.27,84.37,1900.0,66.1582,66.1582,66.0328,66.1112,1900.0
2016-04-25 15:45:00,84.41,84.45,84.3,84.43,2800.0,66.1425,66.1739,66.0563,66.1582,2800.0
2016-04-25 15:50:00,84.44,84.44,84.24,84.3,4300.0,66.166,66.166,66.0093,66.0563,4300.0
2016-04-25 15:55:00,84.3,84.49,84.3,84.47,4200.0,66.0563,66.2052,66.0563,66.1895,4200.0
2016-04-26 09:30:00,85.0,85.4,85.0,85.35,1248.0,66.6048,66.9183,66.6048,66.8791,1248.0
2016-04-26 09:35:00,85.05,85.41,85.05,85.41,900.0,66.644,66.9261,66.644,66.9261,900.0
2016-04-26 09:40:00,85.5,85.88,85.5,85.88,700.0,66.9966,67.2944,66.9966,67.2944,700.0
2016-04-26 09:45:00,85.87,86.01,85.7,86.01,1200.0,67.2866,67.3963,67.1533,67.3963,1200.0
2016-04-26 09:50:00,86.13,86.13,85.58,85.8,1300.0,67.4903,67.4903,67.0593,67.2317,1300.0
2016-04-26 09:55:00,85.99,86.19,85.97,86.19,900.0,67.3806,67.5373,67.3649,67.5373,900.0
2016-04-26 10:00:00,86.12,86.12,85.9,85.92,500.0,67.4825,67.4825,67.3101,67.3257,500.0
2016-04-26 10:05:00,85.97,86.09,85.74,85.79,1677.0,67.3649,67.4589,67.1847,67.2239,1677.0
2016-04-26 10:10:00,85.9,85.9,85.65,85.65,300.0,67.3101,67.3101,67.1142,67.1142,300.0
2016-04-26 10:15:00,85.56,85.63,85.56,85.63,600.0,67.0436,67.0985,67.0436,67.0985,600.0
2016-04-26 10:20:00,85.67,85.69,85.53,85.63,1300.0,67.1298,67.1455,67.0201,67.0985,1300.0
2016-04-26 10:25:00,85.55,85.62,85.48,85.48,1000.0,67.0358,67.0907,66.981,66.981,1000.0
2016-04-26 10:30:00,84.98,85.22,84.98,85.22,600.0,66.5892,66.7772,66.5892,66.7772,600.0
2016-04-26 10:35:00,84.99,85.33,84.98,85.26,700.0,66.597,66.8634,66.5892,66.8086,700.0
2016-04-26 10:40:00,85.27,85.27,85.27,85.27,100.0,66.8164,66.8164,66.8164,66.8164,100.0
2016-04-26 10:45:00,85.39,85.45,85.39,85.45,300.0,66.9104,66.9575,66.9104,66.9575,300.0
2016-04-26 10:50:00,85.48,85.59,85.48,85.59,1420.0,66.981,67.0672,66.981,67.0672,1420.0
2016-04-26 10:55:00,85.56,85.73,85.46,85.5,1200.0,67.0436,67.1769,66.9653,66.9966,1200.0
2016-04-26 11:00:00,85.42,85.48,85.24,85.33,1100.0,66.9339,66.981,66.7929,66.8634,1100.0
2016-04-26 11:05:00,85.48,85.48,85.35,85.38,500.0,66.981,66.981,66.8791,66.9026,500.0
2016-04-26 11:10:00,85.59,85.59,85.52,85.52,200.0,67.0672,67.0672,67.0123,67.0123,200.0
2016-04-26 11:15:00,85.51,85.56,85.42,85.51,1100.0,67.0045,67.0436,66.9339,67.0045,1100.0
2016-04-26 11:20:00,85.53,85.62,85.44,85.62,603.0,67.0201,67.0907,66.9496,67.0907,603.0
2016-04-26 11:25:00,85.68,85.82,85.68,85.82,200.0,67.1377,67.2474,67.1377,67.2474,200.0
2016-04-26 11:30:00,85.84,86.17,85.84,86.15,4650.0,67.2631,67.5216,67.2631,67.506,4650.0
2016-04-26 11:35:00,86.19,86.66,86.19,86.56,5050.0,67.5373,67.9056,67.5373,67.8272,5050.0
2016-04-26 11:40:00,86.72,86.8,86.72,86.8,800.0,67.9526,68.0153,67.9526,68.0153,800.0
2016-04-26 11:45:00,86.94,87.04,86.86,87.04,1300.0,68.125,68.2034,68.0623,68.2034,1300.0
2016-04-26 11:50:00,87.13,87.13,86.86,86.98,1100.0,68.2739,68.2739,68.0623,68.1563,1100.0
2016-04-26 11:55:00,87.12,87.12,86.97,87.05,600.0,68.266,68.266,68.1485,68.2112,600.0
2016-04-26 12:00:00,87.05,87.05,86.81,86.81,700.0,68.2112,68.2112,68.0231,68.0231,700.0
2016-04-26 12:05:00,86.84,86.91,86.75,86.75,1400.0,68.0466,68.1015,67.9761,67.9761,1400.0
2016-04-26 12:10:00,86.84,86.84,86.56,86.57,900.0,68.0466,68.0466,67.8272,67.8351,900.0
2016-04-26 12:15:00,86.65,86.77,86.65,86.77,376.0,67.8978,67.9918,67.8978,67.9918,376.0
2016-04-26 12:20:00,86.74,86.74,86.66,86.66,800.0,67.9683,67.9683,67.9056,67.9056,800.0
2016-04-26 12:25:00,86.57,86.86,86.57,86.86,900.0,67.8351,68.0623,67.8351,68.0623,900.0
2016-04-26 12:30:00,86.93,87.03,86.82,86.86,1700.0,68.1172,68.1955,68.031,68.0623,1700.0
2016-04-26 12:35:00,86.84,86.98,86.68,86.68,1100.0,68.0466,68.1563,67.9213,67.9213,1100.0
2016-04-26 12:40:00,86.65,86.65,86.47,86.52,1100.0,67.8978,67.8978,67.7567,67.7959,1100.0
2016-04-26 12:45:00,86.46,86.49,86.46,86.48,600.0,67.7489,67.7724,67.7489,67.7645,600.0
2016-04-26 12:50:00,86.42,86.51,86.41,86.41,623.0,67.7175,67.7881,67.7097,67.7097,623.0
2016-04-26 12:55:00,86.36,86.36,86.25,86.35,1400.0,67.6705,67.6705,67.5843,67.6627,1400.0
2016-04-26 13:00:00,86.37,86.47,86.37,86.47,500.0,67.6784,67.7567,67.6784,67.7567,500.0
2016-04-26 13:05:00,86.45,86.56,86.45,86.53,700.0,67.741,67.8272,67.741,67.8037,700.0
2016-04-26 13:10:00,86.44,86.47,86.41,86.44,500.0,67.7332,67.7567,67.7097,67.7332,500.0
2016-04-26 13:15:00,86.4,86.43,86.39,86.43,500.0,67.7019,67.7254,67.694,67.7254,500.0
2016-04-26 13:20:00,86.53,86.55,86.44,86.55,1018.0,67.8037,67.8194,67.7332,67.8194,1018.0
2016-04-26 13:25:00,86.64,86.64,86.42,86.43,1500.0,67.8899,67.8899,67.7175,67.7254,1500.0
2016-04-26 13:30:00,86.47,86.49,86.47,86.49,500.0,67.7567,67.7724,67.7567,67.7724,500.0
2016-04-26 13:35:00,86.49,86.49,86.48,86.49,300.0,67.7724,67.7724,67.7645,67.7724,300.0
2016-04-26 13:40:00,86.48,86.48,86.3,86.3,1400.0,67.7645,67.7645,67.6235,67.6235,1400.0
2016-04-26 13:45:00,86.23,86.23,86.2,86.2,200.0,67.5686,67.5686,67.5451,67.5451,200.0
2016-04-26 13:50:00,86.24,86.27,86.18,86.18,700.0,67.5765,67.6,67.5295,67.5295,700.0
2016-04-26 13:55:00,86.31,86.35,86.31,86.35,400.0,67.6313,67.6627,67.6313,67.6627,400.0
2016-04-26 14:00:00,86.41,86.54,86.33,86.52,2400.0,67.7097,67.8116,67.647,67.7959,2400.0
2016-04-26 14:05:00,86.52,86.61,86.52,86.61,2500.0,67.7959,67.8664,67.7959,67.8664,2500.0
2016-04-26 14:10:00,86.51,86.64,86.45,86.59,2300.0,67.7881,67.8899,67.741,67.8507,2300.0
2016-04-26 14:15:00,86.6,86.6,86.56,86.56,300.0,67.8586,67.8586,67.8272,67.8272,300.0
2016-04-26 14:20:00,86.63,86.63,86.55,86.6,645.0,67.8821,67.8821,67.8194,67.8586,645.0
2016-04-26 14:25:00,86.6,86.6,86.38,86.39,1800.0,67.8586,67.8586,67.6862,67.694,1800.0
2016-04-26 14:30:00,86.43,86.54,86.39,86.54,1800.0,67.7254,67.8116,67.694,67.8116,1800.0
2016-04-26 14:35:00,86.6,86.63,86.4,86.4,7401.0,67.8586,67.8821,67.7019,67.7019,7401.0
2016-04-26 14:40:00,86.41,86.47,86.39,86.39,800.0,67.7097,67.7567,67.694,67.694,800.0
2016-04-26 14:45:00,86.54,86.65,86.48,86.65,800.0,67.8116,67.8978,67.7645,67.8978,800.0
2016-04-26 14:50:00,86.64,86.64,86.36,86.4,1200.0,67.8899,67.8899,67.6705,67.7019,1200.0
2016-04-26 14:55:00,86.44,86.44,86.39,86.42,800.0,67.7332,67.7332,67.694,67.7175,800.0
2016-04-26 15:00:00,86.47,86.52,86.45,86.52,800.0,67.7567,67.7959,67.741,67.7959,800.0
2016-04-26 15:05:00,86.49,86.5,86.29,86.3,1300.0,67.7724,67.7802,67.6157,67.6235,1300.0
2016-04-26 15:10:00,86.29,86.45,86.29,86.45,1300.0,67.6157,67.741,67.6157,67.741,1300.0
2016-04-26 15:15:00,86.47,86.56,86.42,86.47,2400.0,67.7567,67.8272,67.7175,67.7567,2400.0
2016-04-26 15:20:00,86.52,86.6,86.5,86.55,1500.0,67.7959,67.8586,67.7802,67.8194,1500.0
2016-04-26 15:25:00,86.57,86.58,86.53,86.53,700.0,67.8351,67.8429,67.8037,67.8037,700.0
2016-04-26 15:30:00,86.51,86.62,86.51,86.6,900.0,67.7881,67.8742,67.7881,67.8586,900.0
2016-04-26 15:35:00,86.61,86.61,86.45,86.45,2113.0,67.8664,67.8664,67.741,67.741,2113.0
2016-04-26 15:40:00,86.45,86.45,86.25,86.32,1900.0,67.741,67.741,67.5843,67.6392,1900.0
2016-04-26 15:45:00,86.36,86.4,86.33,86.36,2907.0,67.6705,67.7019,67.647,67.6705,2907.0
2016-04-26 15:50:00,86.36,86.36,86.28,86.34,3900.0,67.6705,67.6705,67.6078,67.6548,3900.0
2016-04-26 15:55:00,86.38,86.56,86.35,86.48,3600.0,67.6862,67.8272,67.6627,67.7645,3600.0
2016-04-27 09:30:00,87.38,87.42,87.38,87.42,224.0,68.4698,68.5011,68.4698,68.5011,224.0
2016-04-27 09:35:00,87.99,88.0,87.96,87.98,1200.0,68.9478,68.9556,68.9243,68.9399,1200.0
2016-04-27 09:40:00,88.35,88.35,88.15,88.16,400.0,69.2299,69.2299,69.0731,69.081,400.0
2016-04-27 09:45:00,87.88,87.88,87.81,87.81,600.0,68.8616,68.8616,68.8067,68.8067,600.0
2016-04-27 09:50:00,88.09,88.15,87.94,88.07,500.0,69.0261,69.0731,68.9086,69.0104,500.0
2016-04-27 09:55:00,88.04,88.39,87.98,88.39,1100.0,68.9869,69.2612,68.9399,69.2612,1100.0
2016-04-27 10:00:00,88.55,88.55,88.27,88.4,1200.0,69.3866,69.3866,69.1672,69.269,1200.0
2016-04-27 10:05:00,88.59,88.6,88.24,88.24,1900.0,69.4179,69.4257,69.1437,69.1437,1900.0
2016-04-27 10:10:00,88.19,88.19,88.08,88.14,1100.0,69.1045,69.1045,69.0183,69.0653,1100.0
2016-04-27 10:15:00,88.13,88.63,88.13,88.57,600.0,69.0575,69.4493,69.0575,69.4022,600.0
2016-04-27 10:20:00,88.61,88.76,88.58,88.58,1042.0,69.4336,69.5511,69.4101,69.4101,1042.0
2016-04-27 10:25:00,88.61,88.61,88.15,88.15,900.0,69.4336,69.4336,69.0731,69.0731,900.0
2016-04-27 10:30:00,88.13,88.13,87.5,87.81,4841.0,69.0575,69.0575,68.5638,68.8067,4841.0
2016-04-27 10:35:00,87.71,87.71,87.43,87.43,800.0,68.7284,68.7284,68.509,68.509,800.0
2016-04-27 10:40:00,87.49,87.82,87.49,87.82,1000.0,68.556,68.8146,68.556,68.8146,1000.0
2016-04-27 10:45:00,87.79,87.85,87.5,87.5,800.0,68.791,68.8381,68.5638,68.5638,800.0
2016-04-27 10:50:00,87.49,87.71,87.31,87.46,4174.0,68.556,68.7284,68.4149,68.5325,4174.0
2016-04-27 10:55:00,87.48,87.48,87.28,87.28,900.0,68.5481,68.5481,68.3914,68.3914,900.0
2016-04-27 11:00:00,87.36,87.5,87.35,87.5,1300.0,68.4541,68.5638,68.4463,68.5638,1300.0
2016-04-27 11:05:00,87.54,87.56,87.44,87.56,400.0,68.5951,68.6108,68.5168,68.6108,400.0
2016-04-27 11:10:00,87.68,88.04,87.68,88.04,1000.0,68.7048,68.9869,68.7048,68.9869,1000.0
2016-04-27 11:15:00,88.1,88.22,87.97,87.97,1000.0,69.034,69.128,68.9321,68.9321,1000.0
2016-04-27 11:20:00,87.83,88.07,87.78,88.07,800.0,68.8224,69.0104,68.7832,69.0104,800.0
2016-04-27 11:25:00,88.03,88.03,87.94,87.98,500.0,68.9791,68.9791,68.9086,68.9399,500.0
2016-04-27 11:30:00,88.1,88.15,88.04,88.12,600.0,69.034,69.0731,68.9869,69.0496,600.0
2016-04-27 11:35:00,88.12,88.12,87.82,87.89,1400.0,69.0496,69.0496,68.8146,68.8694,1400.0
2016-04-27 11:40:00,88.02,88.14,87.86,88.11,1400.0,68.9713,69.0653,68.8459,69.0418,1400.0
2016-04-27 11:45:00,88.13,88.27,88.11,88.27,1300.0,69.0575,69.1672,69.0418,69.1672,1300.0
2016-04-27 11:50:00,88.32,88.32,88.13,88.25,700.0,69.2063,69.2063,69.0575,69.1515,700.0
2016-04-27 11:55:00,88.24,88.35,88.03,88.35,1600.0,69.1437,69.2299,68.9791,69.2299,1600.0
2016-04-27 12:00:00,88.36,88.36,88.22,88.33,1019.0,69.2377,69.2377,69.128,69.2142,1019.0
2016-04-27 12:05:00,88.25,88.29,88.25,88.29,600.0,69.1515,69.1828,69.1515,69.1828,600.0
2016-04-27 12:10:00,88.21,88.27,88.21,88.25,1000.0,69.1202,69.1672,69.1202,69.1515,1000.0
2016-04-27 12:15:00,88.23,88.37,88.23,88.37,400.0,69.1358,69.2455,69.1358,69.2455,400.0
2016-04-27 12:20:00,88.35,88.43,88.23,88.43,800.0,69.2299,69.2925,69.1358,69.2925,800.0
2016-04-27 12:25:00,88.41,88.53,88.31,88.49,1500.0,69.2769,69.3709,69.1985,69.3396,1500.0
2016-04-27 12:30:00,88.52,88.53,88.47,88.53,800.0,69.3631,69.3709,69.3239,69.3709,800.0
2016-04-27 12:35:00,88.5,88.5,88.34,88.38,700.0,69.3474,69.3474,69.222,69.2534,700.0
2016-04-27 12:40:00,88.43,88.66,88.41,88.56,1500.0,69.2925,69.4728,69.2769,69.3944,1500.0
2016-04-27 12:45:00,88.47,88.56,88.39,88.56,700.0,69.3239,69.3944,69.2612,69.3944,700.0
2016-04-27 12:50:00,88.41,88.55,88.41,88.52,700.0,69.2769,69.3866,69.2769,69.3631,700.0
2016-04-27 12:55:00,88.63,88.67,88.61,88.61,1603.0,69.4493,69.4806,69.4336,69.4336,1603.0
2016-04-27 13:00:00,88.56,88.7,88.56,88.62,500.0,69.3944,69.5041,69.3944,69.4414,500.0
2016-04-27 13:05:00,88.7,88.7,88.5,88.5,1900.0,69.5041,69.5041,69.3474,69.3474,1900.0
2016-04-27 13:10:00,88.48,88.6,88.46,88.59,1200.0,69.3317,69.4257,69.316,69.4179,1200.0
2016-04-27 13:15:00,88.57,88.69,88.57,88.69,300.0,69.4022,69.4963,69.4022,69.4963,300.0
2016-04-27 13:20:00,88.69,88.79,88.66,88.79,1800.0,69.4963,69.5746,69.4728,69.5746,1800.0
2016-04-27 13:25:00,88.81,88.81,88.63,88.66,1300.0,69.5903,69.5903,69.4493,69.4728,1300.0
2016-04-27 13:30:00,88.71,88.72,88.7,88.72,400.0,69.5119,69.5198,69.5041,69.5198,400.0
2016-04-27 13:35:00,88.76,88.76,88.62,88.74,800.0,69.5511,69.5511,69.4414,69.5355,800.0
2016-04-27 13:40:00,88.75,88.91,88.75,88.91,900.0,69.5433,69.6687,69.5433,69.6687,900.0
2016-04-27 13:45:00,88.86,88.88,88.82,88.82,600.0,69.6295,69.6452,69.5981,69.5981,600.0
2016-04-27 13:50:00,88.83,88.83,88.68,88.73,1200.0,69.606,69.606,69.4884,69.5276,1200.0
2016-04-27 13:55:00,88.61,88.61,88.51,88.51,800.0,69.4336,69.4336,69.3552,69.3552,800.0
2016-04-27 14:00:00,88.08,88.28,88.08,88.28,500.0,69.0183,69.175,69.0183,69.175,500.0
2016-04-27 14:05:00,88.4,88.71,88.4,88.71,900.0,69.269,69.5119,69.269,69.5119,900.0
2016-04-27 14:10:00,88.67,88.67,88.61,88.62,400.0,69.4806,69.4806,69.4336,69.4414,400.0
2016-04-27 14:15:00,88.75,88.89,88.7,88.89,1100.0,69.5433,69.653,69.5041,69.653,1100.0
2016-04-27 14:20:00,88.87,89.08,88.87,89.07,1300.0,69.6373,69.8019,69.6373,69.794,1300.0
2016-04-27 14:25:00,89.04,89.08,88.78,88.78,2100.0,69.7705,69.8019,69.5668,69.5668,2100.0
2016-04-27 14:30:00,88.71,88.71,88.54,88.54,1500.0,69.5119,69.5119,69.3787,69.3787,1500.0
2016-04-27 14:35:00,88.48,88.48,88.4,88.4,200.0,69.3317,69.3317,69.269,69.269,200.0
2016-04-27 14:40:00,88.37,88.47,88.35,88.38,1500.0,69.2455,69.3239,69.2299,69.2534,1500.0
2016-04-27 14:45:00,88.41,88.45,88.28,88.39,820.0,69.2769,69.3082,69.175,69.2612,820.0
2016-04-27 14:50:00,88.48,88.51,88.43,88.51,700.0,69.3317,69.3552,69.2925,69.3552,700.0
2016-04-27 14:55:00,88.52,88.52,88.48,88.49,1400.0,69.3631,69.3631,69.3317,69.3396,1400.0
2016-04-27 15:00:00,88.47,88.47,88.47,88.47,400.0,69.3239,69.3239,69.3239,69.3239,400.0
2016-04-27 15:05:00,88.47,88.51,88.42,88.51,1000.0,69.3239,69.3552,69.2847,69.3552,1000.0
2016-04-27 15:10:00,88.38,88.6,88.38,88.55,1700.0,69.2534,69.4257,69.2534,69.3866,1700.0
2016-04-27 15:15:00,88.48,88.58,88.48,88.52,1300.0,69.3317,69.4101,69.3317,69.3631,1300.0
2016-04-27 15:20:00,88.55,88.55,88.46,88.46,700.0,69.3866,69.3866,69.316,69.316,700.0
2016-04-27 15:25:00,88.49,88.59,88.42,88.59,800.0,69.3396,69.4179,69.2847,69.4179,800.0
2016-04-27 15:30:00,88.6,88.6,88.5,88.56,2600.0,69.4257,69.4257,69.3474,69.3944,2600.0
2016-04-27 15:35:00,88.55,88.7,88.53,88.68,2101.0,69.3866,69.5041,69.3709,69.4884,2101.0
2016-04-27 15:40:00,88.73,88.74,88.63,88.68,3700.0,69.5276,69.5355,69.4493,69.4884,3700.0
2016-04-27 15:45:00,88.75,88.75,88.57,88.59,2400.0,69.5433,69.5433,69.4022,69.4179,2400.0
2016-04-27 15:50:00,88.58,88.58,88.33,88.38,4400.0,69.4101,69.4101,69.2142,69.2534,4400.0
2016-04-27 15:55:00,88.39,88.49,88.3,88.39,4000.0,69.2612,69.3396,69.1907,69.2612,4000.0
2016-04-28 09:30:00,88.29,88.29,88.2,88.2,300.0,69.1828,69.1828,69.1123,69.1123,300.0
2016-04-28 09:35:00,88.37,88.95,88.37,88.9,800.0,69.2455,69.7,69.2455,69.6608,800.0
2016-04-28 09:40:00,89.12,89.13,88.88,88.88,700.0,69.8332,69.841,69.6452,69.6452,700.0
2016-04-28 09:45:00,88.89,88.94,88.89,88.94,404.0,69.653,69.6922,69.653,69.6922,404.0
2016-04-28 09:50:00,88.58,88.58,88.58,88.58,552.0,69.4101,69.4101,69.4101,69.4101,552.0
2016-04-28 09:55:00,88.58,88.58,88.58,88.58,0.0,69.4101,69.4101,69.4101,69.4101,0.0
2016-04-28 10:00:00,88.18,88.34,88.18,88.34,300.0,69.0966,69.222,69.0966,69.222,300.0
2016-04-28 10:05:00,88.34,88.34,88.34,88.34,0.0,69.222,69.222,69.222,69.222,0.0
2016-04-28 10:10:00,88.43,88.43,88.33,88.41,500.0,69.2925,69.2925,69.2142,69.2769,500.0
2016-04-28 10:15:00,88.01,88.24,88.01,88.24,600.0,68.9634,69.1437,68.9634,69.1437,600.0
2016-04-28 10:20:00,88.17,88.43,88.15,88.34,900.0,69.0888,69.2925,69.0731,69.222,900.0
2016-04-28 10:25:00,88.33,88.85,88.33,88.85,500.0,69.2142,69.6216,69.2142,69.6216,500.0
2016-04-28 10:30:00,88.84,89.02,88.82,89.02,1217.0,69.6138,69.7549,69.5981,69.7549,1217.0
2016-04-28 10:35:00,88.96,89.15,88.96,88.96,1200.0,69.7078,69.8567,69.7078,69.7078,1200.0
2016-04-28 10:40:00,89.0,89.0,88.84,88.84,300.0,69.7392,69.7392,69.6138,69.6138,300.0
2016-04-28 10:45:00,88.74,89.07,88.74,88.98,900.0,69.5355,69.794,69.5355,69.7235,900.0
2016-04-28 10:50:00,89.08,89.16,88.88,89.16,600.0,69.8019,69.8646,69.6452,69.8646,600.0
2016-04-28 10:55:00,89.15,89.15,88.76,88.87,1080.0,69.8567,69.8567,69.5511,69.6373,1080.0
2016-04-28 11:00:00,88.91,88.91,88.77,88.77,700.0,69.6687,69.6687,69.559,69.559,700.0
2016-04-28 11:05:00,88.79,88.79,88.6,88.6,900.0,69.5746,69.5746,69.4257,69.4257,900.0
2016-04-28 11:10:00,88.63,88.75,88.63,88.74,2700.0,69.4493,69.5433,69.4493,69.5355,2700.0
2016-04-28 11:15:00,88.72,88.84,88.72,88.79,600.0,69.5198,69.6138,69.5198,69.5746,600.0
2016-04-28 11:20:00,88.83,88.83,88.75,88.75,300.0,69.606,69.606,69.5433,69.5433,300.0
2016-04-28 11:25:00,88.81,88.94,88.81,88.93,699.0,69.5903,69.6922,69.5903,69.6843,699.0
2016-04-28 11:30:00,88.9,88.9,88.89,88.89,200.0,69.6608,69.6608,69.653,69.653,200.0
2016-04-28 11:35:00,88.99,89.04,88.99,89.04,300.0,69.7313,69.7705,69.7313,69.7705,300.0
2016-04-28 11:40:00,89.03,89.1,89.03,89.09,500.0,69.7627,69.8175,69.7627,69.8097,500.0
2016-04-28 11:45:00,88.96,88.97,88.96,88.97,200.0,69.7078,69.7157,69.7078,69.7157,200.0
2016-04-28 11:50:00,88.97,89.05,88.95,89.05,400.0,69.7157,69.7784,69.7,69.7784,400.0
2016-04-28 11:55:00,89.06,89.07,89.06,89.07,200.0,69.7862,69.794,69.7862,69.794,200.0
2016-04-28 12:00:00,89.05,89.07,88.97,88.97,700.0,69.7784,69.794,69.7157,69.7157,700.0
2016-04-28 12:05:00,88.95,88.95,88.79,88.82,400.0,69.7,69.7,69.5746,69.5981,400.0
2016-04-28 12:10:00,88.8,88.8,88.8,88.8,100.0,69.5825,69.5825,69.5825,69.5825,100.0
2016-04-28 12:15:00,88.71,88.71,88.59,88.7,1000.0,69.5119,69.5119,69.4179,69.5041,1000.0
2016-04-28 12:20:00,88.67,88.67,88.65,88.66,400.0,69.4806,69.4806,69.4649,69.4728,400.0
2016-04-28 12:25:00,88.74,88.87,88.74,88.87,600.0,69.5355,69.6373,69.5355,69.6373,600.0
2016-04-28 12:30:00,88.81,88.81,88.81,88.81,100.0,69.5903,69.5903,69.5903,69.5903,100.0
2016-04-28 12:35:00,88.73,88.89,88.73,88.89,700.0,69.5276,69.653,69.5276,69.653,700.0
2016-04-28 12:40:00,88.9,89.01,88.89,88.99,1159.0,69.6608,69.747,69.653,69.7313,1159.0
2016-04-28 12:45:00,88.92,88.92,88.92,88.92,100.0,69.6765,69.6765,69.6765,69.6765,100.0
2016-04-28 12:50:00,88.81,88.81,88.69,88.69,500.0,69.5903,69.5903,69.4963,69.4963,500.0
2016-04-28 12:55:00,88.83,88.83,88.77,88.77,400.0,69.606,69.606,69.559,69.559,400.0
2016-04-28 13:00:00,88.81,88.81,88.75,88.79,300.0,69.5903,69.5903,69.5433,69.5746,300.0
2016-04-28 13:05:00,88.79,88.79,88.77,88.79,500.0,69.5746,69.5746,69.559,69.5746,500.0
2016-04-28 13:10:00,88.65,88.65,88.65,88.65,200.0,69.4649,69.4649,69.4649,69.4649,200.0
2016-04-28 13:15:00,88.63,88.74,88.6,88.74,500.0,69.4493,69.5355,69.4257,69.5355,500.0
2016-04-28 13:20:00,88.74,88.74,88.74,88.74,0.0,69.5355,69.5355,69.5355,69.5355,0.0
2016-04-28 13:25:00,88.63,88.63,88.52,88.52,400.0,69.4493,69.4493,69.3631,69.3631,400.0
2016-04-28 13:30:00,88.58,88.63,88.58,88.63,300.0,69.4101,69.4493,69.4101,69.4493,300.0
2016-04-28 13:35:00,88.66,88.79,88.66,88.79,700.0,69.4728,69.5746,69.4728,69.5746,700.0
2016-04-28 13:40:00,88.71,88.71,88.68,88.68,300.0,69.5119,69.5119,69.4884,69.4884,300.0
2016-04-28 13:45:00,88.7,88.88,88.7,88.84,1000.0,69.5041,69.6452,69.5041,69.6138,1000.0
2016-04-28 13:50:00,88.88,88.88,88.88,88.88,100.0,69.6452,69.6452,69.6452,69.6452,100.0
2016-04-28 13:55:00,88.8,88.8,88.7,88.7,400.0,69.5825,69.5825,69.5041,69.5041,400.0
2016-04-28 14:00:00,88.69,88.69,88.6,88.61,600.0,69.4963,69.4963,69.4257,69.4336,600.0
2016-04-28 14:05:00,88.63,88.69,88.63,88.69,900.0,69.4493,69.4963,69.4493,69.4963,900.0
2016-04-28 14:10:00,88.68,88.68,88.68,88.68,300.0,69.4884,69.4884,69.4884,69.4884,300.0
2016-04-28 14:15:00,88.66,88.66,88.53,88.53,600.0,69.4728,69.4728,69.3709,69.3709,600.0
2016-04-28 14:20:00,88.54,88.54,88.28,88.28,900.0,69.3787,69.3787,69.175,69.175,900.0
2016-04-28 14:25:00,88.36,88.38,88.34,88.37,900.0,69.2377,69.2534,69.222,69.2455,900.0
2016-04-28 14:30:00,88.43,88.46,88.43,88.46,600.0,69.2925,69.316,69.2925,69.316,600.0
2016-04-28 14:35:00,88.44,88.44,88.39,88.39,500.0,69.3004,69.3004,69.2612,69.2612,500.0
2016-04-28 14:40:00,88.39,88.4,88.38,88.38,400.0,69.2612,69.269,69.2534,69.2534,400.0
2016-04-28 14:45:00,88.34,88.44,88.33,88.41,2100.0,69.222,69.3004,69.2142,69.2769,2100.0
2016-04-28 14:50:00,88.28,88.28,87.93,87.93,2100.0,69.175,69.175,68.9007,68.9007,2100.0
2016-04-28 14:55:00,87.88,87.93,87.69,87.69,1700.0,68.8616,68.9007,68.7127,68.7127,1700.0
2016-04-28 15:00:00,87.72,87.86,87.72,87.86,1276.0,68.7362,68.8459,68.7362,68.8459,1276.0
2016-04-28 15:05:00,87.86,87.87,87.82,87.83,800.0,68.8459,68.8537,68.8146,68.8224,800.0
2016-04-28 15:10:00,87.81,87.81,87.42,87.42,1791.0,68.8067,68.8067,68.5011,68.5011,1791.0
2016-04-28 15:15:00,87.25,87.49,87.25,87.43,1727.0,68.3679,68.556,68.3679,68.509,1727.0
2016-04-28 15:20:00,87.35,87.45,86.76,86.76,3943.0,68.4463,68.5246,67.9839,67.9839,3943.0
2016-04-28 15:25:00,86.78,86.81,86.66,86.7,1400.0,67.9996,68.0231,67.9056,67.9369,1400.0
2016-04-28 15:30:00,86.77,86.82,86.77,86.82,1100.0,67.9918,68.031,67.9918,68.031,1100.0
2016-04-28 15:35:00,86.9,87.3,86.9,87.29,2400.0,68.0937,68.4071,68.0937,68.3993,2400.0
2016-04-28 15:40:00,87.32,87.39,87.17,87.18,1400.0,68.4228,68.4776,68.3052,68.3131,1400.0
2016-04-28 15:45:00,87.23,87.45,87.2,87.23,2200.0,68.3522,68.5246,68.3287,68.3522,2200.0
2016-04-28 15:50:00,87.19,87.19,86.76,86.78,2800.0,68.3209,68.3209,67.9839,67.9996,2800.0
2016-04-28 15:55:00,86.78,86.97,86.61,86.84,2100.0,67.9996,68.1485,67.8664,68.0466,2100.0
2016-04-29 09:30:00,87.43,87.84,87.43,87.84,400.0,68.509,68.8302,68.509,68.8302,400.0
2016-04-29 09:35:00,88.21,88.3,87.47,87.53,2000.0,69.1202,69.1907,68.5403,68.5873,2000.0
2016-04-29 09:40:00,87.92,87.97,87.79,87.79,600.0,68.8929,68.9321,68.791,68.791,600.0
2016-04-29 09:45:00,87.84,88.06,87.8,87.8,1400.0,68.8302,69.0026,68.7989,68.7989,1400.0
2016-04-29 09:50:00,87.84,88.02,87.76,88.02,1200.0,68.8302,68.9713,68.7675,68.9713,1200.0
2016-04-29 09:55:00,88.02,88.02,87.52,87.52,1400.0,68.9713,68.9713,68.5795,68.5795,1400.0
2016-04-29 10:00:00,87.43,87.43,87.22,87.3,1100.0,68.509,68.509,68.3444,68.4071,1100.0
2016-04-29 10:05:00,87.3,87.44,87.24,87.32,2000.0,68.4071,68.5168,68.3601,68.4228,2000.0
2016-04-29 10:10:00,87.33,87.84,87.33,87.72,700.0,68.4306,68.8302,68.4306,68.7362,700.0
2016-04-29 10:15:00,87.72,87.83,87.65,87.83,800.0,68.7362,68.8224,68.6813,68.8224,800.0
2016-04-29 10:20:00,87.8,87.9,87.68,87.68,2000.0,68.7989,68.8772,68.7048,68.7048,2000.0
2016-04-29 10:25:00,87.64,87.7,87.47,87.57,1500.0,68.6735,68.7205,68.5403,68.6187,1500.0
2016-04-29 10:30:00,87.67,87.75,87.67,87.71,844.0,68.697,68.7597,68.697,68.7284,844.0
2016-04-29 10:35:00,87.82,87.82,87.54,87.54,2100.0,68.8146,68.8146,68.5951,68.5951,2100.0
2016-04-29 10:40:00,87.56,87.56,87.2,87.28,1300.0,68.6108,68.6108,68.3287,68.3914,1300.0
2016-04-29 10:45:00,87.08,87.1,87.05,87.05,500.0,68.2347,68.2504,68.2112,68.2112,500.0
2016-04-29 10:50:00,86.95,87.01,86.74,86.93,1308.0,68.1328,68.1798,67.9683,68.1172,1308.0
2016-04-29 10:55:00,86.8,86.8,86.67,86.67,500.0,68.0153,68.0153,67.9134,67.9134,500.0
2016-04-29 11:00:00,86.65,86.67,86.63,86.63,400.0,67.8978,67.9134,67.8821,67.8821,400.0
2016-04-29 11:05:00,86.77,86.81,86.66,86.81,1000.0,67.9918,68.0231,67.9056,68.0231,1000.0
2016-04-29 11:10:00,86.74,86.88,86.74,86.8,400.0,67.9683,68.078,67.9683,68.0153,400.0
2016-04-29 11:15:00,86.71,86.71,86.43,86.43,900.0,67.9448,67.9448,67.7254,67.7254,900.0
2016-04-29 11:20:00,86.33,86.4,86.21,86.21,2000.0,67.647,67.7019,67.553,67.553,2000.0
2016-04-29 11:25:00,86.15,86.16,85.72,85.76,1300.0,67.506,67.5138,67.169,67.2004,1300.0
2016-04-29 11:30:00,85.84,85.89,85.72,85.73,1800.0,67.2631,67.3022,67.169,67.1769,1800.0
2016-04-29 11:35:00,85.59,85.66,85.31,85.44,1766.0,67.0672,67.122,66.8477,66.9496,1766.0
2016-04-29 11:40:00,85.62,85.63,85.47,85.51,1300.0,67.0907,67.0985,66.9731,67.0045,1300.0
2016-04-29 11:45:00,85.62,85.81,85.62,85.81,600.0,67.0907,67.2395,67.0907,67.2395,600.0
2016-04-29 11:50:00,85.99,86.43,85.99,86.41,2600.0,67.3806,67.7254,67.3806,67.7097,2600.0
2016-04-29 11:55:00,86.13,86.14,86.11,86.11,400.0,67.4903,67.4981,67.4746,67.4746,400.0
2016-04-29 12:00:00,86.1,86.2,85.95,85.95,1100.0,67.4668,67.5451,67.3492,67.3492,1100.0
2016-04-29 12:05:00,86.05,86.45,86.05,86.45,1400.0,67.4276,67.741,67.4276,67.741,1400.0
2016-04-29 12:10:00,86.49,86.49,86.24,86.28,1000.0,67.7724,67.7724,67.5765,67.6078,1000.0
2016-04-29 12:15:00,86.17,86.44,86.17,86.43,600.0,67.5216,67.7332,67.5216,67.7254,600.0
2016-04-29 12:20:00,86.39,86.46,86.38,86.46,600.0,67.694,67.7489,67.6862,67.7489,600.0
2016-04-29 12:25:00,86.48,86.57,86.42,86.42,700.0,67.7645,67.8351,67.7175,67.7175,700.0
2016-04-29 12:30:00,86.41,86.43,86.35,86.35,1100.0,67.7097,67.7254,67.6627,67.6627,1100.0
2016-04-29 12:35:00,86.52,86.55,86.49,86.51,800.0,67.7959,67.8194,67.7724,67.7881,800.0
2016-04-29 12:40:00,86.43,86.43,86.19,86.21,2300.0,67.7254,67.7254,67.5373,67.553,2300.0
2016-04-29 12:45:00,86.13,86.17,86.0,86.0,823.0,67.4903,67.5216,67.3884,67.3884,823.0
2016-04-29 12:50:00,86.04,86.19,86.0,86.1,1300.0,67.4198,67.5373,67.3884,67.4668,1300.0
2016-04-29 12:55:00,85.99,85.99,85.63,85.67,1400.0,67.3806,67.3806,67.0985,67.1298,1400.0
2016-04-29 13:00:00,85.72,85.82,85.72,85.82,700.0,67.169,67.2474,67.169,67.2474,700.0
2016-04-29 13:05:00,85.81,85.82,85.69,85.82,600.0,67.2395,67.2474,67.1455,67.2474,600.0
2016-04-29 13:10:00,85.79,85.96,85.74,85.96,1800.0,67.2239,67.3571,67.1847,67.3571,1800.0
2016-04-29 13:15:00,85.94,86.12,85.92,86.12,1000.0,67.3414,67.4825,67.3257,67.4825,1000.0
2016-04-29 13:20:00,86.02,86.1,85.88,86.01,2100.0,67.4041,67.4668,67.2944,67.3963,2100.0
2016-04-29 13:25:00,85.98,85.98,85.45,85.54,3598.0,67.3728,67.3728,66.9575,67.028,3598.0
2016-04-29 13:30:00,85.49,85.49,85.26,85.3,1200.0,66.9888,66.9888,66.8086,66.8399,1200.0
2016-04-29 13:35:00,85.31,85.44,85.28,85.32,1000.0,66.8477,66.9496,66.8242,66.8556,1000.0
2016-04-29 13:40:00,85.3,85.3,85.01,85.09,1500.0,66.8399,66.8399,66.6127,66.6754,1500.0
2016-04-29 13:45:00,85.05,85.11,85.01,85.11,800.0,66.644,66.691,66.6127,66.691,800.0
2016-04-29 13:50:00,85.16,85.39,85.16,85.35,500.0,66.7302,66.9104,66.7302,66.8791,500.0
2016-04-29 13:55:00,85.38,85.41,85.27,85.34,800.0,66.9026,66.9261,66.8164,66.8713,800.0
2016-04-29 14:00:00,85.38,85.42,85.3,85.32,1100.0,66.9026,66.9339,66.8399,66.8556,1100.0
2016-04-29 14:05:00,85.39,85.44,85.25,85.25,1200.0,66.9104,66.9496,66.8007,66.8007,1200.0
2016-04-29 14:10:00,85.25,85.25,85.08,85.09,2082.0,66.8007,66.8007,66.6675,66.6754,2082.0
2016-04-29 14:15:00,85.1,85.28,85.08,85.28,900.0,66.6832,66.8242,66.6675,66.8242,900.0
2016-04-29 14:20:00,85.3,85.42,85.26,85.36,2912.0,66.8399,66.9339,66.8086,66.8869,2912.0
2016-04-29 14:25:00,85.39,85.5,85.38,85.41,2700.0,66.9104,66.9966,66.9026,66.9261,2700.0
2016-04-29 14:30:00,85.38,85.39,85.28,85.35,1300.0,66.9026,66.9104,66.8242,66.8791,1300.0
2016-04-29 14:35:00,85.33,85.38,85.26,85.38,1100.0,66.8634,66.9026,66.8086,66.9026,1100.0
2016-04-29 14:40:00,85.36,85.49,85.29,85.49,1000.0,66.8869,66.9888,66.8321,66.9888,1000.0
2016-04-29 14:45:00,85.47,85.48,85.32,85.32,1500.0,66.9731,66.981,66.8556,66.8556,1500.0
2016-04-29 14:50:00,85.41,85.46,85.28,85.43,1500.0,66.9261,66.9653,66.8242,66.9418,1500.0
2016-04-29 14:55:00,85.47,85.72,85.46,85.7,900.0,66.9731,67.169,66.9653,67.1533,900.0
2016-04-29 15:00:00,85.7,85.85,85.7,85.78,800.0,67.1533,67.2709,67.1533,67.216,800.0
2016-04-29 15:05:00,85.73,86.04,85.73,85.97,1803.0,67.1769,67.4198,67.1769,67.3649,1803.0
2016-04-29 15:10:00,85.92,86.02,85.92,86.02,700.0,67.3257,67.4041,67.3257,67.4041,700.0
2016-04-29 15:15:00,86.05,86.28,86.03,86.26,1400.0,67.4276,67.6078,67.4119,67.5922,1400.0
2016-04-29 15:20:00,86.2,86.26,86.13,86.13,500.0,67.5451,67.5922,67.4903,67.4903,500.0
2016-04-29 15:25:00,86.11,86.16,86.06,86.06,1100.0,67.4746,67.5138,67.4354,67.4354,1100.0
2016-04-29 15:30:00,86.08,86.34,86.08,86.31,1200.0,67.4511,67.6548,67.4511,67.6313,1200.0
2016-04-29 15:35:00,86.5,86.5,86.38,86.39,1700.0,67.7802,67.7802,67.6862,67.694,1700.0
2016-04-29 15:40:00,86.44,86.69,86.41,86.69,2200.0,67.7332,67.9291,67.7097,67.9291,2200.0
2016-04-29 15:45:00,86.81,86.88,86.6,86.6,1600.0,68.0231,68.078,67.8586,67.8586,1600.0
2016-04-29 15:50:00,86.66,86.67,86.55,86.55,2300.0,67.9056,67.9134,67.8194,67.8194,2300.0
2016-04-29 15:55:00,86.59,86.66,86.47,86.52,3572.0,67.8507,67.9056,67.7567,67.7959,3572.0
2016-05-02 09:30:00,86.49,86.49,85.96,86.01,300.0,67.7724,67.7724,67.3571,67.3963,300.0
2016-05-02 09:35:00,85.87,86.32,85.8,86.32,300.0,67.2866,67.6392,67.2317,67.6392,300.0
2016-05-02 09:40:00,86.41,86.41,86.41,86.41,100.0,67.7097,67.7097,67.7097,67.7097,100.0
2016-05-02 09:45:00,86.1,86.22,85.8,85.8,2102.0,67.4668,67.5608,67.2317,67.2317,2102.0
2016-05-02 09:50:00,86.05,86.26,86.05,86.26,2707.0,67.4276,67.5922,67.4276,67.5922,2707.0
2016-05-02 09:55:00,86.1,86.15,85.88,86.12,900.0,67.4668,67.506,67.2944,67.4825,900.0
2016-05-02 10:00:00,86.13,86.13,85.79,86.01,616.0,67.4903,67.4903,67.2239,67.3963,616.0
2016-05-02 10:05:00,85.82,86.01,85.82,86.01,600.0,67.2474,67.3963,67.2474,67.3963,600.0
2016-05-02 10:10:00,86.05,86.16,85.89,86.16,2500.0,67.4276,67.5138,67.3022,67.5138,2500.0
2016-05-02 10:15:00,86.18,86.45,86.18,86.38,2925.0,67.5295,67.741,67.5295,67.6862,2925.0
2016-05-02 10:20:00,86.29,86.56,86.28,86.31,2900.0,67.6157,67.8272,67.6078,67.6313,2900.0
2016-05-02 10:25:00,86.27,86.27,86.05,86.19,3400.0,67.6,67.6,67.4276,67.5373,3400.0
2016-05-02 10:30:00,86.19,86.23,86.03,86.03,1700.0,67.5373,67.5686,67.4119,67.4119,1700.0
2016-05-02 10:35:00,85.94,86.05,85.86,86.01,4100.0,67.3414,67.4276,67.2787,67.3963,4100.0
2016-05-02 10:40:00,86.01,86.04,85.8,85.82,1800.0,67.3963,67.4198,67.2317,67.2474,1800.0
2016-05-02 10:45:00,85.79,86.05,85.79,86.0,800.0,67.2239,67.4276,67.2239,67.3884,800.0
2016-05-02 10:50:00,85.79,85.86,85.6,85.6,800.0,67.2239,67.2787,67.075,67.075,800.0
2016-05-02 10:55:00,85.63,85.84,85.59,85.81,1400.0,67.0985,67.2631,67.0672,67.2395,1400.0
2016-05-02 11:00:00,85.79,85.86,85.69,85.86,1000.0,67.2239,67.2787,67.1455,67.2787,1000.0
2016-05-02 11:05:00,85.83,85.98,85.81,85.98,1200.0,67.2552,67.3728,67.2395,67.3728,1200.0
2016-05-02 11:10:00,86.0,86.02,85.92,85.94,2200.0,67.3884,67.4041,67.3257,67.3414,2200.0
2016-05-02 11:15:00,85.98,86.05,85.88,85.96,600.0,67.3728,67.4276,67.2944,67.3571,600.0
2016-05-02 11:20:00,85.9,85.99,85.85,85.85,691.0,67.3101,67.3806,67.2709,67.2709,691.0
2016-05-02 11:25:00,85.84,85.98,85.81,85.98,1200.0,67.2631,67.3728,67.2395,67.3728,1200.0
2016-05-02 11:30:00,85.95,86.06,85.87,85.87,900.0,67.3492,67.4354,67.2866,67.2866,900.0
2016-05-02 11:35:00,85.97,86.03,85.95,86.02,700.0,67.3649,67.4119,67.3492,67.4041,700.0
2016-05-02 11:40:00,86.15,86.21,86.1,86.19,2016.0,67.506,67.553,67.4668,67.5373,2016.0
2016-05-02 11:45:00,86.13,86.13,85.89,85.89,900.0,67.4903,67.4903,67.3022,67.3022,900.0
2016-05-02 11:50:00,85.7,85.99,85.7,85.99,600.0,67.1533,67.3806,67.1533,67.3806,600.0
2016-05-02 11:55:00,85.81,85.86,85.59,85.62,1100.0,67.2395,67.2787,67.0672,67.0907,1100.0
2016-05-02 12:00:00,85.72,85.9,85.72,85.9,400.0,67.169,67.3101,67.169,67.3101,400.0
2016-05-02 12:05:00,86.09,86.09,86.02,86.03,300.0,67.4589,67.4589,67.4041,67.4119,300.0
2016-05-02 12:10:00,85.96,85.97,85.96,85.97,400.0,67.3571,67.3649,67.3571,67.3649,400.0
2016-05-02 12:15:00,85.82,86.09,85.82,86.04,816.0,67.2474,67.4589,67.2474,67.4198,816.0
2016-05-02 12:20:00,86.08,86.12,86.08,86.12,800.0,67.4511,67.4825,67.4511,67.4825,800.0
2016-05-02 12:25:00,86.05,86.11,86.05,86.07,300.0,67.4276,67.4746,67.4276,67.4433,300.0
2016-05-02 12:30:00,86.0,86.02,85.93,85.96,700.0,67.3884,67.4041,67.3336,67.3571,700.0
2016-05-02 12:35:00,86.09,86.21,86.09,86.21,600.0,67.4589,67.553,67.4589,67.553,600.0
2016-05-02 12:40:00,86.23,86.31,86.23,86.26,600.0,67.5686,67.6313,67.5686,67.5922,600.0
2016-05-02 12:45:00,86.16,86.47,86.16,86.44,1200.0,67.5138,67.7567,67.5138,67.7332,1200.0
2016-05-02 12:50:00,86.51,86.68,86.41,86.41,2700.0,67.7881,67.9213,67.7097,67.7097,2700.0
2016-05-02 12:55:00,86.3,86.37,86.24,86.24,1500.0,67.6235,67.6784,67.5765,67.5765,1500.0
2016-05-02 13:00:00,86.26,86.27,86.25,86.25,600.0,67.5922,67.6,67.5843,67.5843,600.0
2016-05-02 13:05:00,86.29,86.38,86.23,86.38,500.0,67.6157,67.6862,67.5686,67.6862,500.0
2016-05-02 13:10:00,86.34,86.47,86.34,86.47,900.0,67.6548,67.7567,67.6548,67.7567,900.0
2016-05-02 13:15:00,86.49,86.49,86.44,86.44,800.0,67.7724,67.7724,67.7332,67.7332,800.0
2016-05-02 13:20:00,86.5,86.5,86.41,86.5,1161.0,67.7802,67.7802,67.7097,67.7802,1161.0
2016-05-02 13:25:00,86.48,86.54,86.44,86.48,2500.0,67.7645,67.8116,67.7332,67.7645,2500.0
2016-05-02 13:30:00,86.42,86.48,86.42,86.46,500.0,67.7175,67.7645,67.7175,67.7489,500.0
2016-05-02 13:35:00,86.46,86.63,86.39,86.63,984.0,67.7489,67.8821,67.694,67.8821,984.0
2016-05-02 13:40:00,86.75,86.75,86.72,86.72,700.0,67.9761,67.9761,67.9526,67.9526,700.0
2016-05-02 13:45:00,86.73,86.85,86.68,86.84,700.0,67.9604,68.0545,67.9213,68.0466,700.0
2016-05-02 13:50:00,86.99,87.0,86.8,86.8,700.0,68.1642,68.172,68.0153,68.0153,700.0
2016-05-02 13:55:00,86.74,86.85,86.74,86.83,400.0,67.9683,68.0545,67.9683,68.0388,400.0
2016-05-02 14:00:00,86.79,86.98,86.78,86.98,400.0,68.0075,68.1563,67.9996,68.1563,400.0
2016-05-02 14:05:00,86.92,87.28,86.92,87.28,800.0,68.1093,68.3914,68.1093,68.3914,800.0
2016-05-02 14:10:00,87.5,87.5,87.44,87.44,400.0,68.5638,68.5638,68.5168,68.5168,400.0
2016-05-02 14:15:00,87.5,87.5,87.48,87.48,300.0,68.5638,68.5638,68.5481,68.5481,300.0
2016-05-02 14:20:00,87.5,87.58,87.5,87.51,800.0,68.5638,68.6265,68.5638,68.5716,800.0
2016-05-02 14:25:00,87.42,87.42,87.37,87.37,700.0,68.5011,68.5011,68.4619,68.4619,700.0
2016-05-02 14:30:00,87.7,87.7,87.62,87.67,300.0,68.7205,68.7205,68.6578,68.697,300.0
2016-05-02 14:35:00,87.55,87.55,87.39,87.39,400.0,68.603,68.603,68.4776,68.4776,400.0
2016-05-02 14:40:00,87.43,87.52,87.33,87.33,800.0,68.509,68.5795,68.4306,68.4306,800.0
2016-05-02 14:45:00,87.13,87.2,87.11,87.15,800.0,68.2739,68.3287,68.2582,68.2895,800.0
2016-05-02 14:50:00,87.29,87.38,87.29,87.37,1900.0,68.3993,68.4698,68.3993,68.4619,1900.0
2016-05-02 14:55:00,87.42,87.55,87.42,87.5,1440.0,68.5011,68.603,68.5011,68.5638,1440.0
2016-05-02 15:00:00,87.53,87.53,87.33,87.33,1100.0,68.5873,68.5873,68.4306,68.4306,1100.0
2016-05-02 15:05:00,87.26,87.27,87.08,87.14,1800.0,68.3757,68.3836,68.2347,68.2817,1800.0
2016-05-02 15:10:00,87.23,87.35,87.23,87.34,1400.0,68.3522,68.4463,68.3522,68.4384,1400.0
2016-05-02 15:15:00,87.41,87.45,87.34,87.4,1300.0,68.4933,68.5246,68.4384,68.4854,1300.0
2016-05-02 15:20:00,87.4,87.41,87.35,87.39,900.0,68.4854,68.4933,68.4463,68.4776,900.0
2016-05-02 15:25:00,87.35,87.38,87.29,87.33,1900.0,68.4463,68.4698,68.3993,68.4306,1900.0
2016-05-02 15:30:00,87.33,87.33,87.15,87.24,2300.0,68.4306,68.4306,68.2895,68.3601,2300.0
2016-05-02 15:35:00,87.28,87.49,87.28,87.46,1900.0,68.3914,68.556,68.3914,68.5325,1900.0
2016-05-02 15:40:00,87.49,87.49,87.23,87.34,2600.0,68.556,68.556,68.3522,68.4384,2600.0
2016-05-02 15:45:00,87.36,87.7,87.35,87.66,3803.0,68.4541,68.7205,68.4463,68.6892,3803.0
2016-05-02 15:50:00,87.62,87.62,87.45,87.48,3000.0,68.6578,68.6578,68.5246,68.5481,3000.0
2016-05-02 15:55:00,87.47,87.77,87.47,87.62,6300.0,68.5403,68.7754,68.5403,68.6578,6300.0
2016-05-03 09:30:00,87.05,87.89,87.05,87.89,600.0,68.2112,68.8694,68.2112,68.8694,600.0
2016-05-03 09:35:00,87.41,87.41,86.7,87.04,2122.0,68.4933,68.4933,67.9369,68.2034,2122.0
2016-05-03 09:40:00,87.23,87.23,86.89,86.89,600.0,68.3522,68.3522,68.0858,68.0858,600.0
2016-05-03 09:45:00,86.69,86.92,86.45,86.45,1671.0,67.9291,68.1093,67.741,67.741,1671.0
2016-05-03 09:50:00,86.6,86.61,85.91,85.97,1400.0,67.8586,67.8664,67.3179,67.3649,1400.0
2016-05-03 09:55:00,85.81,86.05,85.67,85.78,2915.0,67.2395,67.4276,67.1298,67.216,2915.0
2016-05-03 10:00:00,85.64,85.84,85.37,85.51,3600.0,67.1063,67.2631,66.8948,67.0045,3600.0
2016-05-03 10:05:00,85.46,85.54,85.21,85.21,2100.0,66.9653,67.028,66.7694,66.7694,2100.0
2016-05-03 10:10:00,85.25,85.25,85.04,85.19,2700.0,66.8007,66.8007,66.6362,66.7537,2700.0
2016-05-03 10:15:00,85.28,85.48,85.28,85.48,1100.0,66.8242,66.981,66.8242,66.981,1100.0
2016-05-03 10:20:00,85.5,85.57,85.36,85.5,3500.0,66.9966,67.0515,66.8869,66.9966,3500.0
2016-05-03 10:25:00,85.49,85.76,85.47,85.5,2400.0,66.9888,67.2004,66.9731,66.9966,2400.0
2016-05-03 10:30:00,85.39,85.49,85.17,85.17,2000.0,66.9104,66.9888,66.738,66.738,2000.0
2016-05-03 10:35:00,85.01,85.01,84.84,84.95,1500.0,66.6127,66.6127,66.4795,66.5657,1500.0
2016-05-03 10:40:00,85.12,85.28,85.06,85.12,1800.0,66.6989,66.8242,66.6519,66.6989,1800.0
2016-05-03 10:45:00,85.0,85.11,84.94,85.1,903.0,66.6048,66.691,66.5578,66.6832,903.0
2016-05-03 10:50:00,85.17,85.45,85.17,85.29,2000.0,66.738,66.9575,66.738,66.8321,2000.0
2016-05-03 10:55:00,85.52,85.52,85.39,85.4,600.0,67.0123,67.0123,66.9104,66.9183,600.0
2016-05-03 11:00:00,85.39,85.59,85.32,85.43,2100.0,66.9104,67.0672,66.8556,66.9418,2100.0
2016-05-03 11:05:00,85.34,85.34,85.18,85.25,1300.0,66.8713,66.8713,66.7459,66.8007,1300.0
2016-05-03 11:10:00,84.98,84.98,84.85,84.91,800.0,66.5892,66.5892,66.4873,66.5343,800.0
2016-05-03 11:15:00,85.13,85.3,85.11,85.16,1000.0,66.7067,66.8399,66.691,66.7302,1000.0
2016-05-03 11:20:00,85.31,85.44,85.31,85.35,1100.0,66.8477,66.9496,66.8477,66.8791,1100.0
2016-05-03 11:25:00,85.43,85.58,85.38,85.58,1500.0,66.9418,67.0593,66.9026,67.0593,1500.0
2016-05-03 11:30:00,85.64,85.64,85.41,85.41,900.0,67.1063,67.1063,66.9261,66.9261,900.0
2016-05-03 11:35:00,85.33,85.42,85.11,85.16,1700.0,66.8634,66.9339,66.691,66.7302,1700.0
2016-05-03 11:40:00,85.15,85.45,85.08,85.36,2066.0,66.7224,66.9575,66.6675,66.8869,2066.0
2016-05-03 11:45:00,85.34,85.34,85.0,85.03,2900.0,66.8713,66.8713,66.6048,66.6283,2900.0
2016-05-03 11:50:00,85.05,85.12,84.98,85.01,1115.0,66.644,66.6989,66.5892,66.6127,1115.0
2016-05-03 11:55:00,84.96,85.04,84.96,85.0,1600.0,66.5735,66.6362,66.5735,66.6048,1600.0
2016-05-03 12:00:00,85.01,85.09,84.78,84.78,1400.0,66.6127,66.6754,66.4324,66.4324,1400.0
2016-05-03 12:05:00,84.72,84.75,84.57,84.61,1800.0,66.3854,66.4089,66.2679,66.2992,1800.0
2016-05-03 12:10:00,84.59,84.61,84.39,84.39,400.0,66.2836,66.2992,66.1269,66.1269,400.0
2016-05-03 12:15:00,84.44,84.44,84.4,84.4,200.0,66.166,66.166,66.1347,66.1347,200.0
2016-05-03 12:20:00,84.3,84.33,83.86,83.9,3252.0,66.0563,66.0798,65.7115,65.7429,3252.0
2016-05-03 12:25:00,83.83,83.84,83.78,83.78,400.0,65.688,65.6959,65.6489,65.6489,400.0
2016-05-03 12:30:00,83.83,84.08,83.83,84.05,2000.0,65.688,65.8839,65.688,65.8604,2000.0
2016-05-03 12:35:00,84.14,84.61,84.14,84.58,1800.0,65.931,66.2992,65.931,66.2757,1800.0
2016-05-03 12:40:00,84.63,84.7,84.6,84.6,700.0,66.3149,66.3698,66.2914,66.2914,700.0
2016-05-03 12:45:00,84.5,84.6,84.46,84.59,700.0,66.213,66.2914,66.1817,66.2836,700.0
2016-05-03 12:50:00,84.61,84.69,84.59,84.59,1400.0,66.2992,66.3619,66.2836,66.2836,1400.0
2016-05-03 12:55:00,84.62,84.62,84.41,84.41,2400.0,66.3071,66.3071,66.1425,66.1425,2400.0
2016-05-03 13:00:00,84.34,84.34,84.11,84.16,700.0,66.0877,66.0877,65.9074,65.9466,700.0
2016-05-03 13:05:00,84.11,84.13,84.0,84.0,3300.0,65.9074,65.9231,65.8213,65.8213,3300.0
2016-05-03 13:10:00,84.0,84.05,83.89,83.89,1400.0,65.8213,65.8604,65.7351,65.7351,1400.0
2016-05-03 13:15:00,83.87,83.87,83.67,83.73,2200.0,65.7194,65.7194,65.5627,65.6097,2200.0
2016-05-03 13:20:00,83.72,84.1,83.72,83.96,1900.0,65.6018,65.8996,65.6018,65.7899,1900.0
2016-05-03 13:25:00,83.96,84.0,83.94,84.0,1200.0,65.7899,65.8213,65.7742,65.8213,1200.0
2016-05-03 13:30:00,83.84,83.84,83.67,83.67,400.0,65.6959,65.6959,65.5627,65.5627,400.0
2016-05-03 13:35:00,83.72,84.01,83.67,84.01,1700.0,65.6018,65.8291,65.5627,65.8291,1700.0
2016-05-03 13:40:00,84.0,84.0,83.93,83.94,1100.0,65.8213,65.8213,65.7664,65.7742,1100.0
2016-05-03 13:45:00,83.92,83.92,83.78,83.78,300.0,65.7586,65.7586,65.6489,65.6489,300.0
2016-05-03 13:50:00,83.52,83.52,83.33,83.46,900.0,65.4451,65.4451,65.2962,65.3981,900.0
2016-05-03 13:55:00,83.39,83.41,83.29,83.29,900.0,65.3433,65.3589,65.2649,65.2649,900.0
2016-05-03 14:00:00,83.29,83.29,83.06,83.16,1900.0,65.2649,65.2649,65.0847,65.163,1900.0
2016-05-03 14:05:00,83.02,83.36,83.02,83.36,1500.0,65.0533,65.3198,65.0533,65.3198,1500.0
2016-05-03 14:10:00,83.37,83.57,83.37,83.45,2409.0,65.3276,65.4843,65.3276,65.3903,2409.0
2016-05-03 14:15:00,83.58,83.64,83.45,83.45,1400.0,65.4921,65.5392,65.3903,65.3903,1400.0
2016-05-03 14:20:00,83.58,83.64,83.52,83.64,900.0,65.4921,65.5392,65.4451,65.5392,900.0
2016-05-03 14:25:00,83.63,83.7,83.6,83.7,900.0,65.5313,65.5862,65.5078,65.5862,900.0
2016-05-03 14:30:00,83.69,84.09,83.68,84.03,1600.0,65.5783,65.8918,65.5705,65.8448,1600.0
2016-05-03 14:35:00,84.06,84.19,84.0,84.0,1000.0,65.8683,65.9701,65.8213,65.8213,1000.0
2016-05-03 14:40:00,83.99,84.04,83.95,84.02,1995.0,65.8134,65.8526,65.7821,65.8369,1995.0
2016-05-03 14:45:00,84.04,84.1,84.03,84.1,1200.0,65.8526,65.8996,65.8448,65.8996,1200.0
2016-05-03 14:50:00,84.08,84.26,84.08,84.24,1600.0,65.8839,66.025,65.8839,66.0093,1600.0
2016-05-03 14:55:00,84.27,84.61,84.27,84.59,1444.0,66.0328,66.2992,66.0328,66.2836,1444.0
2016-05-03 15:00:00,84.6,84.6,84.23,84.27,2000.0,66.2914,66.2914,66.0015,66.0328,2000.0
2016-05-03 15:05:00,84.41,84.72,84.41,84.72,1985.0,66.1425,66.3854,66.1425,66.3854,1985.0
2016-05-03 15:10:00,84.75,84.75,84.49,84.49,1000.0,66.4089,66.4089,66.2052,66.2052,1000.0
2016-05-03 15:15:00,84.61,84.83,84.52,84.83,2200.0,66.2992,66.4716,66.2287,66.4716,2200.0
2016-05-03 15:20:00,84.88,85.09,84.85,85.09,2900.0,66.5108,66.6754,66.4873,66.6754,2900.0
2016-05-03 15:25:00,85.02,85.02,84.93,84.95,3100.0,66.6205,66.6205,66.55,66.5657,3100.0
2016-05-03 15:30:00,84.94,84.94,84.54,84.57,3000.0,66.5578,66.5578,66.2444,66.2679,3000.0
2016-05-03 15:35:00,84.59,84.89,84.59,84.88,2600.0,66.2836,66.5186,66.2836,66.5108,2600.0
2016-05-03 15:40:00,84.91,84.91,84.66,84.71,2632.0,66.5343,66.5343,66.3384,66.3776,2632.0
2016-05-03 15:45:00,84.74,85.14,84.74,85.12,3600.0,66.4011,66.7145,66.4011,66.6989,3600.0
2016-05-03 15:50:00,85.1,85.1,84.86,84.96,4349.0,66.6832,66.6832,66.4951,66.5735,4349.0
2016-05-03 15:55:00,84.94,85.02,84.82,85.02,4456.0,66.5578,66.6205,66.4638,66.6205,4456.0
2016-05-04 09:30:00,85.48,87.84,85.48,87.1,4100.0,66.981,68.8302,66.981,68.2504,4100.0
2016-05-04 09:35:00,87.35,87.59,87.02,87.02,1000.0,68.4463,68.6343,68.1877,68.1877,1000.0
2016-05-04 09:40:00,86.8,87.5,86.75,86.95,4500.0,68.0153,68.5638,67.9761,68.1328,4500.0
2016-05-04 09:45:00,86.96,86.96,85.71,86.19,9320.0,68.1407,68.1407,67.1612,67.5373,9320.0
2016-05-04 09:50:00,86.5,86.5,85.24,85.24,1727.0,67.7802,67.7802,66.7929,66.7929,1727.0
2016-05-04 09:55:00,84.75,86.39,84.19,85.68,11444.0,66.4089,67.694,65.9701,67.1377,11444.0
2016-05-04 10:00:00,85.64,86.28,85.28,85.56,6516.0,67.1063,67.6078,66.8242,67.0436,6516.0
2016-05-04 10:05:00,85.44,85.92,85.37,85.73,3200.0,66.9496,67.3257,66.8948,67.1769,3200.0
2016-05-04 10:10:00,85.74,85.88,85.31,85.43,3971.0,67.1847,67.2944,66.8477,66.9418,3971.0
2016-05-04 10:15:00,85.59,86.08,85.59,86.08,1600.0,67.0672,67.4511,67.0672,67.4511,1600.0
2016-05-04 10:20:00,86.18,86.18,85.65,85.65,2400.0,67.5295,67.5295,67.1142,67.1142,2400.0
2016-05-04 10:25:00,85.4,85.67,85.31,85.67,800.0,66.9183,67.1298,66.8477,67.1298,800.0
2016-05-04 10:30:00,85.49,85.53,84.81,84.81,4235.0,66.9888,67.0201,66.456,66.456,4235.0
2016-05-04 10:35:00,84.59,84.66,84.26,84.35,2917.0,66.2836,66.3384,66.025,66.0955,2917.0
2016-05-04 10:40:00,84.28,84.3,84.09,84.09,6054.0,66.0407,66.0563,65.8918,65.8918,6054.0
2016-05-04 10:45:00,84.15,84.3,83.8,83.87,1126.0,65.9388,66.0563,65.6645,65.7194,1126.0
2016-05-04 10:50:00,83.96,83.99,83.88,83.89,900.0,65.7899,65.8134,65.7272,65.7351,900.0
2016-05-04 10:55:00,83.96,83.96,83.42,83.44,1300.0,65.7899,65.7899,65.3668,65.3824,1300.0
2016-05-04 11:00:00,83.35,83.8,83.18,83.57,3200.0,65.3119,65.6645,65.1787,65.4843,3200.0
2016-05-04 11:05:00,83.57,83.67,83.57,83.6,3193.0,65.4843,65.5627,65.4843,65.5078,3193.0
2016-05-04 11:10:00,83.62,83.62,83.53,83.53,1422.0,65.5235,65.5235,65.453,65.453,1422.0
2016-05-04 11:15:00,83.08,83.08,82.69,82.69,500.0,65.1004,65.1004,64.7948,64.7948,500.0
2016-05-04 11:20:00,82.39,82.44,82.32,82.32,800.0,64.5597,64.5989,64.5048,64.5048,800.0
2016-05-04 11:25:00,82.33,82.73,82.33,82.73,400.0,64.5127,64.8261,64.5127,64.8261,400.0
2016-05-04 11:30:00,82.82,83.2,82.82,83.15,700.0,64.8966,65.1944,64.8966,65.1552,700.0
2016-05-04 11:35:00,83.07,83.11,82.95,82.95,2300.0,65.0925,65.1239,64.9985,64.9985,2300.0
2016-05-04 11:40:00,82.96,83.09,82.94,83.06,1100.0,65.0063,65.1082,64.9907,65.0847,1100.0
2016-05-04 11:45:00,83.07,83.29,83.07,83.18,1800.0,65.0925,65.2649,65.0925,65.1787,1800.0
2016-05-04 11:50:00,83.32,83.43,83.28,83.4,1000.0,65.2884,65.3746,65.2571,65.3511,1000.0
2016-05-04 11:55:00,83.37,83.71,83.37,83.53,1400.0,65.3276,65.594,65.3276,65.453,1400.0
2016-05-04 12:00:00,83.53,83.59,83.42,83.42,400.0,65.453,65.5,65.3668,65.3668,400.0
2016-05-04 12:05:00,83.29,83.39,83.15,83.18,800.0,65.2649,65.3433,65.1552,65.1787,800.0
2016-05-04 12:10:00,83.19,83.19,82.93,82.99,600.0,65.1865,65.1865,64.9828,65.0298,600.0
2016-05-04 12:15:00,82.96,83.01,82.74,82.86,1000.0,65.0063,65.0455,64.8339,64.928,1000.0
2016-05-04 12:20:00,82.88,83.33,82.88,83.33,700.0,64.9436,65.2962,64.9436,65.2962,700.0
2016-05-04 12:25:00,83.26,83.49,83.2,83.2,800.0,65.2414,65.4216,65.1944,65.1944,800.0
2016-05-04 12:30:00,83.11,83.34,83.11,83.34,700.0,65.1239,65.3041,65.1239,65.3041,700.0
2016-05-04 12:35:00,83.34,83.34,83.34,83.34,0.0,65.3041,65.3041,65.3041,65.3041,0.0
2016-05-04 12:40:00,83.29,83.66,83.29,83.48,900.0,65.2649,65.5548,65.2649,65.4138,900.0
2016-05-04 12:45:00,83.4,83.4,83.35,83.35,200.0,65.3511,65.3511,65.3119,65.3119,200.0
2016-05-04 12:50:00,83.15,83.15,82.75,82.75,1000.0,65.1552,65.1552,64.8418,64.8418,1000.0
2016-05-04 12:55:00,82.75,82.85,82.66,82.66,4000.0,64.8418,64.9201,64.7712,64.7712,4000.0
2016-05-04 13:00:00,82.66,82.88,82.66,82.8,1200.0,64.7712,64.9436,64.7712,64.8809,1200.0
2016-05-04 13:05:00,82.69,82.89,82.69,82.81,600.0,64.7948,64.9515,64.7948,64.8888,600.0
2016-05-04 13:10:00,82.77,82.83,82.74,82.78,700.0,64.8574,64.9045,64.8339,64.8653,700.0
2016-05-04 13:15:00,82.83,83.04,82.83,83.03,700.0,64.9045,65.069,64.9045,65.0612,700.0
2016-05-04 13:20:00,83.0,83.27,83.0,83.27,1500.0,65.0377,65.2492,65.0377,65.2492,1500.0
2016-05-04 13:25:00,83.15,83.19,83.15,83.19,200.0,65.1552,65.1865,65.1552,65.1865,200.0
2016-05-04 13:30:00,83.32,83.36,83.29,83.36,400.0,65.2884,65.3198,65.2649,65.3198,400.0
2016-05-04 13:35:00,83.34,83.34,83.11,83.24,1400.0,65.3041,65.3041,65.1239,65.2257,1400.0
2016-05-04 13:40:00,83.23,83.25,83.1,83.25,800.0,65.2179,65.2336,65.116,65.2336,800.0
2016-05-04 13:45:00,83.11,83.4,83.11,83.3,500.0,65.1239,65.3511,65.1239,65.2727,500.0
2016-05-04 13:50:00,83.25,83.36,83.17,83.24,1900.0,65.2336,65.3198,65.1709,65.2257,1900.0
2016-05-04 13:55:00,83.23,83.23,83.01,83.23,2200.0,65.2179,65.2179,65.0455,65.2179,2200.0
2016-05-04 14:00:00,83.22,83.49,83.14,83.49,1900.0,65.2101,65.4216,65.1474,65.4216,1900.0
2016-05-04 14:05:00,83.64,83.69,83.14,83.25,2700.0,65.5392,65.5783,65.1474,65.2336,2700.0
2016-05-04 14:10:00,83.26,83.44,83.26,83.44,500.0,65.2414,65.3824,65.2414,65.3824,500.0
2016-05-04 14:15:00,83.4,83.44,83.15,83.35,1900.0,65.3511,65.3824,65.1552,65.3119,1900.0
2016-05-04 14:20:00,83.35,83.46,83.22,83.44,1800.0,65.3119,65.3981,65.2101,65.3824,1800.0
2016-05-04 14:25:00,83.6,83.6,83.38,83.59,2000.0,65.5078,65.5078,65.3354,65.5,2000.0
2016-05-04 14:30:00,83.65,83.77,83.65,83.71,1750.0,65.547,65.641,65.547,65.594,1750.0
2016-05-04 14:35:00,83.73,83.79,83.72,83.72,1300.0,65.6097,65.6567,65.6018,65.6018,1300.0
2016-05-04 14:40:00,83.77,83.83,83.67,83.68,4200.0,65.641,65.688,65.5627,65.5705,4200.0
2016-05-04 14:45:00,83.67,83.81,83.64,83.67,2800.0,65.5627,65.6724,65.5392,65.5627,2800.0
2016-05-04 14:50:00,83.69,83.8,83.69,83.72,1400.0,65.5783,65.6645,65.5783,65.6018,1400.0
2016-05-04 14:55:00,83.77,83.95,83.77,83.95,1000.0,65.641,65.7821,65.641,65.7821,1000.0
2016-05-04 15:00:00,84.06,84.17,83.84,83.89,4124.0,65.8683,65.9545,65.6959,65.7351,4124.0
2016-05-04 15:05:00,83.85,83.85,83.65,83.69,2430.0,65.7037,65.7037,65.547,65.5783,2430.0
2016-05-04 15:10:00,83.82,83.91,83.7,83.82,2900.0,65.6802,65.7507,65.5862,65.6802,2900.0
2016-05-04 15:15:00,83.94,83.94,83.82,83.87,1100.0,65.7742,65.7742,65.6802,65.7194,1100.0
2016-05-04 15:20:00,83.81,83.93,83.81,83.93,1409.0,65.6724,65.7664,65.6724,65.7664,1409.0
2016-05-04 15:25:00,83.91,83.91,83.69,83.74,2000.0,65.7507,65.7507,65.5783,65.6175,2000.0
2016-05-04 15:30:00,83.7,83.76,83.64,83.73,1400.0,65.5862,65.6332,65.5392,65.6097,1400.0
2016-05-04 15:35:00,83.79,83.79,83.66,83.73,2500.0,65.6567,65.6567,65.5548,65.6097,2500.0
2016-05-04 15:40:00,83.79,84.13,83.77,84.13,2700.0,65.6567,65.9231,65.641,65.9231,2700.0
2016-05-04 15:45:00,84.17,84.24,84.15,84.2,3900.0,65.9545,66.0093,65.9388,65.978,3900.0
2016-05-04 15:50:00,84.22,84.37,84.07,84.37,9497.0,65.9936,66.1112,65.8761,66.1112,9497.0
2016-05-04 15:55:00,84.37,84.41,84.16,84.17,6500.0,66.1112,66.1425,65.9466,65.9545,6500.0
2016-05-05 09:30:00,87.3,87.37,86.9,87.37,757.0,68.4071,68.4619,68.0937,68.4619,757.0
2016-05-05 09:35:00,86.67,87.01,86.26,86.62,1500.0,67.9134,68.1798,67.5922,67.8742,1500.0
2016-05-05 09:40:00,87.09,87.48,87.05,87.05,1100.0,68.2425,68.5481,68.2112,68.2112,1100.0
2016-05-05 09:45:00,87.2,87.38,86.85,87.24,2400.0,68.3287,68.4698,68.0545,68.3601,2400.0
2016-05-05 09:50:00,87.23,87.53,87.17,87.53,1400.0,68.3522,68.5873,68.3052,68.5873,1400.0
2016-05-05 09:55:00,87.63,87.63,87.22,87.28,1200.0,68.6657,68.6657,68.3444,68.3914,1200.0
2016-05-05 10:00:00,87.26,87.95,87.08,87.95,3100.0,68.3757,68.9164,68.2347,68.9164,3100.0
2016-05-05 10:05:00,87.94,87.94,87.68,87.88,1600.0,68.9086,68.9086,68.7048,68.8616,1600.0
2016-05-05 10:10:00,87.81,87.85,87.7,87.71,1900.0,68.8067,68.8381,68.7205,68.7284,1900.0
2016-05-05 10:15:00,87.95,88.22,87.86,87.86,1100.0,68.9164,69.128,68.8459,68.8459,1100.0
2016-05-05 10:20:00,87.87,87.89,87.58,87.64,1000.0,68.8537,68.8694,68.6265,68.6735,1000.0
2016-05-05 10:25:00,87.67,87.68,87.43,87.45,1400.0,68.697,68.7048,68.509,68.5246,1400.0
2016-05-05 10:30:00,87.44,87.73,87.44,87.73,800.0,68.5168,68.744,68.5168,68.744,800.0
2016-05-05 10:35:00,87.74,87.74,87.6,87.73,1200.0,68.7519,68.7519,68.6422,68.744,1200.0
2016-05-05 10:40:00,87.71,87.77,87.47,87.47,700.0,68.7284,68.7754,68.5403,68.5403,700.0
2016-05-05 10:45:00,87.5,87.53,87.5,87.53,700.0,68.5638,68.5873,68.5638,68.5873,700.0
2016-05-05 10:50:00,87.48,87.6,87.47,87.6,1600.0,68.5481,68.6422,68.5403,68.6422,1600.0
2016-05-05 10:55:00,87.58,87.76,87.53,87.76,1700.0,68.6265,68.7675,68.5873,68.7675,1700.0
2016-05-05 11:00:00,87.66,87.81,87.66,87.71,1200.0,68.6892,68.8067,68.6892,68.7284,1200.0
2016-05-05 11:05:00,87.73,87.82,87.64,87.72,1800.0,68.744,68.8146,68.6735,68.7362,1800.0
2016-05-05 11:10:00,87.71,87.71,87.53,87.62,1314.0,68.7284,68.7284,68.5873,68.6578,1314.0
2016-05-05 11:15:00,87.63,87.63,87.59,87.61,300.0,68.6657,68.6657,68.6343,68.65,300.0
2016-05-05 11:20:00,87.65,87.65,87.46,87.65,900.0,68.6813,68.6813,68.5325,68.6813,900.0
2016-05-05 11:25:00,87.71,87.71,87.65,87.65,1100.0,68.7284,68.7284,68.6813,68.6813,1100.0
2016-05-05 11:30:00,87.66,87.81,87.66,87.73,1000.0,68.6892,68.8067,68.6892,68.744,1000.0
2016-05-05 11:35:00,87.65,87.75,87.65,87.75,800.0,68.6813,68.7597,68.6813,68.7597,800.0
2016-05-05 11:40:00,87.87,88.01,87.81,87.98,2290.0,68.8537,68.9634,68.8067,68.9399,2290.0
2016-05-05 11:45:00,88.03,88.09,87.97,88.01,1000.0,68.9791,69.0261,68.9321,68.9634,1000.0
2016-05-05 11:50:00,87.92,87.99,87.91,87.99,900.0,68.8929,68.9478,68.8851,68.9478,900.0
2016-05-05 11:55:00,87.99,88.01,87.83,87.83,501.0,68.9478,68.9634,68.8224,68.8224,501.0
2016-05-05 12:00:00,87.71,87.93,87.71,87.93,400.0,68.7284,68.9007,68.7284,68.9007,400.0
2016-05-05 12:05:00,87.96,88.06,87.96,88.06,800.0,68.9243,69.0026,68.9243,69.0026,800.0
2016-05-05 12:10:00,88.08,88.39,88.08,88.32,1642.0,69.0183,69.2612,69.0183,69.2063,1642.0
2016-05-05 12:15:00,88.25,88.32,88.24,88.24,700.0,69.1515,69.2063,69.1437,69.1437,700.0
2016-05-05 12:20:00,88.06,88.07,88.05,88.07,400.0,69.0026,69.0104,68.9948,69.0104,400.0
2016-05-05 12:25:00,88.17,88.38,88.17,88.38,2507.0,69.0888,69.2534,69.0888,69.2534,2507.0
2016-05-05 12:30:00,88.37,88.43,88.17,88.22,4300.0,69.2455,69.2925,69.0888,69.128,4300.0
2016-05-05 12:35:00,88.2,88.2,87.92,87.93,1200.0,69.1123,69.1123,68.8929,68.9007,1200.0
2016-05-05 12:40:00,87.92,87.92,87.47,87.62,2400.0,68.8929,68.8929,68.5403,68.6578,2400.0
2016-05-05 12:45:00,87.5,87.52,87.5,87.52,200.0,68.5638,68.5795,68.5638,68.5795,200.0
2016-05-05 12:50:00,87.68,87.77,87.68,87.73,300.0,68.7048,68.7754,68.7048,68.744,300.0
2016-05-05 12:55:00,87.84,87.84,87.77,87.77,200.0,68.8302,68.8302,68.7754,68.7754,200.0
2016-05-05 13:00:00,87.72,87.72,87.62,87.62,700.0,68.7362,68.7362,68.6578,68.6578,700.0
2016-05-05 13:05:00,87.7,87.7,87.22,87.22,1450.0,68.7205,68.7205,68.3444,68.3444,1450.0
2016-05-05 13:10:00,87.21,87.21,86.84,87.0,2500.0,68.3366,68.3366,68.0466,68.172,2500.0
2016-05-05 13:15:00,87.01,87.1,87.0,87.1,1234.0,68.1798,68.2504,68.172,68.2504,1234.0
2016-05-05 13:20:00,87.09,87.09,86.77,86.77,1000.0,68.2425,68.2425,67.9918,67.9918,1000.0
2016-05-05 13:25:00,86.67,86.7,86.67,86.7,300.0,67.9134,67.9369,67.9134,67.9369,300.0
2016-05-05 13:30:00,86.62,87.18,86.62,87.18,5215.0,67.8742,68.3131,67.8742,68.3131,5215.0
2016-05-05 13:35:00,87.1,87.26,87.09,87.23,2515.0,68.2504,68.3757,68.2425,68.3522,2515.0
2016-05-05 13:40:00,87.24,87.64,87.23,87.6,1900.0,68.3601,68.6735,68.3522,68.6422,1900.0
2016-05-05 13:45:00,87.47,87.5,87.45,87.5,1000.0,68.5403,68.5638,68.5246,68.5638,1000.0
2016-05-05 13:50:00,87.35,87.39,87.33,87.39,700.0,68.4463,68.4776,68.4306,68.4776,700.0
2016-05-05 13:55:00,87.3,87.3,87.22,87.25,800.0,68.4071,68.4071,68.3444,68.3679,800.0
2016-05-05 14:00:00,87.22,87.51,87.22,87.5,1300.0,68.3444,68.5716,68.3444,68.5638,1300.0
2016-05-05 14:05:00,87.52,87.53,87.36,87.36,1600.0,68.5795,68.5873,68.4541,68.4541,1600.0
2016-05-05 14:10:00,87.36,87.42,87.29,87.37,900.0,68.4541,68.5011,68.3993,68.4619,900.0
2016-05-05 14:15:00,87.23,87.23,87.09,87.11,912.0,68.3522,68.3522,68.2425,68.2582,912.0
2016-05-05 14:20:00,87.17,87.46,87.17,87.46,800.0,68.3052,68.5325,68.3052,68.5325,800.0
2016-05-05 14:25:00,87.34,87.4,87.34,87.37,400.0,68.4384,68.4854,68.4384,68.4619,400.0
2016-05-05 14:30:00,87.36,87.36,87.34,87.35,500.0,68.4541,68.4541,68.4384,68.4463,500.0
2016-05-05 14:35:00,87.42,87.59,87.37,87.59,600.0,68.5011,68.6343,68.4619,68.6343,600.0
2016-05-05 14:40:00,87.78,87.78,87.78,87.78,100.0,68.7832,68.7832,68.7832,68.7832,100.0
2016-05-05 14:45:00,87.76,87.8,87.72,87.74,500.0,68.7675,68.7989,68.7362,68.7519,500.0
2016-05-05 14:50:00,87.61,87.76,87.59,87.69,700.0,68.65,68.7675,68.6343,68.7127,700.0
2016-05-05 14:55:00,87.78,87.82,87.76,87.79,900.0,68.7832,68.8146,68.7675,68.791,900.0
2016-05-05 15:00:00,87.72,87.73,87.6,87.64,1800.0,68.7362,68.744,68.6422,68.6735,1800.0
2016-05-05 15:05:00,87.67,87.76,87.67,87.69,1600.0,68.697,68.7675,68.697,68.7127,1600.0
2016-05-05 15:10:00,87.75,87.97,87.74,87.94,1800.0,68.7597,68.9321,68.7519,68.9086,1800.0
2016-05-05 15:15:00,87.94,87.94,87.7,87.76,1200.0,68.9086,68.9086,68.7205,68.7675,1200.0
2016-05-05 15:20:00,87.73,87.8,87.64,87.69,2000.0,68.744,68.7989,68.6735,68.7127,2000.0
2016-05-05 15:25:00,87.75,87.82,87.68,87.82,2400.0,68.7597,68.8146,68.7048,68.8146,2400.0
2016-05-05 15:30:00,87.82,87.95,87.79,87.92,1700.0,68.8146,68.9164,68.791,68.8929,1700.0
2016-05-05 15:35:00,87.92,87.92,87.81,87.84,2200.0,68.8929,68.8929,68.8067,68.8302,2200.0
2016-05-05 15:40:00,87.88,87.88,87.63,87.76,2600.0,68.8616,68.8616,68.6657,68.7675,2600.0
2016-05-05 15:45:00,87.78,87.86,87.76,87.81,3103.0,68.7832,68.8459,68.7675,68.8067,3103.0
2016-05-05 15:50:00,87.8,87.82,87.6,87.65,4900.0,68.7989,68.8146,68.6422,68.6813,4900.0
2016-05-05 15:55:00,87.7,87.76,87.65,87.65,5480.0,68.7205,68.7675,68.6813,68.6813,5480.0
2016-05-06 09:30:00,87.35,87.83,87.35,87.83,200.0,68.4463,68.8224,68.4463,68.8224,200.0
2016-05-06 09:35:00,87.9,88.12,87.9,88.12,300.0,68.8772,69.0496,68.8772,69.0496,300.0
2016-05-06 09:40:00,88.3,88.3,87.87,87.87,1600.0,69.1907,69.1907,68.8537,68.8537,1600.0
2016-05-06 09:45:00,87.92,87.92,87.92,87.92,100.0,68.8929,68.8929,68.8929,68.8929,100.0
2016-05-06 09:50:00,88.13,88.13,88.13,88.13,100.0,69.0575,69.0575,69.0575,69.0575,100.0
2016-05-06 09:55:00,88.13,88.13,88.13,88.13,0.0,69.0575,69.0575,69.0575,69.0575,0.0
2016-05-06 10:00:00,87.33,87.49,87.22,87.49,300.0,68.4306,68.556,68.3444,68.556,300.0
2016-05-06 10:05:00,87.56,87.56,87.56,87.56,100.0,68.6108,68.6108,68.6108,68.6108,100.0
2016-05-06 10:10:00,87.46,87.6,87.46,87.6,200.0,68.5325,68.6422,68.5325,68.6422,200.0
2016-05-06 10:15:00,87.34,87.34,87.29,87.29,300.0,68.4384,68.4384,68.3993,68.3993,300.0
2016-05-06 10:20:00,86.95,86.95,86.87,86.87,600.0,68.1328,68.1328,68.0701,68.0701,600.0
2016-05-06 10:25:00,86.45,86.61,86.43,86.61,500.0,67.741,67.8664,67.7254,67.8664,500.0
2016-05-06 10:30:00,86.74,86.97,86.74,86.93,402.0,67.9683,68.1485,67.9683,68.1172,402.0
2016-05-06 10:35:00,87.0,87.0,87.0,87.0,100.0,68.172,68.172,68.172,68.172,100.0
2016-05-06 10:40:00,87.0,87.0,87.0,87.0,0.0,68.172,68.172,68.172,68.172,0.0
2016-05-06 10:45:00,86.68,86.82,86.68,86.82,200.0,67.9213,68.031,67.9213,68.031,200.0
2016-05-06 10:50:00,86.6,86.6,86.57,86.57,200.0,67.8586,67.8586,67.8351,67.8351,200.0
2016-05-06 10:55:00,86.34,86.38,86.34,86.38,200.0,67.6548,67.6862,67.6548,67.6862,200.0
2016-05-06 11:00:00,86.64,86.64,86.64,86.64,300.0,67.8899,67.8899,67.8899,67.8899,300.0
2016-05-06 11:05:00,86.47,86.58,86.46,86.54,400.0,67.7567,67.8429,67.7489,67.8116,400.0
2016-05-06 11:10:00,86.54,86.54,86.54,86.54,0.0,67.8116,67.8116,67.8116,67.8116,0.0
2016-05-06 11:15:00,86.5,86.63,86.5,86.63,300.0,67.7802,67.8821,67.7802,67.8821,300.0
2016-05-06 11:20:00,86.63,86.63,86.63,86.63,0.0,67.8821,67.8821,67.8821,67.8821,0.0
2016-05-06 11:25:00,86.96,86.96,86.74,86.83,800.0,68.1407,68.1407,67.9683,68.0388,800.0
2016-05-06 11:30:00,86.93,86.94,86.72,86.78,1100.0,68.1172,68.125,67.9526,67.9996,1100.0
2016-05-06 11:35:00,86.88,86.95,86.88,86.95,300.0,68.078,68.1328,68.078,68.1328,300.0
2016-05-06 11:40:00,86.89,86.89,86.89,86.89,100.0,68.0858,68.0858,68.0858,68.0858,100.0
2016-05-06 11:45:00,86.54,86.54,86.52,86.52,600.0,67.8116,67.8116,67.7959,67.7959,600.0
2016-05-06 11:50:00,86.52,86.52,86.52,86.52,0.0,67.7959,67.7959,67.7959,67.7959,0.0
2016-05-06 11:55:00,86.36,86.36,86.14,86.14,300.0,67.6705,67.6705,67.4981,67.4981,300.0
2016-05-06 12:00:00,86.24,86.24,86.23,86.23,300.0,67.5765,67.5765,67.5686,67.5686,300.0
2016-05-06 12:05:00,86.2,86.26,86.1,86.1,700.0,67.5451,67.5922,67.4668,67.4668,700.0
2016-05-06 12:10:00,86.1,86.1,86.1,86.1,0.0,67.4668,67.4668,67.4668,67.4668,0.0
2016-05-06 12:15:00,86.16,86.2,86.16,86.16,300.0,67.5138,67.5451,67.5138,67.5138,300.0
2016-05-06 12:20:00,86.04,86.08,86.01,86.08,300.0,67.4198,67.4511,67.3963,67.4511,300.0
2016-05-06 12:25:00,86.05,86.05,86.05,86.05,100.0,67.4276,67.4276,67.4276,67.4276,100.0
2016-05-06 12:30:00,86.14,86.14,85.93,85.93,200.0,67.4981,67.4981,67.3336,67.3336,200.0
2016-05-06 12:35:00,86.05,86.05,86.05,86.05,100.0,67.4276,67.4276,67.4276,67.4276,100.0
2016-05-06 12:40:00,86.26,86.32,86.26,86.32,200.0,67.5922,67.6392,67.5922,67.6392,200.0
2016-05-06 12:45:00,86.28,86.28,86.28,86.28,100.0,67.6078,67.6078,67.6078,67.6078,100.0
2016-05-06 12:50:00,86.15,86.21,86.15,86.21,200.0,67.506,67.553,67.506,67.553,200.0
2016-05-06 12:55:00,86.23,86.37,86.22,86.37,500.0,67.5686,67.6784,67.5608,67.6784,500.0
2016-05-06 13:00:00,86.45,86.47,86.45,86.47,200.0,67.741,67.7567,67.741,67.7567,200.0
2016-05-06 13:05:00,86.45,86.68,86.45,86.59,700.0,67.741,67.9213,67.741,67.8507,700.0
2016-05-06 13:10:00,86.64,86.64,86.64,86.64,100.0,67.8899,67.8899,67.8899,67.8899,100.0
2016-05-06 13:15:00,86.64,86.64,86.64,86.64,0.0,67.8899,67.8899,67.8899,67.8899,0.0
2016-05-06 13:20:00,86.64,86.64,86.64,86.64,0.0,67.8899,67.8899,67.8899,67.8899,0.0
2016-05-06 13:25:00,86.65,86.72,86.63,86.63,700.0,67.8978,67.9526,67.8821,67.8821,700.0
2016-05-06 13:30:00,86.57,86.57,86.57,86.57,200.0,67.8351,67.8351,67.8351,67.8351,200.0
2016-05-06 13:35:00,86.64,86.64,86.52,86.52,600.0,67.8899,67.8899,67.7959,67.7959,600.0
2016-05-06 13:40:00,86.48,86.48,86.4,86.4,300.0,67.7645,67.7645,67.7019,67.7019,300.0
2016-05-06 13:45:00,86.34,86.44,86.34,86.38,300.0,67.6548,67.7332,67.6548,67.6862,300.0
2016-05-06 13:50:00,86.41,86.41,86.41,86.41,200.0,67.7097,67.7097,67.7097,67.7097,200.0
2016-05-06 13:55:00,86.33,86.73,86.33,86.73,1493.0,67.647,67.9604,67.647,67.9604,1493.0
2016-05-06 14:00:00,86.8,86.87,86.66,86.67,1900.0,68.0153,68.0701,67.9056,67.9134,1900.0
2016-05-06 14:05:00,86.67,86.71,86.58,86.7,2286.0,67.9134,67.9448,67.8429,67.9369,2286.0
2016-05-06 14:10:00,86.63,86.63,86.53,86.53,1676.0,67.8821,67.8821,67.8037,67.8037,1676.0
2016-05-06 14:15:00,86.6,86.86,86.57,86.84,2550.0,67.8586,68.0623,67.8351,68.0466,2550.0
2016-05-06 14:20:00,86.91,86.91,86.67,86.67,1930.0,68.1015,68.1015,67.9134,67.9134,1930.0
2016-05-06 14:25:00,86.6,86.7,86.53,86.53,2000.0,67.8586,67.9369,67.8037,67.8037,2000.0
2016-05-06 14:30:00,86.52,86.52,86.46,86.5,900.0,67.7959,67.7959,67.7489,67.7802,900.0
2016-05-06 14:35:00,86.42,86.5,86.34,86.5,1223.0,67.7175,67.7802,67.6548,67.7802,1223.0
2016-05-06 14:40:00,86.51,86.51,86.24,86.24,1584.0,67.7881,67.7881,67.5765,67.5765,1584.0
2016-05-06 14:45:00,86.22,86.37,86.22,86.27,1600.0,67.5608,67.6784,67.5608,67.6,1600.0
2016-05-06 14:50:00,86.18,86.19,86.1,86.15,2800.0,67.5295,67.5373,67.4668,67.506,2800.0
2016-05-06 14:55:00,86.15,86.15,85.96,85.96,3300.0,67.506,67.506,67.3571,67.3571,3300.0
2016-05-06 15:00:00,85.94,86.24,85.94,86.23,1842.0,67.3414,67.5765,67.3414,67.5686,1842.0
2016-05-06 15:05:00,86.23,86.25,85.91,85.91,1856.0,67.5686,67.5843,67.3179,67.3179,1856.0
2016-05-06 15:10:00,85.96,85.96,85.81,85.9,1793.0,67.3571,67.3571,67.2395,67.3101,1793.0
2016-05-06 15:15:00,85.97,86.1,85.97,86.06,1900.0,67.3649,67.4668,67.3649,67.4354,1900.0
2016-05-06 15:20:00,85.99,86.0,85.91,86.0,1998.0,67.3806,67.3884,67.3179,67.3884,1998.0
2016-05-06 15:25:00,85.99,86.07,85.95,85.95,1889.0,67.3806,67.4433,67.3492,67.3492,1889.0
2016-05-06 15:30:00,85.92,85.94,85.81,85.81,2940.0,67.3257,67.3414,67.2395,67.2395,2940.0
2016-05-06 15:35:00,85.76,85.77,85.62,85.62,3421.0,67.2004,67.2082,67.0907,67.0907,3421.0
2016-05-06 15:40:00,85.58,85.58,85.33,85.33,3300.0,67.0593,67.0593,66.8634,66.8634,3300.0
2016-05-06 15:45:00,85.34,85.47,85.34,85.4,4237.0,66.8713,66.9731,66.8713,66.9183,4237.0
2016-05-06 15:50:00,85.39,85.6,85.38,85.6,2894.0,66.9104,67.075,66.9026,67.075,2894.0
2016-05-06 15:55:00,85.62,85.67,85.42,85.5,5600.0,67.0907,67.1298,66.9339,66.9966,5600.0
2016-05-09 09:30:00,85.0,85.0,84.96,84.96,200.0,66.6048,66.6048,66.5735,66.5735,200.0
2016-05-09 09:35:00,84.7,84.7,84.56,84.56,603.0,66.3698,66.3698,66.2601,66.2601,603.0
2016-05-09 09:40:00,84.73,84.75,84.64,84.69,1917.0,66.3933,66.4089,66.3227,66.3619,1917.0
2016-05-09 09:45:00,84.82,84.88,84.42,84.42,1600.0,66.4638,66.5108,66.1504,66.1504,1600.0
2016-05-09 09:50:00,84.35,84.78,84.34,84.78,1400.0,66.0955,66.4324,66.0877,66.4324,1400.0
2016-05-09 09:55:00,84.58,84.58,84.36,84.47,500.0,66.2757,66.2757,66.1033,66.1895,500.0
2016-05-09 10:00:00,84.46,84.9,84.46,84.67,3199.0,66.1817,66.5265,66.1817,66.3463,3199.0
2016-05-09 10:05:00,84.65,85.0,84.63,84.83,3015.0,66.3306,66.6048,66.3149,66.4716,3015.0
2016-05-09 10:10:00,84.74,84.81,84.58,84.69,1100.0,66.4011,66.456,66.2757,66.3619,1100.0
2016-05-09 10:15:00,84.61,84.61,84.61,84.61,100.0,66.2992,66.2992,66.2992,66.2992,100.0
2016-05-09 10:20:00,84.85,84.85,84.6,84.6,600.0,66.4873,66.4873,66.2914,66.2914,600.0
2016-05-09 10:25:00,84.48,84.55,84.36,84.55,500.0,66.1974,66.2522,66.1033,66.2522,500.0
2016-05-09 10:30:00,84.77,84.8,84.58,84.74,1100.0,66.4246,66.4481,66.2757,66.4011,1100.0
2016-05-09 10:35:00,84.72,84.72,84.62,84.62,200.0,66.3854,66.3854,66.3071,66.3071,200.0
2016-05-09 10:40:00,84.39,84.52,84.39,84.48,700.0,66.1269,66.2287,66.1269,66.1974,700.0
2016-05-09 10:45:00,84.54,84.55,84.54,84.55,200.0,66.2444,66.2522,66.2444,66.2522,200.0
2016-05-09 10:50:00,84.65,84.65,84.23,84.25,3609.0,66.3306,66.3306,66.0015,66.0171,3609.0
2016-05-09 10:55:00,84.33,84.33,84.03,84.04,5295.0,66.0798,66.0798,65.8448,65.8526,5295.0
2016-05-09 11:00:00,84.06,84.21,83.97,84.21,4900.0,65.8683,65.9858,65.7977,65.9858,4900.0
2016-05-09 11:05:00,84.25,84.25,84.25,84.25,100.0,66.0171,66.0171,66.0171,66.0171,100.0
2016-05-09 11:10:00,84.26,84.39,84.07,84.07,800.0,66.025,66.1269,65.8761,65.8761,800.0
2016-05-09 11:15:00,84.03,84.03,83.73,83.76,1200.0,65.8448,65.8448,65.6097,65.6332,1200.0
2016-05-09 11:20:00,83.84,83.84,83.77,83.77,200.0,65.6959,65.6959,65.641,65.641,200.0
2016-05-09 11:25:00,83.8,84.3,83.8,84.26,600.0,65.6645,66.0563,65.6645,66.025,600.0
2016-05-09 11:30:00,84.17,84.17,84.17,84.17,100.0,65.9545,65.9545,65.9545,65.9545,100.0
2016-05-09 11:35:00,84.53,84.53,84.53,84.53,100.0,66.2366,66.2366,66.2366,66.2366,100.0
2016-05-09 11:40:00,84.54,84.54,84.4,84.53,700.0,66.2444,66.2444,66.1347,66.2366,700.0
2016-05-09 11:45:00,84.51,84.51,84.51,84.51,100.0,66.2209,66.2209,66.2209,66.2209,100.0
2016-05-09 11:50:00,84.69,84.69,84.69,84.69,100.0,66.3619,66.3619,66.3619,66.3619,100.0
2016-05-09 11:55:00,84.78,84.83,84.78,84.82,600.0,66.4324,66.4716,66.4324,66.4638,600.0
2016-05-09 12:00:00,84.86,84.97,84.86,84.97,200.0,66.4951,66.5813,66.4951,66.5813,200.0
2016-05-09 12:05:00,84.84,84.84,84.55,84.55,400.0,66.4795,66.4795,66.2522,66.2522,400.0
2016-05-09 12:10:00,84.67,84.68,84.62,84.62,1300.0,66.3463,66.3541,66.3071,66.3071,1300.0
2016-05-09 12:15:00,84.53,84.61,84.53,84.59,500.0,66.2366,66.2992,66.2366,66.2836,500.0
2016-05-09 12:20:00,84.58,84.67,84.53,84.6,700.0,66.2757,66.3463,66.2366,66.2914,700.0
2016-05-09 12:25:00,84.61,84.67,84.61,84.67,200.0,66.2992,66.3463,66.2992,66.3463,200.0
2016-05-09 12:30:00,84.67,84.67,84.67,84.67,0.0,66.3463,66.3463,66.3463,66.3463,0.0
2016-05-09 12:35:00,84.54,84.58,84.54,84.58,200.0,66.2444,66.2757,66.2444,66.2757,200.0
2016-05-09 12:40:00,84.66,84.66,84.66,84.66,100.0,66.3384,66.3384,66.3384,66.3384,100.0
2016-05-09 12:45:00,84.67,84.67,84.67,84.67,100.0,66.3463,66.3463,66.3463,66.3463,100.0
2016-05-09 12:50:00,84.68,84.75,84.68,84.74,500.0,66.3541,66.4089,66.3541,66.4011,500.0
2016-05-09 12:55:00,84.97,84.97,84.97,84.97,100.0,66.5813,66.5813,66.5813,66.5813,100.0
2016-05-09 13:00:00,85.0,85.16,84.98,85.16,800.0,66.6048,66.7302,66.5892,66.7302,800.0
2016-05-09 13:05:00,85.22,85.3,85.18,85.3,500.0,66.7772,66.8399,66.7459,66.8399,500.0
2016-05-09 13:10:00,85.31,85.31,85.31,85.31,100.0,66.8477,66.8477,66.8477,66.8477,100.0
2016-05-09 13:15:00,85.11,85.11,85.11,85.11,100.0,66.691,66.691,66.691,66.691,100.0
2016-05-09 13:20:00,85.1,85.1,84.93,84.93,300.0,66.6832,66.6832,66.55,66.55,300.0
2016-05-09 13:25:00,84.91,85.11,84.88,85.04,3000.0,66.5343,66.691,66.5108,66.6362,3000.0
2016-05-09 13:30:00,85.07,85.23,85.07,85.23,300.0,66.6597,66.7851,66.6597,66.7851,300.0
2016-05-09 13:35:00,85.24,85.28,85.24,85.28,200.0,66.7929,66.8242,66.7929,66.8242,200.0
2016-05-09 13:40:00,85.35,85.53,85.32,85.53,700.0,66.8791,67.0201,66.8556,67.0201,700.0
2016-05-09 13:45:00,85.52,85.52,85.45,85.46,1000.0,67.0123,67.0123,66.9575,66.9653,1000.0
2016-05-09 13:50:00,85.52,85.52,85.4,85.4,400.0,67.0123,67.0123,66.9183,66.9183,400.0
2016-05-09 13:55:00,85.45,85.47,85.43,85.43,400.0,66.9575,66.9731,66.9418,66.9418,400.0
2016-05-09 14:00:00,85.42,85.47,85.42,85.45,600.0,66.9339,66.9731,66.9339,66.9575,600.0
2016-05-09 14:05:00,85.45,85.45,85.44,85.44,400.0,66.9575,66.9575,66.9496,66.9496,400.0
2016-05-09 14:10:00,85.37,85.5,85.37,85.5,300.0,66.8948,66.9966,66.8948,66.9966,300.0
2016-05-09 14:15:00,85.42,85.42,85.42,85.42,100.0,66.9339,66.9339,66.9339,66.9339,100.0
2016-05-09 14:20:00,85.45,85.45,85.45,85.45,100.0,66.9575,66.9575,66.9575,66.9575,100.0
2016-05-09 14:25:00,85.42,85.55,85.42,85.5,800.0,66.9339,67.0358,66.9339,66.9966,800.0
2016-05-09 14:30:00,85.51,85.61,85.51,85.61,600.0,67.0045,67.0828,67.0045,67.0828,600.0
2016-05-09 14:35:00,85.53,85.57,85.52,85.57,400.0,67.0201,67.0515,67.0123,67.0515,400.0
2016-05-09 14:40:00,85.79,85.79,85.77,85.79,400.0,67.2239,67.2239,67.2082,67.2239,400.0
2016-05-09 14:45:00,85.71,85.75,85.63,85.75,600.0,67.1612,67.1925,67.0985,67.1925,600.0
2016-05-09 14:50:00,85.83,85.83,85.83,85.83,100.0,67.2552,67.2552,67.2552,67.2552,100.0
2016-05-09 14:55:00,86.03,86.03,85.82,85.88,300.0,67.4119,67.4119,67.2474,67.2944,300.0
2016-05-09 15:00:00,85.91,86.04,85.87,85.88,1000.0,67.3179,67.4198,67.2866,67.2944,1000.0
2016-05-09 15:05:00,85.9,86.1,85.9,86.1,1306.0,67.3101,67.4668,67.3101,67.4668,1306.0
2016-05-09 15:10:00,86.05,86.06,86.04,86.05,700.0,67.4276,67.4354,67.4198,67.4276,700.0
2016-05-09 15:15:00,86.05,86.07,86.0,86.07,800.0,67.4276,67.4433,67.3884,67.4433,800.0
2016-05-09 15:20:00,86.02,86.02,85.75,85.75,800.0,67.4041,67.4041,67.1925,67.1925,800.0
2016-05-09 15:25:00,85.77,85.84,85.77,85.84,300.0,67.2082,67.2631,67.2082,67.2631,300.0
2016-05-09 15:30:00,85.81,85.81,85.72,85.75,1900.0,67.2395,67.2395,67.169,67.1925,1900.0
2016-05-09 15:35:00,85.73,85.76,85.68,85.74,1481.0,67.1769,67.2004,67.1377,67.1847,1481.0
2016-05-09 15:40:00,85.72,85.8,85.67,85.69,1400.0,67.169,67.2317,67.1298,67.1455,1400.0
2016-05-09 15:45:00,85.59,85.66,85.55,85.55,1300.0,67.0672,67.122,67.0358,67.0358,1300.0
2016-05-09 15:50:00,85.54,85.64,85.5,85.54,3300.0,67.028,67.1063,66.9966,67.028,3300.0
2016-05-09 15:55:00,85.58,85.74,85.58,85.74,2900.0,67.0593,67.1847,67.0593,67.1847,2900.0
2016-05-10 09:30:00,85.91,85.91,85.91,85.91,100.0,67.3179,67.3179,67.3179,67.3179,100.0
2016-05-10 09:35:00,86.3,86.3,86.04,86.19,590.0,67.6235,67.6235,67.4198,67.5373,590.0
2016-05-10 09:40:00,86.27,86.33,86.27,86.33,500.0,67.6,67.647,67.6,67.647,500.0
2016-05-10 09:45:00,86.31,86.31,86.31,86.31,200.0,67.6313,67.6313,67.6313,67.6313,200.0
2016-05-10 09:50:00,86.34,86.37,85.98,85.98,700.0,67.6548,67.6784,67.3728,67.3728,700.0
2016-05-10 09:55:00,86.11,86.11,86.11,86.11,100.0,67.4746,67.4746,67.4746,67.4746,100.0
2016-05-10 10:00:00,86.24,86.3,86.24,86.3,500.0,67.5765,67.6235,67.5765,67.6235,500.0
2016-05-10 10:05:00,86.2,86.43,86.2,86.43,800.0,67.5451,67.7254,67.5451,67.7254,800.0
2016-05-10 10:10:00,86.33,86.33,86.24,86.25,600.0,67.647,67.647,67.5765,67.5843,600.0
2016-05-10 10:15:00,86.29,86.29,86.29,86.29,200.0,67.6157,67.6157,67.6157,67.6157,200.0
2016-05-10 10:20:00,86.21,86.29,86.17,86.17,800.0,67.553,67.6157,67.5216,67.5216,800.0
2016-05-10 10:25:00,86.18,86.25,86.18,86.25,200.0,67.5295,67.5843,67.5295,67.5843,200.0
2016-05-10 10:30:00,86.38,86.52,86.38,86.51,400.0,67.6862,67.7959,67.6862,67.7881,400.0
2016-05-10 10:35:00,86.65,86.65,86.38,86.38,600.0,67.8978,67.8978,67.6862,67.6862,600.0
2016-05-10 10:40:00,86.48,86.7,86.48,86.53,1050.0,67.7645,67.9369,67.7645,67.8037,1050.0
2016-05-10 10:45:00,86.63,86.9,86.63,86.9,1873.0,67.8821,68.0937,67.8821,68.0937,1873.0
2016-05-10 10:50:00,86.84,86.84,86.74,86.74,300.0,68.0466,68.0466,67.9683,67.9683,300.0
2016-05-10 10:55:00,86.64,86.64,86.6,86.64,600.0,67.8899,67.8899,67.8586,67.8899,600.0
2016-05-10 11:00:00,86.42,86.42,86.42,86.42,100.0,67.7175,67.7175,67.7175,67.7175,100.0
2016-05-10 11:05:00,86.38,86.44,86.31,86.44,400.0,67.6862,67.7332,67.6313,67.7332,400.0
2016-05-10 11:10:00,86.53,86.58,86.45,86.45,1100.0,67.8037,67.8429,67.741,67.741,1100.0
2016-05-10 11:15:00,86.29,86.29,86.29,86.29,100.0,67.6157,67.6157,67.6157,67.6157,100.0
2016-05-10 11:20:00,86.32,86.32,86.16,86.22,300.0,67.6392,67.6392,67.5138,67.5608,300.0
2016-05-10 11:25:00,86.22,86.62,86.21,86.54,900.0,67.5608,67.8742,67.553,67.8116,900.0
2016-05-10 11:30:00,86.65,86.77,86.59,86.67,2300.0,67.8978,67.9918,67.8507,67.9134,2300.0
2016-05-10 11:35:00,86.81,87.0,86.81,86.92,700.0,68.0231,68.172,68.0231,68.1093,700.0
2016-05-10 11:40:00,86.86,86.88,86.78,86.84,1290.0,68.0623,68.078,67.9996,68.0466,1290.0
2016-05-10 11:45:00,86.84,86.84,86.84,86.84,0.0,68.0466,68.0466,68.0466,68.0466,0.0
2016-05-10 11:50:00,86.92,86.92,86.89,86.89,300.0,68.1093,68.1093,68.0858,68.0858,300.0
2016-05-10 11:55:00,86.93,86.93,86.92,86.92,200.0,68.1172,68.1172,68.1093,68.1093,200.0
2016-05-10 12:00:00,86.8,86.8,86.8,86.8,100.0,68.0153,68.0153,68.0153,68.0153,100.0
2016-05-10 12:05:00,86.81,86.87,86.81,86.84,500.0,68.0231,68.0701,68.0231,68.0466,500.0
2016-05-10 12:10:00,86.84,86.84,86.84,86.84,0.0,68.0466,68.0466,68.0466,68.0466,0.0
2016-05-10 12:15:00,86.91,86.95,86.88,86.95,700.0,68.1015,68.1328,68.078,68.1328,700.0
2016-05-10 12:20:00,87.0,87.0,86.96,86.96,300.0,68.172,68.172,68.1407,68.1407,300.0
2016-05-10 12:25:00,87.01,87.01,87.01,87.01,100.0,68.1798,68.1798,68.1798,68.1798,100.0
2016-05-10 12:30:00,87.0,87.0,87.0,87.0,100.0,68.172,68.172,68.172,68.172,100.0
2016-05-10 12:35:00,86.87,86.96,86.87,86.96,500.0,68.0701,68.1407,68.0701,68.1407,500.0
2016-05-10 12:40:00,86.88,87.07,86.88,87.03,400.0,68.078,68.2269,68.078,68.1955,400.0
2016-05-10 12:45:00,87.04,87.04,87.04,87.04,200.0,68.2034,68.2034,68.2034,68.2034,200.0
2016-05-10 12:50:00,87.02,87.02,86.57,86.63,5150.0,68.1877,68.1877,67.8351,67.8821,5150.0
2016-05-10 12:55:00,86.67,86.67,86.67,86.67,100.0,67.9134,67.9134,67.9134,67.9134,100.0
2016-05-10 13:00:00,86.64,86.64,86.64,86.64,200.0,67.8899,67.8899,67.8899,67.8899,200.0
2016-05-10 13:05:00,86.66,86.66,86.53,86.56,1000.0,67.9056,67.9056,67.8037,67.8272,1000.0
2016-05-10 13:10:00,86.45,86.45,86.41,86.41,200.0,67.741,67.741,67.7097,67.7097,200.0
2016-05-10 13:15:00,86.56,86.65,86.56,86.65,200.0,67.8272,67.8978,67.8272,67.8978,200.0
2016-05-10 13:20:00,86.65,86.65,86.65,86.65,0.0,67.8978,67.8978,67.8978,67.8978,0.0
2016-05-10 13:25:00,86.62,86.62,86.62,86.62,100.0,67.8742,67.8742,67.8742,67.8742,100.0
2016-05-10 13:30:00,86.74,86.75,86.74,86.75,200.0,67.9683,67.9761,67.9683,67.9761,200.0
2016-05-10 13:35:00,86.77,86.82,86.77,86.82,300.0,67.9918,68.031,67.9918,68.031,300.0
2016-05-10 13:40:00,86.82,86.82,86.82,86.82,0.0,68.031,68.031,68.031,68.031,0.0
2016-05-10 13:45:00,86.71,86.71,86.71,86.71,100.0,67.9448,67.9448,67.9448,67.9448,100.0
2016-05-10 13:50:00,86.7,86.93,86.7,86.93,200.0,67.9369,68.1172,67.9369,68.1172,200.0
2016-05-10 13:55:00,86.94,87.22,86.94,87.22,600.0,68.125,68.3444,68.125,68.3444,600.0
2016-05-10 14:00:00,87.15,87.28,87.12,87.28,1100.0,68.2895,68.3914,68.266,68.3914,1100.0
2016-05-10 14:05:00,87.27,87.34,87.27,87.34,1000.0,68.3836,68.4384,68.3836,68.4384,1000.0
2016-05-10 14:10:00,87.37,87.44,87.36,87.36,900.0,68.4619,68.5168,68.4541,68.4541,900.0
2016-05-10 14:15:00,87.43,87.52,87.41,87.5,1793.0,68.509,68.5795,68.4933,68.5638,1793.0
2016-05-10 14:20:00,87.43,87.48,87.3,87.3,800.0,68.509,68.5481,68.4071,68.4071,800.0
2016-05-10 14:25:00,87.36,87.51,87.36,87.51,219.0,68.4541,68.5716,68.4541,68.5716,219.0
2016-05-10 14:30:00,87.52,87.52,87.46,87.46,300.0,68.5795,68.5795,68.5325,68.5325,300.0
2016-05-10 14:35:00,87.4,87.43,87.37,87.38,400.0,68.4854,68.509,68.4619,68.4698,400.0
2016-05-10 14:40:00,87.44,87.5,87.44,87.5,300.0,68.5168,68.5638,68.5168,68.5638,300.0
2016-05-10 14:45:00,87.45,87.45,87.44,87.44,300.0,68.5246,68.5246,68.5168,68.5168,300.0
2016-05-10 14:50:00,87.43,87.43,87.43,87.43,100.0,68.509,68.509,68.509,68.509,100.0
2016-05-10 14:55:00,87.4,87.4,87.28,87.28,500.0,68.4854,68.4854,68.3914,68.3914,500.0
2016-05-10 15:00:00,87.37,87.44,87.37,87.44,300.0,68.4619,68.5168,68.4619,68.5168,300.0
2016-05-10 15:05:00,87.23,87.25,87.12,87.15,700.0,68.3522,68.3679,68.266,68.2895,700.0
2016-05-10 15:10:00,87.08,87.12,87.08,87.09,500.0,68.2347,68.266,68.2347,68.2425,500.0
2016-05-10 15:15:00,87.12,87.13,87.0,87.13,700.0,68.266,68.2739,68.172,68.2739,700.0
2016-05-10 15:20:00,87.15,87.32,87.15,87.26,600.0,68.2895,68.4228,68.2895,68.3757,600.0
2016-05-10 15:25:00,87.29,87.29,87.06,87.13,800.0,68.3993,68.3993,68.219,68.2739,800.0
2016-05-10 15:30:00,87.04,87.04,87.04,87.04,100.0,68.2034,68.2034,68.2034,68.2034,100.0
2016-05-10 15:35:00,87.07,87.07,87.06,87.06,500.0,68.2269,68.2269,68.219,68.219,500.0
2016-05-10 15:40:00,87.06,87.07,86.95,86.95,800.0,68.219,68.2269,68.1328,68.1328,800.0
2016-05-10 15:45:00,86.93,87.18,86.93,87.15,1600.0,68.1172,68.3131,68.1172,68.2895,1600.0
2016-05-10 15:50:00,87.2,87.48,87.2,87.48,1901.0,68.3287,68.5481,68.3287,68.5481,1901.0
2016-05-10 15:55:00,87.45,87.5,87.39,87.5,2916.0,68.5246,68.5638,68.4776,68.5638,2916.0
2016-05-11 09:30:00,87.24,87.24,86.8,86.92,1000.0,68.3601,68.3601,68.0153,68.1093,1000.0
2016-05-11 09:35:00,86.82,87.69,86.82,87.41,3550.0,68.031,68.7127,68.031,68.4933,3550.0
2016-05-11 09:40:00,87.35,87.58,87.07,87.14,1200.0,68.4463,68.6265,68.2269,68.2817,1200.0
2016-05-11 09:45:00,87.5,87.51,87.46,87.46,400.0,68.5638,68.5716,68.5325,68.5325,400.0
2016-05-11 09:50:00,87.35,87.41,87.07,87.27,700.0,68.4463,68.4933,68.2269,68.3836,700.0
2016-05-11 09:55:00,87.04,87.04,86.88,86.88,300.0,68.2034,68.2034,68.078,68.078,300.0
2016-05-11 10:00:00,86.72,86.86,86.72,86.86,300.0,67.9526,68.0623,67.9526,68.0623,300.0
2016-05-11 10:05:00,87.06,87.14,87.06,87.11,600.0,68.219,68.2817,68.219,68.2582,600.0
2016-05-11 10:10:00,87.02,87.21,87.02,87.21,1165.0,68.1877,68.3366,68.1877,68.3366,1165.0
2016-05-11 10:15:00,87.11,87.11,86.97,86.97,400.0,68.2582,68.2582,68.1485,68.1485,400.0
2016-05-11 10:20:00,86.85,86.86,86.6,86.74,1000.0,68.0545,68.0623,67.8586,67.9683,1000.0
2016-05-11 10:25:00,86.72,86.72,86.46,86.55,400.0,67.9526,67.9526,67.7489,67.8194,400.0
2016-05-11 10:30:00,86.76,87.95,86.76,87.93,4540.0,67.9839,68.9164,67.9839,68.9007,4540.0
2016-05-11 10:35:00,88.05,88.09,87.87,87.87,900.0,68.9948,69.0261,68.8537,68.8537,900.0
2016-05-11 10:40:00,87.96,87.97,87.44,87.46,1313.0,68.9243,68.9321,68.5168,68.5325,1313.0
2016-05-11 10:45:00,87.51,87.52,87.42,87.42,600.0,68.5716,68.5795,68.5011,68.5011,600.0
2016-05-11 10:50:00,87.47,87.49,87.44,87.49,600.0,68.5403,68.556,68.5168,68.556,600.0
2016-05-11 10:55:00,87.28,87.28,87.28,87.28,100.0,68.3914,68.3914,68.3914,68.3914,100.0
2016-05-11 11:00:00,87.15,87.21,87.0,87.21,847.0,68.2895,68.3366,68.172,68.3366,847.0
2016-05-11 11:05:00,87.09,87.09,87.05,87.05,300.0,68.2425,68.2425,68.2112,68.2112,300.0
2016-05-11 11:10:00,87.04,87.28,87.03,87.22,400.0,68.2034,68.3914,68.1955,68.3444,400.0
2016-05-11 11:15:00,87.25,87.25,87.25,87.25,100.0,68.3679,68.3679,68.3679,68.3679,100.0
2016-05-11 11:20:00,87.21,87.37,87.21,87.37,700.0,68.3366,68.4619,68.3366,68.4619,700.0
2016-05-11 11:25:00,87.41,87.64,87.41,87.64,1350.0,68.4933,68.6735,68.4933,68.6735,1350.0
2016-05-11 11:30:00,87.56,87.59,87.54,87.59,400.0,68.6108,68.6343,68.5951,68.6343,400.0
2016-05-11 11:35:00,87.71,87.83,87.69,87.77,800.0,68.7284,68.8224,68.7127,68.7754,800.0
2016-05-11 11:40:00,87.78,87.97,87.78,87.97,441.0,68.7832,68.9321,68.7832,68.9321,441.0
2016-05-11 11:45:00,88.05,88.05,87.81,87.81,2700.0,68.9948,68.9948,68.8067,68.8067,2700.0
2016-05-11 11:50:00,87.82,87.86,87.82,87.86,700.0,68.8146,68.8459,68.8146,68.8459,700.0
2016-05-11 11:55:00,87.98,88.0,87.9,87.94,1900.0,68.9399,68.9556,68.8772,68.9086,1900.0
2016-05-11 12:00:00,87.82,87.95,87.82,87.91,1600.0,68.8146,68.9164,68.8146,68.8851,1600.0
2016-05-11 12:05:00,87.9,87.9,87.85,87.85,500.0,68.8772,68.8772,68.8381,68.8381,500.0
2016-05-11 12:10:00,87.86,87.96,87.86,87.93,300.0,68.8459,68.9243,68.8459,68.9007,300.0
2016-05-11 12:15:00,87.89,87.98,87.86,87.98,500.0,68.8694,68.9399,68.8459,68.9399,500.0
2016-05-11 12:20:00,87.98,87.98,87.98,87.98,0.0,68.9399,68.9399,68.9399,68.9399,0.0
2016-05-11 12:25:00,88.05,88.07,88.05,88.06,500.0,68.9948,69.0104,68.9948,69.0026,500.0
2016-05-11 12:30:00,88.07,88.11,88.07,88.11,500.0,69.0104,69.0418,69.0104,69.0418,500.0
2016-05-11 12:35:00,88.15,88.28,88.15,88.2,1400.0,69.0731,69.175,69.0731,69.1123,1400.0
2016-05-11 12:40:00,88.16,88.16,88.16,88.16,200.0,69.081,69.081,69.081,69.081,200.0
2016-05-11 12:45:00,88.15,88.15,88.13,88.13,200.0,69.0731,69.0731,69.0575,69.0575,200.0
2016-05-11 12:50:00,88.13,88.28,88.13,88.18,600.0,69.0575,69.175,69.0575,69.0966,600.0
2016-05-11 12:55:00,88.18,88.18,88.18,88.18,0.0,69.0966,69.0966,69.0966,69.0966,0.0
2016-05-11 13:00:00,88.19,88.19,88.19,88.19,100.0,69.1045,69.1045,69.1045,69.1045,100.0
2016-05-11 13:05:00,88.27,88.27,88.2,88.2,500.0,69.1672,69.1672,69.1123,69.1123,500.0
2016-05-11 13:10:00,88.2,88.24,88.2,88.23,300.0,69.1123,69.1437,69.1123,69.1358,300.0
2016-05-11 13:15:00,88.13,88.14,88.01,88.09,1100.0,69.0575,69.0653,68.9634,69.0261,1100.0
2016-05-11 13:20:00,88.07,88.14,88.01,88.04,600.0,69.0104,69.0653,68.9634,68.9869,600.0
2016-05-11 13:25:00,88.1,88.1,88.07,88.07,300.0,69.034,69.034,69.0104,69.0104,300.0
2016-05-11 13:30:00,88.09,88.09,87.92,87.92,600.0,69.0261,69.0261,68.8929,68.8929,600.0
2016-05-11 13:35:00,87.84,87.86,87.81,87.81,500.0,68.8302,68.8459,68.8067,68.8067,500.0
2016-05-11 13:40:00,87.77,87.82,87.72,87.72,600.0,68.7754,68.8146,68.7362,68.7362,600.0
2016-05-11 13:45:00,87.77,87.79,87.77,87.79,400.0,68.7754,68.791,68.7754,68.791,400.0
2016-05-11 13:50:00,87.78,87.85,87.68,87.68,1400.0,68.7832,68.8381,68.7048,68.7048,1400.0
2016-05-11 13:55:00,87.62,87.62,87.62,87.62,100.0,68.6578,68.6578,68.6578,68.6578,100.0
2016-05-11 14:00:00,87.49,87.71,87.49,87.69,400.0,68.556,68.7284,68.556,68.7127,400.0
2016-05-11 14:05:00,87.49,87.56,87.46,87.56,500.0,68.556,68.6108,68.5325,68.6108,500.0
2016-05-11 14:10:00,87.46,87.46,87.32,87.32,300.0,68.5325,68.5325,68.4228,68.4228,300.0
2016-05-11 14:15:00,87.43,87.59,87.43,87.59,800.0,68.509,68.6343,68.509,68.6343,800.0
2016-05-11 14:20:00,87.54,87.54,87.3,87.35,800.0,68.5951,68.5951,68.4071,68.4463,800.0
2016-05-11 14:25:00,87.31,87.47,87.31,87.46,400.0,68.4149,68.5403,68.4149,68.5325,400.0
2016-05-11 14:30:00,87.36,87.36,87.19,87.19,600.0,68.4541,68.4541,68.3209,68.3209,600.0
2016-05-11 14:35:00,87.27,87.27,87.17,87.17,600.0,68.3836,68.3836,68.3052,68.3052,600.0
2016-05-11 14:40:00,87.14,87.14,87.11,87.11,200.0,68.2817,68.2817,68.2582,68.2582,200.0
2016-05-11 14:45:00,87.1,87.16,87.07,87.14,800.0,68.2504,68.2974,68.2269,68.2817,800.0
2016-05-11 14:50:00,87.1,87.19,87.1,87.11,400.0,68.2504,68.3209,68.2504,68.2582,400.0
2016-05-11 14:55:00,87.11,87.11,87.11,87.11,0.0,68.2582,68.2582,68.2582,68.2582,0.0
2016-05-11 15:00:00,87.17,87.39,87.17,87.37,500.0,68.3052,68.4776,68.3052,68.4619,500.0
2016-05-11 15:05:00,87.39,87.43,87.34,87.34,800.0,68.4776,68.509,68.4384,68.4384,800.0
2016-05-11 15:10:00,87.35,87.35,87.24,87.24,300.0,68.4463,68.4463,68.3601,68.3601,300.0
2016-05-11 15:15:00,87.09,87.11,87.06,87.06,600.0,68.2425,68.2582,68.219,68.219,600.0
2016-05-11 15:20:00,87.01,87.01,86.87,86.88,600.0,68.1798,68.1798,68.0701,68.078,600.0
2016-05-11 15:25:00,86.88,86.88,86.77,86.77,200.0,68.078,68.078,67.9918,67.9918,200.0
2016-05-11 15:30:00,86.81,86.95,86.81,86.93,900.0,68.0231,68.1328,68.0231,68.1172,900.0
2016-05-11 15:35:00,86.93,86.95,86.8,86.8,1050.0,68.1172,68.1328,68.0153,68.0153,1050.0
2016-05-11 15:40:00,86.8,86.81,86.58,86.6,1100.0,68.0153,68.0231,67.8429,67.8586,1100.0
2016-05-11 15:45:00,86.57,86.58,86.4,86.48,2000.0,67.8351,67.8429,67.7019,67.7645,2000.0
2016-05-11 15:50:00,86.47,86.47,86.41,86.47,1900.0,67.7567,67.7567,67.7097,67.7567,1900.0
2016-05-11 15:55:00,86.45,86.51,86.27,86.47,2800.0,67.741,67.7881,67.6,67.7567,2800.0
2016-05-12 09:30:00,87.69,87.79,87.69,87.79,800.0,68.7127,68.791,68.7127,68.791,800.0
2016-05-12 09:35:00,88.17,88.17,87.83,87.84,500.0,69.0888,69.0888,68.8224,68.8302,500.0
2016-05-12 09:40:00,87.86,87.86,87.55,87.63,400.0,68.8459,68.8459,68.603,68.6657,400.0
2016-05-12 09:45:00,87.52,87.62,87.36,87.62,500.0,68.5795,68.6578,68.4541,68.6578,500.0
2016-05-12 09:50:00,87.98,88.18,87.73,87.73,600.0,68.9399,69.0966,68.744,68.744,600.0
2016-05-12 09:55:00,87.5,87.58,87.09,87.09,2541.0,68.5638,68.6265,68.2425,68.2425,2541.0
2016-05-12 10:00:00,87.14,87.29,87.05,87.11,2300.0,68.2817,68.3993,68.2112,68.2582,2300.0
2016-05-12 10:05:00,87.03,87.1,86.89,87.1,2100.0,68.1955,68.2504,68.0858,68.2504,2100.0
2016-05-12 10:10:00,87.17,87.31,87.17,87.24,2011.0,68.3052,68.4149,68.3052,68.3601,2011.0
2016-05-12 10:15:00,87.19,87.21,87.02,87.02,1766.0,68.3209,68.3366,68.1877,68.1877,1766.0
2016-05-12 10:20:00,87.01,87.05,86.86,87.01,2300.0,68.1798,68.2112,68.0623,68.1798,2300.0
2016-05-12 10:25:00,86.93,87.14,86.86,86.86,2700.0,68.1172,68.2817,68.0623,68.0623,2700.0
2016-05-12 10:30:00,86.82,87.09,86.75,87.09,2600.0,68.031,68.2425,67.9761,68.2425,2600.0
2016-05-12 10:35:00,87.03,87.18,86.95,87.14,1600.0,68.1955,68.3131,68.1328,68.2817,1600.0
2016-05-12 10:40:00,87.06,87.06,86.84,86.84,900.0,68.219,68.219,68.0466,68.0466,900.0
2016-05-12 10:45:00,86.94,87.01,86.6,86.6,1800.0,68.125,68.1798,67.8586,67.8586,1800.0
2016-05-12 10:50:00,86.63,86.9,86.62,86.66,1600.0,67.8821,68.0937,67.8742,67.9056,1600.0
2016-05-12 10:55:00,86.59,86.8,86.54,86.76,1700.0,67.8507,68.0153,67.8116,67.9839,1700.0
2016-05-12 11:00:00,86.75,86.75,86.18,86.18,1100.0,67.9761,67.9761,67.5295,67.5295,1100.0
2016-05-12 11:05:00,86.29,86.29,86.03,86.04,1600.0,67.6157,67.6157,67.4119,67.4198,1600.0
2016-05-12 11:10:00,86.12,86.37,85.98,86.27,1535.0,67.4825,67.6784,67.3728,67.6,1535.0
2016-05-12 11:15:00,86.14,86.14,85.87,85.88,1400.0,67.4981,67.4981,67.2866,67.2944,1400.0
2016-05-12 11:20:00,85.87,86.03,85.81,85.97,1300.0,67.2866,67.4119,67.2395,67.3649,1300.0
2016-05-12 11:25:00,86.05,86.23,86.05,86.23,1000.0,67.4276,67.5686,67.4276,67.5686,1000.0
2016-05-12 11:30:00,86.39,86.73,86.39,86.57,3400.0,67.694,67.9604,67.694,67.8351,3400.0
2016-05-12 11:35:00,86.7,86.83,86.7,86.8,2300.0,67.9369,68.0388,67.9369,68.0153,2300.0
2016-05-12 11:40:00,86.71,86.84,86.58,86.59,1200.0,67.9448,68.0466,67.8429,67.8507,1200.0
2016-05-12 11:45:00,86.75,86.83,86.75,86.8,500.0,67.9761,68.0388,67.9761,68.0153,500.0
2016-05-12 11:50:00,86.94,87.03,86.87,86.87,600.0,68.125,68.1955,68.0701,68.0701,600.0
2016-05-12 11:55:00,86.86,86.94,86.77,86.85,700.0,68.0623,68.125,67.9918,68.0545,700.0
2016-05-12 12:00:00,86.85,86.86,86.7,86.75,800.0,68.0545,68.0623,67.9369,67.9761,800.0
2016-05-12 12:05:00,86.9,87.01,86.9,86.95,800.0,68.0937,68.1798,68.0937,68.1328,800.0
2016-05-12 12:10:00,86.93,86.93,86.84,86.91,400.0,68.1172,68.1172,68.0466,68.1015,400.0
2016-05-12 12:15:00,86.91,86.91,86.76,86.76,700.0,68.1015,68.1015,67.9839,67.9839,700.0
2016-05-12 12:20:00,86.78,86.83,86.71,86.71,1200.0,67.9996,68.0388,67.9448,67.9448,1200.0
2016-05-12 12:25:00,86.65,86.65,86.53,86.58,1100.0,67.8978,67.8978,67.8037,67.8429,1100.0
2016-05-12 12:30:00,86.65,86.83,86.64,86.76,900.0,67.8978,68.0388,67.8899,67.9839,900.0
2016-05-12 12:35:00,86.63,86.84,86.61,86.81,1000.0,67.8821,68.0466,67.8664,68.0231,1000.0
2016-05-12 12:40:00,86.75,86.76,86.55,86.59,1300.0,67.9761,67.9839,67.8194,67.8507,1300.0
2016-05-12 12:45:00,86.61,86.76,86.61,86.69,900.0,67.8664,67.9839,67.8664,67.9291,900.0
2016-05-12 12:50:00,86.71,86.84,86.71,86.79,500.0,67.9448,68.0466,67.9448,68.0075,500.0
2016-05-12 12:55:00,86.82,86.9,86.75,86.88,1100.0,68.031,68.0937,67.9761,68.078,1100.0
2016-05-12 13:00:00,86.84,86.94,86.84,86.93,500.0,68.0466,68.125,68.0466,68.1172,500.0
2016-05-12 13:05:00,86.96,87.14,86.96,87.04,1400.0,68.1407,68.2817,68.1407,68.2034,1400.0
2016-05-12 13:10:00,86.82,86.91,86.78,86.78,800.0,68.031,68.1015,67.9996,67.9996,800.0
2016-05-12 13:15:00,86.8,86.86,86.72,86.72,1600.0,68.0153,68.0623,67.9526,67.9526,1600.0
2016-05-12 13:20:00,86.76,86.79,86.74,86.79,500.0,67.9839,68.0075,67.9683,68.0075,500.0
2016-05-12 13:25:00,86.65,86.8,86.65,86.8,700.0,67.8978,68.0153,67.8978,68.0153,700.0
2016-05-12 13:30:00,86.82,86.83,86.69,86.69,1755.0,68.031,68.0388,67.9291,67.9291,1755.0
2016-05-12 13:35:00,86.67,86.7,86.6,86.7,1100.0,67.9134,67.9369,67.8586,67.9369,1100.0
2016-05-12 13:40:00,86.7,86.87,86.7,86.8,1600.0,67.9369,68.0701,67.9369,68.0153,1600.0
2016-05-12 13:45:00,86.87,86.95,86.87,86.95,400.0,68.0701,68.1328,68.0701,68.1328,400.0
2016-05-12 13:50:00,86.91,86.98,86.88,86.98,500.0,68.1015,68.1563,68.078,68.1563,500.0
2016-05-12 13:55:00,87.05,87.1,87.05,87.09,1800.0,68.2112,68.2504,68.2112,68.2425,1800.0
2016-05-12 14:00:00,87.08,87.11,87.02,87.06,1000.0,68.2347,68.2582,68.1877,68.219,1000.0
2016-05-12 14:05:00,87.01,87.01,86.94,86.95,1500.0,68.1798,68.1798,68.125,68.1328,1500.0
2016-05-12 14:10:00,86.9,87.18,86.9,87.1,1400.0,68.0937,68.3131,68.0937,68.2504,1400.0
2016-05-12 14:15:00,87.11,87.2,87.07,87.07,1100.0,68.2582,68.3287,68.2269,68.2269,1100.0
2016-05-12 14:20:00,87.08,87.08,86.81,86.81,1000.0,68.2347,68.2347,68.0231,68.0231,1000.0
2016-05-12 14:25:00,86.81,86.93,86.81,86.87,500.0,68.0231,68.1172,68.0231,68.0701,500.0
2016-05-12 14:30:00,86.86,86.89,86.84,86.84,800.0,68.0623,68.0858,68.0466,68.0466,800.0
2016-05-12 14:35:00,86.84,86.87,86.77,86.82,700.0,68.0466,68.0701,67.9918,68.031,700.0
2016-05-12 14:40:00,86.72,86.87,86.65,86.87,1300.0,67.9526,68.0701,67.8978,68.0701,1300.0
2016-05-12 14:45:00,86.84,87.06,86.81,87.04,1200.0,68.0466,68.219,68.0231,68.2034,1200.0
2016-05-12 14:50:00,87.04,87.19,87.04,87.14,1300.0,68.2034,68.3209,68.2034,68.2817,1300.0
2016-05-12 14:55:00,87.14,87.14,86.82,86.87,1600.0,68.2817,68.2817,68.031,68.0701,1600.0
2016-05-12 15:00:00,86.89,86.89,86.74,86.83,1500.0,68.0858,68.0858,67.9683,68.0388,1500.0
2016-05-12 15:05:00,86.77,86.83,86.71,86.72,2300.0,67.9918,68.0388,67.9448,67.9526,2300.0
2016-05-12 15:10:00,86.79,86.84,86.76,86.83,1400.0,68.0075,68.0466,67.9839,68.0388,1400.0
2016-05-12 15:15:00,86.8,86.85,86.69,86.75,2600.0,68.0153,68.0545,67.9291,67.9761,2600.0
2016-05-12 15:20:00,86.79,86.96,86.74,86.87,1700.0,68.0075,68.1407,67.9683,68.0701,1700.0
2016-05-12 15:25:00,86.89,87.01,86.87,86.98,1200.0,68.0858,68.1798,68.0701,68.1563,1200.0
2016-05-12 15:30:00,86.93,86.95,86.77,86.77,1800.0,68.1172,68.1328,67.9918,67.9918,1800.0
2016-05-12 15:35:00,86.78,86.83,86.78,86.8,1400.0,67.9996,68.0388,67.9996,68.0153,1400.0
2016-05-12 15:40:00,86.79,86.9,86.79,86.89,2400.0,68.0075,68.0937,68.0075,68.0858,2400.0
2016-05-12 15:45:00,86.89,87.02,86.89,87.01,2080.0,68.0858,68.1877,68.0858,68.1798,2080.0
2016-05-12 15:50:00,87.04,87.14,87.02,87.14,3394.0,68.2034,68.2817,68.1877,68.2817,3394.0
2016-05-12 15:55:00,87.17,87.22,86.96,87.1,4807.0,68.3052,68.3444,68.1407,68.2504,4807.0
2016-05-13 09:35:00,86.83,86.83,86.64,86.64,200.0,68.0388,68.0388,67.8899,67.8899,200.0
2016-05-13 09:40:00,86.99,87.12,86.96,87.0,1120.0,68.1642,68.266,68.1407,68.172,1120.0
2016-05-13 09:45:00,87.5,87.69,87.5,87.69,1400.0,68.5638,68.7127,68.5638,68.7127,1400.0
2016-05-13 09:50:00,87.69,87.69,87.69,87.69,0.0,68.7127,68.7127,68.7127,68.7127,0.0
2016-05-13 09:55:00,87.69,87.69,87.69,87.69,0.0,68.7127,68.7127,68.7127,68.7127,0.0
2016-05-13 10:00:00,87.34,87.34,86.87,86.87,500.0,68.4384,68.4384,68.0701,68.0701,500.0
2016-05-13 10:05:00,86.87,86.87,86.87,86.87,0.0,68.0701,68.0701,68.0701,68.0701,0.0
2016-05-13 10:10:00,86.57,86.58,86.57,86.58,200.0,67.8351,67.8429,67.8351,67.8429,200.0
2016-05-13 10:15:00,86.58,86.58,86.58,86.58,0.0,67.8429,67.8429,67.8429,67.8429,0.0
2016-05-13 10:20:00,86.68,86.68,86.56,86.56,200.0,67.9213,67.9213,67.8272,67.8272,200.0
2016-05-13 10:25:00,86.62,86.66,86.62,86.66,803.0,67.8742,67.9056,67.8742,67.9056,803.0
2016-05-13 10:30:00,86.3,86.48,86.3,86.45,1417.0,67.6235,67.7645,67.6235,67.741,1417.0
2016-05-13 10:35:00,86.41,86.66,86.41,86.52,800.0,67.7097,67.9056,67.7097,67.7959,800.0
2016-05-13 10:40:00,86.47,86.62,86.41,86.62,400.0,67.7567,67.8742,67.7097,67.8742,400.0
2016-05-13 10:45:00,86.5,86.51,86.5,86.51,200.0,67.7802,67.7881,67.7802,67.7881,200.0
2016-05-13 10:50:00,86.5,86.5,86.5,86.5,100.0,67.7802,67.7802,67.7802,67.7802,100.0
2016-05-13 10:55:00,86.64,86.64,86.64,86.64,100.0,67.8899,67.8899,67.8899,67.8899,100.0
2016-05-13 11:00:00,86.85,87.02,86.85,87.02,800.0,68.0545,68.1877,68.0545,68.1877,800.0
2016-05-13 11:05:00,86.9,86.9,86.9,86.9,100.0,68.0937,68.0937,68.0937,68.0937,100.0
2016-05-13 11:10:00,86.9,86.9,86.55,86.57,1000.0,68.0937,68.0937,67.8194,67.8351,1000.0
2016-05-13 11:15:00,86.58,86.72,86.58,86.72,300.0,67.8429,67.9526,67.8429,67.9526,300.0
2016-05-13 11:20:00,86.72,86.72,86.72,86.72,0.0,67.9526,67.9526,67.9526,67.9526,0.0
2016-05-13 11:25:00,86.8,86.83,86.67,86.67,500.0,68.0153,68.0388,67.9134,67.9134,500.0
2016-05-13 11:30:00,86.73,86.76,86.61,86.64,1007.0,67.9604,67.9839,67.8664,67.8899,1007.0
2016-05-13 11:35:00,86.5,86.5,86.46,86.48,500.0,67.7802,67.7802,67.7489,67.7645,500.0
2016-05-13 11:40:00,86.41,86.41,86.25,86.31,1164.0,67.7097,67.7097,67.5843,67.6313,1164.0
2016-05-13 11:45:00,86.21,86.22,86.21,86.22,300.0,67.553,67.5608,67.553,67.5608,300.0
2016-05-13 11:50:00,86.16,86.2,86.08,86.08,400.0,67.5138,67.5451,67.4511,67.4511,400.0
2016-05-13 11:55:00,86.2,86.32,86.2,86.32,700.0,67.5451,67.6392,67.5451,67.6392,700.0
2016-05-13 12:00:00,86.24,86.26,86.16,86.26,1100.0,67.5765,67.5922,67.5138,67.5922,1100.0
2016-05-13 12:05:00,86.19,86.22,86.15,86.15,300.0,67.5373,67.5608,67.506,67.506,300.0
2016-05-13 12:10:00,86.05,86.17,86.05,86.17,400.0,67.4276,67.5216,67.4276,67.5216,400.0
2016-05-13 12:15:00,86.13,86.13,85.81,85.82,3401.0,67.4903,67.4903,67.2395,67.2474,3401.0
2016-05-13 12:20:00,85.79,85.86,85.78,85.78,1106.0,67.2239,67.2787,67.216,67.216,1106.0
2016-05-13 12:25:00,85.84,85.84,85.64,85.83,700.0,67.2631,67.2631,67.1063,67.2552,700.0
2016-05-13 12:30:00,85.73,85.73,85.66,85.66,200.0,67.1769,67.1769,67.122,67.122,200.0
2016-05-13 12:35:00,85.6,85.6,85.47,85.51,1173.0,67.075,67.075,66.9731,67.0045,1173.0
2016-05-13 12:40:00,85.5,85.5,85.5,85.5,100.0,66.9966,66.9966,66.9966,66.9966,100.0
2016-05-13 12:45:00,85.23,85.35,85.23,85.35,500.0,66.7851,66.8791,66.7851,66.8791,500.0
2016-05-13 12:50:00,85.49,85.49,85.46,85.46,400.0,66.9888,66.9888,66.9653,66.9653,400.0
2016-05-13 12:55:00,85.46,85.46,85.46,85.46,0.0,66.9653,66.9653,66.9653,66.9653,0.0
2016-05-13 13:00:00,85.28,85.41,85.28,85.41,300.0,66.8242,66.9261,66.8242,66.9261,300.0
2016-05-13 13:05:00,85.4,85.43,85.37,85.37,300.0,66.9183,66.9418,66.8948,66.8948,300.0
2016-05-13 13:10:00,85.37,85.37,85.37,85.37,0.0,66.8948,66.8948,66.8948,66.8948,0.0
2016-05-13 13:15:00,85.47,85.48,85.47,85.48,200.0,66.9731,66.981,66.9731,66.981,200.0
2016-05-13 13:20:00,85.42,85.42,85.3,85.3,300.0,66.9339,66.9339,66.8399,66.8399,300.0
2016-05-13 13:25:00,85.29,85.37,85.15,85.15,500.0,66.8321,66.8948,66.7224,66.7224,500.0
2016-05-13 13:30:00,85.23,85.28,85.23,85.28,200.0,66.7851,66.8242,66.7851,66.8242,200.0
2016-05-13 13:35:00,85.44,85.44,85.38,85.38,300.0,66.9496,66.9496,66.9026,66.9026,300.0
2016-05-13 13:40:00,85.29,85.29,85.24,85.24,300.0,66.8321,66.8321,66.7929,66.7929,300.0
2016-05-13 13:45:00,85.18,85.28,85.18,85.28,400.0,66.7459,66.8242,66.7459,66.8242,400.0
2016-05-13 13:50:00,85.1,85.16,85.1,85.16,400.0,66.6832,66.7302,66.6832,66.7302,400.0
2016-05-13 13:55:00,85.39,85.56,85.39,85.5,700.0,66.9104,67.0436,66.9104,66.9966,700.0
2016-05-13 14:00:00,85.51,85.62,85.51,85.57,600.0,67.0045,67.0907,67.0045,67.0515,600.0
2016-05-13 14:05:00,85.82,85.82,85.7,85.7,400.0,67.2474,67.2474,67.1533,67.1533,400.0
2016-05-13 14:10:00,85.38,85.47,85.38,85.47,400.0,66.9026,66.9731,66.9026,66.9731,400.0
2016-05-13 14:15:00,85.45,85.45,85.41,85.41,200.0,66.9575,66.9575,66.9261,66.9261,200.0
2016-05-13 14:20:00,85.26,85.26,85.24,85.24,400.0,66.8086,66.8086,66.7929,66.7929,400.0
2016-05-13 14:25:00,85.31,85.31,85.27,85.28,400.0,66.8477,66.8477,66.8164,66.8242,400.0
2016-05-13 14:30:00,85.27,85.27,85.17,85.26,1500.0,66.8164,66.8164,66.738,66.8086,1500.0
2016-05-13 14:35:00,85.14,85.14,84.95,84.95,1900.0,66.7145,66.7145,66.5657,66.5657,1900.0
2016-05-13 14:40:00,84.92,85.0,84.92,84.99,900.0,66.5422,66.6048,66.5422,66.597,900.0
2016-05-13 14:45:00,84.99,85.02,84.95,84.99,700.0,66.597,66.6205,66.5657,66.597,700.0
2016-05-13 14:50:00,85.18,85.27,85.18,85.27,300.0,66.7459,66.8164,66.7459,66.8164,300.0
2016-05-13 14:55:00,85.18,85.37,85.18,85.37,200.0,66.7459,66.8948,66.7459,66.8948,200.0
2016-05-13 15:00:00,85.44,85.46,85.44,85.46,200.0,66.9496,66.9653,66.9496,66.9653,200.0
2016-05-13 15:05:00,85.51,85.54,85.43,85.43,400.0,67.0045,67.028,66.9418,66.9418,400.0
2016-05-13 15:10:00,85.4,85.4,85.4,85.4,200.0,66.9183,66.9183,66.9183,66.9183,200.0
2016-05-13 15:15:00,85.48,85.5,85.38,85.45,700.0,66.981,66.9966,66.9026,66.9575,700.0
2016-05-13 15:20:00,85.43,85.43,85.22,85.3,1100.0,66.9418,66.9418,66.7772,66.8399,1100.0
2016-05-13 15:25:00,85.22,85.22,84.98,84.98,1512.0,66.7772,66.7772,66.5892,66.5892,1512.0
2016-05-13 15:30:00,84.97,85.08,84.97,85.06,500.0,66.5813,66.6675,66.5813,66.6519,500.0
2016-05-13 15:35:00,85.04,85.04,84.98,84.99,1000.0,66.6362,66.6362,66.5892,66.597,1000.0
2016-05-13 15:40:00,84.97,85.13,84.96,85.13,1000.0,66.5813,66.7067,66.5735,66.7067,1000.0
2016-05-13 15:45:00,85.15,85.15,85.1,85.14,1200.0,66.7224,66.7224,66.6832,66.7145,1200.0
2016-05-13 15:50:00,85.21,85.39,85.2,85.36,3082.0,66.7694,66.9104,66.7616,66.8869,3082.0
2016-05-13 15:55:00,85.35,85.47,85.29,85.47,5352.0,66.8791,66.9731,66.8321,66.9731,5352.0
2016-05-16 09:30:00,86.93,87.35,86.93,87.32,700.0,68.1172,68.4463,68.1172,68.4228,700.0
2016-05-16 09:35:00,87.4,87.62,87.37,87.6,500.0,68.4854,68.6578,68.4619,68.6422,500.0
2016-05-16 09:40:00,87.21,87.6,87.21,87.6,700.0,68.3366,68.6422,68.3366,68.6422,700.0
2016-05-16 09:45:00,87.52,87.88,87.52,87.68,2900.0,68.5795,68.8616,68.5795,68.7048,2900.0
2016-05-16 09:50:00,87.74,87.74,87.32,87.32,300.0,68.7519,68.7519,68.4228,68.4228,300.0
2016-05-16 09:55:00,87.42,87.54,87.4,87.44,1600.0,68.5011,68.5951,68.4854,68.5168,1600.0
2016-05-16 10:00:00,87.45,87.45,87.1,87.14,1200.0,68.5246,68.5246,68.2504,68.2817,1200.0
2016-05-16 10:05:00,87.15,87.15,87.08,87.08,1500.0,68.2895,68.2895,68.2347,68.2347,1500.0
2016-05-16 10:10:00,87.21,87.32,87.17,87.28,900.0,68.3366,68.4228,68.3052,68.3914,900.0
2016-05-16 10:15:00,87.31,87.31,86.99,86.99,600.0,68.4149,68.4149,68.1642,68.1642,600.0
2016-05-16 10:20:00,87.05,87.25,87.05,87.25,300.0,68.2112,68.3679,68.2112,68.3679,300.0
2016-05-16 10:25:00,87.45,87.45,87.34,87.41,610.0,68.5246,68.5246,68.4384,68.4933,610.0
2016-05-16 10:30:00,87.36,87.42,87.31,87.35,800.0,68.4541,68.5011,68.4149,68.4463,800.0
2016-05-16 10:35:00,87.36,87.7,87.32,87.7,1000.0,68.4541,68.7205,68.4228,68.7205,1000.0
2016-05-16 10:40:00,87.44,87.44,87.35,87.36,500.0,68.5168,68.5168,68.4463,68.4541,500.0
2016-05-16 10:45:00,87.13,87.18,87.13,87.13,900.0,68.2739,68.3131,68.2739,68.2739,900.0
2016-05-16 10:50:00,87.36,87.55,87.25,87.47,800.0,68.4541,68.603,68.3679,68.5403,800.0
2016-05-16 10:55:00,87.51,87.69,87.51,87.69,1200.0,68.5716,68.7127,68.5716,68.7127,1200.0
2016-05-16 11:00:00,87.79,87.99,87.78,87.91,1500.0,68.791,68.9478,68.7832,68.8851,1500.0
2016-05-16 11:05:00,87.94,87.97,87.81,87.81,800.0,68.9086,68.9321,68.8067,68.8067,800.0
2016-05-16 11:10:00,87.82,87.9,87.66,87.66,1200.0,68.8146,68.8772,68.6892,68.6892,1200.0
2016-05-16 11:15:00,87.69,87.74,87.53,87.58,800.0,68.7127,68.7519,68.5873,68.6265,800.0
2016-05-16 11:20:00,87.41,87.41,87.26,87.26,400.0,68.4933,68.4933,68.3757,68.3757,400.0
2016-05-16 11:25:00,87.4,87.54,87.4,87.54,400.0,68.4854,68.5951,68.4854,68.5951,400.0
2016-05-16 11:30:00,87.5,87.51,87.37,87.45,700.0,68.5638,68.5716,68.4619,68.5246,700.0
2016-05-16 11:35:00,87.39,87.39,87.32,87.32,700.0,68.4776,68.4776,68.4228,68.4228,700.0
2016-05-16 11:40:00,87.48,87.49,87.48,87.49,200.0,68.5481,68.556,68.5481,68.556,200.0
2016-05-16 11:45:00,87.52,87.59,87.51,87.59,800.0,68.5795,68.6343,68.5716,68.6343,800.0
2016-05-16 11:50:00,87.58,87.7,87.57,87.7,300.0,68.6265,68.7205,68.6187,68.7205,300.0
2016-05-16 11:55:00,87.57,87.66,87.57,87.61,900.0,68.6187,68.6892,68.6187,68.65,900.0
2016-05-16 12:00:00,87.6,87.6,87.52,87.56,600.0,68.6422,68.6422,68.5795,68.6108,600.0
2016-05-16 12:05:00,87.42,87.5,87.42,87.5,600.0,68.5011,68.5638,68.5011,68.5638,600.0
2016-05-16 12:10:00,87.45,87.45,87.45,87.45,100.0,68.5246,68.5246,68.5246,68.5246,100.0
2016-05-16 12:15:00,87.37,87.37,87.37,87.37,100.0,68.4619,68.4619,68.4619,68.4619,100.0
2016-05-16 12:20:00,87.33,87.33,87.24,87.26,300.0,68.4306,68.4306,68.3601,68.3757,300.0
2016-05-16 12:25:00,87.18,87.18,87.17,87.17,200.0,68.3131,68.3131,68.3052,68.3052,200.0
2016-05-16 12:30:00,87.08,87.16,87.05,87.16,400.0,68.2347,68.2974,68.2112,68.2974,400.0
2016-05-16 12:35:00,87.16,87.16,87.16,87.16,0.0,68.2974,68.2974,68.2974,68.2974,0.0
2016-05-16 12:40:00,86.88,86.88,86.88,86.88,100.0,68.078,68.078,68.078,68.078,100.0
2016-05-16 12:45:00,86.98,87.07,86.98,87.07,300.0,68.1563,68.2269,68.1563,68.2269,300.0
2016-05-16 12:50:00,87.04,87.04,87.04,87.04,100.0,68.2034,68.2034,68.2034,68.2034,100.0
2016-05-16 12:55:00,86.99,86.99,86.95,86.95,200.0,68.1642,68.1642,68.1328,68.1328,200.0
2016-05-16 13:00:00,86.9,86.9,86.9,86.9,100.0,68.0937,68.0937,68.0937,68.0937,100.0
2016-05-16 13:05:00,86.73,86.89,86.73,86.82,1500.0,67.9604,68.0858,67.9604,68.031,1500.0
2016-05-16 13:10:00,87.08,87.25,87.08,87.25,300.0,68.2347,68.3679,68.2347,68.3679,300.0
2016-05-16 13:15:00,87.27,87.3,87.21,87.24,700.0,68.3836,68.4071,68.3366,68.3601,700.0
2016-05-16 13:20:00,87.26,87.26,87.16,87.19,500.0,68.3757,68.3757,68.2974,68.3209,500.0
2016-05-16 13:25:00,87.32,87.35,87.21,87.35,300.0,68.4228,68.4463,68.3366,68.4463,300.0
2016-05-16 13:30:00,87.35,87.35,87.35,87.35,0.0,68.4463,68.4463,68.4463,68.4463,0.0
2016-05-16 13:35:00,87.2,87.2,87.14,87.2,400.0,68.3287,68.3287,68.2817,68.3287,400.0
2016-05-16 13:40:00,87.09,87.11,86.93,86.93,500.0,68.2425,68.2582,68.1172,68.1172,500.0
2016-05-16 13:45:00,86.86,86.95,86.86,86.9,400.0,68.0623,68.1328,68.0623,68.0937,400.0
2016-05-16 13:50:00,86.9,86.9,86.9,86.9,0.0,68.0937,68.0937,68.0937,68.0937,0.0
2016-05-16 13:55:00,86.91,86.91,86.84,86.88,500.0,68.1015,68.1015,68.0466,68.078,500.0
2016-05-16 14:00:00,86.87,87.04,86.87,87.04,800.0,68.0701,68.2034,68.0701,68.2034,800.0
2016-05-16 14:05:00,87.04,87.09,87.04,87.09,600.0,68.2034,68.2425,68.2034,68.2425,600.0
2016-05-16 14:10:00,87.11,87.23,87.11,87.22,700.0,68.2582,68.3522,68.2582,68.3444,700.0
2016-05-16 14:15:00,87.26,87.26,87.18,87.22,400.0,68.3757,68.3757,68.3131,68.3444,400.0
2016-05-16 14:20:00,87.17,87.22,87.17,87.22,400.0,68.3052,68.3444,68.3052,68.3444,400.0
2016-05-16 14:25:00,87.07,87.28,87.07,87.28,300.0,68.2269,68.3914,68.2269,68.3914,300.0
2016-05-16 14:30:00,87.05,87.05,86.91,86.91,400.0,68.2112,68.2112,68.1015,68.1015,400.0
2016-05-16 14:35:00,86.82,86.82,86.76,86.76,500.0,68.031,68.031,67.9839,67.9839,500.0
2016-05-16 14:40:00,86.79,86.79,86.72,86.78,500.0,68.0075,68.0075,67.9526,67.9996,500.0
2016-05-16 14:45:00,86.7,86.71,86.7,86.7,300.0,67.9369,67.9448,67.9369,67.9369,300.0
2016-05-16 14:50:00,86.6,86.66,86.6,86.66,500.0,67.8586,67.9056,67.8586,67.9056,500.0
2016-05-16 14:55:00,86.61,86.7,86.61,86.7,1000.0,67.8664,67.9369,67.8664,67.9369,1000.0
2016-05-16 15:00:00,86.71,86.88,86.71,86.82,1200.0,67.9448,68.078,67.9448,68.031,1200.0
2016-05-16 15:05:00,86.86,86.86,86.69,86.7,800.0,68.0623,68.0623,67.9291,67.9369,800.0
2016-05-16 15:10:00,86.56,86.56,86.39,86.46,1378.0,67.8272,67.8272,67.694,67.7489,1378.0
2016-05-16 15:15:00,86.45,86.51,86.44,86.51,1300.0,67.741,67.7881,67.7332,67.7881,1300.0
2016-05-16 15:20:00,86.48,86.64,86.48,86.64,1900.0,67.7645,67.8899,67.7645,67.8899,1900.0
2016-05-16 15:25:00,86.64,86.64,86.51,86.51,600.0,67.8899,67.8899,67.7881,67.7881,600.0
2016-05-16 15:30:00,86.52,86.53,86.43,86.46,1300.0,67.7959,67.8037,67.7254,67.7489,1300.0
2016-05-16 15:35:00,86.44,86.5,86.42,86.5,900.0,67.7332,67.7802,67.7175,67.7802,900.0
2016-05-16 15:40:00,86.58,86.6,86.54,86.6,1600.0,67.8429,67.8586,67.8116,67.8586,1600.0
2016-05-16 15:45:00,86.58,86.58,86.45,86.45,1300.0,67.8429,67.8429,67.741,67.741,1300.0
2016-05-16 15:50:00,86.5,86.68,86.5,86.6,2100.0,67.7802,67.9213,67.7802,67.8586,2100.0
2016-05-16 15:55:00,86.58,86.65,86.49,86.56,3475.0,67.8429,67.8978,67.7724,67.8272,3475.0
2016-05-17 09:35:00,86.72,86.72,86.43,86.54,1400.0,67.9526,67.9526,67.7254,67.8116,1400.0
2016-05-17 09:40:00,86.4,86.45,86.21,86.21,650.0,67.7019,67.741,67.553,67.553,650.0
2016-05-17 09:45:00,86.22,86.58,86.22,86.54,2854.0,67.5608,67.8429,67.5608,67.8116,2854.0
2016-05-17 09:50:00,86.59,86.59,86.34,86.34,1200.0,67.8507,67.8507,67.6548,67.6548,1200.0
2016-05-17 09:55:00,86.41,86.43,86.37,86.4,900.0,67.7097,67.7254,67.6784,67.7019,900.0
2016-05-17 10:00:00,86.31,86.31,86.15,86.15,1300.0,67.6313,67.6313,67.506,67.506,1300.0
2016-05-17 10:05:00,86.19,86.19,86.02,86.02,500.0,67.5373,67.5373,67.4041,67.4041,500.0
2016-05-17 10:10:00,86.06,86.08,85.92,86.05,1600.0,67.4354,67.4511,67.3257,67.4276,1600.0
2016-05-17 10:15:00,85.99,86.11,85.91,86.11,1300.0,67.3806,67.4746,67.3179,67.4746,1300.0
2016-05-17 10:20:00,86.04,86.16,86.04,86.09,2900.0,67.4198,67.5138,67.4198,67.4589,2900.0
2016-05-17 10:25:00,86.05,86.05,85.95,85.95,1150.0,67.4276,67.4276,67.3492,67.3492,1150.0
2016-05-17 10:30:00,85.83,85.83,85.73,85.76,500.0,67.2552,67.2552,67.1769,67.2004,500.0
2016-05-17 10:35:00,85.84,86.19,85.77,86.19,600.0,67.2631,67.5373,67.2082,67.5373,600.0
2016-05-17 10:40:00,86.21,86.3,86.2,86.3,500.0,67.553,67.6235,67.5451,67.6235,500.0
2016-05-17 10:45:00,86.39,86.39,86.39,86.39,100.0,67.694,67.694,67.694,67.694,100.0
2016-05-17 10:50:00,86.38,86.52,86.31,86.52,500.0,67.6862,67.7959,67.6313,67.7959,500.0
2016-05-17 10:55:00,86.49,86.64,86.49,86.64,800.0,67.7724,67.8899,67.7724,67.8899,800.0
2016-05-17 11:00:00,86.58,86.7,86.58,86.68,300.0,67.8429,67.9369,67.8429,67.9213,300.0
2016-05-17 11:05:00,86.84,86.84,86.71,86.78,1600.0,68.0466,68.0466,67.9448,67.9996,1600.0
2016-05-17 11:10:00,86.88,86.93,86.7,86.7,1400.0,68.078,68.1172,67.9369,67.9369,1400.0
2016-05-17 11:15:00,86.66,86.77,86.66,86.77,500.0,67.9056,67.9918,67.9056,67.9918,500.0
2016-05-17 11:20:00,86.84,86.84,86.77,86.77,300.0,68.0466,68.0466,67.9918,67.9918,300.0
2016-05-17 11:25:00,86.76,86.79,86.76,86.79,200.0,67.9839,68.0075,67.9839,68.0075,200.0
2016-05-17 11:30:00,87.0,87.18,87.0,87.18,400.0,68.172,68.3131,68.172,68.3131,400.0
2016-05-17 11:35:00,87.23,87.23,87.19,87.19,205.0,68.3522,68.3522,68.3209,68.3209,205.0
2016-05-17 11:40:00,87.15,87.22,87.1,87.22,600.0,68.2895,68.3444,68.2504,68.3444,600.0
2016-05-17 11:45:00,87.27,87.27,87.27,87.27,100.0,68.3836,68.3836,68.3836,68.3836,100.0
2016-05-17 11:50:00,87.24,87.24,87.21,87.21,1121.0,68.3601,68.3601,68.3366,68.3366,1121.0
2016-05-17 11:55:00,87.16,87.57,87.16,87.57,1000.0,68.2974,68.6187,68.2974,68.6187,1000.0
2016-05-17 12:00:00,87.43,87.43,87.43,87.43,100.0,68.509,68.509,68.509,68.509,100.0
2016-05-17 12:05:00,87.6,87.6,87.6,87.6,100.0,68.6422,68.6422,68.6422,68.6422,100.0
2016-05-17 12:10:00,87.69,87.75,87.67,87.67,600.0,68.7127,68.7597,68.697,68.697,600.0
2016-05-17 12:15:00,87.67,87.67,87.67,87.67,0.0,68.697,68.697,68.697,68.697,0.0
2016-05-17 12:20:00,87.57,87.57,87.57,87.57,500.0,68.6187,68.6187,68.6187,68.6187,500.0
2016-05-17 12:25:00,87.55,87.55,87.31,87.47,3818.0,68.603,68.603,68.4149,68.5403,3818.0
2016-05-17 12:30:00,87.41,87.41,87.2,87.2,600.0,68.4933,68.4933,68.3287,68.3287,600.0
2016-05-17 12:35:00,87.15,87.16,87.15,87.16,300.0,68.2895,68.2974,68.2895,68.2974,300.0
2016-05-17 12:40:00,87.16,87.16,87.16,87.16,0.0,68.2974,68.2974,68.2974,68.2974,0.0
2016-05-17 12:45:00,87.04,87.22,87.04,87.22,400.0,68.2034,68.3444,68.2034,68.3444,400.0
2016-05-17 12:50:00,87.28,87.31,87.19,87.31,400.0,68.3914,68.4149,68.3209,68.4149,400.0
2016-05-17 12:55:00,87.05,87.19,87.05,87.19,400.0,68.2112,68.3209,68.2112,68.3209,400.0
2016-05-17 13:00:00,87.19,87.19,87.19,87.19,0.0,68.3209,68.3209,68.3209,68.3209,0.0
2016-05-17 13:05:00,87.27,87.33,87.27,87.33,200.0,68.3836,68.4306,68.3836,68.4306,200.0
2016-05-17 13:10:00,87.36,87.37,87.32,87.32,300.0,68.4541,68.4619,68.4228,68.4228,300.0
2016-05-17 13:15:00,87.05,87.09,86.95,87.05,800.0,68.2112,68.2425,68.1328,68.2112,800.0
2016-05-17 13:20:00,87.18,87.21,87.18,87.21,200.0,68.3131,68.3366,68.3131,68.3366,200.0
2016-05-17 13:25:00,87.23,87.26,87.23,87.26,200.0,68.3522,68.3757,68.3522,68.3757,200.0
2016-05-17 13:30:00,87.26,87.26,87.26,87.26,0.0,68.3757,68.3757,68.3757,68.3757,0.0
2016-05-17 13:35:00,87.26,87.26,87.26,87.26,0.0,68.3757,68.3757,68.3757,68.3757,0.0
2016-05-17 13:40:00,87.07,87.07,87.04,87.06,300.0,68.2269,68.2269,68.2034,68.219,300.0
2016-05-17 13:45:00,87.13,87.13,87.12,87.12,200.0,68.2739,68.2739,68.266,68.266,200.0
2016-05-17 13:50:00,87.13,87.13,87.02,87.02,3331.0,68.2739,68.2739,68.1877,68.1877,3331.0
2016-05-17 13:55:00,87.03,87.03,86.81,86.81,750.0,68.1955,68.1955,68.0231,68.0231,750.0
2016-05-17 14:00:00,86.77,86.79,86.75,86.77,400.0,67.9918,68.0075,67.9761,67.9918,400.0
2016-05-17 14:05:00,86.97,86.99,86.93,86.93,300.0,68.1485,68.1642,68.1172,68.1172,300.0
2016-05-17 14:10:00,86.89,86.89,86.72,86.79,500.0,68.0858,68.0858,67.9526,68.0075,500.0
2016-05-17 14:15:00,86.74,86.74,86.68,86.68,200.0,67.9683,67.9683,67.9213,67.9213,200.0
2016-05-17 14:20:00,86.71,86.71,86.64,86.64,300.0,67.9448,67.9448,67.8899,67.8899,300.0
2016-05-17 14:25:00,86.62,86.63,86.44,86.51,700.0,67.8742,67.8821,67.7332,67.7881,700.0
2016-05-17 14:30:00,86.59,86.62,86.57,86.57,400.0,67.8507,67.8742,67.8351,67.8351,400.0
2016-05-17 14:35:00,86.91,86.91,86.91,86.91,200.0,68.1015,68.1015,68.1015,68.1015,200.0
2016-05-17 14:40:00,86.92,87.1,86.91,86.99,3752.0,68.1093,68.2504,68.1015,68.1642,3752.0
2016-05-17 14:45:00,87.14,87.14,87.04,87.04,600.0,68.2817,68.2817,68.2034,68.2034,600.0
2016-05-17 14:50:00,87.05,87.19,87.05,87.19,400.0,68.2112,68.3209,68.2112,68.3209,400.0
2016-05-17 14:55:00,87.15,87.16,87.1,87.1,300.0,68.2895,68.2974,68.2504,68.2504,300.0
2016-05-17 15:00:00,87.1,87.13,87.09,87.13,800.0,68.2504,68.2739,68.2425,68.2739,800.0
2016-05-17 15:05:00,87.09,87.25,87.09,87.25,500.0,68.2425,68.3679,68.2425,68.3679,500.0
2016-05-17 15:10:00,87.17,87.18,87.17,87.18,200.0,68.3052,68.3131,68.3052,68.3131,200.0
2016-05-17 15:15:00,87.1,87.1,86.93,86.93,1166.0,68.2504,68.2504,68.1172,68.1172,1166.0
2016-05-17 15:20:00,86.91,86.91,86.77,86.77,500.0,68.1015,68.1015,67.9918,67.9918,500.0
2016-05-17 15:25:00,86.72,86.84,86.72,86.84,700.0,67.9526,68.0466,67.9526,68.0466,700.0
2016-05-17 15:30:00,86.84,86.84,86.76,86.77,500.0,68.0466,68.0466,67.9839,67.9918,500.0
2016-05-17 15:35:00,86.92,86.92,86.83,86.89,2109.0,68.1093,68.1093,68.0388,68.0858,2109.0
2016-05-17 15:40:00,86.81,86.85,86.74,86.75,500.0,68.0231,68.0545,67.9683,67.9761,500.0
2016-05-17 15:45:00,86.83,86.86,86.75,86.86,1024.0,68.0388,68.0623,67.9761,68.0623,1024.0
2016-05-17 15:50:00,86.82,86.93,86.77,86.93,1590.0,68.031,68.1172,67.9918,68.1172,1590.0
2016-05-17 15:55:00,86.97,86.99,86.94,86.94,1300.0,68.1485,68.1642,68.125,68.125,1300.0
2016-05-18 09:50:00,86.94,86.94,86.61,86.61,500.0,68.125,68.125,67.8664,67.8664,500.0
2016-05-18 09:55:00,86.45,86.51,86.45,86.51,200.0,67.741,67.7881,67.741,67.7881,200.0
2016-05-18 10:00:00,86.48,86.48,86.17,86.17,200.0,67.7645,67.7645,67.5216,67.5216,200.0
2016-05-18 10:05:00,86.24,86.24,86.24,86.24,100.0,67.5765,67.5765,67.5765,67.5765,100.0
2016-05-18 10:10:00,86.33,86.33,86.33,86.33,100.0,67.647,67.647,67.647,67.647,100.0
2016-05-18 10:15:00,86.44,86.44,86.29,86.29,600.0,67.7332,67.7332,67.6157,67.6157,600.0
2016-05-18 10:20:00,86.2,86.34,86.2,86.34,400.0,67.5451,67.6548,67.5451,67.6548,400.0
2016-05-18 10:25:00,86.34,86.34,86.34,86.34,0.0,67.6548,67.6548,67.6548,67.6548,0.0
2016-05-18 10:30:00,86.37,86.37,85.93,86.0,1962.0,67.6784,67.6784,67.3336,67.3884,1962.0
2016-05-18 10:35:00,86.33,86.33,86.04,86.17,991.0,67.647,67.647,67.4198,67.5216,991.0
2016-05-18 10:40:00,86.08,86.08,86.08,86.08,100.0,67.4511,67.4511,67.4511,67.4511,100.0
2016-05-18 10:45:00,86.45,86.45,86.19,86.37,1100.0,67.741,67.741,67.5373,67.6784,1100.0
2016-05-18 10:50:00,86.2,86.36,86.2,86.31,900.0,67.5451,67.6705,67.5451,67.6313,900.0
2016-05-18 10:55:00,86.15,86.15,86.1,86.1,400.0,67.506,67.506,67.4668,67.4668,400.0
2016-05-18 11:00:00,86.1,86.1,86.1,86.1,0.0,67.4668,67.4668,67.4668,67.4668,0.0
2016-05-18 11:05:00,86.26,86.26,86.2,86.21,300.0,67.5922,67.5922,67.5451,67.553,300.0
2016-05-18 11:10:00,86.21,86.28,86.2,86.2,700.0,67.553,67.6078,67.5451,67.5451,700.0
2016-05-18 11:15:00,86.1,86.16,86.09,86.15,400.0,67.4668,67.5138,67.4589,67.506,400.0
2016-05-18 11:20:00,86.09,86.11,86.09,86.11,200.0,67.4589,67.4746,67.4589,67.4746,200.0
2016-05-18 11:25:00,86.53,86.53,86.53,86.53,100.0,67.8037,67.8037,67.8037,67.8037,100.0
2016-05-18 11:30:00,86.45,86.6,86.44,86.48,600.0,67.741,67.8586,67.7332,67.7645,600.0
2016-05-18 11:35:00,86.58,86.81,86.58,86.77,900.0,67.8429,68.0231,67.8429,67.9918,900.0
2016-05-18 11:40:00,86.77,86.77,86.77,86.77,0.0,67.9918,67.9918,67.9918,67.9918,0.0
2016-05-18 11:45:00,86.91,86.92,86.86,86.89,1100.0,68.1015,68.1093,68.0623,68.0858,1100.0
2016-05-18 11:50:00,86.9,87.05,86.9,86.91,669.0,68.0937,68.2112,68.0937,68.1015,669.0
2016-05-18 11:55:00,86.91,87.32,86.86,87.32,2400.0,68.1015,68.4228,68.0623,68.4228,2400.0
2016-05-18 12:00:00,87.31,87.31,87.31,87.31,100.0,68.4149,68.4149,68.4149,68.4149,100.0
2016-05-18 12:05:00,87.3,87.3,87.13,87.13,1000.0,68.4071,68.4071,68.2739,68.2739,1000.0
2016-05-18 12:10:00,87.12,87.15,87.09,87.15,300.0,68.266,68.2895,68.2425,68.2895,300.0
2016-05-18 12:15:00,87.16,87.16,87.09,87.16,600.0,68.2974,68.2974,68.2425,68.2974,600.0
2016-05-18 12:20:00,87.08,87.09,87.02,87.02,500.0,68.2347,68.2425,68.1877,68.1877,500.0
2016-05-18 12:25:00,87.09,87.09,87.09,87.09,100.0,68.2425,68.2425,68.2425,68.2425,100.0
2016-05-18 12:30:00,86.91,86.91,86.91,86.91,100.0,68.1015,68.1015,68.1015,68.1015,100.0
2016-05-18 12:35:00,86.84,86.84,86.84,86.84,100.0,68.0466,68.0466,68.0466,68.0466,100.0
2016-05-18 12:40:00,86.61,86.61,86.61,86.61,100.0,67.8664,67.8664,67.8664,67.8664,100.0
2016-05-18 12:45:00,86.66,86.66,86.64,86.64,200.0,67.9056,67.9056,67.8899,67.8899,200.0
2016-05-18 12:50:00,86.64,86.64,86.64,86.64,0.0,67.8899,67.8899,67.8899,67.8899,0.0
2016-05-18 12:55:00,86.71,86.71,86.69,86.69,300.0,67.9448,67.9448,67.9291,67.9291,300.0
2016-05-18 13:00:00,86.69,86.69,86.69,86.69,0.0,67.9291,67.9291,67.9291,67.9291,0.0
2016-05-18 13:05:00,86.75,86.75,86.75,86.75,100.0,67.9761,67.9761,67.9761,67.9761,100.0
2016-05-18 13:10:00,86.75,86.75,86.75,86.75,0.0,67.9761,67.9761,67.9761,67.9761,0.0
2016-05-18 13:15:00,86.75,86.75,86.75,86.75,0.0,67.9761,67.9761,67.9761,67.9761,0.0
2016-05-18 13:20:00,87.04,87.04,87.02,87.02,300.0,68.2034,68.2034,68.1877,68.1877,300.0
2016-05-18 13:25:00,87.19,87.19,87.19,87.19,100.0,68.3209,68.3209,68.3209,68.3209,100.0
2016-05-18 13:30:00,87.45,87.45,87.44,87.44,900.0,68.5246,68.5246,68.5168,68.5168,900.0
2016-05-18 13:35:00,87.44,87.44,87.44,87.44,0.0,68.5168,68.5168,68.5168,68.5168,0.0
2016-05-18 13:40:00,87.43,87.43,87.43,87.43,199.0,68.509,68.509,68.509,68.509,199.0
2016-05-18 13:45:00,87.43,87.43,87.43,87.43,0.0,68.509,68.509,68.509,68.509,0.0
2016-05-18 13:50:00,87.52,87.52,87.52,87.52,100.0,68.5795,68.5795,68.5795,68.5795,100.0
2016-05-18 13:55:00,87.46,87.46,87.46,87.46,100.0,68.5325,68.5325,68.5325,68.5325,100.0
2016-05-18 14:00:00,87.37,87.37,86.85,86.85,1200.0,68.4619,68.4619,68.0545,68.0545,1200.0
2016-05-18 14:05:00,86.73,86.77,86.52,86.61,700.0,67.9604,67.9918,67.7959,67.8664,700.0
2016-05-18 14:10:00,86.72,86.72,86.71,86.71,500.0,67.9526,67.9526,67.9448,67.9448,500.0
2016-05-18 14:15:00,86.59,86.59,86.58,86.58,400.0,67.8507,67.8507,67.8429,67.8429,400.0
2016-05-18 14:20:00,86.59,86.59,86.59,86.59,100.0,67.8507,67.8507,67.8507,67.8507,100.0
2016-05-18 14:25:00,86.57,86.57,86.41,86.41,300.0,67.8351,67.8351,67.7097,67.7097,300.0
2016-05-18 14:30:00,86.31,86.33,86.29,86.33,400.0,67.6313,67.647,67.6157,67.647,400.0
2016-05-18 14:35:00,86.63,86.63,86.63,86.63,100.0,67.8821,67.8821,67.8821,67.8821,100.0
2016-05-18 14:40:00,86.72,86.81,86.72,86.81,300.0,67.9526,68.0231,67.9526,68.0231,300.0
2016-05-18 14:45:00,86.72,86.72,86.72,86.72,100.0,67.9526,67.9526,67.9526,67.9526,100.0
2016-05-18 14:50:00,86.72,86.72,86.72,86.72,0.0,67.9526,67.9526,67.9526,67.9526,0.0
2016-05-18 14:55:00,86.78,86.78,86.78,86.78,100.0,67.9996,67.9996,67.9996,67.9996,100.0
2016-05-18 15:00:00,86.77,86.77,86.7,86.7,200.0,67.9918,67.9918,67.9369,67.9369,200.0
2016-05-18 15:05:00,86.59,86.59,86.43,86.43,1000.0,67.8507,67.8507,67.7254,67.7254,1000.0
2016-05-18 15:10:00,86.28,86.28,86.25,86.25,200.0,67.6078,67.6078,67.5843,67.5843,200.0
2016-05-18 15:15:00,86.22,86.26,86.22,86.25,800.0,67.5608,67.5922,67.5608,67.5843,800.0
2016-05-18 15:20:00,86.2,86.2,86.11,86.12,600.0,67.5451,67.5451,67.4746,67.4825,600.0
2016-05-18 15:25:00,86.19,86.2,86.17,86.17,300.0,67.5373,67.5451,67.5216,67.5216,300.0
2016-05-18 15:30:00,86.24,86.39,86.24,86.33,1100.0,67.5765,67.694,67.5765,67.647,1100.0
2016-05-18 15:35:00,86.35,86.35,86.29,86.31,600.0,67.6627,67.6627,67.6157,67.6313,600.0
2016-05-18 15:40:00,86.25,86.34,86.25,86.34,700.0,67.5843,67.6548,67.5843,67.6548,700.0
2016-05-18 15:45:00,86.48,86.66,86.48,86.66,500.0,67.7645,67.9056,67.7645,67.9056,500.0
2016-05-18 15:50:00,86.68,86.73,86.53,86.64,1591.0,67.9213,67.9604,67.8037,67.8899,1591.0
2016-05-18 15:55:00,86.54,86.99,86.54,86.94,2811.0,67.8116,68.1642,67.8116,68.125,2811.0
2016-05-19 09:35:00,85.38,85.38,85.1,85.1,535.0,66.9026,66.9026,66.6832,66.6832,535.0
2016-05-19 09:40:00,85.36,85.36,84.3,84.54,9653.0,66.8869,66.8869,66.0563,66.2444,9653.0
2016-05-19 09:45:00,84.49,84.49,84.25,84.25,739.0,66.2052,66.2052,66.0171,66.0171,739.0
2016-05-19 09:50:00,84.25,84.25,84.25,84.25,0.0,66.0171,66.0171,66.0171,66.0171,0.0
2016-05-19 09:55:00,84.04,84.19,83.99,84.19,900.0,65.8526,65.9701,65.8134,65.9701,900.0
2016-05-19 10:00:00,84.27,84.27,84.17,84.22,700.0,66.0328,66.0328,65.9545,65.9936,700.0
2016-05-19 10:05:00,84.13,84.27,84.0,84.1,2400.0,65.9231,66.0328,65.8213,65.8996,2400.0
2016-05-19 10:10:00,83.98,83.98,83.98,83.98,100.0,65.8056,65.8056,65.8056,65.8056,100.0
2016-05-19 10:15:00,84.4,84.4,84.39,84.39,772.0,66.1347,66.1347,66.1269,66.1269,772.0
2016-05-19 10:20:00,84.34,84.43,84.32,84.43,995.0,66.0877,66.1582,66.072,66.1582,995.0
2016-05-19 10:25:00,84.74,84.74,84.74,84.74,100.0,66.4011,66.4011,66.4011,66.4011,100.0
2016-05-19 10:30:00,85.0,85.44,85.0,85.44,2100.0,66.6048,66.9496,66.6048,66.9496,2100.0
2016-05-19 10:35:00,85.44,85.5,85.31,85.5,1400.0,66.9496,66.9966,66.8477,66.9966,1400.0
2016-05-19 10:40:00,85.48,85.48,85.48,85.48,100.0,66.981,66.981,66.981,66.981,100.0
2016-05-19 10:45:00,85.58,85.58,85.55,85.55,200.0,67.0593,67.0593,67.0358,67.0358,200.0
2016-05-19 10:50:00,85.51,85.53,85.43,85.48,400.0,67.0045,67.0201,66.9418,66.981,400.0
2016-05-19 10:55:00,85.33,85.36,85.25,85.36,800.0,66.8634,66.8869,66.8007,66.8869,800.0
2016-05-19 11:00:00,85.3,85.58,85.3,85.58,600.0,66.8399,67.0593,66.8399,67.0593,600.0
2016-05-19 11:05:00,85.41,85.46,85.41,85.46,400.0,66.9261,66.9653,66.9261,66.9653,400.0
2016-05-19 11:10:00,85.41,85.43,85.32,85.35,1100.0,66.9261,66.9418,66.8556,66.8791,1100.0
2016-05-19 11:15:00,85.37,85.52,85.37,85.46,600.0,66.8948,67.0123,66.8948,66.9653,600.0
2016-05-19 11:20:00,85.56,85.68,85.56,85.68,200.0,67.0436,67.1377,67.0436,67.1377,200.0
2016-05-19 11:25:00,85.67,85.69,85.61,85.67,600.0,67.1298,67.1455,67.0828,67.1298,600.0
2016-05-19 11:30:00,85.67,85.67,85.67,85.67,0.0,67.1298,67.1298,67.1298,67.1298,0.0
2016-05-19 11:35:00,85.49,85.51,85.47,85.47,600.0,66.9888,67.0045,66.9731,66.9731,600.0
2016-05-19 11:40:00,85.51,85.62,85.51,85.58,500.0,67.0045,67.0907,67.0045,67.0593,500.0
2016-05-19 11:45:00,85.58,85.58,85.58,85.58,0.0,67.0593,67.0593,67.0593,67.0593,0.0
2016-05-19 11:50:00,85.76,85.8,85.76,85.8,300.0,67.2004,67.2317,67.2004,67.2317,300.0
2016-05-19 11:55:00,85.8,85.8,85.8,85.8,0.0,67.2317,67.2317,67.2317,67.2317,0.0
2016-05-19 12:00:00,85.8,85.8,85.8,85.8,0.0,67.2317,67.2317,67.2317,67.2317,0.0
2016-05-19 12:05:00,86.19,86.28,86.19,86.28,600.0,67.5373,67.6078,67.5373,67.6078,600.0
2016-05-19 12:10:00,86.36,86.39,86.36,86.39,300.0,67.6705,67.694,67.6705,67.694,300.0
2016-05-19 12:15:00,86.5,86.55,86.5,86.5,500.0,67.7802,67.8194,67.7802,67.7802,500.0
2016-05-19 12:20:00,86.62,86.62,86.62,86.62,200.0,67.8742,67.8742,67.8742,67.8742,200.0
2016-05-19 12:25:00,86.66,86.66,86.45,86.45,400.0,67.9056,67.9056,67.741,67.741,400.0
2016-05-19 12:30:00,86.32,86.32,86.27,86.27,200.0,67.6392,67.6392,67.6,67.6,200.0
2016-05-19 12:35:00,86.27,86.32,86.26,86.32,500.0,67.6,67.6392,67.5922,67.6392,500.0
2016-05-19 12:40:00,86.39,86.41,86.39,86.4,300.0,67.694,67.7097,67.694,67.7019,300.0
2016-05-19 12:45:00,86.56,86.61,86.5,86.52,1200.0,67.8272,67.8664,67.7802,67.7959,1200.0
2016-05-19 12:50:00,86.55,86.57,86.51,86.56,1100.0,67.8194,67.8351,67.7881,67.8272,1100.0
2016-05-19 12:55:00,86.55,86.55,86.3,86.3,900.0,67.8194,67.8194,67.6235,67.6235,900.0
2016-05-19 13:00:00,86.26,86.26,86.17,86.17,1100.0,67.5922,67.5922,67.5216,67.5216,1100.0
2016-05-19 13:05:00,86.3,86.43,86.3,86.32,1000.0,67.6235,67.7254,67.6235,67.6392,1000.0
2016-05-19 13:10:00,86.45,86.75,86.45,86.71,600.0,67.741,67.9761,67.741,67.9448,600.0
2016-05-19 13:15:00,86.77,86.77,86.73,86.73,400.0,67.9918,67.9918,67.9604,67.9604,400.0
2016-05-19 13:20:00,86.73,86.73,86.66,86.68,800.0,67.9604,67.9604,67.9056,67.9213,800.0
2016-05-19 13:25:00,86.61,86.61,86.61,86.61,100.0,67.8664,67.8664,67.8664,67.8664,100.0
2016-05-19 13:30:00,86.67,86.67,86.67,86.67,200.0,67.9134,67.9134,67.9134,67.9134,200.0
2016-05-19 13:35:00,86.7,86.77,86.69,86.77,700.0,67.9369,67.9918,67.9291,67.9918,700.0
2016-05-19 13:40:00,86.8,86.88,86.76,86.76,600.0,68.0153,68.078,67.9839,67.9839,600.0
2016-05-19 13:45:00,86.75,86.75,86.66,86.66,300.0,67.9761,67.9761,67.9056,67.9056,300.0
2016-05-19 13:50:00,86.66,86.66,86.66,86.66,0.0,67.9056,67.9056,67.9056,67.9056,0.0
2016-05-19 13:55:00,86.75,86.75,86.69,86.69,400.0,67.9761,67.9761,67.9291,67.9291,400.0
2016-05-19 14:00:00,86.89,86.89,86.84,86.84,300.0,68.0858,68.0858,68.0466,68.0466,300.0
2016-05-19 14:05:00,87.02,87.08,87.02,87.02,500.0,68.1877,68.2347,68.1877,68.1877,500.0
2016-05-19 14:10:00,87.23,87.23,87.19,87.19,700.0,68.3522,68.3522,68.3209,68.3209,700.0
2016-05-19 14:15:00,87.1,87.2,87.01,87.2,800.0,68.2504,68.3287,68.1798,68.3287,800.0
2016-05-19 14:20:00,87.21,87.22,87.04,87.08,1400.0,68.3366,68.3444,68.2034,68.2347,1400.0
2016-05-19 14:25:00,87.1,87.27,87.1,87.22,1000.0,68.2504,68.3836,68.2504,68.3444,1000.0
2016-05-19 14:30:00,87.25,87.25,87.13,87.13,700.0,68.3679,68.3679,68.2739,68.2739,700.0
2016-05-19 14:35:00,87.06,87.06,87.01,87.01,2600.0,68.219,68.219,68.1798,68.1798,2600.0
2016-05-19 14:40:00,87.13,87.14,87.09,87.09,500.0,68.2739,68.2817,68.2425,68.2425,500.0
2016-05-19 14:45:00,87.14,87.26,87.12,87.16,1100.0,68.2817,68.3757,68.266,68.2974,1100.0
2016-05-19 14:50:00,87.14,87.18,87.08,87.08,800.0,68.2817,68.3131,68.2347,68.2347,800.0
2016-05-19 14:55:00,87.13,87.15,87.1,87.12,1900.0,68.2739,68.2895,68.2504,68.266,1900.0
2016-05-19 15:00:00,87.03,87.04,87.03,87.04,200.0,68.1955,68.2034,68.1955,68.2034,200.0
2016-05-19 15:05:00,87.18,87.18,87.18,87.18,100.0,68.3131,68.3131,68.3131,68.3131,100.0
2016-05-19 15:10:00,87.13,87.21,87.04,87.04,1400.0,68.2739,68.3366,68.2034,68.2034,1400.0
2016-05-19 15:15:00,87.0,87.0,86.88,86.93,1100.0,68.172,68.172,68.078,68.1172,1100.0
2016-05-19 15:20:00,86.96,87.06,86.93,86.93,900.0,68.1407,68.219,68.1172,68.1172,900.0
2016-05-19 15:25:00,86.95,86.95,86.82,86.89,1000.0,68.1328,68.1328,68.031,68.0858,1000.0
2016-05-19 15:30:00,86.83,86.83,86.73,86.77,1300.0,68.0388,68.0388,67.9604,67.9918,1300.0
2016-05-19 15:35:00,86.8,86.84,86.8,86.81,800.0,68.0153,68.0466,68.0153,68.0231,800.0
2016-05-19 15:40:00,86.89,86.96,86.83,86.83,700.0,68.0858,68.1407,68.0388,68.0388,700.0
2016-05-19 15:45:00,86.97,86.97,86.93,86.93,400.0,68.1485,68.1485,68.1172,68.1172,400.0
2016-05-19 15:50:00,86.92,86.95,86.83,86.95,1400.0,68.1093,68.1328,68.0388,68.1328,1400.0
2016-05-19 15:55:00,86.87,87.01,86.81,87.01,1100.0,68.0701,68.1798,68.0231,68.1798,1100.0
2016-05-20 09:30:00,86.78,86.78,86.75,86.76,2200.0,67.9996,67.9996,67.9761,67.9839,2200.0
2016-05-20 09:35:00,86.75,86.87,86.75,86.87,600.0,67.9761,68.0701,67.9761,68.0701,600.0
2016-05-20 09:40:00,86.74,86.85,86.74,86.85,700.0,67.9683,68.0545,67.9683,68.0545,700.0
2016-05-20 09:45:00,86.64,86.78,86.64,86.78,400.0,67.8899,67.9996,67.8899,67.9996,400.0
2016-05-20 09:50:00,86.66,86.77,86.66,86.68,600.0,67.9056,67.9918,67.9056,67.9213,600.0
2016-05-20 09:55:00,86.59,86.63,86.36,86.36,2679.0,67.8507,67.8821,67.6705,67.6705,2679.0
2016-05-20 10:00:00,86.42,86.42,86.42,86.42,100.0,67.7175,67.7175,67.7175,67.7175,100.0
2016-05-20 10:05:00,86.37,86.61,86.37,86.4,300.0,67.6784,67.8664,67.6784,67.7019,300.0
2016-05-20 10:10:00,86.47,86.47,86.47,86.47,100.0,67.7567,67.7567,67.7567,67.7567,100.0
2016-05-20 10:15:00,86.32,86.32,86.25,86.25,200.0,67.6392,67.6392,67.5843,67.5843,200.0
2016-05-20 10:20:00,86.32,86.41,86.18,86.18,1629.0,67.6392,67.7097,67.5295,67.5295,1629.0
2016-05-20 10:25:00,86.29,86.41,86.29,86.39,500.0,67.6157,67.7097,67.6157,67.694,500.0
2016-05-20 10:30:00,86.28,86.33,86.28,86.33,200.0,67.6078,67.647,67.6078,67.647,200.0
2016-05-20 10:35:00,86.39,86.39,86.39,86.39,897.0,67.694,67.694,67.694,67.694,897.0
2016-05-20 10:40:00,86.37,86.37,86.36,86.36,200.0,67.6784,67.6784,67.6705,67.6705,200.0
2016-05-20 10:45:00,86.38,86.38,86.24,86.24,1799.0,67.6862,67.6862,67.5765,67.5765,1799.0
2016-05-20 10:50:00,86.37,86.44,86.37,86.44,400.0,67.6784,67.7332,67.6784,67.7332,400.0
2016-05-20 10:55:00,86.42,86.63,86.31,86.61,600.0,67.7175,67.8821,67.6313,67.8664,600.0
2016-05-20 11:00:00,86.67,86.79,86.67,86.79,1000.0,67.9134,68.0075,67.9134,68.0075,1000.0
2016-05-20 11:05:00,86.7,86.75,86.7,86.71,500.0,67.9369,67.9761,67.9369,67.9448,500.0
2016-05-20 11:10:00,86.76,86.76,86.63,86.68,600.0,67.9839,67.9839,67.8821,67.9213,600.0
2016-05-20 11:15:00,86.62,86.62,86.62,86.62,200.0,67.8742,67.8742,67.8742,67.8742,200.0
2016-05-20 11:20:00,86.67,86.69,86.66,86.69,600.0,67.9134,67.9291,67.9056,67.9291,600.0
2016-05-20 11:25:00,86.77,86.77,86.73,86.73,200.0,67.9918,67.9918,67.9604,67.9604,200.0
2016-05-20 11:30:00,86.48,86.48,86.44,86.44,300.0,67.7645,67.7645,67.7332,67.7332,300.0
2016-05-20 11:35:00,86.49,86.55,86.49,86.55,300.0,67.7724,67.8194,67.7724,67.8194,300.0
2016-05-20 11:40:00,86.47,86.47,86.34,86.38,700.0,67.7567,67.7567,67.6548,67.6862,700.0
2016-05-20 11:45:00,86.34,86.41,86.34,86.41,200.0,67.6548,67.7097,67.6548,67.7097,200.0
2016-05-20 11:50:00,86.55,86.55,86.55,86.55,100.0,67.8194,67.8194,67.8194,67.8194,100.0
2016-05-20 11:55:00,86.43,86.43,86.4,86.43,1000.0,67.7254,67.7254,67.7019,67.7254,1000.0
2016-05-20 12:00:00,86.46,86.46,86.41,86.41,200.0,67.7489,67.7489,67.7097,67.7097,200.0
2016-05-20 12:05:00,86.4,86.51,86.4,86.51,1600.0,67.7019,67.7881,67.7019,67.7881,1600.0
2016-05-20 12:10:00,86.53,86.64,86.53,86.64,600.0,67.8037,67.8899,67.8037,67.8899,600.0
2016-05-20 12:15:00,86.62,86.79,86.59,86.79,1600.0,67.8742,68.0075,67.8507,68.0075,1600.0
2016-05-20 12:20:00,86.87,87.01,86.87,87.01,400.0,68.0701,68.1798,68.0701,68.1798,400.0
2016-05-20 12:25:00,87.0,87.06,87.0,87.06,300.0,68.172,68.219,68.172,68.219,300.0
2016-05-20 12:30:00,87.02,87.02,86.97,86.97,508.0,68.1877,68.1877,68.1485,68.1485,508.0
2016-05-20 12:35:00,86.98,87.0,86.98,87.0,200.0,68.1563,68.172,68.1563,68.172,200.0
2016-05-20 12:40:00,86.86,86.94,86.82,86.94,400.0,68.0623,68.125,68.031,68.125,400.0
2016-05-20 12:45:00,86.87,86.96,86.87,86.95,300.0,68.0701,68.1407,68.0701,68.1328,300.0
2016-05-20 12:50:00,86.84,86.84,86.84,86.84,300.0,68.0466,68.0466,68.0466,68.0466,300.0
2016-05-20 12:55:00,86.84,86.87,86.83,86.83,300.0,68.0466,68.0701,68.0388,68.0388,300.0
2016-05-20 13:00:00,87.06,87.06,86.98,86.98,200.0,68.219,68.219,68.1563,68.1563,200.0
2016-05-20 13:05:00,86.94,86.94,86.57,86.57,500.0,68.125,68.125,67.8351,67.8351,500.0
2016-05-20 13:10:00,86.59,86.68,86.59,86.68,300.0,67.8507,67.9213,67.8507,67.9213,300.0
2016-05-20 13:15:00,86.86,86.86,86.86,86.86,100.0,68.0623,68.0623,68.0623,68.0623,100.0
2016-05-20 13:20:00,86.86,86.86,86.86,86.86,0.0,68.0623,68.0623,68.0623,68.0623,0.0
2016-05-20 13:25:00,87.08,87.08,87.0,87.05,500.0,68.2347,68.2347,68.172,68.2112,500.0
2016-05-20 13:30:00,86.89,86.93,86.89,86.93,200.0,68.0858,68.1172,68.0858,68.1172,200.0
2016-05-20 13:35:00,87.0,87.0,86.9,86.95,1000.0,68.172,68.172,68.0937,68.1328,1000.0
2016-05-20 13:40:00,86.87,86.91,86.87,86.91,200.0,68.0701,68.1015,68.0701,68.1015,200.0
2016-05-20 13:45:00,86.85,86.85,86.79,86.79,200.0,68.0545,68.0545,68.0075,68.0075,200.0
2016-05-20 13:50:00,86.71,86.71,86.71,86.71,100.0,67.9448,67.9448,67.9448,67.9448,100.0
2016-05-20 13:55:00,86.65,86.65,86.58,86.58,200.0,67.8978,67.8978,67.8429,67.8429,200.0
2016-05-20 14:00:00,86.82,86.85,86.81,86.85,400.0,68.031,68.0545,68.0231,68.0545,400.0
2016-05-20 14:05:00,86.82,86.89,86.81,86.89,901.0,68.031,68.0858,68.0231,68.0858,901.0
2016-05-20 14:10:00,86.93,87.02,86.93,86.98,695.0,68.1172,68.1877,68.1172,68.1563,695.0
2016-05-20 14:15:00,87.07,87.12,87.02,87.05,600.0,68.2269,68.266,68.1877,68.2112,600.0
2016-05-20 14:20:00,87.03,87.03,87.03,87.03,100.0,68.1955,68.1955,68.1955,68.1955,100.0
2016-05-20 14:25:00,87.11,87.11,87.08,87.08,300.0,68.2582,68.2582,68.2347,68.2347,300.0
2016-05-20 14:30:00,87.08,87.08,87.08,87.08,0.0,68.2347,68.2347,68.2347,68.2347,0.0
2016-05-20 14:35:00,87.08,87.08,87.08,87.08,0.0,68.2347,68.2347,68.2347,68.2347,0.0
2016-05-20 14:40:00,86.89,86.92,86.89,86.92,200.0,68.0858,68.1093,68.0858,68.1093,200.0
2016-05-20 14:45:00,87.0,87.0,86.95,86.95,300.0,68.172,68.172,68.1328,68.1328,300.0
2016-05-20 14:50:00,86.94,86.94,86.94,86.94,100.0,68.125,68.125,68.125,68.125,100.0
2016-05-20 14:55:00,86.86,86.86,86.86,86.86,100.0,68.0623,68.0623,68.0623,68.0623,100.0
2016-05-20 15:00:00,86.87,86.87,86.77,86.79,600.0,68.0701,68.0701,67.9918,68.0075,600.0
2016-05-20 15:05:00,86.65,86.7,86.65,86.7,300.0,67.8978,67.9369,67.8978,67.9369,300.0
2016-05-20 15:10:00,86.72,86.72,86.72,86.72,100.0,67.9526,67.9526,67.9526,67.9526,100.0
2016-05-20 15:15:00,86.81,86.87,86.78,86.83,800.0,68.0231,68.0701,67.9996,68.0388,800.0
2016-05-20 15:20:00,86.85,86.85,86.82,86.82,300.0,68.0545,68.0545,68.031,68.031,300.0
2016-05-20 15:25:00,86.82,86.82,86.8,86.8,564.0,68.031,68.031,68.0153,68.0153,564.0
2016-05-20 15:30:00,86.78,86.79,86.78,86.79,400.0,67.9996,68.0075,67.9996,68.0075,400.0
2016-05-20 15:35:00,86.77,86.84,86.71,86.84,900.0,67.9918,68.0466,67.9448,68.0466,900.0
2016-05-20 15:40:00,86.86,86.91,86.85,86.89,1000.0,68.0623,68.1015,68.0545,68.0858,1000.0
2016-05-20 15:45:00,86.93,86.97,86.93,86.97,600.0,68.1172,68.1485,68.1172,68.1485,600.0
2016-05-20 15:50:00,87.0,87.01,86.9,86.9,1389.0,68.172,68.1798,68.0937,68.0937,1389.0
2016-05-20 15:55:00,86.91,87.08,86.91,87.0,2600.0,68.1015,68.2347,68.1015,68.172,2600.0
2016-05-23 09:30:00,86.48,86.48,85.96,85.96,1197.0,67.7645,67.7645,67.3571,67.3571,1197.0
2016-05-23 09:35:00,86.21,86.21,86.21,86.21,400.0,67.553,67.553,67.553,67.553,400.0
2016-05-23 09:40:00,85.76,85.88,85.76,85.88,700.0,67.2004,67.2944,67.2004,67.2944,700.0
2016-05-23 09:45:00,85.74,86.25,85.74,86.25,2309.0,67.1847,67.5843,67.1847,67.5843,2309.0
2016-05-23 09:50:00,86.05,86.06,85.9,85.9,300.0,67.4276,67.4354,67.3101,67.3101,300.0
2016-05-23 09:55:00,86.23,86.41,86.23,86.41,500.0,67.5686,67.7097,67.5686,67.7097,500.0
2016-05-23 10:00:00,86.37,86.73,86.32,86.73,700.0,67.6784,67.9604,67.6392,67.9604,700.0
2016-05-23 10:05:00,86.8,86.96,86.8,86.96,750.0,68.0153,68.1407,68.0153,68.1407,750.0
2016-05-23 10:10:00,86.78,86.89,86.41,86.41,300.0,67.9996,68.0858,67.7097,67.7097,300.0
2016-05-23 10:15:00,86.7,86.7,86.7,86.7,100.0,67.9369,67.9369,67.9369,67.9369,100.0
2016-05-23 10:20:00,86.7,86.7,86.7,86.7,0.0,67.9369,67.9369,67.9369,67.9369,0.0
2016-05-23 10:25:00,86.95,87.03,86.95,87.03,200.0,68.1328,68.1955,68.1328,68.1955,200.0
2016-05-23 10:30:00,87.03,87.03,86.77,86.77,600.0,68.1955,68.1955,67.9918,67.9918,600.0
2016-05-23 10:35:00,86.89,86.93,86.78,86.86,1100.0,68.0858,68.1172,67.9996,68.0623,1100.0
2016-05-23 10:40:00,86.94,86.95,86.94,86.95,200.0,68.125,68.1328,68.125,68.1328,200.0
2016-05-23 10:45:00,86.68,86.68,86.68,86.68,100.0,67.9213,67.9213,67.9213,67.9213,100.0
2016-05-23 10:50:00,86.68,86.68,86.68,86.68,0.0,67.9213,67.9213,67.9213,67.9213,0.0
2016-05-23 10:55:00,86.68,86.68,86.68,86.68,0.0,67.9213,67.9213,67.9213,67.9213,0.0
2016-05-23 11:00:00,86.91,86.96,86.91,86.96,200.0,68.1015,68.1407,68.1015,68.1407,200.0
2016-05-23 11:05:00,86.97,87.04,86.97,87.04,300.0,68.1485,68.2034,68.1485,68.2034,300.0
2016-05-23 11:10:00,86.99,87.01,86.99,87.01,200.0,68.1642,68.1798,68.1642,68.1798,200.0
2016-05-23 11:15:00,87.01,87.01,87.01,87.01,0.0,68.1798,68.1798,68.1798,68.1798,0.0
2016-05-23 11:20:00,86.97,86.97,86.9,86.9,600.0,68.1485,68.1485,68.0937,68.0937,600.0
2016-05-23 11:25:00,86.89,86.91,86.89,86.89,300.0,68.0858,68.1015,68.0858,68.0858,300.0
2016-05-23 11:30:00,86.62,86.62,86.62,86.62,200.0,67.8742,67.8742,67.8742,67.8742,200.0
2016-05-23 11:35:00,86.62,86.62,86.52,86.52,400.0,67.8742,67.8742,67.7959,67.7959,400.0
2016-05-23 11:40:00,86.53,86.53,86.45,86.49,400.0,67.8037,67.8037,67.741,67.7724,400.0
2016-05-23 11:45:00,86.57,86.57,86.53,86.53,200.0,67.8351,67.8351,67.8037,67.8037,200.0
2016-05-23 11:50:00,86.56,86.56,86.56,86.56,100.0,67.8272,67.8272,67.8272,67.8272,100.0
2016-05-23 11:55:00,86.5,86.52,86.5,86.52,300.0,67.7802,67.7959,67.7802,67.7959,300.0
2016-05-23 12:00:00,86.56,86.59,86.56,86.59,300.0,67.8272,67.8507,67.8272,67.8507,300.0
2016-05-23 12:05:00,86.54,86.61,86.54,86.61,400.0,67.8116,67.8664,67.8116,67.8664,400.0
2016-05-23 12:10:00,86.61,86.61,86.61,86.61,0.0,67.8664,67.8664,67.8664,67.8664,0.0
2016-05-23 12:15:00,86.78,86.86,86.74,86.74,500.0,67.9996,68.0623,67.9683,67.9683,500.0
2016-05-23 12:20:00,86.71,86.71,86.71,86.71,100.0,67.9448,67.9448,67.9448,67.9448,100.0
2016-05-23 12:25:00,86.69,86.69,86.69,86.69,403.0,67.9291,67.9291,67.9291,67.9291,403.0
2016-05-23 12:30:00,86.66,86.66,86.52,86.52,300.0,67.9056,67.9056,67.7959,67.7959,300.0
2016-05-23 12:35:00,86.6,86.71,86.6,86.71,1150.0,67.8586,67.9448,67.8586,67.9448,1150.0
2016-05-23 12:40:00,86.71,86.73,86.71,86.73,200.0,67.9448,67.9604,67.9448,67.9604,200.0
2016-05-23 12:45:00,86.73,86.73,86.73,86.73,200.0,67.9604,67.9604,67.9604,67.9604,200.0
2016-05-23 12:50:00,86.74,86.74,86.74,86.74,100.0,67.9683,67.9683,67.9683,67.9683,100.0
2016-05-23 12:55:00,86.81,86.89,86.81,86.89,300.0,68.0231,68.0858,68.0231,68.0858,300.0
2016-05-23 13:00:00,87.02,87.02,87.0,87.0,1100.0,68.1877,68.1877,68.172,68.172,1100.0
2016-05-23 13:05:00,87.14,87.14,87.14,87.14,100.0,68.2817,68.2817,68.2817,68.2817,100.0
2016-05-23 13:10:00,87.06,87.06,87.06,87.06,200.0,68.219,68.219,68.219,68.219,200.0
2016-05-23 13:15:00,87.09,87.09,87.09,87.09,100.0,68.2425,68.2425,68.2425,68.2425,100.0
2016-05-23 13:20:00,87.22,87.22,87.22,87.22,100.0,68.3444,68.3444,68.3444,68.3444,100.0
2016-05-23 13:25:00,87.41,87.41,87.41,87.41,100.0,68.4933,68.4933,68.4933,68.4933,100.0
2016-05-23 13:30:00,87.54,87.54,87.44,87.44,200.0,68.5951,68.5951,68.5168,68.5168,200.0
2016-05-23 13:35:00,87.5,87.5,87.5,87.5,100.0,68.5638,68.5638,68.5638,68.5638,100.0
2016-05-23 13:40:00,87.47,87.47,87.39,87.39,300.0,68.5403,68.5403,68.4776,68.4776,300.0
2016-05-23 13:45:00,87.24,87.24,87.16,87.22,300.0,68.3601,68.3601,68.2974,68.3444,300.0
2016-05-23 13:50:00,87.22,87.22,87.22,87.22,0.0,68.3444,68.3444,68.3444,68.3444,0.0
2016-05-23 13:55:00,87.28,87.28,87.28,87.28,200.0,68.3914,68.3914,68.3914,68.3914,200.0
2016-05-23 14:00:00,87.25,87.28,87.2,87.28,800.0,68.3679,68.3914,68.3287,68.3914,800.0
2016-05-23 14:05:00,87.3,87.3,87.3,87.3,100.0,68.4071,68.4071,68.4071,68.4071,100.0
2016-05-23 14:10:00,87.42,87.42,87.31,87.31,200.0,68.5011,68.5011,68.4149,68.4149,200.0
2016-05-23 14:15:00,87.36,87.36,87.23,87.23,600.0,68.4541,68.4541,68.3522,68.3522,600.0
2016-05-23 14:20:00,87.24,87.24,87.18,87.18,400.0,68.3601,68.3601,68.3131,68.3131,400.0
2016-05-23 14:25:00,87.1,87.3,87.1,87.3,1400.0,68.2504,68.4071,68.2504,68.4071,1400.0
2016-05-23 14:30:00,87.18,87.19,87.18,87.19,200.0,68.3131,68.3209,68.3131,68.3209,200.0
2016-05-23 14:35:00,87.18,87.22,87.18,87.22,800.0,68.3131,68.3444,68.3131,68.3444,800.0
2016-05-23 14:40:00,87.25,87.25,87.25,87.25,100.0,68.3679,68.3679,68.3679,68.3679,100.0
2016-05-23 14:45:00,87.19,87.22,87.19,87.22,200.0,68.3209,68.3444,68.3209,68.3444,200.0
2016-05-23 14:50:00,87.28,87.28,87.14,87.14,400.0,68.3914,68.3914,68.2817,68.2817,400.0
2016-05-23 14:55:00,87.16,87.16,87.13,87.13,300.0,68.2974,68.2974,68.2739,68.2739,300.0
2016-05-23 15:00:00,87.04,87.11,87.02,87.04,700.0,68.2034,68.2582,68.1877,68.2034,700.0
2016-05-23 15:05:00,86.97,87.01,86.93,86.95,1600.0,68.1485,68.1798,68.1172,68.1328,1600.0
2016-05-23 15:10:00,86.92,87.03,86.89,87.03,1000.0,68.1093,68.1955,68.0858,68.1955,1000.0
2016-05-23 15:15:00,86.9,86.9,86.83,86.84,500.0,68.0937,68.0937,68.0388,68.0466,500.0
2016-05-23 15:20:00,86.86,86.92,86.86,86.9,1233.0,68.0623,68.1093,68.0623,68.0937,1233.0
2016-05-23 15:25:00,86.92,86.94,86.92,86.94,700.0,68.1093,68.125,68.1093,68.125,700.0
2016-05-23 15:30:00,86.89,86.93,86.89,86.91,1400.0,68.0858,68.1172,68.0858,68.1015,1400.0
2016-05-23 15:35:00,86.96,86.97,86.93,86.96,600.0,68.1407,68.1485,68.1172,68.1407,600.0
2016-05-23 15:40:00,87.0,87.18,87.0,87.18,700.0,68.172,68.3131,68.172,68.3131,700.0
2016-05-23 15:45:00,87.18,87.18,87.07,87.07,500.0,68.3131,68.3131,68.2269,68.2269,500.0
2016-05-23 15:50:00,87.09,87.09,87.04,87.05,500.0,68.2425,68.2425,68.2034,68.2112,500.0
2016-05-23 15:55:00,86.76,86.81,86.69,86.81,400.0,67.9839,68.0231,67.9291,68.0231,400.0
2016-05-24 09:30:00,87.49,87.49,87.32,87.32,300.0,68.556,68.556,68.4228,68.4228,300.0
2016-05-24 09:35:00,87.0,87.5,87.0,87.3,2899.0,68.172,68.5638,68.172,68.4071,2899.0
2016-05-24 09:40:00,87.04,87.1,86.94,86.98,600.0,68.2034,68.2504,68.125,68.1563,600.0
2016-05-24 09:45:00,86.85,87.14,86.85,86.91,2599.0,68.0545,68.2817,68.0545,68.1015,2599.0
2016-05-24 09:50:00,87.0,87.01,87.0,87.01,300.0,68.172,68.1798,68.172,68.1798,300.0
2016-05-24 09:55:00,87.0,87.14,86.96,87.14,1459.0,68.172,68.2817,68.1407,68.2817,1459.0
2016-05-24 10:00:00,87.14,87.29,87.14,87.28,2392.0,68.2817,68.3993,68.2817,68.3914,2392.0
2016-05-24 10:05:00,87.31,87.6,87.06,87.6,4995.0,68.4149,68.6422,68.219,68.6422,4995.0
2016-05-24 10:10:00,87.52,87.58,87.46,87.52,2000.0,68.5795,68.6265,68.5325,68.5795,2000.0
2016-05-24 10:15:00,87.68,87.84,87.68,87.78,1800.0,68.7048,68.8302,68.7048,68.7832,1800.0
2016-05-24 10:20:00,87.9,88.04,87.9,88.02,1100.0,68.8772,68.9869,68.8772,68.9713,1100.0
2016-05-24 10:25:00,88.1,88.18,88.0,88.18,950.0,69.034,69.0966,68.9556,69.0966,950.0
2016-05-24 10:30:00,88.17,88.17,87.85,87.85,1300.0,69.0888,69.0888,68.8381,68.8381,1300.0
2016-05-24 10:35:00,87.94,88.11,87.94,88.0,1200.0,68.9086,69.0418,68.9086,68.9556,1200.0
2016-05-24 10:40:00,88.15,88.42,88.15,88.42,1100.0,69.0731,69.2847,69.0731,69.2847,1100.0
2016-05-24 10:45:00,88.34,88.34,88.2,88.2,1100.0,69.222,69.222,69.1123,69.1123,1100.0
2016-05-24 10:50:00,88.24,88.3,88.17,88.23,1605.0,69.1437,69.1907,69.0888,69.1358,1605.0
2016-05-24 10:55:00,88.27,88.31,88.23,88.31,300.0,69.1672,69.1985,69.1358,69.1985,300.0
2016-05-24 11:00:00,88.28,88.29,88.21,88.21,1000.0,69.175,69.1828,69.1202,69.1202,1000.0
2016-05-24 11:05:00,88.21,88.22,88.1,88.1,4097.0,69.1202,69.128,69.034,69.034,4097.0
2016-05-24 11:10:00,88.13,88.18,88.08,88.12,1400.0,69.0575,69.0966,69.0183,69.0496,1400.0
2016-05-24 11:15:00,88.2,88.2,88.11,88.16,1750.0,69.1123,69.1123,69.0418,69.081,1750.0
2016-05-24 11:20:00,88.17,88.18,88.07,88.11,1300.0,69.0888,69.0966,69.0104,69.0418,1300.0
2016-05-24 11:25:00,88.06,88.1,88.06,88.06,1200.0,69.0026,69.034,69.0026,69.0026,1200.0
2016-05-24 11:30:00,88.11,88.16,88.03,88.03,3779.0,69.0418,69.081,68.9791,68.9791,3779.0
2016-05-24 11:35:00,88.11,88.17,88.06,88.14,2700.0,69.0418,69.0888,69.0026,69.0653,2700.0
2016-05-24 11:40:00,88.14,88.14,87.95,87.95,4900.0,69.0653,69.0653,68.9164,68.9164,4900.0
2016-05-24 11:45:00,87.87,87.87,87.71,87.71,300.0,68.8537,68.8537,68.7284,68.7284,300.0
2016-05-24 11:50:00,87.68,87.68,87.55,87.65,1097.0,68.7048,68.7048,68.603,68.6813,1097.0
2016-05-24 11:55:00,87.67,87.77,87.62,87.62,600.0,68.697,68.7754,68.6578,68.6578,600.0
2016-05-24 12:00:00,87.66,87.69,87.66,87.69,300.0,68.6892,68.7127,68.6892,68.7127,300.0
2016-05-24 12:05:00,87.7,87.7,87.59,87.59,200.0,68.7205,68.7205,68.6343,68.6343,200.0
2016-05-24 12:10:00,87.61,87.67,87.61,87.65,600.0,68.65,68.697,68.65,68.6813,600.0
2016-05-24 12:15:00,87.65,87.69,87.44,87.44,1900.0,68.6813,68.7127,68.5168,68.5168,1900.0
2016-05-24 12:20:00,87.46,87.46,87.46,87.46,100.0,68.5325,68.5325,68.5325,68.5325,100.0
2016-05-24 12:25:00,87.3,87.3,87.3,87.3,100.0,68.4071,68.4071,68.4071,68.4071,100.0
2016-05-24 12:30:00,87.3,87.3,87.3,87.3,0.0,68.4071,68.4071,68.4071,68.4071,0.0
2016-05-24 12:35:00,87.3,87.3,87.3,87.3,0.0,68.4071,68.4071,68.4071,68.4071,0.0
2016-05-24 12:40:00,87.45,87.47,87.44,87.47,500.0,68.5246,68.5403,68.5168,68.5403,500.0
2016-05-24 12:45:00,87.5,87.5,87.5,87.5,200.0,68.5638,68.5638,68.5638,68.5638,200.0
2016-05-24 12:50:00,87.58,87.58,87.58,87.58,100.0,68.6265,68.6265,68.6265,68.6265,100.0
2016-05-24 12:55:00,87.51,87.63,87.49,87.63,500.0,68.5716,68.6657,68.556,68.6657,500.0
2016-05-24 13:00:00,87.72,87.72,87.72,87.72,500.0,68.7362,68.7362,68.7362,68.7362,500.0
2016-05-24 13:05:00,87.87,87.87,87.87,87.87,300.0,68.8537,68.8537,68.8537,68.8537,300.0
2016-05-24 13:10:00,87.88,87.88,87.75,87.77,500.0,68.8616,68.8616,68.7597,68.7754,500.0
2016-05-24 13:15:00,87.82,87.83,87.75,87.75,1400.0,68.8146,68.8224,68.7597,68.7597,1400.0
2016-05-24 13:20:00,87.75,87.75,87.75,87.75,0.0,68.7597,68.7597,68.7597,68.7597,0.0
2016-05-24 13:25:00,87.57,87.57,87.5,87.5,300.0,68.6187,68.6187,68.5638,68.5638,300.0
2016-05-24 13:30:00,87.46,87.46,87.38,87.38,200.0,68.5325,68.5325,68.4698,68.4698,200.0
2016-05-24 13:35:00,87.35,87.35,87.3,87.3,400.0,68.4463,68.4463,68.4071,68.4071,400.0
2016-05-24 13:40:00,87.44,87.46,87.44,87.46,500.0,68.5168,68.5325,68.5168,68.5325,500.0
2016-05-24 13:45:00,87.52,87.52,87.5,87.5,300.0,68.5795,68.5795,68.5638,68.5638,300.0
2016-05-24 13:50:00,87.55,87.55,87.55,87.55,200.0,68.603,68.603,68.603,68.603,200.0
2016-05-24 13:55:00,87.48,87.48,87.45,87.45,200.0,68.5481,68.5481,68.5246,68.5246,200.0
2016-05-24 14:00:00,87.35,87.49,87.35,87.49,1297.0,68.4463,68.556,68.4463,68.556,1297.0
2016-05-24 14:05:00,87.35,87.35,87.34,87.34,200.0,68.4463,68.4463,68.4384,68.4384,200.0
2016-05-24 14:10:00,87.54,87.65,87.54,87.65,200.0,68.5951,68.6813,68.5951,68.6813,200.0
2016-05-24 14:15:00,87.58,87.58,87.49,87.49,700.0,68.6265,68.6265,68.556,68.556,700.0
2016-05-24 14:20:00,87.58,87.65,87.58,87.65,600.0,68.6265,68.6813,68.6265,68.6813,600.0
2016-05-24 14:25:00,87.67,87.67,87.6,87.6,700.0,68.697,68.697,68.6422,68.6422,700.0
2016-05-24 14:30:00,87.62,87.63,87.49,87.49,1100.0,68.6578,68.6657,68.556,68.556,1100.0
2016-05-24 14:35:00,87.48,87.48,87.48,87.48,100.0,68.5481,68.5481,68.5481,68.5481,100.0
2016-05-24 14:40:00,87.52,87.57,87.52,87.57,700.0,68.5795,68.6187,68.5795,68.6187,700.0
2016-05-24 14:45:00,87.61,87.63,87.6,87.6,400.0,68.65,68.6657,68.6422,68.6422,400.0
2016-05-24 14:50:00,87.62,87.62,87.62,87.62,100.0,68.6578,68.6578,68.6578,68.6578,100.0
2016-05-24 14:55:00,87.63,87.63,87.6,87.61,900.0,68.6657,68.6657,68.6422,68.65,900.0
2016-05-24 15:00:00,87.6,87.73,87.6,87.7,1200.0,68.6422,68.744,68.6422,68.7205,1200.0
2016-05-24 15:05:00,87.68,87.68,87.68,87.68,800.0,68.7048,68.7048,68.7048,68.7048,800.0
2016-05-24 15:10:00,87.67,87.76,87.64,87.76,400.0,68.697,68.7675,68.6735,68.7675,400.0
2016-05-24 15:15:00,87.8,88.06,87.8,88.05,2300.0,68.7989,69.0026,68.7989,68.9948,2300.0
2016-05-24 15:20:00,88.07,88.1,88.05,88.1,1300.0,69.0104,69.034,68.9948,69.034,1300.0
2016-05-24 15:25:00,88.09,88.11,87.95,88.04,1600.0,69.0261,69.0418,68.9164,68.9869,1600.0
2016-05-24 15:30:00,87.92,87.93,87.92,87.93,400.0,68.8929,68.9007,68.8929,68.9007,400.0
2016-05-24 15:35:00,87.9,87.94,87.9,87.94,300.0,68.8772,68.9086,68.8772,68.9086,300.0
2016-05-24 15:40:00,87.87,87.88,87.85,87.85,400.0,68.8537,68.8616,68.8381,68.8381,400.0
2016-05-24 15:45:00,87.84,87.84,87.77,87.78,1000.0,68.8302,68.8302,68.7754,68.7832,1000.0
2016-05-24 15:50:00,87.8,87.95,87.8,87.93,1700.0,68.7989,68.9164,68.7989,68.9007,1700.0
2016-05-24 15:55:00,87.95,88.0,87.92,87.99,2200.0,68.9164,68.9556,68.8929,68.9478,2200.0
2016-05-25 09:35:00,88.44,89.15,88.44,88.89,400.0,69.3004,69.8567,69.3004,69.653,400.0
2016-05-25 09:40:00,88.83,88.83,88.58,88.68,500.0,69.606,69.606,69.4101,69.4884,500.0
2016-05-25 09:45:00,88.74,89.13,88.74,89.13,1013.0,69.5355,69.841,69.5355,69.841,1013.0
2016-05-25 09:50:00,89.2,89.53,89.2,89.44,2990.0,69.8959,70.1545,69.8959,70.084,2990.0
2016-05-25 09:55:00,89.45,89.45,89.45,89.45,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2016-05-25 10:00:00,88.98,89.46,88.98,89.46,400.0,69.7235,70.0996,69.7235,70.0996,400.0
2016-05-25 10:05:00,89.11,89.22,89.11,89.22,200.0,69.8254,69.9116,69.8254,69.9116,200.0
2016-05-25 10:10:00,89.22,89.22,89.22,89.22,100.0,69.9116,69.9116,69.9116,69.9116,100.0
2016-05-25 10:15:00,89.08,89.5,89.08,89.37,2112.0,69.8019,70.131,69.8019,70.0291,2112.0
2016-05-25 10:20:00,89.34,89.34,89.32,89.32,200.0,70.0056,70.0056,69.9899,69.9899,200.0
2016-05-25 10:25:00,88.94,88.94,88.94,88.94,100.0,69.6922,69.6922,69.6922,69.6922,100.0
2016-05-25 10:30:00,88.72,88.95,88.7,88.85,800.0,69.5198,69.7,69.5041,69.6216,800.0
2016-05-25 10:35:00,88.93,88.93,88.9,88.9,200.0,69.6843,69.6843,69.6608,69.6608,200.0
2016-05-25 10:40:00,88.82,88.82,88.39,88.39,900.0,69.5981,69.5981,69.2612,69.2612,900.0
2016-05-25 10:45:00,88.02,88.11,88.02,88.11,200.0,68.9713,69.0418,68.9713,69.0418,200.0
2016-05-25 10:50:00,88.29,88.34,88.29,88.34,200.0,69.1828,69.222,69.1828,69.222,200.0
2016-05-25 10:55:00,88.33,88.47,88.32,88.39,600.0,69.2142,69.3239,69.2063,69.2612,600.0
2016-05-25 11:00:00,88.44,88.8,88.44,88.79,1100.0,69.3004,69.5825,69.3004,69.5746,1100.0
2016-05-25 11:05:00,88.75,88.86,88.7,88.71,1400.0,69.5433,69.6295,69.5041,69.5119,1400.0
2016-05-25 11:10:00,88.65,88.71,88.52,88.53,500.0,69.4649,69.5119,69.3631,69.3709,500.0
2016-05-25 11:15:00,88.64,88.81,88.64,88.81,200.0,69.4571,69.5903,69.4571,69.5903,200.0
2016-05-25 11:20:00,88.66,88.77,88.66,88.77,200.0,69.4728,69.559,69.4728,69.559,200.0
2016-05-25 11:25:00,88.88,88.88,88.77,88.77,500.0,69.6452,69.6452,69.559,69.559,500.0
2016-05-25 11:30:00,88.9,88.94,88.9,88.94,300.0,69.6608,69.6922,69.6608,69.6922,300.0
2016-05-25 11:35:00,88.77,88.77,88.77,88.77,100.0,69.559,69.559,69.559,69.559,100.0
2016-05-25 11:40:00,88.71,88.74,88.71,88.74,300.0,69.5119,69.5355,69.5119,69.5355,300.0
2016-05-25 11:45:00,88.76,88.9,88.76,88.89,900.0,69.5511,69.6608,69.5511,69.653,900.0
2016-05-25 11:50:00,88.92,88.92,88.87,88.87,500.0,69.6765,69.6765,69.6373,69.6373,500.0
2016-05-25 11:55:00,88.78,88.82,88.61,88.82,1200.0,69.5668,69.5981,69.4336,69.5981,1200.0
2016-05-25 12:00:00,88.74,88.74,88.58,88.62,600.0,69.5355,69.5355,69.4101,69.4414,600.0
2016-05-25 12:05:00,88.8,88.85,88.8,88.85,700.0,69.5825,69.6216,69.5825,69.6216,700.0
2016-05-25 12:10:00,88.8,88.84,88.75,88.84,1700.0,69.5825,69.6138,69.5433,69.6138,1700.0
2016-05-25 12:15:00,88.82,88.9,88.8,88.9,600.0,69.5981,69.6608,69.5825,69.6608,600.0
2016-05-25 12:20:00,88.83,88.86,88.83,88.86,300.0,69.606,69.6295,69.606,69.6295,300.0
2016-05-25 12:25:00,88.81,88.85,88.81,88.84,500.0,69.5903,69.6216,69.5903,69.6138,500.0
2016-05-25 12:30:00,88.87,88.87,88.79,88.8,999.0,69.6373,69.6373,69.5746,69.5825,999.0
2016-05-25 12:35:00,88.83,88.83,88.71,88.71,800.0,69.606,69.606,69.5119,69.5119,800.0
2016-05-25 12:40:00,88.76,88.76,88.7,88.72,1200.0,69.5511,69.5511,69.5041,69.5198,1200.0
2016-05-25 12:45:00,88.74,88.74,88.67,88.71,700.0,69.5355,69.5355,69.4806,69.5119,700.0
2016-05-25 12:50:00,88.69,88.75,88.67,88.75,600.0,69.4963,69.5433,69.4806,69.5433,600.0
2016-05-25 12:55:00,88.74,88.77,88.65,88.69,2900.0,69.5355,69.559,69.4649,69.4963,2900.0
2016-05-25 13:00:00,88.69,88.8,88.69,88.79,1100.0,69.4963,69.5825,69.4963,69.5746,1100.0
2016-05-25 13:05:00,88.76,88.78,88.76,88.76,600.0,69.5511,69.5668,69.5511,69.5511,600.0
2016-05-25 13:10:00,88.78,89.01,88.78,89.0,1600.0,69.5668,69.747,69.5668,69.7392,1600.0
2016-05-25 13:15:00,88.96,88.96,88.88,88.9,700.0,69.7078,69.7078,69.6452,69.6608,700.0
2016-05-25 13:20:00,88.84,88.97,88.8,88.97,900.0,69.6138,69.7157,69.5825,69.7157,900.0
2016-05-25 13:25:00,88.94,88.94,88.88,88.9,1600.0,69.6922,69.6922,69.6452,69.6608,1600.0
2016-05-25 13:30:00,88.81,88.82,88.75,88.78,1400.0,69.5903,69.5981,69.5433,69.5668,1400.0
2016-05-25 13:35:00,88.8,88.84,88.8,88.83,1334.0,69.5825,69.6138,69.5825,69.606,1334.0
2016-05-25 13:40:00,88.83,88.88,88.75,88.88,1800.0,69.606,69.6452,69.5433,69.6452,1800.0
2016-05-25 13:45:00,88.89,89.04,88.89,89.04,1900.0,69.653,69.7705,69.653,69.7705,1900.0
2016-05-25 13:50:00,89.03,89.07,89.0,89.02,1300.0,69.7627,69.794,69.7392,69.7549,1300.0
2016-05-25 13:55:00,89.03,89.15,89.0,89.13,2200.0,69.7627,69.8567,69.7392,69.841,2200.0
2016-05-25 14:00:00,89.15,89.25,89.14,89.21,3300.0,69.8567,69.9351,69.8489,69.9037,3300.0
2016-05-25 14:05:00,89.24,89.29,89.22,89.22,1100.0,69.9272,69.9664,69.9116,69.9116,1100.0
2016-05-25 14:10:00,89.31,89.31,89.29,89.29,900.0,69.9821,69.9821,69.9664,69.9664,900.0
2016-05-25 14:15:00,89.26,89.26,89.24,89.24,400.0,69.9429,69.9429,69.9272,69.9272,400.0
2016-05-25 14:20:00,89.24,89.24,89.21,89.23,500.0,69.9272,69.9272,69.9037,69.9194,500.0
2016-05-25 14:25:00,89.24,89.34,89.23,89.34,900.0,69.9272,70.0056,69.9194,70.0056,900.0
2016-05-25 14:30:00,89.32,89.41,89.3,89.41,1000.0,69.9899,70.0605,69.9743,70.0605,1000.0
2016-05-25 14:35:00,89.38,89.47,89.33,89.47,700.0,70.0369,70.1075,69.9978,70.1075,700.0
2016-05-25 14:40:00,89.46,89.5,89.46,89.5,1200.0,70.0996,70.131,70.0996,70.131,1200.0
2016-05-25 14:45:00,89.36,89.51,89.36,89.45,1900.0,70.0213,70.1388,70.0213,70.0918,1900.0
2016-05-25 14:50:00,89.4,89.4,89.3,89.3,400.0,70.0526,70.0526,69.9743,69.9743,400.0
2016-05-25 14:55:00,89.26,89.26,89.19,89.19,400.0,69.9429,69.9429,69.8881,69.8881,400.0
2016-05-25 15:00:00,89.21,89.21,89.01,89.01,700.0,69.9037,69.9037,69.747,69.747,700.0
2016-05-25 15:05:00,88.97,89.12,88.96,89.12,1300.0,69.7157,69.8332,69.7078,69.8332,1300.0
2016-05-25 15:10:00,89.14,89.26,89.12,89.23,1200.0,69.8489,69.9429,69.8332,69.9194,1200.0
2016-05-25 15:15:00,89.25,89.47,89.25,89.47,1661.0,69.9351,70.1075,69.9351,70.1075,1661.0
2016-05-25 15:20:00,89.46,89.46,89.38,89.39,800.0,70.0996,70.0996,70.0369,70.0448,800.0
2016-05-25 15:25:00,89.48,89.73,89.45,89.73,2500.0,70.1153,70.3112,70.0918,70.3112,2500.0
2016-05-25 15:30:00,89.66,89.66,89.45,89.46,500.0,70.2564,70.2564,70.0918,70.0996,500.0
2016-05-25 15:35:00,89.44,89.44,89.35,89.35,900.0,70.084,70.084,70.0134,70.0134,900.0
2016-05-25 15:40:00,89.37,89.49,89.37,89.49,1105.0,70.0291,70.1231,70.0291,70.1231,1105.0
2016-05-25 15:45:00,89.56,89.56,89.39,89.43,1200.0,70.178,70.178,70.0448,70.0761,1200.0
2016-05-25 15:50:00,89.45,89.62,89.45,89.62,1900.0,70.0918,70.225,70.0918,70.225,1900.0
2016-05-25 15:55:00,89.63,89.78,89.58,89.78,2100.0,70.2328,70.3504,70.1937,70.3504,2100.0
2016-05-26 09:30:00,90.35,90.35,90.35,90.35,300.0,70.797,70.797,70.797,70.797,300.0
2016-05-26 09:35:00,91.24,91.24,91.02,91.22,300.0,71.4944,71.4944,71.322,71.4787,300.0
2016-05-26 09:40:00,91.04,91.04,90.67,90.67,1600.0,71.3377,71.3377,71.0478,71.0478,1600.0
2016-05-26 09:45:00,90.81,90.82,90.62,90.64,865.0,71.1575,71.1653,71.0086,71.0243,865.0
2016-05-26 09:50:00,90.64,90.64,90.64,90.64,0.0,71.0243,71.0243,71.0243,71.0243,0.0
2016-05-26 09:55:00,90.4,90.42,90.33,90.33,600.0,70.8362,70.8519,70.7814,70.7814,600.0
2016-05-26 10:00:00,90.3,90.98,90.3,90.98,1900.0,70.7578,71.2907,70.7578,71.2907,1900.0
2016-05-26 10:05:00,91.12,91.63,91.05,91.58,1200.0,71.4004,71.8,71.3455,71.7608,1200.0
2016-05-26 10:10:00,91.41,91.44,91.31,91.31,500.0,71.6276,71.6511,71.5493,71.5493,500.0
2016-05-26 10:15:00,90.93,90.93,90.93,90.93,100.0,71.2515,71.2515,71.2515,71.2515,100.0
2016-05-26 10:20:00,91.22,91.24,91.21,91.21,300.0,71.4787,71.4944,71.4709,71.4709,300.0
2016-05-26 10:25:00,91.22,91.22,91.09,91.1,394.0,71.4787,71.4787,71.3769,71.3847,394.0
2016-05-26 10:30:00,91.29,91.29,91.29,91.29,100.0,71.5336,71.5336,71.5336,71.5336,100.0
2016-05-26 10:35:00,90.82,90.82,90.63,90.74,800.0,71.1653,71.1653,71.0164,71.1026,800.0
2016-05-26 10:40:00,91.16,91.18,91.16,91.18,200.0,71.4317,71.4474,71.4317,71.4474,200.0
2016-05-26 10:45:00,91.17,91.3,91.17,91.24,500.0,71.4396,71.5414,71.4396,71.4944,500.0
2016-05-26 10:50:00,91.02,91.02,90.83,90.84,800.0,71.322,71.322,71.1731,71.181,800.0
2016-05-26 10:55:00,90.9,91.06,90.72,90.84,5856.0,71.228,71.3534,71.087,71.181,5856.0
2016-05-26 11:00:00,90.89,91.15,90.76,91.09,3900.0,71.2202,71.4239,71.1183,71.3769,3900.0
2016-05-26 11:05:00,90.85,90.95,90.84,90.87,1100.0,71.1888,71.2672,71.181,71.2045,1100.0
2016-05-26 11:10:00,90.93,90.98,90.87,90.98,800.0,71.2515,71.2907,71.2045,71.2907,800.0
2016-05-26 11:15:00,91.09,91.36,91.08,91.31,2100.0,71.3769,71.5884,71.369,71.5493,2100.0
2016-05-26 11:20:00,91.45,91.57,91.45,91.55,400.0,71.659,71.753,71.659,71.7373,400.0
2016-05-26 11:25:00,91.49,91.66,91.49,91.66,895.0,71.6903,71.8235,71.6903,71.8235,895.0
2016-05-26 11:30:00,91.72,91.72,91.46,91.54,1300.0,71.8705,71.8705,71.6668,71.7295,1300.0
2016-05-26 11:35:00,91.64,92.03,91.63,92.01,3151.0,71.8079,72.1134,71.8,72.0978,3151.0
2016-05-26 11:40:00,91.89,91.89,91.65,91.83,1704.0,72.0037,72.0037,71.8157,71.9567,1704.0
2016-05-26 11:45:00,91.81,91.97,91.77,91.91,1900.0,71.9411,72.0664,71.9097,72.0194,1900.0
2016-05-26 11:50:00,91.95,92.14,91.95,92.14,2648.0,72.0508,72.1996,72.0508,72.1996,2648.0
2016-05-26 11:55:00,92.23,92.3,92.18,92.22,700.0,72.2702,72.325,72.231,72.2623,700.0
2016-05-26 12:00:00,92.34,92.34,92.3,92.33,1200.0,72.3564,72.3564,72.325,72.3485,1200.0
2016-05-26 12:05:00,92.35,92.37,92.27,92.3,600.0,72.3642,72.3799,72.3015,72.325,600.0
2016-05-26 12:10:00,92.2,92.27,92.01,92.16,1700.0,72.2467,72.3015,72.0978,72.2153,1700.0
2016-05-26 12:15:00,92.08,92.13,92.03,92.03,2481.0,72.1526,72.1918,72.1134,72.1134,2481.0
2016-05-26 12:20:00,92.08,92.17,92.07,92.12,1700.0,72.1526,72.2232,72.1448,72.184,1700.0
2016-05-26 12:25:00,92.12,92.12,91.78,91.78,3144.0,72.184,72.184,71.9176,71.9176,3144.0
2016-05-26 12:30:00,91.76,91.8,91.7,91.7,900.0,71.9019,71.9332,71.8549,71.8549,900.0
2016-05-26 12:35:00,91.71,91.71,91.56,91.6,800.0,71.8627,71.8627,71.7452,71.7765,800.0
2016-05-26 12:40:00,91.56,91.64,91.56,91.64,2825.0,71.7452,71.8079,71.7452,71.8079,2825.0
2016-05-26 12:45:00,91.65,91.68,91.62,91.63,1837.0,71.8157,71.8392,71.7922,71.8,1837.0
2016-05-26 12:50:00,91.63,91.88,91.63,91.8,1200.0,71.8,71.9959,71.8,71.9332,1200.0
2016-05-26 12:55:00,91.86,91.88,91.83,91.88,900.0,71.9802,71.9959,71.9567,71.9959,900.0
2016-05-26 13:00:00,91.91,92.12,91.91,92.06,1959.0,72.0194,72.184,72.0194,72.137,1959.0
2016-05-26 13:05:00,92.1,92.26,92.1,92.2,1193.0,72.1683,72.2937,72.1683,72.2467,1193.0
2016-05-26 13:10:00,92.23,92.23,92.21,92.23,1100.0,72.2702,72.2702,72.2545,72.2702,1100.0
2016-05-26 13:15:00,92.26,92.65,92.23,92.41,13005.0,72.2937,72.5993,72.2702,72.4112,13005.0
2016-05-26 13:20:00,92.44,92.44,92.11,92.23,1000.0,72.4347,72.4347,72.1761,72.2702,1000.0
2016-05-26 13:25:00,92.18,92.2,92.08,92.12,1000.0,72.231,72.2467,72.1526,72.184,1000.0
2016-05-26 13:30:00,92.2,92.2,92.06,92.06,400.0,72.2467,72.2467,72.137,72.137,400.0
2016-05-26 13:35:00,91.92,92.01,91.9,92.01,1000.0,72.0273,72.0978,72.0116,72.0978,1000.0
2016-05-26 13:40:00,91.98,92.16,91.92,92.16,1000.0,72.0743,72.2153,72.0273,72.2153,1000.0
2016-05-26 13:45:00,92.2,92.37,92.18,92.22,1212.0,72.2467,72.3799,72.231,72.2623,1212.0
2016-05-26 13:50:00,92.27,92.45,92.27,92.45,225.0,72.3015,72.4426,72.3015,72.4426,225.0
2016-05-26 13:55:00,92.51,92.56,92.49,92.56,900.0,72.4896,72.5288,72.4739,72.5288,900.0
2016-05-26 14:00:00,92.56,92.56,92.52,92.52,1200.0,72.5288,72.5288,72.4974,72.4974,1200.0
2016-05-26 14:05:00,92.27,92.4,92.27,92.4,1123.0,72.3015,72.4034,72.3015,72.4034,1123.0
2016-05-26 14:10:00,92.37,92.53,92.37,92.53,1166.0,72.3799,72.5052,72.3799,72.5052,1166.0
2016-05-26 14:15:00,92.59,92.91,92.59,92.91,3100.0,72.5523,72.803,72.5523,72.803,3100.0
2016-05-26 14:20:00,92.91,92.91,92.74,92.74,200.0,72.803,72.803,72.6698,72.6698,200.0
2016-05-26 14:25:00,92.62,92.62,92.21,92.21,2620.0,72.5758,72.5758,72.2545,72.2545,2620.0
2016-05-26 14:30:00,92.2,92.28,92.19,92.19,719.0,72.2467,72.3093,72.2388,72.2388,719.0
2016-05-26 14:35:00,92.18,92.28,92.08,92.28,711.0,72.231,72.3093,72.1526,72.3093,711.0
2016-05-26 14:40:00,92.29,92.29,91.82,91.85,1000.0,72.3172,72.3172,71.9489,71.9724,1000.0
2016-05-26 14:45:00,91.87,91.88,91.8,91.83,700.0,71.9881,71.9959,71.9332,71.9567,700.0
2016-05-26 14:50:00,91.7,91.72,91.53,91.53,2301.0,71.8549,71.8705,71.7217,71.7217,2301.0
2016-05-26 14:55:00,91.53,91.53,91.46,91.49,900.0,71.7217,71.7217,71.6668,71.6903,900.0
2016-05-26 15:00:00,91.4,91.48,91.4,91.48,300.0,71.6198,71.6825,71.6198,71.6825,300.0
2016-05-26 15:05:00,91.73,91.81,91.7,91.81,600.0,71.8784,71.9411,71.8549,71.9411,600.0
2016-05-26 15:10:00,91.72,91.72,91.72,91.72,100.0,71.8705,71.8705,71.8705,71.8705,100.0
2016-05-26 15:15:00,91.71,92.11,91.71,92.06,4245.0,71.8627,72.1761,71.8627,72.137,4245.0
2016-05-26 15:20:00,92.01,92.02,91.9,91.96,2826.0,72.0978,72.1056,72.0116,72.0586,2826.0
2016-05-26 15:25:00,91.97,92.04,91.89,91.98,4600.0,72.0664,72.1213,72.0037,72.0743,4600.0
2016-05-26 15:30:00,91.94,91.97,91.85,91.97,2933.0,72.0429,72.0664,71.9724,72.0664,2933.0
2016-05-26 15:35:00,91.95,92.04,91.93,91.96,1300.0,72.0508,72.1213,72.0351,72.0586,1300.0
2016-05-26 15:40:00,91.96,91.97,91.83,91.85,2300.0,72.0586,72.0664,71.9567,71.9724,2300.0
2016-05-26 15:45:00,91.88,92.1,91.87,92.1,4100.0,71.9959,72.1683,71.9881,72.1683,4100.0
2016-05-26 15:50:00,91.92,92.01,91.85,92.0,4210.0,72.0273,72.0978,71.9724,72.0899,4210.0
2016-05-26 15:55:00,91.98,92.01,91.92,92.0,3900.0,72.0743,72.0978,72.0273,72.0899,3900.0
2016-05-27 09:30:00,91.06,91.06,90.86,90.86,400.0,71.3534,71.3534,71.1967,71.1967,400.0
2016-05-27 09:35:00,90.71,91.05,90.32,91.05,600.0,71.0791,71.3455,70.7735,71.3455,600.0
2016-05-27 09:40:00,91.08,91.29,90.69,91.16,2240.0,71.369,71.5336,71.0634,71.4317,2240.0
2016-05-27 09:45:00,91.33,91.44,91.29,91.32,1300.0,71.5649,71.6511,71.5336,71.5571,1300.0
2016-05-27 09:50:00,90.99,91.01,90.68,90.76,800.0,71.2985,71.3142,71.0556,71.1183,800.0
2016-05-27 09:55:00,90.78,90.8,90.61,90.64,700.0,71.134,71.1496,71.0008,71.0243,700.0
2016-05-27 10:00:00,90.75,91.07,90.72,91.07,1900.0,71.1105,71.3612,71.087,71.3612,1900.0
2016-05-27 10:05:00,90.83,90.95,90.79,90.8,500.0,71.1731,71.2672,71.1418,71.1496,500.0
2016-05-27 10:10:00,90.85,91.01,90.84,90.84,600.0,71.1888,71.3142,71.181,71.181,600.0
2016-05-27 10:15:00,90.83,91.16,90.83,91.02,1500.0,71.1731,71.4317,71.1731,71.322,1500.0
2016-05-27 10:20:00,91.01,91.07,90.88,90.88,1200.0,71.3142,71.3612,71.2123,71.2123,1200.0
2016-05-27 10:25:00,90.89,90.99,90.89,90.94,1800.0,71.2202,71.2985,71.2202,71.2593,1800.0
2016-05-27 10:30:00,90.98,90.98,90.76,90.8,4137.0,71.2907,71.2907,71.1183,71.1496,4137.0
2016-05-27 10:35:00,90.99,91.12,90.88,91.03,2905.0,71.2985,71.4004,71.2123,71.3299,2905.0
2016-05-27 10:40:00,91.04,91.04,90.93,91.01,1400.0,71.3377,71.3377,71.2515,71.3142,1400.0
2016-05-27 10:45:00,90.98,91.27,90.98,91.12,1100.0,71.2907,71.5179,71.2907,71.4004,1100.0
2016-05-27 10:50:00,91.02,91.03,90.78,90.93,2000.0,71.322,71.3299,71.134,71.2515,2000.0
2016-05-27 10:55:00,90.98,91.16,90.98,91.16,600.0,71.2907,71.4317,71.2907,71.4317,600.0
2016-05-27 11:00:00,91.08,91.08,90.91,90.91,500.0,71.369,71.369,71.2358,71.2358,500.0
2016-05-27 11:05:00,90.98,91.01,90.96,91.01,900.0,71.2907,71.3142,71.275,71.3142,900.0
2016-05-27 11:10:00,91.17,91.25,91.13,91.25,700.0,71.4396,71.5023,71.4082,71.5023,700.0
2016-05-27 11:15:00,91.28,91.51,91.28,91.51,2857.0,71.5258,71.706,71.5258,71.706,2857.0
2016-05-27 11:20:00,91.51,91.85,91.5,91.81,2503.0,71.706,71.9724,71.6981,71.9411,2503.0
2016-05-27 11:25:00,91.83,92.12,91.79,92.12,3700.0,71.9567,72.184,71.9254,72.184,3700.0
2016-05-27 11:30:00,92.11,92.11,91.96,92.0,500.0,72.1761,72.1761,72.0586,72.0899,500.0
2016-05-27 11:35:00,92.06,92.06,92.01,92.02,400.0,72.137,72.137,72.0978,72.1056,400.0
2016-05-27 11:40:00,92.02,92.12,91.95,92.12,2920.0,72.1056,72.184,72.0508,72.184,2920.0
2016-05-27 11:45:00,92.12,92.16,92.03,92.08,1225.0,72.184,72.2153,72.1134,72.1526,1225.0
2016-05-27 11:50:00,91.94,92.03,91.94,91.98,649.0,72.0429,72.1134,72.0429,72.0743,649.0
2016-05-27 11:55:00,92.0,92.05,92.0,92.05,500.0,72.0899,72.1291,72.0899,72.1291,500.0
2016-05-27 12:00:00,91.92,92.0,91.92,91.96,1000.0,72.0273,72.0899,72.0273,72.0586,1000.0
2016-05-27 12:05:00,91.96,92.06,91.96,92.0,1000.0,72.0586,72.137,72.0586,72.0899,1000.0
2016-05-27 12:10:00,91.98,92.05,91.98,92.05,400.0,72.0743,72.1291,72.0743,72.1291,400.0
2016-05-27 12:15:00,91.98,92.04,91.96,92.04,1100.0,72.0743,72.1213,72.0586,72.1213,1100.0
2016-05-27 12:20:00,92.01,92.01,91.97,91.97,700.0,72.0978,72.0978,72.0664,72.0664,700.0
2016-05-27 12:25:00,92.01,92.03,91.96,92.03,4224.0,72.0978,72.1134,72.0586,72.1134,4224.0
2016-05-27 12:30:00,91.97,92.07,91.97,92.07,900.0,72.0664,72.1448,72.0664,72.1448,900.0
2016-05-27 12:35:00,92.13,92.53,92.13,92.46,10308.0,72.1918,72.5052,72.1918,72.4504,10308.0
2016-05-27 12:40:00,92.45,92.5,92.3,92.45,7617.0,72.4426,72.4817,72.325,72.4426,7617.0
2016-05-27 12:45:00,92.45,92.5,92.45,92.45,821.0,72.4426,72.4817,72.4426,72.4426,821.0
2016-05-27 12:50:00,92.44,92.45,92.42,92.45,2970.0,72.4347,72.4426,72.419,72.4426,2970.0
2016-05-27 12:55:00,92.43,92.48,92.42,92.43,6098.0,72.4269,72.4661,72.419,72.4269,6098.0
2016-05-27 13:00:00,92.43,92.47,92.43,92.46,8664.0,72.4269,72.4582,72.4269,72.4504,8664.0
2016-05-27 13:05:00,92.47,92.53,92.43,92.46,6192.0,72.4582,72.5052,72.4269,72.4504,6192.0
2016-05-27 13:10:00,92.48,92.51,92.42,92.43,7976.0,72.4661,72.4896,72.419,72.4269,7976.0
2016-05-27 13:15:00,92.43,92.46,92.21,92.44,5582.0,72.4269,72.4504,72.2545,72.4347,5582.0
2016-05-27 13:20:00,92.42,92.51,92.42,92.46,3100.0,72.419,72.4896,72.419,72.4504,3100.0
2016-05-27 13:25:00,92.46,92.5,92.44,92.45,5570.0,72.4504,72.4817,72.4347,72.4426,5570.0
2016-05-27 13:30:00,92.43,92.48,92.42,92.43,3261.0,72.4269,72.4661,72.419,72.4269,3261.0
2016-05-27 13:35:00,92.42,92.45,92.4,92.45,8010.0,72.419,72.4426,72.4034,72.4426,8010.0
2016-05-27 13:40:00,92.44,92.46,92.32,92.46,12974.0,72.4347,72.4504,72.3407,72.4504,12974.0
2016-05-27 13:45:00,92.43,92.6,92.43,92.58,6325.0,72.4269,72.5601,72.4269,72.5444,6325.0
2016-05-27 13:50:00,92.58,92.76,92.58,92.64,2400.0,72.5444,72.6855,72.5444,72.5914,2400.0
2016-05-27 13:55:00,92.63,92.64,92.46,92.54,1300.0,72.5836,72.5914,72.4504,72.5131,1300.0
2016-05-27 14:00:00,92.49,92.55,92.48,92.52,2000.0,72.4739,72.5209,72.4661,72.4974,2000.0
2016-05-27 14:05:00,92.48,92.53,92.45,92.47,5031.0,72.4661,72.5052,72.4426,72.4582,5031.0
2016-05-27 14:10:00,92.49,92.52,92.47,92.51,6000.0,72.4739,72.4974,72.4582,72.4896,6000.0
2016-05-27 14:15:00,92.51,92.51,92.47,92.47,3500.0,72.4896,72.4896,72.4582,72.4582,3500.0
2016-05-27 14:20:00,92.49,92.51,92.47,92.48,5300.0,72.4739,72.4896,72.4582,72.4661,5300.0
2016-05-27 14:25:00,92.48,92.56,92.48,92.53,2520.0,72.4661,72.5288,72.4661,72.5052,2520.0
2016-05-27 14:30:00,92.48,92.52,92.45,92.52,8149.0,72.4661,72.4974,72.4426,72.4974,8149.0
2016-05-27 14:35:00,92.48,92.5,92.47,92.5,4500.0,72.4661,72.4817,72.4582,72.4817,4500.0
2016-05-27 14:40:00,92.53,92.81,92.53,92.78,4760.0,72.5052,72.7246,72.5052,72.7011,4760.0
2016-05-27 14:45:00,92.8,92.91,92.77,92.91,4058.0,72.7168,72.803,72.6933,72.803,4058.0
2016-05-27 14:50:00,92.92,93.02,92.92,93.0,7017.0,72.8108,72.8892,72.8108,72.8735,7017.0
2016-05-27 14:55:00,93.0,93.04,92.97,93.01,8570.0,72.8735,72.9049,72.85,72.8814,8570.0
2016-05-27 15:00:00,93.0,93.03,92.96,93.0,8904.0,72.8735,72.897,72.8422,72.8735,8904.0
2016-05-27 15:05:00,93.0,93.43,92.96,93.38,9063.0,72.8735,73.2105,72.8422,73.1713,9063.0
2016-05-27 15:10:00,93.38,93.89,93.38,93.82,8681.0,73.1713,73.5709,73.1713,73.5161,8681.0
2016-05-27 15:15:00,93.77,93.92,93.17,93.22,12886.0,73.4769,73.5944,73.0067,73.0459,12886.0
2016-05-27 15:20:00,93.2,93.21,93.03,93.09,3400.0,73.0302,73.0381,72.897,72.9441,3400.0
2016-05-27 15:25:00,93.09,93.14,92.91,92.94,2700.0,72.9441,72.9832,72.803,72.8265,2700.0
2016-05-27 15:30:00,92.93,93.31,92.93,93.03,5300.0,72.8187,73.1164,72.8187,72.897,5300.0
2016-05-27 15:35:00,93.03,93.21,93.03,93.21,2600.0,72.897,73.0381,72.897,73.0381,2600.0
2016-05-27 15:40:00,93.21,93.21,93.02,93.14,1800.0,73.0381,73.0381,72.8892,72.9832,1800.0
2016-05-27 15:45:00,93.15,93.6,93.15,93.22,6931.0,72.9911,73.3437,72.9911,73.0459,6931.0
2016-05-27 15:50:00,93.12,93.15,92.97,92.99,4500.0,72.9676,72.9911,72.85,72.8657,4500.0
2016-05-27 15:55:00,93.0,93.02,92.74,92.85,9109.0,72.8735,72.8892,72.6698,72.756,9109.0
2016-05-31 09:35:00,93.58,93.6,93.35,93.4,500.0,73.328,73.3437,73.1478,73.187,500.0
2016-05-31 09:40:00,93.48,93.48,93.46,93.46,1200.0,73.2497,73.2497,73.234,73.234,1200.0
2016-05-31 09:45:00,93.46,93.49,93.36,93.43,900.0,73.234,73.2575,73.1556,73.2105,900.0
2016-05-31 09:50:00,93.37,93.48,93.21,93.21,700.0,73.1635,73.2497,73.0381,73.0381,700.0
2016-05-31 09:55:00,93.0,93.08,92.7,92.7,658.0,72.8735,72.9362,72.6385,72.6385,658.0
2016-05-31 10:00:00,93.03,93.03,93.03,93.03,100.0,72.897,72.897,72.897,72.897,100.0
2016-05-31 10:05:00,93.08,93.08,92.93,92.93,1100.0,72.9362,72.9362,72.8187,72.8187,1100.0
2016-05-31 10:10:00,92.82,92.95,92.82,92.85,500.0,72.7325,72.8343,72.7325,72.756,500.0
2016-05-31 10:15:00,92.98,92.98,92.75,92.83,800.0,72.8579,72.8579,72.6776,72.7403,800.0
2016-05-31 10:20:00,92.85,92.91,92.82,92.88,1200.0,72.756,72.803,72.7325,72.7795,1200.0
2016-05-31 10:25:00,92.93,92.93,92.85,92.85,400.0,72.8187,72.8187,72.756,72.756,400.0
2016-05-31 10:30:00,93.0,93.04,92.92,92.92,476.0,72.8735,72.9049,72.8108,72.8108,476.0
2016-05-31 10:35:00,92.75,92.78,92.4,92.4,1000.0,72.6776,72.7011,72.4034,72.4034,1000.0
2016-05-31 10:40:00,92.27,92.38,92.23,92.25,600.0,72.3015,72.3877,72.2702,72.2858,600.0
2016-05-31 10:45:00,92.12,92.15,91.97,91.97,2000.0,72.184,72.2075,72.0664,72.0664,2000.0
2016-05-31 10:50:00,91.88,91.97,91.88,91.9,400.0,71.9959,72.0664,71.9959,72.0116,400.0
2016-05-31 10:55:00,91.87,91.87,91.68,91.75,1200.0,71.9881,71.9881,71.8392,71.894,1200.0
2016-05-31 11:00:00,91.8,91.89,91.76,91.89,1250.0,71.9332,72.0037,71.9019,72.0037,1250.0
2016-05-31 11:05:00,92.0,92.02,91.96,91.96,400.0,72.0899,72.1056,72.0586,72.0586,400.0
2016-05-31 11:10:00,91.89,91.89,91.47,91.47,1000.0,72.0037,72.0037,71.6746,71.6746,1000.0
2016-05-31 11:15:00,91.67,91.88,91.56,91.81,1500.0,71.8314,71.9959,71.7452,71.9411,1500.0
2016-05-31 11:20:00,91.7,91.71,91.7,91.71,200.0,71.8549,71.8627,71.8549,71.8627,200.0
2016-05-31 11:25:00,91.71,91.79,91.71,91.79,600.0,71.8627,71.9254,71.8627,71.9254,600.0
2016-05-31 11:30:00,91.68,91.69,91.68,91.69,300.0,71.8392,71.847,71.8392,71.847,300.0
2016-05-31 11:35:00,91.9,91.91,91.9,91.91,200.0,72.0116,72.0194,72.0116,72.0194,200.0
2016-05-31 11:40:00,91.89,91.89,91.73,91.73,400.0,72.0037,72.0037,71.8784,71.8784,400.0
2016-05-31 11:45:00,91.71,91.71,91.41,91.54,3250.0,71.8627,71.8627,71.6276,71.7295,3250.0
2016-05-31 11:50:00,91.5,91.54,91.49,91.49,895.0,71.6981,71.7295,71.6903,71.6903,895.0
2016-05-31 11:55:00,91.49,91.6,91.49,91.55,1100.0,71.6903,71.7765,71.6903,71.7373,1100.0
2016-05-31 12:00:00,91.55,91.55,91.44,91.44,1100.0,71.7373,71.7373,71.6511,71.6511,1100.0
2016-05-31 12:05:00,91.44,91.44,91.28,91.28,300.0,71.6511,71.6511,71.5258,71.5258,300.0
2016-05-31 12:10:00,91.24,91.24,91.19,91.19,400.0,71.4944,71.4944,71.4552,71.4552,400.0
2016-05-31 12:15:00,91.17,91.25,91.05,91.06,1200.0,71.4396,71.5023,71.3455,71.3534,1200.0
2016-05-31 12:20:00,91.03,91.05,91.01,91.05,500.0,71.3299,71.3455,71.3142,71.3455,500.0
2016-05-31 12:25:00,91.11,91.14,91.11,91.14,200.0,71.3926,71.4161,71.3926,71.4161,200.0
2016-05-31 12:30:00,91.25,91.38,91.25,91.38,300.0,71.5023,71.6041,71.5023,71.6041,300.0
2016-05-31 12:35:00,91.63,91.96,91.55,91.8,2993.0,71.8,72.0586,71.7373,71.9332,2993.0
2016-05-31 12:40:00,91.65,91.72,91.58,91.58,500.0,71.8157,71.8705,71.7608,71.7608,500.0
2016-05-31 12:45:00,91.55,91.77,91.55,91.77,400.0,71.7373,71.9097,71.7373,71.9097,400.0
2016-05-31 12:50:00,91.84,91.84,91.69,91.69,400.0,71.9646,71.9646,71.847,71.847,400.0
2016-05-31 12:55:00,91.62,91.62,91.59,91.59,600.0,71.7922,71.7922,71.7687,71.7687,600.0
2016-05-31 13:00:00,91.45,91.45,91.42,91.43,300.0,71.659,71.659,71.6355,71.6433,300.0
2016-05-31 13:05:00,91.44,91.44,91.44,91.44,100.0,71.6511,71.6511,71.6511,71.6511,100.0
2016-05-31 13:10:00,91.42,91.47,91.42,91.47,300.0,71.6355,71.6746,71.6355,71.6746,300.0
2016-05-31 13:15:00,91.47,91.47,91.47,91.47,0.0,71.6746,71.6746,71.6746,71.6746,0.0
2016-05-31 13:20:00,91.38,91.38,91.38,91.38,100.0,71.6041,71.6041,71.6041,71.6041,100.0
2016-05-31 13:25:00,91.49,91.77,91.49,91.71,1700.0,71.6903,71.9097,71.6903,71.8627,1700.0
2016-05-31 13:30:00,91.69,91.69,91.62,91.62,400.0,71.847,71.847,71.7922,71.7922,400.0
2016-05-31 13:35:00,91.56,91.59,91.56,91.59,300.0,71.7452,71.7687,71.7452,71.7687,300.0
2016-05-31 13:40:00,91.55,91.55,91.41,91.41,200.0,71.7373,71.7373,71.6276,71.6276,200.0
2016-05-31 13:45:00,91.47,91.47,91.38,91.38,400.0,71.6746,71.6746,71.6041,71.6041,400.0
2016-05-31 13:50:00,91.21,91.22,91.21,91.22,200.0,71.4709,71.4787,71.4709,71.4787,200.0
2016-05-31 13:55:00,91.16,91.16,91.0,91.08,1100.0,71.4317,71.4317,71.3064,71.369,1100.0
2016-05-31 14:00:00,90.96,91.01,90.96,91.01,300.0,71.275,71.3142,71.275,71.3142,300.0
2016-05-31 14:05:00,91.03,91.15,91.03,91.15,400.0,71.3299,71.4239,71.3299,71.4239,400.0
2016-05-31 14:10:00,91.08,91.09,90.89,90.89,700.0,71.369,71.3769,71.2202,71.2202,700.0
2016-05-31 14:15:00,90.93,90.99,90.88,90.88,500.0,71.2515,71.2985,71.2123,71.2123,500.0
2016-05-31 14:20:00,90.92,91.15,90.9,91.1,1700.0,71.2437,71.4239,71.228,71.3847,1700.0
2016-05-31 14:25:00,91.04,91.04,90.86,90.96,700.0,71.3377,71.3377,71.1967,71.275,700.0
2016-05-31 14:30:00,91.01,91.15,91.01,91.04,1800.0,71.3142,71.4239,71.3142,71.3377,1800.0
2016-05-31 14:35:00,91.04,91.04,90.81,90.81,1679.0,71.3377,71.3377,71.1575,71.1575,1679.0
2016-05-31 14:40:00,90.74,90.74,90.64,90.64,1000.0,71.1026,71.1026,71.0243,71.0243,1000.0
2016-05-31 14:45:00,90.5,90.82,90.5,90.82,1700.0,70.9146,71.1653,70.9146,71.1653,1700.0
2016-05-31 14:50:00,90.77,91.19,90.77,91.19,1200.0,71.1261,71.4552,71.1261,71.4552,1200.0
2016-05-31 14:55:00,91.25,91.25,91.1,91.1,1000.0,71.5023,71.5023,71.3847,71.3847,1000.0
2016-05-31 15:00:00,90.97,91.0,90.91,90.91,500.0,71.2828,71.3064,71.2358,71.2358,500.0
2016-05-31 15:05:00,90.91,91.04,90.91,91.02,1000.0,71.2358,71.3377,71.2358,71.322,1000.0
2016-05-31 15:10:00,91.09,91.09,91.09,91.09,200.0,71.3769,71.3769,71.3769,71.3769,200.0
2016-05-31 15:15:00,91.28,91.28,91.24,91.28,500.0,71.5258,71.5258,71.4944,71.5258,500.0
2016-05-31 15:20:00,91.31,91.36,91.18,91.18,1900.0,71.5493,71.5884,71.4474,71.4474,1900.0
2016-05-31 15:25:00,91.23,91.23,90.94,90.94,1000.0,71.4866,71.4866,71.2593,71.2593,1000.0
2016-05-31 15:30:00,90.94,91.0,90.92,90.92,800.0,71.2593,71.3064,71.2437,71.2437,800.0
2016-05-31 15:35:00,90.94,90.94,90.84,90.84,1100.0,71.2593,71.2593,71.181,71.181,1100.0
2016-05-31 15:40:00,90.84,91.07,90.84,91.06,1200.0,71.181,71.3612,71.181,71.3534,1200.0
2016-05-31 15:45:00,91.06,91.15,91.03,91.04,3215.0,71.3534,71.4239,71.3299,71.3377,3215.0
2016-05-31 15:50:00,91.1,91.15,91.07,91.07,1900.0,71.3847,71.4239,71.3612,71.3612,1900.0
2016-05-31 15:55:00,91.13,91.14,90.98,90.98,1300.0,71.4082,71.4161,71.2907,71.2907,1300.0
2016-06-01 09:30:00,90.32,90.32,90.32,90.32,100.0,70.7735,70.7735,70.7735,70.7735,100.0
2016-06-01 09:35:00,90.6,90.62,90.2,90.5,1200.0,70.9929,71.0086,70.6795,70.9146,1200.0
2016-06-01 09:40:00,90.58,90.97,90.53,90.97,1500.0,70.9772,71.2828,70.9381,71.2828,1500.0
2016-06-01 09:45:00,90.9,90.9,90.7,90.79,1200.0,71.228,71.228,71.0713,71.1418,1200.0
2016-06-01 09:50:00,90.75,90.8,90.71,90.71,600.0,71.1105,71.1496,71.0791,71.0791,600.0
2016-06-01 09:55:00,90.76,90.77,90.67,90.67,700.0,71.1183,71.1261,71.0478,71.0478,700.0
2016-06-01 10:00:00,90.76,90.8,90.48,90.49,600.0,71.1183,71.1496,70.8989,70.9067,600.0
2016-06-01 10:05:00,90.51,90.65,90.51,90.65,540.0,70.9224,71.0321,70.9224,71.0321,540.0
2016-06-01 10:10:00,90.68,90.75,90.68,90.74,300.0,71.0556,71.1105,71.0556,71.1026,300.0
2016-06-01 10:15:00,90.62,90.68,90.57,90.68,1200.0,71.0086,71.0556,70.9694,71.0556,1200.0
2016-06-01 10:20:00,90.5,90.72,90.5,90.63,1200.0,70.9146,71.087,70.9146,71.0164,1200.0
2016-06-01 10:25:00,90.71,90.75,90.65,90.65,600.0,71.0791,71.1105,71.0321,71.0321,600.0
2016-06-01 10:30:00,90.66,90.82,90.66,90.82,1000.0,71.0399,71.1653,71.0399,71.1653,1000.0
2016-06-01 10:35:00,90.82,90.82,90.69,90.69,500.0,71.1653,71.1653,71.0634,71.0634,500.0
2016-06-01 10:40:00,90.66,90.68,90.61,90.61,1000.0,71.0399,71.0556,71.0008,71.0008,1000.0
2016-06-01 10:45:00,90.46,90.56,90.46,90.49,1100.0,70.8832,70.9616,70.8832,70.9067,1100.0
2016-06-01 10:50:00,90.6,90.69,90.48,90.48,1800.0,70.9929,71.0634,70.8989,70.8989,1800.0
2016-06-01 10:55:00,90.54,90.54,90.54,90.54,100.0,70.9459,70.9459,70.9459,70.9459,100.0
2016-06-01 11:00:00,90.62,90.65,90.59,90.61,1600.0,71.0086,71.0321,70.9851,71.0008,1600.0
2016-06-01 11:05:00,90.69,91.17,90.68,91.17,1950.0,71.0634,71.4396,71.0556,71.4396,1950.0
2016-06-01 11:10:00,91.21,91.58,91.21,91.58,1777.0,71.4709,71.7608,71.4709,71.7608,1777.0
2016-06-01 11:15:00,91.69,91.69,91.6,91.6,300.0,71.847,71.847,71.7765,71.7765,300.0
2016-06-01 11:20:00,91.6,91.6,91.6,91.6,0.0,71.7765,71.7765,71.7765,71.7765,0.0
2016-06-01 11:25:00,91.65,91.65,91.63,91.63,400.0,71.8157,71.8157,71.8,71.8,400.0
2016-06-01 11:30:00,91.7,91.81,91.69,91.69,500.0,71.8549,71.9411,71.847,71.847,500.0
2016-06-01 11:35:00,91.83,91.89,91.7,91.7,1000.0,71.9567,72.0037,71.8549,71.8549,1000.0
2016-06-01 11:40:00,91.54,91.54,91.45,91.51,700.0,71.7295,71.7295,71.659,71.706,700.0
2016-06-01 11:45:00,91.42,91.43,91.41,91.43,300.0,71.6355,71.6433,71.6276,71.6433,300.0
2016-06-01 11:50:00,91.51,91.61,91.51,91.55,500.0,71.706,71.7843,71.706,71.7373,500.0
2016-06-01 11:55:00,91.53,91.6,91.53,91.6,200.0,71.7217,71.7765,71.7217,71.7765,200.0
2016-06-01 12:00:00,91.65,91.67,91.53,91.53,500.0,71.8157,71.8314,71.7217,71.7217,500.0
2016-06-01 12:05:00,91.73,92.16,91.68,92.09,2165.0,71.8784,72.2153,71.8392,72.1605,2165.0
2016-06-01 12:10:00,92.04,92.1,91.93,91.95,5543.0,72.1213,72.1683,72.0351,72.0508,5543.0
2016-06-01 12:15:00,91.95,91.95,91.95,91.95,0.0,72.0508,72.0508,72.0508,72.0508,0.0
2016-06-01 12:20:00,92.12,92.12,92.07,92.07,200.0,72.184,72.184,72.1448,72.1448,200.0
2016-06-01 12:25:00,92.02,92.02,91.95,91.95,500.0,72.1056,72.1056,72.0508,72.0508,500.0
2016-06-01 12:30:00,91.73,91.73,91.73,91.73,100.0,71.8784,71.8784,71.8784,71.8784,100.0
2016-06-01 12:35:00,91.81,91.92,91.81,91.92,300.0,71.9411,72.0273,71.9411,72.0273,300.0
2016-06-01 12:40:00,92.08,92.08,91.99,91.99,500.0,72.1526,72.1526,72.0821,72.0821,500.0
2016-06-01 12:45:00,91.99,91.99,91.99,91.99,0.0,72.0821,72.0821,72.0821,72.0821,0.0
2016-06-01 12:50:00,91.99,91.99,91.99,91.99,0.0,72.0821,72.0821,72.0821,72.0821,0.0
2016-06-01 12:55:00,91.94,92.0,91.93,92.0,300.0,72.0429,72.0899,72.0351,72.0899,300.0
2016-06-01 13:00:00,91.97,91.97,91.92,91.92,300.0,72.0664,72.0664,72.0273,72.0273,300.0
2016-06-01 13:05:00,91.91,91.95,91.91,91.91,400.0,72.0194,72.0508,72.0194,72.0194,400.0
2016-06-01 13:10:00,91.91,91.91,91.91,91.91,0.0,72.0194,72.0194,72.0194,72.0194,0.0
2016-06-01 13:15:00,91.74,91.84,91.69,91.84,400.0,71.8862,71.9646,71.847,71.9646,400.0
2016-06-01 13:20:00,91.91,91.91,91.84,91.84,1200.0,72.0194,72.0194,71.9646,71.9646,1200.0
2016-06-01 13:25:00,91.85,91.85,91.81,91.81,400.0,71.9724,71.9724,71.9411,71.9411,400.0
2016-06-01 13:30:00,91.76,91.78,91.75,91.75,400.0,71.9019,71.9176,71.894,71.894,400.0
2016-06-01 13:35:00,91.83,91.83,91.76,91.78,400.0,71.9567,71.9567,71.9019,71.9176,400.0
2016-06-01 13:40:00,91.6,91.6,91.52,91.55,1742.0,71.7765,71.7765,71.7138,71.7373,1742.0
2016-06-01 13:45:00,91.51,91.57,91.5,91.55,1300.0,71.706,71.753,71.6981,71.7373,1300.0
2016-06-01 13:50:00,91.56,91.56,91.46,91.52,500.0,71.7452,71.7452,71.6668,71.7138,500.0
2016-06-01 13:55:00,91.55,91.55,91.52,91.52,300.0,71.7373,71.7373,71.7138,71.7138,300.0
2016-06-01 14:00:00,91.48,91.48,91.48,91.48,100.0,71.6825,71.6825,71.6825,71.6825,100.0
2016-06-01 14:05:00,91.43,91.43,91.36,91.36,500.0,71.6433,71.6433,71.5884,71.5884,500.0
2016-06-01 14:10:00,91.37,91.51,91.37,91.45,800.0,71.5963,71.706,71.5963,71.659,800.0
2016-06-01 14:15:00,91.5,91.55,91.5,91.55,200.0,71.6981,71.7373,71.6981,71.7373,200.0
2016-06-01 14:20:00,91.83,91.83,91.75,91.75,300.0,71.9567,71.9567,71.894,71.894,300.0
2016-06-01 14:25:00,91.82,91.82,91.82,91.82,100.0,71.9489,71.9489,71.9489,71.9489,100.0
2016-06-01 14:30:00,91.82,91.82,91.82,91.82,0.0,71.9489,71.9489,71.9489,71.9489,0.0
2016-06-01 14:35:00,91.8,91.8,91.72,91.72,500.0,71.9332,71.9332,71.8705,71.8705,500.0
2016-06-01 14:40:00,91.68,91.68,91.68,91.68,100.0,71.8392,71.8392,71.8392,71.8392,100.0
2016-06-01 14:45:00,91.64,91.64,91.63,91.63,391.0,71.8079,71.8079,71.8,71.8,391.0
2016-06-01 14:50:00,91.72,91.74,91.66,91.66,900.0,71.8705,71.8862,71.8235,71.8235,900.0
2016-06-01 14:55:00,91.62,91.65,91.62,91.65,200.0,71.7922,71.8157,71.7922,71.8157,200.0
2016-06-01 15:00:00,91.64,91.64,91.58,91.6,800.0,71.8079,71.8079,71.7608,71.7765,800.0
2016-06-01 15:05:00,91.82,91.82,91.71,91.74,800.0,71.9489,71.9489,71.8627,71.8862,800.0
2016-06-01 15:10:00,91.74,91.74,91.63,91.65,600.0,71.8862,71.8862,71.8,71.8157,600.0
2016-06-01 15:15:00,91.63,91.72,91.63,91.7,1100.0,71.8,71.8705,71.8,71.8549,1100.0
2016-06-01 15:20:00,91.72,91.76,91.71,91.76,800.0,71.8705,71.9019,71.8627,71.9019,800.0
2016-06-01 15:25:00,91.73,91.73,91.7,91.7,300.0,71.8784,71.8784,71.8549,71.8549,300.0
2016-06-01 15:30:00,91.64,91.64,91.54,91.61,600.0,71.8079,71.8079,71.7295,71.7843,600.0
2016-06-01 15:35:00,91.65,91.82,91.64,91.8,900.0,71.8157,71.9489,71.8079,71.9332,900.0
2016-06-01 15:40:00,91.71,91.77,91.59,91.59,1600.0,71.8627,71.9097,71.7687,71.7687,1600.0
2016-06-01 15:45:00,91.58,91.58,91.41,91.41,1200.0,71.7608,71.7608,71.6276,71.6276,1200.0
2016-06-01 15:50:00,91.38,91.45,91.36,91.38,6400.0,71.6041,71.659,71.5884,71.6041,6400.0
2016-06-01 15:55:00,91.4,91.67,91.4,91.51,2800.0,71.6198,71.8314,71.6198,71.706,2800.0
2016-06-02 09:30:00,90.38,90.38,90.38,90.38,200.0,70.8205,70.8205,70.8205,70.8205,200.0
2016-06-02 09:35:00,90.25,90.35,90.18,90.3,800.0,70.7187,70.797,70.6638,70.7578,800.0
2016-06-02 09:40:00,90.5,90.59,89.94,90.14,2200.0,70.9146,70.9851,70.4758,70.6325,2200.0
2016-06-02 09:45:00,90.26,90.26,89.93,89.93,1200.0,70.7265,70.7265,70.4679,70.4679,1200.0
2016-06-02 09:50:00,89.93,89.93,89.93,89.93,0.0,70.4679,70.4679,70.4679,70.4679,0.0
2016-06-02 09:55:00,89.83,89.83,89.5,89.72,800.0,70.3896,70.3896,70.131,70.3034,800.0
2016-06-02 10:00:00,89.67,89.95,89.67,89.89,856.0,70.2642,70.4836,70.2642,70.4366,856.0
2016-06-02 10:05:00,89.88,90.11,89.88,90.11,300.0,70.4287,70.609,70.4287,70.609,300.0
2016-06-02 10:10:00,90.1,90.11,89.96,90.0,800.0,70.6011,70.609,70.4914,70.5228,800.0
2016-06-02 10:15:00,89.98,90.13,89.77,89.88,1308.0,70.5071,70.6246,70.3425,70.4287,1308.0
2016-06-02 10:20:00,89.71,89.9,89.71,89.8,661.0,70.2955,70.4444,70.2955,70.3661,661.0
2016-06-02 10:25:00,89.83,89.83,89.45,89.52,1200.0,70.3896,70.3896,70.0918,70.1466,1200.0
2016-06-02 10:30:00,89.64,89.64,89.52,89.52,700.0,70.2407,70.2407,70.1466,70.1466,700.0
2016-06-02 10:35:00,89.48,89.58,89.44,89.58,400.0,70.1153,70.1937,70.084,70.1937,400.0
2016-06-02 10:40:00,89.52,89.66,89.52,89.66,600.0,70.1466,70.2564,70.1466,70.2564,600.0
2016-06-02 10:45:00,89.74,90.03,89.74,89.92,1000.0,70.319,70.5463,70.319,70.4601,1000.0
2016-06-02 10:50:00,89.82,90.04,89.82,90.04,300.0,70.3817,70.5541,70.3817,70.5541,300.0
2016-06-02 10:55:00,89.89,89.89,89.84,89.84,400.0,70.4366,70.4366,70.3974,70.3974,400.0
2016-06-02 11:00:00,89.83,90.47,89.83,90.47,4150.0,70.3896,70.8911,70.3896,70.8911,4150.0
2016-06-02 11:05:00,90.56,90.56,90.42,90.42,700.0,70.9616,70.9616,70.8519,70.8519,700.0
2016-06-02 11:10:00,90.39,90.71,90.39,90.6,947.0,70.8284,71.0791,70.8284,70.9929,947.0
2016-06-02 11:15:00,90.6,90.7,90.6,90.65,849.0,70.9929,71.0713,70.9929,71.0321,849.0
2016-06-02 11:20:00,90.6,90.6,90.28,90.4,800.0,70.9929,70.9929,70.7422,70.8362,800.0
2016-06-02 11:25:00,90.55,90.58,90.53,90.53,700.0,70.9537,70.9772,70.9381,70.9381,700.0
2016-06-02 11:30:00,90.63,90.72,90.62,90.62,400.0,71.0164,71.087,71.0086,71.0086,400.0
2016-06-02 11:35:00,90.45,90.45,90.4,90.45,300.0,70.8754,70.8754,70.8362,70.8754,300.0
2016-06-02 11:40:00,90.4,90.4,90.34,90.34,500.0,70.8362,70.8362,70.7892,70.7892,500.0
2016-06-02 11:45:00,90.34,90.42,90.34,90.39,1527.0,70.7892,70.8519,70.7892,70.8284,1527.0
2016-06-02 11:50:00,90.39,90.39,90.39,90.39,0.0,70.8284,70.8284,70.8284,70.8284,0.0
2016-06-02 11:55:00,90.45,90.45,90.38,90.41,798.0,70.8754,70.8754,70.8205,70.844,798.0
2016-06-02 12:00:00,90.4,90.5,90.34,90.46,1000.0,70.8362,70.9146,70.7892,70.8832,1000.0
2016-06-02 12:05:00,90.57,90.57,90.52,90.52,300.0,70.9694,70.9694,70.9302,70.9302,300.0
2016-06-02 12:10:00,90.51,90.6,90.48,90.6,500.0,70.9224,70.9929,70.8989,70.9929,500.0
2016-06-02 12:15:00,90.54,90.57,90.49,90.53,400.0,70.9459,70.9694,70.9067,70.9381,400.0
2016-06-02 12:20:00,90.61,90.83,90.6,90.82,600.0,71.0008,71.1731,70.9929,71.1653,600.0
2016-06-02 12:25:00,90.85,90.91,90.84,90.88,1348.0,71.1888,71.2358,71.181,71.2123,1348.0
2016-06-02 12:30:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-02 12:35:00,90.88,90.94,90.88,90.94,400.0,71.2123,71.2593,71.2123,71.2593,400.0
2016-06-02 12:40:00,91.07,91.07,91.07,91.07,100.0,71.3612,71.3612,71.3612,71.3612,100.0
2016-06-02 12:45:00,91.18,91.32,91.11,91.28,2200.0,71.4474,71.5571,71.3926,71.5258,2200.0
2016-06-02 12:50:00,91.29,91.36,91.29,91.36,700.0,71.5336,71.5884,71.5336,71.5884,700.0
2016-06-02 12:55:00,91.39,91.56,91.31,91.46,3548.0,71.612,71.7452,71.5493,71.6668,3548.0
2016-06-02 13:00:00,91.46,91.51,91.37,91.37,2200.0,71.6668,71.706,71.5963,71.5963,2200.0
2016-06-02 13:05:00,91.36,91.38,91.27,91.38,1100.0,71.5884,71.6041,71.5179,71.6041,1100.0
2016-06-02 13:10:00,91.46,91.5,91.4,91.4,2500.0,71.6668,71.6981,71.6198,71.6198,2500.0
2016-06-02 13:15:00,91.39,91.6,91.35,91.39,6703.0,71.612,71.7765,71.5806,71.612,6703.0
2016-06-02 13:20:00,91.45,91.45,91.17,91.17,2401.0,71.659,71.659,71.4396,71.4396,2401.0
2016-06-02 13:25:00,91.18,91.26,91.18,91.24,2000.0,71.4474,71.5101,71.4474,71.4944,2000.0
2016-06-02 13:30:00,91.24,91.24,91.15,91.19,1400.0,71.4944,71.4944,71.4239,71.4552,1400.0
2016-06-02 13:35:00,91.18,91.34,91.14,91.29,2600.0,71.4474,71.5728,71.4161,71.5336,2600.0
2016-06-02 13:40:00,91.31,91.37,91.29,91.36,1200.0,71.5493,71.5963,71.5336,71.5884,1200.0
2016-06-02 13:45:00,91.31,91.31,91.17,91.17,2173.0,71.5493,71.5493,71.4396,71.4396,2173.0
2016-06-02 13:50:00,91.14,91.14,90.99,90.99,1517.0,71.4161,71.4161,71.2985,71.2985,1517.0
2016-06-02 13:55:00,91.03,91.23,91.03,91.19,1700.0,71.3299,71.4866,71.3299,71.4552,1700.0
2016-06-02 14:00:00,91.22,91.31,91.2,91.23,2206.0,71.4787,71.5493,71.4631,71.4866,2206.0
2016-06-02 14:05:00,91.23,91.26,91.09,91.09,3800.0,71.4866,71.5101,71.3769,71.3769,3800.0
2016-06-02 14:10:00,91.1,91.27,91.04,91.27,2300.0,71.3847,71.5179,71.3377,71.5179,2300.0
2016-06-02 14:15:00,91.31,91.31,91.29,91.29,300.0,71.5493,71.5493,71.5336,71.5336,300.0
2016-06-02 14:20:00,91.28,91.28,91.19,91.2,1200.0,71.5258,71.5258,71.4552,71.4631,1200.0
2016-06-02 14:25:00,91.23,91.3,91.11,91.25,2600.0,71.4866,71.5414,71.3926,71.5023,2600.0
2016-06-02 14:30:00,91.29,91.45,91.27,91.35,2511.0,71.5336,71.659,71.5179,71.5806,2511.0
2016-06-02 14:35:00,91.44,91.69,91.44,91.53,4025.0,71.6511,71.847,71.6511,71.7217,4025.0
2016-06-02 14:40:00,91.63,91.78,91.62,91.62,1500.0,71.8,71.9176,71.7922,71.7922,1500.0
2016-06-02 14:45:00,91.66,91.82,91.59,91.59,6062.0,71.8235,71.9489,71.7687,71.7687,6062.0
2016-06-02 14:50:00,91.61,91.71,91.59,91.67,3457.0,71.7843,71.8627,71.7687,71.8314,3457.0
2016-06-02 14:55:00,91.7,91.79,91.7,91.79,500.0,71.8549,71.9254,71.8549,71.9254,500.0
2016-06-02 15:00:00,91.84,91.89,91.83,91.88,3255.0,71.9646,72.0037,71.9567,71.9959,3255.0
2016-06-02 15:05:00,91.92,91.94,91.84,91.89,3800.0,72.0273,72.0429,71.9646,72.0037,3800.0
2016-06-02 15:10:00,91.95,92.21,91.93,92.21,3300.0,72.0508,72.2545,72.0351,72.2545,3300.0
2016-06-02 15:15:00,92.21,92.25,92.17,92.23,3530.0,72.2545,72.2858,72.2232,72.2702,3530.0
2016-06-02 15:20:00,92.22,92.37,92.18,92.37,4228.0,72.2623,72.3799,72.231,72.3799,4228.0
2016-06-02 15:25:00,92.38,92.55,92.37,92.47,3414.0,72.3877,72.5209,72.3799,72.4582,3414.0
2016-06-02 15:30:00,92.45,92.65,92.39,92.61,3200.0,72.4426,72.5993,72.3955,72.5679,3200.0
2016-06-02 15:35:00,92.6,92.6,92.5,92.59,3300.0,72.5601,72.5601,72.4817,72.5523,3300.0
2016-06-02 15:40:00,92.59,92.59,92.17,92.17,2800.0,72.5523,72.5523,72.2232,72.2232,2800.0
2016-06-02 15:45:00,92.13,92.25,92.05,92.24,3200.0,72.1918,72.2858,72.1291,72.278,3200.0
2016-06-02 15:50:00,92.24,92.35,92.16,92.32,4382.0,72.278,72.3642,72.2153,72.3407,4382.0
2016-06-02 15:55:00,92.36,92.49,92.33,92.47,6100.0,72.372,72.4739,72.3485,72.4582,6100.0
2016-06-03 09:30:00,92.35,92.35,92.35,92.35,100.0,72.3642,72.3642,72.3642,72.3642,100.0
2016-06-03 09:35:00,92.25,92.53,91.84,91.84,2633.0,72.2858,72.5052,71.9646,71.9646,2633.0
2016-06-03 09:40:00,91.92,92.07,91.92,91.92,600.0,72.0273,72.1448,72.0273,72.0273,600.0
2016-06-03 09:45:00,91.67,91.67,90.92,91.32,2300.0,71.8314,71.8314,71.2437,71.5571,2300.0
2016-06-03 09:50:00,91.26,91.26,90.89,90.96,1900.0,71.5101,71.5101,71.2202,71.275,1900.0
2016-06-03 09:55:00,90.98,91.0,90.24,90.5,1800.0,71.2907,71.3064,70.7108,70.9146,1800.0
2016-06-03 10:00:00,90.44,90.69,90.32,90.32,1998.0,70.8675,71.0634,70.7735,70.7735,1998.0
2016-06-03 10:05:00,90.4,90.77,90.4,90.56,1700.0,70.8362,71.1261,70.8362,70.9616,1700.0
2016-06-03 10:10:00,90.54,90.55,90.36,90.39,1700.0,70.9459,70.9537,70.8049,70.8284,1700.0
2016-06-03 10:15:00,90.44,90.55,90.36,90.5,1569.0,70.8675,70.9537,70.8049,70.9146,1569.0
2016-06-03 10:20:00,90.5,90.83,90.47,90.72,1900.0,70.9146,71.1731,70.8911,71.087,1900.0
2016-06-03 10:25:00,90.59,90.78,90.53,90.73,2200.0,70.9851,71.134,70.9381,71.0948,2200.0
2016-06-03 10:30:00,90.65,90.7,90.59,90.68,1900.0,71.0321,71.0713,70.9851,71.0556,1900.0
2016-06-03 10:35:00,90.6,90.6,90.32,90.44,1440.0,70.9929,70.9929,70.7735,70.8675,1440.0
2016-06-03 10:40:00,90.52,90.52,90.46,90.5,800.0,70.9302,70.9302,70.8832,70.9146,800.0
2016-06-03 10:45:00,90.6,90.76,90.6,90.66,800.0,70.9929,71.1183,70.9929,71.0399,800.0
2016-06-03 10:50:00,90.65,90.74,90.61,90.61,600.0,71.0321,71.1026,71.0008,71.0008,600.0
2016-06-03 10:55:00,90.52,90.71,90.52,90.71,1300.0,70.9302,71.0791,70.9302,71.0791,1300.0
2016-06-03 11:00:00,90.68,90.95,90.68,90.9,1500.0,71.0556,71.2672,71.0556,71.228,1500.0
2016-06-03 11:05:00,90.8,90.97,90.8,90.97,1200.0,71.1496,71.2828,71.1496,71.2828,1200.0
2016-06-03 11:10:00,90.94,90.99,90.8,90.8,1300.0,71.2593,71.2985,71.1496,71.1496,1300.0
2016-06-03 11:15:00,90.81,90.81,90.62,90.69,2100.0,71.1575,71.1575,71.0086,71.0634,2100.0
2016-06-03 11:20:00,90.74,90.76,90.72,90.72,700.0,71.1026,71.1183,71.087,71.087,700.0
2016-06-03 11:25:00,90.38,90.58,90.38,90.58,1500.0,70.8205,70.9772,70.8205,70.9772,1500.0
2016-06-03 11:30:00,90.57,90.71,90.54,90.62,1400.0,70.9694,71.0791,70.9459,71.0086,1400.0
2016-06-03 11:35:00,90.59,90.7,90.57,90.7,1600.0,70.9851,71.0713,70.9694,71.0713,1600.0
2016-06-03 11:40:00,90.91,90.91,90.79,90.87,1000.0,71.2358,71.2358,71.1418,71.2045,1000.0
2016-06-03 11:45:00,90.83,90.94,90.81,90.81,1400.0,71.1731,71.2593,71.1575,71.1575,1400.0
2016-06-03 11:50:00,90.85,90.88,90.7,90.7,800.0,71.1888,71.2123,71.0713,71.0713,800.0
2016-06-03 11:55:00,90.7,90.7,90.61,90.63,1069.0,71.0713,71.0713,71.0008,71.0164,1069.0
2016-06-03 12:00:00,90.78,90.84,90.62,90.79,1100.0,71.134,71.181,71.0086,71.1418,1100.0
2016-06-03 12:05:00,90.72,90.88,90.67,90.88,1200.0,71.087,71.2123,71.0478,71.2123,1200.0
2016-06-03 12:10:00,90.89,90.89,90.75,90.79,700.0,71.2202,71.2202,71.1105,71.1418,700.0
2016-06-03 12:15:00,90.9,90.9,90.81,90.86,500.0,71.228,71.228,71.1575,71.1967,500.0
2016-06-03 12:20:00,90.75,90.75,90.7,90.74,400.0,71.1105,71.1105,71.0713,71.1026,400.0
2016-06-03 12:25:00,90.65,90.69,90.65,90.69,700.0,71.0321,71.0634,71.0321,71.0634,700.0
2016-06-03 12:30:00,90.61,90.63,90.61,90.63,300.0,71.0008,71.0164,71.0008,71.0164,300.0
2016-06-03 12:35:00,90.53,90.68,90.45,90.45,800.0,70.9381,71.0556,70.8754,70.8754,800.0
2016-06-03 12:40:00,90.48,90.56,90.47,90.51,1127.0,70.8989,70.9616,70.8911,70.9224,1127.0
2016-06-03 12:45:00,90.52,90.52,90.31,90.34,786.0,70.9302,70.9302,70.7657,70.7892,786.0
2016-06-03 12:50:00,90.37,90.47,90.34,90.41,1900.0,70.8127,70.8911,70.7892,70.844,1900.0
2016-06-03 12:55:00,90.47,90.52,90.43,90.45,400.0,70.8911,70.9302,70.8597,70.8754,400.0
2016-06-03 13:00:00,90.44,90.5,90.33,90.33,2500.0,70.8675,70.9146,70.7814,70.7814,2500.0
2016-06-03 13:05:00,90.3,90.47,90.27,90.43,2534.0,70.7578,70.8911,70.7343,70.8597,2534.0
2016-06-03 13:10:00,90.41,90.53,90.4,90.42,1100.0,70.844,70.9381,70.8362,70.8519,1100.0
2016-06-03 13:15:00,90.48,90.5,90.16,90.22,6145.0,70.8989,70.9146,70.6481,70.6952,6145.0
2016-06-03 13:20:00,90.21,90.28,90.19,90.23,2200.0,70.6873,70.7422,70.6717,70.703,2200.0
2016-06-03 13:25:00,90.26,90.26,90.18,90.2,1400.0,70.7265,70.7265,70.6638,70.6795,1400.0
2016-06-03 13:30:00,90.2,90.31,90.2,90.21,5100.0,70.6795,70.7657,70.6795,70.6873,5100.0
2016-06-03 13:35:00,90.21,90.31,90.21,90.31,3436.0,70.6873,70.7657,70.6873,70.7657,3436.0
2016-06-03 13:40:00,90.39,90.5,90.38,90.43,800.0,70.8284,70.9146,70.8205,70.8597,800.0
2016-06-03 13:45:00,90.45,90.47,90.24,90.24,1400.0,70.8754,70.8911,70.7108,70.7108,1400.0
2016-06-03 13:50:00,90.24,90.25,90.09,90.12,2000.0,70.7108,70.7187,70.5933,70.6168,2000.0
2016-06-03 13:55:00,90.15,90.2,90.15,90.2,400.0,70.6403,70.6795,70.6403,70.6795,400.0
2016-06-03 14:00:00,90.15,90.15,90.0,90.07,1600.0,70.6403,70.6403,70.5228,70.5776,1600.0
2016-06-03 14:05:00,90.06,90.06,89.91,89.96,1300.0,70.5698,70.5698,70.4522,70.4914,1300.0
2016-06-03 14:10:00,89.98,90.15,89.98,90.13,800.0,70.5071,70.6403,70.5071,70.6246,800.0
2016-06-03 14:15:00,90.08,90.12,90.08,90.12,600.0,70.5855,70.6168,70.5855,70.6168,600.0
2016-06-03 14:20:00,90.18,90.24,90.18,90.24,300.0,70.6638,70.7108,70.6638,70.7108,300.0
2016-06-03 14:25:00,90.32,90.38,90.31,90.37,1000.0,70.7735,70.8205,70.7657,70.8127,1000.0
2016-06-03 14:30:00,90.43,90.6,90.43,90.49,2206.0,70.8597,70.9929,70.8597,70.9067,2206.0
2016-06-03 14:35:00,90.47,90.56,90.47,90.56,900.0,70.8911,70.9616,70.8911,70.9616,900.0
2016-06-03 14:40:00,90.51,90.55,90.39,90.48,1400.0,70.9224,70.9537,70.8284,70.8989,1400.0
2016-06-03 14:45:00,90.56,90.68,90.5,90.62,4105.0,70.9616,71.0556,70.9146,71.0086,4105.0
2016-06-03 14:50:00,90.63,90.7,90.55,90.55,2160.0,71.0164,71.0713,70.9537,70.9537,2160.0
2016-06-03 14:55:00,90.55,90.55,90.45,90.45,1360.0,70.9537,70.9537,70.8754,70.8754,1360.0
2016-06-03 15:00:00,90.41,90.49,90.41,90.45,1820.0,70.844,70.9067,70.844,70.8754,1820.0
2016-06-03 15:05:00,90.44,90.6,90.4,90.4,3200.0,70.8675,70.9929,70.8362,70.8362,3200.0
2016-06-03 15:10:00,90.39,90.39,90.29,90.36,1710.0,70.8284,70.8284,70.75,70.8049,1710.0
2016-06-03 15:15:00,90.29,90.29,90.19,90.21,1200.0,70.75,70.75,70.6717,70.6873,1200.0
2016-06-03 15:20:00,90.18,90.26,90.16,90.2,3300.0,70.6638,70.7265,70.6481,70.6795,3300.0
2016-06-03 15:25:00,90.2,90.32,90.15,90.23,4242.0,70.6795,70.7735,70.6403,70.703,4242.0
2016-06-03 15:30:00,90.22,90.39,90.21,90.39,1451.0,70.6952,70.8284,70.6873,70.8284,1451.0
2016-06-03 15:35:00,90.37,90.6,90.37,90.43,3707.0,70.8127,70.9929,70.8127,70.8597,3707.0
2016-06-03 15:40:00,90.42,90.42,90.26,90.39,2300.0,70.8519,70.8519,70.7265,70.8284,2300.0
2016-06-03 15:45:00,90.36,90.36,90.03,90.03,4002.0,70.8049,70.8049,70.5463,70.5463,4002.0
2016-06-03 15:50:00,90.05,90.3,90.04,90.2,4400.0,70.5619,70.7578,70.5541,70.6795,4400.0
2016-06-03 15:55:00,90.21,90.23,90.0,90.04,6800.0,70.6873,70.703,70.5228,70.5541,6800.0
2016-06-06 09:35:00,90.83,90.83,89.98,90.02,1900.0,71.1731,71.1731,70.5071,70.5384,1900.0
2016-06-06 09:40:00,90.04,90.19,89.87,89.88,1200.0,70.5541,70.6717,70.4209,70.4287,1200.0
2016-06-06 09:45:00,89.9,90.25,89.9,90.06,2100.0,70.4444,70.7187,70.4444,70.5698,2100.0
2016-06-06 09:50:00,90.11,90.2,90.11,90.16,800.0,70.609,70.6795,70.609,70.6481,800.0
2016-06-06 09:55:00,90.32,90.32,90.14,90.23,1500.0,70.7735,70.7735,70.6325,70.703,1500.0
2016-06-06 10:00:00,90.43,90.56,90.24,90.27,1600.0,70.8597,70.9616,70.7108,70.7343,1600.0
2016-06-06 10:05:00,90.21,90.85,90.21,90.64,1600.0,70.6873,71.1888,70.6873,71.0243,1600.0
2016-06-06 10:10:00,90.54,90.54,90.43,90.53,800.0,70.9459,70.9459,70.8597,70.9381,800.0
2016-06-06 10:15:00,90.5,90.85,90.46,90.85,1600.0,70.9146,71.1888,70.8832,71.1888,1600.0
2016-06-06 10:20:00,90.85,90.85,90.85,90.85,0.0,71.1888,71.1888,71.1888,71.1888,0.0
2016-06-06 10:25:00,90.63,90.63,90.42,90.57,2100.0,71.0164,71.0164,70.8519,70.9694,2100.0
2016-06-06 10:30:00,90.62,90.66,90.37,90.43,700.0,71.0086,71.0399,70.8127,70.8597,700.0
2016-06-06 10:35:00,90.47,90.47,90.4,90.45,600.0,70.8911,70.8911,70.8362,70.8754,600.0
2016-06-06 10:40:00,90.43,90.43,90.4,90.43,500.0,70.8597,70.8597,70.8362,70.8597,500.0
2016-06-06 10:45:00,90.3,90.4,90.23,90.38,3000.0,70.7578,70.8362,70.703,70.8205,3000.0
2016-06-06 10:50:00,90.32,90.38,90.21,90.38,6505.0,70.7735,70.8205,70.6873,70.8205,6505.0
2016-06-06 10:55:00,90.36,90.53,90.3,90.46,2400.0,70.8049,70.9381,70.7578,70.8832,2400.0
2016-06-06 11:00:00,90.58,90.61,90.5,90.59,900.0,70.9772,71.0008,70.9146,70.9851,900.0
2016-06-06 11:05:00,90.64,90.73,90.52,90.52,900.0,71.0243,71.0948,70.9302,70.9302,900.0
2016-06-06 11:10:00,90.59,90.68,90.51,90.64,1000.0,70.9851,71.0556,70.9224,71.0243,1000.0
2016-06-06 11:15:00,90.74,90.82,90.74,90.8,600.0,71.1026,71.1653,71.1026,71.1496,600.0
2016-06-06 11:20:00,90.89,90.95,90.79,90.79,1300.0,71.2202,71.2672,71.1418,71.1418,1300.0
2016-06-06 11:25:00,90.88,90.94,90.8,90.8,600.0,71.2123,71.2593,71.1496,71.1496,600.0
2016-06-06 11:30:00,90.88,90.91,90.88,90.91,200.0,71.2123,71.2358,71.2123,71.2358,200.0
2016-06-06 11:35:00,90.9,90.95,90.75,90.75,832.0,71.228,71.2672,71.1105,71.1105,832.0
2016-06-06 11:40:00,90.77,90.81,90.77,90.81,1400.0,71.1261,71.1575,71.1261,71.1575,1400.0
2016-06-06 11:45:00,90.8,90.96,90.78,90.93,1700.0,71.1496,71.275,71.134,71.2515,1700.0
2016-06-06 11:50:00,90.95,91.05,90.93,91.03,1000.0,71.2672,71.3455,71.2515,71.3299,1000.0
2016-06-06 11:55:00,91.01,91.01,90.97,90.97,1500.0,71.3142,71.3142,71.2828,71.2828,1500.0
2016-06-06 12:00:00,91.01,91.01,90.78,90.78,700.0,71.3142,71.3142,71.134,71.134,700.0
2016-06-06 12:05:00,90.78,90.87,90.75,90.87,1662.0,71.134,71.2045,71.1105,71.2045,1662.0
2016-06-06 12:10:00,90.88,90.9,90.79,90.85,500.0,71.2123,71.228,71.1418,71.1888,500.0
2016-06-06 12:15:00,90.77,90.77,90.77,90.77,100.0,71.1261,71.1261,71.1261,71.1261,100.0
2016-06-06 12:20:00,90.78,90.85,90.78,90.82,1249.0,71.134,71.1888,71.134,71.1653,1249.0
2016-06-06 12:25:00,90.82,90.82,90.82,90.82,0.0,71.1653,71.1653,71.1653,71.1653,0.0
2016-06-06 12:30:00,90.78,90.84,90.7,90.84,1297.0,71.134,71.181,71.0713,71.181,1297.0
2016-06-06 12:35:00,90.85,90.85,90.77,90.77,400.0,71.1888,71.1888,71.1261,71.1261,400.0
2016-06-06 12:40:00,90.63,90.8,90.63,90.75,2000.0,71.0164,71.1496,71.0164,71.1105,2000.0
2016-06-06 12:45:00,90.81,90.85,90.78,90.83,600.0,71.1575,71.1888,71.134,71.1731,600.0
2016-06-06 12:50:00,90.73,90.73,90.61,90.64,400.0,71.0948,71.0948,71.0008,71.0243,400.0
2016-06-06 12:55:00,90.63,90.7,90.59,90.7,500.0,71.0164,71.0713,70.9851,71.0713,500.0
2016-06-06 13:00:00,90.86,90.92,90.86,90.92,1350.0,71.1967,71.2437,71.1967,71.2437,1350.0
2016-06-06 13:05:00,90.99,90.99,90.88,90.88,500.0,71.2985,71.2985,71.2123,71.2123,500.0
2016-06-06 13:10:00,90.96,91.01,90.93,91.01,700.0,71.275,71.3142,71.2515,71.3142,700.0
2016-06-06 13:15:00,90.85,90.92,90.85,90.92,600.0,71.1888,71.2437,71.1888,71.2437,600.0
2016-06-06 13:20:00,91.04,91.04,91.04,91.04,100.0,71.3377,71.3377,71.3377,71.3377,100.0
2016-06-06 13:25:00,90.94,91.0,90.94,91.0,700.0,71.2593,71.3064,71.2593,71.3064,700.0
2016-06-06 13:30:00,90.66,90.66,90.66,90.66,100.0,71.0399,71.0399,71.0399,71.0399,100.0
2016-06-06 13:35:00,90.66,90.71,90.57,90.61,1700.0,71.0399,71.0791,70.9694,71.0008,1700.0
2016-06-06 13:40:00,90.51,90.52,90.27,90.34,3260.0,70.9224,70.9302,70.7343,70.7892,3260.0
2016-06-06 13:45:00,90.34,90.48,90.31,90.48,1300.0,70.7892,70.8989,70.7657,70.8989,1300.0
2016-06-06 13:50:00,90.44,90.52,90.44,90.47,600.0,70.8675,70.9302,70.8675,70.8911,600.0
2016-06-06 13:55:00,90.44,90.44,90.21,90.24,1300.0,70.8675,70.8675,70.6873,70.7108,1300.0
2016-06-06 14:00:00,90.27,90.37,90.27,90.28,1100.0,70.7343,70.8127,70.7343,70.7422,1100.0
2016-06-06 14:05:00,90.28,90.28,90.11,90.14,500.0,70.7422,70.7422,70.609,70.6325,500.0
2016-06-06 14:10:00,90.13,90.32,89.99,90.31,2000.0,70.6246,70.7735,70.5149,70.7657,2000.0
2016-06-06 14:15:00,90.34,90.64,90.34,90.64,1100.0,70.7892,71.0243,70.7892,71.0243,1100.0
2016-06-06 14:20:00,90.68,90.68,90.61,90.66,2000.0,71.0556,71.0556,71.0008,71.0399,2000.0
2016-06-06 14:25:00,90.81,90.81,90.78,90.78,600.0,71.1575,71.1575,71.134,71.134,600.0
2016-06-06 14:30:00,90.82,90.89,90.81,90.83,1200.0,71.1653,71.2202,71.1575,71.1731,1200.0
2016-06-06 14:35:00,90.85,90.97,90.75,90.75,1500.0,71.1888,71.2828,71.1105,71.1105,1500.0
2016-06-06 14:40:00,90.77,90.9,90.77,90.9,600.0,71.1261,71.228,71.1261,71.228,600.0
2016-06-06 14:45:00,90.89,91.01,90.63,90.75,4400.0,71.2202,71.3142,71.0164,71.1105,4400.0
2016-06-06 14:50:00,90.69,90.72,90.65,90.72,800.0,71.0634,71.087,71.0321,71.087,800.0
2016-06-06 14:55:00,90.79,90.82,90.75,90.75,700.0,71.1418,71.1653,71.1105,71.1105,700.0
2016-06-06 15:00:00,90.67,90.67,90.51,90.54,2800.0,71.0478,71.0478,70.9224,70.9459,2800.0
2016-06-06 15:05:00,90.51,90.51,90.43,90.5,1000.0,70.9224,70.9224,70.8597,70.9146,1000.0
2016-06-06 15:10:00,90.54,90.58,90.51,90.55,700.0,70.9459,70.9772,70.9224,70.9537,700.0
2016-06-06 15:15:00,90.58,90.62,90.48,90.62,1800.0,70.9772,71.0086,70.8989,71.0086,1800.0
2016-06-06 15:20:00,90.6,90.6,90.52,90.52,300.0,70.9929,70.9929,70.9302,70.9302,300.0
2016-06-06 15:25:00,90.52,90.74,90.5,90.5,2200.0,70.9302,71.1026,70.9146,70.9146,2200.0
2016-06-06 15:30:00,90.49,90.55,90.41,90.55,3000.0,70.9067,70.9537,70.844,70.9537,3000.0
2016-06-06 15:35:00,90.58,90.74,90.58,90.74,1700.0,70.9772,71.1026,70.9772,71.1026,1700.0
2016-06-06 15:40:00,90.78,90.79,90.7,90.72,1000.0,71.134,71.1418,71.0713,71.087,1000.0
2016-06-06 15:45:00,90.76,90.91,90.76,90.89,2100.0,71.1183,71.2358,71.1183,71.2202,2100.0
2016-06-06 15:50:00,90.89,91.01,90.88,91.01,4600.0,71.2202,71.3142,71.2123,71.3142,4600.0
2016-06-06 15:55:00,90.98,91.05,90.92,90.92,2200.0,71.2907,71.3455,71.2437,71.2437,2200.0
2016-06-07 09:30:00,92.0,92.05,91.61,91.65,5600.0,72.0899,72.1291,71.7843,71.8157,5600.0
2016-06-07 09:35:00,91.65,91.76,91.64,91.7,5500.0,71.8157,71.9019,71.8079,71.8549,5500.0
2016-06-07 09:40:00,91.79,91.9,91.79,91.9,400.0,71.9254,72.0116,71.9254,72.0116,400.0
2016-06-07 09:45:00,92.03,92.11,91.93,92.01,2200.0,72.1134,72.1761,72.0351,72.0978,2200.0
2016-06-07 09:50:00,91.99,92.11,91.99,92.11,700.0,72.0821,72.1761,72.0821,72.1761,700.0
2016-06-07 09:55:00,92.27,92.47,92.27,92.47,2399.0,72.3015,72.4582,72.3015,72.4582,2399.0
2016-06-07 10:00:00,92.45,92.45,92.18,92.18,2698.0,72.4426,72.4426,72.231,72.231,2698.0
2016-06-07 10:05:00,92.19,92.46,92.19,92.35,6065.0,72.2388,72.4504,72.2388,72.3642,6065.0
2016-06-07 10:10:00,92.41,92.74,92.41,92.73,3000.0,72.4112,72.6698,72.4112,72.662,3000.0
2016-06-07 10:15:00,92.73,92.73,92.5,92.57,1400.0,72.662,72.662,72.4817,72.5366,1400.0
2016-06-07 10:20:00,92.59,92.84,92.59,92.84,300.0,72.5523,72.7482,72.5523,72.7482,300.0
2016-06-07 10:25:00,92.97,93.01,92.87,92.98,900.0,72.85,72.8814,72.7717,72.8579,900.0
2016-06-07 10:30:00,93.11,93.21,92.93,92.93,1800.0,72.9597,73.0381,72.8187,72.8187,1800.0
2016-06-07 10:35:00,93.05,93.05,92.98,92.98,300.0,72.9127,72.9127,72.8579,72.8579,300.0
2016-06-07 10:40:00,92.98,92.98,92.8,92.8,1600.0,72.8579,72.8579,72.7168,72.7168,1600.0
2016-06-07 10:45:00,92.87,92.89,92.83,92.83,700.0,72.7717,72.7873,72.7403,72.7403,700.0
2016-06-07 10:50:00,92.88,92.88,92.76,92.76,1400.0,72.7795,72.7795,72.6855,72.6855,1400.0
2016-06-07 10:55:00,92.74,93.1,92.73,93.1,1400.0,72.6698,72.9519,72.662,72.9519,1400.0
2016-06-07 11:00:00,93.05,93.05,93.01,93.02,551.0,72.9127,72.9127,72.8814,72.8892,551.0
2016-06-07 11:05:00,93.09,93.09,93.06,93.06,500.0,72.9441,72.9441,72.9205,72.9205,500.0
2016-06-07 11:10:00,93.19,93.19,93.19,93.19,100.0,73.0224,73.0224,73.0224,73.0224,100.0
2016-06-07 11:15:00,93.42,93.5,93.42,93.5,300.0,73.2026,73.2653,73.2026,73.2653,300.0
2016-06-07 11:20:00,93.67,93.74,93.57,93.74,400.0,73.3985,73.4534,73.3202,73.4534,400.0
2016-06-07 11:25:00,93.87,93.88,93.83,93.88,600.0,73.5552,73.5631,73.5239,73.5631,600.0
2016-06-07 11:30:00,93.86,93.97,93.82,93.97,400.0,73.5474,73.6336,73.5161,73.6336,400.0
2016-06-07 11:35:00,94.04,94.04,93.93,93.97,1200.0,73.6885,73.6885,73.6023,73.6336,1200.0
2016-06-07 11:40:00,93.92,93.92,93.91,93.91,200.0,73.5944,73.5944,73.5866,73.5866,200.0
2016-06-07 11:45:00,94.05,94.15,94.0,94.15,1663.0,73.6963,73.7747,73.6571,73.7747,1663.0
2016-06-07 11:50:00,94.06,94.06,94.05,94.05,200.0,73.7041,73.7041,73.6963,73.6963,200.0
2016-06-07 11:55:00,94.0,94.03,93.8,93.83,1490.0,73.6571,73.6806,73.5004,73.5239,1490.0
2016-06-07 12:00:00,93.81,93.85,93.8,93.85,500.0,73.5082,73.5396,73.5004,73.5396,500.0
2016-06-07 12:05:00,93.82,93.88,93.82,93.88,300.0,73.5161,73.5631,73.5161,73.5631,300.0
2016-06-07 12:10:00,93.76,93.76,93.76,93.76,100.0,73.4691,73.4691,73.4691,73.4691,100.0
2016-06-07 12:15:00,93.9,93.9,93.85,93.89,750.0,73.5788,73.5788,73.5396,73.5709,750.0
2016-06-07 12:20:00,94.12,94.12,94.12,94.12,100.0,73.7511,73.7511,73.7511,73.7511,100.0
2016-06-07 12:25:00,94.12,94.12,94.12,94.12,0.0,73.7511,73.7511,73.7511,73.7511,0.0
2016-06-07 12:30:00,94.15,94.22,94.15,94.2,2633.0,73.7747,73.8295,73.7747,73.8138,2633.0
2016-06-07 12:35:00,94.24,94.4,94.24,94.39,300.0,73.8452,73.9705,73.8452,73.9627,300.0
2016-06-07 12:40:00,94.31,94.31,94.21,94.22,300.0,73.9,73.9,73.8217,73.8295,300.0
2016-06-07 12:45:00,94.21,94.21,94.21,94.21,100.0,73.8217,73.8217,73.8217,73.8217,100.0
2016-06-07 12:50:00,94.27,94.4,94.22,94.4,822.0,73.8687,73.9705,73.8295,73.9705,822.0
2016-06-07 12:55:00,94.31,94.38,94.25,94.25,800.0,73.9,73.9549,73.853,73.853,800.0
2016-06-07 13:00:00,94.24,94.34,94.22,94.22,1582.0,73.8452,73.9235,73.8295,73.8295,1582.0
2016-06-07 13:05:00,94.24,94.27,94.23,94.23,400.0,73.8452,73.8687,73.8373,73.8373,400.0
2016-06-07 13:10:00,94.23,94.23,94.23,94.23,0.0,73.8373,73.8373,73.8373,73.8373,0.0
2016-06-07 13:15:00,94.26,94.29,94.24,94.27,700.0,73.8608,73.8844,73.8452,73.8687,700.0
2016-06-07 13:20:00,94.27,94.31,94.27,94.31,300.0,73.8687,73.9,73.8687,73.9,300.0
2016-06-07 13:25:00,94.35,94.35,94.32,94.33,538.0,73.9314,73.9314,73.9079,73.9157,538.0
2016-06-07 13:30:00,94.31,94.31,94.18,94.18,987.0,73.9,73.9,73.7982,73.7982,987.0
2016-06-07 13:35:00,94.17,94.21,94.17,94.18,700.0,73.7903,73.8217,73.7903,73.7982,700.0
2016-06-07 13:40:00,94.08,94.08,94.08,94.08,100.0,73.7198,73.7198,73.7198,73.7198,100.0
2016-06-07 13:45:00,94.14,94.23,94.11,94.23,1538.0,73.7668,73.8373,73.7433,73.8373,1538.0
2016-06-07 13:50:00,94.2,94.28,94.15,94.15,1300.0,73.8138,73.8765,73.7747,73.7747,1300.0
2016-06-07 13:55:00,94.17,94.34,94.17,94.3,1500.0,73.7903,73.9235,73.7903,73.8922,1500.0
2016-06-07 14:00:00,94.28,94.33,94.2,94.27,2300.0,73.8765,73.9157,73.8138,73.8687,2300.0
2016-06-07 14:05:00,94.28,94.34,94.27,94.34,700.0,73.8765,73.9235,73.8687,73.9235,700.0
2016-06-07 14:10:00,94.37,94.53,94.37,94.53,400.0,73.947,74.0724,73.947,74.0724,400.0
2016-06-07 14:15:00,94.57,94.64,94.56,94.63,600.0,74.1038,74.1586,74.0959,74.1508,600.0
2016-06-07 14:20:00,94.67,94.67,94.62,94.62,300.0,74.1821,74.1821,74.1429,74.1429,300.0
2016-06-07 14:25:00,94.67,94.71,94.65,94.65,700.0,74.1821,74.2135,74.1664,74.1664,700.0
2016-06-07 14:30:00,94.6,94.67,94.55,94.55,700.0,74.1273,74.1821,74.0881,74.0881,700.0
2016-06-07 14:35:00,94.56,94.56,94.45,94.45,1400.0,74.0959,74.0959,74.0097,74.0097,1400.0
2016-06-07 14:40:00,94.46,94.46,94.32,94.41,2200.0,74.0176,74.0176,73.9079,73.9784,2200.0
2016-06-07 14:45:00,94.41,94.6,94.41,94.6,3585.0,73.9784,74.1273,73.9784,74.1273,3585.0
2016-06-07 14:50:00,94.63,94.81,94.63,94.8,1296.0,74.1508,74.2918,74.1508,74.284,1296.0
2016-06-07 14:55:00,94.85,94.91,94.81,94.84,2874.0,74.3232,74.3702,74.2918,74.3153,2874.0
2016-06-07 15:00:00,94.84,94.85,94.8,94.84,2000.0,74.3153,74.3232,74.284,74.3153,2000.0
2016-06-07 15:05:00,94.89,94.9,94.83,94.84,2100.0,74.3545,74.3623,74.3075,74.3153,2100.0
2016-06-07 15:10:00,94.82,94.82,94.75,94.8,400.0,74.2997,74.2997,74.2448,74.284,400.0
2016-06-07 15:15:00,94.81,94.84,94.66,94.66,2600.0,74.2918,74.3153,74.1743,74.1743,2600.0
2016-06-07 15:20:00,94.61,94.71,94.6,94.71,1100.0,74.1351,74.2135,74.1273,74.2135,1100.0
2016-06-07 15:25:00,94.7,94.85,94.7,94.8,1698.0,74.2056,74.3232,74.2056,74.284,1698.0
2016-06-07 15:30:00,94.83,94.87,94.81,94.87,1500.0,74.3075,74.3388,74.2918,74.3388,1500.0
2016-06-07 15:35:00,94.87,94.95,94.76,94.76,1623.0,74.3388,74.4015,74.2526,74.2526,1623.0
2016-06-07 15:40:00,94.77,94.78,94.72,94.72,2300.0,74.2605,74.2683,74.2213,74.2213,2300.0
2016-06-07 15:45:00,94.71,94.74,94.65,94.7,3763.0,74.2135,74.237,74.1664,74.2056,3763.0
2016-06-07 15:50:00,94.71,94.85,94.69,94.85,7178.0,74.2135,74.3232,74.1978,74.3232,7178.0
2016-06-07 15:55:00,94.81,94.84,94.56,94.57,6233.0,74.2918,74.3153,74.0959,74.1038,6233.0
2016-06-08 09:35:00,95.46,95.98,95.46,95.98,400.0,74.8012,75.2086,74.8012,75.2086,400.0
2016-06-08 09:40:00,95.83,95.83,95.72,95.83,700.0,75.0911,75.0911,75.0049,75.0911,700.0
2016-06-08 09:45:00,95.82,95.82,95.56,95.73,400.0,75.0832,75.0832,74.8795,75.0127,400.0
2016-06-08 09:50:00,95.46,95.5,95.46,95.46,500.0,74.8012,74.8325,74.8012,74.8012,500.0
2016-06-08 09:55:00,95.2,95.27,95.03,95.03,1100.0,74.5974,74.6523,74.4642,74.4642,1100.0
2016-06-08 10:00:00,95.06,95.06,94.99,94.99,300.0,74.4877,74.4877,74.4329,74.4329,300.0
2016-06-08 10:05:00,94.8,94.82,94.55,94.55,1600.0,74.284,74.2997,74.0881,74.0881,1600.0
2016-06-08 10:10:00,94.48,94.55,94.48,94.49,700.0,74.0332,74.0881,74.0332,74.0411,700.0
2016-06-08 10:15:00,94.52,94.57,94.2,94.24,1800.0,74.0646,74.1038,73.8138,73.8452,1800.0
2016-06-08 10:20:00,94.38,94.38,94.35,94.35,400.0,73.9549,73.9549,73.9314,73.9314,400.0
2016-06-08 10:25:00,94.32,94.32,94.32,94.32,100.0,73.9079,73.9079,73.9079,73.9079,100.0
2016-06-08 10:30:00,94.0,94.36,94.0,94.34,600.0,73.6571,73.9392,73.6571,73.9235,600.0
2016-06-08 10:35:00,94.28,94.28,94.05,94.13,500.0,73.8765,73.8765,73.6963,73.759,500.0
2016-06-08 10:40:00,94.03,94.03,93.84,93.84,1060.0,73.6806,73.6806,73.5317,73.5317,1060.0
2016-06-08 10:45:00,93.94,93.94,93.78,93.78,2037.0,73.6101,73.6101,73.4847,73.4847,2037.0
2016-06-08 10:50:00,93.87,93.87,93.64,93.64,773.0,73.5552,73.5552,73.375,73.375,773.0
2016-06-08 10:55:00,93.67,93.67,93.46,93.52,554.0,73.3985,73.3985,73.234,73.281,554.0
2016-06-08 11:00:00,93.64,93.64,93.31,93.42,1000.0,73.375,73.375,73.1164,73.2026,1000.0
2016-06-08 11:05:00,93.18,93.18,93.0,93.0,300.0,73.0146,73.0146,72.8735,72.8735,300.0
2016-06-08 11:10:00,92.87,92.87,92.87,92.87,100.0,72.7717,72.7717,72.7717,72.7717,100.0
2016-06-08 11:15:00,92.78,92.9,92.78,92.89,900.0,72.7011,72.7952,72.7011,72.7873,900.0
2016-06-08 11:20:00,92.81,93.3,92.64,92.67,5900.0,72.7246,73.1086,72.5914,72.6149,5900.0
2016-06-08 11:25:00,92.49,92.49,92.47,92.49,400.0,72.4739,72.4739,72.4582,72.4739,400.0
2016-06-08 11:30:00,92.85,92.99,92.83,92.99,300.0,72.756,72.8657,72.7403,72.8657,300.0
2016-06-08 11:35:00,93.07,93.11,93.07,93.11,500.0,72.9284,72.9597,72.9284,72.9597,500.0
2016-06-08 11:40:00,93.06,93.06,92.79,92.79,1800.0,72.9205,72.9205,72.709,72.709,1800.0
2016-06-08 11:45:00,92.67,92.67,92.61,92.61,200.0,72.6149,72.6149,72.5679,72.5679,200.0
2016-06-08 11:50:00,92.68,92.76,92.68,92.73,300.0,72.6228,72.6855,72.6228,72.662,300.0
2016-06-08 11:55:00,92.76,92.94,92.76,92.94,200.0,72.6855,72.8265,72.6855,72.8265,200.0
2016-06-08 12:00:00,92.88,92.88,92.88,92.88,200.0,72.7795,72.7795,72.7795,72.7795,200.0
2016-06-08 12:05:00,92.84,92.84,92.59,92.59,600.0,72.7482,72.7482,72.5523,72.5523,600.0
2016-06-08 12:10:00,92.64,92.64,92.64,92.64,100.0,72.5914,72.5914,72.5914,72.5914,100.0
2016-06-08 12:15:00,92.5,92.63,92.5,92.63,200.0,72.4817,72.5836,72.4817,72.5836,200.0
2016-06-08 12:20:00,92.71,92.71,92.45,92.45,500.0,72.6463,72.6463,72.4426,72.4426,500.0
2016-06-08 12:25:00,92.69,92.69,92.69,92.69,100.0,72.6306,72.6306,72.6306,72.6306,100.0
2016-06-08 12:30:00,92.78,92.86,92.78,92.81,400.0,72.7011,72.7638,72.7011,72.7246,400.0
2016-06-08 12:35:00,92.81,92.81,92.81,92.81,0.0,72.7246,72.7246,72.7246,72.7246,0.0
2016-06-08 12:40:00,92.92,92.93,92.91,92.91,300.0,72.8108,72.8187,72.803,72.803,300.0
2016-06-08 12:45:00,93.01,93.01,93.01,93.01,100.0,72.8814,72.8814,72.8814,72.8814,100.0
2016-06-08 12:50:00,93.17,93.17,93.17,93.17,100.0,73.0067,73.0067,73.0067,73.0067,100.0
2016-06-08 12:55:00,93.14,93.14,93.1,93.1,200.0,72.9832,72.9832,72.9519,72.9519,200.0
2016-06-08 13:00:00,93.06,93.06,92.95,92.95,510.0,72.9205,72.9205,72.8343,72.8343,510.0
2016-06-08 13:05:00,92.9,92.93,92.9,92.92,300.0,72.7952,72.8187,72.7952,72.8108,300.0
2016-06-08 13:10:00,92.85,92.85,92.85,92.85,100.0,72.756,72.756,72.756,72.756,100.0
2016-06-08 13:15:00,92.86,92.86,92.84,92.84,200.0,72.7638,72.7638,72.7482,72.7482,200.0
2016-06-08 13:20:00,92.96,93.01,92.96,93.01,200.0,72.8422,72.8814,72.8422,72.8814,200.0
2016-06-08 13:25:00,93.01,93.01,93.01,93.01,0.0,72.8814,72.8814,72.8814,72.8814,0.0
2016-06-08 13:30:00,92.88,92.95,92.88,92.95,200.0,72.7795,72.8343,72.7795,72.8343,200.0
2016-06-08 13:35:00,92.88,92.88,92.84,92.86,600.0,72.7795,72.7795,72.7482,72.7638,600.0
2016-06-08 13:40:00,92.82,92.92,92.82,92.88,700.0,72.7325,72.8108,72.7325,72.7795,700.0
2016-06-08 13:45:00,93.0,93.01,92.98,93.01,600.0,72.8735,72.8814,72.8579,72.8814,600.0
2016-06-08 13:50:00,92.99,93.09,92.93,93.09,809.0,72.8657,72.9441,72.8187,72.9441,809.0
2016-06-08 13:55:00,93.27,93.27,93.22,93.22,600.0,73.0851,73.0851,73.0459,73.0459,600.0
2016-06-08 14:00:00,93.2,93.2,93.1,93.12,800.0,73.0302,73.0302,72.9519,72.9676,800.0
2016-06-08 14:05:00,93.07,93.11,93.07,93.07,400.0,72.9284,72.9597,72.9284,72.9284,400.0
2016-06-08 14:10:00,93.04,93.07,92.99,93.07,900.0,72.9049,72.9284,72.8657,72.9284,900.0
2016-06-08 14:15:00,93.16,93.25,93.1,93.25,1200.0,72.9989,73.0694,72.9519,73.0694,1200.0
2016-06-08 14:20:00,93.32,93.34,93.28,93.28,1098.0,73.1243,73.1399,73.0929,73.0929,1098.0
2016-06-08 14:25:00,93.36,93.59,93.33,93.59,2900.0,73.1556,73.3358,73.1321,73.3358,2900.0
2016-06-08 14:30:00,93.58,93.7,93.53,93.53,2166.0,73.328,73.422,73.2888,73.2888,2166.0
2016-06-08 14:35:00,93.51,93.51,93.31,93.31,600.0,73.2732,73.2732,73.1164,73.1164,600.0
2016-06-08 14:40:00,93.27,93.35,93.25,93.25,1500.0,73.0851,73.1478,73.0694,73.0694,1500.0
2016-06-08 14:45:00,93.2,93.26,93.19,93.26,1000.0,73.0302,73.0773,73.0224,73.0773,1000.0
2016-06-08 14:50:00,93.23,93.25,93.16,93.17,1200.0,73.0538,73.0694,72.9989,73.0067,1200.0
2016-06-08 14:55:00,93.22,93.29,93.22,93.26,700.0,73.0459,73.1008,73.0459,73.0773,700.0
2016-06-08 15:00:00,93.28,93.34,93.28,93.3,1000.0,73.0929,73.1399,73.0929,73.1086,1000.0
2016-06-08 15:05:00,93.31,93.43,93.31,93.43,1021.0,73.1164,73.2105,73.1164,73.2105,1021.0
2016-06-08 15:10:00,93.47,93.51,93.45,93.51,900.0,73.2418,73.2732,73.2261,73.2732,900.0
2016-06-08 15:15:00,93.49,93.51,93.36,93.36,879.0,73.2575,73.2732,73.1556,73.1556,879.0
2016-06-08 15:20:00,93.27,93.27,93.16,93.17,300.0,73.0851,73.0851,72.9989,73.0067,300.0
2016-06-08 15:25:00,93.14,93.14,93.13,93.13,300.0,72.9832,72.9832,72.9754,72.9754,300.0
2016-06-08 15:30:00,92.94,92.98,92.94,92.98,400.0,72.8265,72.8579,72.8265,72.8579,400.0
2016-06-08 15:35:00,92.84,92.84,92.72,92.78,1000.0,72.7482,72.7482,72.6541,72.7011,1000.0
2016-06-08 15:40:00,92.79,92.79,92.72,92.76,1478.0,72.709,72.709,72.6541,72.6855,1478.0
2016-06-08 15:45:00,92.74,92.9,92.74,92.89,2100.0,72.6698,72.7952,72.6698,72.7873,2100.0
2016-06-08 15:50:00,92.92,93.05,92.92,93.04,2227.0,72.8108,72.9127,72.8108,72.9049,2227.0
2016-06-08 15:55:00,93.1,93.12,93.05,93.1,2900.0,72.9519,72.9676,72.9127,72.9519,2900.0
2016-06-09 09:30:00,92.08,92.08,92.04,92.04,200.0,72.1526,72.1526,72.1213,72.1213,200.0
2016-06-09 09:35:00,92.8,92.9,92.52,92.9,600.0,72.7168,72.7952,72.4974,72.7952,600.0
2016-06-09 09:40:00,93.0,93.06,92.96,92.96,700.0,72.8735,72.9205,72.8422,72.8422,700.0
2016-06-09 09:45:00,93.03,93.03,92.96,92.96,1102.0,72.897,72.897,72.8422,72.8422,1102.0
2016-06-09 09:50:00,92.98,93.06,92.98,93.03,1400.0,72.8579,72.9205,72.8579,72.897,1400.0
2016-06-09 09:55:00,93.27,93.27,93.26,93.26,200.0,73.0851,73.0851,73.0773,73.0773,200.0
2016-06-09 10:00:00,93.23,93.3,93.2,93.2,600.0,73.0538,73.1086,73.0302,73.0302,600.0
2016-06-09 10:05:00,93.19,93.19,93.08,93.08,200.0,73.0224,73.0224,72.9362,72.9362,200.0
2016-06-09 10:10:00,93.32,93.32,93.22,93.23,300.0,73.1243,73.1243,73.0459,73.0538,300.0
2016-06-09 10:15:00,93.18,93.21,93.18,93.21,500.0,73.0146,73.0381,73.0146,73.0381,500.0
2016-06-09 10:20:00,93.41,93.41,93.34,93.34,300.0,73.1948,73.1948,73.1399,73.1399,300.0
2016-06-09 10:25:00,93.17,93.18,93.17,93.18,200.0,73.0067,73.0146,73.0067,73.0146,200.0
2016-06-09 10:30:00,93.06,93.55,93.06,93.47,1100.0,72.9205,73.3045,72.9205,73.2418,1100.0
2016-06-09 10:35:00,93.47,93.6,93.47,93.53,400.0,73.2418,73.3437,73.2418,73.2888,400.0
2016-06-09 10:40:00,93.52,93.52,93.45,93.45,200.0,73.281,73.281,73.2261,73.2261,200.0
2016-06-09 10:45:00,93.51,93.86,93.51,93.86,3600.0,73.2732,73.5474,73.2732,73.5474,3600.0
2016-06-09 10:50:00,93.83,93.83,93.55,93.55,1000.0,73.5239,73.5239,73.3045,73.3045,1000.0
2016-06-09 10:55:00,93.6,93.64,93.16,93.16,1300.0,73.3437,73.375,72.9989,72.9989,1300.0
2016-06-09 11:00:00,93.21,93.73,93.21,93.65,1300.0,73.0381,73.4455,73.0381,73.3829,1300.0
2016-06-09 11:05:00,93.64,93.74,93.64,93.74,500.0,73.375,73.4534,73.375,73.4534,500.0
2016-06-09 11:10:00,93.8,93.8,93.47,93.47,2350.0,73.5004,73.5004,73.2418,73.2418,2350.0
2016-06-09 11:15:00,93.54,93.54,93.4,93.4,200.0,73.2967,73.2967,73.187,73.187,200.0
2016-06-09 11:20:00,93.29,93.32,93.28,93.29,800.0,73.1008,73.1243,73.0929,73.1008,800.0
2016-06-09 11:25:00,93.25,93.35,93.25,93.35,200.0,73.0694,73.1478,73.0694,73.1478,200.0
2016-06-09 11:30:00,93.35,93.38,93.34,93.38,400.0,73.1478,73.1713,73.1399,73.1713,400.0
2016-06-09 11:35:00,93.33,93.47,93.33,93.47,900.0,73.1321,73.2418,73.1321,73.2418,900.0
2016-06-09 11:40:00,93.57,93.57,93.56,93.56,500.0,73.3202,73.3202,73.3123,73.3123,500.0
2016-06-09 11:45:00,93.42,93.5,93.42,93.43,400.0,73.2026,73.2653,73.2026,73.2105,400.0
2016-06-09 11:50:00,93.41,93.5,93.41,93.42,600.0,73.1948,73.2653,73.1948,73.2026,600.0
2016-06-09 11:55:00,93.42,93.42,93.42,93.42,0.0,73.2026,73.2026,73.2026,73.2026,0.0
2016-06-09 12:00:00,93.39,93.39,93.39,93.39,200.0,73.1791,73.1791,73.1791,73.1791,200.0
2016-06-09 12:05:00,93.28,93.28,93.18,93.25,400.0,73.0929,73.0929,73.0146,73.0694,400.0
2016-06-09 12:10:00,93.33,93.36,93.33,93.34,300.0,73.1321,73.1556,73.1321,73.1399,300.0
2016-06-09 12:15:00,93.26,93.29,93.23,93.26,1500.0,73.0773,73.1008,73.0538,73.0773,1500.0
2016-06-09 12:20:00,93.27,93.29,93.18,93.18,900.0,73.0851,73.1008,73.0146,73.0146,900.0
2016-06-09 12:25:00,93.13,93.16,93.12,93.16,500.0,72.9754,72.9989,72.9676,72.9989,500.0
2016-06-09 12:30:00,93.2,93.2,93.17,93.18,300.0,73.0302,73.0302,73.0067,73.0146,300.0
2016-06-09 12:35:00,93.19,93.19,93.15,93.15,300.0,73.0224,73.0224,72.9911,72.9911,300.0
2016-06-09 12:40:00,93.15,93.15,93.15,93.15,0.0,72.9911,72.9911,72.9911,72.9911,0.0
2016-06-09 12:45:00,93.09,93.1,93.03,93.03,500.0,72.9441,72.9519,72.897,72.897,500.0
2016-06-09 12:50:00,93.03,93.03,93.03,93.03,0.0,72.897,72.897,72.897,72.897,0.0
2016-06-09 12:55:00,92.99,92.99,92.84,92.91,1000.0,72.8657,72.8657,72.7482,72.803,1000.0
2016-06-09 13:00:00,92.9,92.9,92.85,92.85,300.0,72.7952,72.7952,72.756,72.756,300.0
2016-06-09 13:05:00,92.8,92.8,92.7,92.71,600.0,72.7168,72.7168,72.6385,72.6463,600.0
2016-06-09 13:10:00,92.74,92.74,92.74,92.74,100.0,72.6698,72.6698,72.6698,72.6698,100.0
2016-06-09 13:15:00,92.79,92.84,92.79,92.79,400.0,72.709,72.7482,72.709,72.709,400.0
2016-06-09 13:20:00,92.83,92.9,92.73,92.74,1700.0,72.7403,72.7952,72.662,72.6698,1700.0
2016-06-09 13:25:00,92.76,92.8,92.76,92.8,400.0,72.6855,72.7168,72.6855,72.7168,400.0
2016-06-09 13:30:00,92.8,92.8,92.8,92.8,100.0,72.7168,72.7168,72.7168,72.7168,100.0
2016-06-09 13:35:00,92.81,92.81,92.75,92.75,200.0,72.7246,72.7246,72.6776,72.6776,200.0
2016-06-09 13:40:00,92.75,92.75,92.75,92.75,0.0,72.6776,72.6776,72.6776,72.6776,0.0
2016-06-09 13:45:00,92.69,92.72,92.69,92.71,500.0,72.6306,72.6541,72.6306,72.6463,500.0
2016-06-09 13:50:00,92.67,92.7,92.67,92.68,500.0,72.6149,72.6385,72.6149,72.6228,500.0
2016-06-09 13:55:00,92.77,92.77,92.77,92.77,100.0,72.6933,72.6933,72.6933,72.6933,100.0
2016-06-09 14:00:00,92.8,92.81,92.8,92.81,200.0,72.7168,72.7246,72.7168,72.7246,200.0
2016-06-09 14:05:00,92.85,92.88,92.85,92.88,200.0,72.756,72.7795,72.756,72.7795,200.0
2016-06-09 14:10:00,92.79,92.81,92.79,92.81,300.0,72.709,72.7246,72.709,72.7246,300.0
2016-06-09 14:15:00,92.83,92.83,92.83,92.83,100.0,72.7403,72.7403,72.7403,72.7403,100.0
2016-06-09 14:20:00,92.83,92.83,92.83,92.83,0.0,72.7403,72.7403,72.7403,72.7403,0.0
2016-06-09 14:25:00,92.82,92.82,92.82,92.82,100.0,72.7325,72.7325,72.7325,72.7325,100.0
2016-06-09 14:30:00,92.72,92.75,92.72,92.75,500.0,72.6541,72.6776,72.6541,72.6776,500.0
2016-06-09 14:35:00,92.66,92.71,92.66,92.71,500.0,72.6071,72.6463,72.6071,72.6463,500.0
2016-06-09 14:40:00,92.72,92.81,92.69,92.81,800.0,72.6541,72.7246,72.6306,72.7246,800.0
2016-06-09 14:45:00,92.81,92.81,92.77,92.77,300.0,72.7246,72.7246,72.6933,72.6933,300.0
2016-06-09 14:50:00,92.71,92.74,92.59,92.59,700.0,72.6463,72.6698,72.5523,72.5523,700.0
2016-06-09 14:55:00,92.58,92.61,92.54,92.58,1200.0,72.5444,72.5679,72.5131,72.5444,1200.0
2016-06-09 15:00:00,92.56,92.59,92.55,92.55,1500.0,72.5288,72.5523,72.5209,72.5209,1500.0
2016-06-09 15:05:00,92.53,92.58,92.51,92.53,900.0,72.5052,72.5444,72.4896,72.5052,900.0
2016-06-09 15:10:00,92.38,92.44,92.36,92.43,1000.0,72.3877,72.4347,72.372,72.4269,1000.0
2016-06-09 15:15:00,92.41,92.41,92.33,92.33,2500.0,72.4112,72.4112,72.3485,72.3485,2500.0
2016-06-09 15:20:00,92.32,92.32,92.23,92.26,1500.0,72.3407,72.3407,72.2702,72.2937,1500.0
2016-06-09 15:25:00,92.26,92.35,92.18,92.35,2400.0,72.2937,72.3642,72.231,72.3642,2400.0
2016-06-09 15:30:00,92.34,92.36,92.3,92.3,900.0,72.3564,72.372,72.325,72.325,900.0
2016-06-09 15:35:00,92.31,92.39,92.31,92.39,1100.0,72.3329,72.3955,72.3329,72.3955,1100.0
2016-06-09 15:40:00,92.37,92.37,92.28,92.29,2600.0,72.3799,72.3799,72.3093,72.3172,2600.0
2016-06-09 15:45:00,92.28,92.29,92.23,92.24,2500.0,72.3093,72.3172,72.2702,72.278,2500.0
2016-06-09 15:50:00,92.24,92.28,92.21,92.26,6800.0,72.278,72.3093,72.2545,72.2937,6800.0
2016-06-09 15:55:00,92.25,92.25,92.15,92.16,3840.0,72.2858,72.2858,72.2075,72.2153,3840.0
2016-06-10 09:30:00,91.32,91.32,91.32,91.32,100.0,71.5571,71.5571,71.5571,71.5571,100.0
2016-06-10 09:35:00,91.61,91.61,91.61,91.61,181.0,71.7843,71.7843,71.7843,71.7843,181.0
2016-06-10 09:40:00,90.95,91.2,90.95,91.2,200.0,71.2672,71.4631,71.2672,71.4631,200.0
2016-06-10 09:45:00,91.3,91.39,91.26,91.39,300.0,71.5414,71.612,71.5101,71.612,300.0
2016-06-10 09:50:00,91.57,91.66,91.57,91.66,200.0,71.753,71.8235,71.753,71.8235,200.0
2016-06-10 09:55:00,91.87,91.87,91.8,91.87,834.0,71.9881,71.9881,71.9332,71.9881,834.0
2016-06-10 10:00:00,91.76,91.76,91.48,91.48,200.0,71.9019,71.9019,71.6825,71.6825,200.0
2016-06-10 10:05:00,91.24,91.28,91.19,91.28,511.0,71.4944,71.5258,71.4552,71.5258,511.0
2016-06-10 10:10:00,91.06,91.1,91.01,91.1,800.0,71.3534,71.3847,71.3142,71.3847,800.0
2016-06-10 10:15:00,91.05,91.05,91.05,91.05,100.0,71.3455,71.3455,71.3455,71.3455,100.0
2016-06-10 10:20:00,91.14,91.14,91.09,91.09,300.0,71.4161,71.4161,71.3769,71.3769,300.0
2016-06-10 10:25:00,91.17,91.4,91.17,91.38,600.0,71.4396,71.6198,71.4396,71.6041,600.0
2016-06-10 10:30:00,91.46,91.46,91.26,91.3,1600.0,71.6668,71.6668,71.5101,71.5414,1600.0
2016-06-10 10:35:00,91.3,91.31,91.23,91.25,500.0,71.5414,71.5493,71.4866,71.5023,500.0
2016-06-10 10:40:00,91.3,91.34,91.23,91.23,600.0,71.5414,71.5728,71.4866,71.4866,600.0
2016-06-10 10:45:00,91.22,91.22,91.22,91.22,500.0,71.4787,71.4787,71.4787,71.4787,500.0
2016-06-10 10:50:00,91.16,91.29,91.15,91.27,1100.0,71.4317,71.5336,71.4239,71.5179,1100.0
2016-06-10 10:55:00,91.12,91.28,91.12,91.22,500.0,71.4004,71.5258,71.4004,71.4787,500.0
2016-06-10 11:00:00,91.21,91.26,91.21,91.26,500.0,71.4709,71.5101,71.4709,71.5101,500.0
2016-06-10 11:05:00,91.26,91.26,91.26,91.26,0.0,71.5101,71.5101,71.5101,71.5101,0.0
2016-06-10 11:10:00,91.21,91.21,91.21,91.21,100.0,71.4709,71.4709,71.4709,71.4709,100.0
2016-06-10 11:15:00,91.23,91.32,91.23,91.32,1000.0,71.4866,71.5571,71.4866,71.5571,1000.0
2016-06-10 11:20:00,91.37,91.4,91.29,91.29,1000.0,71.5963,71.6198,71.5336,71.5336,1000.0
2016-06-10 11:25:00,91.22,91.22,90.88,91.06,4150.0,71.4787,71.4787,71.2123,71.3534,4150.0
2016-06-10 11:30:00,90.94,90.98,90.93,90.96,900.0,71.2593,71.2907,71.2515,71.275,900.0
2016-06-10 11:35:00,90.94,90.99,90.94,90.99,900.0,71.2593,71.2985,71.2593,71.2985,900.0
2016-06-10 11:40:00,91.0,91.0,90.96,90.96,300.0,71.3064,71.3064,71.275,71.275,300.0
2016-06-10 11:45:00,90.87,90.87,90.87,90.87,100.0,71.2045,71.2045,71.2045,71.2045,100.0
2016-06-10 11:50:00,90.85,90.86,90.73,90.73,700.0,71.1888,71.1967,71.0948,71.0948,700.0
2016-06-10 11:55:00,90.75,90.75,90.73,90.74,400.0,71.1105,71.1105,71.0948,71.1026,400.0
2016-06-10 12:00:00,90.73,90.75,90.67,90.75,700.0,71.0948,71.1105,71.0478,71.1105,700.0
2016-06-10 12:05:00,90.64,90.64,90.51,90.62,600.0,71.0243,71.0243,70.9224,71.0086,600.0
2016-06-10 12:10:00,90.67,90.67,90.67,90.67,100.0,71.0478,71.0478,71.0478,71.0478,100.0
2016-06-10 12:15:00,90.75,90.75,90.4,90.43,1967.0,71.1105,71.1105,70.8362,70.8597,1967.0
2016-06-10 12:20:00,90.31,90.43,90.31,90.36,1200.0,70.7657,70.8597,70.7657,70.8049,1200.0
2016-06-10 12:25:00,90.34,90.38,90.34,90.38,200.0,70.7892,70.8205,70.7892,70.8205,200.0
2016-06-10 12:30:00,90.36,90.36,90.31,90.31,300.0,70.8049,70.8049,70.7657,70.7657,300.0
2016-06-10 12:35:00,90.29,90.29,90.23,90.23,500.0,70.75,70.75,70.703,70.703,500.0
2016-06-10 12:40:00,90.23,90.26,90.11,90.15,2194.0,70.703,70.7265,70.609,70.6403,2194.0
2016-06-10 12:45:00,90.18,90.35,90.15,90.28,6460.0,70.6638,70.797,70.6403,70.7422,6460.0
2016-06-10 12:50:00,90.19,90.19,90.13,90.14,600.0,70.6717,70.6717,70.6246,70.6325,600.0
2016-06-10 12:55:00,90.06,90.1,89.98,89.98,1500.0,70.5698,70.6011,70.5071,70.5071,1500.0
2016-06-10 13:00:00,89.97,90.32,89.97,90.32,1000.0,70.4993,70.7735,70.4993,70.7735,1000.0
2016-06-10 13:05:00,90.26,90.32,90.23,90.23,700.0,70.7265,70.7735,70.703,70.703,700.0
2016-06-10 13:10:00,90.23,90.25,90.23,90.25,200.0,70.703,70.7187,70.703,70.7187,200.0
2016-06-10 13:15:00,90.26,90.26,90.2,90.2,600.0,70.7265,70.7265,70.6795,70.6795,600.0
2016-06-10 13:20:00,90.12,90.22,90.12,90.22,400.0,70.6168,70.6952,70.6168,70.6952,400.0
2016-06-10 13:25:00,90.16,90.16,89.78,89.81,900.0,70.6481,70.6481,70.3504,70.3739,900.0
2016-06-10 13:30:00,89.79,89.83,89.74,89.74,10411.0,70.3582,70.3896,70.319,70.319,10411.0
2016-06-10 13:35:00,89.97,90.01,89.97,90.01,500.0,70.4993,70.5306,70.4993,70.5306,500.0
2016-06-10 13:40:00,90.0,90.01,89.99,89.99,600.0,70.5228,70.5306,70.5149,70.5149,600.0
2016-06-10 13:45:00,89.92,89.92,89.8,89.81,500.0,70.4601,70.4601,70.3661,70.3739,500.0
2016-06-10 13:50:00,89.79,89.79,89.79,89.79,100.0,70.3582,70.3582,70.3582,70.3582,100.0
2016-06-10 13:55:00,89.76,89.79,89.76,89.79,300.0,70.3347,70.3582,70.3347,70.3582,300.0
2016-06-10 14:00:00,89.77,89.97,89.76,89.97,1200.0,70.3425,70.4993,70.3347,70.4993,1200.0
2016-06-10 14:05:00,89.86,89.96,89.76,89.79,1000.0,70.4131,70.4914,70.3347,70.3582,1000.0
2016-06-10 14:10:00,89.56,89.76,89.52,89.76,1736.0,70.178,70.3347,70.1466,70.3347,1736.0
2016-06-10 14:15:00,89.62,89.67,89.57,89.63,1127.0,70.225,70.2642,70.1858,70.2328,1127.0
2016-06-10 14:20:00,89.64,89.73,89.63,89.66,800.0,70.2407,70.3112,70.2328,70.2564,800.0
2016-06-10 14:25:00,89.75,89.85,89.75,89.8,600.0,70.3269,70.4052,70.3269,70.3661,600.0
2016-06-10 14:30:00,89.74,89.78,89.62,89.62,900.0,70.319,70.3504,70.225,70.225,900.0
2016-06-10 14:35:00,89.64,89.76,89.64,89.76,800.0,70.2407,70.3347,70.2407,70.3347,800.0
2016-06-10 14:40:00,89.84,89.97,89.84,89.97,400.0,70.3974,70.4993,70.3974,70.4993,400.0
2016-06-10 14:45:00,89.94,89.94,89.69,89.69,500.0,70.4758,70.4758,70.2799,70.2799,500.0
2016-06-10 14:50:00,89.68,89.7,89.6,89.7,300.0,70.272,70.2877,70.2093,70.2877,300.0
2016-06-10 14:55:00,89.66,89.67,89.51,89.55,700.0,70.2564,70.2642,70.1388,70.1702,700.0
2016-06-10 15:00:00,89.54,89.63,89.54,89.6,2100.0,70.1623,70.2328,70.1623,70.2093,2100.0
2016-06-10 15:05:00,89.64,89.68,89.59,89.59,1200.0,70.2407,70.272,70.2015,70.2015,1200.0
2016-06-10 15:10:00,89.5,89.54,89.46,89.46,1200.0,70.131,70.1623,70.0996,70.0996,1200.0
2016-06-10 15:15:00,89.53,89.66,89.53,89.57,1500.0,70.1545,70.2564,70.1545,70.1858,1500.0
2016-06-10 15:20:00,89.61,89.72,89.6,89.6,1500.0,70.2172,70.3034,70.2093,70.2093,1500.0
2016-06-10 15:25:00,89.65,89.65,89.57,89.59,1600.0,70.2485,70.2485,70.1858,70.2015,1600.0
2016-06-10 15:30:00,89.6,89.64,89.6,89.64,1500.0,70.2093,70.2407,70.2093,70.2407,1500.0
2016-06-10 15:35:00,89.65,89.65,89.54,89.54,2100.0,70.2485,70.2485,70.1623,70.1623,2100.0
2016-06-10 15:40:00,89.54,89.54,89.44,89.5,2520.0,70.1623,70.1623,70.084,70.131,2520.0
2016-06-10 15:45:00,89.45,89.72,89.45,89.7,2534.0,70.0918,70.3034,70.0918,70.2877,2534.0
2016-06-10 15:50:00,89.69,89.69,89.47,89.49,3639.0,70.2799,70.2799,70.1075,70.1231,3639.0
2016-06-10 15:55:00,89.46,89.47,89.34,89.34,6000.0,70.0996,70.1075,70.0056,70.0056,6000.0
2016-06-13 09:30:00,88.79,88.79,88.79,88.79,910.0,69.5746,69.5746,69.5746,69.5746,910.0
2016-06-13 09:35:00,88.85,89.73,88.81,89.65,1661.0,69.6216,70.3112,69.5903,70.2485,1661.0
2016-06-13 09:40:00,90.22,90.22,89.82,89.82,400.0,70.6952,70.6952,70.3817,70.3817,400.0
2016-06-13 09:45:00,89.72,89.72,89.72,89.72,100.0,70.3034,70.3034,70.3034,70.3034,100.0
2016-06-13 09:50:00,89.54,89.73,89.54,89.73,800.0,70.1623,70.3112,70.1623,70.3112,800.0
2016-06-13 09:55:00,89.3,89.42,89.28,89.42,700.0,69.9743,70.0683,69.9586,70.0683,700.0
2016-06-13 10:00:00,89.54,89.54,89.07,89.14,1800.0,70.1623,70.1623,69.794,69.8489,1800.0
2016-06-13 10:05:00,89.48,89.48,89.42,89.42,800.0,70.1153,70.1153,70.0683,70.0683,800.0
2016-06-13 10:10:00,89.15,89.21,89.15,89.21,300.0,69.8567,69.9037,69.8567,69.9037,300.0
2016-06-13 10:15:00,89.21,89.46,89.15,89.46,1500.0,69.9037,70.0996,69.8567,70.0996,1500.0
2016-06-13 10:20:00,89.64,89.64,89.64,89.64,100.0,70.2407,70.2407,70.2407,70.2407,100.0
2016-06-13 10:25:00,89.64,89.95,89.42,89.95,4580.0,70.2407,70.4836,70.0683,70.4836,4580.0
2016-06-13 10:30:00,90.0,90.08,89.92,90.08,1100.0,70.5228,70.5855,70.4601,70.5855,1100.0
2016-06-13 10:35:00,90.06,90.19,90.06,90.13,1700.0,70.5698,70.6717,70.5698,70.6246,1700.0
2016-06-13 10:40:00,90.1,90.1,90.07,90.07,300.0,70.6011,70.6011,70.5776,70.5776,300.0
2016-06-13 10:45:00,90.19,90.2,89.95,89.97,1300.0,70.6717,70.6795,70.4836,70.4993,1300.0
2016-06-13 10:50:00,90.0,90.01,89.77,89.77,600.0,70.5228,70.5306,70.3425,70.3425,600.0
2016-06-13 10:55:00,89.81,89.89,89.81,89.88,500.0,70.3739,70.4366,70.3739,70.4287,500.0
2016-06-13 11:00:00,89.56,89.61,89.52,89.54,1300.0,70.178,70.2172,70.1466,70.1623,1300.0
2016-06-13 11:05:00,89.52,89.55,89.52,89.54,600.0,70.1466,70.1702,70.1466,70.1623,600.0
2016-06-13 11:10:00,89.42,89.42,89.36,89.36,200.0,70.0683,70.0683,70.0213,70.0213,200.0
2016-06-13 11:15:00,89.35,89.57,89.25,89.57,900.0,70.0134,70.1858,69.9351,70.1858,900.0
2016-06-13 11:20:00,89.56,89.74,89.56,89.74,400.0,70.178,70.319,70.178,70.319,400.0
2016-06-13 11:25:00,89.8,90.0,89.8,89.99,500.0,70.3661,70.5228,70.3661,70.5149,500.0
2016-06-13 11:30:00,89.98,89.98,89.75,89.75,500.0,70.5071,70.5071,70.3269,70.3269,500.0
2016-06-13 11:35:00,89.67,89.67,89.34,89.35,700.0,70.2642,70.2642,70.0056,70.0134,700.0
2016-06-13 11:40:00,89.28,89.4,89.28,89.36,600.0,69.9586,70.0526,69.9586,70.0213,600.0
2016-06-13 11:45:00,89.25,89.31,89.25,89.31,1129.0,69.9351,69.9821,69.9351,69.9821,1129.0
2016-06-13 11:50:00,89.23,89.27,89.15,89.15,1105.0,69.9194,69.9508,69.8567,69.8567,1105.0
2016-06-13 11:55:00,89.14,89.14,89.05,89.09,1117.0,69.8489,69.8489,69.7784,69.8097,1117.0
2016-06-13 12:00:00,89.08,89.24,89.08,89.24,300.0,69.8019,69.9272,69.8019,69.9272,300.0
2016-06-13 12:05:00,89.18,89.18,89.17,89.18,318.0,69.8802,69.8802,69.8724,69.8802,318.0
2016-06-13 12:10:00,89.08,89.1,88.94,88.97,700.0,69.8019,69.8175,69.6922,69.7157,700.0
2016-06-13 12:15:00,89.05,89.06,89.05,89.05,300.0,69.7784,69.7862,69.7784,69.7784,300.0
2016-06-13 12:20:00,89.0,89.04,88.96,88.99,1150.0,69.7392,69.7705,69.7078,69.7313,1150.0
2016-06-13 12:25:00,89.14,89.18,89.14,89.18,200.0,69.8489,69.8802,69.8489,69.8802,200.0
2016-06-13 12:30:00,89.24,89.3,89.24,89.3,200.0,69.9272,69.9743,69.9272,69.9743,200.0
2016-06-13 12:35:00,89.19,89.39,89.19,89.34,600.0,69.8881,70.0448,69.8881,70.0056,600.0
2016-06-13 12:40:00,89.49,89.58,89.49,89.51,300.0,70.1231,70.1937,70.1231,70.1388,300.0
2016-06-13 12:45:00,89.59,89.59,89.59,89.59,200.0,70.2015,70.2015,70.2015,70.2015,200.0
2016-06-13 12:50:00,89.6,89.6,89.56,89.56,200.0,70.2093,70.2093,70.178,70.178,200.0
2016-06-13 12:55:00,89.64,89.65,89.6,89.6,400.0,70.2407,70.2485,70.2093,70.2093,400.0
2016-06-13 13:00:00,89.61,89.67,89.61,89.67,200.0,70.2172,70.2642,70.2172,70.2642,200.0
2016-06-13 13:05:00,89.62,89.68,89.6,89.68,600.0,70.225,70.272,70.2093,70.272,600.0
2016-06-13 13:10:00,89.7,89.72,89.65,89.65,600.0,70.2877,70.3034,70.2485,70.2485,600.0
2016-06-13 13:15:00,89.49,89.51,89.48,89.5,1200.0,70.1231,70.1388,70.1153,70.131,1200.0
2016-06-13 13:20:00,89.44,89.47,89.44,89.47,600.0,70.084,70.1075,70.084,70.1075,600.0
2016-06-13 13:25:00,89.47,89.47,89.47,89.47,0.0,70.1075,70.1075,70.1075,70.1075,0.0
2016-06-13 13:30:00,89.44,89.44,89.33,89.33,500.0,70.084,70.084,69.9978,69.9978,500.0
2016-06-13 13:35:00,89.21,89.21,89.15,89.18,400.0,69.9037,69.9037,69.8567,69.8802,400.0
2016-06-13 13:40:00,89.11,89.13,89.05,89.12,500.0,69.8254,69.841,69.7784,69.8332,500.0
2016-06-13 13:45:00,89.19,89.19,89.04,89.04,400.0,69.8881,69.8881,69.7705,69.7705,400.0
2016-06-13 13:50:00,88.94,89.0,88.94,88.98,600.0,69.6922,69.7392,69.6922,69.7235,600.0
2016-06-13 13:55:00,88.82,88.83,88.78,88.81,800.0,69.5981,69.606,69.5668,69.5903,800.0
2016-06-13 14:00:00,88.83,88.92,88.76,88.84,1600.0,69.606,69.6765,69.5511,69.6138,1600.0
2016-06-13 14:05:00,88.87,88.91,88.76,88.86,1000.0,69.6373,69.6687,69.5511,69.6295,1000.0
2016-06-13 14:10:00,88.93,88.99,88.93,88.98,500.0,69.6843,69.7313,69.6843,69.7235,500.0
2016-06-13 14:15:00,88.97,88.97,88.87,88.87,500.0,69.7157,69.7157,69.6373,69.6373,500.0
2016-06-13 14:20:00,88.82,88.85,88.77,88.82,1100.0,69.5981,69.6216,69.559,69.5981,1100.0
2016-06-13 14:25:00,88.76,88.76,88.58,88.67,877.0,69.5511,69.5511,69.4101,69.4806,877.0
2016-06-13 14:30:00,88.68,88.73,88.68,88.73,300.0,69.4884,69.5276,69.4884,69.5276,300.0
2016-06-13 14:35:00,88.92,88.92,88.78,88.78,700.0,69.6765,69.6765,69.5668,69.5668,700.0
2016-06-13 14:40:00,88.74,88.74,88.7,88.71,900.0,69.5355,69.5355,69.5041,69.5119,900.0
2016-06-13 14:45:00,88.68,88.7,88.67,88.69,1100.0,69.4884,69.5041,69.4806,69.4963,1100.0
2016-06-13 14:50:00,88.69,88.69,88.56,88.56,700.0,69.4963,69.4963,69.3944,69.3944,700.0
2016-06-13 14:55:00,88.58,88.58,88.49,88.51,2171.0,69.4101,69.4101,69.3396,69.3552,2171.0
2016-06-13 15:00:00,88.7,88.78,88.7,88.78,600.0,69.5041,69.5668,69.5041,69.5668,600.0
2016-06-13 15:05:00,88.72,88.79,88.68,88.75,1300.0,69.5198,69.5746,69.4884,69.5433,1300.0
2016-06-13 15:10:00,88.79,88.84,88.77,88.77,900.0,69.5746,69.6138,69.559,69.559,900.0
2016-06-13 15:15:00,88.83,88.83,88.76,88.82,2470.0,69.606,69.606,69.5511,69.5981,2470.0
2016-06-13 15:20:00,88.87,88.87,88.8,88.85,1300.0,69.6373,69.6373,69.5825,69.6216,1300.0
2016-06-13 15:25:00,88.86,88.86,88.75,88.79,1600.0,69.6295,69.6295,69.5433,69.5746,1600.0
2016-06-13 15:30:00,88.79,88.86,88.79,88.8,1100.0,69.5746,69.6295,69.5746,69.5825,1100.0
2016-06-13 15:35:00,88.77,88.77,88.72,88.76,1200.0,69.559,69.559,69.5198,69.5511,1200.0
2016-06-13 15:40:00,88.78,88.82,88.7,88.7,1900.0,69.5668,69.5981,69.5041,69.5041,1900.0
2016-06-13 15:45:00,88.69,88.75,88.64,88.66,3110.0,69.4963,69.5433,69.4571,69.4728,3110.0
2016-06-13 15:50:00,88.67,88.72,88.63,88.72,4432.0,69.4806,69.5198,69.4493,69.5198,4432.0
2016-06-13 15:55:00,88.72,88.84,88.72,88.84,2860.0,69.5198,69.6138,69.5198,69.6138,2860.0
2016-06-14 09:30:00,88.23,88.23,88.23,88.23,100.0,69.1358,69.1358,69.1358,69.1358,100.0
2016-06-14 09:35:00,89.8,89.8,89.65,89.65,2550.0,70.3661,70.3661,70.2485,70.2485,2550.0
2016-06-14 09:40:00,89.45,89.6,89.03,89.03,1000.0,70.0918,70.2093,69.7627,69.7627,1000.0
2016-06-14 09:45:00,89.17,89.17,89.11,89.11,300.0,69.8724,69.8724,69.8254,69.8254,300.0
2016-06-14 09:50:00,89.61,89.63,89.27,89.31,1515.0,70.2172,70.2328,69.9508,69.9821,1515.0
2016-06-14 09:55:00,89.1,89.15,89.1,89.14,400.0,69.8175,69.8567,69.8175,69.8489,400.0
2016-06-14 10:00:00,89.26,89.26,89.0,89.0,700.0,69.9429,69.9429,69.7392,69.7392,700.0
2016-06-14 10:05:00,88.99,89.05,88.95,89.05,400.0,69.7313,69.7784,69.7,69.7784,400.0
2016-06-14 10:10:00,89.0,89.08,89.0,89.02,400.0,69.7392,69.8019,69.7392,69.7549,400.0
2016-06-14 10:15:00,89.08,89.08,89.07,89.07,400.0,69.8019,69.8019,69.794,69.794,400.0
2016-06-14 10:20:00,89.16,89.26,89.16,89.23,400.0,69.8646,69.9429,69.8646,69.9194,400.0
2016-06-14 10:25:00,89.24,89.27,89.21,89.27,400.0,69.9272,69.9508,69.9037,69.9508,400.0
2016-06-14 10:30:00,89.15,89.16,89.15,89.16,300.0,69.8567,69.8646,69.8567,69.8646,300.0
2016-06-14 10:35:00,88.96,89.09,88.96,89.09,600.0,69.7078,69.8097,69.7078,69.8097,600.0
2016-06-14 10:40:00,88.92,88.93,88.92,88.93,200.0,69.6765,69.6843,69.6765,69.6843,200.0
2016-06-14 10:45:00,88.81,88.92,88.81,88.92,200.0,69.5903,69.6765,69.5903,69.6765,200.0
2016-06-14 10:50:00,88.76,88.76,88.76,88.76,100.0,69.5511,69.5511,69.5511,69.5511,100.0
2016-06-14 10:55:00,88.46,88.46,88.16,88.16,300.0,69.316,69.316,69.081,69.081,300.0
2016-06-14 11:00:00,88.12,88.12,88.12,88.12,100.0,69.0496,69.0496,69.0496,69.0496,100.0
2016-06-14 11:05:00,88.18,88.24,88.17,88.17,500.0,69.0966,69.1437,69.0888,69.0888,500.0
2016-06-14 11:10:00,88.16,88.24,88.16,88.24,900.0,69.081,69.1437,69.081,69.1437,900.0
2016-06-14 11:15:00,88.19,88.23,87.99,88.23,1401.0,69.1045,69.1358,68.9478,69.1358,1401.0
2016-06-14 11:20:00,88.38,88.5,88.31,88.31,600.0,69.2534,69.3474,69.1985,69.1985,600.0
2016-06-14 11:25:00,88.25,88.35,88.25,88.26,825.0,69.1515,69.2299,69.1515,69.1593,825.0
2016-06-14 11:30:00,88.31,88.52,88.31,88.47,1400.0,69.1985,69.3631,69.1985,69.3239,1400.0
2016-06-14 11:35:00,88.56,88.87,88.49,88.87,1400.0,69.3944,69.6373,69.3396,69.6373,1400.0
2016-06-14 11:40:00,88.86,88.96,88.82,88.96,3354.0,69.6295,69.7078,69.5981,69.7078,3354.0
2016-06-14 11:45:00,88.96,89.08,88.93,89.06,5514.0,69.7078,69.8019,69.6843,69.7862,5514.0
2016-06-14 11:50:00,89.04,89.16,89.0,89.16,2200.0,69.7705,69.8646,69.7392,69.8646,2200.0
2016-06-14 11:55:00,89.17,89.19,89.14,89.19,1600.0,69.8724,69.8881,69.8489,69.8881,1600.0
2016-06-14 12:00:00,89.25,89.35,89.25,89.32,1500.0,69.9351,70.0134,69.9351,69.9899,1500.0
2016-06-14 12:05:00,89.27,89.3,89.27,89.3,300.0,69.9508,69.9743,69.9508,69.9743,300.0
2016-06-14 12:10:00,89.34,89.43,89.34,89.43,500.0,70.0056,70.0761,70.0056,70.0761,500.0
2016-06-14 12:15:00,89.47,89.68,89.47,89.59,3436.0,70.1075,70.272,70.1075,70.2015,3436.0
2016-06-14 12:20:00,89.6,89.61,89.37,89.4,800.0,70.2093,70.2172,70.0291,70.0526,800.0
2016-06-14 12:25:00,89.52,89.52,89.33,89.33,500.0,70.1466,70.1466,69.9978,69.9978,500.0
2016-06-14 12:30:00,89.33,89.36,89.11,89.12,700.0,69.9978,70.0213,69.8254,69.8332,700.0
2016-06-14 12:35:00,89.06,89.06,88.95,88.95,800.0,69.7862,69.7862,69.7,69.7,800.0
2016-06-14 12:40:00,89.04,89.04,88.96,88.96,300.0,69.7705,69.7705,69.7078,69.7078,300.0
2016-06-14 12:45:00,88.83,88.93,88.83,88.93,700.0,69.606,69.6843,69.606,69.6843,700.0
2016-06-14 12:50:00,88.94,88.94,88.79,88.81,700.0,69.6922,69.6922,69.5746,69.5903,700.0
2016-06-14 12:55:00,88.77,88.78,88.74,88.78,900.0,69.559,69.5668,69.5355,69.5668,900.0
2016-06-14 13:00:00,88.78,88.78,88.72,88.74,600.0,69.5668,69.5668,69.5198,69.5355,600.0
2016-06-14 13:05:00,88.74,88.8,88.65,88.69,1200.0,69.5355,69.5825,69.4649,69.4963,1200.0
2016-06-14 13:10:00,88.66,88.66,88.57,88.61,1609.0,69.4728,69.4728,69.4022,69.4336,1609.0
2016-06-14 13:15:00,88.69,88.85,88.69,88.76,1100.0,69.4963,69.6216,69.4963,69.5511,1100.0
2016-06-14 13:20:00,88.77,88.81,88.74,88.75,1141.0,69.559,69.5903,69.5355,69.5433,1141.0
2016-06-14 13:25:00,88.73,88.73,88.59,88.6,400.0,69.5276,69.5276,69.4179,69.4257,400.0
2016-06-14 13:30:00,88.68,88.74,88.62,88.74,500.0,69.4884,69.5355,69.4414,69.5355,500.0
2016-06-14 13:35:00,88.68,88.74,88.68,88.74,400.0,69.4884,69.5355,69.4884,69.5355,400.0
2016-06-14 13:40:00,88.66,88.68,88.64,88.64,1000.0,69.4728,69.4884,69.4571,69.4571,1000.0
2016-06-14 13:45:00,88.65,88.65,88.53,88.54,600.0,69.4649,69.4649,69.3709,69.3787,600.0
2016-06-14 13:50:00,88.53,88.53,88.41,88.41,600.0,69.3709,69.3709,69.2769,69.2769,600.0
2016-06-14 13:55:00,88.38,88.42,88.37,88.37,1400.0,69.2534,69.2847,69.2455,69.2455,1400.0
2016-06-14 14:00:00,88.39,88.39,88.36,88.37,700.0,69.2612,69.2612,69.2377,69.2455,700.0
2016-06-14 14:05:00,88.33,88.4,88.33,88.4,409.0,69.2142,69.269,69.2142,69.269,409.0
2016-06-14 14:10:00,88.32,88.63,88.32,88.63,1700.0,69.2063,69.4493,69.2063,69.4493,1700.0
2016-06-14 14:15:00,88.7,88.81,88.7,88.8,1200.0,69.5041,69.5903,69.5041,69.5825,1200.0
2016-06-14 14:20:00,88.78,88.92,88.75,88.92,1000.0,69.5668,69.6765,69.5433,69.6765,1000.0
2016-06-14 14:25:00,88.93,88.96,88.89,88.96,600.0,69.6843,69.7078,69.653,69.7078,600.0
2016-06-14 14:30:00,88.97,88.97,88.9,88.9,700.0,69.7157,69.7157,69.6608,69.6608,700.0
2016-06-14 14:35:00,88.93,88.96,88.92,88.96,500.0,69.6843,69.7078,69.6765,69.7078,500.0
2016-06-14 14:40:00,89.01,89.04,88.99,89.04,500.0,69.747,69.7705,69.7313,69.7705,500.0
2016-06-14 14:45:00,89.16,89.28,89.15,89.28,2100.0,69.8646,69.9586,69.8567,69.9586,2100.0
2016-06-14 14:50:00,89.27,89.34,89.25,89.34,1000.0,69.9508,70.0056,69.9351,70.0056,1000.0
2016-06-14 14:55:00,89.33,89.5,89.33,89.5,1200.0,69.9978,70.131,69.9978,70.131,1200.0
2016-06-14 15:00:00,89.31,89.46,89.31,89.44,900.0,69.9821,70.0996,69.9821,70.084,900.0
2016-06-14 15:05:00,89.53,89.63,89.53,89.58,1000.0,70.1545,70.2328,70.1545,70.1937,1000.0
2016-06-14 15:10:00,89.57,89.74,89.54,89.54,1996.0,70.1858,70.319,70.1623,70.1623,1996.0
2016-06-14 15:15:00,89.57,89.58,89.48,89.52,2077.0,70.1858,70.1937,70.1153,70.1466,2077.0
2016-06-14 15:20:00,89.43,89.48,89.36,89.36,1000.0,70.0761,70.1153,70.0213,70.0213,1000.0
2016-06-14 15:25:00,89.31,89.44,89.31,89.39,1000.0,69.9821,70.084,69.9821,70.0448,1000.0
2016-06-14 15:30:00,89.39,89.39,89.31,89.33,1400.0,70.0448,70.0448,69.9821,69.9978,1400.0
2016-06-14 15:35:00,89.35,89.6,89.35,89.6,2000.0,70.0134,70.2093,70.0134,70.2093,2000.0
2016-06-14 15:40:00,89.55,89.86,89.53,89.86,1400.0,70.1702,70.4131,70.1545,70.4131,1400.0
2016-06-14 15:45:00,89.79,89.96,89.76,89.9,3512.0,70.3582,70.4914,70.3347,70.4444,3512.0
2016-06-14 15:50:00,89.95,90.05,89.84,90.05,6626.0,70.4836,70.5619,70.3974,70.5619,6626.0
2016-06-14 15:55:00,90.02,90.09,89.79,89.79,6000.0,70.5384,70.5933,70.3582,70.3582,6000.0
2016-06-15 09:40:00,89.16,89.17,89.05,89.05,600.0,69.8646,69.8724,69.7784,69.7784,600.0
2016-06-15 09:45:00,88.84,88.95,88.75,88.95,1050.0,69.6138,69.7,69.5433,69.7,1050.0
2016-06-15 09:50:00,88.99,89.05,88.91,89.05,500.0,69.7313,69.7784,69.6687,69.7784,500.0
2016-06-15 09:55:00,88.39,88.41,88.39,88.41,400.0,69.2612,69.2769,69.2612,69.2769,400.0
2016-06-15 10:00:00,88.54,88.54,88.44,88.44,400.0,69.3787,69.3787,69.3004,69.3004,400.0
2016-06-15 10:05:00,88.73,88.73,88.71,88.71,200.0,69.5276,69.5276,69.5119,69.5119,200.0
2016-06-15 10:10:00,88.89,88.98,88.78,88.98,1000.0,69.653,69.7235,69.5668,69.7235,1000.0
2016-06-15 10:15:00,89.16,89.34,89.16,89.34,400.0,69.8646,70.0056,69.8646,70.0056,400.0
2016-06-15 10:20:00,89.32,89.42,89.32,89.42,200.0,69.9899,70.0683,69.9899,70.0683,200.0
2016-06-15 10:25:00,89.35,89.62,89.35,89.52,600.0,70.0134,70.225,70.0134,70.1466,600.0
2016-06-15 10:30:00,89.55,90.0,89.36,89.44,3819.0,70.1702,70.5228,70.0213,70.084,3819.0
2016-06-15 10:35:00,89.9,90.1,89.71,90.1,300.0,70.4444,70.6011,70.2955,70.6011,300.0
2016-06-15 10:40:00,89.45,89.72,89.32,89.32,1213.0,70.0918,70.3034,69.9899,69.9899,1213.0
2016-06-15 10:45:00,89.21,89.5,89.21,89.34,600.0,69.9037,70.131,69.9037,70.0056,600.0
2016-06-15 10:50:00,89.27,89.27,89.27,89.27,100.0,69.9508,69.9508,69.9508,69.9508,100.0
2016-06-15 10:55:00,89.23,89.32,89.16,89.16,2050.0,69.9194,69.9899,69.8646,69.8646,2050.0
2016-06-15 11:00:00,89.07,89.07,89.07,89.07,100.0,69.794,69.794,69.794,69.794,100.0
2016-06-15 11:05:00,89.17,89.17,89.17,89.17,100.0,69.8724,69.8724,69.8724,69.8724,100.0
2016-06-15 11:10:00,89.21,89.26,89.21,89.21,400.0,69.9037,69.9429,69.9037,69.9037,400.0
2016-06-15 11:15:00,89.28,89.63,89.28,89.63,400.0,69.9586,70.2328,69.9586,70.2328,400.0
2016-06-15 11:20:00,89.52,89.52,89.33,89.33,200.0,70.1466,70.1466,69.9978,69.9978,200.0
2016-06-15 11:25:00,89.4,89.4,89.4,89.4,100.0,70.0526,70.0526,70.0526,70.0526,100.0
2016-06-15 11:30:00,88.91,89.06,88.91,89.06,500.0,69.6687,69.7862,69.6687,69.7862,500.0
2016-06-15 11:35:00,89.32,89.37,89.32,89.37,200.0,69.9899,70.0291,69.9899,70.0291,200.0
2016-06-15 11:40:00,89.27,89.28,89.27,89.28,200.0,69.9508,69.9586,69.9508,69.9586,200.0
2016-06-15 11:45:00,89.3,89.44,89.26,89.44,1164.0,69.9743,70.084,69.9429,70.084,1164.0
2016-06-15 11:50:00,89.64,89.64,89.64,89.64,100.0,70.2407,70.2407,70.2407,70.2407,100.0
2016-06-15 11:55:00,89.71,89.83,89.71,89.83,500.0,70.2955,70.3896,70.2955,70.3896,500.0
2016-06-15 12:00:00,89.82,89.93,89.82,89.89,300.0,70.3817,70.4679,70.3817,70.4366,300.0
2016-06-15 12:05:00,89.76,89.76,89.69,89.69,300.0,70.3347,70.3347,70.2799,70.2799,300.0
2016-06-15 12:10:00,89.82,89.82,89.82,89.82,100.0,70.3817,70.3817,70.3817,70.3817,100.0
2016-06-15 12:15:00,89.86,89.86,89.83,89.83,200.0,70.4131,70.4131,70.3896,70.3896,200.0
2016-06-15 12:20:00,89.79,89.79,89.78,89.78,200.0,70.3582,70.3582,70.3504,70.3504,200.0
2016-06-15 12:25:00,89.65,89.68,89.65,89.68,200.0,70.2485,70.272,70.2485,70.272,200.0
2016-06-15 12:30:00,89.74,89.8,89.74,89.8,200.0,70.319,70.3661,70.319,70.3661,200.0
2016-06-15 12:35:00,89.71,89.71,89.64,89.64,200.0,70.2955,70.2955,70.2407,70.2407,200.0
2016-06-15 12:40:00,89.64,89.64,89.64,89.64,0.0,70.2407,70.2407,70.2407,70.2407,0.0
2016-06-15 12:45:00,89.84,89.84,89.81,89.81,300.0,70.3974,70.3974,70.3739,70.3739,300.0
2016-06-15 12:50:00,89.83,89.85,89.77,89.85,400.0,70.3896,70.4052,70.3425,70.4052,400.0
2016-06-15 12:55:00,89.77,89.78,89.77,89.78,200.0,70.3425,70.3504,70.3425,70.3504,200.0
2016-06-15 13:00:00,89.81,89.81,89.64,89.64,1300.0,70.3739,70.3739,70.2407,70.2407,1300.0
2016-06-15 13:05:00,89.66,89.77,89.66,89.77,300.0,70.2564,70.3425,70.2564,70.3425,300.0
2016-06-15 13:10:00,89.71,89.71,89.67,89.67,400.0,70.2955,70.2955,70.2642,70.2642,400.0
2016-06-15 13:15:00,89.71,89.71,89.51,89.51,1671.0,70.2955,70.2955,70.1388,70.1388,1671.0
2016-06-15 13:20:00,89.57,89.57,89.48,89.51,400.0,70.1858,70.1858,70.1153,70.1388,400.0
2016-06-15 13:25:00,89.54,89.54,89.45,89.45,700.0,70.1623,70.1623,70.0918,70.0918,700.0
2016-06-15 13:30:00,89.5,89.56,89.42,89.44,2599.0,70.131,70.178,70.0683,70.084,2599.0
2016-06-15 13:35:00,89.47,89.52,89.43,89.43,700.0,70.1075,70.1466,70.0761,70.0761,700.0
2016-06-15 13:40:00,89.51,89.53,89.47,89.47,1700.0,70.1388,70.1545,70.1075,70.1075,1700.0
2016-06-15 13:45:00,89.82,89.89,89.82,89.89,300.0,70.3817,70.4366,70.3817,70.4366,300.0
2016-06-15 13:50:00,89.95,89.95,89.95,89.95,999.0,70.4836,70.4836,70.4836,70.4836,999.0
2016-06-15 13:55:00,89.94,89.95,89.93,89.95,500.0,70.4758,70.4836,70.4679,70.4836,500.0
2016-06-15 14:00:00,90.0,90.12,90.0,90.12,677.0,70.5228,70.6168,70.5228,70.6168,677.0
2016-06-15 14:05:00,90.12,90.12,90.12,90.12,0.0,70.6168,70.6168,70.6168,70.6168,0.0
2016-06-15 14:10:00,90.14,90.14,90.14,90.14,100.0,70.6325,70.6325,70.6325,70.6325,100.0
2016-06-15 14:15:00,90.07,90.07,90.07,90.07,100.0,70.5776,70.5776,70.5776,70.5776,100.0
2016-06-15 14:20:00,89.93,89.93,89.76,89.76,800.0,70.4679,70.4679,70.3347,70.3347,800.0
2016-06-15 14:25:00,89.75,89.75,89.5,89.5,2585.0,70.3269,70.3269,70.131,70.131,2585.0
2016-06-15 14:30:00,89.46,89.5,89.43,89.43,600.0,70.0996,70.131,70.0761,70.0761,600.0
2016-06-15 14:35:00,89.38,89.38,89.15,89.18,800.0,70.0369,70.0369,69.8567,69.8802,800.0
2016-06-15 14:40:00,89.18,89.37,89.18,89.37,500.0,69.8802,70.0291,69.8802,70.0291,500.0
2016-06-15 14:45:00,89.39,89.53,89.39,89.48,600.0,70.0448,70.1545,70.0448,70.1153,600.0
2016-06-15 14:50:00,89.44,89.44,89.25,89.27,1100.0,70.084,70.084,69.9351,69.9508,1100.0
2016-06-15 14:55:00,89.35,89.42,89.31,89.38,900.0,70.0134,70.0683,69.9821,70.0369,900.0
2016-06-15 15:00:00,89.38,89.45,89.33,89.33,900.0,70.0369,70.0918,69.9978,69.9978,900.0
2016-06-15 15:05:00,89.49,89.51,89.46,89.46,600.0,70.1231,70.1388,70.0996,70.0996,600.0
2016-06-15 15:10:00,89.5,89.56,89.4,89.56,1500.0,70.131,70.178,70.0526,70.178,1500.0
2016-06-15 15:15:00,89.56,89.56,89.56,89.56,0.0,70.178,70.178,70.178,70.178,0.0
2016-06-15 15:20:00,89.48,89.6,89.44,89.52,1089.0,70.1153,70.2093,70.084,70.1466,1089.0
2016-06-15 15:25:00,89.46,89.47,89.36,89.37,1125.0,70.0996,70.1075,70.0213,70.0291,1125.0
2016-06-15 15:30:00,89.45,89.52,89.45,89.52,400.0,70.0918,70.1466,70.0918,70.1466,400.0
2016-06-15 15:35:00,89.53,89.53,89.41,89.41,500.0,70.1545,70.1545,70.0605,70.0605,500.0
2016-06-15 15:40:00,89.46,89.5,89.32,89.32,1300.0,70.0996,70.131,69.9899,69.9899,1300.0
2016-06-15 15:45:00,89.22,89.23,88.93,88.93,1140.0,69.9116,69.9194,69.6843,69.6843,1140.0
2016-06-15 15:50:00,88.87,89.05,88.87,89.05,500.0,69.6373,69.7784,69.6373,69.7784,500.0
2016-06-15 15:55:00,89.02,89.17,88.94,89.15,8521.0,69.7549,69.8724,69.6922,69.8567,8521.0
2016-06-16 09:30:00,87.42,87.57,87.4,87.57,300.0,68.5011,68.6187,68.4854,68.6187,300.0
2016-06-16 09:35:00,87.53,87.83,87.34,87.81,900.0,68.5873,68.8224,68.4384,68.8067,900.0
2016-06-16 09:40:00,87.65,87.7,87.5,87.53,1800.0,68.6813,68.7205,68.5638,68.5873,1800.0
2016-06-16 09:45:00,87.31,87.32,87.18,87.28,1800.0,68.4149,68.4228,68.3131,68.3914,1800.0
2016-06-16 09:50:00,87.28,87.35,87.24,87.24,1300.0,68.3914,68.4463,68.3601,68.3601,1300.0
2016-06-16 09:55:00,87.25,87.49,87.17,87.49,1500.0,68.3679,68.556,68.3052,68.556,1500.0
2016-06-16 10:00:00,87.24,87.24,86.93,86.99,1100.0,68.3601,68.3601,68.1172,68.1642,1100.0
2016-06-16 10:05:00,86.94,87.01,86.82,86.87,2281.0,68.125,68.1798,68.031,68.0701,2281.0
2016-06-16 10:10:00,87.03,87.03,86.86,86.86,450.0,68.1955,68.1955,68.0623,68.0623,450.0
2016-06-16 10:15:00,87.02,87.07,86.95,86.99,1200.0,68.1877,68.2269,68.1328,68.1642,1200.0
2016-06-16 10:20:00,86.77,86.96,86.77,86.96,200.0,67.9918,68.1407,67.9918,68.1407,200.0
2016-06-16 10:25:00,86.8,86.8,86.8,86.8,100.0,68.0153,68.0153,68.0153,68.0153,100.0
2016-06-16 10:30:00,86.79,86.79,86.63,86.64,900.0,68.0075,68.0075,67.8821,67.8899,900.0
2016-06-16 10:35:00,86.57,86.57,86.55,86.55,300.0,67.8351,67.8351,67.8194,67.8194,300.0
2016-06-16 10:40:00,86.46,86.58,86.46,86.5,1501.0,67.7489,67.8429,67.7489,67.7802,1501.0
2016-06-16 10:45:00,86.58,86.66,86.56,86.66,600.0,67.8429,67.9056,67.8272,67.9056,600.0
2016-06-16 10:50:00,86.79,86.93,86.79,86.89,400.0,68.0075,68.1172,68.0075,68.0858,400.0
2016-06-16 10:55:00,86.99,87.0,86.95,86.95,300.0,68.1642,68.172,68.1328,68.1328,300.0
2016-06-16 11:00:00,87.06,87.22,87.06,87.16,1100.0,68.219,68.3444,68.219,68.2974,1100.0
2016-06-16 11:05:00,87.24,87.24,87.18,87.18,500.0,68.3601,68.3601,68.3131,68.3131,500.0
2016-06-16 11:10:00,87.08,87.08,86.98,86.98,700.0,68.2347,68.2347,68.1563,68.1563,700.0
2016-06-16 11:15:00,86.89,86.89,86.83,86.83,300.0,68.0858,68.0858,68.0388,68.0388,300.0
2016-06-16 11:20:00,86.75,86.76,86.75,86.76,200.0,67.9761,67.9839,67.9761,67.9839,200.0
2016-06-16 11:25:00,86.77,86.8,86.72,86.73,1900.0,67.9918,68.0153,67.9526,67.9604,1900.0
2016-06-16 11:30:00,86.71,86.99,86.71,86.99,700.0,67.9448,68.1642,67.9448,68.1642,700.0
2016-06-16 11:35:00,87.01,87.03,86.9,86.9,800.0,68.1798,68.1955,68.0937,68.0937,800.0
2016-06-16 11:40:00,86.82,86.82,86.74,86.74,1027.0,68.031,68.031,67.9683,67.9683,1027.0
2016-06-16 11:45:00,86.63,86.64,86.62,86.63,600.0,67.8821,67.8899,67.8742,67.8821,600.0
2016-06-16 11:50:00,86.64,86.76,86.64,86.76,691.0,67.8899,67.9839,67.8899,67.9839,691.0
2016-06-16 11:55:00,86.7,86.71,86.6,86.6,400.0,67.9369,67.9448,67.8586,67.8586,400.0
2016-06-16 12:00:00,86.54,86.6,86.54,86.6,300.0,67.8116,67.8586,67.8116,67.8586,300.0
2016-06-16 12:05:00,86.57,86.81,86.57,86.81,400.0,67.8351,68.0231,67.8351,68.0231,400.0
2016-06-16 12:10:00,86.81,86.81,86.81,86.81,0.0,68.0231,68.0231,68.0231,68.0231,0.0
2016-06-16 12:15:00,86.9,87.14,86.9,87.14,400.0,68.0937,68.2817,68.0937,68.2817,400.0
2016-06-16 12:20:00,87.18,87.18,87.08,87.08,200.0,68.3131,68.3131,68.2347,68.2347,200.0
2016-06-16 12:25:00,87.36,87.36,87.28,87.28,400.0,68.4541,68.4541,68.3914,68.3914,400.0
2016-06-16 12:30:00,87.18,87.18,87.1,87.1,600.0,68.3131,68.3131,68.2504,68.2504,600.0
2016-06-16 12:35:00,87.16,87.23,87.07,87.23,1400.0,68.2974,68.3522,68.2269,68.3522,1400.0
2016-06-16 12:40:00,87.33,87.36,87.33,87.36,200.0,68.4306,68.4541,68.4306,68.4541,200.0
2016-06-16 12:45:00,87.44,87.63,87.44,87.63,504.0,68.5168,68.6657,68.5168,68.6657,504.0
2016-06-16 12:50:00,87.53,87.56,87.49,87.49,400.0,68.5873,68.6108,68.556,68.556,400.0
2016-06-16 12:55:00,87.4,87.4,87.2,87.24,1400.0,68.4854,68.4854,68.3287,68.3601,1400.0
2016-06-16 13:00:00,87.25,87.47,87.24,87.44,1745.0,68.3679,68.5403,68.3601,68.5168,1745.0
2016-06-16 13:05:00,87.5,87.51,87.39,87.39,500.0,68.5638,68.5716,68.4776,68.4776,500.0
2016-06-16 13:10:00,87.35,87.35,87.16,87.18,700.0,68.4463,68.4463,68.2974,68.3131,700.0
2016-06-16 13:15:00,87.16,87.16,86.92,86.99,500.0,68.2974,68.2974,68.1093,68.1642,500.0
2016-06-16 13:20:00,87.02,87.1,86.9,87.1,800.0,68.1877,68.2504,68.0937,68.2504,800.0
2016-06-16 13:25:00,87.19,87.19,87.1,87.17,400.0,68.3209,68.3209,68.2504,68.3052,400.0
2016-06-16 13:30:00,87.01,87.08,86.88,86.88,500.0,68.1798,68.2347,68.078,68.078,500.0
2016-06-16 13:35:00,86.93,86.93,86.92,86.92,200.0,68.1172,68.1172,68.1093,68.1093,200.0
2016-06-16 13:40:00,86.95,86.95,86.85,86.85,600.0,68.1328,68.1328,68.0545,68.0545,600.0
2016-06-16 13:45:00,86.81,86.81,86.71,86.71,1000.0,68.0231,68.0231,67.9448,67.9448,1000.0
2016-06-16 13:50:00,86.61,86.63,86.61,86.63,200.0,67.8664,67.8821,67.8664,67.8821,200.0
2016-06-16 13:55:00,86.64,86.64,86.53,86.58,700.0,67.8899,67.8899,67.8037,67.8429,700.0
2016-06-16 14:00:00,86.56,86.81,86.56,86.81,700.0,67.8272,68.0231,67.8272,68.0231,700.0
2016-06-16 14:05:00,86.81,86.81,86.81,86.81,100.0,68.0231,68.0231,68.0231,68.0231,100.0
2016-06-16 14:10:00,86.83,87.06,86.83,87.02,500.0,68.0388,68.219,68.0388,68.1877,500.0
2016-06-16 14:15:00,87.1,87.51,87.1,87.45,1000.0,68.2504,68.5716,68.2504,68.5246,1000.0
2016-06-16 14:20:00,87.61,87.61,87.52,87.54,500.0,68.65,68.65,68.5795,68.5951,500.0
2016-06-16 14:25:00,87.48,87.48,87.06,87.17,600.0,68.5481,68.5481,68.219,68.3052,600.0
2016-06-16 14:30:00,87.32,87.32,87.32,87.32,200.0,68.4228,68.4228,68.4228,68.4228,200.0
2016-06-16 14:35:00,87.22,87.37,87.22,87.37,400.0,68.3444,68.4619,68.3444,68.4619,400.0
2016-06-16 14:40:00,87.39,87.39,87.28,87.28,300.0,68.4776,68.4776,68.3914,68.3914,300.0
2016-06-16 14:45:00,87.11,87.11,87.11,87.11,100.0,68.2582,68.2582,68.2582,68.2582,100.0
2016-06-16 14:50:00,86.97,86.97,86.91,86.91,200.0,68.1485,68.1485,68.1015,68.1015,200.0
2016-06-16 14:55:00,87.03,87.03,87.0,87.0,1900.0,68.1955,68.1955,68.172,68.172,1900.0
2016-06-16 15:00:00,87.02,87.02,86.88,86.88,300.0,68.1877,68.1877,68.078,68.078,300.0
2016-06-16 15:05:00,86.88,86.96,86.8,86.96,600.0,68.078,68.1407,68.0153,68.1407,600.0
2016-06-16 15:10:00,86.98,86.98,86.91,86.91,300.0,68.1563,68.1563,68.1015,68.1015,300.0
2016-06-16 15:15:00,86.86,86.89,86.83,86.83,400.0,68.0623,68.0858,68.0388,68.0388,400.0
2016-06-16 15:20:00,86.7,86.81,86.65,86.73,900.0,67.9369,68.0231,67.8978,67.9604,900.0
2016-06-16 15:25:00,86.79,86.85,86.78,86.82,1900.0,68.0075,68.0545,67.9996,68.031,1900.0
2016-06-16 15:30:00,86.98,87.05,86.98,87.05,700.0,68.1563,68.2112,68.1563,68.2112,700.0
2016-06-16 15:35:00,87.13,87.13,87.06,87.1,700.0,68.2739,68.2739,68.219,68.2504,700.0
2016-06-16 15:40:00,87.16,87.31,87.13,87.31,800.0,68.2974,68.4149,68.2739,68.4149,800.0
2016-06-16 15:45:00,87.33,87.36,87.3,87.36,1300.0,68.4306,68.4541,68.4071,68.4541,1300.0
2016-06-16 15:50:00,87.42,87.42,87.25,87.3,1314.0,68.5011,68.5011,68.3679,68.4071,1314.0
2016-06-16 15:55:00,87.28,87.28,87.14,87.23,1300.0,68.3914,68.3914,68.2817,68.3522,1300.0
2016-06-17 09:30:00,87.99,88.0,87.68,87.68,5064.0,68.9478,68.9556,68.7048,68.7048,5064.0
2016-06-17 09:35:00,87.57,87.78,87.07,87.07,8760.0,68.6187,68.7832,68.2269,68.2269,8760.0
2016-06-17 09:40:00,87.11,87.38,87.0,87.38,5880.0,68.2582,68.4698,68.172,68.4698,5880.0
2016-06-17 09:45:00,87.39,87.41,87.2,87.28,4447.0,68.4776,68.4933,68.3287,68.3914,4447.0
2016-06-17 09:50:00,87.25,87.25,87.11,87.11,433.0,68.3679,68.3679,68.2582,68.2582,433.0
2016-06-17 09:55:00,87.15,87.33,87.1,87.33,4839.0,68.2895,68.4306,68.2504,68.4306,4839.0
2016-06-17 10:00:00,87.31,87.37,87.1,87.24,5200.0,68.4149,68.4619,68.2504,68.3601,5200.0
2016-06-17 10:05:00,87.35,87.5,87.33,87.5,3250.0,68.4463,68.5638,68.4306,68.5638,3250.0
2016-06-17 10:10:00,87.5,87.5,87.14,87.29,5249.0,68.5638,68.5638,68.2817,68.3993,5249.0
2016-06-17 10:15:00,87.4,87.52,87.28,87.3,3695.0,68.4854,68.5795,68.3914,68.4071,3695.0
2016-06-17 10:20:00,87.3,87.63,87.3,87.63,900.0,68.4071,68.6657,68.4071,68.6657,900.0
2016-06-17 10:25:00,87.66,87.84,87.61,87.63,1500.0,68.6892,68.8302,68.65,68.6657,1500.0
2016-06-17 10:30:00,87.69,87.7,87.41,87.41,2100.0,68.7127,68.7205,68.4933,68.4933,2100.0
2016-06-17 10:35:00,87.52,87.52,87.31,87.31,800.0,68.5795,68.5795,68.4149,68.4149,800.0
2016-06-17 10:40:00,87.27,87.47,87.21,87.47,600.0,68.3836,68.5403,68.3366,68.5403,600.0
2016-06-17 10:45:00,87.48,87.7,87.47,87.7,5400.0,68.5481,68.7205,68.5403,68.7205,5400.0
2016-06-17 10:50:00,87.7,87.8,87.65,87.8,1600.0,68.7205,68.7989,68.6813,68.7989,1600.0
2016-06-17 10:55:00,87.74,87.85,87.66,87.66,1322.0,68.7519,68.8381,68.6892,68.6892,1322.0
2016-06-17 11:00:00,87.55,87.55,87.37,87.37,900.0,68.603,68.603,68.4619,68.4619,900.0
2016-06-17 11:05:00,87.29,87.3,87.25,87.25,2642.0,68.3993,68.4071,68.3679,68.3679,2642.0
2016-06-17 11:10:00,87.26,87.26,87.15,87.2,900.0,68.3757,68.3757,68.2895,68.3287,900.0
2016-06-17 11:15:00,87.13,87.13,87.13,87.13,100.0,68.2739,68.2739,68.2739,68.2739,100.0
2016-06-17 11:20:00,87.5,87.51,87.37,87.37,900.0,68.5638,68.5716,68.4619,68.4619,900.0
2016-06-17 11:25:00,87.41,87.5,87.25,87.25,920.0,68.4933,68.5638,68.3679,68.3679,920.0
2016-06-17 11:30:00,87.2,87.28,87.2,87.28,425.0,68.3287,68.3914,68.3287,68.3914,425.0
2016-06-17 11:35:00,87.31,87.31,87.31,87.31,100.0,68.4149,68.4149,68.4149,68.4149,100.0
2016-06-17 11:40:00,87.47,87.48,87.3,87.3,1000.0,68.5403,68.5481,68.4071,68.4071,1000.0
2016-06-17 11:45:00,87.26,87.31,87.26,87.31,300.0,68.3757,68.4149,68.3757,68.4149,300.0
2016-06-17 11:50:00,87.31,87.31,87.31,87.31,100.0,68.4149,68.4149,68.4149,68.4149,100.0
2016-06-17 11:55:00,87.19,87.19,87.17,87.17,300.0,68.3209,68.3209,68.3052,68.3052,300.0
2016-06-17 12:00:00,87.33,87.33,87.26,87.26,200.0,68.4306,68.4306,68.3757,68.3757,200.0
2016-06-17 12:05:00,87.19,87.21,87.19,87.21,500.0,68.3209,68.3366,68.3209,68.3366,500.0
2016-06-17 12:10:00,87.29,87.29,87.16,87.18,700.0,68.3993,68.3993,68.2974,68.3131,700.0
2016-06-17 12:15:00,87.24,87.24,87.21,87.21,200.0,68.3601,68.3601,68.3366,68.3366,200.0
2016-06-17 12:20:00,87.2,87.2,87.11,87.15,400.0,68.3287,68.3287,68.2582,68.2895,400.0
2016-06-17 12:25:00,87.07,87.07,87.07,87.07,200.0,68.2269,68.2269,68.2269,68.2269,200.0
2016-06-17 12:30:00,87.1,87.1,87.07,87.07,400.0,68.2504,68.2504,68.2269,68.2269,400.0
2016-06-17 12:35:00,87.11,87.11,87.11,87.11,100.0,68.2582,68.2582,68.2582,68.2582,100.0
2016-06-17 12:40:00,87.0,87.11,87.0,87.1,400.0,68.172,68.2582,68.172,68.2504,400.0
2016-06-17 12:45:00,87.19,87.2,87.14,87.14,3200.0,68.3209,68.3287,68.2817,68.2817,3200.0
2016-06-17 12:50:00,87.14,87.14,87.14,87.14,0.0,68.2817,68.2817,68.2817,68.2817,0.0
2016-06-17 12:55:00,87.18,87.18,87.18,87.18,200.0,68.3131,68.3131,68.3131,68.3131,200.0
2016-06-17 13:00:00,87.12,87.16,87.11,87.16,300.0,68.266,68.2974,68.2582,68.2974,300.0
2016-06-17 13:05:00,87.3,87.31,87.3,87.31,200.0,68.4071,68.4149,68.4071,68.4149,200.0
2016-06-17 13:10:00,87.21,87.21,87.21,87.21,100.0,68.3366,68.3366,68.3366,68.3366,100.0
2016-06-17 13:15:00,87.21,87.21,87.21,87.21,0.0,68.3366,68.3366,68.3366,68.3366,0.0
2016-06-17 13:20:00,87.17,87.17,87.05,87.05,800.0,68.3052,68.3052,68.2112,68.2112,800.0
2016-06-17 13:25:00,87.24,87.24,87.24,87.24,100.0,68.3601,68.3601,68.3601,68.3601,100.0
2016-06-17 13:30:00,87.24,87.25,87.24,87.25,300.0,68.3601,68.3679,68.3601,68.3679,300.0
2016-06-17 13:35:00,87.34,87.53,87.32,87.53,1160.0,68.4384,68.5873,68.4228,68.5873,1160.0
2016-06-17 13:40:00,87.52,87.6,87.5,87.5,601.0,68.5795,68.6422,68.5638,68.5638,601.0
2016-06-17 13:45:00,87.5,87.5,87.5,87.5,0.0,68.5638,68.5638,68.5638,68.5638,0.0
2016-06-17 13:50:00,87.53,87.53,87.53,87.53,100.0,68.5873,68.5873,68.5873,68.5873,100.0
2016-06-17 13:55:00,87.5,87.52,87.47,87.47,2400.0,68.5638,68.5795,68.5403,68.5403,2400.0
2016-06-17 14:00:00,87.5,87.53,87.5,87.53,800.0,68.5638,68.5873,68.5638,68.5873,800.0
2016-06-17 14:05:00,87.55,87.55,87.49,87.49,400.0,68.603,68.603,68.556,68.556,400.0
2016-06-17 14:10:00,87.62,87.72,87.59,87.68,831.0,68.6578,68.7362,68.6343,68.7048,831.0
2016-06-17 14:15:00,87.73,87.74,87.56,87.56,1100.0,68.744,68.7519,68.6108,68.6108,1100.0
2016-06-17 14:20:00,87.48,87.5,87.46,87.5,800.0,68.5481,68.5638,68.5325,68.5638,800.0
2016-06-17 14:25:00,87.48,87.57,87.45,87.57,400.0,68.5481,68.6187,68.5246,68.6187,400.0
2016-06-17 14:30:00,87.62,87.68,87.6,87.68,400.0,68.6578,68.7048,68.6422,68.7048,400.0
2016-06-17 14:35:00,87.68,87.68,87.58,87.58,400.0,68.7048,68.7048,68.6265,68.6265,400.0
2016-06-17 14:40:00,87.62,87.62,87.55,87.55,500.0,68.6578,68.6578,68.603,68.603,500.0
2016-06-17 14:45:00,87.55,87.55,87.5,87.5,300.0,68.603,68.603,68.5638,68.5638,300.0
2016-06-17 14:50:00,87.59,87.59,87.52,87.55,600.0,68.6343,68.6343,68.5795,68.603,600.0
2016-06-17 14:55:00,87.53,87.56,87.49,87.56,500.0,68.5873,68.6108,68.556,68.6108,500.0
2016-06-17 15:00:00,87.56,87.59,87.51,87.59,600.0,68.6108,68.6343,68.5716,68.6343,600.0
2016-06-17 15:05:00,87.55,87.56,87.54,87.56,900.0,68.603,68.6108,68.5951,68.6108,900.0
2016-06-17 15:10:00,87.54,87.54,87.42,87.44,1300.0,68.5951,68.5951,68.5011,68.5168,1300.0
2016-06-17 15:15:00,87.46,87.46,87.34,87.34,400.0,68.5325,68.5325,68.4384,68.4384,400.0
2016-06-17 15:20:00,87.36,87.46,87.36,87.46,800.0,68.4541,68.5325,68.4541,68.5325,800.0
2016-06-17 15:25:00,87.43,87.47,87.36,87.45,1600.0,68.509,68.5403,68.4541,68.5246,1600.0
2016-06-17 15:30:00,87.42,87.46,87.37,87.38,1300.0,68.5011,68.5325,68.4619,68.4698,1300.0
2016-06-17 15:35:00,87.38,87.42,87.35,87.35,4900.0,68.4698,68.5011,68.4463,68.4463,4900.0
2016-06-17 15:40:00,87.34,87.47,87.34,87.47,2200.0,68.4384,68.5403,68.4384,68.5403,2200.0
2016-06-17 15:45:00,87.52,87.57,87.52,87.54,1500.0,68.5795,68.6187,68.5795,68.5951,1500.0
2016-06-17 15:50:00,87.51,87.51,87.47,87.5,1600.0,68.5716,68.5716,68.5403,68.5638,1600.0
2016-06-17 15:55:00,87.55,87.65,87.51,87.51,2000.0,68.603,68.6813,68.5716,68.5716,2000.0
2016-06-20 09:30:00,88.94,89.39,88.94,89.27,976.0,69.6922,70.0448,69.6922,69.9508,976.0
2016-06-20 09:35:00,89.45,89.56,89.11,89.12,1398.0,70.0918,70.178,69.8254,69.8332,1398.0
2016-06-20 09:40:00,88.97,88.99,88.76,88.85,800.0,69.7157,69.7313,69.5511,69.6216,800.0
2016-06-20 09:45:00,88.96,89.08,88.83,88.83,500.0,69.7078,69.8019,69.606,69.606,500.0
2016-06-20 09:50:00,88.77,88.91,88.69,88.91,700.0,69.559,69.6687,69.4963,69.6687,700.0
2016-06-20 09:55:00,88.91,89.09,88.91,89.09,4638.0,69.6687,69.8097,69.6687,69.8097,4638.0
2016-06-20 10:00:00,89.19,89.44,89.19,89.37,3960.0,69.8881,70.084,69.8881,70.0291,3960.0
2016-06-20 10:05:00,89.36,89.5,89.35,89.35,2400.0,70.0213,70.131,70.0134,70.0134,2400.0
2016-06-20 10:10:00,89.31,89.31,89.25,89.25,200.0,69.9821,69.9821,69.9351,69.9351,200.0
2016-06-20 10:15:00,89.19,89.19,89.04,89.04,300.0,69.8881,69.8881,69.7705,69.7705,300.0
2016-06-20 10:20:00,89.11,89.11,89.11,89.11,100.0,69.8254,69.8254,69.8254,69.8254,100.0
2016-06-20 10:25:00,89.11,89.11,89.11,89.11,100.0,69.8254,69.8254,69.8254,69.8254,100.0
2016-06-20 10:30:00,89.15,89.15,89.04,89.1,800.0,69.8567,69.8567,69.7705,69.8175,800.0
2016-06-20 10:35:00,89.07,89.07,88.66,88.7,1000.0,69.794,69.794,69.4728,69.5041,1000.0
2016-06-20 10:40:00,88.61,88.68,88.58,88.68,1400.0,69.4336,69.4884,69.4101,69.4884,1400.0
2016-06-20 10:45:00,88.73,88.73,88.68,88.73,600.0,69.5276,69.5276,69.4884,69.5276,600.0
2016-06-20 10:50:00,88.75,88.83,88.59,88.83,500.0,69.5433,69.606,69.4179,69.606,500.0
2016-06-20 10:55:00,88.7,88.81,88.7,88.81,500.0,69.5041,69.5903,69.5041,69.5903,500.0
2016-06-20 11:00:00,88.79,88.89,88.79,88.87,900.0,69.5746,69.653,69.5746,69.6373,900.0
2016-06-20 11:05:00,88.72,88.89,88.72,88.84,1700.0,69.5198,69.653,69.5198,69.6138,1700.0
2016-06-20 11:10:00,88.72,88.79,88.67,88.79,400.0,69.5198,69.5746,69.4806,69.5746,400.0
2016-06-20 11:15:00,88.79,88.79,88.79,88.79,0.0,69.5746,69.5746,69.5746,69.5746,0.0
2016-06-20 11:20:00,88.86,88.86,88.78,88.81,700.0,69.6295,69.6295,69.5668,69.5903,700.0
2016-06-20 11:25:00,88.8,88.96,88.8,88.85,1100.0,69.5825,69.7078,69.5825,69.6216,1100.0
2016-06-20 11:30:00,88.82,89.0,88.82,89.0,3400.0,69.5981,69.7392,69.5981,69.7392,3400.0
2016-06-20 11:35:00,89.02,89.17,88.95,89.17,2190.0,69.7549,69.8724,69.7,69.8724,2190.0
2016-06-20 11:40:00,89.17,89.17,89.06,89.11,1948.0,69.8724,69.8724,69.7862,69.8254,1948.0
2016-06-20 11:45:00,89.04,89.04,88.93,88.93,500.0,69.7705,69.7705,69.6843,69.6843,500.0
2016-06-20 11:50:00,88.95,88.97,88.82,88.82,1423.0,69.7,69.7157,69.5981,69.5981,1423.0
2016-06-20 11:55:00,88.6,88.69,88.6,88.6,1800.0,69.4257,69.4963,69.4257,69.4257,1800.0
2016-06-20 12:00:00,88.7,88.77,88.68,88.77,700.0,69.5041,69.559,69.4884,69.559,700.0
2016-06-20 12:05:00,88.81,88.91,88.81,88.85,1600.0,69.5903,69.6687,69.5903,69.6216,1600.0
2016-06-20 12:10:00,88.88,88.88,88.84,88.88,1200.0,69.6452,69.6452,69.6138,69.6452,1200.0
2016-06-20 12:15:00,88.87,88.91,88.84,88.91,1500.0,69.6373,69.6687,69.6138,69.6687,1500.0
2016-06-20 12:20:00,89.03,89.05,89.03,89.05,500.0,69.7627,69.7784,69.7627,69.7784,500.0
2016-06-20 12:25:00,89.03,89.03,88.88,88.94,400.0,69.7627,69.7627,69.6452,69.6922,400.0
2016-06-20 12:30:00,88.99,89.0,88.94,89.0,600.0,69.7313,69.7392,69.6922,69.7392,600.0
2016-06-20 12:35:00,89.09,89.09,88.97,89.04,900.0,69.8097,69.8097,69.7157,69.7705,900.0
2016-06-20 12:40:00,89.02,89.12,89.02,89.12,400.0,69.7549,69.8332,69.7549,69.8332,400.0
2016-06-20 12:45:00,89.08,89.16,89.08,89.1,400.0,69.8019,69.8646,69.8019,69.8175,400.0
2016-06-20 12:50:00,89.1,89.1,89.1,89.1,0.0,69.8175,69.8175,69.8175,69.8175,0.0
2016-06-20 12:55:00,89.31,89.31,89.15,89.15,900.0,69.9821,69.9821,69.8567,69.8567,900.0
2016-06-20 13:00:00,89.16,89.17,89.01,89.03,1400.0,69.8646,69.8724,69.747,69.7627,1400.0
2016-06-20 13:05:00,89.01,89.08,89.0,89.0,1200.0,69.747,69.8019,69.7392,69.7392,1200.0
2016-06-20 13:10:00,89.0,89.08,88.98,88.98,900.0,69.7392,69.8019,69.7235,69.7235,900.0
2016-06-20 13:15:00,89.0,89.03,89.0,89.03,200.0,69.7392,69.7627,69.7392,69.7627,200.0
2016-06-20 13:20:00,89.02,89.02,89.02,89.02,100.0,69.7549,69.7549,69.7549,69.7549,100.0
2016-06-20 13:25:00,89.02,89.02,89.02,89.02,0.0,69.7549,69.7549,69.7549,69.7549,0.0
2016-06-20 13:30:00,89.09,89.09,89.0,89.0,300.0,69.8097,69.8097,69.7392,69.7392,300.0
2016-06-20 13:35:00,89.05,89.05,89.03,89.03,400.0,69.7784,69.7784,69.7627,69.7627,400.0
2016-06-20 13:40:00,89.02,89.02,88.98,89.0,400.0,69.7549,69.7549,69.7235,69.7392,400.0
2016-06-20 13:45:00,89.01,89.07,89.01,89.05,600.0,69.747,69.794,69.747,69.7784,600.0
2016-06-20 13:50:00,89.08,89.08,89.08,89.08,100.0,69.8019,69.8019,69.8019,69.8019,100.0
2016-06-20 13:55:00,89.06,89.15,89.05,89.15,800.0,69.7862,69.8567,69.7784,69.8567,800.0
2016-06-20 14:00:00,89.12,89.12,89.12,89.12,500.0,69.8332,69.8332,69.8332,69.8332,500.0
2016-06-20 14:05:00,89.06,89.06,89.02,89.02,700.0,69.7862,69.7862,69.7549,69.7549,700.0
2016-06-20 14:10:00,89.0,89.03,88.99,89.01,500.0,69.7392,69.7627,69.7313,69.747,500.0
2016-06-20 14:15:00,89.05,89.05,89.05,89.05,200.0,69.7784,69.7784,69.7784,69.7784,200.0
2016-06-20 14:20:00,89.04,89.06,89.04,89.06,300.0,69.7705,69.7862,69.7705,69.7862,300.0
2016-06-20 14:25:00,89.04,89.08,89.04,89.08,300.0,69.7705,69.8019,69.7705,69.8019,300.0
2016-06-20 14:30:00,89.1,89.1,89.1,89.1,200.0,69.8175,69.8175,69.8175,69.8175,200.0
2016-06-20 14:35:00,89.22,89.24,89.21,89.21,700.0,69.9116,69.9272,69.9037,69.9037,700.0
2016-06-20 14:40:00,89.12,89.12,89.12,89.12,100.0,69.8332,69.8332,69.8332,69.8332,100.0
2016-06-20 14:45:00,89.09,89.09,89.06,89.06,600.0,69.8097,69.8097,69.7862,69.7862,600.0
2016-06-20 14:50:00,89.21,89.21,89.19,89.19,200.0,69.9037,69.9037,69.8881,69.8881,200.0
2016-06-20 14:55:00,89.16,89.17,89.11,89.14,900.0,69.8646,69.8724,69.8254,69.8489,900.0
2016-06-20 15:00:00,89.12,89.12,89.07,89.07,900.0,69.8332,69.8332,69.794,69.794,900.0
2016-06-20 15:05:00,89.08,89.08,89.07,89.07,300.0,69.8019,69.8019,69.794,69.794,300.0
2016-06-20 15:10:00,89.04,89.1,89.03,89.1,400.0,69.7705,69.8175,69.7627,69.8175,400.0
2016-06-20 15:15:00,89.06,89.12,89.05,89.09,1500.0,69.7862,69.8332,69.7784,69.8097,1500.0
2016-06-20 15:20:00,89.05,89.07,89.05,89.05,400.0,69.7784,69.794,69.7784,69.7784,400.0
2016-06-20 15:25:00,89.05,89.07,89.03,89.04,1900.0,69.7784,69.794,69.7627,69.7705,1900.0
2016-06-20 15:30:00,89.04,89.05,89.04,89.05,300.0,69.7705,69.7784,69.7705,69.7784,300.0
2016-06-20 15:35:00,89.06,89.1,89.05,89.06,1300.0,69.7862,69.8175,69.7784,69.7862,1300.0
2016-06-20 15:40:00,89.05,89.13,89.03,89.13,2700.0,69.7784,69.841,69.7627,69.841,2700.0
2016-06-20 15:45:00,89.11,89.11,89.08,89.08,2429.0,69.8254,69.8254,69.8019,69.8019,2429.0
2016-06-20 15:50:00,89.07,89.08,89.04,89.08,1900.0,69.794,69.8019,69.7705,69.8019,1900.0
2016-06-20 15:55:00,89.05,89.1,89.01,89.05,3197.0,69.7784,69.8175,69.747,69.7784,3197.0
2016-06-21 09:30:00,88.77,88.77,88.19,88.19,1700.0,69.559,69.559,69.1045,69.1045,1700.0
2016-06-21 09:35:00,88.81,88.82,88.81,88.82,200.0,69.5903,69.5981,69.5903,69.5981,200.0
2016-06-21 09:40:00,88.89,88.89,88.89,88.89,100.0,69.653,69.653,69.653,69.653,100.0
2016-06-21 09:45:00,88.99,89.52,88.98,89.47,1700.0,69.7313,70.1466,69.7235,70.1075,1700.0
2016-06-21 09:50:00,89.43,89.45,89.29,89.29,400.0,70.0761,70.0918,69.9664,69.9664,400.0
2016-06-21 09:55:00,89.54,89.55,89.41,89.41,300.0,70.1623,70.1702,70.0605,70.0605,300.0
2016-06-21 10:00:00,89.54,89.54,89.36,89.36,400.0,70.1623,70.1623,70.0213,70.0213,400.0
2016-06-21 10:05:00,89.39,89.7,89.39,89.61,1000.0,70.0448,70.2877,70.0448,70.2172,1000.0
2016-06-21 10:10:00,89.48,89.48,89.34,89.34,500.0,70.1153,70.1153,70.0056,70.0056,500.0
2016-06-21 10:15:00,89.37,89.37,89.2,89.22,300.0,70.0291,70.0291,69.8959,69.9116,300.0
2016-06-21 10:20:00,89.32,89.33,89.26,89.3,700.0,69.9899,69.9978,69.9429,69.9743,700.0
2016-06-21 10:25:00,89.34,89.34,89.34,89.34,100.0,70.0056,70.0056,70.0056,70.0056,100.0
2016-06-21 10:30:00,89.62,89.62,89.58,89.6,500.0,70.225,70.225,70.1937,70.2093,500.0
2016-06-21 10:35:00,89.61,89.63,89.6,89.61,400.0,70.2172,70.2328,70.2093,70.2172,400.0
2016-06-21 10:40:00,89.51,89.51,89.39,89.48,500.0,70.1388,70.1388,70.0448,70.1153,500.0
2016-06-21 10:45:00,89.42,89.42,89.42,89.42,100.0,70.0683,70.0683,70.0683,70.0683,100.0
2016-06-21 10:50:00,89.54,89.62,89.54,89.62,400.0,70.1623,70.225,70.1623,70.225,400.0
2016-06-21 10:55:00,89.66,89.66,89.64,89.64,300.0,70.2564,70.2564,70.2407,70.2407,300.0
2016-06-21 11:00:00,89.55,89.75,89.55,89.75,679.0,70.1702,70.3269,70.1702,70.3269,679.0
2016-06-21 11:05:00,89.97,89.97,89.79,89.89,400.0,70.4993,70.4993,70.3582,70.4366,400.0
2016-06-21 11:10:00,89.8,90.0,89.8,90.0,1078.0,70.3661,70.5228,70.3661,70.5228,1078.0
2016-06-21 11:15:00,90.27,90.34,90.27,90.29,400.0,70.7343,70.7892,70.7343,70.75,400.0
2016-06-21 11:20:00,90.42,90.42,90.25,90.31,600.0,70.8519,70.8519,70.7187,70.7657,600.0
2016-06-21 11:25:00,90.29,90.29,90.19,90.19,700.0,70.75,70.75,70.6717,70.6717,700.0
2016-06-21 11:30:00,90.17,90.17,89.82,89.82,600.0,70.656,70.656,70.3817,70.3817,600.0
2016-06-21 11:35:00,89.89,89.89,89.89,89.89,100.0,70.4366,70.4366,70.4366,70.4366,100.0
2016-06-21 11:40:00,89.98,90.28,89.98,90.28,200.0,70.5071,70.7422,70.5071,70.7422,200.0
2016-06-21 11:45:00,90.42,90.47,90.42,90.44,300.0,70.8519,70.8911,70.8519,70.8675,300.0
2016-06-21 11:50:00,90.43,90.43,90.35,90.35,400.0,70.8597,70.8597,70.797,70.797,400.0
2016-06-21 11:55:00,90.22,90.43,90.22,90.31,700.0,70.6952,70.8597,70.6952,70.7657,700.0
2016-06-21 12:00:00,90.24,90.24,90.24,90.24,200.0,70.7108,70.7108,70.7108,70.7108,200.0
2016-06-21 12:05:00,90.18,90.19,90.15,90.16,500.0,70.6638,70.6717,70.6403,70.6481,500.0
2016-06-21 12:10:00,90.22,90.29,90.18,90.18,400.0,70.6952,70.75,70.6638,70.6638,400.0
2016-06-21 12:15:00,90.31,90.31,90.31,90.31,300.0,70.7657,70.7657,70.7657,70.7657,300.0
2016-06-21 12:20:00,90.27,90.27,90.26,90.26,500.0,70.7343,70.7343,70.7265,70.7265,500.0
2016-06-21 12:25:00,90.26,90.26,90.18,90.21,600.0,70.7265,70.7265,70.6638,70.6873,600.0
2016-06-21 12:30:00,90.2,90.2,90.15,90.15,900.0,70.6795,70.6795,70.6403,70.6403,900.0
2016-06-21 12:35:00,90.15,90.15,90.12,90.15,300.0,70.6403,70.6403,70.6168,70.6403,300.0
2016-06-21 12:40:00,90.15,90.15,90.15,90.15,0.0,70.6403,70.6403,70.6403,70.6403,0.0
2016-06-21 12:45:00,90.2,90.2,90.18,90.2,300.0,70.6795,70.6795,70.6638,70.6795,300.0
2016-06-21 12:50:00,90.19,90.19,90.15,90.17,300.0,70.6717,70.6717,70.6403,70.656,300.0
2016-06-21 12:55:00,90.21,90.21,90.18,90.21,800.0,70.6873,70.6873,70.6638,70.6873,800.0
2016-06-21 13:00:00,90.18,90.2,90.12,90.12,1800.0,70.6638,70.6795,70.6168,70.6168,1800.0
2016-06-21 13:05:00,90.11,90.12,90.1,90.1,400.0,70.609,70.6168,70.6011,70.6011,400.0
2016-06-21 13:10:00,90.16,90.16,90.16,90.16,300.0,70.6481,70.6481,70.6481,70.6481,300.0
2016-06-21 13:15:00,90.29,90.33,90.24,90.33,600.0,70.75,70.7814,70.7108,70.7814,600.0
2016-06-21 13:20:00,90.33,90.33,90.3,90.3,200.0,70.7814,70.7814,70.7578,70.7578,200.0
2016-06-21 13:25:00,90.38,90.49,90.38,90.49,200.0,70.8205,70.9067,70.8205,70.9067,200.0
2016-06-21 13:30:00,90.52,90.61,90.52,90.61,200.0,70.9302,71.0008,70.9302,71.0008,200.0
2016-06-21 13:35:00,90.57,90.79,90.54,90.59,2400.0,70.9694,71.1418,70.9459,70.9851,2400.0
2016-06-21 13:40:00,90.59,90.59,90.59,90.59,0.0,70.9851,70.9851,70.9851,70.9851,0.0
2016-06-21 13:45:00,90.71,90.74,90.71,90.74,200.0,71.0791,71.1026,71.0791,71.1026,200.0
2016-06-21 13:50:00,90.84,90.84,90.75,90.75,300.0,71.181,71.181,71.1105,71.1105,300.0
2016-06-21 13:55:00,90.79,90.87,90.79,90.87,300.0,71.1418,71.2045,71.1418,71.2045,300.0
2016-06-21 14:00:00,90.88,90.88,90.73,90.83,700.0,71.2123,71.2123,71.0948,71.1731,700.0
2016-06-21 14:05:00,90.8,90.8,90.7,90.76,1200.0,71.1496,71.1496,71.0713,71.1183,1200.0
2016-06-21 14:10:00,90.72,90.73,90.72,90.72,600.0,71.087,71.0948,71.087,71.087,600.0
2016-06-21 14:15:00,90.7,90.77,90.66,90.77,1300.0,71.0713,71.1261,71.0399,71.1261,1300.0
2016-06-21 14:20:00,90.7,90.74,90.7,90.74,800.0,71.0713,71.1026,71.0713,71.1026,800.0
2016-06-21 14:25:00,90.9,91.03,90.9,90.98,1686.0,71.228,71.3299,71.228,71.2907,1686.0
2016-06-21 14:30:00,91.0,91.15,91.0,91.15,1000.0,71.3064,71.4239,71.3064,71.4239,1000.0
2016-06-21 14:35:00,91.19,91.19,91.13,91.13,600.0,71.4552,71.4552,71.4082,71.4082,600.0
2016-06-21 14:40:00,91.13,91.14,91.03,91.03,900.0,71.4082,71.4161,71.3299,71.3299,900.0
2016-06-21 14:45:00,91.05,91.11,91.05,91.06,700.0,71.3455,71.3926,71.3455,71.3534,700.0
2016-06-21 14:50:00,91.1,91.18,91.07,91.12,1558.0,71.3847,71.4474,71.3612,71.4004,1558.0
2016-06-21 14:55:00,91.14,91.14,90.96,91.01,900.0,71.4161,71.4161,71.275,71.3142,900.0
2016-06-21 15:00:00,90.95,90.95,90.78,90.78,700.0,71.2672,71.2672,71.134,71.134,700.0
2016-06-21 15:05:00,90.8,90.8,90.8,90.8,100.0,71.1496,71.1496,71.1496,71.1496,100.0
2016-06-21 15:10:00,90.99,90.99,90.91,90.91,200.0,71.2985,71.2985,71.2358,71.2358,200.0
2016-06-21 15:15:00,91.0,91.02,91.0,91.02,200.0,71.3064,71.322,71.3064,71.322,200.0
2016-06-21 15:20:00,91.13,91.21,91.13,91.16,600.0,71.4082,71.4709,71.4082,71.4317,600.0
2016-06-21 15:25:00,91.18,91.29,91.18,91.24,1100.0,71.4474,71.5336,71.4474,71.4944,1100.0
2016-06-21 15:30:00,91.21,91.21,91.05,91.08,1000.0,71.4709,71.4709,71.3455,71.369,1000.0
2016-06-21 15:35:00,91.07,91.07,91.01,91.04,1400.0,71.3612,71.3612,71.3142,71.3377,1400.0
2016-06-21 15:40:00,90.92,90.92,90.8,90.9,800.0,71.2437,71.2437,71.1496,71.228,800.0
2016-06-21 15:45:00,90.97,91.07,90.96,90.97,2800.0,71.2828,71.3612,71.275,71.2828,2800.0
2016-06-21 15:50:00,90.94,90.94,90.87,90.87,3900.0,71.2593,71.2593,71.2045,71.2045,3900.0
2016-06-21 15:55:00,90.89,91.11,90.88,91.04,4524.0,71.2202,71.3926,71.2123,71.3377,4524.0
2016-06-22 09:35:00,91.22,91.22,91.1,91.1,200.0,71.4787,71.4787,71.3847,71.3847,200.0
2016-06-22 09:40:00,91.01,91.13,91.01,91.13,200.0,71.3142,71.4082,71.3142,71.4082,200.0
2016-06-22 09:45:00,91.13,91.13,91.13,91.13,0.0,71.4082,71.4082,71.4082,71.4082,0.0
2016-06-22 09:50:00,91.31,91.31,91.15,91.27,1000.0,71.5493,71.5493,71.4239,71.5179,1000.0
2016-06-22 09:55:00,90.82,90.9,90.68,90.68,700.0,71.1653,71.228,71.0556,71.0556,700.0
2016-06-22 10:00:00,90.79,90.79,90.58,90.58,400.0,71.1418,71.1418,70.9772,70.9772,400.0
2016-06-22 10:05:00,90.54,90.54,90.29,90.29,600.0,70.9459,70.9459,70.75,70.75,600.0
2016-06-22 10:10:00,90.65,90.65,90.57,90.57,200.0,71.0321,71.0321,70.9694,70.9694,200.0
2016-06-22 10:15:00,90.6,90.6,90.6,90.6,100.0,70.9929,70.9929,70.9929,70.9929,100.0
2016-06-22 10:20:00,90.39,90.39,90.32,90.33,500.0,70.8284,70.8284,70.7735,70.7814,500.0
2016-06-22 10:25:00,90.27,90.27,90.27,90.27,100.0,70.7343,70.7343,70.7343,70.7343,100.0
2016-06-22 10:30:00,90.22,90.24,89.75,90.24,5490.0,70.6952,70.7108,70.3269,70.7108,5490.0
2016-06-22 10:35:00,90.24,90.24,90.24,90.24,0.0,70.7108,70.7108,70.7108,70.7108,0.0
2016-06-22 10:40:00,90.03,90.23,90.03,90.2,500.0,70.5463,70.703,70.5463,70.6795,500.0
2016-06-22 10:45:00,90.11,90.17,90.11,90.17,200.0,70.609,70.656,70.609,70.656,200.0
2016-06-22 10:50:00,90.23,90.23,90.23,90.23,100.0,70.703,70.703,70.703,70.703,100.0
2016-06-22 10:55:00,90.23,90.23,90.23,90.23,0.0,70.703,70.703,70.703,70.703,0.0
2016-06-22 11:00:00,90.16,90.23,90.16,90.23,300.0,70.6481,70.703,70.6481,70.703,300.0
2016-06-22 11:05:00,90.2,90.2,90.07,90.07,300.0,70.6795,70.6795,70.5776,70.5776,300.0
2016-06-22 11:10:00,90.18,90.18,90.03,90.08,800.0,70.6638,70.6638,70.5463,70.5855,800.0
2016-06-22 11:15:00,90.25,90.43,90.25,90.43,400.0,70.7187,70.8597,70.7187,70.8597,400.0
2016-06-22 11:20:00,90.51,90.51,90.38,90.38,500.0,70.9224,70.9224,70.8205,70.8205,500.0
2016-06-22 11:25:00,90.37,90.37,90.37,90.37,100.0,70.8127,70.8127,70.8127,70.8127,100.0
2016-06-22 11:30:00,90.39,90.39,90.19,90.19,400.0,70.8284,70.8284,70.6717,70.6717,400.0
2016-06-22 11:35:00,90.0,90.0,90.0,90.0,200.0,70.5228,70.5228,70.5228,70.5228,200.0
2016-06-22 11:40:00,89.89,89.89,89.81,89.81,200.0,70.4366,70.4366,70.3739,70.3739,200.0
2016-06-22 11:45:00,89.88,89.95,89.88,89.95,200.0,70.4287,70.4836,70.4287,70.4836,200.0
2016-06-22 11:50:00,90.03,90.09,90.03,90.08,300.0,70.5463,70.5933,70.5463,70.5855,300.0
2016-06-22 11:55:00,90.09,90.18,90.09,90.18,200.0,70.5933,70.6638,70.5933,70.6638,200.0
2016-06-22 12:00:00,90.07,90.07,90.07,90.07,100.0,70.5776,70.5776,70.5776,70.5776,100.0
2016-06-22 12:05:00,90.0,90.0,90.0,90.0,100.0,70.5228,70.5228,70.5228,70.5228,100.0
2016-06-22 12:10:00,90.07,90.07,90.07,90.07,100.0,70.5776,70.5776,70.5776,70.5776,100.0
2016-06-22 12:15:00,90.1,90.1,90.07,90.07,300.0,70.6011,70.6011,70.5776,70.5776,300.0
2016-06-22 12:20:00,89.98,89.98,89.98,89.98,200.0,70.5071,70.5071,70.5071,70.5071,200.0
2016-06-22 12:25:00,89.9,89.94,89.85,89.94,1234.0,70.4444,70.4758,70.4052,70.4758,1234.0
2016-06-22 12:30:00,90.01,90.07,89.96,90.07,700.0,70.5306,70.5776,70.4914,70.5776,700.0
2016-06-22 12:35:00,90.1,90.1,90.05,90.05,500.0,70.6011,70.6011,70.5619,70.5619,500.0
2016-06-22 12:40:00,90.06,90.23,90.06,90.23,800.0,70.5698,70.703,70.5698,70.703,800.0
2016-06-22 12:45:00,90.22,90.35,90.22,90.35,2000.0,70.6952,70.797,70.6952,70.797,2000.0
2016-06-22 12:50:00,90.37,90.37,90.37,90.37,100.0,70.8127,70.8127,70.8127,70.8127,100.0
2016-06-22 12:55:00,90.46,90.46,90.41,90.41,400.0,70.8832,70.8832,70.844,70.844,400.0
2016-06-22 13:00:00,90.38,90.38,90.38,90.38,200.0,70.8205,70.8205,70.8205,70.8205,200.0
2016-06-22 13:05:00,90.42,90.42,90.3,90.3,300.0,70.8519,70.8519,70.7578,70.7578,300.0
2016-06-22 13:10:00,90.16,90.16,90.16,90.16,100.0,70.6481,70.6481,70.6481,70.6481,100.0
2016-06-22 13:15:00,90.28,90.28,90.23,90.25,300.0,70.7422,70.7422,70.703,70.7187,300.0
2016-06-22 13:20:00,90.24,90.24,90.24,90.24,100.0,70.7108,70.7108,70.7108,70.7108,100.0
2016-06-22 13:25:00,90.3,90.3,90.3,90.3,200.0,70.7578,70.7578,70.7578,70.7578,200.0
2016-06-22 13:30:00,90.34,90.34,90.34,90.34,100.0,70.7892,70.7892,70.7892,70.7892,100.0
2016-06-22 13:35:00,90.21,90.27,90.21,90.27,500.0,70.6873,70.7343,70.6873,70.7343,500.0
2016-06-22 13:40:00,90.23,90.25,90.23,90.25,200.0,70.703,70.7187,70.703,70.7187,200.0
2016-06-22 13:45:00,90.29,90.29,90.15,90.15,1800.0,70.75,70.75,70.6403,70.6403,1800.0
2016-06-22 13:50:00,90.15,90.18,90.15,90.18,300.0,70.6403,70.6638,70.6403,70.6638,300.0
2016-06-22 13:55:00,90.19,90.22,90.19,90.22,1113.0,70.6717,70.6952,70.6717,70.6952,1113.0
2016-06-22 14:00:00,90.24,90.24,90.14,90.16,1900.0,70.7108,70.7108,70.6325,70.6481,1900.0
2016-06-22 14:05:00,90.14,90.23,90.14,90.21,900.0,70.6325,70.703,70.6325,70.6873,900.0
2016-06-22 14:10:00,90.27,90.32,90.27,90.3,1600.0,70.7343,70.7735,70.7343,70.7578,1600.0
2016-06-22 14:15:00,90.39,90.48,90.39,90.47,500.0,70.8284,70.8989,70.8284,70.8911,500.0
2016-06-22 14:20:00,90.3,90.43,90.3,90.43,300.0,70.7578,70.8597,70.7578,70.8597,300.0
2016-06-22 14:25:00,90.4,90.5,90.4,90.5,300.0,70.8362,70.9146,70.8362,70.9146,300.0
2016-06-22 14:30:00,90.5,90.65,90.5,90.65,200.0,70.9146,71.0321,70.9146,71.0321,200.0
2016-06-22 14:35:00,90.64,90.64,90.62,90.63,500.0,71.0243,71.0243,71.0086,71.0164,500.0
2016-06-22 14:40:00,90.68,90.7,90.67,90.67,800.0,71.0556,71.0713,71.0478,71.0478,800.0
2016-06-22 14:45:00,90.7,90.73,90.7,90.72,600.0,71.0713,71.0948,71.0713,71.087,600.0
2016-06-22 14:50:00,90.77,90.77,90.72,90.72,1001.0,71.1261,71.1261,71.087,71.087,1001.0
2016-06-22 14:55:00,90.8,90.8,90.75,90.76,600.0,71.1496,71.1496,71.1105,71.1183,600.0
2016-06-22 15:00:00,90.8,90.8,90.8,90.8,100.0,71.1496,71.1496,71.1496,71.1496,100.0
2016-06-22 15:05:00,90.92,90.92,90.85,90.85,899.0,71.2437,71.2437,71.1888,71.1888,899.0
2016-06-22 15:10:00,90.76,90.76,90.72,90.72,200.0,71.1183,71.1183,71.087,71.087,200.0
2016-06-22 15:15:00,90.68,90.68,90.6,90.61,474.0,71.0556,71.0556,70.9929,71.0008,474.0
2016-06-22 15:20:00,90.64,90.65,90.64,90.65,300.0,71.0243,71.0321,71.0243,71.0321,300.0
2016-06-22 15:25:00,90.65,90.65,90.65,90.65,0.0,71.0321,71.0321,71.0321,71.0321,0.0
2016-06-22 15:30:00,90.72,90.72,90.62,90.66,900.0,71.087,71.087,71.0086,71.0399,900.0
2016-06-22 15:35:00,90.64,90.77,90.64,90.77,500.0,71.0243,71.1261,71.0243,71.1261,500.0
2016-06-22 15:40:00,90.79,90.83,90.78,90.78,500.0,71.1418,71.1731,71.134,71.134,500.0
2016-06-22 15:45:00,90.77,90.89,90.77,90.89,1400.0,71.1261,71.2202,71.1261,71.2202,1400.0
2016-06-22 15:50:00,90.91,90.94,90.76,90.78,2500.0,71.2358,71.2593,71.1183,71.134,2500.0
2016-06-22 15:55:00,90.65,90.79,90.65,90.79,500.0,71.0321,71.1418,71.0321,71.1418,500.0
2016-06-23 09:35:00,91.06,91.06,90.88,90.88,200.0,71.3534,71.3534,71.2123,71.2123,200.0
2016-06-23 09:40:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 09:45:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 09:50:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 09:55:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 10:00:00,91.26,91.29,91.26,91.29,274.0,71.5101,71.5336,71.5101,71.5336,274.0
2016-06-23 10:05:00,91.1,91.22,91.1,91.22,200.0,71.3847,71.4787,71.3847,71.4787,200.0
2016-06-23 10:10:00,91.35,91.4,91.35,91.4,309.0,71.5806,71.6198,71.5806,71.6198,309.0
2016-06-23 10:15:00,91.5,91.59,91.5,91.56,750.0,71.6981,71.7687,71.6981,71.7452,750.0
2016-06-23 10:20:00,91.68,91.68,91.68,91.68,200.0,71.8392,71.8392,71.8392,71.8392,200.0
2016-06-23 10:25:00,91.66,91.73,91.66,91.73,200.0,71.8235,71.8784,71.8235,71.8784,200.0
2016-06-23 10:30:00,91.66,91.66,91.41,91.41,500.0,71.8235,71.8235,71.6276,71.6276,500.0
2016-06-23 10:35:00,91.22,91.29,91.22,91.29,300.0,71.4787,71.5336,71.4787,71.5336,300.0
2016-06-23 10:40:00,91.49,91.49,91.49,91.49,500.0,71.6903,71.6903,71.6903,71.6903,500.0
2016-06-23 10:45:00,91.59,91.62,91.59,91.62,200.0,71.7687,71.7922,71.7687,71.7922,200.0
2016-06-23 10:50:00,91.76,91.76,91.76,91.76,100.0,71.9019,71.9019,71.9019,71.9019,100.0
2016-06-23 10:55:00,91.76,91.76,91.76,91.76,100.0,71.9019,71.9019,71.9019,71.9019,100.0
2016-06-23 11:00:00,91.76,91.76,91.76,91.76,0.0,71.9019,71.9019,71.9019,71.9019,0.0
2016-06-23 11:05:00,91.73,91.74,91.73,91.74,200.0,71.8784,71.8862,71.8784,71.8862,200.0
2016-06-23 11:10:00,91.79,91.8,91.79,91.8,200.0,71.9254,71.9332,71.9254,71.9332,200.0
2016-06-23 11:15:00,91.8,91.8,91.8,91.8,0.0,71.9332,71.9332,71.9332,71.9332,0.0
2016-06-23 11:20:00,91.81,91.81,91.81,91.81,100.0,71.9411,71.9411,71.9411,71.9411,100.0
2016-06-23 11:25:00,91.84,91.84,91.84,91.84,200.0,71.9646,71.9646,71.9646,71.9646,200.0
2016-06-23 11:30:00,91.84,91.84,91.84,91.84,0.0,71.9646,71.9646,71.9646,71.9646,0.0
2016-06-23 11:35:00,91.84,91.84,91.84,91.84,0.0,71.9646,71.9646,71.9646,71.9646,0.0
2016-06-23 11:40:00,91.87,91.88,91.87,91.87,300.0,71.9881,71.9959,71.9881,71.9881,300.0
2016-06-23 11:45:00,91.87,91.87,91.87,91.87,0.0,71.9881,71.9881,71.9881,71.9881,0.0
2016-06-23 11:50:00,91.92,91.94,91.91,91.94,300.0,72.0273,72.0429,72.0194,72.0429,300.0
2016-06-23 11:55:00,91.79,91.79,91.79,91.79,100.0,71.9254,71.9254,71.9254,71.9254,100.0
2016-06-23 12:00:00,91.86,91.86,91.81,91.81,300.0,71.9802,71.9802,71.9411,71.9411,300.0
2016-06-23 12:05:00,91.77,91.79,91.77,91.79,200.0,71.9097,71.9254,71.9097,71.9254,200.0
2016-06-23 12:10:00,91.8,91.8,91.8,91.8,100.0,71.9332,71.9332,71.9332,71.9332,100.0
2016-06-23 12:15:00,91.84,91.84,91.83,91.83,400.0,71.9646,71.9646,71.9567,71.9567,400.0
2016-06-23 12:20:00,91.92,91.92,91.92,91.92,100.0,72.0273,72.0273,72.0273,72.0273,100.0
2016-06-23 12:25:00,91.92,91.92,91.92,91.92,0.0,72.0273,72.0273,72.0273,72.0273,0.0
2016-06-23 12:30:00,91.87,91.87,91.87,91.87,100.0,71.9881,71.9881,71.9881,71.9881,100.0
2016-06-23 12:35:00,91.88,91.88,91.86,91.86,500.0,71.9959,71.9959,71.9802,71.9802,500.0
2016-06-23 12:40:00,91.86,91.86,91.82,91.82,1393.0,71.9802,71.9802,71.9489,71.9489,1393.0
2016-06-23 12:45:00,91.82,91.82,91.8,91.8,300.0,71.9489,71.9489,71.9332,71.9332,300.0
2016-06-23 12:50:00,91.74,91.74,91.72,91.72,200.0,71.8862,71.8862,71.8705,71.8705,200.0
2016-06-23 12:55:00,91.73,91.73,91.47,91.47,1000.0,71.8784,71.8784,71.6746,71.6746,1000.0
2016-06-23 13:00:00,91.45,91.45,91.32,91.33,800.0,71.659,71.659,71.5571,71.5649,800.0
2016-06-23 13:05:00,91.16,91.16,91.02,91.06,5500.0,71.4317,71.4317,71.322,71.3534,5500.0
2016-06-23 13:10:00,91.07,91.12,91.07,91.09,800.0,71.3612,71.4004,71.3612,71.3769,800.0
2016-06-23 13:15:00,91.09,91.09,91.09,91.09,0.0,71.3769,71.3769,71.3769,71.3769,0.0
2016-06-23 13:20:00,91.16,91.16,91.09,91.09,400.0,71.4317,71.4317,71.3769,71.3769,400.0
2016-06-23 13:25:00,91.04,91.04,91.04,91.04,100.0,71.3377,71.3377,71.3377,71.3377,100.0
2016-06-23 13:30:00,91.08,91.08,91.06,91.06,200.0,71.369,71.369,71.3534,71.3534,200.0
2016-06-23 13:35:00,91.15,91.38,91.15,91.32,800.0,71.4239,71.6041,71.4239,71.5571,800.0
2016-06-23 13:40:00,91.32,91.32,91.32,91.32,0.0,71.5571,71.5571,71.5571,71.5571,0.0
2016-06-23 13:45:00,91.22,91.33,91.22,91.33,600.0,71.4787,71.5649,71.4787,71.5649,600.0
2016-06-23 13:50:00,91.44,91.49,91.44,91.49,300.0,71.6511,71.6903,71.6511,71.6903,300.0
2016-06-23 13:55:00,91.46,91.46,91.46,91.46,100.0,71.6668,71.6668,71.6668,71.6668,100.0
2016-06-23 14:00:00,91.42,91.42,91.22,91.22,400.0,71.6355,71.6355,71.4787,71.4787,400.0
2016-06-23 14:05:00,91.2,91.26,91.2,91.26,300.0,71.4631,71.5101,71.4631,71.5101,300.0
2016-06-23 14:10:00,91.23,91.23,91.22,91.22,200.0,71.4866,71.4866,71.4787,71.4787,200.0
2016-06-23 14:15:00,91.22,91.22,91.22,91.22,0.0,71.4787,71.4787,71.4787,71.4787,0.0
2016-06-23 14:20:00,91.31,91.33,91.31,91.33,200.0,71.5493,71.5649,71.5493,71.5649,200.0
2016-06-23 14:25:00,91.37,91.37,91.37,91.37,100.0,71.5963,71.5963,71.5963,71.5963,100.0
2016-06-23 14:30:00,91.49,91.49,91.42,91.42,900.0,71.6903,71.6903,71.6355,71.6355,900.0
2016-06-23 14:35:00,91.39,91.39,91.39,91.39,100.0,71.612,71.612,71.612,71.612,100.0
2016-06-23 14:40:00,91.44,91.44,91.42,91.42,500.0,71.6511,71.6511,71.6355,71.6355,500.0
2016-06-23 14:45:00,91.42,91.42,91.42,91.42,0.0,71.6355,71.6355,71.6355,71.6355,0.0
2016-06-23 14:50:00,91.52,91.57,91.51,91.56,500.0,71.7138,71.753,71.706,71.7452,500.0
2016-06-23 14:55:00,91.5,91.5,91.5,91.5,100.0,71.6981,71.6981,71.6981,71.6981,100.0
2016-06-23 15:00:00,91.52,91.52,91.42,91.42,600.0,71.7138,71.7138,71.6355,71.6355,600.0
2016-06-23 15:05:00,91.32,91.32,91.25,91.25,400.0,71.5571,71.5571,71.5023,71.5023,400.0
2016-06-23 15:10:00,91.35,91.35,91.3,91.3,500.0,71.5806,71.5806,71.5414,71.5414,500.0
2016-06-23 15:15:00,91.37,91.4,91.36,91.4,1000.0,71.5963,71.6198,71.5884,71.6198,1000.0
2016-06-23 15:20:00,91.4,91.4,91.24,91.24,500.0,71.6198,71.6198,71.4944,71.4944,500.0
2016-06-23 15:25:00,91.2,91.21,91.16,91.21,500.0,71.4631,71.4709,71.4317,71.4709,500.0
2016-06-23 15:30:00,91.17,91.24,91.17,91.24,300.0,71.4396,71.4944,71.4396,71.4944,300.0
2016-06-23 15:35:00,91.29,91.32,91.27,91.27,800.0,71.5336,71.5571,71.5179,71.5179,800.0
2016-06-23 15:40:00,91.28,91.34,91.27,91.34,1200.0,71.5258,71.5728,71.5179,71.5728,1200.0
2016-06-23 15:45:00,91.33,91.37,91.32,91.36,700.0,71.5649,71.5963,71.5571,71.5884,700.0
2016-06-23 15:50:00,91.37,91.44,91.36,91.36,3100.0,71.5963,71.6511,71.5884,71.5884,3100.0
2016-06-23 15:55:00,91.36,91.42,91.34,91.42,3100.0,71.5884,71.6355,71.5728,71.6355,3100.0
2016-06-24 09:30:00,87.5,87.59,87.5,87.59,975.0,68.5638,68.6343,68.5638,68.6343,975.0
2016-06-24 09:35:00,88.66,88.66,88.46,88.46,200.0,69.4728,69.4728,69.316,69.316,200.0
2016-06-24 09:40:00,89.2,89.5,89.2,89.5,3000.0,69.8959,70.131,69.8959,70.131,3000.0
2016-06-24 09:45:00,89.47,89.47,88.88,89.0,1728.0,70.1075,70.1075,69.6452,69.7392,1728.0
2016-06-24 09:50:00,88.66,88.66,88.44,88.45,1358.0,69.4728,69.4728,69.3004,69.3082,1358.0
2016-06-24 09:55:00,88.76,88.76,88.76,88.76,100.0,69.5511,69.5511,69.5511,69.5511,100.0
2016-06-24 10:00:00,88.51,88.57,88.51,88.57,400.0,69.3552,69.4022,69.3552,69.4022,400.0
2016-06-24 10:05:00,88.34,88.49,88.34,88.49,400.0,69.222,69.3396,69.222,69.3396,400.0
2016-06-24 10:10:00,88.65,88.65,88.64,88.64,395.0,69.4649,69.4649,69.4571,69.4571,395.0
2016-06-24 10:15:00,88.21,88.25,88.21,88.25,400.0,69.1202,69.1515,69.1202,69.1515,400.0
2016-06-24 10:20:00,88.21,88.21,88.18,88.18,1650.0,69.1202,69.1202,69.0966,69.0966,1650.0
2016-06-24 10:25:00,88.01,88.18,88.0,88.18,1000.0,68.9634,69.0966,68.9556,69.0966,1000.0
2016-06-24 10:30:00,88.02,88.23,87.94,88.03,1200.0,68.9713,69.1358,68.9086,68.9791,1200.0
2016-06-24 10:35:00,87.95,88.03,87.93,88.03,1276.0,68.9164,68.9791,68.9007,68.9791,1276.0
2016-06-24 10:40:00,88.19,88.19,88.07,88.18,1100.0,69.1045,69.1045,69.0104,69.0966,1100.0
2016-06-24 10:45:00,88.23,88.41,88.23,88.35,900.0,69.1358,69.2769,69.1358,69.2299,900.0
2016-06-24 10:50:00,88.43,88.48,88.32,88.32,600.0,69.2925,69.3317,69.2063,69.2063,600.0
2016-06-24 10:55:00,88.44,88.56,88.44,88.5,1500.0,69.3004,69.3944,69.3004,69.3474,1500.0
2016-06-24 11:00:00,88.47,88.47,88.25,88.25,600.0,69.3239,69.3239,69.1515,69.1515,600.0
2016-06-24 11:05:00,88.23,88.23,88.16,88.23,500.0,69.1358,69.1358,69.081,69.1358,500.0
2016-06-24 11:10:00,88.45,88.5,88.37,88.41,1898.0,69.3082,69.3474,69.2455,69.2769,1898.0
2016-06-24 11:15:00,88.4,88.43,88.37,88.42,600.0,69.269,69.2925,69.2455,69.2847,600.0
2016-06-24 11:20:00,88.47,88.75,88.39,88.67,3700.0,69.3239,69.5433,69.2612,69.4806,3700.0
2016-06-24 11:25:00,88.67,88.9,88.62,88.9,1100.0,69.4806,69.6608,69.4414,69.6608,1100.0
2016-06-24 11:30:00,88.86,88.98,88.86,88.98,400.0,69.6295,69.7235,69.6295,69.7235,400.0
2016-06-24 11:35:00,89.05,89.05,89.02,89.02,300.0,69.7784,69.7784,69.7549,69.7549,300.0
2016-06-24 11:40:00,89.15,89.15,88.99,88.99,600.0,69.8567,69.8567,69.7313,69.7313,600.0
2016-06-24 11:45:00,89.26,89.26,88.82,88.82,300.0,69.9429,69.9429,69.5981,69.5981,300.0
2016-06-24 11:50:00,88.8,88.8,88.7,88.7,500.0,69.5825,69.5825,69.5041,69.5041,500.0
2016-06-24 11:55:00,88.77,88.8,88.74,88.74,400.0,69.559,69.5825,69.5355,69.5355,400.0
2016-06-24 12:00:00,88.86,88.86,88.67,88.79,1187.0,69.6295,69.6295,69.4806,69.5746,1187.0
2016-06-24 12:05:00,88.8,88.8,88.7,88.72,500.0,69.5825,69.5825,69.5041,69.5198,500.0
2016-06-24 12:10:00,88.75,88.75,88.55,88.69,1100.0,69.5433,69.5433,69.3866,69.4963,1100.0
2016-06-24 12:15:00,88.55,88.73,88.53,88.73,1500.0,69.3866,69.5276,69.3709,69.5276,1500.0
2016-06-24 12:20:00,88.74,88.88,88.74,88.77,1000.0,69.5355,69.6452,69.5355,69.559,1000.0
2016-06-24 12:25:00,88.72,88.72,88.58,88.65,700.0,69.5198,69.5198,69.4101,69.4649,700.0
2016-06-24 12:30:00,88.62,88.66,88.46,88.46,1542.0,69.4414,69.4728,69.316,69.316,1542.0
2016-06-24 12:35:00,88.56,88.6,88.56,88.6,300.0,69.3944,69.4257,69.3944,69.4257,300.0
2016-06-24 12:40:00,88.66,88.66,88.57,88.57,300.0,69.4728,69.4728,69.4022,69.4022,300.0
2016-06-24 12:45:00,88.45,88.55,88.45,88.55,500.0,69.3082,69.3866,69.3082,69.3866,500.0
2016-06-24 12:50:00,88.54,88.54,88.51,88.54,600.0,69.3787,69.3787,69.3552,69.3787,600.0
2016-06-24 12:55:00,88.55,88.55,88.45,88.51,900.0,69.3866,69.3866,69.3082,69.3552,900.0
2016-06-24 13:00:00,88.44,88.58,88.44,88.58,700.0,69.3004,69.4101,69.3004,69.4101,700.0
2016-06-24 13:05:00,88.61,88.63,88.51,88.51,800.0,69.4336,69.4493,69.3552,69.3552,800.0
2016-06-24 13:10:00,88.42,88.53,88.42,88.53,600.0,69.2847,69.3709,69.2847,69.3709,600.0
2016-06-24 13:15:00,88.56,88.56,88.55,88.55,800.0,69.3944,69.3944,69.3866,69.3866,800.0
2016-06-24 13:20:00,88.52,88.52,88.37,88.39,1000.0,69.3631,69.3631,69.2455,69.2612,1000.0
2016-06-24 13:25:00,88.5,88.5,88.45,88.45,300.0,69.3474,69.3474,69.3082,69.3082,300.0
2016-06-24 13:30:00,88.51,88.53,88.43,88.52,1200.0,69.3552,69.3709,69.2925,69.3631,1200.0
2016-06-24 13:35:00,88.54,88.71,88.54,88.71,1100.0,69.3787,69.5119,69.3787,69.5119,1100.0
2016-06-24 13:40:00,88.69,88.69,88.59,88.59,600.0,69.4963,69.4963,69.4179,69.4179,600.0
2016-06-24 13:45:00,88.52,88.52,88.42,88.42,600.0,69.3631,69.3631,69.2847,69.2847,600.0
2016-06-24 13:50:00,88.33,88.33,88.15,88.25,1700.0,69.2142,69.2142,69.0731,69.1515,1700.0
2016-06-24 13:55:00,88.32,88.4,88.2,88.25,3137.0,69.2063,69.269,69.1123,69.1515,3137.0
2016-06-24 14:00:00,88.44,88.44,88.15,88.15,1100.0,69.3004,69.3004,69.0731,69.0731,1100.0
2016-06-24 14:05:00,88.09,88.09,87.87,87.88,2400.0,69.0261,69.0261,68.8537,68.8616,2400.0
2016-06-24 14:10:00,87.86,87.86,87.79,87.8,500.0,68.8459,68.8459,68.791,68.7989,500.0
2016-06-24 14:15:00,87.85,87.85,87.56,87.56,1000.0,68.8381,68.8381,68.6108,68.6108,1000.0
2016-06-24 14:20:00,87.56,87.56,87.33,87.33,800.0,68.6108,68.6108,68.4306,68.4306,800.0
2016-06-24 14:25:00,87.53,87.53,87.41,87.41,700.0,68.5873,68.5873,68.4933,68.4933,700.0
2016-06-24 14:30:00,87.39,87.4,87.3,87.38,1400.0,68.4776,68.4854,68.4071,68.4698,1400.0
2016-06-24 14:35:00,87.34,87.34,87.26,87.26,600.0,68.4384,68.4384,68.3757,68.3757,600.0
2016-06-24 14:40:00,87.53,87.53,87.26,87.26,1900.0,68.5873,68.5873,68.3757,68.3757,1900.0
2016-06-24 14:45:00,87.23,87.25,87.13,87.2,1800.0,68.3522,68.3679,68.2739,68.3287,1800.0
2016-06-24 14:50:00,87.39,87.6,87.36,87.6,1200.0,68.4776,68.6422,68.4541,68.6422,1200.0
2016-06-24 14:55:00,87.75,87.75,87.58,87.58,1400.0,68.7597,68.7597,68.6265,68.6265,1400.0
2016-06-24 15:00:00,87.58,87.65,87.53,87.55,2509.0,68.6265,68.6813,68.5873,68.603,2509.0
2016-06-24 15:05:00,87.57,87.57,87.42,87.42,2589.0,68.6187,68.6187,68.5011,68.5011,2589.0
2016-06-24 15:10:00,87.36,87.36,87.13,87.13,1000.0,68.4541,68.4541,68.2739,68.2739,1000.0
2016-06-24 15:15:00,87.12,87.12,86.84,86.84,1500.0,68.266,68.266,68.0466,68.0466,1500.0
2016-06-24 15:20:00,86.78,86.85,86.66,86.81,6731.0,67.9996,68.0545,67.9056,68.0231,6731.0
2016-06-24 15:25:00,86.86,86.95,86.85,86.85,2300.0,68.0623,68.1328,68.0545,68.0545,2300.0
2016-06-24 15:30:00,86.97,86.99,86.84,86.95,2200.0,68.1485,68.1642,68.0466,68.1328,2200.0
2016-06-24 15:35:00,87.1,87.22,86.97,87.06,2000.0,68.2504,68.3444,68.1485,68.219,2000.0
2016-06-24 15:40:00,87.02,87.31,87.01,87.21,3000.0,68.1877,68.4149,68.1798,68.3366,3000.0
2016-06-24 15:45:00,87.17,87.48,87.17,87.44,2600.0,68.3052,68.5481,68.3052,68.5168,2600.0
2016-06-24 15:50:00,87.47,87.68,87.47,87.61,3800.0,68.5403,68.7048,68.5403,68.65,3800.0
2016-06-24 15:55:00,87.6,87.6,87.23,87.32,5092.0,68.6422,68.6422,68.3522,68.4228,5092.0
2016-06-27 09:30:00,86.79,86.79,86.32,86.32,300.0,68.0075,68.0075,67.6392,67.6392,300.0
2016-06-27 09:35:00,86.47,86.84,86.45,86.61,700.0,67.7567,68.0466,67.741,67.8664,700.0
2016-06-27 09:40:00,86.56,86.67,86.5,86.67,494.0,67.8272,67.9134,67.7802,67.9134,494.0
2016-06-27 09:45:00,87.0,87.0,87.0,87.0,100.0,68.172,68.172,68.172,68.172,100.0
2016-06-27 09:50:00,86.83,86.85,86.5,86.5,1200.0,68.0388,68.0545,67.7802,67.7802,1200.0
2016-06-27 09:55:00,86.45,86.57,86.41,86.51,1090.0,67.741,67.8351,67.7097,67.7881,1090.0
2016-06-27 10:00:00,86.54,86.68,86.46,86.48,1600.0,67.8116,67.9213,67.7489,67.7645,1600.0
2016-06-27 10:05:00,86.4,86.4,86.12,86.12,1100.0,67.7019,67.7019,67.4825,67.4825,1100.0
2016-06-27 10:10:00,86.03,86.12,85.77,85.81,1400.0,67.4119,67.4825,67.2082,67.2395,1400.0
2016-06-27 10:15:00,85.77,85.77,85.33,85.47,1000.0,67.2082,67.2082,66.8634,66.9731,1000.0
2016-06-27 10:20:00,85.48,85.52,85.2,85.2,1206.0,66.981,67.0123,66.7616,66.7616,1206.0
2016-06-27 10:25:00,85.0,85.09,84.82,84.82,720.0,66.6048,66.6754,66.4638,66.4638,720.0
2016-06-27 10:30:00,84.87,84.87,84.65,84.65,600.0,66.503,66.503,66.3306,66.3306,600.0
2016-06-27 10:35:00,84.8,84.91,84.79,84.8,1614.0,66.4481,66.5343,66.4403,66.4481,1614.0
2016-06-27 10:40:00,84.93,84.93,84.6,84.75,600.0,66.55,66.55,66.2914,66.4089,600.0
2016-06-27 10:45:00,84.59,84.59,84.17,84.28,900.0,66.2836,66.2836,65.9545,66.0407,900.0
2016-06-27 10:50:00,84.28,84.28,83.98,83.98,700.0,66.0407,66.0407,65.8056,65.8056,700.0
2016-06-27 10:55:00,83.96,84.02,83.88,83.96,1100.0,65.7899,65.8369,65.7272,65.7899,1100.0
2016-06-27 11:00:00,84.04,84.38,84.04,84.38,400.0,65.8526,66.119,65.8526,66.119,400.0
2016-06-27 11:05:00,84.4,84.4,84.31,84.31,500.0,66.1347,66.1347,66.0642,66.0642,500.0
2016-06-27 11:10:00,84.33,84.33,83.98,83.98,1092.0,66.0798,66.0798,65.8056,65.8056,1092.0
2016-06-27 11:15:00,83.87,84.02,83.87,83.87,855.0,65.7194,65.8369,65.7194,65.7194,855.0
2016-06-27 11:20:00,84.01,84.02,83.92,83.92,600.0,65.8291,65.8369,65.7586,65.7586,600.0
2016-06-27 11:25:00,84.06,84.32,84.06,84.32,477.0,65.8683,66.072,65.8683,66.072,477.0
2016-06-27 11:30:00,84.47,84.68,84.44,84.44,700.0,66.1895,66.3541,66.166,66.166,700.0
2016-06-27 11:35:00,84.46,84.47,84.31,84.4,1100.0,66.1817,66.1895,66.0642,66.1347,1100.0
2016-06-27 11:40:00,84.44,84.44,84.21,84.24,1900.0,66.166,66.166,65.9858,66.0093,1900.0
2016-06-27 11:45:00,84.17,84.58,84.14,84.47,1600.0,65.9545,66.2757,65.931,66.1895,1600.0
2016-06-27 11:50:00,84.5,84.57,84.5,84.5,500.0,66.213,66.2679,66.213,66.213,500.0
2016-06-27 11:55:00,84.3,84.43,84.3,84.37,900.0,66.0563,66.1582,66.0563,66.1112,900.0
2016-06-27 12:00:00,84.39,84.39,84.19,84.2,800.0,66.1269,66.1269,65.9701,65.978,800.0
2016-06-27 12:05:00,84.22,84.22,84.22,84.22,100.0,65.9936,65.9936,65.9936,65.9936,100.0
2016-06-27 12:10:00,84.1,84.1,83.98,83.98,200.0,65.8996,65.8996,65.8056,65.8056,200.0
2016-06-27 12:15:00,84.02,84.02,84.0,84.0,400.0,65.8369,65.8369,65.8213,65.8213,400.0
2016-06-27 12:20:00,83.9,83.9,83.77,83.77,800.0,65.7429,65.7429,65.641,65.641,800.0
2016-06-27 12:25:00,83.81,83.9,83.81,83.89,1020.0,65.6724,65.7429,65.6724,65.7351,1020.0
2016-06-27 12:30:00,83.94,83.99,83.86,83.86,1300.0,65.7742,65.8134,65.7115,65.7115,1300.0
2016-06-27 12:35:00,83.83,83.93,83.74,83.74,1810.0,65.688,65.7664,65.6175,65.6175,1810.0
2016-06-27 12:40:00,83.74,83.74,83.63,83.64,1300.0,65.6175,65.6175,65.5313,65.5392,1300.0
2016-06-27 12:45:00,83.67,83.67,83.4,83.4,1000.0,65.5627,65.5627,65.3511,65.3511,1000.0
2016-06-27 12:50:00,83.4,83.4,83.23,83.23,600.0,65.3511,65.3511,65.2179,65.2179,600.0
2016-06-27 12:55:00,83.26,83.26,83.17,83.23,500.0,65.2414,65.2414,65.1709,65.2179,500.0
2016-06-27 13:00:00,83.25,83.53,83.25,83.51,1165.0,65.2336,65.453,65.2336,65.4373,1165.0
2016-06-27 13:05:00,83.51,83.54,83.38,83.38,1600.0,65.4373,65.4608,65.3354,65.3354,1600.0
2016-06-27 13:10:00,83.47,83.6,83.37,83.45,900.0,65.406,65.5078,65.3276,65.3903,900.0
2016-06-27 13:15:00,83.44,83.65,83.43,83.65,900.0,65.3824,65.547,65.3746,65.547,900.0
2016-06-27 13:20:00,83.57,83.58,83.4,83.46,1400.0,65.4843,65.4921,65.3511,65.3981,1400.0
2016-06-27 13:25:00,83.51,83.51,83.42,83.42,400.0,65.4373,65.4373,65.3668,65.3668,400.0
2016-06-27 13:30:00,83.42,83.43,83.24,83.27,800.0,65.3668,65.3746,65.2257,65.2492,800.0
2016-06-27 13:35:00,83.28,83.4,83.28,83.39,500.0,65.2571,65.3511,65.2571,65.3433,500.0
2016-06-27 13:40:00,83.41,83.41,83.02,83.18,1300.0,65.3589,65.3589,65.0533,65.1787,1300.0
2016-06-27 13:45:00,83.24,83.24,83.17,83.24,300.0,65.2257,65.2257,65.1709,65.2257,300.0
2016-06-27 13:50:00,83.28,83.35,83.23,83.31,1500.0,65.2571,65.3119,65.2179,65.2806,1500.0
2016-06-27 13:55:00,83.26,83.33,83.18,83.33,900.0,65.2414,65.2962,65.1787,65.2962,900.0
2016-06-27 14:00:00,83.28,83.35,83.27,83.29,700.0,65.2571,65.3119,65.2492,65.2649,700.0
2016-06-27 14:05:00,83.38,83.47,83.36,83.46,2400.0,65.3354,65.406,65.3198,65.3981,2400.0
2016-06-27 14:10:00,83.49,83.54,83.3,83.3,1100.0,65.4216,65.4608,65.2727,65.2727,1100.0
2016-06-27 14:15:00,83.16,83.16,82.96,83.02,1100.0,65.163,65.163,65.0063,65.0533,1100.0
2016-06-27 14:20:00,83.0,83.09,82.88,82.88,1300.0,65.0377,65.1082,64.9436,64.9436,1300.0
2016-06-27 14:25:00,82.93,83.3,82.88,83.3,3300.0,64.9828,65.2727,64.9436,65.2727,3300.0
2016-06-27 14:30:00,83.37,83.5,83.26,83.5,1300.0,65.3276,65.4295,65.2414,65.4295,1300.0
2016-06-27 14:35:00,83.48,83.51,83.39,83.45,2614.0,65.4138,65.4373,65.3433,65.3903,2614.0
2016-06-27 14:40:00,83.47,83.57,83.4,83.57,2300.0,65.406,65.4843,65.3511,65.4843,2300.0
2016-06-27 14:45:00,83.6,83.6,83.34,83.38,1700.0,65.5078,65.5078,65.3041,65.3354,1700.0
2016-06-27 14:50:00,83.4,83.46,83.29,83.31,2000.0,65.3511,65.3981,65.2649,65.2806,2000.0
2016-06-27 14:55:00,83.31,83.46,83.31,83.32,1600.0,65.2806,65.3981,65.2806,65.2884,1600.0
2016-06-27 15:00:00,83.42,83.52,83.41,83.5,2300.0,65.3668,65.4451,65.3589,65.4295,2300.0
2016-06-27 15:05:00,83.5,83.53,83.4,83.4,2000.0,65.4295,65.453,65.3511,65.3511,2000.0
2016-06-27 15:10:00,83.42,83.54,83.42,83.48,4300.0,65.3668,65.4608,65.3668,65.4138,4300.0
2016-06-27 15:15:00,83.46,83.46,83.4,83.43,300.0,65.3981,65.3981,65.3511,65.3746,300.0
2016-06-27 15:20:00,83.37,83.37,83.13,83.13,800.0,65.3276,65.3276,65.1395,65.1395,800.0
2016-06-27 15:25:00,83.16,83.28,83.16,83.2,800.0,65.163,65.2571,65.163,65.1944,800.0
2016-06-27 15:30:00,83.22,83.34,83.2,83.33,1125.0,65.2101,65.3041,65.1944,65.2962,1125.0
2016-06-27 15:35:00,83.33,83.61,83.33,83.61,1200.0,65.2962,65.5157,65.2962,65.5157,1200.0
2016-06-27 15:40:00,83.71,83.73,83.58,83.58,1500.0,65.594,65.6097,65.4921,65.4921,1500.0
2016-06-27 15:45:00,83.73,83.82,83.7,83.82,1800.0,65.6097,65.6802,65.5862,65.6802,1800.0
2016-06-27 15:50:00,83.85,83.9,83.66,83.75,2900.0,65.7037,65.7429,65.5548,65.6254,2900.0
2016-06-27 15:55:00,83.75,83.79,83.57,83.76,4900.0,65.6254,65.6567,65.4843,65.6332,4900.0
2016-06-28 09:30:00,85.36,86.17,85.3,86.17,955.0,66.8869,67.5216,66.8399,67.5216,955.0
2016-06-28 09:35:00,86.18,86.23,85.94,85.99,2826.0,67.5295,67.5686,67.3414,67.3806,2826.0
2016-06-28 09:40:00,86.08,86.09,85.85,85.88,1416.0,67.4511,67.4589,67.2709,67.2944,1416.0
2016-06-28 09:45:00,86.01,86.03,85.93,86.0,1810.0,67.3963,67.4119,67.3336,67.3884,1810.0
2016-06-28 09:50:00,86.08,86.18,85.97,85.97,1900.0,67.4511,67.5295,67.3649,67.3649,1900.0
2016-06-28 09:55:00,86.06,86.15,85.98,85.98,1800.0,67.4354,67.506,67.3728,67.3728,1800.0
2016-06-28 10:00:00,86.04,86.13,85.97,86.13,1800.0,67.4198,67.4903,67.3649,67.4903,1800.0
2016-06-28 10:05:00,86.16,86.16,85.99,85.99,600.0,67.5138,67.5138,67.3806,67.3806,600.0
2016-06-28 10:10:00,86.08,86.08,85.96,86.06,2000.0,67.4511,67.4511,67.3571,67.4354,2000.0
2016-06-28 10:15:00,86.08,86.13,85.98,85.99,1000.0,67.4511,67.4903,67.3728,67.3806,1000.0
2016-06-28 10:20:00,86.09,86.28,86.09,86.26,1800.0,67.4589,67.6078,67.4589,67.5922,1800.0
2016-06-28 10:25:00,86.11,86.65,86.11,86.65,1200.0,67.4746,67.8978,67.4746,67.8978,1200.0
2016-06-28 10:30:00,86.6,86.89,86.59,86.89,4960.0,67.8586,68.0858,67.8507,68.0858,4960.0
2016-06-28 10:35:00,86.9,87.08,86.9,87.05,3885.0,68.0937,68.2347,68.0937,68.2112,3885.0
2016-06-28 10:40:00,86.98,87.26,86.98,87.26,852.0,68.1563,68.3757,68.1563,68.3757,852.0
2016-06-28 10:45:00,87.39,87.57,87.38,87.51,1016.0,68.4776,68.6187,68.4698,68.5716,1016.0
2016-06-28 10:50:00,87.54,87.54,87.49,87.49,300.0,68.5951,68.5951,68.556,68.556,300.0
2016-06-28 10:55:00,87.52,87.52,87.32,87.43,1383.0,68.5795,68.5795,68.4228,68.509,1383.0
2016-06-28 11:00:00,87.58,87.58,87.51,87.53,300.0,68.6265,68.6265,68.5716,68.5873,300.0
2016-06-28 11:05:00,87.47,87.48,87.0,87.0,802.0,68.5403,68.5481,68.172,68.172,802.0
2016-06-28 11:10:00,86.93,86.97,86.51,86.51,1600.0,68.1172,68.1485,67.7881,67.7881,1600.0
2016-06-28 11:15:00,86.81,86.88,86.81,86.83,500.0,68.0231,68.078,68.0231,68.0388,500.0
2016-06-28 11:20:00,87.0,87.12,87.0,87.12,492.0,68.172,68.266,68.172,68.266,492.0
2016-06-28 11:25:00,87.22,87.37,87.22,87.33,1000.0,68.3444,68.4619,68.3444,68.4306,1000.0
2016-06-28 11:30:00,87.46,87.46,87.46,87.46,100.0,68.5325,68.5325,68.5325,68.5325,100.0
2016-06-28 11:35:00,87.62,87.62,87.46,87.46,600.0,68.6578,68.6578,68.5325,68.5325,600.0
2016-06-28 11:40:00,87.3,87.39,87.26,87.39,600.0,68.4071,68.4776,68.3757,68.4776,600.0
2016-06-28 11:45:00,87.41,87.41,87.27,87.33,1100.0,68.4933,68.4933,68.3836,68.4306,1100.0
2016-06-28 11:50:00,87.38,87.47,87.38,87.47,800.0,68.4698,68.5403,68.4698,68.5403,800.0
2016-06-28 11:55:00,87.53,87.53,87.24,87.3,800.0,68.5873,68.5873,68.3601,68.4071,800.0
2016-06-28 12:00:00,87.29,87.29,87.05,87.06,700.0,68.3993,68.3993,68.2112,68.219,700.0
2016-06-28 12:05:00,87.0,87.0,86.89,86.89,200.0,68.172,68.172,68.0858,68.0858,200.0
2016-06-28 12:10:00,86.81,86.99,86.81,86.98,900.0,68.0231,68.1642,68.0231,68.1563,900.0
2016-06-28 12:15:00,87.03,87.03,86.85,86.85,200.0,68.1955,68.1955,68.0545,68.0545,200.0
2016-06-28 12:20:00,86.85,87.0,86.85,87.0,300.0,68.0545,68.172,68.0545,68.172,300.0
2016-06-28 12:25:00,86.97,87.06,86.97,87.06,400.0,68.1485,68.219,68.1485,68.219,400.0
2016-06-28 12:30:00,87.07,87.2,87.03,87.2,728.0,68.2269,68.3287,68.1955,68.3287,728.0
2016-06-28 12:35:00,87.4,87.41,87.3,87.41,400.0,68.4854,68.4933,68.4071,68.4933,400.0
2016-06-28 12:40:00,87.41,87.42,87.39,87.39,400.0,68.4933,68.5011,68.4776,68.4776,400.0
2016-06-28 12:45:00,87.39,87.39,87.39,87.39,0.0,68.4776,68.4776,68.4776,68.4776,0.0
2016-06-28 12:50:00,87.35,87.37,87.28,87.28,400.0,68.4463,68.4619,68.3914,68.3914,400.0
2016-06-28 12:55:00,87.11,87.11,87.01,87.02,500.0,68.2582,68.2582,68.1798,68.1877,500.0
2016-06-28 13:00:00,86.87,86.94,86.87,86.94,300.0,68.0701,68.125,68.0701,68.125,300.0
2016-06-28 13:05:00,86.98,87.0,86.9,86.9,445.0,68.1563,68.172,68.0937,68.0937,445.0
2016-06-28 13:10:00,86.94,86.94,86.87,86.87,400.0,68.125,68.125,68.0701,68.0701,400.0
2016-06-28 13:15:00,86.58,86.67,86.58,86.67,200.0,67.8429,67.9134,67.8429,67.9134,200.0
2016-06-28 13:20:00,86.81,86.81,86.8,86.8,400.0,68.0231,68.0231,68.0153,68.0153,400.0
2016-06-28 13:25:00,86.7,86.8,86.7,86.78,611.0,67.9369,68.0153,67.9369,67.9996,611.0
2016-06-28 13:30:00,86.65,86.71,86.63,86.63,300.0,67.8978,67.9448,67.8821,67.8821,300.0
2016-06-28 13:35:00,86.61,86.85,86.61,86.85,600.0,67.8664,68.0545,67.8664,68.0545,600.0
2016-06-28 13:40:00,86.95,86.99,86.89,86.99,700.0,68.1328,68.1642,68.0858,68.1642,700.0
2016-06-28 13:45:00,86.96,86.96,86.91,86.91,400.0,68.1407,68.1407,68.1015,68.1015,400.0
2016-06-28 13:50:00,86.87,86.87,86.76,86.85,700.0,68.0701,68.0701,67.9839,68.0545,700.0
2016-06-28 13:55:00,86.82,87.04,86.82,86.94,700.0,68.031,68.2034,68.031,68.125,700.0
2016-06-28 14:00:00,86.91,87.19,86.89,87.18,1300.0,68.1015,68.3209,68.0858,68.3131,1300.0
2016-06-28 14:05:00,87.12,87.27,87.11,87.21,1200.0,68.266,68.3836,68.2582,68.3366,1200.0
2016-06-28 14:10:00,87.29,87.3,87.23,87.3,1400.0,68.3993,68.4071,68.3522,68.4071,1400.0
2016-06-28 14:15:00,87.32,87.62,87.32,87.62,900.0,68.4228,68.6578,68.4228,68.6578,900.0
2016-06-28 14:20:00,87.64,87.68,87.58,87.64,4145.0,68.6735,68.7048,68.6265,68.6735,4145.0
2016-06-28 14:25:00,87.63,88.02,87.63,87.98,2760.0,68.6657,68.9713,68.6657,68.9399,2760.0
2016-06-28 14:30:00,87.98,88.22,87.95,88.15,2200.0,68.9399,69.128,68.9164,69.0731,2200.0
2016-06-28 14:35:00,88.14,88.14,87.92,87.92,600.0,69.0653,69.0653,68.8929,68.8929,600.0
2016-06-28 14:40:00,88.02,88.13,88.02,88.1,1065.0,68.9713,69.0575,68.9713,69.034,1065.0
2016-06-28 14:45:00,88.19,88.3,88.19,88.3,1100.0,69.1045,69.1907,69.1045,69.1907,1100.0
2016-06-28 14:50:00,88.34,88.66,88.34,88.65,900.0,69.222,69.4728,69.222,69.4649,900.0
2016-06-28 14:55:00,88.65,88.82,88.65,88.77,700.0,69.4649,69.5981,69.4649,69.559,700.0
2016-06-28 15:00:00,88.62,88.62,88.57,88.58,300.0,69.4414,69.4414,69.4022,69.4101,300.0
2016-06-28 15:05:00,88.56,88.75,88.53,88.75,900.0,69.3944,69.5433,69.3709,69.5433,900.0
2016-06-28 15:10:00,88.79,88.93,88.79,88.88,1800.0,69.5746,69.6843,69.5746,69.6452,1800.0
2016-06-28 15:15:00,88.83,88.83,88.53,88.63,1520.0,69.606,69.606,69.3709,69.4493,1520.0
2016-06-28 15:20:00,88.59,88.67,88.52,88.66,2250.0,69.4179,69.4806,69.3631,69.4728,2250.0
2016-06-28 15:25:00,88.64,88.78,88.64,88.69,1770.0,69.4571,69.5668,69.4571,69.4963,1770.0
2016-06-28 15:30:00,88.72,88.72,88.33,88.34,3000.0,69.5198,69.5198,69.2142,69.222,3000.0
2016-06-28 15:35:00,88.32,88.76,88.31,88.76,3003.0,69.2063,69.5511,69.1985,69.5511,3003.0
2016-06-28 15:40:00,88.76,88.76,88.55,88.58,3330.0,69.5511,69.5511,69.3866,69.4101,3330.0
2016-06-28 15:45:00,88.69,88.76,88.59,88.7,3600.0,69.4963,69.5511,69.4179,69.5041,3600.0
2016-06-28 15:50:00,88.67,88.67,88.38,88.51,4484.0,69.4806,69.4806,69.2534,69.3552,4484.0
2016-06-28 15:55:00,88.51,88.64,88.51,88.64,1900.0,69.3552,69.4571,69.3552,69.4571,1900.0
2016-06-29 09:30:00,90.14,90.24,90.14,90.24,200.0,70.6325,70.7108,70.6325,70.7108,200.0
2016-06-29 09:35:00,90.31,90.31,89.75,90.09,1644.0,70.7657,70.7657,70.3269,70.5933,1644.0
2016-06-29 09:40:00,90.09,90.09,89.82,89.82,200.0,70.5933,70.5933,70.3817,70.3817,200.0
2016-06-29 09:45:00,89.61,89.61,89.27,89.27,827.0,70.2172,70.2172,69.9508,69.9508,827.0
2016-06-29 09:50:00,89.27,89.47,89.27,89.33,600.0,69.9508,70.1075,69.9508,69.9978,600.0
2016-06-29 09:55:00,89.03,89.08,89.03,89.08,400.0,69.7627,69.8019,69.7627,69.8019,400.0
2016-06-29 10:00:00,88.89,89.4,88.89,89.39,472.0,69.653,70.0526,69.653,70.0448,472.0
2016-06-29 10:05:00,89.52,89.52,89.52,89.52,100.0,70.1466,70.1466,70.1466,70.1466,100.0
2016-06-29 10:10:00,89.7,89.9,89.7,89.9,700.0,70.2877,70.4444,70.2877,70.4444,700.0
2016-06-29 10:15:00,90.09,90.24,90.09,90.24,306.0,70.5933,70.7108,70.5933,70.7108,306.0
2016-06-29 10:20:00,90.04,90.4,90.04,90.4,1000.0,70.5541,70.8362,70.5541,70.8362,1000.0
2016-06-29 10:25:00,90.43,90.45,90.35,90.45,600.0,70.8597,70.8754,70.797,70.8754,600.0
2016-06-29 10:30:00,90.32,90.71,90.27,90.71,500.0,70.7735,71.0791,70.7343,71.0791,500.0
2016-06-29 10:35:00,90.82,90.82,90.62,90.82,600.0,71.1653,71.1653,71.0086,71.1653,600.0
2016-06-29 10:40:00,90.72,90.92,90.72,90.92,400.0,71.087,71.2437,71.087,71.2437,400.0
2016-06-29 10:45:00,90.89,91.04,90.89,91.04,1100.0,71.2202,71.3377,71.2202,71.3377,1100.0
2016-06-29 10:50:00,91.08,91.2,91.03,91.15,2100.0,71.369,71.4631,71.3299,71.4239,2100.0
2016-06-29 10:55:00,91.09,91.24,91.01,91.24,600.0,71.3769,71.4944,71.3142,71.4944,600.0
2016-06-29 11:00:00,91.14,91.14,91.04,91.13,900.0,71.4161,71.4161,71.3377,71.4082,900.0
2016-06-29 11:05:00,91.11,91.19,91.0,91.1,700.0,71.3926,71.4552,71.3064,71.3847,700.0
2016-06-29 11:10:00,91.16,91.21,91.16,91.16,400.0,71.4317,71.4709,71.4317,71.4317,400.0
2016-06-29 11:15:00,91.18,91.35,91.18,91.35,1000.0,71.4474,71.5806,71.4474,71.5806,1000.0
2016-06-29 11:20:00,91.2,91.2,91.0,91.11,400.0,71.4631,71.4631,71.3064,71.3926,400.0
2016-06-29 11:25:00,91.13,91.13,91.13,91.13,200.0,71.4082,71.4082,71.4082,71.4082,200.0
2016-06-29 11:30:00,91.23,91.5,91.23,91.41,3260.0,71.4866,71.6981,71.4866,71.6276,3260.0
2016-06-29 11:35:00,91.43,91.49,91.31,91.31,1300.0,71.6433,71.6903,71.5493,71.5493,1300.0
2016-06-29 11:40:00,91.36,91.46,91.36,91.46,300.0,71.5884,71.6668,71.5884,71.6668,300.0
2016-06-29 11:45:00,91.58,91.7,91.55,91.65,900.0,71.7608,71.8549,71.7373,71.8157,900.0
2016-06-29 11:50:00,91.75,91.75,91.75,91.75,100.0,71.894,71.894,71.894,71.894,100.0
2016-06-29 11:55:00,91.78,91.8,91.58,91.59,700.0,71.9176,71.9332,71.7608,71.7687,700.0
2016-06-29 12:00:00,91.57,91.57,91.33,91.33,300.0,71.753,71.753,71.5649,71.5649,300.0
2016-06-29 12:05:00,91.35,91.35,91.32,91.32,400.0,71.5806,71.5806,71.5571,71.5571,400.0
2016-06-29 12:10:00,91.12,91.12,91.01,91.02,600.0,71.4004,71.4004,71.3142,71.322,600.0
2016-06-29 12:15:00,91.02,91.02,91.02,91.02,0.0,71.322,71.322,71.322,71.322,0.0
2016-06-29 12:20:00,90.95,91.01,90.95,91.01,300.0,71.2672,71.3142,71.2672,71.3142,300.0
2016-06-29 12:25:00,91.03,91.03,90.95,90.95,400.0,71.3299,71.3299,71.2672,71.2672,400.0
2016-06-29 12:30:00,90.88,90.88,90.88,90.88,100.0,71.2123,71.2123,71.2123,71.2123,100.0
2016-06-29 12:35:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-29 12:40:00,90.83,90.83,90.73,90.73,1000.0,71.1731,71.1731,71.0948,71.0948,1000.0
2016-06-29 12:45:00,90.74,90.79,90.64,90.66,3000.0,71.1026,71.1418,71.0243,71.0399,3000.0
2016-06-29 12:50:00,90.69,90.74,90.6,90.67,3800.0,71.0634,71.1026,70.9929,71.0478,3800.0
2016-06-29 12:55:00,90.6,90.6,90.6,90.6,100.0,70.9929,70.9929,70.9929,70.9929,100.0
2016-06-29 13:00:00,90.69,90.7,90.64,90.67,1700.0,71.0634,71.0713,71.0243,71.0478,1700.0
2016-06-29 13:05:00,90.65,90.65,90.59,90.59,2400.0,71.0321,71.0321,70.9851,70.9851,2400.0
2016-06-29 13:10:00,90.54,90.54,90.41,90.41,1600.0,70.9459,70.9459,70.844,70.844,1600.0
2016-06-29 13:15:00,90.44,90.52,90.44,90.44,1700.0,70.8675,70.9302,70.8675,70.8675,1700.0
2016-06-29 13:20:00,90.52,90.52,90.47,90.47,1100.0,70.9302,70.9302,70.8911,70.8911,1100.0
2016-06-29 13:25:00,90.49,90.59,90.49,90.54,2600.0,70.9067,70.9851,70.9067,70.9459,2600.0
2016-06-29 13:30:00,90.61,90.7,90.59,90.7,4650.0,71.0008,71.0713,70.9851,71.0713,4650.0
2016-06-29 13:35:00,90.7,90.7,90.7,90.7,1200.0,71.0713,71.0713,71.0713,71.0713,1200.0
2016-06-29 13:40:00,90.91,91.03,90.91,91.03,700.0,71.2358,71.3299,71.2358,71.3299,700.0
2016-06-29 13:45:00,91.06,91.21,91.06,91.15,600.0,71.3534,71.4709,71.3534,71.4239,600.0
2016-06-29 13:50:00,91.15,91.15,91.13,91.13,400.0,71.4239,71.4239,71.4082,71.4082,400.0
2016-06-29 13:55:00,91.25,91.32,91.25,91.32,200.0,71.5023,71.5571,71.5023,71.5571,200.0
2016-06-29 14:00:00,91.28,91.28,91.06,91.15,700.0,71.5258,71.5258,71.3534,71.4239,700.0
2016-06-29 14:05:00,91.14,91.16,91.08,91.13,700.0,71.4161,71.4317,71.369,71.4082,700.0
2016-06-29 14:10:00,91.08,91.14,91.08,91.09,456.0,71.369,71.4161,71.369,71.3769,456.0
2016-06-29 14:15:00,90.98,90.98,90.93,90.93,300.0,71.2907,71.2907,71.2515,71.2515,300.0
2016-06-29 14:20:00,90.97,91.07,90.97,91.05,700.0,71.2828,71.3612,71.2828,71.3455,700.0
2016-06-29 14:25:00,91.06,91.06,90.91,90.91,300.0,71.3534,71.3534,71.2358,71.2358,300.0
2016-06-29 14:30:00,90.98,90.98,90.93,90.93,300.0,71.2907,71.2907,71.2515,71.2515,300.0
2016-06-29 14:35:00,91.02,91.06,90.99,90.99,800.0,71.322,71.3534,71.2985,71.2985,800.0
2016-06-29 14:40:00,90.95,90.97,90.95,90.97,200.0,71.2672,71.2828,71.2672,71.2828,200.0
2016-06-29 14:45:00,90.84,91.07,90.84,91.02,600.0,71.181,71.3612,71.181,71.322,600.0
2016-06-29 14:50:00,90.75,90.81,90.75,90.81,400.0,71.1105,71.1575,71.1105,71.1575,400.0
2016-06-29 14:55:00,90.8,90.91,90.78,90.87,800.0,71.1496,71.2358,71.134,71.2045,800.0
2016-06-29 15:00:00,90.88,90.93,90.84,90.87,800.0,71.2123,71.2515,71.181,71.2045,800.0
2016-06-29 15:05:00,91.0,91.05,90.97,90.97,900.0,71.3064,71.3455,71.2828,71.2828,900.0
2016-06-29 15:10:00,90.96,91.01,90.93,91.01,2100.0,71.275,71.3142,71.2515,71.3142,2100.0
2016-06-29 15:15:00,90.96,91.26,90.96,91.12,2000.0,71.275,71.5101,71.275,71.4004,2000.0
2016-06-29 15:20:00,91.11,91.23,91.07,91.23,2100.0,71.3926,71.4866,71.3612,71.4866,2100.0
2016-06-29 15:25:00,91.21,91.36,91.21,91.36,3700.0,71.4709,71.5884,71.4709,71.5884,3700.0
2016-06-29 15:30:00,91.21,91.21,91.14,91.16,800.0,71.4709,71.4709,71.4161,71.4317,800.0
2016-06-29 15:35:00,91.23,91.25,91.16,91.24,1700.0,71.4866,71.5023,71.4317,71.4944,1700.0
2016-06-29 15:40:00,91.21,91.33,91.21,91.33,1600.0,71.4709,71.5649,71.4709,71.5649,1600.0
2016-06-29 15:45:00,91.3,91.35,91.28,91.35,3721.0,71.5414,71.5806,71.5258,71.5806,3721.0
2016-06-29 15:50:00,91.34,91.34,90.94,91.04,10313.0,71.5728,71.5728,71.2593,71.3377,10313.0
2016-06-29 15:55:00,91.05,91.05,90.79,90.81,8881.0,71.3455,71.3455,71.1418,71.1575,8881.0
2016-06-30 09:30:00,91.9,91.99,90.2,90.2,800.0,72.0116,72.0821,70.6795,70.6795,800.0
2016-06-30 09:35:00,90.2,90.2,90.2,90.2,0.0,70.6795,70.6795,70.6795,70.6795,0.0
2016-06-30 09:40:00,90.19,90.62,90.19,90.6,2400.0,70.6717,71.0086,70.6717,70.9929,2400.0
2016-06-30 09:45:00,90.38,90.48,90.29,90.38,2500.0,70.8205,70.8989,70.75,70.8205,2500.0
2016-06-30 09:50:00,90.49,90.49,90.14,90.14,1500.0,70.9067,70.9067,70.6325,70.6325,1500.0
2016-06-30 09:55:00,90.04,90.3,90.04,90.06,600.0,70.5541,70.7578,70.5541,70.5698,600.0
2016-06-30 10:00:00,90.13,90.21,89.9,90.06,2200.0,70.6246,70.6873,70.4444,70.5698,2200.0
2016-06-30 10:05:00,90.01,90.01,89.7,89.78,2900.0,70.5306,70.5306,70.2877,70.3504,2900.0
2016-06-30 10:10:00,89.74,90.22,89.71,90.22,3000.0,70.319,70.6952,70.2955,70.6952,3000.0
2016-06-30 10:15:00,90.29,90.37,90.18,90.19,900.0,70.75,70.8127,70.6638,70.6717,900.0
2016-06-30 10:20:00,90.06,90.18,89.83,89.91,1900.0,70.5698,70.6638,70.3896,70.4522,1900.0
2016-06-30 10:25:00,89.88,90.01,89.7,90.01,3150.0,70.4287,70.5306,70.2877,70.5306,3150.0
2016-06-30 10:30:00,90.01,90.29,90.01,90.15,2500.0,70.5306,70.75,70.5306,70.6403,2500.0
2016-06-30 10:35:00,90.11,90.32,90.11,90.27,1900.0,70.609,70.7735,70.609,70.7343,1900.0
2016-06-30 10:40:00,90.2,90.6,90.2,90.46,1480.0,70.6795,70.9929,70.6795,70.8832,1480.0
2016-06-30 10:45:00,90.44,90.6,90.27,90.6,1800.0,70.8675,70.9929,70.7343,70.9929,1800.0
2016-06-30 10:50:00,90.41,90.59,90.41,90.44,1800.0,70.844,70.9851,70.844,70.8675,1800.0
2016-06-30 10:55:00,90.49,90.83,90.49,90.73,1800.0,70.9067,71.1731,70.9067,71.0948,1800.0
2016-06-30 11:00:00,90.66,90.66,90.44,90.65,1500.0,71.0399,71.0399,70.8675,71.0321,1500.0
2016-06-30 11:05:00,90.6,90.73,90.57,90.66,2000.0,70.9929,71.0948,70.9694,71.0399,2000.0
2016-06-30 11:10:00,90.62,90.76,90.54,90.76,1100.0,71.0086,71.1183,70.9459,71.1183,1100.0
2016-06-30 11:15:00,90.78,90.78,90.59,90.61,1800.0,71.134,71.134,70.9851,71.0008,1800.0
2016-06-30 11:20:00,90.64,90.71,90.38,90.38,2600.0,71.0243,71.0791,70.8205,70.8205,2600.0
2016-06-30 11:25:00,90.32,90.62,90.24,90.62,1802.0,70.7735,71.0086,70.7108,71.0086,1802.0
2016-06-30 11:30:00,90.59,90.72,90.42,90.48,1895.0,70.9851,71.087,70.8519,70.8989,1895.0
2016-06-30 11:35:00,90.42,90.51,90.34,90.34,1000.0,70.8519,70.9224,70.7892,70.7892,1000.0
2016-06-30 11:40:00,90.19,90.19,90.02,90.08,2250.0,70.6717,70.6717,70.5384,70.5855,2250.0
2016-06-30 11:45:00,89.94,90.22,89.94,90.22,1200.0,70.4758,70.6952,70.4758,70.6952,1200.0
2016-06-30 11:50:00,90.16,90.27,90.14,90.25,1300.0,70.6481,70.7343,70.6325,70.7187,1300.0
2016-06-30 11:55:00,90.24,90.29,89.97,90.11,1300.0,70.7108,70.75,70.4993,70.609,1300.0
2016-06-30 12:00:00,90.12,90.17,90.01,90.11,4900.0,70.6168,70.656,70.5306,70.609,4900.0
2016-06-30 12:05:00,90.09,90.32,90.08,90.27,1400.0,70.5933,70.7735,70.5855,70.7343,1400.0
2016-06-30 12:10:00,90.25,90.32,90.21,90.29,1600.0,70.7187,70.7735,70.6873,70.75,1600.0
2016-06-30 12:15:00,90.31,90.41,90.27,90.41,1644.0,70.7657,70.844,70.7343,70.844,1644.0
2016-06-30 12:20:00,90.34,90.38,90.33,90.38,800.0,70.7892,70.8205,70.7814,70.8205,800.0
2016-06-30 12:25:00,90.6,90.67,90.54,90.64,1600.0,70.9929,71.0478,70.9459,71.0243,1600.0
2016-06-30 12:30:00,90.59,90.7,90.58,90.7,1000.0,70.9851,71.0713,70.9772,71.0713,1000.0
2016-06-30 12:35:00,90.74,90.82,90.74,90.82,900.0,71.1026,71.1653,71.1026,71.1653,900.0
2016-06-30 12:40:00,90.74,90.74,90.57,90.62,700.0,71.1026,71.1026,70.9694,71.0086,700.0
2016-06-30 12:45:00,90.61,90.69,90.61,90.64,1300.0,71.0008,71.0634,71.0008,71.0243,1300.0
2016-06-30 12:50:00,90.71,90.8,90.67,90.79,1300.0,71.0791,71.1496,71.0478,71.1418,1300.0
2016-06-30 12:55:00,90.82,90.82,90.73,90.75,2300.0,71.1653,71.1653,71.0948,71.1105,2300.0
2016-06-30 13:00:00,90.72,90.72,90.56,90.56,2100.0,71.087,71.087,70.9616,70.9616,2100.0
2016-06-30 13:05:00,90.6,90.69,90.6,90.65,600.0,70.9929,71.0634,70.9929,71.0321,600.0
2016-06-30 13:10:00,90.53,90.6,90.49,90.49,1700.0,70.9381,70.9929,70.9067,70.9067,1700.0
2016-06-30 13:15:00,90.57,90.79,90.57,90.79,1200.0,70.9694,71.1418,70.9694,71.1418,1200.0
2016-06-30 13:20:00,90.73,90.77,90.71,90.76,1000.0,71.0948,71.1261,71.0791,71.1183,1000.0
2016-06-30 13:25:00,90.79,90.9,90.72,90.89,1400.0,71.1418,71.228,71.087,71.2202,1400.0
2016-06-30 13:30:00,90.89,91.0,90.86,90.89,3800.0,71.2202,71.3064,71.1967,71.2202,3800.0
2016-06-30 13:35:00,90.91,90.96,90.87,90.87,1800.0,71.2358,71.275,71.2045,71.2045,1800.0
2016-06-30 13:40:00,90.89,90.93,90.84,90.86,1400.0,71.2202,71.2515,71.181,71.1967,1400.0
2016-06-30 13:45:00,90.9,90.95,90.86,90.86,600.0,71.228,71.2672,71.1967,71.1967,600.0
2016-06-30 13:50:00,90.91,90.96,90.88,90.89,1700.0,71.2358,71.275,71.2123,71.2202,1700.0
2016-06-30 13:55:00,90.86,91.03,90.86,91.03,2490.0,71.1967,71.3299,71.1967,71.3299,2490.0
2016-06-30 14:00:00,91.09,91.12,91.02,91.08,1700.0,71.3769,71.4004,71.322,71.369,1700.0
2016-06-30 14:05:00,91.04,91.1,91.04,91.04,600.0,71.3377,71.3847,71.3377,71.3377,600.0
2016-06-30 14:10:00,91.1,91.19,91.1,91.17,1900.0,71.3847,71.4552,71.3847,71.4396,1900.0
2016-06-30 14:15:00,91.26,91.32,91.2,91.32,2700.0,71.5101,71.5571,71.4631,71.5571,2700.0
2016-06-30 14:20:00,91.38,91.39,91.32,91.32,900.0,71.6041,71.612,71.5571,71.5571,900.0
2016-06-30 14:25:00,91.28,91.28,90.97,91.02,1500.0,71.5258,71.5258,71.2828,71.322,1500.0
2016-06-30 14:30:00,91.12,91.12,90.95,90.95,1600.0,71.4004,71.4004,71.2672,71.2672,1600.0
2016-06-30 14:35:00,91.0,91.13,91.0,91.1,2100.0,71.3064,71.4082,71.3064,71.3847,2100.0
2016-06-30 14:40:00,91.17,91.22,91.09,91.22,2000.0,71.4396,71.4787,71.3769,71.4787,2000.0
2016-06-30 14:45:00,91.22,91.27,91.22,91.26,1400.0,71.4787,71.5179,71.4787,71.5101,1400.0
2016-06-30 14:50:00,91.23,91.33,91.19,91.33,1600.0,71.4866,71.5649,71.4552,71.5649,1600.0
2016-06-30 14:55:00,91.35,91.35,91.14,91.14,2600.0,71.5806,71.5806,71.4161,71.4161,2600.0
2016-06-30 15:00:00,91.19,91.22,91.04,91.14,2600.0,71.4552,71.4787,71.3377,71.4161,2600.0
2016-06-30 15:05:00,91.13,91.33,91.13,91.29,1500.0,71.4082,71.5649,71.4082,71.5336,1500.0
2016-06-30 15:10:00,91.25,91.26,91.2,91.24,1000.0,71.5023,71.5101,71.4631,71.4944,1000.0
2016-06-30 15:15:00,91.25,91.25,91.07,91.17,3096.0,71.5023,71.5023,71.3612,71.4396,3096.0
2016-06-30 15:20:00,91.17,91.3,91.17,91.23,2000.0,71.4396,71.5414,71.4396,71.4866,2000.0
2016-06-30 15:25:00,91.3,91.33,91.23,91.26,1900.0,71.5414,71.5649,71.4866,71.5101,1900.0
2016-06-30 15:30:00,91.22,91.28,91.18,91.26,2520.0,71.4787,71.5258,71.4474,71.5101,2520.0
2016-06-30 15:35:00,91.29,91.33,91.15,91.33,3300.0,71.5336,71.5649,71.4239,71.5649,3300.0
2016-06-30 15:40:00,91.33,91.33,91.13,91.13,1400.0,71.5649,71.5649,71.4082,71.4082,1400.0
2016-06-30 15:45:00,91.12,91.18,91.04,91.07,2446.0,71.4004,71.4474,71.3377,71.3612,2446.0
2016-06-30 15:50:00,91.07,91.22,91.06,91.22,4500.0,71.3612,71.4787,71.3534,71.4787,4500.0
2016-06-30 15:55:00,91.21,91.22,90.99,91.19,4800.0,71.4709,71.4787,71.2985,71.4552,4800.0
2016-07-01 09:30:00,91.31,91.35,91.16,91.34,600.0,71.5493,71.5806,71.4317,71.5728,600.0
2016-07-01 09:35:00,91.74,91.87,91.62,91.76,700.0,71.8862,71.9881,71.7922,71.9019,700.0
2016-07-01 09:40:00,91.84,91.84,91.84,91.84,100.0,71.9646,71.9646,71.9646,71.9646,100.0
2016-07-01 09:45:00,92.12,92.12,92.12,92.12,200.0,72.184,72.184,72.184,72.184,200.0
2016-07-01 09:50:00,92.35,92.5,92.35,92.46,300.0,72.3642,72.4817,72.3642,72.4504,300.0
2016-07-01 09:55:00,92.5,92.78,92.5,92.67,795.0,72.4817,72.7011,72.4817,72.6149,795.0
2016-07-01 10:00:00,92.49,92.49,92.29,92.29,1130.0,72.4739,72.4739,72.3172,72.3172,1130.0
2016-07-01 10:05:00,92.4,92.41,92.26,92.35,5100.0,72.4034,72.4112,72.2937,72.3642,5100.0
2016-07-01 10:10:00,92.24,92.5,92.24,92.26,1595.0,72.278,72.4817,72.278,72.2937,1595.0
2016-07-01 10:15:00,92.64,92.64,92.52,92.52,200.0,72.5914,72.5914,72.4974,72.4974,200.0
2016-07-01 10:20:00,92.37,92.37,92.26,92.26,1800.0,72.3799,72.3799,72.2937,72.2937,1800.0
2016-07-01 10:25:00,92.18,92.18,92.12,92.12,500.0,72.231,72.231,72.184,72.184,500.0
2016-07-01 10:30:00,91.95,91.95,91.72,91.76,500.0,72.0508,72.0508,71.8705,71.9019,500.0
2016-07-01 10:35:00,91.81,91.94,91.81,91.94,600.0,71.9411,72.0429,71.9411,72.0429,600.0
2016-07-01 10:40:00,92.01,92.01,91.89,92.01,500.0,72.0978,72.0978,72.0037,72.0978,500.0
2016-07-01 10:45:00,91.95,92.0,91.93,92.0,700.0,72.0508,72.0899,72.0351,72.0899,700.0
2016-07-01 10:50:00,92.27,92.27,92.24,92.24,200.0,72.3015,72.3015,72.278,72.278,200.0
2016-07-01 10:55:00,92.25,92.25,92.09,92.1,600.0,72.2858,72.2858,72.1605,72.1683,600.0
2016-07-01 11:00:00,91.94,91.94,91.93,91.93,400.0,72.0429,72.0429,72.0351,72.0351,400.0
2016-07-01 11:05:00,91.92,91.92,91.78,91.89,900.0,72.0273,72.0273,71.9176,72.0037,900.0
2016-07-01 11:10:00,91.61,91.61,91.42,91.43,1200.0,71.7843,71.7843,71.6355,71.6433,1200.0
2016-07-01 11:15:00,91.44,91.44,91.43,91.43,700.0,71.6511,71.6511,71.6433,71.6433,700.0
2016-07-01 11:20:00,91.5,91.5,91.48,91.48,300.0,71.6981,71.6981,71.6825,71.6825,300.0
2016-07-01 11:25:00,91.17,91.23,91.17,91.23,600.0,71.4396,71.4866,71.4396,71.4866,600.0
2016-07-01 11:30:00,91.2,91.3,91.19,91.26,1900.0,71.4631,71.5414,71.4552,71.5101,1900.0
2016-07-01 11:35:00,91.2,91.2,91.11,91.11,200.0,71.4631,71.4631,71.3926,71.3926,200.0
2016-07-01 11:40:00,91.01,91.01,90.92,90.97,700.0,71.3142,71.3142,71.2437,71.2828,700.0
2016-07-01 11:45:00,90.91,90.91,90.91,90.91,300.0,71.2358,71.2358,71.2358,71.2358,300.0
2016-07-01 11:50:00,90.94,90.94,90.94,90.94,100.0,71.2593,71.2593,71.2593,71.2593,100.0
2016-07-01 11:55:00,91.1,91.1,91.08,91.08,200.0,71.3847,71.3847,71.369,71.369,200.0
2016-07-01 12:00:00,91.01,91.01,91.0,91.0,1100.0,71.3142,71.3142,71.3064,71.3064,1100.0
2016-07-01 12:05:00,91.07,91.12,91.0,91.08,500.0,71.3612,71.4004,71.3064,71.369,500.0
2016-07-01 12:10:00,91.15,91.15,91.15,91.15,100.0,71.4239,71.4239,71.4239,71.4239,100.0
2016-07-01 12:15:00,91.07,91.09,91.07,91.09,200.0,71.3612,71.3769,71.3612,71.3769,200.0
2016-07-01 12:20:00,91.04,91.04,91.0,91.0,303.0,71.3377,71.3377,71.3064,71.3064,303.0
2016-07-01 12:25:00,91.0,91.06,91.0,91.04,999.0,71.3064,71.3534,71.3064,71.3377,999.0
2016-07-01 12:30:00,90.97,91.02,90.97,91.0,900.0,71.2828,71.322,71.2828,71.3064,900.0
2016-07-01 12:35:00,91.07,91.07,90.96,90.99,300.0,71.3612,71.3612,71.275,71.2985,300.0
2016-07-01 12:40:00,90.91,90.93,90.91,90.93,200.0,71.2358,71.2515,71.2358,71.2515,200.0
2016-07-01 12:45:00,90.84,90.84,90.54,90.57,2200.0,71.181,71.181,70.9459,70.9694,2200.0
2016-07-01 12:50:00,90.57,90.73,90.57,90.7,900.0,70.9694,71.0948,70.9694,71.0713,900.0
2016-07-01 12:55:00,90.65,90.72,90.65,90.71,400.0,71.0321,71.087,71.0321,71.0791,400.0
2016-07-01 13:00:00,90.61,90.62,90.52,90.53,700.0,71.0008,71.0086,70.9302,70.9381,700.0
2016-07-01 13:05:00,90.49,90.49,90.49,90.49,100.0,70.9067,70.9067,70.9067,70.9067,100.0
2016-07-01 13:10:00,90.37,90.37,90.3,90.3,300.0,70.8127,70.8127,70.7578,70.7578,300.0
2016-07-01 13:15:00,90.25,90.25,90.15,90.15,300.0,70.7187,70.7187,70.6403,70.6403,300.0
2016-07-01 13:20:00,90.19,90.19,90.19,90.19,100.0,70.6717,70.6717,70.6717,70.6717,100.0
2016-07-01 13:25:00,90.23,90.23,90.21,90.21,200.0,70.703,70.703,70.6873,70.6873,200.0
2016-07-01 13:30:00,90.06,90.07,89.99,90.07,1392.0,70.5698,70.5776,70.5149,70.5776,1392.0
2016-07-01 13:35:00,90.06,90.06,90.02,90.03,400.0,70.5698,70.5698,70.5384,70.5463,400.0
2016-07-01 13:40:00,90.0,90.03,89.95,89.95,1400.0,70.5228,70.5463,70.4836,70.4836,1400.0
2016-07-01 13:45:00,89.95,89.95,89.95,89.95,100.0,70.4836,70.4836,70.4836,70.4836,100.0
2016-07-01 13:50:00,89.9,89.9,89.9,89.9,300.0,70.4444,70.4444,70.4444,70.4444,300.0
2016-07-01 13:55:00,89.79,89.79,89.74,89.74,1000.0,70.3582,70.3582,70.319,70.319,1000.0
2016-07-01 14:00:00,89.74,89.75,89.71,89.74,500.0,70.319,70.3269,70.2955,70.319,500.0
2016-07-01 14:05:00,89.75,89.75,89.75,89.75,300.0,70.3269,70.3269,70.3269,70.3269,300.0
2016-07-01 14:10:00,89.71,89.71,89.71,89.71,100.0,70.2955,70.2955,70.2955,70.2955,100.0
2016-07-01 14:15:00,89.62,89.62,89.5,89.5,600.0,70.225,70.225,70.131,70.131,600.0
2016-07-01 14:20:00,89.51,89.52,89.45,89.45,1000.0,70.1388,70.1466,70.0918,70.0918,1000.0
2016-07-01 14:25:00,89.39,89.48,89.39,89.48,300.0,70.0448,70.1153,70.0448,70.1153,300.0
2016-07-01 14:30:00,89.5,89.72,89.49,89.72,300.0,70.131,70.3034,70.1231,70.3034,300.0
2016-07-01 14:35:00,89.87,89.92,89.87,89.92,300.0,70.4209,70.4601,70.4209,70.4601,300.0
2016-07-01 14:40:00,89.93,89.94,89.82,89.82,500.0,70.4679,70.4758,70.3817,70.3817,500.0
2016-07-01 14:45:00,89.79,89.86,89.79,89.85,400.0,70.3582,70.4131,70.3582,70.4052,400.0
2016-07-01 14:50:00,89.91,90.11,89.91,90.11,700.0,70.4522,70.609,70.4522,70.609,700.0
2016-07-01 14:55:00,90.11,90.19,90.11,90.18,500.0,70.609,70.6717,70.609,70.6638,500.0
2016-07-01 15:00:00,90.19,90.22,90.05,90.05,400.0,70.6717,70.6952,70.5619,70.5619,400.0
2016-07-01 15:05:00,90.08,90.12,89.98,90.06,1600.0,70.5855,70.6168,70.5071,70.5698,1600.0
2016-07-01 15:10:00,90.09,90.26,90.0,90.19,2300.0,70.5933,70.7265,70.5228,70.6717,2300.0
2016-07-01 15:15:00,90.24,90.56,90.24,90.56,1600.0,70.7108,70.9616,70.7108,70.9616,1600.0
2016-07-01 15:20:00,90.73,90.76,90.69,90.71,1000.0,71.0948,71.1183,71.0634,71.0791,1000.0
2016-07-01 15:25:00,90.6,90.61,90.55,90.58,1450.0,70.9929,71.0008,70.9537,70.9772,1450.0
2016-07-01 15:30:00,90.63,90.65,90.6,90.64,900.0,71.0164,71.0321,70.9929,71.0243,900.0
2016-07-01 15:35:00,90.65,90.65,90.46,90.46,700.0,71.0321,71.0321,70.8832,70.8832,700.0
2016-07-01 15:40:00,90.44,90.54,90.39,90.51,1400.0,70.8675,70.9459,70.8284,70.9224,1400.0
2016-07-01 15:45:00,90.51,90.57,90.48,90.54,2000.0,70.9224,70.9694,70.8989,70.9459,2000.0
2016-07-01 15:50:00,90.63,90.63,90.56,90.61,2000.0,71.0164,71.0164,70.9616,71.0008,2000.0
2016-07-01 15:55:00,90.6,90.74,90.51,90.52,3200.0,70.9929,71.1026,70.9224,70.9302,3200.0
2016-07-05 09:30:00,89.51,89.51,88.82,88.82,200.0,70.1388,70.1388,69.5981,69.5981,200.0
2016-07-05 09:35:00,89.04,89.04,89.04,89.04,100.0,69.7705,69.7705,69.7705,69.7705,100.0
2016-07-05 09:40:00,89.09,89.09,89.09,89.09,100.0,69.8097,69.8097,69.8097,69.8097,100.0
2016-07-05 09:45:00,88.8,89.26,88.8,88.82,300.0,69.5825,69.9429,69.5825,69.5981,300.0
2016-07-05 09:50:00,88.86,88.86,88.49,88.52,1000.0,69.6295,69.6295,69.3396,69.3631,1000.0
2016-07-05 09:55:00,88.8,88.8,88.68,88.77,600.0,69.5825,69.5825,69.4884,69.559,600.0
2016-07-05 10:00:00,88.86,88.91,88.67,88.76,2268.0,69.6295,69.6687,69.4806,69.5511,2268.0
2016-07-05 10:05:00,88.69,89.02,88.69,89.02,500.0,69.4963,69.7549,69.4963,69.7549,500.0
2016-07-05 10:10:00,89.01,89.01,88.66,88.8,1000.0,69.747,69.747,69.4728,69.5825,1000.0
2016-07-05 10:15:00,88.6,88.69,88.56,88.65,1100.0,69.4257,69.4963,69.3944,69.4649,1100.0
2016-07-05 10:20:00,88.5,88.5,88.22,88.34,2149.0,69.3474,69.3474,69.128,69.222,2149.0
2016-07-05 10:25:00,88.13,88.49,88.03,88.49,900.0,69.0575,69.3396,68.9791,69.3396,900.0
2016-07-05 10:30:00,88.6,88.71,88.57,88.69,1400.0,69.4257,69.5119,69.4022,69.4963,1400.0
2016-07-05 10:35:00,88.47,88.47,88.18,88.18,500.0,69.3239,69.3239,69.0966,69.0966,500.0
2016-07-05 10:40:00,88.32,88.37,88.08,88.21,1100.0,69.2063,69.2455,69.0183,69.1202,1100.0
2016-07-05 10:45:00,88.1,88.25,88.09,88.15,700.0,69.034,69.1515,69.0261,69.0731,700.0
2016-07-05 10:50:00,88.11,88.2,88.02,88.17,1500.0,69.0418,69.1123,68.9713,69.0888,1500.0
2016-07-05 10:55:00,88.23,88.33,88.23,88.33,900.0,69.1358,69.2142,69.1358,69.2142,900.0
2016-07-05 11:00:00,88.43,88.72,88.43,88.7,1000.0,69.2925,69.5198,69.2925,69.5041,1000.0
2016-07-05 11:05:00,88.68,88.74,88.61,88.73,1257.0,69.4884,69.5355,69.4336,69.5276,1257.0
2016-07-05 11:10:00,88.65,88.93,88.65,88.93,600.0,69.4649,69.6843,69.4649,69.6843,600.0
2016-07-05 11:15:00,88.95,89.19,88.95,89.18,2300.0,69.7,69.8881,69.7,69.8802,2300.0
2016-07-05 11:20:00,89.3,89.3,89.14,89.14,900.0,69.9743,69.9743,69.8489,69.8489,900.0
2016-07-05 11:25:00,88.91,89.0,88.86,89.0,1400.0,69.6687,69.7392,69.6295,69.7392,1400.0
2016-07-05 11:30:00,89.22,89.37,89.22,89.36,1100.0,69.9116,70.0291,69.9116,70.0213,1100.0
2016-07-05 11:35:00,89.41,89.41,89.23,89.23,800.0,70.0605,70.0605,69.9194,69.9194,800.0
2016-07-05 11:40:00,89.18,89.25,89.08,89.25,1000.0,69.8802,69.9351,69.8019,69.9351,1000.0
2016-07-05 11:45:00,89.25,89.3,89.17,89.17,1100.0,69.9351,69.9743,69.8724,69.8724,1100.0
2016-07-05 11:50:00,89.1,89.15,89.0,89.0,1000.0,69.8175,69.8567,69.7392,69.7392,1000.0
2016-07-05 11:55:00,89.0,89.07,88.96,89.06,1100.0,69.7392,69.794,69.7078,69.7862,1100.0
2016-07-05 12:00:00,89.01,89.14,88.95,89.14,900.0,69.747,69.8489,69.7,69.8489,900.0
2016-07-05 12:05:00,89.12,89.18,89.07,89.11,900.0,69.8332,69.8802,69.794,69.8254,900.0
2016-07-05 12:10:00,89.15,89.3,89.15,89.28,1000.0,69.8567,69.9743,69.8567,69.9586,1000.0
2016-07-05 12:15:00,89.31,89.37,89.28,89.28,800.0,69.9821,70.0291,69.9586,69.9586,800.0
2016-07-05 12:20:00,89.39,89.43,89.39,89.4,500.0,70.0448,70.0761,70.0448,70.0526,500.0
2016-07-05 12:25:00,89.41,89.53,89.38,89.53,700.0,70.0605,70.1545,70.0369,70.1545,700.0
2016-07-05 12:30:00,89.65,89.68,89.63,89.64,800.0,70.2485,70.272,70.2328,70.2407,800.0
2016-07-05 12:35:00,89.65,89.66,89.4,89.4,500.0,70.2485,70.2564,70.0526,70.0526,500.0
2016-07-05 12:40:00,89.42,89.45,89.23,89.23,1400.0,70.0683,70.0918,69.9194,69.9194,1400.0
2016-07-05 12:45:00,89.29,89.33,89.2,89.33,400.0,69.9664,69.9978,69.8959,69.9978,400.0
2016-07-05 12:50:00,89.31,89.35,89.18,89.3,700.0,69.9821,70.0134,69.8802,69.9743,700.0
2016-07-05 12:55:00,89.28,89.29,89.2,89.27,800.0,69.9586,69.9664,69.8959,69.9508,800.0
2016-07-05 13:00:00,89.33,89.33,89.24,89.24,700.0,69.9978,69.9978,69.9272,69.9272,700.0
2016-07-05 13:05:00,89.19,89.19,88.83,88.87,1111.0,69.8881,69.8881,69.606,69.6373,1111.0
2016-07-05 13:10:00,88.83,88.98,88.83,88.98,600.0,69.606,69.7235,69.606,69.7235,600.0
2016-07-05 13:15:00,89.07,89.08,88.98,89.08,1000.0,69.794,69.8019,69.7235,69.8019,1000.0
2016-07-05 13:20:00,89.2,89.22,89.2,89.22,500.0,69.8959,69.9116,69.8959,69.9116,500.0
2016-07-05 13:25:00,89.21,89.35,89.21,89.35,500.0,69.9037,70.0134,69.9037,70.0134,500.0
2016-07-05 13:30:00,89.34,89.39,89.33,89.33,800.0,70.0056,70.0448,69.9978,69.9978,800.0
2016-07-05 13:35:00,89.32,89.41,89.27,89.27,1300.0,69.9899,70.0605,69.9508,69.9508,1300.0
2016-07-05 13:40:00,89.27,89.33,89.14,89.14,700.0,69.9508,69.9978,69.8489,69.8489,700.0
2016-07-05 13:45:00,89.07,89.13,89.03,89.04,1000.0,69.794,69.841,69.7627,69.7705,1000.0
2016-07-05 13:50:00,88.93,88.93,88.63,88.63,300.0,69.6843,69.6843,69.4493,69.4493,300.0
2016-07-05 13:55:00,88.59,88.61,88.52,88.52,1372.0,69.4179,69.4336,69.3631,69.3631,1372.0
2016-07-05 14:00:00,88.57,88.75,88.56,88.75,1050.0,69.4022,69.5433,69.3944,69.5433,1050.0
2016-07-05 14:05:00,88.84,88.84,88.64,88.7,900.0,69.6138,69.6138,69.4571,69.5041,900.0
2016-07-05 14:10:00,88.71,88.91,88.71,88.91,600.0,69.5119,69.6687,69.5119,69.6687,600.0
2016-07-05 14:15:00,88.98,89.03,88.9,88.9,1000.0,69.7235,69.7627,69.6608,69.6608,1000.0
2016-07-05 14:20:00,88.85,88.85,88.71,88.71,500.0,69.6216,69.6216,69.5119,69.5119,500.0
2016-07-05 14:25:00,88.75,88.79,88.71,88.79,400.0,69.5433,69.5746,69.5119,69.5746,400.0
2016-07-05 14:30:00,88.87,88.92,88.85,88.92,1200.0,69.6373,69.6765,69.6216,69.6765,1200.0
2016-07-05 14:35:00,88.85,88.91,88.73,88.83,1449.0,69.6216,69.6687,69.5276,69.606,1449.0
2016-07-05 14:40:00,88.8,88.92,88.77,88.92,700.0,69.5825,69.6765,69.559,69.6765,700.0
2016-07-05 14:45:00,88.92,88.98,88.92,88.95,1100.0,69.6765,69.7235,69.6765,69.7,1100.0
2016-07-05 14:50:00,88.9,89.01,88.9,89.01,800.0,69.6608,69.747,69.6608,69.747,800.0
2016-07-05 14:55:00,88.9,89.0,88.79,89.0,1000.0,69.6608,69.7392,69.5746,69.7392,1000.0
2016-07-05 15:00:00,88.92,89.15,88.92,89.15,1300.0,69.6765,69.8567,69.6765,69.8567,1300.0
2016-07-05 15:05:00,89.17,89.19,89.06,89.19,1000.0,69.8724,69.8881,69.7862,69.8881,1000.0
2016-07-05 15:10:00,89.28,89.3,89.23,89.28,900.0,69.9586,69.9743,69.9194,69.9586,900.0
2016-07-05 15:15:00,89.25,89.38,89.25,89.38,1503.0,69.9351,70.0369,69.9351,70.0369,1503.0
2016-07-05 15:20:00,89.35,89.35,89.23,89.29,1300.0,70.0134,70.0134,69.9194,69.9664,1300.0
2016-07-05 15:25:00,89.33,89.54,89.31,89.48,1200.0,69.9978,70.1623,69.9821,70.1153,1200.0
2016-07-05 15:30:00,89.5,89.78,89.5,89.78,2100.0,70.131,70.3504,70.131,70.3504,2100.0
2016-07-05 15:35:00,89.74,89.79,89.73,89.73,2000.0,70.319,70.3582,70.3112,70.3112,2000.0
2016-07-05 15:40:00,89.69,89.81,89.69,89.81,2100.0,70.2799,70.3739,70.2799,70.3739,2100.0
2016-07-05 15:45:00,89.83,89.87,89.66,89.71,3700.0,70.3896,70.4209,70.2564,70.2955,3700.0
2016-07-05 15:50:00,89.69,89.7,89.56,89.56,3501.0,70.2799,70.2877,70.178,70.178,3501.0
2016-07-05 15:55:00,89.55,89.6,89.5,89.5,6600.0,70.1702,70.2093,70.131,70.131,6600.0
2016-07-06 09:30:00,89.33,89.34,89.11,89.11,700.0,69.9978,70.0056,69.8254,69.8254,700.0
2016-07-06 09:35:00,89.18,90.32,89.18,89.69,3906.0,69.8802,70.7735,69.8802,70.2799,3906.0
2016-07-06 09:40:00,89.72,89.85,89.66,89.66,1300.0,70.3034,70.4052,70.2564,70.2564,1300.0
2016-07-06 09:45:00,89.79,90.29,89.79,90.28,1300.0,70.3582,70.75,70.3582,70.7422,1300.0
2016-07-06 09:50:00,90.28,90.28,89.66,89.68,1600.0,70.7422,70.7422,70.2564,70.272,1600.0
2016-07-06 09:55:00,89.72,89.72,89.31,89.33,900.0,70.3034,70.3034,69.9821,69.9978,900.0
2016-07-06 10:00:00,89.45,90.0,89.45,89.85,1500.0,70.0918,70.5228,70.0918,70.4052,1500.0
2016-07-06 10:05:00,89.82,89.82,89.57,89.57,2800.0,70.3817,70.3817,70.1858,70.1858,2800.0
2016-07-06 10:10:00,89.38,89.38,89.13,89.31,1300.0,70.0369,70.0369,69.841,69.9821,1300.0
2016-07-06 10:15:00,89.51,89.51,89.13,89.16,1500.0,70.1388,70.1388,69.841,69.8646,1500.0
2016-07-06 10:20:00,89.21,89.33,89.1,89.1,1900.0,69.9037,69.9978,69.8175,69.8175,1900.0
2016-07-06 10:25:00,89.0,89.0,88.69,88.69,1100.0,69.7392,69.7392,69.4963,69.4963,1100.0
2016-07-06 10:30:00,88.58,88.85,88.53,88.85,1500.0,69.4101,69.6216,69.3709,69.6216,1500.0
2016-07-06 10:35:00,88.83,89.06,88.81,89.0,1000.0,69.606,69.7862,69.5903,69.7392,1000.0
2016-07-06 10:40:00,88.99,89.32,88.99,89.15,1600.0,69.7313,69.9899,69.7313,69.8567,1600.0
2016-07-06 10:45:00,89.06,89.15,88.88,89.02,1400.0,69.7862,69.8567,69.6452,69.7549,1400.0
2016-07-06 10:50:00,89.14,89.26,89.03,89.13,2000.0,69.8489,69.9429,69.7627,69.841,2000.0
2016-07-06 10:55:00,89.23,89.23,89.08,89.13,900.0,69.9194,69.9194,69.8019,69.841,900.0
2016-07-06 11:00:00,89.28,89.46,89.28,89.45,1308.0,69.9586,70.0996,69.9586,70.0918,1308.0
2016-07-06 11:05:00,89.42,89.42,89.09,89.11,1700.0,70.0683,70.0683,69.8097,69.8254,1700.0
2016-07-06 11:10:00,89.07,89.07,89.07,89.07,100.0,69.794,69.794,69.794,69.794,100.0
2016-07-06 11:15:00,88.93,89.24,88.93,89.16,2136.0,69.6843,69.9272,69.6843,69.8646,2136.0
2016-07-06 11:20:00,88.98,88.98,88.87,88.94,2400.0,69.7235,69.7235,69.6373,69.6922,2400.0
2016-07-06 11:25:00,89.03,89.13,89.01,89.01,1600.0,69.7627,69.841,69.747,69.747,1600.0
2016-07-06 11:30:00,89.05,89.36,89.05,89.28,2300.0,69.7784,70.0213,69.7784,69.9586,2300.0
2016-07-06 11:35:00,89.28,89.3,89.19,89.24,2200.0,69.9586,69.9743,69.8881,69.9272,2200.0
2016-07-06 11:40:00,89.25,89.25,89.18,89.18,1670.0,69.9351,69.9351,69.8802,69.8802,1670.0
2016-07-06 11:45:00,89.2,89.21,89.16,89.16,1000.0,69.8959,69.9037,69.8646,69.8646,1000.0
2016-07-06 11:50:00,89.21,89.41,89.09,89.32,2300.0,69.9037,70.0605,69.8097,69.9899,2300.0
2016-07-06 11:55:00,89.4,89.4,89.26,89.26,800.0,70.0526,70.0526,69.9429,69.9429,800.0
2016-07-06 12:00:00,89.3,89.87,89.3,89.87,2500.0,69.9743,70.4209,69.9743,70.4209,2500.0
2016-07-06 12:05:00,89.92,89.92,89.92,89.92,100.0,70.4601,70.4601,70.4601,70.4601,100.0
2016-07-06 12:10:00,89.97,89.97,89.69,89.69,500.0,70.4993,70.4993,70.2799,70.2799,500.0
2016-07-06 12:15:00,89.71,89.84,89.71,89.82,1261.0,70.2955,70.3974,70.2955,70.3817,1261.0
2016-07-06 12:20:00,89.93,89.93,89.93,89.93,300.0,70.4679,70.4679,70.4679,70.4679,300.0
2016-07-06 12:25:00,89.91,89.99,89.91,89.94,1500.0,70.4522,70.5149,70.4522,70.4758,1500.0
2016-07-06 12:30:00,89.98,90.13,89.98,90.13,1500.0,70.5071,70.6246,70.5071,70.6246,1500.0
2016-07-06 12:35:00,90.08,90.13,90.08,90.13,400.0,70.5855,70.6246,70.5855,70.6246,400.0
2016-07-06 12:40:00,89.98,90.09,89.97,90.09,1300.0,70.5071,70.5933,70.4993,70.5933,1300.0
2016-07-06 12:45:00,90.09,90.13,90.02,90.13,1900.0,70.5933,70.6246,70.5384,70.6246,1900.0
2016-07-06 12:50:00,90.13,90.34,90.13,90.34,1505.0,70.6246,70.7892,70.6246,70.7892,1505.0
2016-07-06 12:55:00,90.35,90.44,90.34,90.44,1600.0,70.797,70.8675,70.7892,70.8675,1600.0
2016-07-06 13:00:00,90.47,90.58,90.47,90.52,500.0,70.8911,70.9772,70.8911,70.9302,500.0
2016-07-06 13:05:00,90.54,90.63,90.53,90.63,1600.0,70.9459,71.0164,70.9381,71.0164,1600.0
2016-07-06 13:10:00,90.56,90.59,90.28,90.28,1200.0,70.9616,70.9851,70.7422,70.7422,1200.0
2016-07-06 13:15:00,90.34,90.44,90.34,90.43,1500.0,70.7892,70.8675,70.7892,70.8597,1500.0
2016-07-06 13:20:00,90.5,90.5,90.41,90.5,1800.0,70.9146,70.9146,70.844,70.9146,1800.0
2016-07-06 13:25:00,90.44,90.44,90.28,90.42,1300.0,70.8675,70.8675,70.7422,70.8519,1300.0
2016-07-06 13:30:00,90.46,90.47,90.41,90.42,900.0,70.8832,70.8911,70.844,70.8519,900.0
2016-07-06 13:35:00,90.39,90.54,90.39,90.54,1500.0,70.8284,70.9459,70.8284,70.9459,1500.0
2016-07-06 13:40:00,90.58,90.58,90.29,90.29,700.0,70.9772,70.9772,70.75,70.75,700.0
2016-07-06 13:45:00,90.29,90.44,90.14,90.36,2500.0,70.75,70.8675,70.6325,70.8049,2500.0
2016-07-06 13:50:00,90.34,90.6,90.34,90.6,1400.0,70.7892,70.9929,70.7892,70.9929,1400.0
2016-07-06 13:55:00,90.52,90.71,90.52,90.67,2700.0,70.9302,71.0791,70.9302,71.0478,2700.0
2016-07-06 14:00:00,90.53,90.59,90.43,90.59,1400.0,70.9381,70.9851,70.8597,70.9851,1400.0
2016-07-06 14:05:00,90.56,91.06,90.56,91.06,3779.0,70.9616,71.3534,70.9616,71.3534,3779.0
2016-07-06 14:10:00,91.08,91.12,90.89,90.89,1400.0,71.369,71.4004,71.2202,71.2202,1400.0
2016-07-06 14:15:00,90.94,90.98,90.84,90.91,1800.0,71.2593,71.2907,71.181,71.2358,1800.0
2016-07-06 14:20:00,90.88,90.92,90.81,90.92,1600.0,71.2123,71.2437,71.1575,71.2437,1600.0
2016-07-06 14:25:00,90.97,91.05,90.91,91.05,2440.0,71.2828,71.3455,71.2358,71.3455,2440.0
2016-07-06 14:30:00,91.03,91.2,91.02,91.2,1600.0,71.3299,71.4631,71.322,71.4631,1600.0
2016-07-06 14:35:00,91.14,91.14,90.79,90.94,1500.0,71.4161,71.4161,71.1418,71.2593,1500.0
2016-07-06 14:40:00,90.96,91.0,90.84,90.84,1400.0,71.275,71.3064,71.181,71.181,1400.0
2016-07-06 14:45:00,90.84,90.89,90.79,90.79,1700.0,71.181,71.2202,71.1418,71.1418,1700.0
2016-07-06 14:50:00,90.7,90.76,90.69,90.73,1400.0,71.0713,71.1183,71.0634,71.0948,1400.0
2016-07-06 14:55:00,90.74,90.77,90.66,90.72,1900.0,71.1026,71.1261,71.0399,71.087,1900.0
2016-07-06 15:00:00,90.76,90.77,90.64,90.7,2100.0,71.1183,71.1261,71.0243,71.0713,2100.0
2016-07-06 15:05:00,90.71,90.71,90.58,90.58,2304.0,71.0791,71.0791,70.9772,70.9772,2304.0
2016-07-06 15:10:00,90.55,90.64,90.47,90.56,1900.0,70.9537,71.0243,70.8911,70.9616,1900.0
2016-07-06 15:15:00,90.62,90.86,90.62,90.83,2600.0,71.0086,71.1967,71.0086,71.1731,2600.0
2016-07-06 15:20:00,90.79,90.79,90.65,90.65,990.0,71.1418,71.1418,71.0321,71.0321,990.0
2016-07-06 15:25:00,90.61,90.61,90.35,90.35,2100.0,71.0008,71.0008,70.797,70.797,2100.0
2016-07-06 15:30:00,90.31,90.39,90.31,90.31,4000.0,70.7657,70.8284,70.7657,70.7657,4000.0
2016-07-06 15:35:00,90.31,90.33,90.11,90.12,6352.0,70.7657,70.7814,70.609,70.6168,6352.0
2016-07-06 15:40:00,90.2,90.34,90.2,90.28,2300.0,70.6795,70.7892,70.6795,70.7422,2300.0
2016-07-06 15:45:00,90.28,90.31,90.06,90.07,3100.0,70.7422,70.7657,70.5698,70.5776,3100.0
2016-07-06 15:50:00,90.07,90.32,90.06,90.31,3700.0,70.5776,70.7735,70.5698,70.7657,3700.0
2016-07-06 15:55:00,90.32,90.63,90.32,90.62,6607.0,70.7735,71.0164,70.7735,71.0086,6607.0
2016-07-07 09:30:00,91.88,91.88,91.25,91.25,300.0,71.9959,71.9959,71.5023,71.5023,300.0
2016-07-07 09:35:00,91.3,91.38,91.16,91.3,1300.0,71.5414,71.6041,71.4317,71.5414,1300.0
2016-07-07 09:40:00,91.32,91.52,91.25,91.3,1200.0,71.5571,71.7138,71.5023,71.5414,1200.0
2016-07-07 09:45:00,91.38,91.85,91.38,91.7,1400.0,71.6041,71.9724,71.6041,71.8549,1400.0
2016-07-07 09:50:00,91.74,91.8,91.49,91.64,2700.0,71.8862,71.9332,71.6903,71.8079,2700.0
2016-07-07 09:55:00,91.6,91.75,91.55,91.69,2000.0,71.7765,71.894,71.7373,71.847,2000.0
2016-07-07 10:00:00,91.69,91.69,91.51,91.59,1300.0,71.847,71.847,71.706,71.7687,1300.0
2016-07-07 10:05:00,91.54,91.68,91.54,91.61,2800.0,71.7295,71.8392,71.7295,71.7843,2800.0
2016-07-07 10:10:00,91.58,91.58,91.4,91.5,2400.0,71.7608,71.7608,71.6198,71.6981,2400.0
2016-07-07 10:15:00,91.55,91.68,91.47,91.59,3600.0,71.7373,71.8392,71.6746,71.7687,3600.0
2016-07-07 10:20:00,91.63,91.7,91.63,91.68,1300.0,71.8,71.8549,71.8,71.8392,1300.0
2016-07-07 10:25:00,91.7,91.7,91.63,91.7,900.0,71.8549,71.8549,71.8,71.8549,900.0
2016-07-07 10:30:00,91.69,91.79,91.64,91.75,1298.0,71.847,71.9254,71.8079,71.894,1298.0
2016-07-07 10:35:00,91.77,91.96,91.7,91.96,2100.0,71.9097,72.0586,71.8549,72.0586,2100.0
2016-07-07 10:40:00,91.92,91.93,91.79,91.82,1200.0,72.0273,72.0351,71.9254,71.9489,1200.0
2016-07-07 10:45:00,91.79,91.79,91.65,91.74,2600.0,71.9254,71.9254,71.8157,71.8862,2600.0
2016-07-07 10:50:00,91.77,91.79,91.7,91.7,1600.0,71.9097,71.9254,71.8549,71.8549,1600.0
2016-07-07 10:55:00,91.68,91.68,91.44,91.46,2022.0,71.8392,71.8392,71.6511,71.6668,2022.0
2016-07-07 11:00:00,91.29,91.29,90.8,90.8,2900.0,71.5336,71.5336,71.1496,71.1496,2900.0
2016-07-07 11:05:00,90.88,90.94,90.7,90.92,1800.0,71.2123,71.2593,71.0713,71.2437,1800.0
2016-07-07 11:10:00,90.9,91.01,90.87,90.91,1746.0,71.228,71.3142,71.2045,71.2358,1746.0
2016-07-07 11:15:00,90.99,91.03,90.9,90.96,800.0,71.2985,71.3299,71.228,71.275,800.0
2016-07-07 11:20:00,90.7,90.7,90.31,90.31,1000.0,71.0713,71.0713,70.7657,70.7657,1000.0
2016-07-07 11:25:00,90.38,90.38,90.16,90.16,800.0,70.8205,70.8205,70.6481,70.6481,800.0
2016-07-07 11:30:00,90.19,90.26,90.03,90.03,900.0,70.6717,70.7265,70.5463,70.5463,900.0
2016-07-07 11:35:00,90.2,90.22,90.02,90.02,900.0,70.6795,70.6952,70.5384,70.5384,900.0
2016-07-07 11:40:00,90.0,90.14,89.96,90.13,1700.0,70.5228,70.6325,70.4914,70.6246,1700.0
2016-07-07 11:45:00,90.03,90.03,89.81,89.81,400.0,70.5463,70.5463,70.3739,70.3739,400.0
2016-07-07 11:50:00,89.65,89.67,89.45,89.49,1300.0,70.2485,70.2642,70.0918,70.1231,1300.0
2016-07-07 11:55:00,89.54,89.57,89.51,89.57,400.0,70.1623,70.1858,70.1388,70.1858,400.0
2016-07-07 12:00:00,89.88,89.88,89.64,89.73,500.0,70.4287,70.4287,70.2407,70.3112,500.0
2016-07-07 12:05:00,89.28,89.33,89.28,89.33,200.0,69.9586,69.9978,69.9586,69.9978,200.0
2016-07-07 12:10:00,89.42,89.48,89.35,89.48,1100.0,70.0683,70.1153,70.0134,70.1153,1100.0
2016-07-07 12:15:00,89.38,89.38,89.28,89.31,600.0,70.0369,70.0369,69.9586,69.9821,600.0
2016-07-07 12:20:00,89.27,89.27,89.03,89.04,600.0,69.9508,69.9508,69.7627,69.7705,600.0
2016-07-07 12:25:00,89.08,89.08,89.08,89.08,100.0,69.8019,69.8019,69.8019,69.8019,100.0
2016-07-07 12:30:00,89.29,89.42,89.29,89.42,300.0,69.9664,70.0683,69.9664,70.0683,300.0
2016-07-07 12:35:00,89.4,89.41,89.38,89.4,500.0,70.0526,70.0605,70.0369,70.0526,500.0
2016-07-07 12:40:00,89.34,89.34,89.29,89.32,400.0,70.0056,70.0056,69.9664,69.9899,400.0
2016-07-07 12:45:00,89.31,89.41,89.31,89.41,500.0,69.9821,70.0605,69.9821,70.0605,500.0
2016-07-07 12:50:00,89.38,89.42,89.3,89.42,1000.0,70.0369,70.0683,69.9743,70.0683,1000.0
2016-07-07 12:55:00,89.39,89.42,89.35,89.35,800.0,70.0448,70.0683,70.0134,70.0134,800.0
2016-07-07 13:00:00,89.35,89.43,89.29,89.29,600.0,70.0134,70.0761,69.9664,69.9664,600.0
2016-07-07 13:05:00,89.2,89.2,89.13,89.13,300.0,69.8959,69.8959,69.841,69.841,300.0
2016-07-07 13:10:00,89.13,89.13,89.03,89.04,400.0,69.841,69.841,69.7627,69.7705,400.0
2016-07-07 13:15:00,88.85,88.85,88.84,88.85,300.0,69.6216,69.6216,69.6138,69.6216,300.0
2016-07-07 13:20:00,88.88,88.93,88.88,88.93,400.0,69.6452,69.6843,69.6452,69.6843,400.0
2016-07-07 13:25:00,88.94,89.18,88.94,89.18,1000.0,69.6922,69.8802,69.6922,69.8802,1000.0
2016-07-07 13:30:00,89.19,89.39,89.15,89.37,2700.0,69.8881,70.0448,69.8567,70.0291,2700.0
2016-07-07 13:35:00,89.41,89.42,89.37,89.37,600.0,70.0605,70.0683,70.0291,70.0291,600.0
2016-07-07 13:40:00,89.4,89.4,89.26,89.27,700.0,70.0526,70.0526,69.9429,69.9508,700.0
2016-07-07 13:45:00,89.1,89.2,89.1,89.2,700.0,69.8175,69.8959,69.8175,69.8959,700.0
2016-07-07 13:50:00,89.06,89.06,88.77,88.9,1250.0,69.7862,69.7862,69.559,69.6608,1250.0
2016-07-07 13:55:00,88.85,88.9,88.8,88.8,1500.0,69.6216,69.6608,69.5825,69.5825,1500.0
2016-07-07 14:00:00,88.78,89.11,88.78,89.02,1800.0,69.5668,69.8254,69.5668,69.7549,1800.0
2016-07-07 14:05:00,89.07,89.1,89.01,89.08,400.0,69.794,69.8175,69.747,69.8019,400.0
2016-07-07 14:10:00,88.75,88.78,88.56,88.57,900.0,69.5433,69.5668,69.3944,69.4022,900.0
2016-07-07 14:15:00,88.59,88.61,88.52,88.52,400.0,69.4179,69.4336,69.3631,69.3631,400.0
2016-07-07 14:20:00,88.55,88.71,88.55,88.57,800.0,69.3866,69.5119,69.3866,69.4022,800.0
2016-07-07 14:25:00,88.5,88.62,88.5,88.62,1100.0,69.3474,69.4414,69.3474,69.4414,1100.0
2016-07-07 14:30:00,88.64,88.67,88.6,88.6,1200.0,69.4571,69.4806,69.4257,69.4257,1200.0
2016-07-07 14:35:00,88.63,88.63,88.53,88.53,400.0,69.4493,69.4493,69.3709,69.3709,400.0
2016-07-07 14:40:00,88.54,88.54,88.48,88.48,500.0,69.3787,69.3787,69.3317,69.3317,500.0
2016-07-07 14:45:00,88.5,88.64,88.5,88.64,1200.0,69.3474,69.4571,69.3474,69.4571,1200.0
2016-07-07 14:50:00,88.62,88.66,88.56,88.62,1500.0,69.4414,69.4728,69.3944,69.4414,1500.0
2016-07-07 14:55:00,88.63,88.63,88.43,88.43,600.0,69.4493,69.4493,69.2925,69.2925,600.0
2016-07-07 15:00:00,88.47,88.53,88.47,88.53,1100.0,69.3239,69.3709,69.3239,69.3709,1100.0
2016-07-07 15:05:00,88.69,88.7,88.52,88.61,3338.0,69.4963,69.5041,69.3631,69.4336,3338.0
2016-07-07 15:10:00,88.62,88.7,88.62,88.67,3113.0,69.4414,69.5041,69.4414,69.4806,3113.0
2016-07-07 15:15:00,88.63,88.7,88.63,88.65,3400.0,69.4493,69.5041,69.4493,69.4649,3400.0
2016-07-07 15:20:00,88.59,88.6,88.52,88.52,600.0,69.4179,69.4257,69.3631,69.3631,600.0
2016-07-07 15:25:00,88.5,88.5,88.46,88.48,1000.0,69.3474,69.3474,69.316,69.3317,1000.0
2016-07-07 15:30:00,88.5,88.62,88.5,88.6,2600.0,69.3474,69.4414,69.3474,69.4257,2600.0
2016-07-07 15:35:00,88.58,88.63,88.58,88.59,2000.0,69.4101,69.4493,69.4101,69.4179,2000.0
2016-07-07 15:40:00,88.63,88.64,88.58,88.6,2100.0,69.4493,69.4571,69.4101,69.4257,2100.0
2016-07-07 15:45:00,88.6,88.68,88.56,88.56,2600.0,69.4257,69.4884,69.3944,69.3944,2600.0
2016-07-07 15:50:00,88.54,88.61,88.5,88.58,4800.0,69.3787,69.4336,69.3474,69.4101,4800.0
2016-07-07 15:55:00,88.57,88.58,88.49,88.53,5322.0,69.4022,69.4101,69.3396,69.3709,5322.0
2016-07-08 09:30:00,89.0,89.0,89.0,89.0,0.0,69.7392,69.7392,69.7392,69.7392,0.0
2016-07-08 09:35:00,89.29,89.29,88.92,89.05,630.0,69.9664,69.9664,69.6765,69.7784,630.0
2016-07-08 09:40:00,89.55,89.55,89.28,89.35,1290.0,70.1702,70.1702,69.9586,70.0134,1290.0
2016-07-08 09:45:00,89.6,89.6,89.0,89.0,500.0,70.2093,70.2093,69.7392,69.7392,500.0
2016-07-08 09:50:00,89.11,89.22,89.01,89.22,1200.0,69.8254,69.9116,69.747,69.9116,1200.0
2016-07-08 09:55:00,89.16,89.16,88.89,89.03,1424.0,69.8646,69.8646,69.653,69.7627,1424.0
2016-07-08 10:00:00,89.34,89.34,89.06,89.06,300.0,70.0056,70.0056,69.7862,69.7862,300.0
2016-07-08 10:05:00,89.07,89.07,89.07,89.07,100.0,69.794,69.794,69.794,69.794,100.0
2016-07-08 10:10:00,89.11,89.21,89.1,89.21,500.0,69.8254,69.9037,69.8175,69.9037,500.0
2016-07-08 10:15:00,89.15,89.15,89.06,89.06,3300.0,69.8567,69.8567,69.7862,69.7862,3300.0
2016-07-08 10:20:00,88.99,88.99,88.85,88.97,1200.0,69.7313,69.7313,69.6216,69.7157,1200.0
2016-07-08 10:25:00,88.93,89.1,88.93,89.04,900.0,69.6843,69.8175,69.6843,69.7705,900.0
2016-07-08 10:30:00,88.93,89.01,88.92,88.99,900.0,69.6843,69.747,69.6765,69.7313,900.0
2016-07-08 10:35:00,89.01,89.08,88.98,89.02,1300.0,69.747,69.8019,69.7235,69.7549,1300.0
2016-07-08 10:40:00,89.18,89.2,89.09,89.13,725.0,69.8802,69.8959,69.8097,69.841,725.0
2016-07-08 10:45:00,89.1,89.1,89.01,89.07,2516.0,69.8175,69.8175,69.747,69.794,2516.0
2016-07-08 10:50:00,89.11,89.24,89.11,89.15,500.0,69.8254,69.9272,69.8254,69.8567,500.0
2016-07-08 10:55:00,89.18,89.18,89.02,89.02,200.0,69.8802,69.8802,69.7549,69.7549,200.0
2016-07-08 11:00:00,89.13,89.14,89.11,89.14,500.0,69.841,69.8489,69.8254,69.8489,500.0
2016-07-08 11:05:00,89.15,89.19,89.14,89.19,1600.0,69.8567,69.8881,69.8489,69.8881,1600.0
2016-07-08 11:10:00,89.22,89.23,89.14,89.15,2500.0,69.9116,69.9194,69.8489,69.8567,2500.0
2016-07-08 11:15:00,89.07,89.13,89.04,89.13,1100.0,69.794,69.841,69.7705,69.841,1100.0
2016-07-08 11:20:00,89.09,89.23,89.09,89.16,800.0,69.8097,69.9194,69.8097,69.8646,800.0
2016-07-08 11:25:00,89.17,89.24,89.14,89.23,2200.0,69.8724,69.9272,69.8489,69.9194,2200.0
2016-07-08 11:30:00,89.26,89.37,89.22,89.29,1546.0,69.9429,70.0291,69.9116,69.9664,1546.0
2016-07-08 11:35:00,89.34,89.34,89.15,89.15,400.0,70.0056,70.0056,69.8567,69.8567,400.0
2016-07-08 11:40:00,89.25,89.35,89.24,89.35,300.0,69.9351,70.0134,69.9272,70.0134,300.0
2016-07-08 11:45:00,89.31,89.31,89.28,89.28,400.0,69.9821,69.9821,69.9586,69.9586,400.0
2016-07-08 11:50:00,89.4,89.4,89.24,89.25,1700.0,70.0526,70.0526,69.9272,69.9351,1700.0
2016-07-08 11:55:00,89.18,89.18,89.18,89.18,100.0,69.8802,69.8802,69.8802,69.8802,100.0
2016-07-08 12:00:00,89.23,89.25,89.23,89.25,300.0,69.9194,69.9351,69.9194,69.9351,300.0
2016-07-08 12:05:00,89.08,89.08,89.01,89.01,500.0,69.8019,69.8019,69.747,69.747,500.0
2016-07-08 12:10:00,89.04,89.05,88.96,89.0,500.0,69.7705,69.7784,69.7078,69.7392,500.0
2016-07-08 12:15:00,89.14,89.14,89.14,89.14,100.0,69.8489,69.8489,69.8489,69.8489,100.0
2016-07-08 12:20:00,89.13,89.13,89.0,89.0,500.0,69.841,69.841,69.7392,69.7392,500.0
2016-07-08 12:25:00,89.06,89.06,89.02,89.04,400.0,69.7862,69.7862,69.7549,69.7705,400.0
2016-07-08 12:30:00,89.06,89.06,88.86,88.86,1900.0,69.7862,69.7862,69.6295,69.6295,1900.0
2016-07-08 12:35:00,88.89,88.99,88.86,88.9,743.0,69.653,69.7313,69.6295,69.6608,743.0
2016-07-08 12:40:00,88.94,88.94,88.93,88.93,200.0,69.6922,69.6922,69.6843,69.6843,200.0
2016-07-08 12:45:00,88.93,89.03,88.93,88.98,700.0,69.6843,69.7627,69.6843,69.7235,700.0
2016-07-08 12:50:00,88.96,88.99,88.92,88.97,500.0,69.7078,69.7313,69.6765,69.7157,500.0
2016-07-08 12:55:00,89.01,89.01,89.01,89.01,200.0,69.747,69.747,69.747,69.747,200.0
2016-07-08 13:00:00,89.02,89.02,88.99,88.99,200.0,69.7549,69.7549,69.7313,69.7313,200.0
2016-07-08 13:05:00,88.94,89.08,88.94,89.04,900.0,69.6922,69.8019,69.6922,69.7705,900.0
2016-07-08 13:10:00,89.1,89.1,89.07,89.07,700.0,69.8175,69.8175,69.794,69.794,700.0
2016-07-08 13:15:00,89.12,89.12,89.09,89.11,300.0,69.8332,69.8332,69.8097,69.8254,300.0
2016-07-08 13:20:00,89.19,89.25,89.17,89.24,600.0,69.8881,69.9351,69.8724,69.9272,600.0
2016-07-08 13:25:00,89.27,89.31,89.2,89.31,1593.0,69.9508,69.9821,69.8959,69.9821,1593.0
2016-07-08 13:30:00,89.26,89.46,89.26,89.44,1500.0,69.9429,70.0996,69.9429,70.084,1500.0
2016-07-08 13:35:00,89.48,89.66,89.48,89.63,2200.0,70.1153,70.2564,70.1153,70.2328,2200.0
2016-07-08 13:40:00,89.59,89.59,89.59,89.59,100.0,70.2015,70.2015,70.2015,70.2015,100.0
2016-07-08 13:45:00,89.65,89.74,89.65,89.72,400.0,70.2485,70.319,70.2485,70.3034,400.0
2016-07-08 13:50:00,89.76,89.76,89.67,89.67,400.0,70.3347,70.3347,70.2642,70.2642,400.0
2016-07-08 13:55:00,89.71,89.71,89.55,89.6,900.0,70.2955,70.2955,70.1702,70.2093,900.0
2016-07-08 14:00:00,89.59,89.68,89.55,89.68,1220.0,70.2015,70.272,70.1702,70.272,1220.0
2016-07-08 14:05:00,89.72,89.72,89.72,89.72,100.0,70.3034,70.3034,70.3034,70.3034,100.0
2016-07-08 14:10:00,89.74,89.74,89.62,89.62,927.0,70.319,70.319,70.225,70.225,927.0
2016-07-08 14:15:00,89.6,89.6,89.6,89.6,100.0,70.2093,70.2093,70.2093,70.2093,100.0
2016-07-08 14:20:00,89.71,89.71,89.66,89.66,900.0,70.2955,70.2955,70.2564,70.2564,900.0
2016-07-08 14:25:00,89.57,89.63,89.57,89.63,200.0,70.1858,70.2328,70.1858,70.2328,200.0
2016-07-08 14:30:00,89.67,89.83,89.65,89.82,700.0,70.2642,70.3896,70.2485,70.3817,700.0
2016-07-08 14:35:00,89.85,89.85,89.85,89.85,100.0,70.4052,70.4052,70.4052,70.4052,100.0
2016-07-08 14:40:00,89.96,89.99,89.9,89.9,400.0,70.4914,70.5149,70.4444,70.4444,400.0
2016-07-08 14:45:00,89.89,89.9,89.87,89.9,400.0,70.4366,70.4444,70.4209,70.4444,400.0
2016-07-08 14:50:00,89.92,89.92,89.85,89.92,900.0,70.4601,70.4601,70.4052,70.4601,900.0
2016-07-08 14:55:00,89.86,89.86,89.77,89.77,500.0,70.4131,70.4131,70.3425,70.3425,500.0
2016-07-08 15:00:00,89.8,89.84,89.77,89.79,1400.0,70.3661,70.3974,70.3425,70.3582,1400.0
2016-07-08 15:05:00,89.75,89.75,89.6,89.6,1157.0,70.3269,70.3269,70.2093,70.2093,1157.0
2016-07-08 15:10:00,89.63,89.65,89.63,89.65,600.0,70.2328,70.2485,70.2328,70.2485,600.0
2016-07-08 15:15:00,89.64,89.64,89.48,89.51,1456.0,70.2407,70.2407,70.1153,70.1388,1456.0
2016-07-08 15:20:00,89.46,89.48,89.42,89.43,1300.0,70.0996,70.1153,70.0683,70.0761,1300.0
2016-07-08 15:25:00,89.42,89.43,89.31,89.31,700.0,70.0683,70.0761,69.9821,69.9821,700.0
2016-07-08 15:30:00,89.31,89.46,89.31,89.42,1200.0,69.9821,70.0996,69.9821,70.0683,1200.0
2016-07-08 15:35:00,89.43,89.43,89.29,89.39,1100.0,70.0761,70.0761,69.9664,70.0448,1100.0
2016-07-08 15:40:00,89.37,89.37,89.05,89.05,2200.0,70.0291,70.0291,69.7784,69.7784,2200.0
2016-07-08 15:45:00,89.05,89.21,89.05,89.14,2200.0,69.7784,69.9037,69.7784,69.8489,2200.0
2016-07-08 15:50:00,89.16,89.25,89.15,89.22,4100.0,69.8646,69.9351,69.8567,69.9116,4100.0
2016-07-08 15:55:00,89.24,89.31,89.14,89.14,1600.0,69.9272,69.9821,69.8489,69.8489,1600.0
2016-07-11 09:30:00,89.86,89.86,89.86,89.86,100.0,70.4131,70.4131,70.4131,70.4131,100.0
2016-07-11 09:35:00,89.69,89.69,89.5,89.53,600.0,70.2799,70.2799,70.131,70.1545,600.0
2016-07-11 09:40:00,89.21,89.21,89.21,89.21,100.0,69.9037,69.9037,69.9037,69.9037,100.0
2016-07-11 09:45:00,89.39,89.53,89.39,89.53,200.0,70.0448,70.1545,70.0448,70.1545,200.0
2016-07-11 09:50:00,89.53,89.53,89.53,89.53,0.0,70.1545,70.1545,70.1545,70.1545,0.0
2016-07-11 09:55:00,90.0,90.33,90.0,90.33,600.0,70.5228,70.7814,70.5228,70.7814,600.0
2016-07-11 10:00:00,90.25,90.25,89.84,89.88,500.0,70.7187,70.7187,70.3974,70.4287,500.0
2016-07-11 10:05:00,89.77,90.08,89.77,90.08,504.0,70.3425,70.5855,70.3425,70.5855,504.0
2016-07-11 10:10:00,90.08,90.08,90.0,90.0,300.0,70.5855,70.5855,70.5228,70.5228,300.0
2016-07-11 10:15:00,90.04,90.04,90.04,90.04,100.0,70.5541,70.5541,70.5541,70.5541,100.0
2016-07-11 10:20:00,90.11,90.11,90.06,90.06,350.0,70.609,70.609,70.5698,70.5698,350.0
2016-07-11 10:25:00,89.99,90.02,89.99,90.02,1000.0,70.5149,70.5384,70.5149,70.5384,1000.0
2016-07-11 10:30:00,90.24,90.24,90.0,90.0,300.0,70.7108,70.7108,70.5228,70.5228,300.0
2016-07-11 10:35:00,90.16,90.34,90.16,90.34,200.0,70.6481,70.7892,70.6481,70.7892,200.0
2016-07-11 10:40:00,90.45,90.45,90.44,90.44,400.0,70.8754,70.8754,70.8675,70.8675,400.0
2016-07-11 10:45:00,90.62,90.64,90.62,90.64,200.0,71.0086,71.0243,71.0086,71.0243,200.0
2016-07-11 10:50:00,90.74,91.0,90.74,91.0,800.0,71.1026,71.3064,71.1026,71.3064,800.0
2016-07-11 10:55:00,91.01,91.34,91.01,91.18,2700.0,71.3142,71.5728,71.3142,71.4474,2700.0
2016-07-11 11:00:00,91.25,91.39,91.25,91.36,705.0,71.5023,71.612,71.5023,71.5884,705.0
2016-07-11 11:05:00,91.28,91.28,90.98,90.98,200.0,71.5258,71.5258,71.2907,71.2907,200.0
2016-07-11 11:10:00,90.94,90.98,90.89,90.89,500.0,71.2593,71.2907,71.2202,71.2202,500.0
2016-07-11 11:15:00,90.65,90.65,90.59,90.59,300.0,71.0321,71.0321,70.9851,70.9851,300.0
2016-07-11 11:20:00,90.67,90.85,90.67,90.85,300.0,71.0478,71.1888,71.0478,71.1888,300.0
2016-07-11 11:25:00,90.74,90.74,90.67,90.67,200.0,71.1026,71.1026,71.0478,71.0478,200.0
2016-07-11 11:30:00,90.76,90.76,90.76,90.76,100.0,71.1183,71.1183,71.1183,71.1183,100.0
2016-07-11 11:35:00,90.79,90.79,90.62,90.62,400.0,71.1418,71.1418,71.0086,71.0086,400.0
2016-07-11 11:40:00,90.62,90.62,90.62,90.62,0.0,71.0086,71.0086,71.0086,71.0086,0.0
2016-07-11 11:45:00,90.68,90.68,90.64,90.64,200.0,71.0556,71.0556,71.0243,71.0243,200.0
2016-07-11 11:50:00,90.75,90.92,90.71,90.92,500.0,71.1105,71.2437,71.0791,71.2437,500.0
2016-07-11 11:55:00,90.9,90.9,90.82,90.88,500.0,71.228,71.228,71.1653,71.2123,500.0
2016-07-11 12:00:00,90.82,90.84,90.79,90.79,500.0,71.1653,71.181,71.1418,71.1418,500.0
2016-07-11 12:05:00,90.61,90.61,90.55,90.58,500.0,71.0008,71.0008,70.9537,70.9772,500.0
2016-07-11 12:10:00,90.61,90.78,90.61,90.69,500.0,71.0008,71.134,71.0008,71.0634,500.0
2016-07-11 12:15:00,90.7,90.7,90.68,90.68,200.0,71.0713,71.0713,71.0556,71.0556,200.0
2016-07-11 12:20:00,90.68,90.68,90.68,90.68,0.0,71.0556,71.0556,71.0556,71.0556,0.0
2016-07-11 12:25:00,90.54,90.54,90.49,90.49,200.0,70.9459,70.9459,70.9067,70.9067,200.0
2016-07-11 12:30:00,90.38,90.38,90.37,90.37,200.0,70.8205,70.8205,70.8127,70.8127,200.0
2016-07-11 12:35:00,90.39,90.5,90.38,90.38,400.0,70.8284,70.9146,70.8205,70.8205,400.0
2016-07-11 12:40:00,90.46,90.46,90.46,90.46,100.0,70.8832,70.8832,70.8832,70.8832,100.0
2016-07-11 12:45:00,90.58,90.58,90.56,90.56,200.0,70.9772,70.9772,70.9616,70.9616,200.0
2016-07-11 12:50:00,90.57,90.57,90.57,90.57,200.0,70.9694,70.9694,70.9694,70.9694,200.0
2016-07-11 12:55:00,90.53,90.53,90.42,90.43,400.0,70.9381,70.9381,70.8519,70.8597,400.0
2016-07-11 13:00:00,90.46,90.46,90.41,90.41,600.0,70.8832,70.8832,70.844,70.844,600.0
2016-07-11 13:05:00,90.37,90.37,90.32,90.32,400.0,70.8127,70.8127,70.7735,70.7735,400.0
2016-07-11 13:10:00,90.28,90.29,90.26,90.26,400.0,70.7422,70.75,70.7265,70.7265,400.0
2016-07-11 13:15:00,90.27,90.27,90.27,90.27,100.0,70.7343,70.7343,70.7343,70.7343,100.0
2016-07-11 13:20:00,90.35,90.35,90.35,90.35,100.0,70.797,70.797,70.797,70.797,100.0
2016-07-11 13:25:00,90.38,90.38,90.26,90.26,700.0,70.8205,70.8205,70.7265,70.7265,700.0
2016-07-11 13:30:00,90.26,90.26,90.15,90.15,400.0,70.7265,70.7265,70.6403,70.6403,400.0
2016-07-11 13:35:00,90.25,90.25,90.25,90.25,100.0,70.7187,70.7187,70.7187,70.7187,100.0
2016-07-11 13:40:00,90.25,90.25,90.25,90.25,0.0,70.7187,70.7187,70.7187,70.7187,0.0
2016-07-11 13:45:00,90.18,90.23,90.17,90.23,500.0,70.6638,70.703,70.656,70.703,500.0
2016-07-11 13:50:00,90.23,90.23,90.23,90.23,0.0,70.703,70.703,70.703,70.703,0.0
2016-07-11 13:55:00,90.23,90.23,90.22,90.22,200.0,70.703,70.703,70.6952,70.6952,200.0
2016-07-11 14:00:00,90.22,90.23,90.21,90.21,300.0,70.6952,70.703,70.6873,70.6873,300.0
2016-07-11 14:05:00,90.22,90.31,90.22,90.24,1000.0,70.6952,70.7657,70.6952,70.7108,1000.0
2016-07-11 14:10:00,90.23,90.23,90.23,90.23,100.0,70.703,70.703,70.703,70.703,100.0
2016-07-11 14:15:00,90.26,90.4,90.26,90.4,400.0,70.7265,70.8362,70.7265,70.8362,400.0
2016-07-11 14:20:00,90.38,90.43,90.35,90.43,700.0,70.8205,70.8597,70.797,70.8597,700.0
2016-07-11 14:25:00,90.48,90.56,90.48,90.54,400.0,70.8989,70.9616,70.8989,70.9459,400.0
2016-07-11 14:30:00,90.53,90.53,90.48,90.49,400.0,70.9381,70.9381,70.8989,70.9067,400.0
2016-07-11 14:35:00,90.49,90.5,90.44,90.45,1352.0,70.9067,70.9146,70.8675,70.8754,1352.0
2016-07-11 14:40:00,90.45,90.45,90.4,90.42,500.0,70.8754,70.8754,70.8362,70.8519,500.0
2016-07-11 14:45:00,90.4,90.41,90.4,90.41,200.0,70.8362,70.844,70.8362,70.844,200.0
2016-07-11 14:50:00,90.42,90.42,90.3,90.3,900.0,70.8519,70.8519,70.7578,70.7578,900.0
2016-07-11 14:55:00,90.35,90.4,90.35,90.4,500.0,70.797,70.8362,70.797,70.8362,500.0
2016-07-11 15:00:00,90.4,90.4,90.33,90.35,400.0,70.8362,70.8362,70.7814,70.797,400.0
2016-07-11 15:05:00,90.29,90.29,90.25,90.25,500.0,70.75,70.75,70.7187,70.7187,500.0
2016-07-11 15:10:00,90.22,90.22,90.14,90.14,700.0,70.6952,70.6952,70.6325,70.6325,700.0
2016-07-11 15:15:00,90.12,90.12,90.05,90.06,900.0,70.6168,70.6168,70.5619,70.5698,900.0
2016-07-11 15:20:00,90.06,90.07,90.02,90.02,600.0,70.5698,70.5776,70.5384,70.5384,600.0
2016-07-11 15:25:00,90.0,90.0,90.0,90.0,300.0,70.5228,70.5228,70.5228,70.5228,300.0
2016-07-11 15:30:00,89.8,89.8,89.76,89.76,700.0,70.3661,70.3661,70.3347,70.3347,700.0
2016-07-11 15:35:00,89.85,89.85,89.81,89.81,1192.0,70.4052,70.4052,70.3739,70.3739,1192.0
2016-07-11 15:40:00,89.81,89.81,89.7,89.7,600.0,70.3739,70.3739,70.2877,70.2877,600.0
2016-07-11 15:45:00,89.67,89.73,89.64,89.73,600.0,70.2642,70.3112,70.2407,70.3112,600.0
2016-07-11 15:50:00,89.75,89.75,89.65,89.68,1800.0,70.3269,70.3269,70.2485,70.272,1800.0
2016-07-11 15:55:00,89.72,89.74,89.63,89.63,1157.0,70.3034,70.319,70.2328,70.2328,1157.0
2016-07-12 09:30:00,91.03,91.46,91.03,91.46,200.0,71.3299,71.6668,71.3299,71.6668,200.0
2016-07-12 09:35:00,92.29,92.29,91.9,91.9,600.0,72.3172,72.3172,72.0116,72.0116,600.0
2016-07-12 09:40:00,91.97,92.17,91.97,92.02,1300.0,72.0664,72.2232,72.0664,72.1056,1300.0
2016-07-12 09:45:00,91.69,91.74,91.69,91.74,200.0,71.847,71.8862,71.847,71.8862,200.0
2016-07-12 09:50:00,91.66,91.66,91.66,91.66,100.0,71.8235,71.8235,71.8235,71.8235,100.0
2016-07-12 09:55:00,91.6,91.71,91.6,91.71,600.0,71.7765,71.8627,71.7765,71.8627,600.0
2016-07-12 10:00:00,91.73,91.87,91.73,91.84,600.0,71.8784,71.9881,71.8784,71.9646,600.0
2016-07-12 10:05:00,91.89,91.89,91.79,91.87,400.0,72.0037,72.0037,71.9254,71.9881,400.0
2016-07-12 10:10:00,91.98,92.0,91.35,91.35,4343.0,72.0743,72.0899,71.5806,71.5806,4343.0
2016-07-12 10:15:00,91.41,91.5,91.34,91.43,900.0,71.6276,71.6981,71.5728,71.6433,900.0
2016-07-12 10:20:00,91.45,91.45,91.29,91.41,800.0,71.659,71.659,71.5336,71.6276,800.0
2016-07-12 10:25:00,91.5,91.57,91.5,91.57,900.0,71.6981,71.753,71.6981,71.753,900.0
2016-07-12 10:30:00,91.52,91.52,91.43,91.48,400.0,71.7138,71.7138,71.6433,71.6825,400.0
2016-07-12 10:35:00,91.62,91.62,91.41,91.44,800.0,71.7922,71.7922,71.6276,71.6511,800.0
2016-07-12 10:40:00,91.44,91.44,91.44,91.44,0.0,71.6511,71.6511,71.6511,71.6511,0.0
2016-07-12 10:45:00,91.53,91.64,91.53,91.64,400.0,71.7217,71.8079,71.7217,71.8079,400.0
2016-07-12 10:50:00,91.77,91.8,91.77,91.77,300.0,71.9097,71.9332,71.9097,71.9097,300.0
2016-07-12 10:55:00,91.76,91.89,91.76,91.89,300.0,71.9019,72.0037,71.9019,72.0037,300.0
2016-07-12 11:00:00,91.93,91.93,91.87,91.87,500.0,72.0351,72.0351,71.9881,71.9881,500.0
2016-07-12 11:05:00,92.05,92.05,91.93,92.0,1700.0,72.1291,72.1291,72.0351,72.0899,1700.0
2016-07-12 11:10:00,92.06,92.19,92.06,92.19,300.0,72.137,72.2388,72.137,72.2388,300.0
2016-07-12 11:15:00,92.19,92.32,92.19,92.32,300.0,72.2388,72.3407,72.2388,72.3407,300.0
2016-07-12 11:20:00,92.37,92.37,92.04,92.14,1400.0,72.3799,72.3799,72.1213,72.1996,1400.0
2016-07-12 11:25:00,92.03,92.03,92.03,92.03,100.0,72.1134,72.1134,72.1134,72.1134,100.0
2016-07-12 11:30:00,92.01,92.08,92.0,92.08,500.0,72.0978,72.1526,72.0899,72.1526,500.0
2016-07-12 11:35:00,92.33,92.33,92.33,92.33,100.0,72.3485,72.3485,72.3485,72.3485,100.0
2016-07-12 11:40:00,92.53,92.53,92.42,92.49,600.0,72.5052,72.5052,72.419,72.4739,600.0
2016-07-12 11:45:00,92.56,92.56,92.56,92.56,100.0,72.5288,72.5288,72.5288,72.5288,100.0
2016-07-12 11:50:00,92.7,92.7,92.62,92.62,600.0,72.6385,72.6385,72.5758,72.5758,600.0
2016-07-12 11:55:00,92.62,92.64,92.59,92.59,300.0,72.5758,72.5914,72.5523,72.5523,300.0
2016-07-12 12:00:00,92.57,92.57,92.51,92.51,200.0,72.5366,72.5366,72.4896,72.4896,200.0
2016-07-12 12:05:00,92.39,92.39,92.28,92.28,400.0,72.3955,72.3955,72.3093,72.3093,400.0
2016-07-12 12:10:00,92.58,92.6,92.58,92.59,300.0,72.5444,72.5601,72.5444,72.5523,300.0
2016-07-12 12:15:00,92.73,92.76,92.73,92.76,476.0,72.662,72.6855,72.662,72.6855,476.0
2016-07-12 12:20:00,92.67,92.67,92.67,92.67,100.0,72.6149,72.6149,72.6149,72.6149,100.0
2016-07-12 12:25:00,92.75,92.75,92.73,92.73,300.0,72.6776,72.6776,72.662,72.662,300.0
2016-07-12 12:30:00,92.67,92.68,92.63,92.63,300.0,72.6149,72.6228,72.5836,72.5836,300.0
2016-07-12 12:35:00,92.68,92.68,92.68,92.68,200.0,72.6228,72.6228,72.6228,72.6228,200.0
2016-07-12 12:40:00,92.65,92.72,92.54,92.54,1000.0,72.5993,72.6541,72.5131,72.5131,1000.0
2016-07-12 12:45:00,92.5,92.5,92.14,92.14,700.0,72.4817,72.4817,72.1996,72.1996,700.0
2016-07-12 12:50:00,92.2,92.28,92.2,92.21,300.0,72.2467,72.3093,72.2467,72.2545,300.0
2016-07-12 12:55:00,92.14,92.14,92.14,92.14,100.0,72.1996,72.1996,72.1996,72.1996,100.0
2016-07-12 13:00:00,92.14,92.14,92.14,92.14,0.0,72.1996,72.1996,72.1996,72.1996,0.0
2016-07-12 13:05:00,92.3,92.3,92.3,92.3,100.0,72.325,72.325,72.325,72.325,100.0
2016-07-12 13:10:00,92.33,92.33,92.16,92.16,400.0,72.3485,72.3485,72.2153,72.2153,400.0
2016-07-12 13:15:00,92.25,92.25,92.25,92.25,100.0,72.2858,72.2858,72.2858,72.2858,100.0
2016-07-12 13:20:00,92.14,92.14,92.03,92.03,300.0,72.1996,72.1996,72.1134,72.1134,300.0
2016-07-12 13:25:00,92.21,92.21,92.13,92.13,300.0,72.2545,72.2545,72.1918,72.1918,300.0
2016-07-12 13:30:00,92.16,92.16,92.16,92.16,100.0,72.2153,72.2153,72.2153,72.2153,100.0
2016-07-12 13:35:00,92.23,92.23,92.12,92.12,400.0,72.2702,72.2702,72.184,72.184,400.0
2016-07-12 13:40:00,92.35,92.54,92.31,92.54,600.0,72.3642,72.5131,72.3329,72.5131,600.0
2016-07-12 13:45:00,92.44,92.44,92.29,92.29,200.0,72.4347,72.4347,72.3172,72.3172,200.0
2016-07-12 13:50:00,92.13,92.3,92.06,92.3,800.0,72.1918,72.325,72.137,72.325,800.0
2016-07-12 13:55:00,92.34,92.34,92.02,92.02,300.0,72.3564,72.3564,72.1056,72.1056,300.0
2016-07-12 14:00:00,92.01,92.01,92.01,92.01,100.0,72.0978,72.0978,72.0978,72.0978,100.0
2016-07-12 14:05:00,92.31,92.31,92.11,92.11,400.0,72.3329,72.3329,72.1761,72.1761,400.0
2016-07-12 14:10:00,92.2,92.2,92.01,92.01,1528.0,72.2467,72.2467,72.0978,72.0978,1528.0
2016-07-12 14:15:00,92.02,92.19,92.02,92.16,800.0,72.1056,72.2388,72.1056,72.2153,800.0
2016-07-12 14:20:00,92.19,92.19,92.15,92.15,400.0,72.2388,72.2388,72.2075,72.2075,400.0
2016-07-12 14:25:00,92.22,92.26,92.17,92.26,1379.0,72.2623,72.2937,72.2232,72.2937,1379.0
2016-07-12 14:30:00,92.17,92.34,92.17,92.28,900.0,72.2232,72.3564,72.2232,72.3093,900.0
2016-07-12 14:35:00,92.19,92.42,92.18,92.29,1000.0,72.2388,72.419,72.231,72.3172,1000.0
2016-07-12 14:40:00,92.25,92.31,92.25,92.31,300.0,72.2858,72.3329,72.2858,72.3329,300.0
2016-07-12 14:45:00,92.42,92.42,92.26,92.34,1200.0,72.419,72.419,72.2937,72.3564,1200.0
2016-07-12 14:50:00,92.28,92.28,92.17,92.17,900.0,72.3093,72.3093,72.2232,72.2232,900.0
2016-07-12 14:55:00,92.07,92.07,91.92,91.92,1100.0,72.1448,72.1448,72.0273,72.0273,1100.0
2016-07-12 15:00:00,91.93,92.0,91.9,91.92,800.0,72.0351,72.0899,72.0116,72.0273,800.0
2016-07-12 15:05:00,91.92,92.11,91.92,91.99,1094.0,72.0273,72.1761,72.0273,72.0821,1094.0
2016-07-12 15:10:00,92.0,92.04,91.82,91.82,800.0,72.0899,72.1213,71.9489,71.9489,800.0
2016-07-12 15:15:00,91.83,91.83,91.72,91.74,1100.0,71.9567,71.9567,71.8705,71.8862,1100.0
2016-07-12 15:20:00,91.77,91.77,91.77,91.77,100.0,71.9097,71.9097,71.9097,71.9097,100.0
2016-07-12 15:25:00,91.83,91.98,91.73,91.98,1600.0,71.9567,72.0743,71.8784,72.0743,1600.0
2016-07-12 15:30:00,91.99,92.07,91.94,92.04,1481.0,72.0821,72.1448,72.0429,72.1213,1481.0
2016-07-12 15:35:00,92.02,92.15,91.99,92.11,1000.0,72.1056,72.2075,72.0821,72.1761,1000.0
2016-07-12 15:40:00,92.07,92.07,91.79,91.83,1200.0,72.1448,72.1448,71.9254,71.9567,1200.0
2016-07-12 15:45:00,91.92,91.96,91.81,91.81,1000.0,72.0273,72.0586,71.9411,71.9411,1000.0
2016-07-12 15:50:00,91.85,91.91,91.81,91.91,1400.0,71.9724,72.0194,71.9411,72.0194,1400.0
2016-07-12 15:55:00,91.93,91.99,91.87,91.99,1000.0,72.0351,72.0821,71.9881,72.0821,1000.0
2016-07-13 09:30:00,90.55,92.3,90.5,91.31,26719.0,70.9537,72.325,70.9146,71.5493,26719.0
2016-07-13 09:35:00,91.31,91.46,90.13,90.63,18866.0,71.5493,71.6668,70.6246,71.0164,18866.0
2016-07-13 09:40:00,90.57,90.8,90.5,90.8,17780.0,70.9694,71.1496,70.9146,71.1496,17780.0
2016-07-13 09:45:00,90.69,90.84,90.3,90.35,7950.0,71.0634,71.181,70.7578,70.797,7950.0
2016-07-13 09:50:00,90.33,90.44,89.81,89.9,38501.0,70.7814,70.8675,70.3739,70.4444,38501.0
2016-07-13 09:55:00,89.94,90.0,89.5,89.58,22057.0,70.4758,70.5228,70.131,70.1937,22057.0
2016-07-13 10:00:00,89.57,90.0,89.56,90.0,23240.0,70.1858,70.5228,70.178,70.5228,23240.0
2016-07-13 10:05:00,89.91,90.03,89.86,89.95,9208.0,70.4522,70.5463,70.4131,70.4836,9208.0
2016-07-13 10:10:00,89.91,90.21,89.86,90.2,15410.0,70.4522,70.6873,70.4131,70.6795,15410.0
2016-07-13 10:15:00,90.15,90.2,89.95,90.0,7962.0,70.6403,70.6795,70.4836,70.5228,7962.0
2016-07-13 10:20:00,90.01,90.01,89.9,89.91,3359.0,70.5306,70.5306,70.4444,70.4522,3359.0
2016-07-13 10:25:00,89.95,90.04,89.95,89.99,5435.0,70.4836,70.5541,70.4836,70.5149,5435.0
2016-07-13 10:30:00,89.91,90.26,89.72,89.72,13100.0,70.4522,70.7265,70.3034,70.3034,13100.0
2016-07-13 10:35:00,89.69,89.69,89.58,89.64,3500.0,70.2799,70.2799,70.1937,70.2407,3500.0
2016-07-13 10:40:00,89.68,89.81,89.6,89.6,3150.0,70.272,70.3739,70.2093,70.2093,3150.0
2016-07-13 10:45:00,89.58,89.58,89.28,89.33,8024.0,70.1937,70.1937,69.9586,69.9978,8024.0
2016-07-13 10:50:00,89.33,89.34,89.25,89.29,40681.0,69.9978,70.0056,69.9351,69.9664,40681.0
2016-07-13 10:55:00,89.27,89.35,89.25,89.27,7852.0,69.9508,70.0134,69.9351,69.9508,7852.0
2016-07-13 11:00:00,89.28,89.5,89.28,89.5,16232.0,69.9586,70.131,69.9586,70.131,16232.0
2016-07-13 11:05:00,89.46,89.95,89.46,89.95,15685.0,70.0996,70.4836,70.0996,70.4836,15685.0
2016-07-13 11:10:00,89.95,90.23,89.9,89.98,10261.0,70.4836,70.703,70.4444,70.5071,10261.0
2016-07-13 11:15:00,89.97,90.36,89.97,90.23,5201.0,70.4993,70.8049,70.4993,70.703,5201.0
2016-07-13 11:20:00,90.23,90.46,90.23,90.23,1404.0,70.703,70.8832,70.703,70.703,1404.0
2016-07-13 11:25:00,90.33,90.4,90.28,90.28,800.0,70.7814,70.8362,70.7422,70.7422,800.0
2016-07-13 11:30:00,90.13,90.13,89.89,90.0,3000.0,70.6246,70.6246,70.4366,70.5228,3000.0
2016-07-13 11:35:00,89.9,90.01,89.86,89.93,2000.0,70.4444,70.5306,70.4131,70.4679,2000.0
2016-07-13 11:40:00,89.92,90.04,89.91,90.0,1200.0,70.4601,70.5541,70.4522,70.5228,1200.0
2016-07-13 11:45:00,89.98,89.98,89.66,89.72,2800.0,70.5071,70.5071,70.2564,70.3034,2800.0
2016-07-13 11:50:00,89.68,89.75,89.61,89.71,4100.0,70.272,70.3269,70.2172,70.2955,4100.0
2016-07-13 11:55:00,89.71,90.16,89.69,90.01,2037.0,70.2955,70.6481,70.2799,70.5306,2037.0
2016-07-13 12:00:00,89.98,89.99,89.9,89.93,2600.0,70.5071,70.5149,70.4444,70.4679,2600.0
2016-07-13 12:05:00,89.92,89.92,89.76,89.84,2100.0,70.4601,70.4601,70.3347,70.3974,2100.0
2016-07-13 12:10:00,89.96,89.96,89.83,89.83,2039.0,70.4914,70.4914,70.3896,70.3896,2039.0
2016-07-13 12:15:00,89.9,90.19,89.9,89.96,11258.0,70.4444,70.6717,70.4444,70.4914,11258.0
2016-07-13 12:20:00,90.0,90.04,89.97,90.02,1590.0,70.5228,70.5541,70.4993,70.5384,1590.0
2016-07-13 12:25:00,90.02,90.02,89.9,89.9,2600.0,70.5384,70.5384,70.4444,70.4444,2600.0
2016-07-13 12:30:00,90.09,90.09,89.95,90.0,1200.0,70.5933,70.5933,70.4836,70.5228,1200.0
2016-07-13 12:35:00,90.0,90.19,89.99,90.0,2676.0,70.5228,70.6717,70.5149,70.5228,2676.0
2016-07-13 12:40:00,90.0,90.01,89.92,89.92,1100.0,70.5228,70.5306,70.4601,70.4601,1100.0
2016-07-13 12:45:00,89.91,90.01,89.9,89.98,2300.0,70.4522,70.5306,70.4444,70.5071,2300.0
2016-07-13 12:50:00,90.01,90.1,90.01,90.1,500.0,70.5306,70.6011,70.5306,70.6011,500.0
2016-07-13 12:55:00,90.24,90.26,90.24,90.25,600.0,70.7108,70.7265,70.7108,70.7187,600.0
2016-07-13 13:00:00,90.23,90.28,90.18,90.25,1500.0,70.703,70.7422,70.6638,70.7187,1500.0
2016-07-13 13:05:00,90.24,90.24,90.22,90.22,700.0,70.7108,70.7108,70.6952,70.6952,700.0
2016-07-13 13:10:00,90.2,90.21,90.13,90.13,500.0,70.6795,70.6873,70.6246,70.6246,500.0
2016-07-13 13:15:00,90.03,90.05,89.97,90.01,2600.0,70.5463,70.5619,70.4993,70.5306,2600.0
2016-07-13 13:20:00,89.95,90.0,89.91,89.91,1600.0,70.4836,70.5228,70.4522,70.4522,1600.0
2016-07-13 13:25:00,89.9,89.91,89.85,89.88,1300.0,70.4444,70.4522,70.4052,70.4287,1300.0
2016-07-13 13:30:00,89.88,90.09,89.86,89.92,1800.0,70.4287,70.5933,70.4131,70.4601,1800.0
2016-07-13 13:35:00,89.94,90.09,89.92,89.96,1500.0,70.4758,70.5933,70.4601,70.4914,1500.0
2016-07-13 13:40:00,89.92,89.92,89.7,89.7,1541.0,70.4601,70.4601,70.2877,70.2877,1541.0
2016-07-13 13:45:00,89.7,89.72,89.56,89.59,2300.0,70.2877,70.3034,70.178,70.2015,2300.0
2016-07-13 13:50:00,89.58,89.69,89.57,89.69,2700.0,70.1937,70.2799,70.1858,70.2799,2700.0
2016-07-13 13:55:00,89.64,89.67,89.61,89.65,1100.0,70.2407,70.2642,70.2172,70.2485,1100.0
2016-07-13 14:00:00,89.62,89.64,89.35,89.43,3602.0,70.225,70.2407,70.0134,70.0761,3602.0
2016-07-13 14:05:00,89.47,89.5,89.35,89.48,1700.0,70.1075,70.131,70.0134,70.1153,1700.0
2016-07-13 14:10:00,89.48,89.5,89.46,89.5,1300.0,70.1153,70.131,70.0996,70.131,1300.0
2016-07-13 14:15:00,89.5,89.58,89.5,89.56,500.0,70.131,70.1937,70.131,70.178,500.0
2016-07-13 14:20:00,89.46,89.5,89.43,89.47,800.0,70.0996,70.131,70.0761,70.1075,800.0
2016-07-13 14:25:00,89.58,89.59,89.58,89.58,400.0,70.1937,70.2015,70.1937,70.1937,400.0
2016-07-13 14:30:00,89.66,89.67,89.52,89.52,1625.0,70.2564,70.2642,70.1466,70.1466,1625.0
2016-07-13 14:35:00,89.5,89.58,89.5,89.58,700.0,70.131,70.1937,70.131,70.1937,700.0
2016-07-13 14:40:00,89.74,89.97,89.74,89.97,1400.0,70.319,70.4993,70.319,70.4993,1400.0
2016-07-13 14:45:00,89.95,89.97,89.95,89.96,800.0,70.4836,70.4993,70.4836,70.4914,800.0
2016-07-13 14:50:00,89.98,90.02,89.86,90.0,3900.0,70.5071,70.5384,70.4131,70.5228,3900.0
2016-07-13 14:55:00,90.02,90.27,89.98,90.25,1900.0,70.5384,70.7343,70.5071,70.7187,1900.0
2016-07-13 15:00:00,90.26,90.5,90.26,90.36,1300.0,70.7265,70.9146,70.7265,70.8049,1300.0
2016-07-13 15:05:00,90.3,90.3,90.16,90.16,2264.0,70.7578,70.7578,70.6481,70.6481,2264.0
2016-07-13 15:10:00,90.21,90.25,90.12,90.12,3700.0,70.6873,70.7187,70.6168,70.6168,3700.0
2016-07-13 15:15:00,90.22,90.5,90.22,90.39,1800.0,70.6952,70.9146,70.6952,70.8284,1800.0
2016-07-13 15:20:00,90.39,90.47,90.36,90.47,1200.0,70.8284,70.8911,70.8049,70.8911,1200.0
2016-07-13 15:25:00,90.48,90.62,90.43,90.62,1900.0,70.8989,71.0086,70.8597,71.0086,1900.0
2016-07-13 15:30:00,90.66,90.97,90.64,90.96,5907.0,71.0399,71.2828,71.0243,71.275,5907.0
2016-07-13 15:35:00,90.97,91.02,90.89,90.98,4919.0,71.2828,71.322,71.2202,71.2907,4919.0
2016-07-13 15:40:00,90.96,91.13,90.93,90.97,6100.0,71.275,71.4082,71.2515,71.2828,6100.0
2016-07-13 15:45:00,90.95,91.08,90.8,91.0,6928.0,71.2672,71.369,71.1496,71.3064,6928.0
2016-07-13 15:50:00,90.96,91.06,90.96,91.06,11400.0,71.275,71.3534,71.275,71.3534,11400.0
2016-07-13 15:55:00,91.08,91.09,91.0,91.04,11047.0,71.369,71.3769,71.3064,71.3377,11047.0
2016-07-14 09:30:00,91.95,92.3,91.95,92.0,6630.0,72.0508,72.325,72.0508,72.0899,6630.0
2016-07-14 09:35:00,91.98,92.02,91.7,91.78,1700.0,72.0743,72.1056,71.8549,71.9176,1700.0
2016-07-14 09:40:00,91.64,91.64,91.3,91.3,2098.0,71.8079,71.8079,71.5414,71.5414,2098.0
2016-07-14 09:45:00,91.31,91.4,91.15,91.35,1913.0,71.5493,71.6198,71.4239,71.5806,1913.0
2016-07-14 09:50:00,91.25,91.64,91.25,91.62,3300.0,71.5023,71.8079,71.5023,71.7922,3300.0
2016-07-14 09:55:00,91.83,92.17,91.83,92.17,3255.0,71.9567,72.2232,71.9567,72.2232,3255.0
2016-07-14 10:00:00,92.01,92.2,91.97,92.12,2522.0,72.0978,72.2467,72.0664,72.184,2522.0
2016-07-14 10:05:00,92.31,92.45,92.23,92.32,3350.0,72.3329,72.4426,72.2702,72.3407,3350.0
2016-07-14 10:10:00,92.4,92.43,92.37,92.37,800.0,72.4034,72.4269,72.3799,72.3799,800.0
2016-07-14 10:15:00,92.56,92.56,92.51,92.52,400.0,72.5288,72.5288,72.4896,72.4974,400.0
2016-07-14 10:20:00,92.5,92.5,92.23,92.3,1600.0,72.4817,72.4817,72.2702,72.325,1600.0
2016-07-14 10:25:00,92.27,92.69,92.24,92.66,1200.0,72.3015,72.6306,72.278,72.6071,1200.0
2016-07-14 10:30:00,92.65,92.65,92.28,92.33,1100.0,72.5993,72.5993,72.3093,72.3485,1100.0
2016-07-14 10:35:00,92.34,92.4,92.34,92.38,1000.0,72.3564,72.4034,72.3564,72.3877,1000.0
2016-07-14 10:40:00,92.46,92.54,92.39,92.54,1700.0,72.4504,72.5131,72.3955,72.5131,1700.0
2016-07-14 10:45:00,92.38,92.49,92.38,92.49,1100.0,72.3877,72.4739,72.3877,72.4739,1100.0
2016-07-14 10:50:00,92.23,92.23,92.12,92.12,300.0,72.2702,72.2702,72.184,72.184,300.0
2016-07-14 10:55:00,91.99,92.2,91.94,92.2,1700.0,72.0821,72.2467,72.0429,72.2467,1700.0
2016-07-14 11:00:00,92.1,92.13,92.1,92.1,300.0,72.1683,72.1918,72.1683,72.1683,300.0
2016-07-14 11:05:00,92.06,92.12,92.06,92.12,300.0,72.137,72.184,72.137,72.184,300.0
2016-07-14 11:10:00,92.33,92.42,92.31,92.42,900.0,72.3485,72.419,72.3329,72.419,900.0
2016-07-14 11:15:00,92.55,92.55,92.4,92.4,400.0,72.5209,72.5209,72.4034,72.4034,400.0
2016-07-14 11:20:00,92.39,92.49,92.39,92.49,1500.0,72.3955,72.4739,72.3955,72.4739,1500.0
2016-07-14 11:25:00,92.47,92.56,92.45,92.51,2798.0,72.4582,72.5288,72.4426,72.4896,2798.0
2016-07-14 11:30:00,92.42,92.5,92.42,92.49,600.0,72.419,72.4817,72.419,72.4739,600.0
2016-07-14 11:35:00,92.48,92.57,92.48,92.57,1400.0,72.4661,72.5366,72.4661,72.5366,1400.0
2016-07-14 11:40:00,92.53,92.53,92.28,92.28,1200.0,72.5052,72.5052,72.3093,72.3093,1200.0
2016-07-14 11:45:00,92.22,92.25,92.12,92.12,400.0,72.2623,72.2858,72.184,72.184,400.0
2016-07-14 11:50:00,91.99,92.18,91.99,92.18,1400.0,72.0821,72.231,72.0821,72.231,1400.0
2016-07-14 11:55:00,92.25,92.26,92.25,92.25,400.0,72.2858,72.2937,72.2858,72.2858,400.0
2016-07-14 12:00:00,92.24,92.27,92.18,92.24,1000.0,72.278,72.3015,72.231,72.278,1000.0
2016-07-14 12:05:00,92.24,92.27,92.24,92.27,1400.0,72.278,72.3015,72.278,72.3015,1400.0
2016-07-14 12:10:00,92.28,92.35,92.28,92.35,700.0,72.3093,72.3642,72.3093,72.3642,700.0
2016-07-14 12:15:00,92.31,92.32,92.31,92.32,300.0,72.3329,72.3407,72.3329,72.3407,300.0
2016-07-14 12:20:00,92.31,92.32,92.31,92.32,500.0,72.3329,72.3407,72.3329,72.3407,500.0
2016-07-14 12:25:00,92.31,92.32,92.29,92.29,300.0,72.3329,72.3407,72.3172,72.3172,300.0
2016-07-14 12:30:00,92.29,92.33,92.26,92.26,700.0,72.3172,72.3485,72.2937,72.2937,700.0
2016-07-14 12:35:00,92.34,92.34,92.33,92.33,700.0,72.3564,72.3564,72.3485,72.3485,700.0
2016-07-14 12:40:00,92.38,92.4,92.36,92.36,800.0,72.3877,72.4034,72.372,72.372,800.0
2016-07-14 12:45:00,92.36,92.36,92.36,92.36,0.0,72.372,72.372,72.372,72.372,0.0
2016-07-14 12:50:00,92.34,92.35,92.25,92.25,1900.0,72.3564,72.3642,72.2858,72.2858,1900.0
2016-07-14 12:55:00,92.25,92.25,92.15,92.15,1200.0,72.2858,72.2858,72.2075,72.2075,1200.0
2016-07-14 13:00:00,92.12,92.2,92.12,92.19,1500.0,72.184,72.2467,72.184,72.2388,1500.0
2016-07-14 13:05:00,92.14,92.14,92.12,92.13,1000.0,72.1996,72.1996,72.184,72.1918,1000.0
2016-07-14 13:10:00,92.0,92.02,91.97,91.97,813.0,72.0899,72.1056,72.0664,72.0664,813.0
2016-07-14 13:15:00,91.97,92.01,91.92,91.92,1700.0,72.0664,72.0978,72.0273,72.0273,1700.0
2016-07-14 13:20:00,91.93,91.97,91.84,91.84,1400.0,72.0351,72.0664,71.9646,71.9646,1400.0
2016-07-14 13:25:00,91.86,91.87,91.81,91.87,1600.0,71.9802,71.9881,71.9411,71.9881,1600.0
2016-07-14 13:30:00,91.88,92.08,91.88,92.08,600.0,71.9959,72.1526,71.9959,72.1526,600.0
2016-07-14 13:35:00,92.11,92.16,92.08,92.09,700.0,72.1761,72.2153,72.1526,72.1605,700.0
2016-07-14 13:40:00,92.09,92.1,92.09,92.1,200.0,72.1605,72.1683,72.1605,72.1683,200.0
2016-07-14 13:45:00,92.1,92.12,92.01,92.01,967.0,72.1683,72.184,72.0978,72.0978,967.0
2016-07-14 13:50:00,92.02,92.08,92.02,92.05,2965.0,72.1056,72.1526,72.1056,72.1291,2965.0
2016-07-14 13:55:00,92.03,92.13,92.03,92.12,1600.0,72.1134,72.1918,72.1134,72.184,1600.0
2016-07-14 14:00:00,92.17,92.17,92.16,92.17,500.0,72.2232,72.2232,72.2153,72.2232,500.0
2016-07-14 14:05:00,92.14,92.18,92.05,92.11,2600.0,72.1996,72.231,72.1291,72.1761,2600.0
2016-07-14 14:10:00,92.11,92.26,92.11,92.17,1568.0,72.1761,72.2937,72.1761,72.2232,1568.0
2016-07-14 14:15:00,92.17,92.17,92.17,92.17,0.0,72.2232,72.2232,72.2232,72.2232,0.0
2016-07-14 14:20:00,92.18,92.22,92.15,92.2,1700.0,72.231,72.2623,72.2075,72.2467,1700.0
2016-07-14 14:25:00,92.2,92.24,92.19,92.24,1500.0,72.2467,72.278,72.2388,72.278,1500.0
2016-07-14 14:30:00,92.24,92.24,92.11,92.11,800.0,72.278,72.278,72.1761,72.1761,800.0
2016-07-14 14:35:00,92.11,92.11,91.98,91.99,2000.0,72.1761,72.1761,72.0743,72.0821,2000.0
2016-07-14 14:40:00,91.99,92.12,91.99,92.06,2416.0,72.0821,72.184,72.0821,72.137,2416.0
2016-07-14 14:45:00,91.98,91.99,91.96,91.96,900.0,72.0743,72.0821,72.0586,72.0586,900.0
2016-07-14 14:50:00,91.98,91.98,91.96,91.97,800.0,72.0743,72.0743,72.0586,72.0664,800.0
2016-07-14 14:55:00,91.94,91.96,91.93,91.93,300.0,72.0429,72.0586,72.0351,72.0351,300.0
2016-07-14 15:00:00,91.9,91.99,91.81,91.98,2500.0,72.0116,72.0821,71.9411,72.0743,2500.0
2016-07-14 15:05:00,91.97,92.05,91.94,91.94,1300.0,72.0664,72.1291,72.0429,72.0429,1300.0
2016-07-14 15:10:00,91.84,91.84,91.76,91.82,1500.0,71.9646,71.9646,71.9019,71.9489,1500.0
2016-07-14 15:15:00,91.8,91.8,91.67,91.68,1000.0,71.9332,71.9332,71.8314,71.8392,1000.0
2016-07-14 15:20:00,91.69,91.73,91.64,91.67,2500.0,71.847,71.8784,71.8079,71.8314,2500.0
2016-07-14 15:25:00,91.72,91.84,91.72,91.82,2800.0,71.8705,71.9646,71.8705,71.9489,2800.0
2016-07-14 15:30:00,91.77,91.86,91.77,91.83,1600.0,71.9097,71.9802,71.9097,71.9567,1600.0
2016-07-14 15:35:00,91.84,91.94,91.83,91.94,2500.0,71.9646,72.0429,71.9567,72.0429,2500.0
2016-07-14 15:40:00,91.95,92.0,91.93,91.96,2213.0,72.0508,72.0899,72.0351,72.0586,2213.0
2016-07-14 15:45:00,91.98,92.2,91.97,92.17,5220.0,72.0743,72.2467,72.0664,72.2232,5220.0
2016-07-14 15:50:00,92.16,92.23,92.14,92.23,3600.0,72.2153,72.2702,72.1996,72.2702,3600.0
2016-07-14 15:55:00,92.23,92.25,92.14,92.25,9973.0,72.2702,72.2858,72.1996,72.2858,9973.0
2016-07-15 09:30:00,92.48,92.48,91.5,91.5,1236.0,72.4661,72.4661,71.6981,71.6981,1236.0
2016-07-15 09:35:00,91.95,91.95,91.87,91.87,200.0,72.0508,72.0508,71.9881,71.9881,200.0
2016-07-15 09:40:00,92.21,92.21,91.87,91.87,1900.0,72.2545,72.2545,71.9881,71.9881,1900.0
2016-07-15 09:45:00,91.93,92.16,91.93,91.97,800.0,72.0351,72.2153,72.0351,72.0664,800.0
2016-07-15 09:50:00,92.0,92.01,91.86,91.89,500.0,72.0899,72.0978,71.9802,72.0037,500.0
2016-07-15 09:55:00,91.89,91.91,91.64,91.75,1100.0,72.0037,72.0194,71.8079,71.894,1100.0
2016-07-15 10:00:00,91.67,91.92,91.67,91.76,1500.0,71.8314,72.0273,71.8314,71.9019,1500.0
2016-07-15 10:05:00,91.91,91.91,91.75,91.9,600.0,72.0194,72.0194,71.894,72.0116,600.0
2016-07-15 10:10:00,91.85,91.89,91.83,91.84,700.0,71.9724,72.0037,71.9567,71.9646,700.0
2016-07-15 10:15:00,91.9,91.9,91.61,91.61,3000.0,72.0116,72.0116,71.7843,71.7843,3000.0
2016-07-15 10:20:00,91.5,91.5,91.12,91.12,1400.0,71.6981,71.6981,71.4004,71.4004,1400.0
2016-07-15 10:25:00,91.11,91.61,91.11,91.47,2200.0,71.3926,71.7843,71.3926,71.6746,2200.0
2016-07-15 10:30:00,91.49,91.65,91.46,91.57,1700.0,71.6903,71.8157,71.6668,71.753,1700.0
2016-07-15 10:35:00,91.62,91.72,91.62,91.72,800.0,71.7922,71.8705,71.7922,71.8705,800.0
2016-07-15 10:40:00,91.65,91.79,91.62,91.62,1200.0,71.8157,71.9254,71.7922,71.7922,1200.0
2016-07-15 10:45:00,91.53,91.75,91.53,91.71,900.0,71.7217,71.894,71.7217,71.8627,900.0
2016-07-15 10:50:00,91.76,91.8,91.68,91.68,400.0,71.9019,71.9332,71.8392,71.8392,400.0
2016-07-15 10:55:00,91.7,91.74,91.66,91.74,900.0,71.8549,71.8862,71.8235,71.8862,900.0
2016-07-15 11:00:00,91.73,91.75,91.46,91.48,900.0,71.8784,71.894,71.6668,71.6825,900.0
2016-07-15 11:05:00,91.48,91.49,91.31,91.33,1600.0,71.6825,71.6903,71.5493,71.5649,1600.0
2016-07-15 11:10:00,91.31,91.31,91.2,91.2,900.0,71.5493,71.5493,71.4631,71.4631,900.0
2016-07-15 11:15:00,91.2,91.2,90.91,90.98,2267.0,71.4631,71.4631,71.2358,71.2907,2267.0
2016-07-15 11:20:00,91.04,91.06,90.97,91.06,1271.0,71.3377,71.3534,71.2828,71.3534,1271.0
2016-07-15 11:25:00,91.06,91.06,91.06,91.06,0.0,71.3534,71.3534,71.3534,71.3534,0.0
2016-07-15 11:30:00,91.15,91.29,91.15,91.24,1200.0,71.4239,71.5336,71.4239,71.4944,1200.0
2016-07-15 11:35:00,91.22,91.33,91.22,91.33,1000.0,71.4787,71.5649,71.4787,71.5649,1000.0
2016-07-15 11:40:00,91.36,91.36,91.25,91.26,1700.0,71.5884,71.5884,71.5023,71.5101,1700.0
2016-07-15 11:45:00,91.24,91.24,90.95,91.0,1300.0,71.4944,71.4944,71.2672,71.3064,1300.0
2016-07-15 11:50:00,90.9,90.9,90.83,90.83,300.0,71.228,71.228,71.1731,71.1731,300.0
2016-07-15 11:55:00,91.0,91.04,90.88,90.99,1000.0,71.3064,71.3377,71.2123,71.2985,1000.0
2016-07-15 12:00:00,90.96,90.97,90.96,90.97,200.0,71.275,71.2828,71.275,71.2828,200.0
2016-07-15 12:05:00,90.89,90.96,90.89,90.89,1836.0,71.2202,71.275,71.2202,71.2202,1836.0
2016-07-15 12:10:00,90.88,90.88,90.58,90.72,1900.0,71.2123,71.2123,70.9772,71.087,1900.0
2016-07-15 12:15:00,90.72,90.76,90.68,90.76,1000.0,71.087,71.1183,71.0556,71.1183,1000.0
2016-07-15 12:20:00,90.68,90.71,90.59,90.71,900.0,71.0556,71.0791,70.9851,71.0791,900.0
2016-07-15 12:25:00,90.67,90.73,90.65,90.73,600.0,71.0478,71.0948,71.0321,71.0948,600.0
2016-07-15 12:30:00,90.69,90.69,90.53,90.53,1500.0,71.0634,71.0634,70.9381,70.9381,1500.0
2016-07-15 12:35:00,90.41,90.41,90.29,90.32,600.0,70.844,70.844,70.75,70.7735,600.0
2016-07-15 12:40:00,90.35,90.35,90.24,90.3,500.0,70.797,70.797,70.7108,70.7578,500.0
2016-07-15 12:45:00,90.29,90.31,90.22,90.22,600.0,70.75,70.7657,70.6952,70.6952,600.0
2016-07-15 12:50:00,90.19,90.24,90.13,90.23,1400.0,70.6717,70.7108,70.6246,70.703,1400.0
2016-07-15 12:55:00,90.2,90.2,90.07,90.1,1000.0,70.6795,70.6795,70.5776,70.6011,1000.0
2016-07-15 13:00:00,90.13,90.24,90.13,90.24,1500.0,70.6246,70.7108,70.6246,70.7108,1500.0
2016-07-15 13:05:00,90.28,90.34,90.28,90.29,1600.0,70.7422,70.7892,70.7422,70.75,1600.0
2016-07-15 13:10:00,90.26,90.31,90.22,90.22,1378.0,70.7265,70.7657,70.6952,70.6952,1378.0
2016-07-15 13:15:00,90.23,90.37,90.2,90.37,1400.0,70.703,70.8127,70.6795,70.8127,1400.0
2016-07-15 13:20:00,90.4,90.43,90.28,90.42,700.0,70.8362,70.8597,70.7422,70.8519,700.0
2016-07-15 13:25:00,90.39,90.39,90.3,90.33,900.0,70.8284,70.8284,70.7578,70.7814,900.0
2016-07-15 13:30:00,90.35,90.37,90.35,90.37,400.0,70.797,70.8127,70.797,70.8127,400.0
2016-07-15 13:35:00,90.4,90.4,90.26,90.3,700.0,70.8362,70.8362,70.7265,70.7578,700.0
2016-07-15 13:40:00,90.34,90.54,90.34,90.53,1700.0,70.7892,70.9459,70.7892,70.9381,1700.0
2016-07-15 13:45:00,90.4,90.41,90.37,90.37,800.0,70.8362,70.844,70.8127,70.8127,800.0
2016-07-15 13:50:00,90.34,90.35,90.21,90.25,1000.0,70.7892,70.797,70.6873,70.7187,1000.0
2016-07-15 13:55:00,90.23,90.27,90.17,90.24,1600.0,70.703,70.7343,70.656,70.7108,1600.0
2016-07-15 14:00:00,90.29,90.46,90.29,90.46,700.0,70.75,70.8832,70.75,70.8832,700.0
2016-07-15 14:05:00,90.48,90.48,90.35,90.35,900.0,70.8989,70.8989,70.797,70.797,900.0
2016-07-15 14:10:00,90.32,90.41,90.27,90.32,1200.0,70.7735,70.844,70.7343,70.7735,1200.0
2016-07-15 14:15:00,90.35,90.46,90.35,90.43,800.0,70.797,70.8832,70.797,70.8597,800.0
2016-07-15 14:20:00,90.35,90.36,90.31,90.36,1000.0,70.797,70.8049,70.7657,70.8049,1000.0
2016-07-15 14:25:00,90.41,90.41,90.35,90.35,400.0,70.844,70.844,70.797,70.797,400.0
2016-07-15 14:30:00,90.29,90.31,90.29,90.3,700.0,70.75,70.7657,70.75,70.7578,700.0
2016-07-15 14:35:00,90.29,90.29,90.26,90.26,200.0,70.75,70.75,70.7265,70.7265,200.0
2016-07-15 14:40:00,90.27,90.29,90.25,90.29,900.0,70.7343,70.75,70.7187,70.75,900.0
2016-07-15 14:45:00,90.28,90.28,90.24,90.24,600.0,70.7422,70.7422,70.7108,70.7108,600.0
2016-07-15 14:50:00,90.2,90.29,90.19,90.29,1300.0,70.6795,70.75,70.6717,70.75,1300.0
2016-07-15 14:55:00,90.29,90.29,90.24,90.26,1600.0,70.75,70.75,70.7108,70.7265,1600.0
2016-07-15 15:00:00,90.2,90.29,90.14,90.29,1200.0,70.6795,70.75,70.6325,70.75,1200.0
2016-07-15 15:05:00,90.27,90.38,90.26,90.37,2100.0,70.7343,70.8205,70.7265,70.8127,2100.0
2016-07-15 15:10:00,90.37,90.47,90.36,90.47,1800.0,70.8127,70.8911,70.8049,70.8911,1800.0
2016-07-15 15:15:00,90.49,90.55,90.45,90.5,2500.0,70.9067,70.9537,70.8754,70.9146,2500.0
2016-07-15 15:20:00,90.51,90.54,90.49,90.51,1500.0,70.9224,70.9459,70.9067,70.9224,1500.0
2016-07-15 15:25:00,90.5,90.54,90.46,90.48,4470.0,70.9146,70.9459,70.8832,70.8989,4470.0
2016-07-15 15:30:00,90.46,90.63,90.46,90.62,1500.0,70.8832,71.0164,70.8832,71.0086,1500.0
2016-07-15 15:35:00,90.6,90.67,90.56,90.66,2901.0,70.9929,71.0478,70.9616,71.0399,2901.0
2016-07-15 15:40:00,90.66,90.72,90.64,90.66,2000.0,71.0399,71.087,71.0243,71.0399,2000.0
2016-07-15 15:45:00,90.67,90.68,90.57,90.57,1900.0,71.0478,71.0556,70.9694,70.9694,1900.0
2016-07-15 15:50:00,90.59,90.71,90.59,90.71,2933.0,70.9851,71.0791,70.9851,71.0791,2933.0
2016-07-15 15:55:00,90.72,91.01,90.72,90.98,7500.0,71.087,71.3142,71.087,71.2907,7500.0
2016-07-18 09:30:00,90.71,90.86,90.57,90.57,600.0,71.0791,71.1967,70.9694,70.9694,600.0
2016-07-18 09:35:00,90.18,90.18,90.18,90.18,100.0,70.6638,70.6638,70.6638,70.6638,100.0
2016-07-18 09:40:00,90.13,90.13,89.95,90.0,400.0,70.6246,70.6246,70.4836,70.5228,400.0
2016-07-18 09:45:00,90.01,90.03,90.01,90.03,200.0,70.5306,70.5463,70.5306,70.5463,200.0
2016-07-18 09:50:00,89.99,89.99,89.87,89.87,400.0,70.5149,70.5149,70.4209,70.4209,400.0
2016-07-18 09:55:00,89.9,90.03,89.85,89.99,2800.0,70.4444,70.5463,70.4052,70.5149,2800.0
2016-07-18 10:00:00,89.99,90.04,89.91,89.94,1100.0,70.5149,70.5541,70.4522,70.4758,1100.0
2016-07-18 10:05:00,90.0,90.0,89.54,89.58,3800.0,70.5228,70.5228,70.1623,70.1937,3800.0
2016-07-18 10:10:00,89.61,89.64,89.61,89.64,300.0,70.2172,70.2407,70.2172,70.2407,300.0
2016-07-18 10:15:00,89.72,89.72,89.51,89.61,1000.0,70.3034,70.3034,70.1388,70.2172,1000.0
2016-07-18 10:20:00,89.66,89.66,89.66,89.66,100.0,70.2564,70.2564,70.2564,70.2564,100.0
2016-07-18 10:25:00,89.7,89.88,89.7,89.88,400.0,70.2877,70.4287,70.2877,70.4287,400.0
2016-07-18 10:30:00,90.18,90.23,90.08,90.08,600.0,70.6638,70.703,70.5855,70.5855,600.0
2016-07-18 10:35:00,90.02,90.02,89.81,89.82,1400.0,70.5384,70.5384,70.3739,70.3817,1400.0
2016-07-18 10:40:00,89.9,89.93,89.73,89.73,1600.0,70.4444,70.4679,70.3112,70.3112,1600.0
2016-07-18 10:45:00,89.77,89.77,89.62,89.62,500.0,70.3425,70.3425,70.225,70.225,500.0
2016-07-18 10:50:00,89.63,89.64,89.62,89.64,400.0,70.2328,70.2407,70.225,70.2407,400.0
2016-07-18 10:55:00,89.79,89.88,89.79,89.86,400.0,70.3582,70.4287,70.3582,70.4131,400.0
2016-07-18 11:00:00,89.88,89.88,89.88,89.88,200.0,70.4287,70.4287,70.4287,70.4287,200.0
2016-07-18 11:05:00,89.92,89.92,89.84,89.84,200.0,70.4601,70.4601,70.3974,70.3974,200.0
2016-07-18 11:10:00,89.84,89.84,89.75,89.75,400.0,70.3974,70.3974,70.3269,70.3269,400.0
2016-07-18 11:15:00,89.65,89.74,89.65,89.74,200.0,70.2485,70.319,70.2485,70.319,200.0
2016-07-18 11:20:00,89.75,89.86,89.75,89.82,500.0,70.3269,70.4131,70.3269,70.3817,500.0
2016-07-18 11:25:00,89.89,89.92,89.85,89.85,300.0,70.4366,70.4601,70.4052,70.4052,300.0
2016-07-18 11:30:00,89.76,89.86,89.76,89.86,400.0,70.3347,70.4131,70.3347,70.4131,400.0
2016-07-18 11:35:00,89.99,90.15,89.99,90.15,1052.0,70.5149,70.6403,70.5149,70.6403,1052.0
2016-07-18 11:40:00,90.33,90.4,90.33,90.4,200.0,70.7814,70.8362,70.7814,70.8362,200.0
2016-07-18 11:45:00,90.44,90.44,90.36,90.36,500.0,70.8675,70.8675,70.8049,70.8049,500.0
2016-07-18 11:50:00,90.27,90.28,90.21,90.26,700.0,70.7343,70.7422,70.6873,70.7265,700.0
2016-07-18 11:55:00,90.4,90.41,90.4,90.41,553.0,70.8362,70.844,70.8362,70.844,553.0
2016-07-18 12:00:00,90.41,90.41,90.41,90.41,0.0,70.844,70.844,70.844,70.844,0.0
2016-07-18 12:05:00,90.8,90.8,90.75,90.75,300.0,71.1496,71.1496,71.1105,71.1105,300.0
2016-07-18 12:10:00,90.72,90.72,90.63,90.63,202.0,71.087,71.087,71.0164,71.0164,202.0
2016-07-18 12:15:00,90.58,90.58,90.58,90.58,100.0,70.9772,70.9772,70.9772,70.9772,100.0
2016-07-18 12:20:00,90.58,90.58,90.58,90.58,0.0,70.9772,70.9772,70.9772,70.9772,0.0
2016-07-18 12:25:00,90.62,90.62,90.61,90.61,300.0,71.0086,71.0086,71.0008,71.0008,300.0
2016-07-18 12:30:00,90.58,90.58,90.58,90.58,100.0,70.9772,70.9772,70.9772,70.9772,100.0
2016-07-18 12:35:00,90.6,90.6,90.57,90.57,200.0,70.9929,70.9929,70.9694,70.9694,200.0
2016-07-18 12:40:00,90.45,90.45,90.45,90.45,100.0,70.8754,70.8754,70.8754,70.8754,100.0
2016-07-18 12:45:00,90.5,90.58,90.5,90.58,300.0,70.9146,70.9772,70.9146,70.9772,300.0
2016-07-18 12:50:00,90.58,90.64,90.58,90.64,200.0,70.9772,71.0243,70.9772,71.0243,200.0
2016-07-18 12:55:00,90.67,90.7,90.66,90.7,400.0,71.0478,71.0713,71.0399,71.0713,400.0
2016-07-18 13:00:00,90.71,90.74,90.68,90.68,300.0,71.0791,71.1026,71.0556,71.0556,300.0
2016-07-18 13:05:00,90.7,90.71,90.66,90.71,400.0,71.0713,71.0791,71.0399,71.0791,400.0
2016-07-18 13:10:00,90.72,90.72,90.49,90.49,600.0,71.087,71.087,70.9067,70.9067,600.0
2016-07-18 13:15:00,90.44,90.64,90.44,90.64,500.0,70.8675,71.0243,70.8675,71.0243,500.0
2016-07-18 13:20:00,90.67,90.71,90.67,90.7,500.0,71.0478,71.0791,71.0478,71.0713,500.0
2016-07-18 13:25:00,90.63,90.69,90.61,90.61,300.0,71.0164,71.0634,71.0008,71.0008,300.0
2016-07-18 13:30:00,90.61,90.61,90.61,90.61,0.0,71.0008,71.0008,71.0008,71.0008,0.0
2016-07-18 13:35:00,90.74,90.79,90.74,90.79,200.0,71.1026,71.1418,71.1026,71.1418,200.0
2016-07-18 13:40:00,90.78,90.8,90.76,90.8,500.0,71.134,71.1496,71.1183,71.1496,500.0
2016-07-18 13:45:00,90.71,90.71,90.71,90.71,100.0,71.0791,71.0791,71.0791,71.0791,100.0
2016-07-18 13:50:00,90.73,90.74,90.66,90.74,550.0,71.0948,71.1026,71.0399,71.1026,550.0
2016-07-18 13:55:00,90.65,90.69,90.55,90.63,400.0,71.0321,71.0634,70.9537,71.0164,400.0
2016-07-18 14:00:00,90.64,90.68,90.64,90.68,400.0,71.0243,71.0556,71.0243,71.0556,400.0
2016-07-18 14:05:00,90.65,90.65,90.64,90.64,300.0,71.0321,71.0321,71.0243,71.0243,300.0
2016-07-18 14:10:00,90.62,90.62,90.61,90.61,200.0,71.0086,71.0086,71.0008,71.0008,200.0
2016-07-18 14:15:00,90.53,90.53,90.51,90.51,300.0,70.9381,70.9381,70.9224,70.9224,300.0
2016-07-18 14:20:00,90.51,90.51,90.51,90.51,0.0,70.9224,70.9224,70.9224,70.9224,0.0
2016-07-18 14:25:00,90.6,90.6,90.55,90.55,200.0,70.9929,70.9929,70.9537,70.9537,200.0
2016-07-18 14:30:00,90.57,90.59,90.57,90.58,1252.0,70.9694,70.9851,70.9694,70.9772,1252.0
2016-07-18 14:35:00,90.57,90.59,90.5,90.53,700.0,70.9694,70.9851,70.9146,70.9381,700.0
2016-07-18 14:40:00,90.55,90.66,90.55,90.66,400.0,70.9537,71.0399,70.9537,71.0399,400.0
2016-07-18 14:45:00,90.74,90.77,90.71,90.71,900.0,71.1026,71.1261,71.0791,71.0791,900.0
2016-07-18 14:50:00,90.63,90.67,90.62,90.67,800.0,71.0164,71.0478,71.0086,71.0478,800.0
2016-07-18 14:55:00,90.67,90.71,90.63,90.63,2200.0,71.0478,71.0791,71.0164,71.0164,2200.0
2016-07-18 15:00:00,90.63,90.63,90.63,90.63,300.0,71.0164,71.0164,71.0164,71.0164,300.0
2016-07-18 15:05:00,90.58,90.58,90.49,90.51,2000.0,70.9772,70.9772,70.9067,70.9224,2000.0
2016-07-18 15:10:00,90.55,90.63,90.55,90.61,1200.0,70.9537,71.0164,70.9537,71.0008,1200.0
2016-07-18 15:15:00,90.61,90.64,90.6,90.64,1300.0,71.0008,71.0243,70.9929,71.0243,1300.0
2016-07-18 15:20:00,90.69,90.71,90.69,90.69,600.0,71.0634,71.0791,71.0634,71.0634,600.0
2016-07-18 15:25:00,90.63,90.63,90.53,90.53,1318.0,71.0164,71.0164,70.9381,70.9381,1318.0
2016-07-18 15:30:00,90.55,90.59,90.49,90.58,1400.0,70.9537,70.9851,70.9067,70.9772,1400.0
2016-07-18 15:35:00,90.54,90.54,90.48,90.48,700.0,70.9459,70.9459,70.8989,70.8989,700.0
2016-07-18 15:40:00,90.47,90.53,90.47,90.53,3200.0,70.8911,70.9381,70.8911,70.9381,3200.0
2016-07-18 15:45:00,90.53,90.62,90.53,90.62,2900.0,70.9381,71.0086,70.9381,71.0086,2900.0
2016-07-18 15:50:00,90.62,90.62,90.46,90.52,4013.0,71.0086,71.0086,70.8832,70.9302,4013.0
2016-07-18 15:55:00,90.64,90.7,90.58,90.58,2560.0,71.0243,71.0713,70.9772,70.9772,2560.0
2016-07-19 09:35:00,90.12,90.12,89.5,89.5,3944.0,70.6168,70.6168,70.131,70.131,3944.0
2016-07-19 09:40:00,89.5,89.87,89.5,89.87,1105.0,70.131,70.4209,70.131,70.4209,1105.0
2016-07-19 09:45:00,89.67,89.67,89.67,89.67,100.0,70.2642,70.2642,70.2642,70.2642,100.0
2016-07-19 09:50:00,89.74,89.75,89.74,89.75,200.0,70.319,70.3269,70.319,70.3269,200.0
2016-07-19 09:55:00,89.69,89.69,89.69,89.69,100.0,70.2799,70.2799,70.2799,70.2799,100.0
2016-07-19 10:00:00,89.55,89.56,89.5,89.5,4814.0,70.1702,70.178,70.131,70.131,4814.0
2016-07-19 10:05:00,89.61,89.64,89.61,89.64,300.0,70.2172,70.2407,70.2172,70.2407,300.0
2016-07-19 10:10:00,89.63,89.63,89.38,89.38,1170.0,70.2328,70.2328,70.0369,70.0369,1170.0
2016-07-19 10:15:00,89.21,89.38,89.21,89.38,700.0,69.9037,70.0369,69.9037,70.0369,700.0
2016-07-19 10:20:00,89.41,89.59,89.41,89.59,200.0,70.0605,70.2015,70.0605,70.2015,200.0
2016-07-19 10:25:00,89.81,89.81,89.81,89.81,100.0,70.3739,70.3739,70.3739,70.3739,100.0
2016-07-19 10:30:00,89.64,89.64,89.61,89.62,300.0,70.2407,70.2407,70.2172,70.225,300.0
2016-07-19 10:35:00,89.72,89.73,89.72,89.72,300.0,70.3034,70.3112,70.3034,70.3034,300.0
2016-07-19 10:40:00,89.52,89.6,89.51,89.6,400.0,70.1466,70.2093,70.1388,70.2093,400.0
2016-07-19 10:45:00,89.6,89.6,89.6,89.6,0.0,70.2093,70.2093,70.2093,70.2093,0.0
2016-07-19 10:50:00,89.55,89.55,89.55,89.55,200.0,70.1702,70.1702,70.1702,70.1702,200.0
2016-07-19 10:55:00,89.55,89.55,89.54,89.54,400.0,70.1702,70.1702,70.1623,70.1623,400.0
2016-07-19 11:00:00,89.55,89.8,89.55,89.8,582.0,70.1702,70.3661,70.1702,70.3661,582.0
2016-07-19 11:05:00,89.8,89.8,89.8,89.8,0.0,70.3661,70.3661,70.3661,70.3661,0.0
2016-07-19 11:10:00,89.93,89.98,89.93,89.98,600.0,70.4679,70.5071,70.4679,70.5071,600.0
2016-07-19 11:15:00,89.98,89.98,89.89,89.89,300.0,70.5071,70.5071,70.4366,70.4366,300.0
2016-07-19 11:20:00,89.85,89.89,89.72,89.72,700.0,70.4052,70.4366,70.3034,70.3034,700.0
2016-07-19 11:25:00,89.68,89.68,89.57,89.6,800.0,70.272,70.272,70.1858,70.2093,800.0
2016-07-19 11:30:00,89.58,89.61,89.52,89.52,2600.0,70.1937,70.2172,70.1466,70.1466,2600.0
2016-07-19 11:35:00,89.59,89.59,89.59,89.59,400.0,70.2015,70.2015,70.2015,70.2015,400.0
2016-07-19 11:40:00,89.72,89.72,89.67,89.67,200.0,70.3034,70.3034,70.2642,70.2642,200.0
2016-07-19 11:45:00,89.55,89.55,89.52,89.52,300.0,70.1702,70.1702,70.1466,70.1466,300.0
2016-07-19 11:50:00,89.57,89.6,89.57,89.6,200.0,70.1858,70.2093,70.1858,70.2093,200.0
2016-07-19 11:55:00,89.65,89.65,89.6,89.6,700.0,70.2485,70.2485,70.2093,70.2093,700.0
2016-07-19 12:00:00,89.63,89.63,89.59,89.59,200.0,70.2328,70.2328,70.2015,70.2015,200.0
2016-07-19 12:05:00,89.55,89.55,89.55,89.55,100.0,70.1702,70.1702,70.1702,70.1702,100.0
2016-07-19 12:10:00,89.58,89.58,89.58,89.58,100.0,70.1937,70.1937,70.1937,70.1937,100.0
2016-07-19 12:15:00,89.58,89.58,89.58,89.58,0.0,70.1937,70.1937,70.1937,70.1937,0.0
2016-07-19 12:20:00,89.5,89.53,89.49,89.53,600.0,70.131,70.1545,70.1231,70.1545,600.0
2016-07-19 12:25:00,89.58,89.59,89.58,89.59,200.0,70.1937,70.2015,70.1937,70.2015,200.0
2016-07-19 12:30:00,89.59,89.59,89.59,89.59,100.0,70.2015,70.2015,70.2015,70.2015,100.0
2016-07-19 12:35:00,89.56,89.56,89.56,89.56,100.0,70.178,70.178,70.178,70.178,100.0
2016-07-19 12:40:00,89.54,89.54,89.54,89.54,100.0,70.1623,70.1623,70.1623,70.1623,100.0
2016-07-19 12:45:00,89.69,89.69,89.69,89.69,100.0,70.2799,70.2799,70.2799,70.2799,100.0
2016-07-19 12:50:00,89.74,89.74,89.73,89.73,200.0,70.319,70.319,70.3112,70.3112,200.0
2016-07-19 12:55:00,89.73,89.73,89.73,89.73,0.0,70.3112,70.3112,70.3112,70.3112,0.0
2016-07-19 13:00:00,89.7,89.7,89.68,89.68,200.0,70.2877,70.2877,70.272,70.272,200.0
2016-07-19 13:05:00,89.53,89.66,89.53,89.66,500.0,70.1545,70.2564,70.1545,70.2564,500.0
2016-07-19 13:10:00,89.73,89.73,89.73,89.73,100.0,70.3112,70.3112,70.3112,70.3112,100.0
2016-07-19 13:15:00,89.65,89.65,89.64,89.64,200.0,70.2485,70.2485,70.2407,70.2407,200.0
2016-07-19 13:20:00,89.54,89.54,89.54,89.54,200.0,70.1623,70.1623,70.1623,70.1623,200.0
2016-07-19 13:25:00,89.54,89.54,89.54,89.54,0.0,70.1623,70.1623,70.1623,70.1623,0.0
2016-07-19 13:30:00,89.5,89.54,89.49,89.49,700.0,70.131,70.1623,70.1231,70.1231,700.0
2016-07-19 13:35:00,89.55,89.55,89.5,89.51,300.0,70.1702,70.1702,70.131,70.1388,300.0
2016-07-19 13:40:00,89.51,89.52,89.51,89.52,500.0,70.1388,70.1466,70.1388,70.1466,500.0
2016-07-19 13:45:00,89.55,89.59,89.54,89.59,800.0,70.1702,70.2015,70.1623,70.2015,800.0
2016-07-19 13:50:00,89.74,89.74,89.71,89.71,500.0,70.319,70.319,70.2955,70.2955,500.0
2016-07-19 13:55:00,89.71,89.71,89.71,89.71,0.0,70.2955,70.2955,70.2955,70.2955,0.0
2016-07-19 14:00:00,89.5,89.5,89.5,89.5,100.0,70.131,70.131,70.131,70.131,100.0
2016-07-19 14:05:00,89.53,89.53,89.53,89.53,100.0,70.1545,70.1545,70.1545,70.1545,100.0
2016-07-19 14:10:00,89.5,89.5,89.5,89.5,100.0,70.131,70.131,70.131,70.131,100.0
2016-07-19 14:15:00,89.5,89.54,89.5,89.5,1400.0,70.131,70.1623,70.131,70.131,1400.0
2016-07-19 14:20:00,89.5,89.51,89.5,89.5,1700.0,70.131,70.1388,70.131,70.131,1700.0
2016-07-19 14:25:00,89.5,89.5,89.36,89.36,5100.0,70.131,70.131,70.0213,70.0213,5100.0
2016-07-19 14:30:00,89.4,89.49,89.4,89.44,1100.0,70.0526,70.1231,70.0526,70.084,1100.0
2016-07-19 14:35:00,89.49,89.53,89.48,89.53,1000.0,70.1231,70.1545,70.1153,70.1545,1000.0
2016-07-19 14:40:00,89.54,89.54,89.5,89.5,1900.0,70.1623,70.1623,70.131,70.131,1900.0
2016-07-19 14:45:00,89.53,89.53,89.53,89.53,200.0,70.1545,70.1545,70.1545,70.1545,200.0
2016-07-19 14:50:00,89.52,89.53,89.51,89.53,700.0,70.1466,70.1545,70.1388,70.1545,700.0
2016-07-19 14:55:00,89.56,89.65,89.56,89.65,500.0,70.178,70.2485,70.178,70.2485,500.0
2016-07-19 15:00:00,89.64,89.64,89.64,89.64,200.0,70.2407,70.2407,70.2407,70.2407,200.0
2016-07-19 15:05:00,89.79,89.85,89.79,89.8,900.0,70.3582,70.4052,70.3582,70.3661,900.0
2016-07-19 15:10:00,89.75,89.77,89.75,89.77,440.0,70.3269,70.3425,70.3269,70.3425,440.0
2016-07-19 15:15:00,89.77,89.81,89.77,89.81,400.0,70.3425,70.3739,70.3425,70.3739,400.0
2016-07-19 15:20:00,89.79,89.85,89.78,89.82,2108.0,70.3582,70.4052,70.3504,70.3817,2108.0
2016-07-19 15:25:00,89.81,89.82,89.59,89.59,1800.0,70.3739,70.3817,70.2015,70.2015,1800.0
2016-07-19 15:30:00,89.59,89.73,89.59,89.71,2600.0,70.2015,70.3112,70.2015,70.2955,2600.0
2016-07-19 15:35:00,89.61,89.61,89.57,89.59,1727.0,70.2172,70.2172,70.1858,70.2015,1727.0
2016-07-19 15:40:00,89.6,89.6,89.45,89.45,2075.0,70.2093,70.2093,70.0918,70.0918,2075.0
2016-07-19 15:45:00,89.46,89.47,89.39,89.44,5145.0,70.0996,70.1075,70.0448,70.084,5145.0
2016-07-19 15:50:00,89.49,89.55,89.47,89.49,2900.0,70.1231,70.1702,70.1075,70.1231,2900.0
2016-07-19 15:55:00,89.48,89.48,89.4,89.41,6893.0,70.1153,70.1153,70.0526,70.0605,6893.0
2016-07-20 09:30:00,89.71,89.9,89.57,89.57,2311.0,70.2955,70.4444,70.1858,70.1858,2311.0
2016-07-20 09:35:00,89.5,89.7,89.5,89.65,3700.0,70.131,70.2877,70.131,70.2485,3700.0
2016-07-20 09:40:00,89.7,89.72,89.5,89.5,2650.0,70.2877,70.3034,70.131,70.131,2650.0
2016-07-20 09:45:00,89.5,89.63,89.5,89.5,3300.0,70.131,70.2328,70.131,70.131,3300.0
2016-07-20 09:50:00,89.81,89.85,89.57,89.57,1300.0,70.3739,70.4052,70.1858,70.1858,1300.0
2016-07-20 09:55:00,89.56,89.62,89.5,89.5,4550.0,70.178,70.225,70.131,70.131,4550.0
2016-07-20 10:00:00,89.53,89.57,89.49,89.53,28701.0,70.1545,70.1858,70.1231,70.1545,28701.0
2016-07-20 10:05:00,89.54,89.54,88.8,88.8,4185.0,70.1623,70.1623,69.5825,69.5825,4185.0
2016-07-20 10:10:00,88.84,89.09,88.8,89.09,2250.0,69.6138,69.8097,69.5825,69.8097,2250.0
2016-07-20 10:15:00,89.13,89.17,88.93,88.98,2600.0,69.841,69.8724,69.6843,69.7235,2600.0
2016-07-20 10:20:00,89.01,89.18,89.01,89.06,2300.0,69.747,69.8802,69.747,69.7862,2300.0
2016-07-20 10:25:00,89.03,89.13,89.03,89.05,5400.0,69.7627,69.841,69.7627,69.7784,5400.0
2016-07-20 10:30:00,89.11,89.11,88.87,88.98,1500.0,69.8254,69.8254,69.6373,69.7235,1500.0
2016-07-20 10:35:00,89.15,89.81,89.15,89.71,7299.0,69.8567,70.3739,69.8567,70.2955,7299.0
2016-07-20 10:40:00,89.65,89.65,89.54,89.58,1200.0,70.2485,70.2485,70.1623,70.1937,1200.0
2016-07-20 10:45:00,89.74,89.76,89.62,89.62,1225.0,70.319,70.3347,70.225,70.225,1225.0
2016-07-20 10:50:00,89.56,89.71,89.56,89.71,600.0,70.178,70.2955,70.178,70.2955,600.0
2016-07-20 10:55:00,89.7,89.78,89.64,89.74,2200.0,70.2877,70.3504,70.2407,70.319,2200.0
2016-07-20 11:00:00,89.7,89.81,89.67,89.76,1499.0,70.2877,70.3739,70.2642,70.3347,1499.0
2016-07-20 11:05:00,89.63,89.63,89.63,89.63,100.0,70.2328,70.2328,70.2328,70.2328,100.0
2016-07-20 11:10:00,89.59,89.59,89.24,89.24,5990.0,70.2015,70.2015,69.9272,69.9272,5990.0
2016-07-20 11:15:00,89.23,89.36,89.08,89.36,7100.0,69.9194,70.0213,69.8019,70.0213,7100.0
2016-07-20 11:20:00,89.42,89.42,89.28,89.28,3800.0,70.0683,70.0683,69.9586,69.9586,3800.0
2016-07-20 11:25:00,89.28,89.28,89.19,89.28,4720.0,69.9586,69.9586,69.8881,69.9586,4720.0
2016-07-20 11:30:00,89.32,89.32,89.22,89.22,1900.0,69.9899,69.9899,69.9116,69.9116,1900.0
2016-07-20 11:35:00,89.23,89.23,89.02,89.06,4631.0,69.9194,69.9194,69.7549,69.7862,4631.0
2016-07-20 11:40:00,89.05,89.05,88.95,89.0,1100.0,69.7784,69.7784,69.7,69.7392,1100.0
2016-07-20 11:45:00,89.0,89.13,89.0,89.13,800.0,69.7392,69.841,69.7392,69.841,800.0
2016-07-20 11:50:00,89.13,89.31,89.13,89.26,800.0,69.841,69.9821,69.841,69.9429,800.0
2016-07-20 11:55:00,89.28,89.29,89.25,89.27,1600.0,69.9586,69.9664,69.9351,69.9508,1600.0
2016-07-20 12:00:00,89.28,89.48,89.28,89.47,900.0,69.9586,70.1153,69.9586,70.1075,900.0
2016-07-20 12:05:00,89.42,89.59,89.42,89.59,700.0,70.0683,70.2015,70.0683,70.2015,700.0
2016-07-20 12:10:00,89.55,89.55,89.44,89.44,600.0,70.1702,70.1702,70.084,70.084,600.0
2016-07-20 12:15:00,89.46,89.46,89.42,89.42,500.0,70.0996,70.0996,70.0683,70.0683,500.0
2016-07-20 12:20:00,89.39,89.39,89.35,89.35,600.0,70.0448,70.0448,70.0134,70.0134,600.0
2016-07-20 12:25:00,89.36,89.43,89.36,89.43,700.0,70.0213,70.0761,70.0213,70.0761,700.0
2016-07-20 12:30:00,89.46,89.56,89.46,89.54,600.0,70.0996,70.178,70.0996,70.1623,600.0
2016-07-20 12:35:00,89.54,89.55,89.5,89.55,1200.0,70.1623,70.1702,70.131,70.1702,1200.0
2016-07-20 12:40:00,89.54,89.54,89.48,89.53,1018.0,70.1623,70.1623,70.1153,70.1545,1018.0
2016-07-20 12:45:00,89.56,89.57,89.5,89.5,731.0,70.178,70.1858,70.131,70.131,731.0
2016-07-20 12:50:00,89.46,89.58,89.43,89.58,2200.0,70.0996,70.1937,70.0761,70.1937,2200.0
2016-07-20 12:55:00,89.59,89.64,89.59,89.64,1100.0,70.2015,70.2407,70.2015,70.2407,1100.0
2016-07-20 13:00:00,89.66,89.86,89.66,89.83,800.0,70.2564,70.4131,70.2564,70.3896,800.0
2016-07-20 13:05:00,89.85,89.85,89.73,89.73,1100.0,70.4052,70.4052,70.3112,70.3112,1100.0
2016-07-20 13:10:00,89.7,89.78,89.7,89.74,816.0,70.2877,70.3504,70.2877,70.319,816.0
2016-07-20 13:15:00,89.77,89.87,89.76,89.87,6966.0,70.3425,70.4209,70.3347,70.4209,6966.0
2016-07-20 13:20:00,89.91,89.96,89.9,89.96,500.0,70.4522,70.4914,70.4444,70.4914,500.0
2016-07-20 13:25:00,90.06,90.08,90.01,90.01,1198.0,70.5698,70.5855,70.5306,70.5306,1198.0
2016-07-20 13:30:00,89.98,89.98,89.98,89.98,100.0,70.5071,70.5071,70.5071,70.5071,100.0
2016-07-20 13:35:00,90.04,90.1,89.99,90.01,700.0,70.5541,70.6011,70.5149,70.5306,700.0
2016-07-20 13:40:00,90.0,90.0,90.0,90.0,100.0,70.5228,70.5228,70.5228,70.5228,100.0
2016-07-20 13:45:00,90.08,90.08,89.95,89.95,600.0,70.5855,70.5855,70.4836,70.4836,600.0
2016-07-20 13:50:00,89.94,89.97,89.89,89.89,500.0,70.4758,70.4993,70.4366,70.4366,500.0
2016-07-20 13:55:00,89.92,89.94,89.92,89.94,500.0,70.4601,70.4758,70.4601,70.4758,500.0
2016-07-20 14:00:00,90.01,90.01,90.0,90.0,200.0,70.5306,70.5306,70.5228,70.5228,200.0
2016-07-20 14:05:00,89.95,89.97,89.95,89.97,700.0,70.4836,70.4993,70.4836,70.4993,700.0
2016-07-20 14:10:00,89.92,89.97,89.86,89.88,1100.0,70.4601,70.4993,70.4131,70.4287,1100.0
2016-07-20 14:15:00,89.89,89.95,89.88,89.91,1200.0,70.4366,70.4836,70.4287,70.4522,1200.0
2016-07-20 14:20:00,89.93,90.0,89.93,90.0,1300.0,70.4679,70.5228,70.4679,70.5228,1300.0
2016-07-20 14:25:00,89.93,89.98,89.93,89.98,400.0,70.4679,70.5071,70.4679,70.5071,400.0
2016-07-20 14:30:00,89.94,89.94,89.7,89.7,1314.0,70.4758,70.4758,70.2877,70.2877,1314.0
2016-07-20 14:35:00,89.68,89.71,89.68,89.71,1100.0,70.272,70.2955,70.272,70.2955,1100.0
2016-07-20 14:40:00,89.74,89.74,89.63,89.64,1500.0,70.319,70.319,70.2328,70.2407,1500.0
2016-07-20 14:45:00,89.6,89.69,89.56,89.58,1500.0,70.2093,70.2799,70.178,70.1937,1500.0
2016-07-20 14:50:00,89.59,89.59,89.5,89.57,6598.0,70.2015,70.2015,70.131,70.1858,6598.0
2016-07-20 14:55:00,89.56,89.56,89.49,89.49,1000.0,70.178,70.178,70.1231,70.1231,1000.0
2016-07-20 15:00:00,89.46,89.56,89.46,89.54,700.0,70.0996,70.178,70.0996,70.1623,700.0
2016-07-20 15:05:00,89.53,89.54,89.48,89.48,1300.0,70.1545,70.1623,70.1153,70.1153,1300.0
2016-07-20 15:10:00,89.47,89.51,89.46,89.5,1167.0,70.1075,70.1388,70.0996,70.131,1167.0
2016-07-20 15:15:00,89.4,89.48,89.38,89.43,1300.0,70.0526,70.1153,70.0369,70.0761,1300.0
2016-07-20 15:20:00,89.39,89.5,89.38,89.5,1200.0,70.0448,70.131,70.0369,70.131,1200.0
2016-07-20 15:25:00,89.52,89.52,89.31,89.32,2854.0,70.1466,70.1466,69.9821,69.9899,2854.0
2016-07-20 15:30:00,89.34,89.55,89.34,89.55,1600.0,70.0056,70.1702,70.0056,70.1702,1600.0
2016-07-20 15:35:00,89.57,89.6,89.52,89.52,1571.0,70.1858,70.2093,70.1466,70.1466,1571.0
2016-07-20 15:40:00,89.57,89.58,89.52,89.53,1300.0,70.1858,70.1937,70.1466,70.1545,1300.0
2016-07-20 15:45:00,89.54,89.54,89.36,89.42,2400.0,70.1623,70.1623,70.0213,70.0683,2400.0
2016-07-20 15:50:00,89.45,89.46,89.37,89.37,3036.0,70.0918,70.0996,70.0291,70.0291,3036.0
2016-07-20 15:55:00,89.34,89.52,89.34,89.52,2880.0,70.0056,70.1466,70.0056,70.1466,2880.0
2016-07-21 09:30:00,89.48,89.48,89.48,89.48,100.0,70.1153,70.1153,70.1153,70.1153,100.0
2016-07-21 09:35:00,90.04,90.15,89.76,90.15,2500.0,70.5541,70.6403,70.3347,70.6403,2500.0
2016-07-21 09:40:00,90.05,90.05,89.85,89.95,1200.0,70.5619,70.5619,70.4052,70.4836,1200.0
2016-07-21 09:45:00,90.07,90.07,90.07,90.07,200.0,70.5776,70.5776,70.5776,70.5776,200.0
2016-07-21 09:50:00,89.97,90.13,89.97,90.09,1100.0,70.4993,70.6246,70.4993,70.5933,1100.0
2016-07-21 09:55:00,90.21,90.3,90.06,90.06,2500.0,70.6873,70.7578,70.5698,70.5698,2500.0
2016-07-21 10:00:00,90.11,90.23,90.11,90.23,700.0,70.609,70.703,70.609,70.703,700.0
2016-07-21 10:05:00,90.29,90.31,90.19,90.19,900.0,70.75,70.7657,70.6717,70.6717,900.0
2016-07-21 10:10:00,90.18,90.18,90.06,90.06,700.0,70.6638,70.6638,70.5698,70.5698,700.0
2016-07-21 10:15:00,89.93,90.03,89.93,90.01,500.0,70.4679,70.5463,70.4679,70.5306,500.0
2016-07-21 10:20:00,90.01,90.01,90.01,90.01,100.0,70.5306,70.5306,70.5306,70.5306,100.0
2016-07-21 10:25:00,89.7,89.7,89.58,89.68,850.0,70.2877,70.2877,70.1937,70.272,850.0
2016-07-21 10:30:00,89.73,89.9,89.72,89.9,2940.0,70.3112,70.4444,70.3034,70.4444,2940.0
2016-07-21 10:35:00,89.79,89.92,89.78,89.86,1300.0,70.3582,70.4601,70.3504,70.4131,1300.0
2016-07-21 10:40:00,89.69,89.69,89.51,89.52,1100.0,70.2799,70.2799,70.1388,70.1466,1100.0
2016-07-21 10:45:00,89.49,89.65,89.44,89.65,1400.0,70.1231,70.2485,70.084,70.2485,1400.0
2016-07-21 10:50:00,89.66,89.66,89.47,89.5,400.0,70.2564,70.2564,70.1075,70.131,400.0
2016-07-21 10:55:00,89.4,89.43,89.3,89.37,1700.0,70.0526,70.0761,69.9743,70.0291,1700.0
2016-07-21 11:00:00,89.4,89.82,89.39,89.76,2500.0,70.0526,70.3817,70.0448,70.3347,2500.0
2016-07-21 11:05:00,89.87,89.98,89.83,89.92,2600.0,70.4209,70.5071,70.3896,70.4601,2600.0
2016-07-21 11:10:00,89.94,90.16,89.9,90.16,1335.0,70.4758,70.6481,70.4444,70.6481,1335.0
2016-07-21 11:15:00,90.15,90.15,89.91,89.91,1960.0,70.6403,70.6403,70.4522,70.4522,1960.0
2016-07-21 11:20:00,89.86,89.89,89.73,89.73,976.0,70.4131,70.4366,70.3112,70.3112,976.0
2016-07-21 11:25:00,89.73,89.73,89.67,89.67,200.0,70.3112,70.3112,70.2642,70.2642,200.0
2016-07-21 11:30:00,89.58,89.58,89.4,89.4,1322.0,70.1937,70.1937,70.0526,70.0526,1322.0
2016-07-21 11:35:00,89.4,89.4,89.4,89.4,0.0,70.0526,70.0526,70.0526,70.0526,0.0
2016-07-21 11:40:00,89.44,89.44,89.44,89.44,100.0,70.084,70.084,70.084,70.084,100.0
2016-07-21 11:45:00,89.39,89.39,89.33,89.36,400.0,70.0448,70.0448,69.9978,70.0213,400.0
2016-07-21 11:50:00,89.37,89.37,89.18,89.18,800.0,70.0291,70.0291,69.8802,69.8802,800.0
2016-07-21 11:55:00,88.93,88.93,88.82,88.85,601.0,69.6843,69.6843,69.5981,69.6216,601.0
2016-07-21 12:00:00,88.79,88.99,88.72,88.98,900.0,69.5746,69.7313,69.5198,69.7235,900.0
2016-07-21 12:05:00,89.06,89.12,89.0,89.1,800.0,69.7862,69.8332,69.7392,69.8175,800.0
2016-07-21 12:10:00,89.11,89.11,89.03,89.03,700.0,69.8254,69.8254,69.7627,69.7627,700.0
2016-07-21 12:15:00,89.06,89.11,89.04,89.04,1200.0,69.7862,69.8254,69.7705,69.7705,1200.0
2016-07-21 12:20:00,89.04,89.04,88.84,88.84,1000.0,69.7705,69.7705,69.6138,69.6138,1000.0
2016-07-21 12:25:00,88.83,89.0,88.83,88.97,300.0,69.606,69.7392,69.606,69.7157,300.0
2016-07-21 12:30:00,89.16,89.16,89.12,89.12,500.0,69.8646,69.8646,69.8332,69.8332,500.0
2016-07-21 12:35:00,89.09,89.1,89.07,89.07,400.0,69.8097,69.8175,69.794,69.794,400.0
2016-07-21 12:40:00,89.01,89.17,89.01,89.17,500.0,69.747,69.8724,69.747,69.8724,500.0
2016-07-21 12:45:00,89.04,89.04,88.98,89.02,600.0,69.7705,69.7705,69.7235,69.7549,600.0
2016-07-21 12:50:00,89.09,89.21,89.06,89.21,700.0,69.8097,69.9037,69.7862,69.9037,700.0
2016-07-21 12:55:00,89.24,89.28,89.2,89.28,1100.0,69.9272,69.9586,69.8959,69.9586,1100.0
2016-07-21 13:00:00,89.25,89.32,89.21,89.21,800.0,69.9351,69.9899,69.9037,69.9037,800.0
2016-07-21 13:05:00,89.23,89.23,89.09,89.23,17250.0,69.9194,69.9194,69.8097,69.9194,17250.0
2016-07-21 13:10:00,89.22,89.43,89.22,89.43,1600.0,69.9116,70.0761,69.9116,70.0761,1600.0
2016-07-21 13:15:00,89.43,89.44,89.34,89.38,3000.0,70.0761,70.084,70.0056,70.0369,3000.0
2016-07-21 13:20:00,89.47,89.53,89.44,89.48,2607.0,70.1075,70.1545,70.084,70.1153,2607.0
2016-07-21 13:25:00,89.51,89.52,89.45,89.46,1890.0,70.1388,70.1466,70.0918,70.0996,1890.0
2016-07-21 13:30:00,89.47,89.47,89.3,89.3,800.0,70.1075,70.1075,69.9743,69.9743,800.0
2016-07-21 13:35:00,89.36,89.36,89.34,89.34,400.0,70.0213,70.0213,70.0056,70.0056,400.0
2016-07-21 13:40:00,89.43,89.43,89.43,89.43,100.0,70.0761,70.0761,70.0761,70.0761,100.0
2016-07-21 13:45:00,89.4,89.43,89.36,89.36,500.0,70.0526,70.0761,70.0213,70.0213,500.0
2016-07-21 13:50:00,89.25,89.25,89.14,89.16,1100.0,69.9351,69.9351,69.8489,69.8646,1100.0
2016-07-21 13:55:00,89.16,89.28,89.08,89.27,10969.0,69.8646,69.9586,69.8019,69.9508,10969.0
2016-07-21 14:00:00,89.29,89.36,89.29,89.36,300.0,69.9664,70.0213,69.9664,70.0213,300.0
2016-07-21 14:05:00,89.33,89.33,89.2,89.2,600.0,69.9978,69.9978,69.8959,69.8959,600.0
2016-07-21 14:10:00,89.16,89.16,89.12,89.16,1400.0,69.8646,69.8646,69.8332,69.8646,1400.0
2016-07-21 14:15:00,89.11,89.11,89.01,89.05,1200.0,69.8254,69.8254,69.747,69.7784,1200.0
2016-07-21 14:20:00,89.05,89.05,88.77,88.81,700.0,69.7784,69.7784,69.559,69.5903,700.0
2016-07-21 14:25:00,88.73,88.82,88.7,88.7,2680.0,69.5276,69.5981,69.5041,69.5041,2680.0
2016-07-21 14:30:00,88.73,88.76,88.7,88.75,600.0,69.5276,69.5511,69.5041,69.5433,600.0
2016-07-21 14:35:00,88.75,88.76,88.71,88.71,1000.0,69.5433,69.5511,69.5119,69.5119,1000.0
2016-07-21 14:40:00,88.69,88.78,88.66,88.66,700.0,69.4963,69.5668,69.4728,69.4728,700.0
2016-07-21 14:45:00,88.65,88.65,88.43,88.49,1818.0,69.4649,69.4649,69.2925,69.3396,1818.0
2016-07-21 14:50:00,88.5,88.51,88.43,88.51,2927.0,69.3474,69.3552,69.2925,69.3552,2927.0
2016-07-21 14:55:00,88.55,88.59,88.4,88.4,2535.0,69.3866,69.4179,69.269,69.269,2535.0
2016-07-21 15:00:00,88.4,88.43,88.27,88.31,13548.0,69.269,69.2925,69.1672,69.1985,13548.0
2016-07-21 15:05:00,88.27,88.27,88.03,88.04,2762.0,69.1672,69.1672,68.9791,68.9869,2762.0
2016-07-21 15:10:00,88.04,88.13,87.99,88.11,5682.0,68.9869,69.0575,68.9478,69.0418,5682.0
2016-07-21 15:15:00,88.08,88.14,88.05,88.05,900.0,69.0183,69.0653,68.9948,68.9948,900.0
2016-07-21 15:20:00,88.09,88.09,87.92,87.98,2626.0,69.0261,69.0261,68.8929,68.9399,2626.0
2016-07-21 15:25:00,87.95,88.09,87.94,88.06,3990.0,68.9164,69.0261,68.9086,69.0026,3990.0
2016-07-21 15:30:00,88.06,88.06,87.98,88.0,4993.0,69.0026,69.0026,68.9399,68.9556,4993.0
2016-07-21 15:35:00,87.98,88.07,87.98,87.98,4010.0,68.9399,69.0104,68.9399,68.9399,4010.0
2016-07-21 15:40:00,87.99,88.13,87.99,88.13,1400.0,68.9478,69.0575,68.9478,69.0575,1400.0
2016-07-21 15:45:00,88.05,88.13,88.05,88.12,2400.0,68.9948,69.0575,68.9948,69.0496,2400.0
2016-07-21 15:50:00,88.15,88.17,88.04,88.16,2641.0,69.0731,69.0888,68.9869,69.081,2641.0
2016-07-21 15:55:00,88.16,88.31,88.11,88.22,5039.0,69.081,69.1985,69.0418,69.128,5039.0
2016-07-22 09:30:00,88.42,88.61,88.4,88.4,1500.0,69.2847,69.4336,69.269,69.269,1500.0
2016-07-22 09:35:00,88.62,88.73,88.32,88.51,2375.0,69.4414,69.5276,69.2063,69.3552,2375.0
2016-07-22 09:40:00,88.5,88.5,88.31,88.31,400.0,69.3474,69.3474,69.1985,69.1985,400.0
2016-07-22 09:45:00,88.35,88.35,88.14,88.32,860.0,69.2299,69.2299,69.0653,69.2063,860.0
2016-07-22 09:50:00,88.26,88.28,88.13,88.13,400.0,69.1593,69.175,69.0575,69.0575,400.0
2016-07-22 09:55:00,88.03,88.36,88.03,88.36,400.0,68.9791,69.2377,68.9791,69.2377,400.0
2016-07-22 10:00:00,88.43,88.43,88.22,88.3,900.0,69.2925,69.2925,69.128,69.1907,900.0
2016-07-22 10:05:00,88.3,88.3,88.1,88.1,1700.0,69.1907,69.1907,69.034,69.034,1700.0
2016-07-22 10:10:00,88.06,88.11,88.01,88.06,3614.0,69.0026,69.0418,68.9634,69.0026,3614.0
2016-07-22 10:15:00,88.16,88.17,88.16,88.17,200.0,69.081,69.0888,69.081,69.0888,200.0
2016-07-22 10:20:00,88.04,88.19,88.04,88.13,1300.0,68.9869,69.1045,68.9869,69.0575,1300.0
2016-07-22 10:25:00,88.16,88.16,88.0,88.0,400.0,69.081,69.081,68.9556,68.9556,400.0
2016-07-22 10:30:00,88.07,88.34,88.07,88.34,600.0,69.0104,69.222,69.0104,69.222,600.0
2016-07-22 10:35:00,88.46,88.51,88.44,88.44,300.0,69.316,69.3552,69.3004,69.3004,300.0
2016-07-22 10:40:00,88.36,88.36,88.36,88.36,100.0,69.2377,69.2377,69.2377,69.2377,100.0
2016-07-22 10:45:00,88.31,88.4,88.31,88.4,411.0,69.1985,69.269,69.1985,69.269,411.0
2016-07-22 10:50:00,88.45,88.46,88.42,88.42,400.0,69.3082,69.316,69.2847,69.2847,400.0
2016-07-22 10:55:00,88.49,88.49,88.47,88.49,300.0,69.3396,69.3396,69.3239,69.3396,300.0
2016-07-22 11:00:00,88.57,88.59,88.49,88.49,400.0,69.4022,69.4179,69.3396,69.3396,400.0
2016-07-22 11:05:00,88.51,88.51,88.29,88.3,1200.0,69.3552,69.3552,69.1828,69.1907,1200.0
2016-07-22 11:10:00,88.2,88.33,88.2,88.33,400.0,69.1123,69.2142,69.1123,69.2142,400.0
2016-07-22 11:15:00,88.33,88.33,88.33,88.33,100.0,69.2142,69.2142,69.2142,69.2142,100.0
2016-07-22 11:20:00,88.18,88.18,88.13,88.13,300.0,69.0966,69.0966,69.0575,69.0575,300.0
2016-07-22 11:25:00,88.1,88.1,88.01,88.01,300.0,69.034,69.034,68.9634,68.9634,300.0
2016-07-22 11:30:00,87.97,87.97,87.9,87.9,400.0,68.9321,68.9321,68.8772,68.8772,400.0
2016-07-22 11:35:00,87.94,87.94,87.87,87.87,300.0,68.9086,68.9086,68.8537,68.8537,300.0
2016-07-22 11:40:00,87.82,87.82,87.75,87.75,300.0,68.8146,68.8146,68.7597,68.7597,300.0
2016-07-22 11:45:00,87.71,87.71,87.71,87.71,100.0,68.7284,68.7284,68.7284,68.7284,100.0
2016-07-22 11:50:00,87.75,87.82,87.71,87.74,1004.0,68.7597,68.8146,68.7284,68.7519,1004.0
2016-07-22 11:55:00,87.78,87.78,87.64,87.66,400.0,68.7832,68.7832,68.6735,68.6892,400.0
2016-07-22 12:00:00,87.65,87.7,87.47,87.58,1900.0,68.6813,68.7205,68.5403,68.6265,1900.0
2016-07-22 12:05:00,87.5,87.5,87.5,87.5,400.0,68.5638,68.5638,68.5638,68.5638,400.0
2016-07-22 12:10:00,87.59,87.64,87.59,87.64,800.0,68.6343,68.6735,68.6343,68.6735,800.0
2016-07-22 12:15:00,87.71,87.73,87.63,87.69,1300.0,68.7284,68.744,68.6657,68.7127,1300.0
2016-07-22 12:20:00,87.65,87.73,87.64,87.73,400.0,68.6813,68.744,68.6735,68.744,400.0
2016-07-22 12:25:00,87.78,87.78,87.78,87.78,100.0,68.7832,68.7832,68.7832,68.7832,100.0
2016-07-22 12:30:00,87.83,87.84,87.8,87.8,800.0,68.8224,68.8302,68.7989,68.7989,800.0
2016-07-22 12:35:00,87.8,87.8,87.8,87.8,0.0,68.7989,68.7989,68.7989,68.7989,0.0
2016-07-22 12:40:00,87.76,87.76,87.75,87.75,200.0,68.7675,68.7675,68.7597,68.7597,200.0
2016-07-22 12:45:00,87.75,87.75,87.75,87.75,0.0,68.7597,68.7597,68.7597,68.7597,0.0
2016-07-22 12:50:00,87.68,87.69,87.68,87.69,200.0,68.7048,68.7127,68.7048,68.7127,200.0
2016-07-22 12:55:00,87.77,87.77,87.7,87.74,900.0,68.7754,68.7754,68.7205,68.7519,900.0
2016-07-22 13:00:00,87.72,87.72,87.71,87.71,300.0,68.7362,68.7362,68.7284,68.7284,300.0
2016-07-22 13:05:00,87.82,87.9,87.82,87.89,1000.0,68.8146,68.8772,68.8146,68.8694,1000.0
2016-07-22 13:10:00,87.9,87.96,87.9,87.96,900.0,68.8772,68.9243,68.8772,68.9243,900.0
2016-07-22 13:15:00,87.98,88.0,87.94,88.0,600.0,68.9399,68.9556,68.9086,68.9556,600.0
2016-07-22 13:20:00,87.95,87.97,87.94,87.97,700.0,68.9164,68.9321,68.9086,68.9321,700.0
2016-07-22 13:25:00,88.07,88.07,88.07,88.07,100.0,69.0104,69.0104,69.0104,69.0104,100.0
2016-07-22 13:30:00,88.1,88.1,88.07,88.07,500.0,69.034,69.034,69.0104,69.0104,500.0
2016-07-22 13:35:00,87.99,87.99,87.96,87.96,500.0,68.9478,68.9478,68.9243,68.9243,500.0
2016-07-22 13:40:00,87.92,87.95,87.88,87.89,900.0,68.8929,68.9164,68.8616,68.8694,900.0
2016-07-22 13:45:00,87.93,88.01,87.93,88.01,500.0,68.9007,68.9634,68.9007,68.9634,500.0
2016-07-22 13:50:00,87.98,88.05,87.98,88.05,600.0,68.9399,68.9948,68.9399,68.9948,600.0
2016-07-22 13:55:00,88.0,88.06,87.98,88.06,1000.0,68.9556,69.0026,68.9399,69.0026,1000.0
2016-07-22 14:00:00,88.06,88.06,87.88,87.9,1600.0,69.0026,69.0026,68.8616,68.8772,1600.0
2016-07-22 14:05:00,87.89,88.1,87.89,88.1,1300.0,68.8694,69.034,68.8694,69.034,1300.0
2016-07-22 14:10:00,88.13,88.13,88.1,88.1,300.0,69.0575,69.0575,69.034,69.034,300.0
2016-07-22 14:15:00,88.1,88.12,88.06,88.09,500.0,69.034,69.0496,69.0026,69.0261,500.0
2016-07-22 14:20:00,88.08,88.16,88.08,88.11,2500.0,69.0183,69.081,69.0183,69.0418,2500.0
2016-07-22 14:25:00,88.14,88.2,88.14,88.18,1400.0,69.0653,69.1123,69.0653,69.0966,1400.0
2016-07-22 14:30:00,88.2,88.2,88.13,88.16,700.0,69.1123,69.1123,69.0575,69.081,700.0
2016-07-22 14:35:00,88.15,88.15,88.06,88.06,900.0,69.0731,69.0731,69.0026,69.0026,900.0
2016-07-22 14:40:00,88.03,88.06,87.98,87.98,1730.0,68.9791,69.0026,68.9399,68.9399,1730.0
2016-07-22 14:45:00,88.03,88.05,88.02,88.05,900.0,68.9791,68.9948,68.9713,68.9948,900.0
2016-07-22 14:50:00,88.04,88.07,88.04,88.07,600.0,68.9869,69.0104,68.9869,69.0104,600.0
2016-07-22 14:55:00,88.07,88.11,88.07,88.07,600.0,69.0104,69.0418,69.0104,69.0104,600.0
2016-07-22 15:00:00,88.08,88.11,88.07,88.07,504.0,69.0183,69.0418,69.0104,69.0104,504.0
2016-07-22 15:05:00,88.03,88.13,88.03,88.13,1000.0,68.9791,69.0575,68.9791,69.0575,1000.0
2016-07-22 15:10:00,88.13,88.13,88.13,88.13,0.0,69.0575,69.0575,69.0575,69.0575,0.0
2016-07-22 15:15:00,88.11,88.21,88.11,88.14,1000.0,69.0418,69.1202,69.0418,69.0653,1000.0
2016-07-22 15:20:00,88.17,88.22,88.17,88.22,700.0,69.0888,69.128,69.0888,69.128,700.0
2016-07-22 15:25:00,88.19,88.22,88.19,88.21,400.0,69.1045,69.128,69.1045,69.1202,400.0
2016-07-22 15:30:00,88.23,88.24,88.22,88.23,1000.0,69.1358,69.1437,69.128,69.1358,1000.0
2016-07-22 15:35:00,88.23,88.32,88.23,88.32,1600.0,69.1358,69.2063,69.1358,69.2063,1600.0
2016-07-22 15:40:00,88.32,88.42,88.32,88.36,1600.0,69.2063,69.2847,69.2063,69.2377,1600.0
2016-07-22 15:45:00,88.43,88.45,88.38,88.4,2500.0,69.2925,69.3082,69.2534,69.269,2500.0
2016-07-22 15:50:00,88.39,88.39,88.2,88.22,4926.0,69.2612,69.2612,69.1123,69.128,4926.0
2016-07-22 15:55:00,88.19,88.23,88.18,88.23,1700.0,69.1045,69.1358,69.0966,69.1358,1700.0
2016-07-25 09:30:00,87.25,87.57,87.21,87.46,550.0,68.3679,68.6187,68.3366,68.5325,550.0
2016-07-25 09:35:00,87.17,87.3,87.17,87.21,800.0,68.3052,68.4071,68.3052,68.3366,800.0
2016-07-25 09:40:00,87.15,87.15,86.87,86.87,1642.0,68.2895,68.2895,68.0701,68.0701,1642.0
2016-07-25 09:45:00,86.73,86.98,86.65,86.65,1000.0,67.9604,68.1563,67.8978,67.8978,1000.0
2016-07-25 09:50:00,86.68,86.78,86.38,86.38,3700.0,67.9213,67.9996,67.6862,67.6862,3700.0
2016-07-25 09:55:00,86.45,86.5,86.15,86.15,1300.0,67.741,67.7802,67.506,67.506,1300.0
2016-07-25 10:00:00,86.06,86.13,85.94,85.96,2400.0,67.4354,67.4903,67.3414,67.3571,2400.0
2016-07-25 10:05:00,86.0,86.0,85.78,85.8,1220.0,67.3884,67.3884,67.216,67.2317,1220.0
2016-07-25 10:10:00,85.64,85.64,85.63,85.63,200.0,67.1063,67.1063,67.0985,67.0985,200.0
2016-07-25 10:15:00,85.67,85.85,85.67,85.85,700.0,67.1298,67.2709,67.1298,67.2709,700.0
2016-07-25 10:20:00,85.54,85.54,85.48,85.5,400.0,67.028,67.028,66.981,66.9966,400.0
2016-07-25 10:25:00,85.62,85.71,85.53,85.71,600.0,67.0907,67.1612,67.0201,67.1612,600.0
2016-07-25 10:30:00,85.6,85.6,85.44,85.44,900.0,67.075,67.075,66.9496,66.9496,900.0
2016-07-25 10:35:00,85.38,85.44,85.17,85.38,5195.0,66.9026,66.9496,66.738,66.9026,5195.0
2016-07-25 10:40:00,85.29,85.32,84.82,84.92,4434.0,66.8321,66.8556,66.4638,66.5422,4434.0
2016-07-25 10:45:00,84.85,84.96,84.6,84.6,3609.0,66.4873,66.5735,66.2914,66.2914,3609.0
2016-07-25 10:50:00,84.69,84.83,84.69,84.81,1400.0,66.3619,66.4716,66.3619,66.456,1400.0
2016-07-25 10:55:00,84.8,84.83,84.78,84.8,1208.0,66.4481,66.4716,66.4324,66.4481,1208.0
2016-07-25 11:00:00,84.82,85.03,84.82,84.95,1400.0,66.4638,66.6283,66.4638,66.5657,1400.0
2016-07-25 11:05:00,84.86,84.86,84.7,84.7,300.0,66.4951,66.4951,66.3698,66.3698,300.0
2016-07-25 11:10:00,84.68,84.68,84.41,84.41,500.0,66.3541,66.3541,66.1425,66.1425,500.0
2016-07-25 11:15:00,84.49,84.72,84.49,84.7,800.0,66.2052,66.3854,66.2052,66.3698,800.0
2016-07-25 11:20:00,84.69,84.71,84.69,84.71,200.0,66.3619,66.3776,66.3619,66.3776,200.0
2016-07-25 11:25:00,84.75,84.75,84.64,84.64,500.0,66.4089,66.4089,66.3227,66.3227,500.0
2016-07-25 11:30:00,84.6,84.85,84.6,84.85,700.0,66.2914,66.4873,66.2914,66.4873,700.0
2016-07-25 11:35:00,84.81,84.81,84.75,84.75,300.0,66.456,66.456,66.4089,66.4089,300.0
2016-07-25 11:40:00,84.66,84.66,84.47,84.47,500.0,66.3384,66.3384,66.1895,66.1895,500.0
2016-07-25 11:45:00,84.51,84.68,84.51,84.67,500.0,66.2209,66.3541,66.2209,66.3463,500.0
2016-07-25 11:50:00,84.74,84.77,84.69,84.72,606.0,66.4011,66.4246,66.3619,66.3854,606.0
2016-07-25 11:55:00,84.7,84.71,84.58,84.6,1200.0,66.3698,66.3776,66.2757,66.2914,1200.0
2016-07-25 12:00:00,84.51,84.51,84.51,84.51,300.0,66.2209,66.2209,66.2209,66.2209,300.0
2016-07-25 12:05:00,84.53,84.53,84.44,84.45,1800.0,66.2366,66.2366,66.166,66.1739,1800.0
2016-07-25 12:10:00,84.49,84.49,84.49,84.49,100.0,66.2052,66.2052,66.2052,66.2052,100.0
2016-07-25 12:15:00,84.55,84.56,84.46,84.49,1000.0,66.2522,66.2601,66.1817,66.2052,1000.0
2016-07-25 12:20:00,84.49,84.49,84.49,84.49,0.0,66.2052,66.2052,66.2052,66.2052,0.0
2016-07-25 12:25:00,84.61,84.61,84.48,84.48,400.0,66.2992,66.2992,66.1974,66.1974,400.0
2016-07-25 12:30:00,84.51,84.54,84.51,84.52,500.0,66.2209,66.2444,66.2209,66.2287,500.0
2016-07-25 12:35:00,84.49,84.49,84.29,84.36,1199.0,66.2052,66.2052,66.0485,66.1033,1199.0
2016-07-25 12:40:00,84.38,84.38,84.2,84.31,1700.0,66.119,66.119,65.978,66.0642,1700.0
2016-07-25 12:45:00,84.3,84.32,84.3,84.32,800.0,66.0563,66.072,66.0563,66.072,800.0
2016-07-25 12:50:00,84.33,84.33,84.3,84.3,500.0,66.0798,66.0798,66.0563,66.0563,500.0
2016-07-25 12:55:00,84.27,84.27,84.23,84.26,800.0,66.0328,66.0328,66.0015,66.025,800.0
2016-07-25 13:00:00,84.29,84.38,84.29,84.38,700.0,66.0485,66.119,66.0485,66.119,700.0
2016-07-25 13:05:00,84.4,84.45,84.38,84.45,300.0,66.1347,66.1739,66.119,66.1739,300.0
2016-07-25 13:10:00,84.35,84.35,84.3,84.3,500.0,66.0955,66.0955,66.0563,66.0563,500.0
2016-07-25 13:15:00,84.3,84.3,84.3,84.3,300.0,66.0563,66.0563,66.0563,66.0563,300.0
2016-07-25 13:20:00,84.3,84.3,84.3,84.3,0.0,66.0563,66.0563,66.0563,66.0563,0.0
2016-07-25 13:25:00,84.5,84.59,84.5,84.52,500.0,66.213,66.2836,66.213,66.2287,500.0
2016-07-25 13:30:00,84.48,84.49,84.45,84.46,700.0,66.1974,66.2052,66.1739,66.1817,700.0
2016-07-25 13:35:00,84.46,84.46,84.42,84.43,400.0,66.1817,66.1817,66.1504,66.1582,400.0
2016-07-25 13:40:00,84.4,84.46,84.39,84.45,400.0,66.1347,66.1817,66.1269,66.1739,400.0
2016-07-25 13:45:00,84.49,84.52,84.49,84.51,300.0,66.2052,66.2287,66.2052,66.2209,300.0
2016-07-25 13:50:00,84.55,84.57,84.51,84.57,700.0,66.2522,66.2679,66.2209,66.2679,700.0
2016-07-25 13:55:00,84.58,84.63,84.55,84.63,2800.0,66.2757,66.3149,66.2522,66.3149,2800.0
2016-07-25 14:00:00,84.71,84.71,84.67,84.7,700.0,66.3776,66.3776,66.3463,66.3698,700.0
2016-07-25 14:05:00,84.66,84.86,84.66,84.82,950.0,66.3384,66.4951,66.3384,66.4638,950.0
2016-07-25 14:10:00,84.8,84.81,84.71,84.71,800.0,66.4481,66.456,66.3776,66.3776,800.0
2016-07-25 14:15:00,84.82,84.9,84.82,84.86,800.0,66.4638,66.5265,66.4638,66.4951,800.0
2016-07-25 14:20:00,84.88,84.9,84.8,84.82,700.0,66.5108,66.5265,66.4481,66.4638,700.0
2016-07-25 14:25:00,84.91,85.01,84.91,85.01,1300.0,66.5343,66.6127,66.5343,66.6127,1300.0
2016-07-25 14:30:00,85.01,85.12,85.01,85.1,500.0,66.6127,66.6989,66.6127,66.6832,500.0
2016-07-25 14:35:00,85.13,85.28,85.13,85.28,1190.0,66.7067,66.8242,66.7067,66.8242,1190.0
2016-07-25 14:40:00,85.3,85.3,85.18,85.18,999.0,66.8399,66.8399,66.7459,66.7459,999.0
2016-07-25 14:45:00,85.09,85.18,85.09,85.17,400.0,66.6754,66.7459,66.6754,66.738,400.0
2016-07-25 14:50:00,85.16,85.16,85.16,85.16,200.0,66.7302,66.7302,66.7302,66.7302,200.0
2016-07-25 14:55:00,85.19,85.19,85.15,85.16,800.0,66.7537,66.7537,66.7224,66.7302,800.0
2016-07-25 15:00:00,85.16,85.16,85.12,85.12,600.0,66.7302,66.7302,66.6989,66.6989,600.0
2016-07-25 15:05:00,85.03,85.1,85.03,85.1,700.0,66.6283,66.6832,66.6283,66.6832,700.0
2016-07-25 15:10:00,85.1,85.1,85.07,85.07,500.0,66.6832,66.6832,66.6597,66.6597,500.0
2016-07-25 15:15:00,85.09,85.09,85.04,85.04,300.0,66.6754,66.6754,66.6362,66.6362,300.0
2016-07-25 15:20:00,85.03,85.04,84.98,85.04,700.0,66.6283,66.6362,66.5892,66.6362,700.0
2016-07-25 15:25:00,85.0,85.04,85.0,85.04,500.0,66.6048,66.6362,66.6048,66.6362,500.0
2016-07-25 15:30:00,85.07,85.15,85.03,85.09,1347.0,66.6597,66.7224,66.6283,66.6754,1347.0
2016-07-25 15:35:00,85.08,85.17,85.08,85.17,2100.0,66.6675,66.738,66.6675,66.738,2100.0
2016-07-25 15:40:00,85.22,85.22,85.11,85.12,2300.0,66.7772,66.7772,66.691,66.6989,2300.0
2016-07-25 15:45:00,85.12,85.21,85.11,85.21,5800.0,66.6989,66.7694,66.691,66.7694,5800.0
2016-07-25 15:50:00,85.22,85.31,85.21,85.3,4904.0,66.7772,66.8477,66.7694,66.8399,4904.0
2016-07-25 15:55:00,85.31,85.38,85.24,85.33,8366.0,66.8477,66.9026,66.7929,66.8634,8366.0
2016-07-26 09:30:00,84.87,84.93,84.81,84.81,500.0,66.503,66.55,66.456,66.456,500.0
2016-07-26 09:35:00,84.64,85.05,84.64,85.0,1200.0,66.3227,66.644,66.3227,66.6048,1200.0
2016-07-26 09:40:00,85.3,85.8,85.3,85.8,400.0,66.8399,67.2317,66.8399,67.2317,400.0
2016-07-26 09:45:00,85.68,85.68,85.22,85.64,900.0,67.1377,67.1377,66.7772,67.1063,900.0
2016-07-26 09:50:00,85.64,85.64,85.64,85.64,0.0,67.1063,67.1063,67.1063,67.1063,0.0
2016-07-26 09:55:00,85.32,85.32,85.23,85.25,600.0,66.8556,66.8556,66.7851,66.8007,600.0
2016-07-26 10:00:00,85.23,85.79,85.23,85.62,1280.0,66.7851,67.2239,66.7851,67.0907,1280.0
2016-07-26 10:05:00,85.62,85.62,85.42,85.42,200.0,67.0907,67.0907,66.9339,66.9339,200.0
2016-07-26 10:10:00,85.64,85.67,85.53,85.62,400.0,67.1063,67.1298,67.0201,67.0907,400.0
2016-07-26 10:15:00,85.42,85.59,85.42,85.59,200.0,66.9339,67.0672,66.9339,67.0672,200.0
2016-07-26 10:20:00,85.45,85.45,85.41,85.42,400.0,66.9575,66.9575,66.9261,66.9339,400.0
2016-07-26 10:25:00,85.54,85.68,85.54,85.54,1200.0,67.028,67.1377,67.028,67.028,1200.0
2016-07-26 10:30:00,85.48,85.48,85.2,85.3,1300.0,66.981,66.981,66.7616,66.8399,1300.0
2016-07-26 10:35:00,85.5,85.5,85.41,85.46,519.0,66.9966,66.9966,66.9261,66.9653,519.0
2016-07-26 10:40:00,85.46,85.46,85.46,85.46,0.0,66.9653,66.9653,66.9653,66.9653,0.0
2016-07-26 10:45:00,85.29,85.39,85.15,85.39,1100.0,66.8321,66.9104,66.7224,66.9104,1100.0
2016-07-26 10:50:00,85.4,85.55,85.2,85.2,400.0,66.9183,67.0358,66.7616,66.7616,400.0
2016-07-26 10:55:00,85.32,85.39,85.26,85.26,600.0,66.8556,66.9104,66.8086,66.8086,600.0
2016-07-26 11:00:00,85.15,85.33,85.15,85.33,600.0,66.7224,66.8634,66.7224,66.8634,600.0
2016-07-26 11:05:00,85.3,85.3,85.2,85.25,600.0,66.8399,66.8399,66.7616,66.8007,600.0
2016-07-26 11:10:00,85.34,85.35,85.16,85.27,400.0,66.8713,66.8791,66.7302,66.8164,400.0
2016-07-26 11:15:00,85.45,85.81,85.43,85.8,2000.0,66.9575,67.2395,66.9418,67.2317,2000.0
2016-07-26 11:20:00,85.84,85.98,85.84,85.9,600.0,67.2631,67.3728,67.2631,67.3101,600.0
2016-07-26 11:25:00,85.63,85.63,85.5,85.5,400.0,67.0985,67.0985,66.9966,66.9966,400.0
2016-07-26 11:30:00,85.57,85.57,85.48,85.52,300.0,67.0515,67.0515,66.981,67.0123,300.0
2016-07-26 11:35:00,85.61,85.78,85.61,85.72,1300.0,67.0828,67.216,67.0828,67.169,1300.0
2016-07-26 11:40:00,85.79,86.13,85.79,86.13,3800.0,67.2239,67.4903,67.2239,67.4903,3800.0
2016-07-26 11:45:00,85.98,85.98,85.79,85.81,3300.0,67.3728,67.3728,67.2239,67.2395,3300.0
2016-07-26 11:50:00,85.9,85.94,85.87,85.89,4988.0,67.3101,67.3414,67.2866,67.3022,4988.0
2016-07-26 11:55:00,85.81,85.87,85.78,85.87,1900.0,67.2395,67.2866,67.216,67.2866,1900.0
2016-07-26 12:00:00,85.78,85.78,85.74,85.74,300.0,67.216,67.216,67.1847,67.1847,300.0
2016-07-26 12:05:00,85.88,85.88,85.73,85.73,200.0,67.2944,67.2944,67.1769,67.1769,200.0
2016-07-26 12:10:00,85.74,85.93,85.55,85.8,4500.0,67.1847,67.3336,67.0358,67.2317,4500.0
2016-07-26 12:15:00,85.81,85.81,85.78,85.78,301.0,67.2395,67.2395,67.216,67.216,301.0
2016-07-26 12:20:00,85.72,85.82,85.7,85.75,1897.0,67.169,67.2474,67.1533,67.1925,1897.0
2016-07-26 12:25:00,85.72,85.72,85.66,85.66,400.0,67.169,67.169,67.122,67.122,400.0
2016-07-26 12:30:00,85.63,85.63,85.63,85.63,100.0,67.0985,67.0985,67.0985,67.0985,100.0
2016-07-26 12:35:00,85.59,85.59,85.46,85.46,1200.0,67.0672,67.0672,66.9653,66.9653,1200.0
2016-07-26 12:40:00,85.52,85.56,85.41,85.41,1500.0,67.0123,67.0436,66.9261,66.9261,1500.0
2016-07-26 12:45:00,85.57,85.57,85.57,85.57,100.0,67.0515,67.0515,67.0515,67.0515,100.0
2016-07-26 12:50:00,85.52,85.58,85.49,85.58,1900.0,67.0123,67.0593,66.9888,67.0593,1900.0
2016-07-26 12:55:00,85.47,85.47,85.39,85.41,400.0,66.9731,66.9731,66.9104,66.9261,400.0
2016-07-26 13:00:00,85.43,85.47,85.43,85.44,800.0,66.9418,66.9731,66.9418,66.9496,800.0
2016-07-26 13:05:00,85.43,85.45,85.43,85.43,1000.0,66.9418,66.9575,66.9418,66.9418,1000.0
2016-07-26 13:10:00,85.42,85.42,85.35,85.41,700.0,66.9339,66.9339,66.8791,66.9261,700.0
2016-07-26 13:15:00,85.4,85.55,85.4,85.55,800.0,66.9183,67.0358,66.9183,67.0358,800.0
2016-07-26 13:20:00,85.49,85.49,85.38,85.43,900.0,66.9888,66.9888,66.9026,66.9418,900.0
2016-07-26 13:25:00,85.37,85.49,85.36,85.49,1300.0,66.8948,66.9888,66.8869,66.9888,1300.0
2016-07-26 13:30:00,85.46,85.51,85.43,85.45,611.0,66.9653,67.0045,66.9418,66.9575,611.0
2016-07-26 13:35:00,85.46,85.51,85.46,85.48,700.0,66.9653,67.0045,66.9653,66.981,700.0
2016-07-26 13:40:00,85.43,85.44,85.39,85.39,600.0,66.9418,66.9496,66.9104,66.9104,600.0
2016-07-26 13:45:00,85.39,85.43,85.39,85.43,731.0,66.9104,66.9418,66.9104,66.9418,731.0
2016-07-26 13:50:00,85.41,85.43,85.21,85.27,3600.0,66.9261,66.9418,66.7694,66.8164,3600.0
2016-07-26 13:55:00,85.33,85.38,85.32,85.36,906.0,66.8634,66.9026,66.8556,66.8869,906.0
2016-07-26 14:00:00,85.33,85.33,85.29,85.33,535.0,66.8634,66.8634,66.8321,66.8634,535.0
2016-07-26 14:05:00,85.29,85.4,85.28,85.37,2600.0,66.8321,66.9183,66.8242,66.8948,2600.0
2016-07-26 14:10:00,85.38,85.54,85.37,85.53,2897.0,66.9026,67.028,66.8948,67.0201,2897.0
2016-07-26 14:15:00,85.57,85.64,85.56,85.56,600.0,67.0515,67.1063,67.0436,67.0436,600.0
2016-07-26 14:20:00,85.56,85.69,85.56,85.69,1000.0,67.0436,67.1455,67.0436,67.1455,1000.0
2016-07-26 14:25:00,85.67,85.85,85.51,85.51,1400.0,67.1298,67.2709,67.0045,67.0045,1400.0
2016-07-26 14:30:00,85.51,85.56,85.46,85.49,900.0,67.0045,67.0436,66.9653,66.9888,900.0
2016-07-26 14:35:00,85.42,85.59,85.42,85.59,600.0,66.9339,67.0672,66.9339,67.0672,600.0
2016-07-26 14:40:00,85.58,85.72,85.58,85.72,900.0,67.0593,67.169,67.0593,67.169,900.0
2016-07-26 14:45:00,85.71,85.79,85.71,85.78,400.0,67.1612,67.2239,67.1612,67.216,400.0
2016-07-26 14:50:00,85.75,85.82,85.75,85.8,700.0,67.1925,67.2474,67.1925,67.2317,700.0
2016-07-26 14:55:00,85.74,85.79,85.72,85.72,800.0,67.1847,67.2239,67.169,67.169,800.0
2016-07-26 15:00:00,85.7,85.78,85.7,85.78,600.0,67.1533,67.216,67.1533,67.216,600.0
2016-07-26 15:05:00,85.8,85.93,85.8,85.93,1200.0,67.2317,67.3336,67.2317,67.3336,1200.0
2016-07-26 15:10:00,85.94,85.97,85.9,85.97,700.0,67.3414,67.3649,67.3101,67.3649,700.0
2016-07-26 15:15:00,85.92,85.95,85.92,85.93,700.0,67.3257,67.3492,67.3257,67.3336,700.0
2016-07-26 15:20:00,85.85,85.88,85.8,85.82,1906.0,67.2709,67.2944,67.2317,67.2474,1906.0
2016-07-26 15:25:00,85.8,85.81,85.72,85.81,1300.0,67.2317,67.2395,67.169,67.2395,1300.0
2016-07-26 15:30:00,85.73,85.79,85.72,85.79,1200.0,67.1769,67.2239,67.169,67.2239,1200.0
2016-07-26 15:35:00,85.75,85.85,85.75,85.81,2200.0,67.1925,67.2709,67.1925,67.2395,2200.0
2016-07-26 15:40:00,85.79,85.81,85.71,85.81,1400.0,67.2239,67.2395,67.1612,67.2395,1400.0
2016-07-26 15:45:00,85.91,85.91,85.82,85.82,2500.0,67.3179,67.3179,67.2474,67.2474,2500.0
2016-07-26 15:50:00,85.79,85.82,85.7,85.78,2941.0,67.2239,67.2474,67.1533,67.216,2941.0
2016-07-26 15:55:00,85.79,85.97,85.74,85.92,5050.0,67.2239,67.3649,67.1847,67.3257,5050.0
2016-07-27 09:30:00,85.59,85.95,85.59,85.95,400.0,67.0672,67.3492,67.0672,67.3492,400.0
2016-07-27 09:35:00,86.21,86.21,86.02,86.05,2094.0,67.553,67.553,67.4041,67.4276,2094.0
2016-07-27 09:40:00,86.38,86.38,86.38,86.38,100.0,67.6862,67.6862,67.6862,67.6862,100.0
2016-07-27 09:45:00,86.27,86.46,86.26,86.42,900.0,67.6,67.7489,67.5922,67.7175,900.0
2016-07-27 09:50:00,86.22,86.42,86.22,86.42,2300.0,67.5608,67.7175,67.5608,67.7175,2300.0
2016-07-27 09:55:00,86.35,86.35,86.26,86.26,200.0,67.6627,67.6627,67.5922,67.5922,200.0
2016-07-27 10:00:00,86.23,86.35,86.23,86.27,600.0,67.5686,67.6627,67.5686,67.6,600.0
2016-07-27 10:05:00,86.3,86.3,86.03,86.03,800.0,67.6235,67.6235,67.4119,67.4119,800.0
2016-07-27 10:10:00,86.09,86.23,86.09,86.14,1100.0,67.4589,67.5686,67.4589,67.4981,1100.0
2016-07-27 10:15:00,86.1,86.38,85.96,86.38,800.0,67.4668,67.6862,67.3571,67.6862,800.0
2016-07-27 10:20:00,86.33,86.56,86.26,86.56,2102.0,67.647,67.8272,67.5922,67.8272,2102.0
2016-07-27 10:25:00,86.61,86.61,86.51,86.53,1500.0,67.8664,67.8664,67.7881,67.8037,1500.0
2016-07-27 10:30:00,86.34,86.37,85.98,86.12,3825.0,67.6548,67.6784,67.3728,67.4825,3825.0
2016-07-27 10:35:00,86.07,86.08,85.96,85.98,2016.0,67.4433,67.4511,67.3571,67.3728,2016.0
2016-07-27 10:40:00,85.92,85.92,85.7,85.77,2500.0,67.3257,67.3257,67.1533,67.2082,2500.0
2016-07-27 10:45:00,85.52,85.57,85.44,85.5,1305.0,67.0123,67.0515,66.9496,66.9966,1305.0
2016-07-27 10:50:00,85.5,85.72,85.49,85.67,1134.0,66.9966,67.169,66.9888,67.1298,1134.0
2016-07-27 10:55:00,85.7,85.78,85.7,85.76,900.0,67.1533,67.216,67.1533,67.2004,900.0
2016-07-27 11:00:00,85.82,85.92,85.73,85.92,1700.0,67.2474,67.3257,67.1769,67.3257,1700.0
2016-07-27 11:05:00,85.92,85.96,85.85,85.85,1500.0,67.3257,67.3571,67.2709,67.2709,1500.0
2016-07-27 11:10:00,85.94,85.94,85.91,85.93,1000.0,67.3414,67.3414,67.3179,67.3336,1000.0
2016-07-27 11:15:00,85.68,85.68,85.56,85.56,1400.0,67.1377,67.1377,67.0436,67.0436,1400.0
2016-07-27 11:20:00,85.5,85.61,85.49,85.57,1000.0,66.9966,67.0828,66.9888,67.0515,1000.0
2016-07-27 11:25:00,85.69,85.83,85.66,85.83,1300.0,67.1455,67.2552,67.122,67.2552,1300.0
2016-07-27 11:30:00,85.65,85.87,85.65,85.79,1100.0,67.1142,67.2866,67.1142,67.2239,1100.0
2016-07-27 11:35:00,85.84,85.92,85.71,85.74,1510.0,67.2631,67.3257,67.1612,67.1847,1510.0
2016-07-27 11:40:00,85.81,85.81,85.8,85.8,300.0,67.2395,67.2395,67.2317,67.2317,300.0
2016-07-27 11:45:00,85.76,85.76,85.67,85.7,400.0,67.2004,67.2004,67.1298,67.1533,400.0
2016-07-27 11:50:00,85.92,85.92,85.89,85.92,500.0,67.3257,67.3257,67.3022,67.3257,500.0
2016-07-27 11:55:00,85.94,85.96,85.79,85.79,1300.0,67.3414,67.3571,67.2239,67.2239,1300.0
2016-07-27 12:00:00,85.75,85.75,85.56,85.6,1100.0,67.1925,67.1925,67.0436,67.075,1100.0
2016-07-27 12:05:00,85.61,85.71,85.61,85.71,400.0,67.0828,67.1612,67.0828,67.1612,400.0
2016-07-27 12:10:00,85.58,85.68,85.49,85.65,1900.0,67.0593,67.1377,66.9888,67.1142,1900.0
2016-07-27 12:15:00,85.67,85.71,85.6,85.6,1100.0,67.1298,67.1612,67.075,67.075,1100.0
2016-07-27 12:20:00,85.51,85.62,85.49,85.56,700.0,67.0045,67.0907,66.9888,67.0436,700.0
2016-07-27 12:25:00,85.49,85.61,85.49,85.61,900.0,66.9888,67.0828,66.9888,67.0828,900.0
2016-07-27 12:30:00,85.64,85.65,85.51,85.65,800.0,67.1063,67.1142,67.0045,67.1142,800.0
2016-07-27 12:35:00,85.56,85.61,85.41,85.61,1000.0,67.0436,67.0828,66.9261,67.0828,1000.0
2016-07-27 12:40:00,85.56,85.56,85.43,85.43,600.0,67.0436,67.0436,66.9418,66.9418,600.0
2016-07-27 12:45:00,85.38,85.43,85.26,85.26,800.0,66.9026,66.9418,66.8086,66.8086,800.0
2016-07-27 12:50:00,85.25,85.4,85.19,85.19,600.0,66.8007,66.9183,66.7537,66.7537,600.0
2016-07-27 12:55:00,85.21,85.27,85.21,85.27,1182.0,66.7694,66.8164,66.7694,66.8164,1182.0
2016-07-27 13:00:00,85.36,85.36,85.23,85.27,1400.0,66.8869,66.8869,66.7851,66.8164,1400.0
2016-07-27 13:05:00,85.04,85.24,85.04,85.24,600.0,66.6362,66.7929,66.6362,66.7929,600.0
2016-07-27 13:10:00,85.13,85.19,85.13,85.17,300.0,66.7067,66.7537,66.7067,66.738,300.0
2016-07-27 13:15:00,85.18,85.18,85.16,85.16,300.0,66.7459,66.7459,66.7302,66.7302,300.0
2016-07-27 13:20:00,85.12,85.2,85.12,85.2,742.0,66.6989,66.7616,66.6989,66.7616,742.0
2016-07-27 13:25:00,85.24,85.32,85.24,85.29,500.0,66.7929,66.8556,66.7929,66.8321,500.0
2016-07-27 13:30:00,85.33,85.35,85.33,85.35,700.0,66.8634,66.8791,66.8634,66.8791,700.0
2016-07-27 13:35:00,85.41,85.54,85.41,85.54,600.0,66.9261,67.028,66.9261,67.028,600.0
2016-07-27 13:40:00,85.48,85.5,85.48,85.5,400.0,66.981,66.9966,66.981,66.9966,400.0
2016-07-27 13:45:00,85.52,85.77,85.52,85.77,1000.0,67.0123,67.2082,67.0123,67.2082,1000.0
2016-07-27 13:50:00,85.72,85.72,85.72,85.72,100.0,67.169,67.169,67.169,67.169,100.0
2016-07-27 13:55:00,85.5,85.53,85.5,85.53,200.0,66.9966,67.0201,66.9966,67.0201,200.0
2016-07-27 14:00:00,85.52,85.57,85.37,85.39,1100.0,67.0123,67.0515,66.8948,66.9104,1100.0
2016-07-27 14:05:00,85.43,85.54,85.39,85.42,1600.0,66.9418,67.028,66.9104,66.9339,1600.0
2016-07-27 14:10:00,85.32,85.4,85.26,85.39,1300.0,66.8556,66.9183,66.8086,66.9104,1300.0
2016-07-27 14:15:00,85.39,85.48,85.39,85.4,8050.0,66.9104,66.981,66.9104,66.9183,8050.0
2016-07-27 14:20:00,85.3,85.3,85.28,85.28,300.0,66.8399,66.8399,66.8242,66.8242,300.0
2016-07-27 14:25:00,85.22,85.27,85.2,85.23,700.0,66.7772,66.8164,66.7616,66.7851,700.0
2016-07-27 14:30:00,85.13,85.15,85.09,85.09,700.0,66.7067,66.7224,66.6754,66.6754,700.0
2016-07-27 14:35:00,85.23,85.25,85.14,85.14,500.0,66.7851,66.8007,66.7145,66.7145,500.0
2016-07-27 14:40:00,85.09,85.13,85.06,85.11,900.0,66.6754,66.7067,66.6519,66.691,900.0
2016-07-27 14:45:00,85.0,85.0,84.85,84.85,700.0,66.6048,66.6048,66.4873,66.4873,700.0
2016-07-27 14:50:00,84.84,84.84,84.74,84.81,600.0,66.4795,66.4795,66.4011,66.456,600.0
2016-07-27 14:55:00,84.92,84.92,84.88,84.89,500.0,66.5422,66.5422,66.5108,66.5186,500.0
2016-07-27 15:00:00,84.92,85.06,84.92,85.0,1200.0,66.5422,66.6519,66.5422,66.6048,1200.0
2016-07-27 15:05:00,84.96,85.0,84.85,84.86,600.0,66.5735,66.6048,66.4873,66.4951,600.0
2016-07-27 15:10:00,84.86,85.03,84.86,85.03,600.0,66.4951,66.6283,66.4951,66.6283,600.0
2016-07-27 15:15:00,85.25,85.26,85.07,85.26,4999.0,66.8007,66.8086,66.6597,66.8086,4999.0
2016-07-27 15:20:00,85.33,85.34,85.23,85.23,700.0,66.8634,66.8713,66.7851,66.7851,700.0
2016-07-27 15:25:00,85.26,85.36,85.19,85.36,1000.0,66.8086,66.8869,66.7537,66.8869,1000.0
2016-07-27 15:30:00,85.32,85.33,85.23,85.23,800.0,66.8556,66.8634,66.7851,66.7851,800.0
2016-07-27 15:35:00,85.21,85.28,85.2,85.25,2000.0,66.7694,66.8242,66.7616,66.8007,2000.0
2016-07-27 15:40:00,85.28,85.28,85.2,85.28,1800.0,66.8242,66.8242,66.7616,66.8242,1800.0
2016-07-27 15:45:00,85.2,85.23,85.15,85.2,2400.0,66.7616,66.7851,66.7224,66.7616,2400.0
2016-07-27 15:50:00,85.2,85.35,85.2,85.34,3018.0,66.7616,66.8791,66.7616,66.8713,3018.0
2016-07-27 15:55:00,85.31,85.49,85.27,85.37,6600.0,66.8477,66.9888,66.8164,66.8948,6600.0
2016-07-28 09:30:00,85.44,85.58,85.44,85.58,300.0,66.9496,67.0593,66.9496,67.0593,300.0
2016-07-28 09:35:00,85.58,85.58,85.58,85.58,0.0,67.0593,67.0593,67.0593,67.0593,0.0
2016-07-28 09:40:00,85.8,85.8,85.62,85.8,8600.0,67.2317,67.2317,67.0907,67.2317,8600.0
2016-07-28 09:45:00,85.8,86.14,85.72,86.14,15100.0,67.2317,67.4981,67.169,67.4981,15100.0
2016-07-28 09:50:00,86.36,86.55,86.33,86.55,1500.0,67.6705,67.8194,67.647,67.8194,1500.0
2016-07-28 09:55:00,86.47,86.51,86.42,86.49,1010.0,67.7567,67.7881,67.7175,67.7724,1010.0
2016-07-28 10:00:00,86.48,86.48,86.27,86.41,2317.0,67.7645,67.7645,67.6,67.7097,2317.0
2016-07-28 10:05:00,86.27,86.44,86.27,86.44,3228.0,67.6,67.7332,67.6,67.7332,3228.0
2016-07-28 10:10:00,86.44,86.55,86.25,86.25,3914.0,67.7332,67.8194,67.5843,67.5843,3914.0
2016-07-28 10:15:00,86.15,86.18,85.96,86.04,2007.0,67.506,67.5295,67.3571,67.4198,2007.0
2016-07-28 10:20:00,86.04,86.04,85.97,86.02,2557.0,67.4198,67.4198,67.3649,67.4041,2557.0
2016-07-28 10:25:00,85.92,85.92,85.83,85.83,800.0,67.3257,67.3257,67.2552,67.2552,800.0
2016-07-28 10:30:00,85.83,86.35,85.83,86.33,3300.0,67.2552,67.6627,67.2552,67.647,3300.0
2016-07-28 10:35:00,86.33,86.33,85.88,85.93,1000.0,67.647,67.647,67.2944,67.3336,1000.0
2016-07-28 10:40:00,85.96,86.01,85.78,85.89,2800.0,67.3571,67.3963,67.216,67.3022,2800.0
2016-07-28 10:45:00,85.86,85.97,85.81,85.97,1338.0,67.2787,67.3649,67.2395,67.3649,1338.0
2016-07-28 10:50:00,85.97,86.02,85.61,85.61,1980.0,67.3649,67.4041,67.0828,67.0828,1980.0
2016-07-28 10:55:00,85.63,85.63,85.38,85.38,3500.0,67.0985,67.0985,66.9026,66.9026,3500.0
2016-07-28 11:00:00,85.41,85.78,85.41,85.75,2310.0,66.9261,67.216,66.9261,67.1925,2310.0
2016-07-28 11:05:00,85.82,86.05,85.79,85.96,1794.0,67.2474,67.4276,67.2239,67.3571,1794.0
2016-07-28 11:10:00,85.94,85.99,85.92,85.96,1650.0,67.3414,67.3806,67.3257,67.3571,1650.0
2016-07-28 11:15:00,85.96,86.03,85.94,85.95,1950.0,67.3571,67.4119,67.3414,67.3492,1950.0
2016-07-28 11:20:00,85.95,86.01,85.95,85.99,1500.0,67.3492,67.3963,67.3492,67.3806,1500.0
2016-07-28 11:25:00,85.98,86.14,85.96,86.12,3220.0,67.3728,67.4981,67.3571,67.4825,3220.0
2016-07-28 11:30:00,86.05,86.09,85.86,85.88,3000.0,67.4276,67.4589,67.2787,67.2944,3000.0
2016-07-28 11:35:00,85.88,85.88,85.71,85.82,800.0,67.2944,67.2944,67.1612,67.2474,800.0
2016-07-28 11:40:00,85.77,85.8,85.7,85.75,2000.0,67.2082,67.2317,67.1533,67.1925,2000.0
2016-07-28 11:45:00,85.76,85.98,85.76,85.98,900.0,67.2004,67.3728,67.2004,67.3728,900.0
2016-07-28 11:50:00,86.04,86.07,86.04,86.04,800.0,67.4198,67.4433,67.4198,67.4198,800.0
2016-07-28 11:55:00,86.04,86.27,86.04,86.27,1800.0,67.4198,67.6,67.4198,67.6,1800.0
2016-07-28 12:00:00,86.27,86.39,86.23,86.33,500.0,67.6,67.694,67.5686,67.647,500.0
2016-07-28 12:05:00,86.31,86.35,86.26,86.35,1265.0,67.6313,67.6627,67.5922,67.6627,1265.0
2016-07-28 12:10:00,86.19,86.19,86.17,86.17,400.0,67.5373,67.5373,67.5216,67.5216,400.0
2016-07-28 12:15:00,86.26,86.33,86.26,86.27,1000.0,67.5922,67.647,67.5922,67.6,1000.0
2016-07-28 12:20:00,86.3,86.3,86.11,86.11,500.0,67.6235,67.6235,67.4746,67.4746,500.0
2016-07-28 12:25:00,86.09,86.1,85.97,85.97,400.0,67.4589,67.4668,67.3649,67.3649,400.0
2016-07-28 12:30:00,85.93,86.01,85.93,85.93,1825.0,67.3336,67.3963,67.3336,67.3336,1825.0
2016-07-28 12:35:00,85.84,85.84,85.73,85.74,1100.0,67.2631,67.2631,67.1769,67.1847,1100.0
2016-07-28 12:40:00,85.64,85.72,85.64,85.72,3724.0,67.1063,67.169,67.1063,67.169,3724.0
2016-07-28 12:45:00,85.71,85.8,85.67,85.68,3000.0,67.1612,67.2317,67.1298,67.1377,3000.0
2016-07-28 12:50:00,85.72,85.82,85.72,85.76,4149.0,67.169,67.2474,67.169,67.2004,4149.0
2016-07-28 12:55:00,85.71,85.75,85.62,85.67,1850.0,67.1612,67.1925,67.0907,67.1298,1850.0
2016-07-28 13:00:00,85.63,85.63,85.53,85.59,1800.0,67.0985,67.0985,67.0201,67.0672,1800.0
2016-07-28 13:05:00,85.58,85.58,85.51,85.53,1600.0,67.0593,67.0593,67.0045,67.0201,1600.0
2016-07-28 13:10:00,85.57,85.59,85.54,85.54,800.0,67.0515,67.0672,67.028,67.028,800.0
2016-07-28 13:15:00,85.43,85.51,85.42,85.46,2100.0,66.9418,67.0045,66.9339,66.9653,2100.0
2016-07-28 13:20:00,85.4,85.4,85.26,85.35,600.0,66.9183,66.9183,66.8086,66.8791,600.0
2016-07-28 13:25:00,85.35,85.47,85.26,85.47,3800.0,66.8791,66.9731,66.8086,66.9731,3800.0
2016-07-28 13:30:00,85.55,85.56,85.47,85.47,4400.0,67.0358,67.0436,66.9731,66.9731,4400.0
2016-07-28 13:35:00,85.47,85.47,85.33,85.43,5833.0,66.9731,66.9731,66.8634,66.9418,5833.0
2016-07-28 13:40:00,85.4,85.41,85.21,85.22,1732.0,66.9183,66.9261,66.7694,66.7772,1732.0
2016-07-28 13:45:00,85.2,85.22,85.14,85.22,1494.0,66.7616,66.7772,66.7145,66.7772,1494.0
2016-07-28 13:50:00,85.22,85.24,85.15,85.23,1500.0,66.7772,66.7929,66.7224,66.7851,1500.0
2016-07-28 13:55:00,85.25,85.33,85.25,85.32,800.0,66.8007,66.8634,66.8007,66.8556,800.0
2016-07-28 14:00:00,85.43,85.51,85.42,85.49,1682.0,66.9418,67.0045,66.9339,66.9888,1682.0
2016-07-28 14:05:00,85.47,85.52,85.45,85.52,1400.0,66.9731,67.0123,66.9575,67.0123,1400.0
2016-07-28 14:10:00,85.54,85.57,85.45,85.45,900.0,67.028,67.0515,66.9575,66.9575,900.0
2016-07-28 14:15:00,85.39,85.82,85.39,85.79,5600.0,66.9104,67.2474,66.9104,67.2239,5600.0
2016-07-28 14:20:00,85.78,85.78,85.67,85.77,1900.0,67.216,67.216,67.1298,67.2082,1900.0
2016-07-28 14:25:00,85.87,85.9,85.66,85.66,5373.0,67.2866,67.3101,67.122,67.122,5373.0
2016-07-28 14:30:00,85.65,85.82,85.58,85.82,3200.0,67.1142,67.2474,67.0593,67.2474,3200.0
2016-07-28 14:35:00,85.75,85.99,85.75,85.88,4433.0,67.1925,67.3806,67.1925,67.2944,4433.0
2016-07-28 14:40:00,85.88,86.02,85.88,86.02,4138.0,67.2944,67.4041,67.2944,67.4041,4138.0
2016-07-28 14:45:00,86.06,86.1,86.0,86.02,1467.0,67.4354,67.4668,67.3884,67.4041,1467.0
2016-07-28 14:50:00,86.05,86.05,85.97,85.98,2700.0,67.4276,67.4276,67.3649,67.3728,2700.0
2016-07-28 14:55:00,85.97,86.04,85.91,86.04,1814.0,67.3649,67.4198,67.3179,67.4198,1814.0
2016-07-28 15:00:00,86.01,86.11,86.01,86.08,3100.0,67.3963,67.4746,67.3963,67.4511,3100.0
2016-07-28 15:05:00,86.08,86.12,86.07,86.09,2399.0,67.4511,67.4825,67.4433,67.4589,2399.0
2016-07-28 15:10:00,86.08,86.11,86.06,86.07,2400.0,67.4511,67.4746,67.4354,67.4433,2400.0
2016-07-28 15:15:00,86.04,86.06,86.02,86.02,1600.0,67.4198,67.4354,67.4041,67.4041,1600.0
2016-07-28 15:20:00,85.99,86.09,85.99,86.08,3600.0,67.3806,67.4589,67.3806,67.4511,3600.0
2016-07-28 15:25:00,86.07,86.07,85.9,85.95,3699.0,67.4433,67.4433,67.3101,67.3492,3699.0
2016-07-28 15:30:00,85.95,85.95,85.89,85.89,2700.0,67.3492,67.3492,67.3022,67.3022,2700.0
2016-07-28 15:35:00,85.88,85.88,85.79,85.85,4068.0,67.2944,67.2944,67.2239,67.2709,4068.0
2016-07-28 15:40:00,85.87,85.87,85.8,85.86,4800.0,67.2866,67.2866,67.2317,67.2787,4800.0
2016-07-28 15:45:00,85.88,86.12,85.88,86.12,4100.0,67.2944,67.4825,67.2944,67.4825,4100.0
2016-07-28 15:50:00,86.1,86.1,86.0,86.0,6046.0,67.4668,67.4668,67.3884,67.3884,6046.0
2016-07-28 15:55:00,86.0,86.07,85.86,85.86,4832.0,67.3884,67.4433,67.2787,67.2787,4832.0
2016-07-29 09:35:00,85.24,85.59,85.22,85.59,400.0,66.7929,67.0672,66.7772,67.0672,400.0
2016-07-29 09:40:00,85.86,85.86,85.84,85.84,200.0,67.2787,67.2787,67.2631,67.2631,200.0
2016-07-29 09:45:00,85.88,86.04,85.85,85.86,932.0,67.2944,67.4198,67.2709,67.2787,932.0
2016-07-29 09:50:00,85.78,85.99,85.64,85.64,1500.0,67.216,67.3806,67.1063,67.1063,1500.0
2016-07-29 09:55:00,85.63,85.94,85.63,85.94,700.0,67.0985,67.3414,67.0985,67.3414,700.0
2016-07-29 10:00:00,85.99,85.99,85.55,85.55,2100.0,67.3806,67.3806,67.0358,67.0358,2100.0
2016-07-29 10:05:00,85.45,85.57,85.38,85.39,1365.0,66.9575,67.0515,66.9026,66.9104,1365.0
2016-07-29 10:10:00,85.79,85.84,85.79,85.84,500.0,67.2239,67.2631,67.2239,67.2631,500.0
2016-07-29 10:15:00,86.06,86.06,85.95,86.05,800.0,67.4354,67.4354,67.3492,67.4276,800.0
2016-07-29 10:20:00,86.06,86.21,86.06,86.19,700.0,67.4354,67.553,67.4354,67.5373,700.0
2016-07-29 10:25:00,86.21,86.28,86.02,86.02,1500.0,67.553,67.6078,67.4041,67.4041,1500.0
2016-07-29 10:30:00,85.89,85.89,85.88,85.88,300.0,67.3022,67.3022,67.2944,67.2944,300.0
2016-07-29 10:35:00,85.93,86.52,85.93,86.52,2700.0,67.3336,67.7959,67.3336,67.7959,2700.0
2016-07-29 10:40:00,86.51,86.62,86.43,86.59,4708.0,67.7881,67.8742,67.7254,67.8507,4708.0
2016-07-29 10:45:00,86.67,86.86,86.67,86.86,1100.0,67.9134,68.0623,67.9134,68.0623,1100.0
2016-07-29 10:50:00,86.95,87.25,86.95,87.25,14053.0,68.1328,68.3679,68.1328,68.3679,14053.0
2016-07-29 10:55:00,87.29,87.48,87.29,87.41,1000.0,68.3993,68.5481,68.3993,68.4933,1000.0
2016-07-29 11:00:00,87.29,87.34,87.29,87.34,302.0,68.3993,68.4384,68.3993,68.4384,302.0
2016-07-29 11:05:00,87.26,87.26,87.14,87.14,1132.0,68.3757,68.3757,68.2817,68.2817,1132.0
2016-07-29 11:10:00,87.08,87.25,87.08,87.21,1500.0,68.2347,68.3679,68.2347,68.3366,1500.0
2016-07-29 11:15:00,87.07,87.25,87.07,87.15,1600.0,68.2269,68.3679,68.2269,68.2895,1600.0
2016-07-29 11:20:00,87.19,87.31,87.03,87.3,2301.0,68.3209,68.4149,68.1955,68.4071,2301.0
2016-07-29 11:25:00,87.3,87.57,87.3,87.5,5846.0,68.4071,68.6187,68.4071,68.5638,5846.0
2016-07-29 11:30:00,87.27,87.44,87.27,87.44,1734.0,68.3836,68.5168,68.3836,68.5168,1734.0
2016-07-29 11:35:00,87.47,87.62,87.47,87.61,700.0,68.5403,68.6578,68.5403,68.65,700.0
2016-07-29 11:40:00,87.55,87.7,87.5,87.7,900.0,68.603,68.7205,68.5638,68.7205,900.0
2016-07-29 11:45:00,87.72,87.72,87.53,87.53,1000.0,68.7362,68.7362,68.5873,68.5873,1000.0
2016-07-29 11:50:00,87.48,87.81,87.46,87.73,2100.0,68.5481,68.8067,68.5325,68.744,2100.0
2016-07-29 11:55:00,87.75,87.8,87.69,87.8,2200.0,68.7597,68.7989,68.7127,68.7989,2200.0
2016-07-29 12:00:00,87.76,87.8,87.68,87.76,1700.0,68.7675,68.7989,68.7048,68.7675,1700.0
2016-07-29 12:05:00,87.83,87.83,87.78,87.79,1200.0,68.8224,68.8224,68.7832,68.791,1200.0
2016-07-29 12:10:00,87.81,87.87,87.76,87.76,1200.0,68.8067,68.8537,68.7675,68.7675,1200.0
2016-07-29 12:15:00,87.77,87.96,87.77,87.96,1350.0,68.7754,68.9243,68.7754,68.9243,1350.0
2016-07-29 12:20:00,87.87,87.87,87.79,87.8,2158.0,68.8537,68.8537,68.791,68.7989,2158.0
2016-07-29 12:25:00,87.79,87.79,87.7,87.7,1300.0,68.791,68.791,68.7205,68.7205,1300.0
2016-07-29 12:30:00,87.69,87.75,87.68,87.72,1100.0,68.7127,68.7597,68.7048,68.7362,1100.0
2016-07-29 12:35:00,87.67,87.71,87.66,87.7,800.0,68.697,68.7284,68.6892,68.7205,800.0
2016-07-29 12:40:00,87.61,87.64,87.57,87.64,1100.0,68.65,68.6735,68.6187,68.6735,1100.0
2016-07-29 12:45:00,87.6,87.65,87.54,87.65,1424.0,68.6422,68.6813,68.5951,68.6813,1424.0
2016-07-29 12:50:00,87.71,87.77,87.71,87.77,700.0,68.7284,68.7754,68.7284,68.7754,700.0
2016-07-29 12:55:00,87.73,87.73,87.62,87.62,400.0,68.744,68.744,68.6578,68.6578,400.0
2016-07-29 13:00:00,87.59,87.65,87.55,87.65,1003.0,68.6343,68.6813,68.603,68.6813,1003.0
2016-07-29 13:05:00,87.58,87.68,87.58,87.64,400.0,68.6265,68.7048,68.6265,68.6735,400.0
2016-07-29 13:10:00,87.59,87.63,87.59,87.63,300.0,68.6343,68.6657,68.6343,68.6657,300.0
2016-07-29 13:15:00,87.68,87.69,87.57,87.6,800.0,68.7048,68.7127,68.6187,68.6422,800.0
2016-07-29 13:20:00,87.66,87.7,87.66,87.7,200.0,68.6892,68.7205,68.6892,68.7205,200.0
2016-07-29 13:25:00,87.63,87.82,87.63,87.82,1002.0,68.6657,68.8146,68.6657,68.8146,1002.0
2016-07-29 13:30:00,87.78,87.88,87.75,87.88,1091.0,68.7832,68.8616,68.7597,68.8616,1091.0
2016-07-29 13:35:00,87.99,87.99,87.86,87.9,600.0,68.9478,68.9478,68.8459,68.8772,600.0
2016-07-29 13:40:00,87.87,87.99,87.87,87.99,946.0,68.8537,68.9478,68.8537,68.9478,946.0
2016-07-29 13:45:00,88.0,88.15,87.99,88.15,1400.0,68.9556,69.0731,68.9478,69.0731,1400.0
2016-07-29 13:50:00,88.23,88.29,88.16,88.16,1801.0,69.1358,69.1828,69.081,69.081,1801.0
2016-07-29 13:55:00,88.17,88.21,88.09,88.19,1100.0,69.0888,69.1202,69.0261,69.1045,1100.0
2016-07-29 14:00:00,88.16,88.16,88.07,88.07,500.0,69.081,69.081,69.0104,69.0104,500.0
2016-07-29 14:05:00,88.2,88.26,88.17,88.24,800.0,69.1123,69.1593,69.0888,69.1437,800.0
2016-07-29 14:10:00,88.22,88.22,88.16,88.16,1500.0,69.128,69.128,69.081,69.081,1500.0
2016-07-29 14:15:00,88.16,88.25,88.16,88.25,400.0,69.081,69.1515,69.081,69.1515,400.0
2016-07-29 14:20:00,88.34,88.34,88.18,88.2,1200.0,69.222,69.222,69.0966,69.1123,1200.0
2016-07-29 14:25:00,88.2,88.31,88.11,88.31,1800.0,69.1123,69.1985,69.0418,69.1985,1800.0
2016-07-29 14:30:00,88.26,88.26,88.03,88.06,900.0,69.1593,69.1593,68.9791,69.0026,900.0
2016-07-29 14:35:00,88.02,88.02,87.84,87.84,1000.0,68.9713,68.9713,68.8302,68.8302,1000.0
2016-07-29 14:40:00,87.83,87.99,87.83,87.99,1432.0,68.8224,68.9478,68.8224,68.9478,1432.0
2016-07-29 14:45:00,87.95,88.02,87.95,87.97,1000.0,68.9164,68.9713,68.9164,68.9321,1000.0
2016-07-29 14:50:00,87.96,88.02,87.95,87.95,1400.0,68.9243,68.9713,68.9164,68.9164,1400.0
2016-07-29 14:55:00,87.96,87.96,87.78,87.83,700.0,68.9243,68.9243,68.7832,68.8224,700.0
2016-07-29 15:00:00,87.9,87.9,87.78,87.83,700.0,68.8772,68.8772,68.7832,68.8224,700.0
2016-07-29 15:05:00,87.75,87.82,87.58,87.82,1500.0,68.7597,68.8146,68.6265,68.8146,1500.0
2016-07-29 15:10:00,87.81,87.83,87.74,87.76,1300.0,68.8067,68.8224,68.7519,68.7675,1300.0
2016-07-29 15:15:00,87.78,87.85,87.78,87.82,1800.0,68.7832,68.8381,68.7832,68.8146,1800.0
2016-07-29 15:20:00,87.82,87.83,87.66,87.66,1200.0,68.8146,68.8224,68.6892,68.6892,1200.0
2016-07-29 15:25:00,87.68,87.76,87.68,87.68,2000.0,68.7048,68.7675,68.7048,68.7048,2000.0
2016-07-29 15:30:00,87.66,87.81,87.66,87.77,2000.0,68.6892,68.8067,68.6892,68.7754,2000.0
2016-07-29 15:35:00,87.82,87.86,87.76,87.76,1200.0,68.8146,68.8459,68.7675,68.7675,1200.0
2016-07-29 15:40:00,87.78,87.96,87.78,87.96,4828.0,68.7832,68.9243,68.7832,68.9243,4828.0
2016-07-29 15:45:00,87.99,88.2,87.99,88.16,3800.0,68.9478,69.1123,68.9478,69.081,3800.0
2016-07-29 15:50:00,88.14,88.14,87.48,87.78,22900.0,69.0653,69.0653,68.5481,68.7832,22900.0
2016-07-29 15:55:00,87.72,88.02,87.64,87.8,16264.0,68.7362,68.9713,68.6735,68.7989,16264.0
2016-08-01 09:30:00,87.6,87.6,86.41,86.41,400.0,68.6422,68.6422,67.7097,67.7097,400.0
2016-08-01 09:35:00,85.86,85.92,85.69,85.69,1200.0,67.2787,67.3257,67.1455,67.1455,1200.0
2016-08-01 09:40:00,85.67,86.03,85.67,85.97,1664.0,67.1298,67.4119,67.1298,67.3649,1664.0
2016-08-01 09:45:00,85.94,85.94,85.44,85.44,900.0,67.3414,67.3414,66.9496,66.9496,900.0
2016-08-01 09:50:00,85.43,85.55,85.35,85.43,2300.0,66.9418,67.0358,66.8791,66.9418,2300.0
2016-08-01 09:55:00,85.15,85.35,85.15,85.33,600.0,66.7224,66.8791,66.7224,66.8634,600.0
2016-08-01 10:00:00,85.33,85.64,85.33,85.64,1265.0,66.8634,67.1063,66.8634,67.1063,1265.0
2016-08-01 10:05:00,85.55,86.06,85.55,85.95,4100.0,67.0358,67.4354,67.0358,67.3492,4100.0
2016-08-01 10:10:00,85.82,85.95,85.65,85.73,2000.0,67.2474,67.3492,67.1142,67.1769,2000.0
2016-08-01 10:15:00,85.84,86.0,85.84,85.98,900.0,67.2631,67.3884,67.2631,67.3728,900.0
2016-08-01 10:20:00,85.9,85.9,85.69,85.79,5104.0,67.3101,67.3101,67.1455,67.2239,5104.0
2016-08-01 10:25:00,85.85,85.92,85.72,85.72,700.0,67.2709,67.3257,67.169,67.169,700.0
2016-08-01 10:30:00,85.77,85.84,85.71,85.78,1686.0,67.2082,67.2631,67.1612,67.216,1686.0
2016-08-01 10:35:00,85.72,85.85,85.72,85.77,1510.0,67.169,67.2709,67.169,67.2082,1510.0
2016-08-01 10:40:00,85.82,85.88,85.77,85.86,2300.0,67.2474,67.2944,67.2082,67.2787,2300.0
2016-08-01 10:45:00,85.74,85.83,85.73,85.83,1400.0,67.1847,67.2552,67.1769,67.2552,1400.0
2016-08-01 10:50:00,85.87,86.01,85.87,85.99,4702.0,67.2866,67.3963,67.2866,67.3806,4702.0
2016-08-01 10:55:00,85.99,86.02,85.94,85.94,4827.0,67.3806,67.4041,67.3414,67.3414,4827.0
2016-08-01 11:00:00,85.92,85.96,85.81,85.82,2000.0,67.3257,67.3571,67.2395,67.2474,2000.0
2016-08-01 11:05:00,85.85,86.0,85.85,85.88,2500.0,67.2709,67.3884,67.2709,67.2944,2500.0
2016-08-01 11:10:00,85.9,85.96,85.84,85.84,1000.0,67.3101,67.3571,67.2631,67.2631,1000.0
2016-08-01 11:15:00,85.82,85.82,85.73,85.81,5000.0,67.2474,67.2474,67.1769,67.2395,5000.0
2016-08-01 11:20:00,85.96,86.04,85.93,85.93,800.0,67.3571,67.4198,67.3336,67.3336,800.0
2016-08-01 11:25:00,85.7,85.74,85.47,85.47,1700.0,67.1533,67.1847,66.9731,66.9731,1700.0
2016-08-01 11:30:00,85.44,85.5,85.38,85.5,1399.0,66.9496,66.9966,66.9026,66.9966,1399.0
2016-08-01 11:35:00,85.5,85.57,85.5,85.56,1100.0,66.9966,67.0515,66.9966,67.0436,1100.0
2016-08-01 11:40:00,85.53,85.6,85.53,85.55,1000.0,67.0201,67.075,67.0201,67.0358,1000.0
2016-08-01 11:45:00,85.6,85.8,85.6,85.65,2000.0,67.075,67.2317,67.075,67.1142,2000.0
2016-08-01 11:50:00,85.58,85.58,85.45,85.46,1700.0,67.0593,67.0593,66.9575,66.9653,1700.0
2016-08-01 11:55:00,85.4,85.54,85.4,85.45,1100.0,66.9183,67.028,66.9183,66.9575,1100.0
2016-08-01 12:00:00,85.48,85.5,85.36,85.36,800.0,66.981,66.9966,66.8869,66.8869,800.0
2016-08-01 12:05:00,85.26,85.31,85.03,85.06,1400.0,66.8086,66.8477,66.6283,66.6519,1400.0
2016-08-01 12:10:00,85.05,85.05,84.95,85.01,1450.0,66.644,66.644,66.5657,66.6127,1450.0
2016-08-01 12:15:00,84.97,85.2,84.97,85.2,500.0,66.5813,66.7616,66.5813,66.7616,500.0
2016-08-01 12:20:00,85.21,85.23,85.13,85.14,1100.0,66.7694,66.7851,66.7067,66.7145,1100.0
2016-08-01 12:25:00,85.11,85.14,85.06,85.06,1000.0,66.691,66.7145,66.6519,66.6519,1000.0
2016-08-01 12:30:00,85.02,85.06,85.0,85.01,1200.0,66.6205,66.6519,66.6048,66.6127,1200.0
2016-08-01 12:35:00,85.05,85.35,85.05,85.35,1200.0,66.644,66.8791,66.644,66.8791,1200.0
2016-08-01 12:40:00,85.41,85.47,85.37,85.4,1200.0,66.9261,66.9731,66.8948,66.9183,1200.0
2016-08-01 12:45:00,85.39,85.39,85.12,85.23,1300.0,66.9104,66.9104,66.6989,66.7851,1300.0
2016-08-01 12:50:00,85.16,85.17,85.13,85.17,1200.0,66.7302,66.738,66.7067,66.738,1200.0
2016-08-01 12:55:00,85.12,85.12,84.91,84.96,1931.0,66.6989,66.6989,66.5343,66.5735,1931.0
2016-08-01 13:00:00,84.95,84.98,84.82,84.84,3100.0,66.5657,66.5892,66.4638,66.4795,3100.0
2016-08-01 13:05:00,84.85,84.87,84.82,84.87,1900.0,66.4873,66.503,66.4638,66.503,1900.0
2016-08-01 13:10:00,84.82,84.82,84.73,84.75,1400.0,66.4638,66.4638,66.3933,66.4089,1400.0
2016-08-01 13:15:00,84.75,84.78,84.75,84.75,1100.0,66.4089,66.4324,66.4089,66.4089,1100.0
2016-08-01 13:20:00,84.72,84.76,84.67,84.67,1660.0,66.3854,66.4168,66.3463,66.3463,1660.0
2016-08-01 13:25:00,84.7,84.76,84.67,84.76,1700.0,66.3698,66.4168,66.3463,66.4168,1700.0
2016-08-01 13:30:00,84.78,84.78,84.7,84.76,1100.0,66.4324,66.4324,66.3698,66.4168,1100.0
2016-08-01 13:35:00,84.73,84.8,84.72,84.8,1400.0,66.3933,66.4481,66.3854,66.4481,1400.0
2016-08-01 13:40:00,84.82,84.82,84.71,84.78,700.0,66.4638,66.4638,66.3776,66.4324,700.0
2016-08-01 13:45:00,84.75,84.75,84.69,84.73,1300.0,66.4089,66.4089,66.3619,66.3933,1300.0
2016-08-01 13:50:00,84.79,84.83,84.76,84.81,2082.0,66.4403,66.4716,66.4168,66.456,2082.0
2016-08-01 13:55:00,84.81,84.98,84.78,84.98,1200.0,66.456,66.5892,66.4324,66.5892,1200.0
2016-08-01 14:00:00,85.02,85.16,85.02,85.15,2000.0,66.6205,66.7302,66.6205,66.7224,2000.0
2016-08-01 14:05:00,85.19,85.31,85.17,85.26,1440.0,66.7537,66.8477,66.738,66.8086,1440.0
2016-08-01 14:10:00,85.22,85.22,85.03,85.1,1800.0,66.7772,66.7772,66.6283,66.6832,1800.0
2016-08-01 14:15:00,85.15,85.2,85.14,85.17,1000.0,66.7224,66.7616,66.7145,66.738,1000.0
2016-08-01 14:20:00,85.21,85.36,85.21,85.36,1000.0,66.7694,66.8869,66.7694,66.8869,1000.0
2016-08-01 14:25:00,85.33,85.33,85.24,85.27,1200.0,66.8634,66.8634,66.7929,66.8164,1200.0
2016-08-01 14:30:00,85.26,85.44,85.26,85.39,1300.0,66.8086,66.9496,66.8086,66.9104,1300.0
2016-08-01 14:35:00,85.4,85.46,85.4,85.46,700.0,66.9183,66.9653,66.9183,66.9653,700.0
2016-08-01 14:40:00,85.38,85.4,85.3,85.3,5900.0,66.9026,66.9183,66.8399,66.8399,5900.0
2016-08-01 14:45:00,85.28,85.38,85.28,85.35,1900.0,66.8242,66.9026,66.8242,66.8791,1900.0
2016-08-01 14:50:00,85.35,85.35,85.13,85.13,1800.0,66.8791,66.8791,66.7067,66.7067,1800.0
2016-08-01 14:55:00,85.12,85.29,85.12,85.25,2300.0,66.6989,66.8321,66.6989,66.8007,2300.0
2016-08-01 15:00:00,85.22,85.39,85.21,85.39,2500.0,66.7772,66.9104,66.7694,66.9104,2500.0
2016-08-01 15:05:00,85.34,85.48,85.33,85.44,2100.0,66.8713,66.981,66.8634,66.9496,2100.0
2016-08-01 15:10:00,85.42,85.61,85.39,85.46,3200.0,66.9339,67.0828,66.9104,66.9653,3200.0
2016-08-01 15:15:00,85.44,85.46,85.32,85.34,2000.0,66.9496,66.9653,66.8556,66.8713,2000.0
2016-08-01 15:20:00,85.28,85.34,85.2,85.31,2700.0,66.8242,66.8713,66.7616,66.8477,2700.0
2016-08-01 15:25:00,85.3,85.31,85.26,85.29,1900.0,66.8399,66.8477,66.8086,66.8321,1900.0
2016-08-01 15:30:00,85.25,85.37,85.25,85.3,2100.0,66.8007,66.8948,66.8007,66.8399,2100.0
2016-08-01 15:35:00,85.33,85.51,85.31,85.51,3000.0,66.8634,67.0045,66.8477,67.0045,3000.0
2016-08-01 15:40:00,85.49,85.89,85.49,85.81,6000.0,66.9888,67.3022,66.9888,67.2395,6000.0
2016-08-01 15:45:00,85.79,85.96,85.79,85.96,7335.0,67.2239,67.3571,67.2239,67.3571,7335.0
2016-08-01 15:50:00,85.97,86.05,85.82,85.82,19339.0,67.3649,67.4276,67.2474,67.2474,19339.0
2016-08-01 15:55:00,85.81,86.07,85.79,85.96,17900.0,67.2395,67.4433,67.2239,67.3571,17900.0
2016-08-02 09:30:00,86.19,86.2,85.83,85.83,400.0,67.5373,67.5451,67.2552,67.2552,400.0
2016-08-02 09:35:00,85.88,86.26,85.88,86.25,3045.0,67.2944,67.5922,67.2944,67.5843,3045.0
2016-08-02 09:40:00,86.29,86.8,86.28,86.74,3553.0,67.6157,68.0153,67.6078,67.9683,3553.0
2016-08-02 09:45:00,86.57,86.67,86.39,86.4,2700.0,67.8351,67.9134,67.694,67.7019,2700.0
2016-08-02 09:50:00,86.45,86.47,86.21,86.3,900.0,67.741,67.7567,67.553,67.6235,900.0
2016-08-02 09:55:00,86.19,86.22,86.02,86.15,900.0,67.5373,67.5608,67.4041,67.506,900.0
2016-08-02 10:00:00,85.99,86.11,85.95,86.08,1900.0,67.3806,67.4746,67.3492,67.4511,1900.0
2016-08-02 10:05:00,85.95,85.96,85.58,85.72,3981.0,67.3492,67.3571,67.0593,67.169,3981.0
2016-08-02 10:10:00,85.6,85.64,85.29,85.32,900.0,67.075,67.1063,66.8321,66.8556,900.0
2016-08-02 10:15:00,85.36,85.46,85.32,85.34,800.0,66.8869,66.9653,66.8556,66.8713,800.0
2016-08-02 10:20:00,85.19,85.57,85.19,85.51,700.0,66.7537,67.0515,66.7537,67.0045,700.0
2016-08-02 10:25:00,85.34,85.55,85.34,85.43,1500.0,66.8713,67.0358,66.8713,66.9418,1500.0
2016-08-02 10:30:00,85.35,85.56,85.35,85.41,1400.0,66.8791,67.0436,66.8791,66.9261,1400.0
2016-08-02 10:35:00,85.34,85.38,85.25,85.25,800.0,66.8713,66.9026,66.8007,66.8007,800.0
2016-08-02 10:40:00,85.22,85.3,84.96,84.96,800.0,66.7772,66.8399,66.5735,66.5735,800.0
2016-08-02 10:45:00,84.98,85.0,84.77,84.78,1300.0,66.5892,66.6048,66.4246,66.4324,1300.0
2016-08-02 10:50:00,84.75,84.75,84.65,84.7,1300.0,66.4089,66.4089,66.3306,66.3698,1300.0
2016-08-02 10:55:00,84.75,84.94,84.75,84.94,900.0,66.4089,66.5578,66.4089,66.5578,900.0
2016-08-02 11:00:00,84.72,84.99,84.72,84.83,400.0,66.3854,66.597,66.3854,66.4716,400.0
2016-08-02 11:05:00,84.54,84.99,84.54,84.79,800.0,66.2444,66.597,66.2444,66.4403,800.0
2016-08-02 11:10:00,84.73,84.75,84.71,84.71,600.0,66.3933,66.4089,66.3776,66.3776,600.0
2016-08-02 11:15:00,84.67,84.67,84.5,84.5,1150.0,66.3463,66.3463,66.213,66.213,1150.0
2016-08-02 11:20:00,84.56,84.81,84.56,84.66,700.0,66.2601,66.456,66.2601,66.3384,700.0
2016-08-02 11:25:00,84.65,84.65,84.65,84.65,100.0,66.3306,66.3306,66.3306,66.3306,100.0
2016-08-02 11:30:00,84.52,84.52,84.16,84.27,1876.0,66.2287,66.2287,65.9466,66.0328,1876.0
2016-08-02 11:35:00,84.25,84.31,84.13,84.31,2100.0,66.0171,66.0642,65.9231,66.0642,2100.0
2016-08-02 11:40:00,84.13,84.13,83.99,84.11,10106.0,65.9231,65.9231,65.8134,65.9074,10106.0
2016-08-02 11:45:00,84.11,84.13,84.08,84.13,600.0,65.9074,65.9231,65.8839,65.9231,600.0
2016-08-02 11:50:00,84.31,84.31,84.22,84.22,300.0,66.0642,66.0642,65.9936,65.9936,300.0
2016-08-02 11:55:00,84.26,84.26,84.12,84.17,300.0,66.025,66.025,65.9153,65.9545,300.0
2016-08-02 12:00:00,84.17,84.17,84.16,84.16,200.0,65.9545,65.9545,65.9466,65.9466,200.0
2016-08-02 12:05:00,84.17,84.4,84.17,84.4,600.0,65.9545,66.1347,65.9545,66.1347,600.0
2016-08-02 12:10:00,84.39,84.39,84.33,84.33,300.0,66.1269,66.1269,66.0798,66.0798,300.0
2016-08-02 12:15:00,84.59,84.69,84.51,84.58,1200.0,66.2836,66.3619,66.2209,66.2757,1200.0
2016-08-02 12:20:00,84.56,84.56,84.41,84.41,500.0,66.2601,66.2601,66.1425,66.1425,500.0
2016-08-02 12:25:00,84.43,84.43,84.4,84.4,200.0,66.1582,66.1582,66.1347,66.1347,200.0
2016-08-02 12:30:00,84.39,84.45,84.39,84.45,200.0,66.1269,66.1739,66.1269,66.1739,200.0
2016-08-02 12:35:00,84.43,84.43,84.35,84.4,600.0,66.1582,66.1582,66.0955,66.1347,600.0
2016-08-02 12:40:00,84.4,84.41,84.3,84.32,1595.0,66.1347,66.1425,66.0563,66.072,1595.0
2016-08-02 12:45:00,84.33,84.34,84.26,84.34,600.0,66.0798,66.0877,66.025,66.0877,600.0
2016-08-02 12:50:00,84.31,84.46,84.31,84.43,1200.0,66.0642,66.1817,66.0642,66.1582,1200.0
2016-08-02 12:55:00,84.38,84.38,84.24,84.3,900.0,66.119,66.119,66.0093,66.0563,900.0
2016-08-02 13:00:00,84.35,84.41,84.34,84.41,995.0,66.0955,66.1425,66.0877,66.1425,995.0
2016-08-02 13:05:00,84.49,84.49,84.35,84.35,600.0,66.2052,66.2052,66.0955,66.0955,600.0
2016-08-02 13:10:00,84.32,84.32,84.28,84.31,600.0,66.072,66.072,66.0407,66.0642,600.0
2016-08-02 13:15:00,84.32,84.48,84.32,84.44,1100.0,66.072,66.1974,66.072,66.166,1100.0
2016-08-02 13:20:00,84.41,84.5,84.41,84.48,600.0,66.1425,66.213,66.1425,66.1974,600.0
2016-08-02 13:25:00,84.52,84.52,84.46,84.46,300.0,66.2287,66.2287,66.1817,66.1817,300.0
2016-08-02 13:30:00,84.55,84.62,84.55,84.62,1000.0,66.2522,66.3071,66.2522,66.3071,1000.0
2016-08-02 13:35:00,84.41,84.54,84.3,84.3,800.0,66.1425,66.2444,66.0563,66.0563,800.0
2016-08-02 13:40:00,84.39,84.39,84.37,84.37,200.0,66.1269,66.1269,66.1112,66.1112,200.0
2016-08-02 13:45:00,84.64,84.76,84.64,84.66,900.0,66.3227,66.4168,66.3227,66.3384,900.0
2016-08-02 13:50:00,84.61,84.66,84.58,84.66,700.0,66.2992,66.3384,66.2757,66.3384,700.0
2016-08-02 13:55:00,84.7,84.75,84.7,84.7,650.0,66.3698,66.4089,66.3698,66.3698,650.0
2016-08-02 14:00:00,84.72,84.72,84.5,84.5,500.0,66.3854,66.3854,66.213,66.213,500.0
2016-08-02 14:05:00,84.67,85.02,84.65,85.02,1200.0,66.3463,66.6205,66.3306,66.6205,1200.0
2016-08-02 14:10:00,85.12,85.15,84.96,84.96,600.0,66.6989,66.7224,66.5735,66.5735,600.0
2016-08-02 14:15:00,84.9,84.9,84.83,84.84,400.0,66.5265,66.5265,66.4716,66.4795,400.0
2016-08-02 14:20:00,84.96,84.96,84.83,84.94,1400.0,66.5735,66.5735,66.4716,66.5578,1400.0
2016-08-02 14:25:00,84.9,85.13,84.9,85.1,900.0,66.5265,66.7067,66.5265,66.6832,900.0
2016-08-02 14:30:00,85.18,85.2,85.04,85.15,1400.0,66.7459,66.7616,66.6362,66.7224,1400.0
2016-08-02 14:35:00,85.15,85.25,85.15,85.15,1200.0,66.7224,66.8007,66.7224,66.7224,1200.0
2016-08-02 14:40:00,85.18,85.45,85.14,85.45,1800.0,66.7459,66.9575,66.7145,66.9575,1800.0
2016-08-02 14:45:00,85.48,85.48,85.28,85.28,600.0,66.981,66.981,66.8242,66.8242,600.0
2016-08-02 14:50:00,85.25,85.25,85.12,85.19,1300.0,66.8007,66.8007,66.6989,66.7537,1300.0
2016-08-02 14:55:00,85.22,85.27,85.12,85.22,2100.0,66.7772,66.8164,66.6989,66.7772,2100.0
2016-08-02 15:00:00,85.19,85.29,85.15,85.22,2600.0,66.7537,66.8321,66.7224,66.7772,2600.0
2016-08-02 15:05:00,85.21,85.37,85.16,85.27,2900.0,66.7694,66.8948,66.7302,66.8164,2900.0
2016-08-02 15:10:00,85.33,85.46,85.32,85.43,2600.0,66.8634,66.9653,66.8556,66.9418,2600.0
2016-08-02 15:15:00,85.47,85.58,85.4,85.51,1600.0,66.9731,67.0593,66.9183,67.0045,1600.0
2016-08-02 15:20:00,85.61,85.75,85.43,85.66,1900.0,67.0828,67.1925,66.9418,67.122,1900.0
2016-08-02 15:25:00,85.61,85.95,85.6,85.74,1800.0,67.0828,67.3492,67.075,67.1847,1800.0
2016-08-02 15:30:00,85.72,85.79,85.63,85.67,1400.0,67.169,67.2239,67.0985,67.1298,1400.0
2016-08-02 15:35:00,85.63,85.76,85.6,85.73,1516.0,67.0985,67.2004,67.075,67.1769,1516.0
2016-08-02 15:40:00,85.68,85.77,85.52,85.77,1800.0,67.1377,67.2082,67.0123,67.2082,1800.0
2016-08-02 15:45:00,85.76,85.81,85.76,85.78,1900.0,67.2004,67.2395,67.2004,67.216,1900.0
2016-08-02 15:50:00,85.82,85.84,85.71,85.79,1800.0,67.2474,67.2631,67.1612,67.2239,1800.0
2016-08-02 15:55:00,85.84,85.87,85.79,85.86,800.0,67.2631,67.2866,67.2239,67.2787,800.0
2016-08-03 09:30:00,86.52,86.52,86.51,86.51,300.0,67.7959,67.7959,67.7881,67.7881,300.0
2016-08-03 09:35:00,85.65,86.28,85.65,85.79,1676.0,67.1142,67.6078,67.1142,67.2239,1676.0
2016-08-03 09:40:00,86.0,86.12,85.77,86.0,6100.0,67.3884,67.4825,67.2082,67.3884,6100.0
2016-08-03 09:45:00,85.91,86.05,85.76,85.87,1400.0,67.3179,67.4276,67.2004,67.2866,1400.0
2016-08-03 09:50:00,85.93,85.95,85.68,85.68,700.0,67.3336,67.3492,67.1377,67.1377,700.0
2016-08-03 09:55:00,85.89,85.95,85.75,85.9,900.0,67.3022,67.3492,67.1925,67.3101,900.0
2016-08-03 10:00:00,85.8,87.19,85.8,87.07,4788.0,67.2317,68.3209,67.2317,68.2269,4788.0
2016-08-03 10:05:00,87.43,87.84,87.43,87.84,514.0,68.509,68.8302,68.509,68.8302,514.0
2016-08-03 10:10:00,87.7,87.83,87.7,87.77,700.0,68.7205,68.8224,68.7205,68.7754,700.0
2016-08-03 10:15:00,87.65,87.7,87.65,87.69,600.0,68.6813,68.7205,68.6813,68.7127,600.0
2016-08-03 10:20:00,87.7,87.92,87.7,87.81,1200.0,68.7205,68.8929,68.7205,68.8067,1200.0
2016-08-03 10:25:00,87.7,87.7,87.7,87.7,100.0,68.7205,68.7205,68.7205,68.7205,100.0
2016-08-03 10:30:00,87.63,87.63,86.85,86.86,2500.0,68.6657,68.6657,68.0545,68.0623,2500.0
2016-08-03 10:35:00,87.85,88.0,87.22,87.35,2600.0,68.8381,68.9556,68.3444,68.4463,2600.0
2016-08-03 10:40:00,87.44,87.81,87.44,87.74,900.0,68.5168,68.8067,68.5168,68.7519,900.0
2016-08-03 10:45:00,87.63,87.63,87.42,87.61,400.0,68.6657,68.6657,68.5011,68.65,400.0
2016-08-03 10:50:00,87.65,87.72,87.51,87.72,2300.0,68.6813,68.7362,68.5716,68.7362,2300.0
2016-08-03 10:55:00,87.62,87.66,87.53,87.56,1954.0,68.6578,68.6892,68.5873,68.6108,1954.0
2016-08-03 11:00:00,87.37,87.41,87.34,87.34,390.0,68.4619,68.4933,68.4384,68.4384,390.0
2016-08-03 11:05:00,87.13,87.47,87.13,87.47,500.0,68.2739,68.5403,68.2739,68.5403,500.0
2016-08-03 11:10:00,87.48,87.56,87.48,87.56,300.0,68.5481,68.6108,68.5481,68.6108,300.0
2016-08-03 11:15:00,87.53,87.7,87.53,87.7,700.0,68.5873,68.7205,68.5873,68.7205,700.0
2016-08-03 11:20:00,87.68,87.68,87.53,87.6,1000.0,68.7048,68.7048,68.5873,68.6422,1000.0
2016-08-03 11:25:00,87.5,87.64,87.48,87.64,1230.0,68.5638,68.6735,68.5481,68.6735,1230.0
2016-08-03 11:30:00,87.48,87.48,87.02,87.02,1570.0,68.5481,68.5481,68.1877,68.1877,1570.0
2016-08-03 11:35:00,87.39,87.46,87.2,87.2,300.0,68.4776,68.5325,68.3287,68.3287,300.0
2016-08-03 11:40:00,87.2,87.2,87.2,87.2,0.0,68.3287,68.3287,68.3287,68.3287,0.0
2016-08-03 11:45:00,87.2,87.2,87.2,87.2,0.0,68.3287,68.3287,68.3287,68.3287,0.0
2016-08-03 11:50:00,86.99,87.05,86.99,87.0,300.0,68.1642,68.2112,68.1642,68.172,300.0
2016-08-03 11:55:00,87.01,87.17,87.01,87.14,500.0,68.1798,68.3052,68.1798,68.2817,500.0
2016-08-03 12:00:00,87.01,87.15,87.01,87.15,500.0,68.1798,68.2895,68.1798,68.2895,500.0
2016-08-03 12:05:00,87.24,87.24,87.24,87.24,200.0,68.3601,68.3601,68.3601,68.3601,200.0
2016-08-03 12:10:00,87.41,87.49,87.39,87.45,1000.0,68.4933,68.556,68.4776,68.5246,1000.0
2016-08-03 12:15:00,87.63,87.63,87.43,87.46,600.0,68.6657,68.6657,68.509,68.5325,600.0
2016-08-03 12:20:00,87.52,87.52,87.24,87.24,900.0,68.5795,68.5795,68.3601,68.3601,900.0
2016-08-03 12:25:00,87.27,87.27,87.2,87.25,500.0,68.3836,68.3836,68.3287,68.3679,500.0
2016-08-03 12:30:00,87.19,87.35,87.16,87.35,2666.0,68.3209,68.4463,68.2974,68.4463,2666.0
2016-08-03 12:35:00,87.32,87.35,87.3,87.3,400.0,68.4228,68.4463,68.4071,68.4071,400.0
2016-08-03 12:40:00,87.63,87.63,87.58,87.58,200.0,68.6657,68.6657,68.6265,68.6265,200.0
2016-08-03 12:45:00,87.63,87.64,87.53,87.64,800.0,68.6657,68.6735,68.5873,68.6735,800.0
2016-08-03 12:50:00,87.65,87.65,87.52,87.52,200.0,68.6813,68.6813,68.5795,68.5795,200.0
2016-08-03 12:55:00,87.63,87.64,87.54,87.54,900.0,68.6657,68.6735,68.5951,68.5951,900.0
2016-08-03 13:00:00,87.56,87.56,87.42,87.44,400.0,68.6108,68.6108,68.5011,68.5168,400.0
2016-08-03 13:05:00,87.27,87.27,87.21,87.22,400.0,68.3836,68.3836,68.3366,68.3444,400.0
2016-08-03 13:10:00,87.42,87.42,87.32,87.32,220.0,68.5011,68.5011,68.4228,68.4228,220.0
2016-08-03 13:15:00,87.41,87.41,87.23,87.28,600.0,68.4933,68.4933,68.3522,68.3914,600.0
2016-08-03 13:20:00,87.3,87.3,87.3,87.3,200.0,68.4071,68.4071,68.4071,68.4071,200.0
2016-08-03 13:25:00,87.24,87.27,87.19,87.27,9596.0,68.3601,68.3836,68.3209,68.3836,9596.0
2016-08-03 13:30:00,87.29,87.29,87.29,87.29,100.0,68.3993,68.3993,68.3993,68.3993,100.0
2016-08-03 13:35:00,87.14,87.15,87.14,87.15,1000.0,68.2817,68.2895,68.2817,68.2895,1000.0
2016-08-03 13:40:00,87.12,87.12,87.0,87.0,400.0,68.266,68.266,68.172,68.172,400.0
2016-08-03 13:45:00,87.08,87.21,87.05,87.05,6303.0,68.2347,68.3366,68.2112,68.2112,6303.0
2016-08-03 13:50:00,87.04,87.19,87.04,87.19,700.0,68.2034,68.3209,68.2034,68.3209,700.0
2016-08-03 13:55:00,87.25,87.46,87.17,87.46,900.0,68.3679,68.5325,68.3052,68.5325,900.0
2016-08-03 14:00:00,87.39,87.47,87.28,87.28,1100.0,68.4776,68.5403,68.3914,68.3914,1100.0
2016-08-03 14:05:00,87.15,87.25,87.15,87.25,400.0,68.2895,68.3679,68.2895,68.3679,400.0
2016-08-03 14:10:00,87.29,87.42,87.29,87.42,400.0,68.3993,68.5011,68.3993,68.5011,400.0
2016-08-03 14:15:00,87.36,87.44,87.36,87.38,1100.0,68.4541,68.5168,68.4541,68.4698,1100.0
2016-08-03 14:20:00,87.34,87.41,87.32,87.34,1500.0,68.4384,68.4933,68.4228,68.4384,1500.0
2016-08-03 14:25:00,87.28,87.28,87.12,87.12,1200.0,68.3914,68.3914,68.266,68.266,1200.0
2016-08-03 14:30:00,86.96,87.06,86.96,87.06,300.0,68.1407,68.219,68.1407,68.219,300.0
2016-08-03 14:35:00,87.01,87.03,86.92,87.01,1000.0,68.1798,68.1955,68.1093,68.1798,1000.0
2016-08-03 14:40:00,86.96,87.03,86.94,87.03,900.0,68.1407,68.1955,68.125,68.1955,900.0
2016-08-03 14:45:00,87.01,87.06,86.91,86.92,6254.0,68.1798,68.219,68.1015,68.1093,6254.0
2016-08-03 14:50:00,86.91,87.02,86.91,87.02,1532.0,68.1015,68.1877,68.1015,68.1877,1532.0
2016-08-03 14:55:00,87.04,87.05,86.96,87.01,7400.0,68.2034,68.2112,68.1407,68.1798,7400.0
2016-08-03 15:00:00,87.02,87.15,87.02,87.11,2300.0,68.1877,68.2895,68.1877,68.2582,2300.0
2016-08-03 15:05:00,87.12,87.28,87.12,87.28,300.0,68.266,68.3914,68.266,68.3914,300.0
2016-08-03 15:10:00,87.33,87.33,87.1,87.19,1400.0,68.4306,68.4306,68.2504,68.3209,1400.0
2016-08-03 15:15:00,87.27,87.35,87.26,87.3,1286.0,68.3836,68.4463,68.3757,68.4071,1286.0
2016-08-03 15:20:00,87.3,87.3,87.26,87.26,300.0,68.4071,68.4071,68.3757,68.3757,300.0
2016-08-03 15:25:00,87.29,87.43,87.29,87.4,1000.0,68.3993,68.509,68.3993,68.4854,1000.0
2016-08-03 15:30:00,87.42,87.44,87.39,87.44,800.0,68.5011,68.5168,68.4776,68.5168,800.0
2016-08-03 15:35:00,87.46,87.46,87.41,87.41,700.0,68.5325,68.5325,68.4933,68.4933,700.0
2016-08-03 15:40:00,87.41,87.43,87.36,87.43,1200.0,68.4933,68.509,68.4541,68.509,1200.0
2016-08-03 15:45:00,87.49,87.54,87.46,87.5,1800.0,68.556,68.5951,68.5325,68.5638,1800.0
2016-08-03 15:50:00,87.49,87.49,87.36,87.37,2430.0,68.556,68.556,68.4541,68.4619,2430.0
2016-08-03 15:55:00,87.37,87.45,87.29,87.37,3100.0,68.4619,68.5246,68.3993,68.4619,3100.0
2016-08-04 09:30:00,87.12,87.61,87.12,87.55,400.0,68.266,68.65,68.266,68.603,400.0
2016-08-04 09:35:00,87.66,87.75,87.55,87.74,1693.0,68.6892,68.7597,68.603,68.7519,1693.0
2016-08-04 09:40:00,87.82,88.0,87.56,87.87,3227.0,68.8146,68.9556,68.6108,68.8537,3227.0
2016-08-04 09:45:00,87.59,87.59,87.54,87.54,300.0,68.6343,68.6343,68.5951,68.5951,300.0
2016-08-04 09:50:00,87.61,87.69,87.56,87.64,600.0,68.65,68.7127,68.6108,68.6735,600.0
2016-08-04 09:55:00,87.52,87.52,87.26,87.26,1100.0,68.5795,68.5795,68.3757,68.3757,1100.0
2016-08-04 10:00:00,87.28,87.28,87.0,87.14,1150.0,68.3914,68.3914,68.172,68.2817,1150.0
2016-08-04 10:05:00,87.36,87.54,87.24,87.24,1400.0,68.4541,68.5951,68.3601,68.3601,1400.0
2016-08-04 10:10:00,87.23,87.25,87.14,87.14,1100.0,68.3522,68.3679,68.2817,68.2817,1100.0
2016-08-04 10:15:00,87.11,87.17,87.1,87.13,1200.0,68.2582,68.3052,68.2504,68.2739,1200.0
2016-08-04 10:20:00,87.13,87.13,87.03,87.05,600.0,68.2739,68.2739,68.1955,68.2112,600.0
2016-08-04 10:25:00,87.05,87.14,86.95,87.14,1500.0,68.2112,68.2817,68.1328,68.2817,1500.0
2016-08-04 10:30:00,87.26,87.61,87.23,87.61,3450.0,68.3757,68.65,68.3522,68.65,3450.0
2016-08-04 10:35:00,87.59,87.68,87.57,87.57,2400.0,68.6343,68.7048,68.6187,68.6187,2400.0
2016-08-04 10:40:00,87.57,87.68,87.41,87.68,2300.0,68.6187,68.7048,68.4933,68.7048,2300.0
2016-08-04 10:45:00,87.64,88.21,87.64,88.18,2900.0,68.6735,69.1202,68.6735,69.0966,2900.0
2016-08-04 10:50:00,88.42,88.63,88.42,88.61,1200.0,69.2847,69.4493,69.2847,69.4336,1200.0
2016-08-04 10:55:00,88.68,89.04,88.68,89.04,1800.0,69.4884,69.7705,69.4884,69.7705,1800.0
2016-08-04 11:00:00,89.08,89.5,89.08,89.5,800.0,69.8019,70.131,69.8019,70.131,800.0
2016-08-04 11:05:00,89.61,89.72,89.6,89.7,1400.0,70.2172,70.3034,70.2093,70.2877,1400.0
2016-08-04 11:10:00,89.68,89.77,89.55,89.63,1500.0,70.272,70.3425,70.1702,70.2328,1500.0
2016-08-04 11:15:00,89.64,89.74,89.53,89.53,700.0,70.2407,70.319,70.1545,70.1545,700.0
2016-08-04 11:20:00,89.54,89.91,89.54,89.76,1700.0,70.1623,70.4522,70.1623,70.3347,1700.0
2016-08-04 11:25:00,89.86,89.86,89.86,89.86,100.0,70.4131,70.4131,70.4131,70.4131,100.0
2016-08-04 11:30:00,89.94,89.94,89.7,89.72,1100.0,70.4758,70.4758,70.2877,70.3034,1100.0
2016-08-04 11:35:00,89.67,89.67,89.58,89.63,600.0,70.2642,70.2642,70.1937,70.2328,600.0
2016-08-04 11:40:00,89.72,89.72,89.62,89.63,1900.0,70.3034,70.3034,70.225,70.2328,1900.0
2016-08-04 11:45:00,89.66,89.7,89.65,89.7,400.0,70.2564,70.2877,70.2485,70.2877,400.0
2016-08-04 11:50:00,89.54,89.58,89.5,89.5,800.0,70.1623,70.1937,70.131,70.131,800.0
2016-08-04 11:55:00,89.53,89.73,89.53,89.73,600.0,70.1545,70.3112,70.1545,70.3112,600.0
2016-08-04 12:00:00,89.59,89.62,89.44,89.44,800.0,70.2015,70.225,70.084,70.084,800.0
2016-08-04 12:05:00,89.56,89.63,89.55,89.55,600.0,70.178,70.2328,70.1702,70.1702,600.0
2016-08-04 12:10:00,89.45,89.45,89.45,89.45,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2016-08-04 12:15:00,89.34,89.44,89.34,89.37,500.0,70.0056,70.084,70.0056,70.0291,500.0
2016-08-04 12:20:00,89.25,89.25,89.22,89.22,300.0,69.9351,69.9351,69.9116,69.9116,300.0
2016-08-04 12:25:00,89.22,89.22,89.18,89.2,300.0,69.9116,69.9116,69.8802,69.8959,300.0
2016-08-04 12:30:00,89.26,89.3,89.24,89.24,400.0,69.9429,69.9743,69.9272,69.9272,400.0
2016-08-04 12:35:00,89.36,89.36,89.31,89.31,300.0,70.0213,70.0213,69.9821,69.9821,300.0
2016-08-04 12:40:00,89.28,89.28,89.22,89.22,700.0,69.9586,69.9586,69.9116,69.9116,700.0
2016-08-04 12:45:00,89.25,89.25,89.25,89.25,100.0,69.9351,69.9351,69.9351,69.9351,100.0
2016-08-04 12:50:00,89.23,89.4,89.23,89.32,1700.0,69.9194,70.0526,69.9194,69.9899,1700.0
2016-08-04 12:55:00,89.46,89.53,89.44,89.53,737.0,70.0996,70.1545,70.084,70.1545,737.0
2016-08-04 13:00:00,89.5,89.52,89.5,89.52,200.0,70.131,70.1466,70.131,70.1466,200.0
2016-08-04 13:05:00,89.35,89.35,89.25,89.25,600.0,70.0134,70.0134,69.9351,69.9351,600.0
2016-08-04 13:10:00,89.25,89.31,89.24,89.24,600.0,69.9351,69.9821,69.9272,69.9272,600.0
2016-08-04 13:15:00,89.27,89.28,89.15,89.15,500.0,69.9508,69.9586,69.8567,69.8567,500.0
2016-08-04 13:20:00,89.16,89.16,88.98,88.98,1100.0,69.8646,69.8646,69.7235,69.7235,1100.0
2016-08-04 13:25:00,89.03,89.03,88.91,88.93,800.0,69.7627,69.7627,69.6687,69.6843,800.0
2016-08-04 13:30:00,88.9,88.93,88.9,88.9,1000.0,69.6608,69.6843,69.6608,69.6608,1000.0
2016-08-04 13:35:00,88.72,88.77,88.71,88.77,400.0,69.5198,69.559,69.5119,69.559,400.0
2016-08-04 13:40:00,88.75,88.89,88.71,88.89,800.0,69.5433,69.653,69.5119,69.653,800.0
2016-08-04 13:45:00,88.97,89.05,88.97,89.05,400.0,69.7157,69.7784,69.7157,69.7784,400.0
2016-08-04 13:50:00,89.0,89.0,89.0,89.0,100.0,69.7392,69.7392,69.7392,69.7392,100.0
2016-08-04 13:55:00,88.86,88.94,88.83,88.91,900.0,69.6295,69.6922,69.606,69.6687,900.0
2016-08-04 14:00:00,88.86,88.86,88.81,88.81,400.0,69.6295,69.6295,69.5903,69.5903,400.0
2016-08-04 14:05:00,88.78,88.81,88.67,88.67,500.0,69.5668,69.5903,69.4806,69.4806,500.0
2016-08-04 14:10:00,88.69,88.69,88.62,88.62,500.0,69.4963,69.4963,69.4414,69.4414,500.0
2016-08-04 14:15:00,88.62,88.62,88.5,88.5,200.0,69.4414,69.4414,69.3474,69.3474,200.0
2016-08-04 14:20:00,88.45,88.61,88.45,88.61,500.0,69.3082,69.4336,69.3082,69.4336,500.0
2016-08-04 14:25:00,88.59,88.63,88.59,88.63,300.0,69.4179,69.4493,69.4179,69.4493,300.0
2016-08-04 14:30:00,88.59,88.65,88.59,88.61,400.0,69.4179,69.4649,69.4179,69.4336,400.0
2016-08-04 14:35:00,88.66,88.69,88.66,88.69,200.0,69.4728,69.4963,69.4728,69.4963,200.0
2016-08-04 14:40:00,88.69,88.69,88.69,88.69,0.0,69.4963,69.4963,69.4963,69.4963,0.0
2016-08-04 14:45:00,88.79,88.79,88.79,88.79,100.0,69.5746,69.5746,69.5746,69.5746,100.0
2016-08-04 14:50:00,88.73,88.78,88.7,88.7,800.0,69.5276,69.5668,69.5041,69.5041,800.0
2016-08-04 14:55:00,88.73,88.73,88.65,88.65,400.0,69.5276,69.5276,69.4649,69.4649,400.0
2016-08-04 15:00:00,88.63,88.69,88.62,88.67,600.0,69.4493,69.4963,69.4414,69.4806,600.0
2016-08-04 15:05:00,88.7,88.71,88.66,88.7,400.0,69.5041,69.5119,69.4728,69.5041,400.0
2016-08-04 15:10:00,88.65,88.65,88.56,88.59,1200.0,69.4649,69.4649,69.3944,69.4179,1200.0
2016-08-04 15:15:00,88.62,88.62,88.53,88.53,300.0,69.4414,69.4414,69.3709,69.3709,300.0
2016-08-04 15:20:00,88.46,88.54,88.46,88.54,400.0,69.316,69.3787,69.316,69.3787,400.0
2016-08-04 15:25:00,88.56,88.67,88.56,88.67,1100.0,69.3944,69.4806,69.3944,69.4806,1100.0
2016-08-04 15:30:00,88.78,88.78,88.73,88.75,1000.0,69.5668,69.5668,69.5276,69.5433,1000.0
2016-08-04 15:35:00,88.81,88.91,88.8,88.86,800.0,69.5903,69.6687,69.5825,69.6295,800.0
2016-08-04 15:40:00,89.02,89.07,89.02,89.02,600.0,69.7549,69.794,69.7549,69.7549,600.0
2016-08-04 15:45:00,88.93,88.96,88.83,88.91,2400.0,69.6843,69.7078,69.606,69.6687,2400.0
2016-08-04 15:50:00,88.9,88.9,88.82,88.86,2600.0,69.6608,69.6608,69.5981,69.6295,2600.0
2016-08-04 15:55:00,88.86,88.98,88.85,88.88,3100.0,69.6295,69.7235,69.6216,69.6452,3100.0
2016-08-05 09:30:00,89.89,89.89,89.5,89.63,400.0,70.4366,70.4366,70.131,70.2328,400.0
2016-08-05 09:35:00,89.28,89.36,89.28,89.36,342.0,69.9586,70.0213,69.9586,70.0213,342.0
2016-08-05 09:40:00,89.63,89.8,89.47,89.54,1000.0,70.2328,70.3661,70.1075,70.1623,1000.0
2016-08-05 09:45:00,89.8,89.8,89.48,89.48,1600.0,70.3661,70.3661,70.1153,70.1153,1600.0
2016-08-05 09:50:00,89.44,89.58,89.44,89.58,601.0,70.084,70.1937,70.084,70.1937,601.0
2016-08-05 09:55:00,89.62,90.05,89.62,89.71,3735.0,70.225,70.5619,70.225,70.2955,3735.0
2016-08-05 10:00:00,89.76,90.05,89.76,90.04,800.0,70.3347,70.5619,70.3347,70.5541,800.0
2016-08-05 10:05:00,90.12,90.21,90.12,90.19,700.0,70.6168,70.6873,70.6168,70.6717,700.0
2016-08-05 10:10:00,90.22,90.37,90.22,90.37,1100.0,70.6952,70.8127,70.6952,70.8127,1100.0
2016-08-05 10:15:00,90.42,90.96,90.42,90.65,2500.0,70.8519,71.275,70.8519,71.0321,2500.0
2016-08-05 10:20:00,90.63,90.75,90.55,90.58,800.0,71.0164,71.1105,70.9537,70.9772,800.0
2016-08-05 10:25:00,90.63,90.64,90.52,90.52,805.0,71.0164,71.0243,70.9302,70.9302,805.0
2016-08-05 10:30:00,90.52,90.52,89.92,89.93,1443.0,70.9302,70.9302,70.4601,70.4679,1443.0
2016-08-05 10:35:00,90.02,90.06,89.97,89.97,400.0,70.5384,70.5698,70.4993,70.4993,400.0
2016-08-05 10:40:00,89.9,90.24,89.9,90.24,700.0,70.4444,70.7108,70.4444,70.7108,700.0
2016-08-05 10:45:00,90.45,90.45,90.4,90.4,400.0,70.8754,70.8754,70.8362,70.8362,400.0
2016-08-05 10:50:00,90.35,90.61,90.35,90.61,600.0,70.797,71.0008,70.797,71.0008,600.0
2016-08-05 10:55:00,90.57,90.79,90.57,90.76,900.0,70.9694,71.1418,70.9694,71.1183,900.0
2016-08-05 11:00:00,90.77,90.89,90.77,90.89,900.0,71.1261,71.2202,71.1261,71.2202,900.0
2016-08-05 11:05:00,90.87,90.91,90.87,90.9,900.0,71.2045,71.2358,71.2045,71.228,900.0
2016-08-05 11:10:00,90.91,90.94,90.91,90.94,300.0,71.2358,71.2593,71.2358,71.2593,300.0
2016-08-05 11:15:00,90.99,91.11,90.99,91.11,1400.0,71.2985,71.3926,71.2985,71.3926,1400.0
2016-08-05 11:20:00,91.03,91.23,91.03,91.21,800.0,71.3299,71.4866,71.3299,71.4709,800.0
2016-08-05 11:25:00,91.2,91.2,91.01,91.14,1300.0,71.4631,71.4631,71.3142,71.4161,1300.0
2016-08-05 11:30:00,91.07,91.28,91.07,91.28,300.0,71.3612,71.5258,71.3612,71.5258,300.0
2016-08-05 11:35:00,91.27,91.32,91.24,91.32,1100.0,71.5179,71.5571,71.4944,71.5571,1100.0
2016-08-05 11:40:00,91.36,91.63,91.36,91.63,1500.0,71.5884,71.8,71.5884,71.8,1500.0
2016-08-05 11:45:00,91.6,91.68,91.59,91.64,600.0,71.7765,71.8392,71.7687,71.8079,600.0
2016-08-05 11:50:00,91.69,91.76,91.69,91.76,600.0,71.847,71.9019,71.847,71.9019,600.0
2016-08-05 11:55:00,91.76,92.05,91.76,92.05,1078.0,71.9019,72.1291,71.9019,72.1291,1078.0
2016-08-05 12:00:00,92.09,92.14,91.94,91.94,1100.0,72.1605,72.1996,72.0429,72.0429,1100.0
2016-08-05 12:05:00,91.91,91.99,91.88,91.99,500.0,72.0194,72.0821,71.9959,72.0821,500.0
2016-08-05 12:10:00,92.04,92.2,92.04,92.2,1000.0,72.1213,72.2467,72.1213,72.2467,1000.0
2016-08-05 12:15:00,92.22,92.38,92.22,92.32,1200.0,72.2623,72.3877,72.2623,72.3407,1200.0
2016-08-05 12:20:00,92.34,92.63,92.34,92.59,7650.0,72.3564,72.5836,72.3564,72.5523,7650.0
2016-08-05 12:25:00,92.63,92.82,92.56,92.57,8683.0,72.5836,72.7325,72.5288,72.5366,8683.0
2016-08-05 12:30:00,92.62,92.62,92.24,92.24,2590.0,72.5758,72.5758,72.278,72.278,2590.0
2016-08-05 12:35:00,92.24,92.24,92.13,92.14,2100.0,72.278,72.278,72.1918,72.1996,2100.0
2016-08-05 12:40:00,92.13,92.24,92.13,92.22,1200.0,72.1918,72.278,72.1918,72.2623,1200.0
2016-08-05 12:45:00,92.24,92.29,92.19,92.25,2000.0,72.278,72.3172,72.2388,72.2858,2000.0
2016-08-05 12:50:00,92.11,92.25,92.11,92.25,500.0,72.1761,72.2858,72.1761,72.2858,500.0
2016-08-05 12:55:00,92.33,92.46,92.33,92.35,1000.0,72.3485,72.4504,72.3485,72.3642,1000.0
2016-08-05 13:00:00,92.34,92.34,92.23,92.3,1700.0,72.3564,72.3564,72.2702,72.325,1700.0
2016-08-05 13:05:00,92.37,92.4,92.35,92.39,1348.0,72.3799,72.4034,72.3642,72.3955,1348.0
2016-08-05 13:10:00,92.41,92.49,92.38,92.49,1600.0,72.4112,72.4739,72.3877,72.4739,1600.0
2016-08-05 13:15:00,92.48,92.48,92.21,92.21,1100.0,72.4661,72.4661,72.2545,72.2545,1100.0
2016-08-05 13:20:00,92.21,92.21,92.09,92.18,4000.0,72.2545,72.2545,72.1605,72.231,4000.0
2016-08-05 13:25:00,92.17,92.37,92.15,92.24,2400.0,72.2232,72.3799,72.2075,72.278,2400.0
2016-08-05 13:30:00,92.26,92.46,92.26,92.46,1100.0,72.2937,72.4504,72.2937,72.4504,1100.0
2016-08-05 13:35:00,92.45,92.57,92.44,92.57,1900.0,72.4426,72.5366,72.4347,72.5366,1900.0
2016-08-05 13:40:00,92.58,92.77,92.58,92.77,1400.0,72.5444,72.6933,72.5444,72.6933,1400.0
2016-08-05 13:45:00,92.8,93.09,92.8,93.07,2500.0,72.7168,72.9441,72.7168,72.9284,2500.0
2016-08-05 13:50:00,93.14,93.14,92.98,93.03,1400.0,72.9832,72.9832,72.8579,72.897,1400.0
2016-08-05 13:55:00,93.04,93.04,92.95,92.96,1544.0,72.9049,72.9049,72.8343,72.8422,1544.0
2016-08-05 14:00:00,92.97,93.08,92.94,93.08,4282.0,72.85,72.9362,72.8265,72.9362,4282.0
2016-08-05 14:05:00,93.17,93.25,93.17,93.21,1600.0,73.0067,73.0694,73.0067,73.0381,1600.0
2016-08-05 14:10:00,93.19,93.24,93.19,93.22,700.0,73.0224,73.0616,73.0224,73.0459,700.0
2016-08-05 14:15:00,93.1,93.1,93.06,93.06,500.0,72.9519,72.9519,72.9205,72.9205,500.0
2016-08-05 14:20:00,92.97,93.09,92.97,93.04,1200.0,72.85,72.9441,72.85,72.9049,1200.0
2016-08-05 14:25:00,93.04,93.15,92.97,93.15,800.0,72.9049,72.9911,72.85,72.9911,800.0
2016-08-05 14:30:00,93.12,93.16,93.03,93.16,1218.0,72.9676,72.9989,72.897,72.9989,1218.0
2016-08-05 14:35:00,93.15,93.16,93.07,93.07,800.0,72.9911,72.9989,72.9284,72.9284,800.0
2016-08-05 14:40:00,93.01,93.01,92.98,92.99,501.0,72.8814,72.8814,72.8579,72.8657,501.0
2016-08-05 14:45:00,93.09,93.26,93.09,93.24,1800.0,72.9441,73.0773,72.9441,73.0616,1800.0
2016-08-05 14:50:00,93.24,93.24,93.16,93.18,1119.0,73.0616,73.0616,72.9989,73.0146,1119.0
2016-08-05 14:55:00,93.13,93.13,93.02,93.02,1500.0,72.9754,72.9754,72.8892,72.8892,1500.0
2016-08-05 15:00:00,92.99,93.03,92.91,93.03,1730.0,72.8657,72.897,72.803,72.897,1730.0
2016-08-05 15:05:00,93.08,93.45,93.08,93.45,1600.0,72.9362,73.2261,72.9362,73.2261,1600.0
2016-08-05 15:10:00,93.46,93.52,93.42,93.5,1300.0,73.234,73.281,73.2026,73.2653,1300.0
2016-08-05 15:15:00,93.53,93.67,93.49,93.67,1995.0,73.2888,73.3985,73.2575,73.3985,1995.0
2016-08-05 15:20:00,93.67,93.83,93.59,93.59,2500.0,73.3985,73.5239,73.3358,73.3358,2500.0
2016-08-05 15:25:00,93.56,93.56,93.22,93.22,1400.0,73.3123,73.3123,73.0459,73.0459,1400.0
2016-08-05 15:30:00,93.2,93.2,93.09,93.18,3339.0,73.0302,73.0302,72.9441,73.0146,3339.0
2016-08-05 15:35:00,93.2,93.28,93.16,93.21,2705.0,73.0302,73.0929,72.9989,73.0381,2705.0
2016-08-05 15:40:00,93.2,93.21,93.14,93.2,2700.0,73.0302,73.0381,72.9832,73.0302,2700.0
2016-08-05 15:45:00,93.21,93.33,93.14,93.14,4750.0,73.0381,73.1321,72.9832,72.9832,4750.0
2016-08-05 15:50:00,93.1,93.13,93.0,93.06,9101.0,72.9519,72.9754,72.8735,72.9205,9101.0
2016-08-05 15:55:00,93.04,93.06,92.91,92.95,10336.0,72.9049,72.9205,72.803,72.8343,10336.0
2016-08-08 09:30:00,94.01,94.46,94.01,94.46,1000.0,73.665,74.0176,73.665,74.0176,1000.0
2016-08-08 09:35:00,95.08,95.32,94.74,94.74,805.0,74.5034,74.6914,74.237,74.237,805.0
2016-08-08 09:40:00,95.03,95.17,94.97,95.05,1105.0,74.4642,74.5739,74.4172,74.4799,1105.0
2016-08-08 09:45:00,95.05,95.05,95.05,95.05,0.0,74.4799,74.4799,74.4799,74.4799,0.0
2016-08-08 09:50:00,94.83,94.97,94.75,94.75,800.0,74.3075,74.4172,74.2448,74.2448,800.0
2016-08-08 09:55:00,94.77,95.17,94.75,95.16,2184.0,74.2605,74.5739,74.2448,74.5661,2184.0
2016-08-08 10:00:00,95.16,95.16,94.96,95.01,800.0,74.5661,74.5661,74.4094,74.4485,800.0
2016-08-08 10:05:00,95.15,95.36,95.15,95.3,1100.0,74.5582,74.7228,74.5582,74.6758,1100.0
2016-08-08 10:10:00,95.22,95.22,95.07,95.13,700.0,74.6131,74.6131,74.4956,74.5426,700.0
2016-08-08 10:15:00,95.0,95.16,95.0,95.09,1202.0,74.4407,74.5661,74.4407,74.5112,1202.0
2016-08-08 10:20:00,95.09,95.14,95.0,95.0,600.0,74.5112,74.5504,74.4407,74.4407,600.0
2016-08-08 10:25:00,95.02,95.21,95.02,95.21,300.0,74.4564,74.6053,74.4564,74.6053,300.0
2016-08-08 10:30:00,95.27,95.27,95.08,95.08,800.0,74.6523,74.6523,74.5034,74.5034,800.0
2016-08-08 10:35:00,95.29,95.34,95.29,95.34,300.0,74.6679,74.7071,74.6679,74.7071,300.0
2016-08-08 10:40:00,95.36,95.71,95.36,95.65,1000.0,74.7228,74.997,74.7228,74.95,1000.0
2016-08-08 10:45:00,95.7,95.93,95.64,95.93,600.0,74.9892,75.1694,74.9422,75.1694,600.0
2016-08-08 10:50:00,95.81,95.81,95.59,95.64,1100.0,75.0754,75.0754,74.903,74.9422,1100.0
2016-08-08 10:55:00,95.61,95.61,95.37,95.37,200.0,74.9187,74.9187,74.7306,74.7306,200.0
2016-08-08 11:00:00,95.03,95.21,95.03,95.21,300.0,74.4642,74.6053,74.4642,74.6053,300.0
2016-08-08 11:05:00,95.45,95.55,95.45,95.51,300.0,74.7933,74.8717,74.7933,74.8403,300.0
2016-08-08 11:10:00,95.25,95.25,95.25,95.25,100.0,74.6366,74.6366,74.6366,74.6366,100.0
2016-08-08 11:15:00,95.01,95.04,94.93,95.0,1500.0,74.4485,74.472,74.3859,74.4407,1500.0
2016-08-08 11:20:00,94.74,95.09,94.74,95.09,500.0,74.237,74.5112,74.237,74.5112,500.0
2016-08-08 11:25:00,95.05,95.28,95.05,95.14,1100.0,74.4799,74.6601,74.4799,74.5504,1100.0
2016-08-08 11:30:00,95.08,95.08,95.08,95.08,100.0,74.5034,74.5034,74.5034,74.5034,100.0
2016-08-08 11:35:00,95.01,95.01,95.01,95.01,100.0,74.4485,74.4485,74.4485,74.4485,100.0
2016-08-08 11:40:00,94.86,94.89,94.85,94.85,600.0,74.331,74.3545,74.3232,74.3232,600.0
2016-08-08 11:45:00,94.8,94.92,94.8,94.92,1300.0,74.284,74.378,74.284,74.378,1300.0
2016-08-08 11:50:00,94.9,94.9,94.82,94.82,1200.0,74.3623,74.3623,74.2997,74.2997,1200.0
2016-08-08 11:55:00,94.87,94.87,94.78,94.83,700.0,74.3388,74.3388,74.2683,74.3075,700.0
2016-08-08 12:00:00,94.77,94.77,94.73,94.73,600.0,74.2605,74.2605,74.2291,74.2291,600.0
2016-08-08 12:05:00,94.73,94.73,94.73,94.73,0.0,74.2291,74.2291,74.2291,74.2291,0.0
2016-08-08 12:10:00,94.41,94.41,94.27,94.27,200.0,73.9784,73.9784,73.8687,73.8687,200.0
2016-08-08 12:15:00,94.41,94.42,94.41,94.42,200.0,73.9784,73.9862,73.9784,73.9862,200.0
2016-08-08 12:20:00,94.31,94.31,94.3,94.3,200.0,73.9,73.9,73.8922,73.8922,200.0
2016-08-08 12:25:00,94.14,94.17,94.03,94.03,300.0,73.7668,73.7903,73.6806,73.6806,300.0
2016-08-08 12:30:00,94.09,94.14,94.09,94.12,500.0,73.7276,73.7668,73.7276,73.7511,500.0
2016-08-08 12:35:00,94.25,94.29,94.25,94.29,200.0,73.853,73.8844,73.853,73.8844,200.0
2016-08-08 12:40:00,94.05,94.05,94.05,94.05,100.0,73.6963,73.6963,73.6963,73.6963,100.0
2016-08-08 12:45:00,93.88,93.93,93.88,93.92,400.0,73.5631,73.6023,73.5631,73.5944,400.0
2016-08-08 12:50:00,94.04,94.13,94.04,94.13,200.0,73.6885,73.759,73.6885,73.759,200.0
2016-08-08 12:55:00,94.09,94.09,94.09,94.09,100.0,73.7276,73.7276,73.7276,73.7276,100.0
2016-08-08 13:00:00,94.03,94.03,94.03,94.03,100.0,73.6806,73.6806,73.6806,73.6806,100.0
2016-08-08 13:05:00,94.07,94.07,94.07,94.07,100.0,73.712,73.712,73.712,73.712,100.0
2016-08-08 13:10:00,93.97,94.05,93.97,94.05,300.0,73.6336,73.6963,73.6336,73.6963,300.0
2016-08-08 13:15:00,94.12,94.12,94.09,94.09,300.0,73.7511,73.7511,73.7276,73.7276,300.0
2016-08-08 13:20:00,94.2,94.22,94.2,94.22,200.0,73.8138,73.8295,73.8138,73.8295,200.0
2016-08-08 13:25:00,94.12,94.12,94.12,94.12,100.0,73.7511,73.7511,73.7511,73.7511,100.0
2016-08-08 13:30:00,94.12,94.12,94.12,94.12,0.0,73.7511,73.7511,73.7511,73.7511,0.0
2016-08-08 13:35:00,94.12,94.12,94.12,94.12,0.0,73.7511,73.7511,73.7511,73.7511,0.0
2016-08-08 13:40:00,94.15,94.15,94.09,94.09,300.0,73.7747,73.7747,73.7276,73.7276,300.0
2016-08-08 13:45:00,94.09,94.14,94.09,94.14,500.0,73.7276,73.7668,73.7276,73.7668,500.0
2016-08-08 13:50:00,94.17,94.35,94.17,94.35,600.0,73.7903,73.9314,73.7903,73.9314,600.0
2016-08-08 13:55:00,94.43,94.57,94.43,94.57,200.0,73.9941,74.1038,73.9941,74.1038,200.0
2016-08-08 14:00:00,94.53,94.53,94.53,94.53,100.0,74.0724,74.0724,74.0724,74.0724,100.0
2016-08-08 14:05:00,94.54,94.54,94.34,94.37,757.0,74.0803,74.0803,73.9235,73.947,757.0
2016-08-08 14:10:00,94.31,94.31,94.22,94.22,200.0,73.9,73.9,73.8295,73.8295,200.0
2016-08-08 14:15:00,94.18,94.18,94.11,94.11,200.0,73.7982,73.7982,73.7433,73.7433,200.0
2016-08-08 14:20:00,94.0,94.02,93.88,94.02,600.0,73.6571,73.6728,73.5631,73.6728,600.0
2016-08-08 14:25:00,94.06,94.06,94.06,94.06,200.0,73.7041,73.7041,73.7041,73.7041,200.0
2016-08-08 14:30:00,93.99,93.99,93.93,93.93,200.0,73.6493,73.6493,73.6023,73.6023,200.0
2016-08-08 14:35:00,93.78,93.88,93.78,93.81,400.0,73.4847,73.5631,73.4847,73.5082,400.0
2016-08-08 14:40:00,93.7,93.7,93.49,93.56,400.0,73.422,73.422,73.2575,73.3123,400.0
2016-08-08 14:45:00,93.64,93.66,93.64,93.66,200.0,73.375,73.3907,73.375,73.3907,200.0
2016-08-08 14:50:00,93.6,93.68,93.6,93.68,400.0,73.3437,73.4064,73.3437,73.4064,400.0
2016-08-08 14:55:00,93.65,93.8,93.65,93.8,2000.0,73.3829,73.5004,73.3829,73.5004,2000.0
2016-08-08 15:00:00,93.8,93.82,93.71,93.71,1108.0,73.5004,73.5161,73.4299,73.4299,1108.0
2016-08-08 15:05:00,93.68,93.68,93.55,93.55,400.0,73.4064,73.4064,73.3045,73.3045,400.0
2016-08-08 15:10:00,93.5,93.5,93.5,93.5,100.0,73.2653,73.2653,73.2653,73.2653,100.0
2016-08-08 15:15:00,93.56,93.58,93.51,93.54,800.0,73.3123,73.328,73.2732,73.2967,800.0
2016-08-08 15:20:00,93.47,93.52,93.46,93.52,400.0,73.2418,73.281,73.234,73.281,400.0
2016-08-08 15:25:00,93.49,93.49,93.49,93.49,100.0,73.2575,73.2575,73.2575,73.2575,100.0
2016-08-08 15:30:00,93.6,93.68,93.6,93.68,2000.0,73.3437,73.4064,73.3437,73.4064,2000.0
2016-08-08 15:35:00,93.67,93.74,93.67,93.74,500.0,73.3985,73.4534,73.3985,73.4534,500.0
2016-08-08 15:40:00,93.79,93.93,93.79,93.93,1300.0,73.4926,73.6023,73.4926,73.6023,1300.0
2016-08-08 15:45:00,93.84,93.98,93.83,93.91,2100.0,73.5317,73.6414,73.5239,73.5866,2100.0
2016-08-08 15:50:00,93.91,93.91,93.69,93.73,3600.0,73.5866,73.5866,73.4142,73.4455,3600.0
2016-08-08 15:55:00,93.81,93.89,93.7,93.7,3665.0,73.5082,73.5709,73.422,73.422,3665.0
2016-08-09 09:35:00,93.69,94.36,93.69,94.36,1277.0,73.4142,73.9392,73.4142,73.9392,1277.0
2016-08-09 09:40:00,94.33,94.33,94.15,94.15,200.0,73.9157,73.9157,73.7747,73.7747,200.0
2016-08-09 09:45:00,94.41,94.46,93.95,93.95,500.0,73.9784,74.0176,73.6179,73.6179,500.0
2016-08-09 09:50:00,93.96,94.0,93.55,93.55,1000.0,73.6258,73.6571,73.3045,73.3045,1000.0
2016-08-09 09:55:00,93.71,93.94,93.7,93.7,900.0,73.4299,73.6101,73.422,73.422,900.0
2016-08-09 10:00:00,93.97,93.97,93.72,93.72,1124.0,73.6336,73.6336,73.4377,73.4377,1124.0
2016-08-09 10:05:00,93.62,93.87,93.54,93.87,1000.0,73.3594,73.5552,73.2967,73.5552,1000.0
2016-08-09 10:10:00,93.98,94.67,93.98,94.67,1400.0,73.6414,74.1821,73.6414,74.1821,1400.0
2016-08-09 10:15:00,94.74,94.85,94.74,94.85,400.0,74.237,74.3232,74.237,74.3232,400.0
2016-08-09 10:20:00,95.05,95.16,94.85,94.86,1000.0,74.4799,74.5661,74.3232,74.331,1000.0
2016-08-09 10:25:00,94.93,95.0,94.45,94.45,1000.0,74.3859,74.4407,74.0097,74.0097,1000.0
2016-08-09 10:30:00,94.35,94.39,94.13,94.15,1583.0,73.9314,73.9627,73.759,73.7747,1583.0
2016-08-09 10:35:00,93.89,94.2,93.89,94.1,600.0,73.5709,73.8138,73.5709,73.7355,600.0
2016-08-09 10:40:00,94.07,94.45,94.05,94.45,500.0,73.712,74.0097,73.6963,74.0097,500.0
2016-08-09 10:45:00,94.53,94.55,94.46,94.46,1100.0,74.0724,74.0881,74.0176,74.0176,1100.0
2016-08-09 10:50:00,94.34,94.54,94.29,94.54,1400.0,73.9235,74.0803,73.8844,74.0803,1400.0
2016-08-09 10:55:00,94.53,94.62,94.39,94.45,1700.0,74.0724,74.1429,73.9627,74.0097,1700.0
2016-08-09 11:00:00,94.45,94.81,94.43,94.67,1400.0,74.0097,74.2918,73.9941,74.1821,1400.0
2016-08-09 11:05:00,94.6,94.67,94.48,94.6,900.0,74.1273,74.1821,74.0332,74.1273,900.0
2016-08-09 11:10:00,94.64,94.72,94.64,94.67,1500.0,74.1586,74.2213,74.1586,74.1821,1500.0
2016-08-09 11:15:00,94.67,94.7,94.6,94.6,700.0,74.1821,74.2056,74.1273,74.1273,700.0
2016-08-09 11:20:00,94.92,94.92,94.81,94.91,500.0,74.378,74.378,74.2918,74.3702,500.0
2016-08-09 11:25:00,95.0,95.14,94.94,94.94,1100.0,74.4407,74.5504,74.3937,74.3937,1100.0
2016-08-09 11:30:00,95.21,95.22,95.2,95.2,300.0,74.6053,74.6131,74.5974,74.5974,300.0
2016-08-09 11:35:00,95.23,95.33,95.12,95.12,700.0,74.6209,74.6993,74.5347,74.5347,700.0
2016-08-09 11:40:00,95.1,95.23,95.1,95.23,500.0,74.5191,74.6209,74.5191,74.6209,500.0
2016-08-09 11:45:00,95.12,95.34,95.12,95.31,1500.0,74.5347,74.7071,74.5347,74.6836,1500.0
2016-08-09 11:50:00,95.37,95.43,95.3,95.31,1600.0,74.7306,74.7776,74.6758,74.6836,1600.0
2016-08-09 11:55:00,95.33,95.33,94.9,94.9,1400.0,74.6993,74.6993,74.3623,74.3623,1400.0
2016-08-09 12:00:00,94.93,95.29,94.93,95.29,800.0,74.3859,74.6679,74.3859,74.6679,800.0
2016-08-09 12:05:00,95.1,95.14,95.1,95.14,200.0,74.5191,74.5504,74.5191,74.5504,200.0
2016-08-09 12:10:00,95.15,95.31,95.15,95.31,200.0,74.5582,74.6836,74.5582,74.6836,200.0
2016-08-09 12:15:00,95.11,95.13,95.07,95.13,700.0,74.5269,74.5426,74.4956,74.5426,700.0
2016-08-09 12:20:00,94.62,94.62,94.4,94.4,700.0,74.1429,74.1429,73.9705,73.9705,700.0
2016-08-09 12:25:00,94.29,94.36,94.25,94.36,400.0,73.8844,73.9392,73.853,73.9392,400.0
2016-08-09 12:30:00,93.95,93.95,93.9,93.9,300.0,73.6179,73.6179,73.5788,73.5788,300.0
2016-08-09 12:35:00,93.95,94.14,93.95,94.14,600.0,73.6179,73.7668,73.6179,73.7668,600.0
2016-08-09 12:40:00,94.03,94.11,93.99,94.11,700.0,73.6806,73.7433,73.6493,73.7433,700.0
2016-08-09 12:45:00,94.03,94.03,94.03,94.03,100.0,73.6806,73.6806,73.6806,73.6806,100.0
2016-08-09 12:50:00,94.05,94.05,94.04,94.04,400.0,73.6963,73.6963,73.6885,73.6885,400.0
2016-08-09 12:55:00,93.93,93.93,93.65,93.74,1100.0,73.6023,73.6023,73.3829,73.4534,1100.0
2016-08-09 13:00:00,93.75,93.75,93.65,93.68,600.0,73.4612,73.4612,73.3829,73.4064,600.0
2016-08-09 13:05:00,93.65,93.75,93.65,93.65,800.0,73.3829,73.4612,73.3829,73.3829,800.0
2016-08-09 13:10:00,93.61,93.67,93.55,93.64,1000.0,73.3515,73.3985,73.3045,73.375,1000.0
2016-08-09 13:15:00,93.57,93.62,93.48,93.49,800.0,73.3202,73.3594,73.2497,73.2575,800.0
2016-08-09 13:20:00,93.47,93.53,93.43,93.45,600.0,73.2418,73.2888,73.2105,73.2261,600.0
2016-08-09 13:25:00,93.42,93.61,93.42,93.49,1000.0,73.2026,73.3515,73.2026,73.2575,1000.0
2016-08-09 13:30:00,93.59,93.65,93.59,93.61,400.0,73.3358,73.3829,73.3358,73.3515,400.0
2016-08-09 13:35:00,93.59,93.71,93.59,93.68,700.0,73.3358,73.4299,73.3358,73.4064,700.0
2016-08-09 13:40:00,93.63,93.77,93.63,93.71,400.0,73.3672,73.4769,73.3672,73.4299,400.0
2016-08-09 13:45:00,93.6,93.74,93.6,93.74,1200.0,73.3437,73.4534,73.3437,73.4534,1200.0
2016-08-09 13:50:00,93.9,93.9,93.9,93.9,100.0,73.5788,73.5788,73.5788,73.5788,100.0
2016-08-09 13:55:00,93.89,93.97,93.89,93.97,645.0,73.5709,73.6336,73.5709,73.6336,645.0
2016-08-09 14:00:00,93.87,93.87,93.86,93.86,200.0,73.5552,73.5552,73.5474,73.5474,200.0
2016-08-09 14:05:00,93.76,93.81,93.68,93.72,700.0,73.4691,73.5082,73.4064,73.4377,700.0
2016-08-09 14:10:00,93.64,93.64,93.64,93.64,100.0,73.375,73.375,73.375,73.375,100.0
2016-08-09 14:15:00,93.66,93.72,93.62,93.62,700.0,73.3907,73.4377,73.3594,73.3594,700.0
2016-08-09 14:20:00,93.62,93.66,93.54,93.57,600.0,73.3594,73.3907,73.2967,73.3202,600.0
2016-08-09 14:25:00,93.57,93.69,93.41,93.69,2500.0,73.3202,73.4142,73.1948,73.4142,2500.0
2016-08-09 14:30:00,93.65,93.65,93.39,93.43,1000.0,73.3829,73.3829,73.1791,73.2105,1000.0
2016-08-09 14:35:00,93.41,93.42,93.37,93.42,400.0,73.1948,73.2026,73.1635,73.2026,400.0
2016-08-09 14:40:00,93.37,93.72,93.37,93.72,1500.0,73.1635,73.4377,73.1635,73.4377,1500.0
2016-08-09 14:45:00,93.72,93.72,93.72,93.72,0.0,73.4377,73.4377,73.4377,73.4377,0.0
2016-08-09 14:50:00,93.53,93.6,93.53,93.6,200.0,73.2888,73.3437,73.2888,73.3437,200.0
2016-08-09 14:55:00,93.71,93.75,93.65,93.65,800.0,73.4299,73.4612,73.3829,73.3829,800.0
2016-08-09 15:00:00,93.71,93.73,93.58,93.6,600.0,73.4299,73.4455,73.328,73.3437,600.0
2016-08-09 15:05:00,93.69,93.75,93.67,93.67,500.0,73.4142,73.4612,73.3985,73.3985,500.0
2016-08-09 15:10:00,93.49,93.49,93.29,93.33,400.0,73.2575,73.2575,73.1008,73.1321,400.0
2016-08-09 15:15:00,93.39,93.47,93.35,93.47,600.0,73.1791,73.2418,73.1478,73.2418,600.0
2016-08-09 15:20:00,93.49,93.57,93.45,93.57,2200.0,73.2575,73.3202,73.2261,73.3202,2200.0
2016-08-09 15:25:00,93.6,93.6,93.53,93.57,700.0,73.3437,73.3437,73.2888,73.3202,700.0
2016-08-09 15:30:00,93.64,94.03,93.63,94.03,900.0,73.375,73.6806,73.3672,73.6806,900.0
2016-08-09 15:35:00,94.11,94.11,94.0,94.0,1200.0,73.7433,73.7433,73.6571,73.6571,1200.0
2016-08-09 15:40:00,94.03,94.19,94.01,94.19,2800.0,73.6806,73.806,73.665,73.806,2800.0
2016-08-09 15:45:00,94.19,94.27,94.18,94.24,2120.0,73.806,73.8687,73.7982,73.8452,2120.0
2016-08-09 15:50:00,94.23,94.23,94.07,94.17,2505.0,73.8373,73.8373,73.712,73.7903,2505.0
2016-08-09 15:55:00,94.18,94.28,94.18,94.28,1900.0,73.7982,73.8765,73.7982,73.8765,1900.0
2016-08-10 09:30:00,94.7,94.7,94.46,94.46,500.0,74.2056,74.2056,74.0176,74.0176,500.0
2016-08-10 09:35:00,94.38,94.4,94.16,94.17,700.0,73.9549,73.9705,73.7825,73.7903,700.0
2016-08-10 09:40:00,94.45,94.45,94.24,94.26,900.0,74.0097,74.0097,73.8452,73.8608,900.0
2016-08-10 09:45:00,94.2,94.57,94.2,94.57,500.0,73.8138,74.1038,73.8138,74.1038,500.0
2016-08-10 09:50:00,94.45,94.59,94.45,94.5,500.0,74.0097,74.1194,74.0097,74.0489,500.0
2016-08-10 09:55:00,94.44,94.44,94.17,94.18,700.0,74.0019,74.0019,73.7903,73.7982,700.0
2016-08-10 10:00:00,93.92,93.92,93.8,93.8,823.0,73.5944,73.5944,73.5004,73.5004,823.0
2016-08-10 10:05:00,93.96,93.96,93.83,93.83,900.0,73.6258,73.6258,73.5239,73.5239,900.0
2016-08-10 10:10:00,93.85,94.01,93.81,93.98,600.0,73.5396,73.665,73.5082,73.6414,600.0
2016-08-10 10:15:00,93.96,94.38,93.94,94.38,2100.0,73.6258,73.9549,73.6101,73.9549,2100.0
2016-08-10 10:20:00,94.33,94.59,94.32,94.47,1800.0,73.9157,74.1194,73.9079,74.0254,1800.0
2016-08-10 10:25:00,94.22,94.38,94.22,94.38,1800.0,73.8295,73.9549,73.8295,73.9549,1800.0
2016-08-10 10:30:00,94.31,94.71,94.31,94.54,700.0,73.9,74.2135,73.9,74.0803,700.0
2016-08-10 10:35:00,94.52,94.57,94.41,94.41,500.0,74.0646,74.1038,73.9784,73.9784,500.0
2016-08-10 10:40:00,94.02,94.22,93.89,94.22,1900.0,73.6728,73.8295,73.5709,73.8295,1900.0
2016-08-10 10:45:00,94.41,94.41,94.17,94.17,300.0,73.9784,73.9784,73.7903,73.7903,300.0
2016-08-10 10:50:00,94.17,94.17,93.95,93.95,700.0,73.7903,73.7903,73.6179,73.6179,700.0
2016-08-10 10:55:00,93.89,93.94,93.89,93.94,600.0,73.5709,73.6101,73.5709,73.6101,600.0
2016-08-10 11:00:00,93.78,93.85,93.75,93.85,800.0,73.4847,73.5396,73.4612,73.5396,800.0
2016-08-10 11:05:00,93.66,93.66,93.46,93.46,500.0,73.3907,73.3907,73.234,73.234,500.0
2016-08-10 11:10:00,93.34,93.34,93.34,93.34,200.0,73.1399,73.1399,73.1399,73.1399,200.0
2016-08-10 11:15:00,93.01,93.01,92.91,92.98,400.0,72.8814,72.8814,72.803,72.8579,400.0
2016-08-10 11:20:00,92.99,93.04,92.99,93.04,412.0,72.8657,72.9049,72.8657,72.9049,412.0
2016-08-10 11:25:00,93.19,93.28,93.19,93.28,400.0,73.0224,73.0929,73.0224,73.0929,400.0
2016-08-10 11:30:00,92.96,92.96,92.96,92.96,100.0,72.8422,72.8422,72.8422,72.8422,100.0
2016-08-10 11:35:00,92.91,92.97,92.85,92.97,500.0,72.803,72.85,72.756,72.85,500.0
2016-08-10 11:40:00,93.03,93.09,93.03,93.09,300.0,72.897,72.9441,72.897,72.9441,300.0
2016-08-10 11:45:00,93.13,93.13,92.98,93.11,400.0,72.9754,72.9754,72.8579,72.9597,400.0
2016-08-10 11:50:00,93.1,93.33,93.1,93.33,400.0,72.9519,73.1321,72.9519,73.1321,400.0
2016-08-10 11:55:00,93.22,93.35,93.22,93.25,700.0,73.0459,73.1478,73.0459,73.0694,700.0
2016-08-10 12:00:00,93.21,93.21,93.1,93.1,300.0,73.0381,73.0381,72.9519,72.9519,300.0
2016-08-10 12:05:00,93.08,93.13,93.08,93.13,300.0,72.9362,72.9754,72.9362,72.9754,300.0
2016-08-10 12:10:00,93.44,93.44,93.28,93.35,500.0,73.2183,73.2183,73.0929,73.1478,500.0
2016-08-10 12:15:00,93.36,93.43,93.32,93.43,500.0,73.1556,73.2105,73.1243,73.2105,500.0
2016-08-10 12:20:00,93.5,93.5,93.42,93.42,400.0,73.2653,73.2653,73.2026,73.2026,400.0
2016-08-10 12:25:00,93.39,93.39,93.39,93.39,100.0,73.1791,73.1791,73.1791,73.1791,100.0
2016-08-10 12:30:00,93.32,93.39,93.3,93.39,700.0,73.1243,73.1791,73.1086,73.1791,700.0
2016-08-10 12:35:00,93.46,93.46,93.39,93.46,700.0,73.234,73.234,73.1791,73.234,700.0
2016-08-10 12:40:00,93.35,93.35,93.29,93.32,500.0,73.1478,73.1478,73.1008,73.1243,500.0
2016-08-10 12:45:00,93.26,93.26,93.2,93.21,600.0,73.0773,73.0773,73.0302,73.0381,600.0
2016-08-10 12:50:00,93.2,93.25,93.2,93.25,800.0,73.0302,73.0694,73.0302,73.0694,800.0
2016-08-10 12:55:00,93.16,93.16,93.16,93.16,100.0,72.9989,72.9989,72.9989,72.9989,100.0
2016-08-10 13:00:00,93.26,93.27,93.24,93.27,500.0,73.0773,73.0851,73.0616,73.0851,500.0
2016-08-10 13:05:00,93.39,93.39,93.38,93.38,200.0,73.1791,73.1791,73.1713,73.1713,200.0
2016-08-10 13:10:00,93.5,93.5,93.45,93.45,400.0,73.2653,73.2653,73.2261,73.2261,400.0
2016-08-10 13:15:00,93.44,93.44,93.2,93.2,400.0,73.2183,73.2183,73.0302,73.0302,400.0
2016-08-10 13:20:00,93.22,93.4,93.22,93.39,1000.0,73.0459,73.187,73.0459,73.1791,1000.0
2016-08-10 13:25:00,93.31,93.42,93.31,93.42,900.0,73.1164,73.2026,73.1164,73.2026,900.0
2016-08-10 13:30:00,93.33,93.36,93.32,93.32,800.0,73.1321,73.1556,73.1243,73.1243,800.0
2016-08-10 13:35:00,93.26,93.47,93.26,93.47,800.0,73.0773,73.2418,73.0773,73.2418,800.0
2016-08-10 13:40:00,93.48,93.5,93.43,93.43,600.0,73.2497,73.2653,73.2105,73.2105,600.0
2016-08-10 13:45:00,93.43,93.43,93.43,93.43,100.0,73.2105,73.2105,73.2105,73.2105,100.0
2016-08-10 13:50:00,93.41,93.47,93.41,93.47,700.0,73.1948,73.2418,73.1948,73.2418,700.0
2016-08-10 13:55:00,93.41,93.41,93.37,93.37,699.0,73.1948,73.1948,73.1635,73.1635,699.0
2016-08-10 14:00:00,93.31,93.45,93.27,93.45,600.0,73.1164,73.2261,73.0851,73.2261,600.0
2016-08-10 14:05:00,93.53,93.61,93.53,93.56,300.0,73.2888,73.3515,73.2888,73.3123,300.0
2016-08-10 14:10:00,93.46,93.46,93.35,93.4,1100.0,73.234,73.234,73.1478,73.187,1100.0
2016-08-10 14:15:00,93.26,93.29,93.25,93.29,300.0,73.0773,73.1008,73.0694,73.1008,300.0
2016-08-10 14:20:00,93.15,93.21,93.15,93.21,400.0,72.9911,73.0381,72.9911,73.0381,400.0
2016-08-10 14:25:00,93.22,93.22,93.05,93.11,500.0,73.0459,73.0459,72.9127,72.9597,500.0
2016-08-10 14:30:00,93.12,93.13,92.94,92.94,500.0,72.9676,72.9754,72.8265,72.8265,500.0
2016-08-10 14:35:00,92.77,92.79,92.77,92.79,200.0,72.6933,72.709,72.6933,72.709,200.0
2016-08-10 14:40:00,92.81,92.83,92.8,92.83,300.0,72.7246,72.7403,72.7168,72.7403,300.0
2016-08-10 14:45:00,92.81,92.83,92.71,92.75,900.0,72.7246,72.7403,72.6463,72.6776,900.0
2016-08-10 14:50:00,92.82,93.01,92.82,93.01,1300.0,72.7325,72.8814,72.7325,72.8814,1300.0
2016-08-10 14:55:00,92.97,92.97,92.85,92.93,1000.0,72.85,72.85,72.756,72.8187,1000.0
2016-08-10 15:00:00,92.84,92.84,92.75,92.75,600.0,72.7482,72.7482,72.6776,72.6776,600.0
2016-08-10 15:05:00,92.86,92.91,92.86,92.91,600.0,72.7638,72.803,72.7638,72.803,600.0
2016-08-10 15:10:00,92.98,93.03,92.97,93.0,500.0,72.8579,72.897,72.85,72.8735,500.0
2016-08-10 15:15:00,93.07,93.07,92.97,93.0,900.0,72.9284,72.9284,72.85,72.8735,900.0
2016-08-10 15:20:00,93.03,93.19,93.03,93.19,767.0,72.897,73.0224,72.897,73.0224,767.0
2016-08-10 15:25:00,93.21,93.23,93.2,93.2,500.0,73.0381,73.0538,73.0302,73.0302,500.0
2016-08-10 15:30:00,93.19,93.25,93.17,93.25,850.0,73.0224,73.0694,73.0067,73.0694,850.0
2016-08-10 15:35:00,93.23,93.25,93.16,93.16,1700.0,73.0538,73.0694,72.9989,72.9989,1700.0
2016-08-10 15:40:00,93.17,93.2,93.11,93.11,1269.0,73.0067,73.0302,72.9597,72.9597,1269.0
2016-08-10 15:45:00,93.18,93.22,93.05,93.05,2200.0,73.0146,73.0459,72.9127,72.9127,2200.0
2016-08-10 15:50:00,93.06,93.13,93.03,93.09,2100.0,72.9205,72.9754,72.897,72.9441,2100.0
2016-08-10 15:55:00,93.11,93.29,93.11,93.25,2000.0,72.9597,73.1008,72.9597,73.0694,2000.0
2016-08-11 09:30:00,94.04,94.08,94.01,94.05,1102.0,73.6885,73.7198,73.665,73.6963,1102.0
2016-08-11 09:35:00,93.78,93.81,93.69,93.81,626.0,73.4847,73.5082,73.4142,73.5082,626.0
2016-08-11 09:40:00,94.15,94.51,94.15,94.51,339.0,73.7747,74.0567,73.7747,74.0567,339.0
2016-08-11 09:45:00,94.51,94.64,93.92,93.93,1500.0,74.0567,74.1586,73.5944,73.6023,1500.0
2016-08-11 09:50:00,93.89,93.89,93.44,93.49,1200.0,73.5709,73.5709,73.2183,73.2575,1200.0
2016-08-11 09:55:00,93.67,94.09,93.67,93.79,1400.0,73.3985,73.7276,73.3985,73.4926,1400.0
2016-08-11 10:00:00,93.8,93.86,93.74,93.82,1300.0,73.5004,73.5474,73.4534,73.5161,1300.0
2016-08-11 10:05:00,93.9,93.93,93.68,93.68,647.0,73.5788,73.6023,73.4064,73.4064,647.0
2016-08-11 10:10:00,93.5,93.63,93.43,93.43,2800.0,73.2653,73.3672,73.2105,73.2105,2800.0
2016-08-11 10:15:00,93.44,93.44,93.18,93.27,2007.0,73.2183,73.2183,73.0146,73.0851,2007.0
2016-08-11 10:20:00,93.95,93.95,93.8,93.8,300.0,73.6179,73.6179,73.5004,73.5004,300.0
2016-08-11 10:25:00,93.95,94.0,93.77,93.89,505.0,73.6179,73.6571,73.4769,73.5709,505.0
2016-08-11 10:30:00,94.03,94.03,93.81,93.84,800.0,73.6806,73.6806,73.5082,73.5317,800.0
2016-08-11 10:35:00,93.87,94.3,93.87,94.3,480.0,73.5552,73.8922,73.5552,73.8922,480.0
2016-08-11 10:40:00,94.0,94.08,94.0,94.08,700.0,73.6571,73.7198,73.6571,73.7198,700.0
2016-08-11 10:45:00,94.14,94.15,94.02,94.15,600.0,73.7668,73.7747,73.6728,73.7747,600.0
2016-08-11 10:50:00,94.2,94.36,94.2,94.23,1300.0,73.8138,73.9392,73.8138,73.8373,1300.0
2016-08-11 10:55:00,94.28,94.33,94.08,94.13,1100.0,73.8765,73.9157,73.7198,73.759,1100.0
2016-08-11 11:00:00,94.17,94.17,93.95,93.98,500.0,73.7903,73.7903,73.6179,73.6414,500.0
2016-08-11 11:05:00,93.87,93.87,93.73,93.78,700.0,73.5552,73.5552,73.4455,73.4847,700.0
2016-08-11 11:10:00,93.78,93.86,93.78,93.86,1100.0,73.4847,73.5474,73.4847,73.5474,1100.0
2016-08-11 11:15:00,94.01,94.13,93.91,94.13,900.0,73.665,73.759,73.5866,73.759,900.0
2016-08-11 11:20:00,94.01,94.11,93.86,93.98,824.0,73.665,73.7433,73.5474,73.6414,824.0
2016-08-11 11:25:00,94.09,94.09,93.86,93.92,600.0,73.7276,73.7276,73.5474,73.5944,600.0
2016-08-11 11:30:00,94.0,94.05,93.99,94.05,1400.0,73.6571,73.6963,73.6493,73.6963,1400.0
2016-08-11 11:35:00,94.08,94.14,94.01,94.08,1300.0,73.7198,73.7668,73.665,73.7198,1300.0
2016-08-11 11:40:00,94.11,94.2,94.04,94.08,600.0,73.7433,73.8138,73.6885,73.7198,600.0
2016-08-11 11:45:00,94.19,94.19,94.02,94.07,900.0,73.806,73.806,73.6728,73.712,900.0
2016-08-11 11:50:00,94.11,94.52,94.11,94.46,1600.0,73.7433,74.0646,73.7433,74.0176,1600.0
2016-08-11 11:55:00,94.37,94.37,94.22,94.28,300.0,73.947,73.947,73.8295,73.8765,300.0
2016-08-11 12:00:00,94.44,94.44,94.34,94.42,800.0,74.0019,74.0019,73.9235,73.9862,800.0
2016-08-11 12:05:00,94.42,94.48,94.34,94.47,1000.0,73.9862,74.0332,73.9235,74.0254,1000.0
2016-08-11 12:10:00,94.51,94.51,94.34,94.34,800.0,74.0567,74.0567,73.9235,73.9235,800.0
2016-08-11 12:15:00,94.28,94.37,94.28,94.35,858.0,73.8765,73.947,73.8765,73.9314,858.0
2016-08-11 12:20:00,94.4,94.71,94.4,94.71,1800.0,73.9705,74.2135,73.9705,74.2135,1800.0
2016-08-11 12:25:00,94.78,94.83,94.78,94.81,600.0,74.2683,74.3075,74.2683,74.2918,600.0
2016-08-11 12:30:00,94.85,94.95,94.78,94.78,916.0,74.3232,74.4015,74.2683,74.2683,916.0
2016-08-11 12:35:00,94.81,94.81,94.71,94.75,1100.0,74.2918,74.2918,74.2135,74.2448,1100.0
2016-08-11 12:40:00,94.6,94.65,94.49,94.65,1000.0,74.1273,74.1664,74.0411,74.1664,1000.0
2016-08-11 12:45:00,94.57,94.59,94.49,94.59,600.0,74.1038,74.1194,74.0411,74.1194,600.0
2016-08-11 12:50:00,94.64,94.69,94.63,94.69,700.0,74.1586,74.1978,74.1508,74.1978,700.0
2016-08-11 12:55:00,94.68,94.7,94.68,94.69,400.0,74.19,74.2056,74.19,74.1978,400.0
2016-08-11 13:00:00,94.75,94.81,94.7,94.81,1400.0,74.2448,74.2918,74.2056,74.2918,1400.0
2016-08-11 13:05:00,94.83,94.83,94.74,94.74,800.0,74.3075,74.3075,74.237,74.237,800.0
2016-08-11 13:10:00,94.77,94.77,94.7,94.7,400.0,74.2605,74.2605,74.2056,74.2056,400.0
2016-08-11 13:15:00,94.65,94.7,94.59,94.65,800.0,74.1664,74.2056,74.1194,74.1664,800.0
2016-08-11 13:20:00,94.7,94.77,94.63,94.63,500.0,74.2056,74.2605,74.1508,74.1508,500.0
2016-08-11 13:25:00,94.69,94.73,94.68,94.73,600.0,74.1978,74.2291,74.19,74.2291,600.0
2016-08-11 13:30:00,94.73,94.79,94.7,94.7,600.0,74.2291,74.2761,74.2056,74.2056,600.0
2016-08-11 13:35:00,94.68,94.81,94.68,94.79,600.0,74.19,74.2918,74.19,74.2761,600.0
2016-08-11 13:40:00,94.8,94.8,94.74,94.75,600.0,74.284,74.284,74.237,74.2448,600.0
2016-08-11 13:45:00,94.78,94.78,94.7,94.7,800.0,74.2683,74.2683,74.2056,74.2056,800.0
2016-08-11 13:50:00,94.73,94.81,94.73,94.73,1200.0,74.2291,74.2918,74.2291,74.2291,1200.0
2016-08-11 13:55:00,94.7,94.7,94.6,94.6,1000.0,74.2056,74.2056,74.1273,74.1273,1000.0
2016-08-11 14:00:00,94.59,94.64,94.59,94.64,600.0,74.1194,74.1586,74.1194,74.1586,600.0
2016-08-11 14:05:00,94.62,94.73,94.62,94.7,2000.0,74.1429,74.2291,74.1429,74.2056,2000.0
2016-08-11 14:10:00,94.72,94.82,94.72,94.77,800.0,74.2213,74.2997,74.2213,74.2605,800.0
2016-08-11 14:15:00,94.78,94.81,94.63,94.64,2200.0,74.2683,74.2918,74.1508,74.1586,2200.0
2016-08-11 14:20:00,94.55,94.59,94.49,94.54,1000.0,74.0881,74.1194,74.0411,74.0803,1000.0
2016-08-11 14:25:00,94.54,94.71,94.54,94.69,700.0,74.0803,74.2135,74.0803,74.1978,700.0
2016-08-11 14:30:00,94.72,94.76,94.69,94.76,400.0,74.2213,74.2526,74.1978,74.2526,400.0
2016-08-11 14:35:00,94.72,94.74,94.66,94.68,1633.0,74.2213,74.237,74.1743,74.19,1633.0
2016-08-11 14:40:00,94.66,94.69,94.65,94.68,1000.0,74.1743,74.1978,74.1664,74.19,1000.0
2016-08-11 14:45:00,94.71,94.71,94.63,94.63,500.0,74.2135,74.2135,74.1508,74.1508,500.0
2016-08-11 14:50:00,94.57,94.61,94.51,94.61,700.0,74.1038,74.1351,74.0567,74.1351,700.0
2016-08-11 14:55:00,94.5,94.5,94.44,94.48,1100.0,74.0489,74.0489,74.0019,74.0332,1100.0
2016-08-11 15:00:00,94.42,94.61,94.4,94.61,2049.0,73.9862,74.1351,73.9705,74.1351,2049.0
2016-08-11 15:05:00,94.59,94.59,94.47,94.47,1300.0,74.1194,74.1194,74.0254,74.0254,1300.0
2016-08-11 15:10:00,94.48,94.5,94.38,94.38,1500.0,74.0332,74.0489,73.9549,73.9549,1500.0
2016-08-11 15:15:00,94.33,94.35,94.23,94.29,2400.0,73.9157,73.9314,73.8373,73.8844,2400.0
2016-08-11 15:20:00,94.27,94.27,94.09,94.1,2100.0,73.8687,73.8687,73.7276,73.7355,2100.0
2016-08-11 15:25:00,94.12,94.17,94.12,94.16,1700.0,73.7511,73.7903,73.7511,73.7825,1700.0
2016-08-11 15:30:00,94.15,94.34,94.15,94.34,2840.0,73.7747,73.9235,73.7747,73.9235,2840.0
2016-08-11 15:35:00,94.36,94.36,94.25,94.29,2968.0,73.9392,73.9392,73.853,73.8844,2968.0
2016-08-11 15:40:00,94.27,94.27,94.1,94.15,2600.0,73.8687,73.8687,73.7355,73.7747,2600.0
2016-08-11 15:45:00,94.17,94.28,94.12,94.28,2554.0,73.7903,73.8765,73.7511,73.8765,2554.0
2016-08-11 15:50:00,94.29,94.32,94.25,94.31,4900.0,73.8844,73.9079,73.853,73.9,4900.0
2016-08-11 15:55:00,94.3,94.3,94.16,94.2,6200.0,73.8922,73.8922,73.7825,73.8138,6200.0
2016-08-12 09:35:00,93.96,93.96,93.65,93.65,200.0,73.6258,73.6258,73.3829,73.3829,200.0
2016-08-12 09:40:00,93.91,93.95,93.67,93.95,500.0,73.5866,73.6179,73.3985,73.6179,500.0
2016-08-12 09:45:00,94.29,94.42,94.27,94.32,1600.0,73.8844,73.9862,73.8687,73.9079,1600.0
2016-08-12 09:50:00,94.27,94.29,94.26,94.29,1800.0,73.8687,73.8844,73.8608,73.8844,1800.0
2016-08-12 09:55:00,94.26,94.33,94.26,94.33,200.0,73.8608,73.9157,73.8608,73.9157,200.0
2016-08-12 10:00:00,94.39,94.4,94.09,94.09,1100.0,73.9627,73.9705,73.7276,73.7276,1100.0
2016-08-12 10:05:00,94.01,94.03,93.91,93.91,400.0,73.665,73.6806,73.5866,73.5866,400.0
2016-08-12 10:10:00,93.89,93.92,93.81,93.81,800.0,73.5709,73.5944,73.5082,73.5082,800.0
2016-08-12 10:15:00,93.75,93.85,93.62,93.62,700.0,73.4612,73.5396,73.3594,73.3594,700.0
2016-08-12 10:20:00,93.64,93.81,93.64,93.81,1204.0,73.375,73.5082,73.375,73.5082,1204.0
2016-08-12 10:25:00,93.8,93.97,93.78,93.83,1106.0,73.5004,73.6336,73.4847,73.5239,1106.0
2016-08-12 10:30:00,94.14,94.24,94.14,94.24,1295.0,73.7668,73.8452,73.7668,73.8452,1295.0
2016-08-12 10:35:00,94.26,94.39,94.26,94.39,500.0,73.8608,73.9627,73.8608,73.9627,500.0
2016-08-12 10:40:00,94.36,94.39,94.34,94.37,859.0,73.9392,73.9627,73.9235,73.947,859.0
2016-08-12 10:45:00,94.37,94.65,94.31,94.65,500.0,73.947,74.1664,73.9,74.1664,500.0
2016-08-12 10:50:00,94.55,94.75,94.45,94.75,1000.0,74.0881,74.2448,74.0097,74.2448,1000.0
2016-08-12 10:55:00,94.69,94.69,94.61,94.61,500.0,74.1978,74.1978,74.1351,74.1351,500.0
2016-08-12 11:00:00,94.61,94.61,94.61,94.61,0.0,74.1351,74.1351,74.1351,74.1351,0.0
2016-08-12 11:05:00,94.54,94.7,94.54,94.7,300.0,74.0803,74.2056,74.0803,74.2056,300.0
2016-08-12 11:10:00,94.78,94.83,94.76,94.83,600.0,74.2683,74.3075,74.2526,74.3075,600.0
2016-08-12 11:15:00,94.94,94.94,94.84,94.84,1200.0,74.3937,74.3937,74.3153,74.3153,1200.0
2016-08-12 11:20:00,94.8,94.81,94.79,94.79,548.0,74.284,74.2918,74.2761,74.2761,548.0
2016-08-12 11:25:00,94.69,94.7,94.69,94.7,250.0,74.1978,74.2056,74.1978,74.2056,250.0
2016-08-12 11:30:00,94.73,94.73,94.73,94.73,200.0,74.2291,74.2291,74.2291,74.2291,200.0
2016-08-12 11:35:00,94.77,94.77,94.77,94.77,100.0,74.2605,74.2605,74.2605,74.2605,100.0
2016-08-12 11:40:00,94.63,94.63,94.56,94.56,300.0,74.1508,74.1508,74.0959,74.0959,300.0
2016-08-12 11:45:00,94.58,94.61,94.58,94.61,200.0,74.1116,74.1351,74.1116,74.1351,200.0
2016-08-12 11:50:00,94.61,94.61,94.61,94.61,0.0,74.1351,74.1351,74.1351,74.1351,0.0
2016-08-12 11:55:00,94.53,94.53,94.36,94.36,2557.0,74.0724,74.0724,73.9392,73.9392,2557.0
2016-08-12 12:00:00,94.34,94.46,94.34,94.45,300.0,73.9235,74.0176,73.9235,74.0097,300.0
2016-08-12 12:05:00,94.26,94.38,94.26,94.38,500.0,73.8608,73.9549,73.8608,73.9549,500.0
2016-08-12 12:10:00,94.3,94.3,94.26,94.26,300.0,73.8922,73.8922,73.8608,73.8608,300.0
2016-08-12 12:15:00,94.17,94.17,94.17,94.17,200.0,73.7903,73.7903,73.7903,73.7903,200.0
2016-08-12 12:20:00,94.14,94.14,94.14,94.14,100.0,73.7668,73.7668,73.7668,73.7668,100.0
2016-08-12 12:25:00,94.28,94.28,94.28,94.28,100.0,73.8765,73.8765,73.8765,73.8765,100.0
2016-08-12 12:30:00,94.28,94.28,94.28,94.28,0.0,73.8765,73.8765,73.8765,73.8765,0.0
2016-08-12 12:35:00,94.4,94.45,94.4,94.45,400.0,73.9705,74.0097,73.9705,74.0097,400.0
2016-08-12 12:40:00,94.45,94.45,94.45,94.45,0.0,74.0097,74.0097,74.0097,74.0097,0.0
2016-08-12 12:45:00,94.38,94.38,94.25,94.26,700.0,73.9549,73.9549,73.853,73.8608,700.0
2016-08-12 12:50:00,94.18,94.18,94.17,94.17,300.0,73.7982,73.7982,73.7903,73.7903,300.0
2016-08-12 12:55:00,94.17,94.17,94.17,94.17,0.0,73.7903,73.7903,73.7903,73.7903,0.0
2016-08-12 13:00:00,94.03,94.03,93.78,93.78,200.0,73.6806,73.6806,73.4847,73.4847,200.0
2016-08-12 13:05:00,93.79,93.81,93.79,93.81,300.0,73.4926,73.5082,73.4926,73.5082,300.0
2016-08-12 13:10:00,93.93,93.93,93.93,93.93,100.0,73.6023,73.6023,73.6023,73.6023,100.0
2016-08-12 13:15:00,93.93,93.93,93.93,93.93,0.0,73.6023,73.6023,73.6023,73.6023,0.0
2016-08-12 13:20:00,94.11,94.11,94.1,94.1,200.0,73.7433,73.7433,73.7355,73.7355,200.0
2016-08-12 13:25:00,94.1,94.1,94.1,94.1,0.0,73.7355,73.7355,73.7355,73.7355,0.0
2016-08-12 13:30:00,94.4,94.49,94.4,94.49,300.0,73.9705,74.0411,73.9705,74.0411,300.0
2016-08-12 13:35:00,94.49,94.5,94.49,94.5,200.0,74.0411,74.0489,74.0411,74.0489,200.0
2016-08-12 13:40:00,94.6,94.6,94.56,94.56,300.0,74.1273,74.1273,74.0959,74.0959,300.0
2016-08-12 13:45:00,94.57,94.57,94.57,94.57,200.0,74.1038,74.1038,74.1038,74.1038,200.0
2016-08-12 13:50:00,94.64,94.64,94.64,94.64,300.0,74.1586,74.1586,74.1586,74.1586,300.0
2016-08-12 13:55:00,94.51,94.51,94.49,94.49,200.0,74.0567,74.0567,74.0411,74.0411,200.0
2016-08-12 14:00:00,94.53,94.54,94.33,94.33,700.0,74.0724,74.0803,73.9157,73.9157,700.0
2016-08-12 14:05:00,94.33,94.33,94.33,94.33,0.0,73.9157,73.9157,73.9157,73.9157,0.0
2016-08-12 14:10:00,94.46,94.46,94.42,94.42,300.0,74.0176,74.0176,73.9862,73.9862,300.0
2016-08-12 14:15:00,94.44,94.51,94.44,94.49,300.0,74.0019,74.0567,74.0019,74.0411,300.0
2016-08-12 14:20:00,94.48,94.48,94.44,94.44,200.0,74.0332,74.0332,74.0019,74.0019,200.0
2016-08-12 14:25:00,94.56,94.56,94.43,94.43,200.0,74.0959,74.0959,73.9941,73.9941,200.0
2016-08-12 14:30:00,94.44,94.52,94.44,94.51,600.0,74.0019,74.0646,74.0019,74.0567,600.0
2016-08-12 14:35:00,94.45,94.47,94.41,94.41,936.0,74.0097,74.0254,73.9784,73.9784,936.0
2016-08-12 14:40:00,94.36,94.36,94.24,94.24,700.0,73.9392,73.9392,73.8452,73.8452,700.0
2016-08-12 14:45:00,94.25,94.36,94.25,94.36,500.0,73.853,73.9392,73.853,73.9392,500.0
2016-08-12 14:50:00,94.33,94.33,94.23,94.23,300.0,73.9157,73.9157,73.8373,73.8373,300.0
2016-08-12 14:55:00,94.21,94.23,94.21,94.23,300.0,73.8217,73.8373,73.8217,73.8373,300.0
2016-08-12 15:00:00,94.35,94.37,94.35,94.36,300.0,73.9314,73.947,73.9314,73.9392,300.0
2016-08-12 15:05:00,94.4,94.4,94.33,94.38,1878.0,73.9705,73.9705,73.9157,73.9549,1878.0
2016-08-12 15:10:00,94.31,94.32,94.31,94.32,500.0,73.9,73.9079,73.9,73.9079,500.0
2016-08-12 15:15:00,94.34,94.35,94.34,94.35,200.0,73.9235,73.9314,73.9235,73.9314,200.0
2016-08-12 15:20:00,94.35,94.39,94.31,94.39,600.0,73.9314,73.9627,73.9,73.9627,600.0
2016-08-12 15:25:00,94.39,94.41,94.39,94.41,500.0,73.9627,73.9784,73.9627,73.9784,500.0
2016-08-12 15:30:00,94.4,94.6,94.4,94.59,500.0,73.9705,74.1273,73.9705,74.1194,500.0
2016-08-12 15:35:00,94.61,94.64,94.59,94.64,583.0,74.1351,74.1586,74.1194,74.1586,583.0
2016-08-12 15:40:00,94.71,94.71,94.68,94.71,500.0,74.2135,74.2135,74.19,74.2135,500.0
2016-08-12 15:45:00,94.79,94.79,94.73,94.74,1600.0,74.2761,74.2761,74.2291,74.237,1600.0
2016-08-12 15:50:00,94.69,94.7,94.6,94.7,1300.0,74.1978,74.2056,74.1273,74.2056,1300.0
2016-08-12 15:55:00,94.7,94.7,94.51,94.6,1500.0,74.2056,74.2056,74.0567,74.1273,1500.0
2016-08-15 09:30:00,95.75,96.8,95.51,96.8,1100.0,75.0284,75.8512,74.8403,75.8512,1100.0
2016-08-15 09:35:00,96.52,96.55,96.39,96.45,4246.0,75.6318,75.6553,75.5299,75.5769,4246.0
2016-08-15 09:40:00,96.56,96.56,96.47,96.47,400.0,75.6631,75.6631,75.5926,75.5926,400.0
2016-08-15 09:45:00,96.53,96.53,96.12,96.16,2100.0,75.6396,75.6396,75.3183,75.3497,2100.0
2016-08-15 09:50:00,96.16,96.16,96.16,96.16,0.0,75.3497,75.3497,75.3497,75.3497,0.0
2016-08-15 09:55:00,95.77,95.77,95.77,95.77,100.0,75.0441,75.0441,75.0441,75.0441,100.0
2016-08-15 10:00:00,95.82,95.82,95.75,95.75,300.0,75.0832,75.0832,75.0284,75.0284,300.0
2016-08-15 10:05:00,95.78,95.79,95.64,95.69,1110.0,75.0519,75.0597,74.9422,74.9814,1110.0
2016-08-15 10:10:00,95.69,95.69,95.53,95.54,400.0,74.9814,74.9814,74.856,74.8638,400.0
2016-08-15 10:15:00,95.77,95.78,95.66,95.68,1100.0,75.0441,75.0519,74.9579,74.9735,1100.0
2016-08-15 10:20:00,95.68,95.68,95.68,95.68,0.0,74.9735,74.9735,74.9735,74.9735,0.0
2016-08-15 10:25:00,95.95,95.95,95.79,95.79,200.0,75.1851,75.1851,75.0597,75.0597,200.0
2016-08-15 10:30:00,95.95,96.0,95.9,95.98,600.0,75.1851,75.2243,75.1459,75.2086,600.0
2016-08-15 10:35:00,96.04,96.04,96.04,96.04,100.0,75.2556,75.2556,75.2556,75.2556,100.0
2016-08-15 10:40:00,96.03,96.07,96.01,96.04,700.0,75.2478,75.2791,75.2321,75.2556,700.0
2016-08-15 10:45:00,96.05,96.18,96.05,96.18,400.0,75.2635,75.3653,75.2635,75.3653,400.0
2016-08-15 10:50:00,96.12,96.12,96.12,96.12,100.0,75.3183,75.3183,75.3183,75.3183,100.0
2016-08-15 10:55:00,96.12,96.12,96.12,96.12,0.0,75.3183,75.3183,75.3183,75.3183,0.0
2016-08-15 11:00:00,96.09,96.09,95.91,95.91,500.0,75.2948,75.2948,75.1538,75.1538,500.0
2016-08-15 11:05:00,95.85,95.87,95.8,95.87,400.0,75.1067,75.1224,75.0676,75.1224,400.0
2016-08-15 11:10:00,95.99,95.99,95.89,95.89,300.0,75.2165,75.2165,75.1381,75.1381,300.0
2016-08-15 11:15:00,95.95,95.95,95.95,95.95,100.0,75.1851,75.1851,75.1851,75.1851,100.0
2016-08-15 11:20:00,95.95,95.95,95.95,95.95,0.0,75.1851,75.1851,75.1851,75.1851,0.0
2016-08-15 11:25:00,96.17,96.17,96.12,96.15,700.0,75.3575,75.3575,75.3183,75.3418,700.0
2016-08-15 11:30:00,96.23,96.44,96.23,96.43,300.0,75.4045,75.5691,75.4045,75.5612,300.0
2016-08-15 11:35:00,96.52,96.52,96.46,96.46,200.0,75.6318,75.6318,75.5847,75.5847,200.0
2016-08-15 11:40:00,96.35,96.35,96.35,96.35,100.0,75.4985,75.4985,75.4985,75.4985,100.0
2016-08-15 11:45:00,96.37,96.37,96.15,96.15,500.0,75.5142,75.5142,75.3418,75.3418,500.0
2016-08-15 11:50:00,96.18,96.41,96.18,96.41,900.0,75.3653,75.5456,75.3653,75.5456,900.0
2016-08-15 11:55:00,96.27,96.27,96.27,96.27,100.0,75.4359,75.4359,75.4359,75.4359,100.0
2016-08-15 12:00:00,96.31,96.31,96.27,96.27,200.0,75.4672,75.4672,75.4359,75.4359,200.0
2016-08-15 12:05:00,96.31,96.37,96.31,96.37,200.0,75.4672,75.5142,75.4672,75.5142,200.0
2016-08-15 12:10:00,96.4,96.4,96.39,96.39,300.0,75.5377,75.5377,75.5299,75.5299,300.0
2016-08-15 12:15:00,96.3,96.3,96.3,96.3,100.0,75.4594,75.4594,75.4594,75.4594,100.0
2016-08-15 12:20:00,96.25,96.25,96.25,96.25,100.0,75.4202,75.4202,75.4202,75.4202,100.0
2016-08-15 12:25:00,96.3,96.3,96.17,96.17,200.0,75.4594,75.4594,75.3575,75.3575,200.0
2016-08-15 12:30:00,96.0,96.03,95.99,96.03,1398.0,75.2243,75.2478,75.2165,75.2478,1398.0
2016-08-15 12:35:00,96.0,96.09,96.0,96.09,900.0,75.2243,75.2948,75.2243,75.2948,900.0
2016-08-15 12:40:00,96.09,96.09,96.09,96.09,0.0,75.2948,75.2948,75.2948,75.2948,0.0
2016-08-15 12:45:00,96.09,96.13,96.09,96.11,300.0,75.2948,75.3262,75.2948,75.3105,300.0
2016-08-15 12:50:00,96.1,96.11,96.0,96.0,800.0,75.3026,75.3105,75.2243,75.2243,800.0
2016-08-15 12:55:00,96.05,96.05,96.0,96.0,1200.0,75.2635,75.2635,75.2243,75.2243,1200.0
2016-08-15 13:00:00,95.95,96.0,95.95,95.96,500.0,75.1851,75.2243,75.1851,75.1929,500.0
2016-08-15 13:05:00,95.94,96.0,95.94,95.98,400.0,75.1773,75.2243,75.1773,75.2086,400.0
2016-08-15 13:10:00,95.94,95.95,95.93,95.95,300.0,75.1773,75.1851,75.1694,75.1851,300.0
2016-08-15 13:15:00,95.99,96.05,95.99,96.03,1100.0,75.2165,75.2635,75.2165,75.2478,1100.0
2016-08-15 13:20:00,96.04,96.12,96.02,96.12,900.0,75.2556,75.3183,75.24,75.3183,900.0
2016-08-15 13:25:00,96.13,96.16,96.09,96.16,1700.0,75.3262,75.3497,75.2948,75.3497,1700.0
2016-08-15 13:30:00,96.21,96.21,96.21,96.21,104.0,75.3888,75.3888,75.3888,75.3888,104.0
2016-08-15 13:35:00,96.18,96.18,96.18,96.18,200.0,75.3653,75.3653,75.3653,75.3653,200.0
2016-08-15 13:40:00,96.17,96.17,96.17,96.17,100.0,75.3575,75.3575,75.3575,75.3575,100.0
2016-08-15 13:45:00,96.14,96.21,96.14,96.2,500.0,75.334,75.3888,75.334,75.381,500.0
2016-08-15 13:50:00,96.2,96.2,96.17,96.17,400.0,75.381,75.381,75.3575,75.3575,400.0
2016-08-15 13:55:00,96.16,96.16,96.12,96.13,500.0,75.3497,75.3497,75.3183,75.3262,500.0
2016-08-15 14:00:00,96.1,96.11,95.95,95.97,800.0,75.3026,75.3105,75.1851,75.2008,800.0
2016-08-15 14:05:00,96.01,96.06,96.01,96.05,700.0,75.2321,75.2713,75.2321,75.2635,700.0
2016-08-15 14:10:00,96.07,96.07,96.03,96.05,1000.0,75.2791,75.2791,75.2478,75.2635,1000.0
2016-08-15 14:15:00,96.07,96.12,96.0,96.0,1300.0,75.2791,75.3183,75.2243,75.2243,1300.0
2016-08-15 14:20:00,96.0,96.0,95.97,95.97,400.0,75.2243,75.2243,75.2008,75.2008,400.0
2016-08-15 14:25:00,95.99,96.03,95.98,96.0,1200.0,75.2165,75.2478,75.2086,75.2243,1200.0
2016-08-15 14:30:00,96.06,96.12,96.06,96.12,700.0,75.2713,75.3183,75.2713,75.3183,700.0
2016-08-15 14:35:00,96.14,96.14,96.09,96.09,200.0,75.334,75.334,75.2948,75.2948,200.0
2016-08-15 14:40:00,96.09,96.26,96.09,96.26,1100.0,75.2948,75.428,75.2948,75.428,1100.0
2016-08-15 14:45:00,96.24,96.24,96.16,96.23,1200.0,75.4123,75.4123,75.3497,75.4045,1200.0
2016-08-15 14:50:00,96.23,96.35,96.23,96.32,800.0,75.4045,75.4985,75.4045,75.475,800.0
2016-08-15 14:55:00,96.32,96.32,96.32,96.32,0.0,75.475,75.475,75.475,75.475,0.0
2016-08-15 15:00:00,96.31,96.32,96.27,96.29,1900.0,75.4672,75.475,75.4359,75.4515,1900.0
2016-08-15 15:05:00,96.29,96.43,96.29,96.43,1500.0,75.4515,75.5612,75.4515,75.5612,1500.0
2016-08-15 15:10:00,96.48,96.54,96.48,96.54,2600.0,75.6004,75.6474,75.6004,75.6474,2600.0
2016-08-15 15:15:00,96.56,96.57,96.47,96.52,2200.0,75.6631,75.6709,75.5926,75.6318,2200.0
2016-08-15 15:20:00,96.55,96.56,96.51,96.53,2700.0,75.6553,75.6631,75.6239,75.6396,2700.0
2016-08-15 15:25:00,96.52,96.61,96.51,96.6,2700.0,75.6318,75.7023,75.6239,75.6944,2700.0
2016-08-15 15:30:00,96.59,96.59,96.55,96.55,1100.0,75.6866,75.6866,75.6553,75.6553,1100.0
2016-08-15 15:35:00,96.54,96.55,96.5,96.51,1600.0,75.6474,75.6553,75.6161,75.6239,1600.0
2016-08-15 15:40:00,96.5,96.69,96.47,96.67,4100.0,75.6161,75.765,75.5926,75.7493,4100.0
2016-08-15 15:45:00,96.67,96.8,96.65,96.8,4200.0,75.7493,75.8512,75.7336,75.8512,4200.0
2016-08-15 15:50:00,96.79,96.79,96.45,96.45,6500.0,75.8433,75.8433,75.5769,75.5769,6500.0
2016-08-15 15:55:00,96.46,96.52,96.39,96.39,4563.0,75.5847,75.6318,75.5299,75.5299,4563.0
2016-08-16 09:30:00,95.5,95.5,93.5,93.77,1984.0,74.8325,74.8325,73.2653,73.4769,1984.0
2016-08-16 09:35:00,93.82,94.0,93.52,94.0,2795.0,73.5161,73.6571,73.281,73.6571,2795.0
2016-08-16 09:40:00,94.45,94.51,94.4,94.44,1100.0,74.0097,74.0567,73.9705,74.0019,1100.0
2016-08-16 09:45:00,94.78,94.82,94.69,94.82,1200.0,74.2683,74.2997,74.1978,74.2997,1200.0
2016-08-16 09:50:00,94.85,95.1,94.85,94.86,2352.0,74.3232,74.5191,74.3232,74.331,2352.0
2016-08-16 09:55:00,94.66,94.83,94.62,94.83,534.0,74.1743,74.3075,74.1429,74.3075,534.0
2016-08-16 10:00:00,94.64,94.7,94.64,94.7,200.0,74.1586,74.2056,74.1586,74.2056,200.0
2016-08-16 10:05:00,94.84,94.99,94.79,94.84,1200.0,74.3153,74.4329,74.2761,74.3153,1200.0
2016-08-16 10:10:00,94.85,94.86,94.6,94.6,2200.0,74.3232,74.331,74.1273,74.1273,2200.0
2016-08-16 10:15:00,94.35,94.66,94.35,94.36,1273.0,73.9314,74.1743,73.9314,73.9392,1273.0
2016-08-16 10:20:00,94.39,94.42,94.39,94.42,685.0,73.9627,73.9862,73.9627,73.9862,685.0
2016-08-16 10:25:00,94.29,94.29,94.22,94.22,200.0,73.8844,73.8844,73.8295,73.8295,200.0
2016-08-16 10:30:00,94.15,94.16,94.15,94.16,600.0,73.7747,73.7825,73.7747,73.7825,600.0
2016-08-16 10:35:00,94.14,94.4,94.14,94.4,200.0,73.7668,73.9705,73.7668,73.9705,200.0
2016-08-16 10:40:00,94.26,94.26,94.18,94.18,700.0,73.8608,73.8608,73.7982,73.7982,700.0
2016-08-16 10:45:00,94.12,94.26,94.12,94.24,1000.0,73.7511,73.8608,73.7511,73.8452,1000.0
2016-08-16 10:50:00,94.25,94.37,94.25,94.37,500.0,73.853,73.947,73.853,73.947,500.0
2016-08-16 10:55:00,94.17,94.17,94.16,94.16,302.0,73.7903,73.7903,73.7825,73.7825,302.0
2016-08-16 11:00:00,94.13,94.21,94.13,94.21,300.0,73.759,73.8217,73.759,73.8217,300.0
2016-08-16 11:05:00,94.21,94.21,94.21,94.21,0.0,73.8217,73.8217,73.8217,73.8217,0.0
2016-08-16 11:10:00,94.39,94.68,94.39,94.64,900.0,73.9627,74.19,73.9627,74.1586,900.0
2016-08-16 11:15:00,94.61,94.62,94.54,94.54,1200.0,74.1351,74.1429,74.0803,74.0803,1200.0
2016-08-16 11:20:00,94.4,94.74,94.39,94.74,1700.0,73.9705,74.237,73.9627,74.237,1700.0
2016-08-16 11:25:00,94.72,94.9,94.55,94.79,1100.0,74.2213,74.3623,74.0881,74.2761,1100.0
2016-08-16 11:30:00,94.9,94.95,94.61,94.64,705.0,74.3623,74.4015,74.1351,74.1586,705.0
2016-08-16 11:35:00,94.41,94.41,94.24,94.25,1200.0,73.9784,73.9784,73.8452,73.853,1200.0
2016-08-16 11:40:00,94.31,94.44,94.31,94.34,600.0,73.9,74.0019,73.9,73.9235,600.0
2016-08-16 11:45:00,94.34,94.34,94.34,94.34,0.0,73.9235,73.9235,73.9235,73.9235,0.0
2016-08-16 11:50:00,94.31,94.31,94.31,94.31,200.0,73.9,73.9,73.9,73.9,200.0
2016-08-16 11:55:00,94.27,94.41,94.24,94.41,900.0,73.8687,73.9784,73.8452,73.9784,900.0
2016-08-16 12:00:00,94.45,94.69,94.45,94.69,958.0,74.0097,74.1978,74.0097,74.1978,958.0
2016-08-16 12:05:00,94.73,94.88,94.73,94.88,200.0,74.2291,74.3467,74.2291,74.3467,200.0
2016-08-16 12:10:00,94.88,94.88,94.88,94.88,0.0,74.3467,74.3467,74.3467,74.3467,0.0
2016-08-16 12:15:00,94.87,95.02,94.85,95.02,444.0,74.3388,74.4564,74.3232,74.4564,444.0
2016-08-16 12:20:00,95.06,95.06,95.06,95.06,200.0,74.4877,74.4877,74.4877,74.4877,200.0
2016-08-16 12:25:00,95.21,95.21,95.18,95.21,400.0,74.6053,74.6053,74.5817,74.6053,400.0
2016-08-16 12:30:00,95.35,95.35,95.35,95.35,100.0,74.715,74.715,74.715,74.715,100.0
2016-08-16 12:35:00,95.48,95.48,95.35,95.35,300.0,74.8168,74.8168,74.715,74.715,300.0
2016-08-16 12:40:00,95.53,95.83,95.53,95.76,600.0,74.856,75.0911,74.856,75.0362,600.0
2016-08-16 12:45:00,95.75,95.8,95.75,95.8,400.0,75.0284,75.0676,75.0284,75.0676,400.0
2016-08-16 12:50:00,95.73,95.73,95.68,95.68,200.0,75.0127,75.0127,74.9735,74.9735,200.0
2016-08-16 12:55:00,95.63,95.63,95.63,95.63,100.0,74.9344,74.9344,74.9344,74.9344,100.0
2016-08-16 13:00:00,95.67,95.79,95.67,95.79,700.0,74.9657,75.0597,74.9657,75.0597,700.0
2016-08-16 13:05:00,95.76,95.96,95.76,95.96,700.0,75.0362,75.1929,75.0362,75.1929,700.0
2016-08-16 13:10:00,96.01,96.04,95.86,95.86,800.0,75.2321,75.2556,75.1146,75.1146,800.0
2016-08-16 13:15:00,95.84,95.96,95.81,95.89,1500.0,75.0989,75.1929,75.0754,75.1381,1500.0
2016-08-16 13:20:00,95.89,95.95,95.83,95.84,1701.0,75.1381,75.1851,75.0911,75.0989,1701.0
2016-08-16 13:25:00,95.88,95.88,95.88,95.88,100.0,75.1303,75.1303,75.1303,75.1303,100.0
2016-08-16 13:30:00,96.0,96.03,95.95,96.03,700.0,75.2243,75.2478,75.1851,75.2478,700.0
2016-08-16 13:35:00,96.0,96.13,96.0,96.09,724.0,75.2243,75.3262,75.2243,75.2948,724.0
2016-08-16 13:40:00,96.03,96.2,96.0,96.18,2424.0,75.2478,75.381,75.2243,75.3653,2424.0
2016-08-16 13:45:00,96.1,96.24,96.09,96.24,900.0,75.3026,75.4123,75.2948,75.4123,900.0
2016-08-16 13:50:00,96.21,96.32,96.2,96.32,700.0,75.3888,75.475,75.381,75.475,700.0
2016-08-16 13:55:00,96.15,96.15,96.0,96.06,1500.0,75.3418,75.3418,75.2243,75.2713,1500.0
2016-08-16 14:00:00,96.02,96.07,96.0,96.07,1000.0,75.24,75.2791,75.2243,75.2791,1000.0
2016-08-16 14:05:00,96.06,96.13,96.06,96.1,700.0,75.2713,75.3262,75.2713,75.3026,700.0
2016-08-16 14:10:00,95.92,95.92,95.67,95.67,300.0,75.1616,75.1616,74.9657,74.9657,300.0
2016-08-16 14:15:00,95.61,95.64,95.55,95.55,617.0,74.9187,74.9422,74.8717,74.8717,617.0
2016-08-16 14:20:00,95.47,95.64,95.43,95.64,1100.0,74.809,74.9422,74.7776,74.9422,1100.0
2016-08-16 14:25:00,95.49,95.6,95.48,95.6,1300.0,74.8247,74.9109,74.8168,74.9109,1300.0
2016-08-16 14:30:00,95.43,95.43,95.31,95.31,500.0,74.7776,74.7776,74.6836,74.6836,500.0
2016-08-16 14:35:00,95.28,95.43,95.28,95.43,300.0,74.6601,74.7776,74.6601,74.7776,300.0
2016-08-16 14:40:00,95.53,95.7,95.53,95.7,500.0,74.856,74.9892,74.856,74.9892,500.0
2016-08-16 14:45:00,95.7,95.7,95.57,95.63,800.0,74.9892,74.9892,74.8873,74.9344,800.0
2016-08-16 14:50:00,95.61,95.62,95.57,95.62,651.0,74.9187,74.9265,74.8873,74.9265,651.0
2016-08-16 14:55:00,95.58,95.6,95.51,95.56,1147.0,74.8952,74.9109,74.8403,74.8795,1147.0
2016-08-16 15:00:00,95.58,95.64,95.55,95.59,1700.0,74.8952,74.9422,74.8717,74.903,1700.0
2016-08-16 15:05:00,95.61,95.62,95.6,95.61,631.0,74.9187,74.9265,74.9109,74.9187,631.0
2016-08-16 15:10:00,95.61,95.77,95.61,95.77,1723.0,74.9187,75.0441,74.9187,75.0441,1723.0
2016-08-16 15:15:00,95.75,95.77,95.74,95.77,1300.0,75.0284,75.0441,75.0206,75.0441,1300.0
2016-08-16 15:20:00,95.78,95.78,95.71,95.72,1600.0,75.0519,75.0519,74.997,75.0049,1600.0
2016-08-16 15:25:00,95.68,95.72,95.4,95.4,900.0,74.9735,75.0049,74.7541,74.7541,900.0
2016-08-16 15:30:00,95.35,95.37,95.25,95.25,4223.0,74.715,74.7306,74.6366,74.6366,4223.0
2016-08-16 15:35:00,95.24,95.3,95.21,95.23,1800.0,74.6288,74.6758,74.6053,74.6209,1800.0
2016-08-16 15:40:00,95.24,95.31,95.24,95.29,2700.0,74.6288,74.6836,74.6288,74.6679,2700.0
2016-08-16 15:45:00,95.25,95.32,95.23,95.28,2643.0,74.6366,74.6914,74.6209,74.6601,2643.0
2016-08-16 15:50:00,95.22,95.25,95.1,95.1,3800.0,74.6131,74.6366,74.5191,74.5191,3800.0
2016-08-16 15:55:00,95.1,95.14,94.94,95.05,7093.0,74.5191,74.5504,74.3937,74.4799,7093.0
2016-08-17 09:30:00,95.16,95.16,95.15,95.15,600.0,74.5661,74.5661,74.5582,74.5582,600.0
2016-08-17 09:35:00,95.22,95.22,94.76,94.84,605.0,74.6131,74.6131,74.2526,74.3153,605.0
2016-08-17 09:40:00,94.95,94.95,94.52,94.74,771.0,74.4015,74.4015,74.0646,74.237,771.0
2016-08-17 09:45:00,94.74,94.77,94.67,94.77,2000.0,74.237,74.2605,74.1821,74.2605,2000.0
2016-08-17 09:50:00,94.76,94.76,94.53,94.53,700.0,74.2526,74.2526,74.0724,74.0724,700.0
2016-08-17 09:55:00,94.27,94.34,94.27,94.33,500.0,73.8687,73.9235,73.8687,73.9157,500.0
2016-08-17 10:00:00,94.23,94.32,94.23,94.24,600.0,73.8373,73.9079,73.8373,73.8452,600.0
2016-08-17 10:05:00,94.35,94.35,94.14,94.22,1200.0,73.9314,73.9314,73.7668,73.8295,1200.0
2016-08-17 10:10:00,94.33,94.52,94.33,94.52,700.0,73.9157,74.0646,73.9157,74.0646,700.0
2016-08-17 10:15:00,94.32,94.36,94.32,94.36,300.0,73.9079,73.9392,73.9079,73.9392,300.0
2016-08-17 10:20:00,94.12,94.2,94.03,94.13,1200.0,73.7511,73.8138,73.6806,73.759,1200.0
2016-08-17 10:25:00,94.02,94.39,94.02,94.39,1500.0,73.6728,73.9627,73.6728,73.9627,1500.0
2016-08-17 10:30:00,94.48,95.05,94.48,95.05,7718.0,74.0332,74.4799,74.0332,74.4799,7718.0
2016-08-17 10:35:00,94.9,94.9,94.54,94.54,1100.0,74.3623,74.3623,74.0803,74.0803,1100.0
2016-08-17 10:40:00,94.43,94.43,94.2,94.2,600.0,73.9941,73.9941,73.8138,73.8138,600.0
2016-08-17 10:45:00,94.21,94.7,94.21,94.68,900.0,73.8217,74.2056,73.8217,74.19,900.0
2016-08-17 10:50:00,94.65,94.75,94.48,94.75,1100.0,74.1664,74.2448,74.0332,74.2448,1100.0
2016-08-17 10:55:00,94.92,94.92,94.82,94.85,400.0,74.378,74.378,74.2997,74.3232,400.0
2016-08-17 11:00:00,95.02,95.1,95.0,95.0,500.0,74.4564,74.5191,74.4407,74.4407,500.0
2016-08-17 11:05:00,94.96,95.01,94.87,94.9,1800.0,74.4094,74.4485,74.3388,74.3623,1800.0
2016-08-17 11:10:00,94.89,94.98,94.88,94.98,400.0,74.3545,74.425,74.3467,74.425,400.0
2016-08-17 11:15:00,95.07,95.17,95.07,95.14,900.0,74.4956,74.5739,74.4956,74.5504,900.0
2016-08-17 11:20:00,94.85,95.06,94.85,95.01,962.0,74.3232,74.4877,74.3232,74.4485,962.0
2016-08-17 11:25:00,94.56,94.56,94.41,94.41,200.0,74.0959,74.0959,73.9784,73.9784,200.0
2016-08-17 11:30:00,94.4,94.54,94.4,94.54,200.0,73.9705,74.0803,73.9705,74.0803,200.0
2016-08-17 11:35:00,94.46,94.46,94.28,94.33,775.0,74.0176,74.0176,73.8765,73.9157,775.0
2016-08-17 11:40:00,94.36,94.36,94.3,94.3,600.0,73.9392,73.9392,73.8922,73.8922,600.0
2016-08-17 11:45:00,94.25,94.37,94.25,94.27,2167.0,73.853,73.947,73.853,73.8687,2167.0
2016-08-17 11:50:00,94.35,94.44,94.32,94.38,900.0,73.9314,74.0019,73.9079,73.9549,900.0
2016-08-17 11:55:00,94.4,94.4,94.28,94.32,1100.0,73.9705,73.9705,73.8765,73.9079,1100.0
2016-08-17 12:00:00,94.24,94.24,94.24,94.24,100.0,73.8452,73.8452,73.8452,73.8452,100.0
2016-08-17 12:05:00,94.13,94.35,94.13,94.33,1200.0,73.759,73.9314,73.759,73.9157,1200.0
2016-08-17 12:10:00,94.4,94.44,94.4,94.44,300.0,73.9705,74.0019,73.9705,74.0019,300.0
2016-08-17 12:15:00,94.45,94.48,94.35,94.35,800.0,74.0097,74.0332,73.9314,73.9314,800.0
2016-08-17 12:20:00,94.35,94.39,94.35,94.35,400.0,73.9314,73.9627,73.9314,73.9314,400.0
2016-08-17 12:25:00,94.3,94.33,94.24,94.33,1100.0,73.8922,73.9157,73.8452,73.9157,1100.0
2016-08-17 12:30:00,94.32,94.32,94.32,94.32,200.0,73.9079,73.9079,73.9079,73.9079,200.0
2016-08-17 12:35:00,94.32,94.32,94.25,94.25,515.0,73.9079,73.9079,73.853,73.853,515.0
2016-08-17 12:40:00,94.3,94.33,94.3,94.32,300.0,73.8922,73.9157,73.8922,73.9079,300.0
2016-08-17 12:45:00,94.39,94.68,94.39,94.66,1800.0,73.9627,74.19,73.9627,74.1743,1800.0
2016-08-17 12:50:00,94.77,94.77,94.68,94.68,1600.0,74.2605,74.2605,74.19,74.19,1600.0
2016-08-17 12:55:00,94.62,94.62,94.59,94.59,393.0,74.1429,74.1429,74.1194,74.1194,393.0
2016-08-17 13:00:00,94.55,94.59,94.55,94.59,200.0,74.0881,74.1194,74.0881,74.1194,200.0
2016-08-17 13:05:00,94.57,94.57,94.48,94.48,200.0,74.1038,74.1038,74.0332,74.0332,200.0
2016-08-17 13:10:00,94.45,94.45,94.45,94.45,100.0,74.0097,74.0097,74.0097,74.0097,100.0
2016-08-17 13:15:00,94.48,94.61,94.48,94.55,400.0,74.0332,74.1351,74.0332,74.0881,400.0
2016-08-17 13:20:00,94.6,94.72,94.6,94.72,1300.0,74.1273,74.2213,74.1273,74.2213,1300.0
2016-08-17 13:25:00,94.77,94.86,94.77,94.85,2700.0,74.2605,74.331,74.2605,74.3232,2700.0
2016-08-17 13:30:00,94.92,94.92,94.91,94.91,200.0,74.378,74.378,74.3702,74.3702,200.0
2016-08-17 13:35:00,94.89,94.92,94.89,94.91,300.0,74.3545,74.378,74.3545,74.3702,300.0
2016-08-17 13:40:00,94.91,94.91,94.91,94.91,0.0,74.3702,74.3702,74.3702,74.3702,0.0
2016-08-17 13:45:00,94.89,94.89,94.68,94.68,500.0,74.3545,74.3545,74.19,74.19,500.0
2016-08-17 13:50:00,94.63,94.63,94.63,94.63,100.0,74.1508,74.1508,74.1508,74.1508,100.0
2016-08-17 13:55:00,94.61,94.66,94.56,94.66,500.0,74.1351,74.1743,74.0959,74.1743,500.0
2016-08-17 14:00:00,94.65,94.73,94.59,94.68,1000.0,74.1664,74.2291,74.1194,74.19,1000.0
2016-08-17 14:05:00,94.81,94.82,94.78,94.78,300.0,74.2918,74.2997,74.2683,74.2683,300.0
2016-08-17 14:10:00,94.82,94.82,94.76,94.76,300.0,74.2997,74.2997,74.2526,74.2526,300.0
2016-08-17 14:15:00,94.93,95.0,94.89,94.93,800.0,74.3859,74.4407,74.3545,74.3859,800.0
2016-08-17 14:20:00,94.97,95.02,94.97,94.98,900.0,74.4172,74.4564,74.4172,74.425,900.0
2016-08-17 14:25:00,95.01,95.01,94.96,95.0,500.0,74.4485,74.4485,74.4094,74.4407,500.0
2016-08-17 14:30:00,95.0,95.0,94.9,94.97,500.0,74.4407,74.4407,74.3623,74.4172,500.0
2016-08-17 14:35:00,94.98,94.99,94.93,94.99,400.0,74.425,74.4329,74.3859,74.4329,400.0
2016-08-17 14:40:00,94.95,94.95,94.81,94.82,600.0,74.4015,74.4015,74.2918,74.2997,600.0
2016-08-17 14:45:00,94.82,94.98,94.82,94.95,1000.0,74.2997,74.425,74.2997,74.4015,1000.0
2016-08-17 14:50:00,95.02,95.02,94.88,94.94,1100.0,74.4564,74.4564,74.3467,74.3937,1100.0
2016-08-17 14:55:00,95.04,95.04,94.99,94.99,200.0,74.472,74.472,74.4329,74.4329,200.0
2016-08-17 15:00:00,95.0,95.04,94.99,95.04,800.0,74.4407,74.472,74.4329,74.472,800.0
2016-08-17 15:05:00,95.11,95.24,95.08,95.09,2600.0,74.5269,74.6288,74.5034,74.5112,2600.0
2016-08-17 15:10:00,95.15,95.16,95.14,95.14,1500.0,74.5582,74.5661,74.5504,74.5504,1500.0
2016-08-17 15:15:00,95.1,95.1,95.02,95.05,1500.0,74.5191,74.5191,74.4564,74.4799,1500.0
2016-08-17 15:20:00,95.05,95.05,95.03,95.03,492.0,74.4799,74.4799,74.4642,74.4642,492.0
2016-08-17 15:25:00,95.18,95.34,95.18,95.34,1200.0,74.5817,74.7071,74.5817,74.7071,1200.0
2016-08-17 15:30:00,95.32,95.48,95.32,95.48,1243.0,74.6914,74.8168,74.6914,74.8168,1243.0
2016-08-17 15:35:00,95.49,95.52,95.46,95.46,1292.0,74.8247,74.8482,74.8012,74.8012,1292.0
2016-08-17 15:40:00,95.47,95.47,95.35,95.46,1300.0,74.809,74.809,74.715,74.8012,1300.0
2016-08-17 15:45:00,95.51,95.55,95.38,95.42,1300.0,74.8403,74.8717,74.7385,74.7698,1300.0
2016-08-17 15:50:00,95.42,95.42,95.32,95.36,4396.0,74.7698,74.7698,74.6914,74.7228,4396.0
2016-08-17 15:55:00,95.33,95.35,95.26,95.29,2990.0,74.6993,74.715,74.6444,74.6679,2990.0
2016-08-18 09:35:00,95.69,96.08,95.69,96.08,600.0,74.9814,75.287,74.9814,75.287,600.0
2016-08-18 09:40:00,95.94,95.94,95.94,95.94,100.0,75.1773,75.1773,75.1773,75.1773,100.0
2016-08-18 09:45:00,95.68,95.71,95.54,95.57,1700.0,74.9735,74.997,74.8638,74.8873,1700.0
2016-08-18 09:50:00,95.59,95.92,95.59,95.92,2332.0,74.903,75.1616,74.903,75.1616,2332.0
2016-08-18 09:55:00,95.89,96.37,95.87,96.37,7148.0,75.1381,75.5142,75.1224,75.5142,7148.0
2016-08-18 10:00:00,96.4,96.42,96.12,96.12,1100.0,75.5377,75.5534,75.3183,75.3183,1100.0
2016-08-18 10:05:00,96.25,96.37,96.25,96.25,2600.0,75.4202,75.5142,75.4202,75.4202,2600.0
2016-08-18 10:10:00,96.25,96.31,96.25,96.25,3855.0,75.4202,75.4672,75.4202,75.4202,3855.0
2016-08-18 10:15:00,96.38,96.64,96.35,96.64,700.0,75.5221,75.7258,75.4985,75.7258,700.0
2016-08-18 10:20:00,96.76,96.81,96.76,96.78,700.0,75.8198,75.859,75.8198,75.8355,700.0
2016-08-18 10:25:00,96.79,96.83,96.55,96.55,600.0,75.8433,75.8747,75.6553,75.6553,600.0
2016-08-18 10:30:00,96.68,96.73,96.62,96.72,500.0,75.7571,75.7963,75.7101,75.7885,500.0
2016-08-18 10:35:00,96.75,96.84,96.72,96.84,996.0,75.812,75.8825,75.7885,75.8825,996.0
2016-08-18 10:40:00,96.92,97.31,96.92,97.31,2470.0,75.9452,76.2508,75.9452,76.2508,2470.0
2016-08-18 10:45:00,97.47,97.59,97.47,97.59,603.0,76.3762,76.4702,76.3762,76.4702,603.0
2016-08-18 10:50:00,97.24,97.24,96.92,96.96,400.0,76.1959,76.1959,75.9452,75.9765,400.0
2016-08-18 10:55:00,96.87,97.12,96.87,97.12,1100.0,75.906,76.1019,75.906,76.1019,1100.0
2016-08-18 11:00:00,97.01,97.01,96.89,96.89,200.0,76.0157,76.0157,75.9217,75.9217,200.0
2016-08-18 11:05:00,96.9,96.96,96.9,96.96,1200.0,75.9295,75.9765,75.9295,75.9765,1200.0
2016-08-18 11:10:00,96.94,97.06,96.9,97.05,1300.0,75.9609,76.0549,75.9295,76.0471,1300.0
2016-08-18 11:15:00,97.12,97.12,97.1,97.1,200.0,76.1019,76.1019,76.0862,76.0862,200.0
2016-08-18 11:20:00,97.06,97.06,97.06,97.06,100.0,76.0549,76.0549,76.0549,76.0549,100.0
2016-08-18 11:25:00,97.33,97.33,97.33,97.33,100.0,76.2665,76.2665,76.2665,76.2665,100.0
2016-08-18 11:30:00,97.48,97.48,97.48,97.48,1000.0,76.384,76.384,76.384,76.384,1000.0
2016-08-18 11:35:00,97.55,97.55,97.55,97.55,400.0,76.4388,76.4388,76.4388,76.4388,400.0
2016-08-18 11:40:00,97.65,97.88,97.61,97.75,4498.0,76.5172,76.6974,76.4859,76.5956,4498.0
2016-08-18 11:45:00,97.72,97.9,97.72,97.9,2700.0,76.5721,76.7131,76.5721,76.7131,2700.0
2016-08-18 11:50:00,97.9,97.95,97.77,97.8,1948.0,76.7131,76.7523,76.6112,76.6347,1948.0
2016-08-18 11:55:00,97.78,97.88,97.74,97.86,1300.0,76.6191,76.6974,76.5877,76.6818,1300.0
2016-08-18 12:00:00,97.66,97.66,97.4,97.42,741.0,76.525,76.525,76.3213,76.337,741.0
2016-08-18 12:05:00,97.38,97.47,97.38,97.42,1500.0,76.3056,76.3762,76.3056,76.337,1500.0
2016-08-18 12:10:00,97.4,97.6,97.4,97.6,500.0,76.3213,76.478,76.3213,76.478,500.0
2016-08-18 12:15:00,97.6,97.61,97.56,97.57,1000.0,76.478,76.4859,76.4467,76.4545,1000.0
2016-08-18 12:20:00,97.59,97.6,97.51,97.6,500.0,76.4702,76.478,76.4075,76.478,500.0
2016-08-18 12:25:00,97.56,97.56,97.56,97.56,100.0,76.4467,76.4467,76.4467,76.4467,100.0
2016-08-18 12:30:00,97.45,97.57,97.45,97.46,800.0,76.3605,76.4545,76.3605,76.3683,800.0
2016-08-18 12:35:00,97.51,97.56,97.39,97.56,1100.0,76.4075,76.4467,76.3135,76.4467,1100.0
2016-08-18 12:40:00,97.57,97.79,97.57,97.77,2000.0,76.4545,76.6269,76.4545,76.6112,2000.0
2016-08-18 12:45:00,97.79,98.04,97.78,98.04,1700.0,76.6269,76.8228,76.6191,76.8228,1700.0
2016-08-18 12:50:00,98.05,98.29,97.98,98.21,3400.0,76.8306,77.0187,76.7758,76.956,3400.0
2016-08-18 12:55:00,98.19,98.27,98.13,98.13,942.0,76.9403,77.003,76.8933,76.8933,942.0
2016-08-18 13:00:00,98.04,98.06,97.99,98.0,1100.0,76.8228,76.8385,76.7836,76.7915,1100.0
2016-08-18 13:05:00,97.97,98.0,97.97,98.0,500.0,76.768,76.7915,76.768,76.7915,500.0
2016-08-18 13:10:00,97.9,97.96,97.9,97.96,800.0,76.7131,76.7601,76.7131,76.7601,800.0
2016-08-18 13:15:00,97.94,98.12,97.92,98.12,950.0,76.7444,76.8855,76.7288,76.8855,950.0
2016-08-18 13:20:00,98.05,98.09,98.05,98.09,400.0,76.8306,76.862,76.8306,76.862,400.0
2016-08-18 13:25:00,98.11,98.44,98.11,98.44,1054.0,76.8777,77.1362,76.8777,77.1362,1054.0
2016-08-18 13:30:00,98.41,98.41,98.28,98.28,400.0,77.1127,77.1127,77.0109,77.0109,400.0
2016-08-18 13:35:00,98.23,98.23,98.14,98.15,500.0,76.9717,76.9717,76.9012,76.909,500.0
2016-08-18 13:40:00,98.11,98.16,98.06,98.06,1000.0,76.8777,76.9168,76.8385,76.8385,1000.0
2016-08-18 13:45:00,98.07,98.09,98.07,98.08,400.0,76.8463,76.862,76.8463,76.8541,400.0
2016-08-18 13:50:00,98.07,98.07,97.97,97.99,500.0,76.8463,76.8463,76.768,76.7836,500.0
2016-08-18 13:55:00,98.05,98.05,97.89,97.92,400.0,76.8306,76.8306,76.7053,76.7288,400.0
2016-08-18 14:00:00,97.89,97.91,97.89,97.9,300.0,76.7053,76.7209,76.7053,76.7131,300.0
2016-08-18 14:05:00,97.9,97.9,97.9,97.9,100.0,76.7131,76.7131,76.7131,76.7131,100.0
2016-08-18 14:10:00,98.06,98.07,98.03,98.07,400.0,76.8385,76.8463,76.815,76.8463,400.0
2016-08-18 14:15:00,98.15,98.24,98.15,98.24,300.0,76.909,76.9795,76.909,76.9795,300.0
2016-08-18 14:20:00,98.24,98.24,98.24,98.24,0.0,76.9795,76.9795,76.9795,76.9795,0.0
2016-08-18 14:25:00,98.24,98.24,98.24,98.24,100.0,76.9795,76.9795,76.9795,76.9795,100.0
2016-08-18 14:30:00,98.04,98.06,97.84,97.84,500.0,76.8228,76.8385,76.6661,76.6661,500.0
2016-08-18 14:35:00,98.06,98.11,98.06,98.11,200.0,76.8385,76.8777,76.8385,76.8777,200.0
2016-08-18 14:40:00,98.15,98.21,98.15,98.19,300.0,76.909,76.956,76.909,76.9403,300.0
2016-08-18 14:45:00,98.27,98.34,98.27,98.27,700.0,77.003,77.0579,77.003,77.003,700.0
2016-08-18 14:50:00,98.24,98.24,98.24,98.24,100.0,76.9795,76.9795,76.9795,76.9795,100.0
2016-08-18 14:55:00,98.38,98.38,98.34,98.34,200.0,77.0892,77.0892,77.0579,77.0579,200.0
2016-08-18 15:00:00,98.25,98.29,98.25,98.26,4724.0,76.9874,77.0187,76.9874,76.9952,4724.0
2016-08-18 15:05:00,98.26,98.45,98.26,98.45,400.0,76.9952,77.1441,76.9952,77.1441,400.0
2016-08-18 15:10:00,98.51,98.56,98.5,98.56,2500.0,77.1911,77.2303,77.1833,77.2303,2500.0
2016-08-18 15:15:00,98.54,98.54,98.5,98.53,7929.0,77.2146,77.2146,77.1833,77.2068,7929.0
2016-08-18 15:20:00,98.48,98.5,98.45,98.49,1489.0,77.1676,77.1833,77.1441,77.1754,1489.0
2016-08-18 15:25:00,98.58,98.76,98.58,98.75,1825.0,77.2459,77.387,77.2459,77.3791,1825.0
2016-08-18 15:30:00,98.69,98.69,98.53,98.58,1800.0,77.3321,77.3321,77.2068,77.2459,1800.0
2016-08-18 15:35:00,98.59,98.73,98.59,98.66,2200.0,77.2538,77.3635,77.2538,77.3086,2200.0
2016-08-18 15:40:00,98.55,98.58,98.45,98.58,1500.0,77.2224,77.2459,77.1441,77.2459,1500.0
2016-08-18 15:45:00,98.56,98.57,98.42,98.42,2900.0,77.2303,77.2381,77.1206,77.1206,2900.0
2016-08-18 15:50:00,98.44,98.47,98.41,98.47,4300.0,77.1362,77.1597,77.1127,77.1597,4300.0
2016-08-18 15:55:00,98.47,98.64,98.47,98.48,4800.0,77.1597,77.293,77.1597,77.1676,4800.0
2016-08-19 09:30:00,97.55,97.77,97.55,97.77,900.0,76.4388,76.6112,76.4388,76.6112,900.0
2016-08-19 09:35:00,97.97,98.17,97.97,98.17,400.0,76.768,76.9247,76.768,76.9247,400.0
2016-08-19 09:40:00,98.5,98.59,98.5,98.51,1100.0,77.1833,77.2538,77.1833,77.1911,1100.0
2016-08-19 09:45:00,98.34,98.4,97.79,97.82,700.0,77.0579,77.1049,76.6269,76.6504,700.0
2016-08-19 09:50:00,97.88,98.1,97.88,97.99,900.0,76.6974,76.8698,76.6974,76.7836,900.0
2016-08-19 09:55:00,97.69,97.69,97.69,97.69,100.0,76.5485,76.5485,76.5485,76.5485,100.0
2016-08-19 10:00:00,97.61,97.65,97.48,97.65,1100.0,76.4859,76.5172,76.384,76.5172,1100.0
2016-08-19 10:05:00,97.62,97.74,97.59,97.74,500.0,76.4937,76.5877,76.4702,76.5877,500.0
2016-08-19 10:10:00,97.74,97.74,97.74,97.74,0.0,76.5877,76.5877,76.5877,76.5877,0.0
2016-08-19 10:15:00,97.23,97.26,97.12,97.12,928.0,76.1881,76.2116,76.1019,76.1019,928.0
2016-08-19 10:20:00,97.27,97.33,97.26,97.26,300.0,76.2194,76.2665,76.2116,76.2116,300.0
2016-08-19 10:25:00,97.23,97.61,97.22,97.61,900.0,76.1881,76.4859,76.1803,76.4859,900.0
2016-08-19 10:30:00,97.52,97.61,97.52,97.61,1100.0,76.4153,76.4859,76.4153,76.4859,1100.0
2016-08-19 10:35:00,97.61,97.64,97.27,97.29,1200.0,76.4859,76.5094,76.2194,76.2351,1200.0
2016-08-19 10:40:00,97.34,97.58,97.34,97.58,700.0,76.2743,76.4624,76.2743,76.4624,700.0
2016-08-19 10:45:00,97.59,97.62,97.59,97.62,800.0,76.4702,76.4937,76.4702,76.4937,800.0
2016-08-19 10:50:00,97.66,97.76,97.66,97.69,500.0,76.525,76.6034,76.525,76.5485,500.0
2016-08-19 10:55:00,97.72,97.77,97.69,97.7,700.0,76.5721,76.6112,76.5485,76.5564,700.0
2016-08-19 11:00:00,97.67,97.68,97.67,97.68,300.0,76.5329,76.5407,76.5329,76.5407,300.0
2016-08-19 11:05:00,97.53,97.54,97.22,97.22,800.0,76.4232,76.431,76.1803,76.1803,800.0
2016-08-19 11:10:00,97.29,97.32,97.29,97.31,300.0,76.2351,76.2586,76.2351,76.2508,300.0
2016-08-19 11:15:00,97.29,97.29,97.18,97.22,600.0,76.2351,76.2351,76.1489,76.1803,600.0
2016-08-19 11:20:00,97.2,97.2,97.2,97.2,100.0,76.1646,76.1646,76.1646,76.1646,100.0
2016-08-19 11:25:00,97.16,97.18,97.13,97.15,900.0,76.1332,76.1489,76.1097,76.1254,900.0
2016-08-19 11:30:00,97.25,97.35,97.25,97.3,500.0,76.2038,76.2821,76.2038,76.2429,500.0
2016-08-19 11:35:00,97.26,97.33,97.26,97.29,600.0,76.2116,76.2665,76.2116,76.2351,600.0
2016-08-19 11:40:00,97.33,97.41,97.33,97.4,1100.0,76.2665,76.3291,76.2665,76.3213,1100.0
2016-08-19 11:45:00,97.38,97.4,97.38,97.4,300.0,76.3056,76.3213,76.3056,76.3213,300.0
2016-08-19 11:50:00,97.45,97.53,97.45,97.53,200.0,76.3605,76.4232,76.3605,76.4232,200.0
2016-08-19 11:55:00,97.61,97.7,97.61,97.7,500.0,76.4859,76.5564,76.4859,76.5564,500.0
2016-08-19 12:00:00,97.83,97.84,97.82,97.84,600.0,76.6583,76.6661,76.6504,76.6661,600.0
2016-08-19 12:05:00,97.88,97.92,97.84,97.84,400.0,76.6974,76.7288,76.6661,76.6661,400.0
2016-08-19 12:10:00,97.75,97.76,97.75,97.76,200.0,76.5956,76.6034,76.5956,76.6034,200.0
2016-08-19 12:15:00,97.72,97.78,97.69,97.78,500.0,76.5721,76.6191,76.5485,76.6191,500.0
2016-08-19 12:20:00,97.81,97.84,97.79,97.79,600.0,76.6426,76.6661,76.6269,76.6269,600.0
2016-08-19 12:25:00,97.78,97.84,97.78,97.84,466.0,76.6191,76.6661,76.6191,76.6661,466.0
2016-08-19 12:30:00,97.94,97.94,97.89,97.89,400.0,76.7444,76.7444,76.7053,76.7053,400.0
2016-08-19 12:35:00,97.9,97.93,97.9,97.93,300.0,76.7131,76.7366,76.7131,76.7366,300.0
2016-08-19 12:40:00,97.9,97.99,97.85,97.99,500.0,76.7131,76.7836,76.6739,76.7836,500.0
2016-08-19 12:45:00,97.92,97.92,97.91,97.92,300.0,76.7288,76.7288,76.7209,76.7288,300.0
2016-08-19 12:50:00,97.88,97.96,97.88,97.96,1000.0,76.6974,76.7601,76.6974,76.7601,1000.0
2016-08-19 12:55:00,97.96,98.03,97.87,97.87,600.0,76.7601,76.815,76.6896,76.6896,600.0
2016-08-19 13:00:00,97.95,97.96,97.9,97.91,400.0,76.7523,76.7601,76.7131,76.7209,400.0
2016-08-19 13:05:00,97.98,97.98,97.91,97.91,500.0,76.7758,76.7758,76.7209,76.7209,500.0
2016-08-19 13:10:00,97.91,98.06,97.91,98.06,400.0,76.7209,76.8385,76.7209,76.8385,400.0
2016-08-19 13:15:00,98.1,98.1,98.07,98.09,400.0,76.8698,76.8698,76.8463,76.862,400.0
2016-08-19 13:20:00,98.11,98.11,98.03,98.03,400.0,76.8777,76.8777,76.815,76.815,400.0
2016-08-19 13:25:00,98.05,98.05,98.05,98.05,200.0,76.8306,76.8306,76.8306,76.8306,200.0
2016-08-19 13:30:00,98.07,98.12,98.07,98.12,400.0,76.8463,76.8855,76.8463,76.8855,400.0
2016-08-19 13:35:00,98.08,98.1,98.08,98.08,500.0,76.8541,76.8698,76.8541,76.8541,500.0
2016-08-19 13:40:00,98.05,98.07,98.05,98.07,300.0,76.8306,76.8463,76.8306,76.8463,300.0
2016-08-19 13:45:00,98.07,98.07,98.07,98.07,0.0,76.8463,76.8463,76.8463,76.8463,0.0
2016-08-19 13:50:00,98.13,98.13,98.05,98.06,500.0,76.8933,76.8933,76.8306,76.8385,500.0
2016-08-19 13:55:00,98.06,98.06,97.95,97.95,300.0,76.8385,76.8385,76.7523,76.7523,300.0
2016-08-19 14:00:00,98.07,98.12,98.07,98.12,200.0,76.8463,76.8855,76.8463,76.8855,200.0
2016-08-19 14:05:00,98.14,98.14,98.07,98.07,300.0,76.9012,76.9012,76.8463,76.8463,300.0
2016-08-19 14:10:00,98.1,98.14,98.01,98.03,800.0,76.8698,76.9012,76.7993,76.815,800.0
2016-08-19 14:15:00,98.03,98.06,98.03,98.06,200.0,76.815,76.8385,76.815,76.8385,200.0
2016-08-19 14:20:00,98.06,98.06,98.06,98.06,0.0,76.8385,76.8385,76.8385,76.8385,0.0
2016-08-19 14:25:00,98.11,98.27,98.11,98.27,600.0,76.8777,77.003,76.8777,77.003,600.0
2016-08-19 14:30:00,98.35,98.35,98.2,98.2,600.0,77.0657,77.0657,76.9482,76.9482,600.0
2016-08-19 14:35:00,98.14,98.16,98.14,98.16,200.0,76.9012,76.9168,76.9012,76.9168,200.0
2016-08-19 14:40:00,98.17,98.17,98.17,98.17,200.0,76.9247,76.9247,76.9247,76.9247,200.0
2016-08-19 14:45:00,98.2,98.23,98.2,98.23,293.0,76.9482,76.9717,76.9482,76.9717,293.0
2016-08-19 14:50:00,98.35,98.36,98.32,98.36,600.0,77.0657,77.0736,77.0422,77.0736,600.0
2016-08-19 14:55:00,98.36,98.47,98.36,98.39,700.0,77.0736,77.1597,77.0736,77.0971,700.0
2016-08-19 15:00:00,98.4,98.41,98.32,98.32,725.0,77.1049,77.1127,77.0422,77.0422,725.0
2016-08-19 15:05:00,98.27,98.4,98.27,98.4,500.0,77.003,77.1049,77.003,77.1049,500.0
2016-08-19 15:10:00,98.41,98.41,98.32,98.41,800.0,77.1127,77.1127,77.0422,77.1127,800.0
2016-08-19 15:15:00,98.49,98.57,98.47,98.57,2100.0,77.1754,77.2381,77.1597,77.2381,2100.0
2016-08-19 15:20:00,98.6,98.62,98.55,98.55,1700.0,77.2616,77.2773,77.2224,77.2224,1700.0
2016-08-19 15:25:00,98.59,98.73,98.59,98.73,1400.0,77.2538,77.3635,77.2538,77.3635,1400.0
2016-08-19 15:30:00,98.78,98.91,98.74,98.89,2100.0,77.4027,77.5045,77.3713,77.4889,2100.0
2016-08-19 15:35:00,98.87,98.92,98.81,98.82,1700.0,77.4732,77.5124,77.4262,77.434,1700.0
2016-08-19 15:40:00,98.85,98.88,98.78,98.81,1800.0,77.4575,77.481,77.4027,77.4262,1800.0
2016-08-19 15:45:00,98.79,98.85,98.79,98.84,3256.0,77.4105,77.4575,77.4105,77.4497,3256.0
2016-08-19 15:50:00,98.82,98.89,98.73,98.79,5000.0,77.434,77.4889,77.3635,77.4105,5000.0
2016-08-19 15:55:00,98.79,98.83,98.58,98.58,4000.0,77.4105,77.4418,77.2459,77.2459,4000.0
2016-08-22 09:30:00,96.19,96.19,95.92,96.1,600.0,75.3732,75.3732,75.1616,75.3026,600.0
2016-08-22 09:35:00,96.48,96.81,96.48,96.81,600.0,75.6004,75.859,75.6004,75.859,600.0
2016-08-22 09:40:00,96.76,97.23,96.76,97.2,1883.0,75.8198,76.1881,75.8198,76.1646,1883.0
2016-08-22 09:45:00,97.33,97.45,97.21,97.4,1000.0,76.2665,76.3605,76.1724,76.3213,1000.0
2016-08-22 09:50:00,97.6,98.02,97.57,97.82,2301.0,76.478,76.8071,76.4545,76.6504,2301.0
2016-08-22 09:55:00,98.02,98.12,97.72,97.72,1400.0,76.8071,76.8855,76.5721,76.5721,1400.0
2016-08-22 10:00:00,97.83,97.9,97.59,97.59,900.0,76.6583,76.7131,76.4702,76.4702,900.0
2016-08-22 10:05:00,97.59,97.63,97.37,97.43,4002.0,76.4702,76.5015,76.2978,76.3448,4002.0
2016-08-22 10:10:00,97.48,97.48,97.33,97.41,800.0,76.384,76.384,76.2665,76.3291,800.0
2016-08-22 10:15:00,97.51,97.59,97.42,97.51,1000.0,76.4075,76.4702,76.337,76.4075,1000.0
2016-08-22 10:20:00,97.33,97.42,97.32,97.41,500.0,76.2665,76.337,76.2586,76.3291,500.0
2016-08-22 10:25:00,97.4,97.4,97.03,97.03,600.0,76.3213,76.3213,76.0314,76.0314,600.0
2016-08-22 10:30:00,97.22,97.46,97.22,97.46,300.0,76.1803,76.3683,76.1803,76.3683,300.0
2016-08-22 10:35:00,97.49,97.61,97.49,97.55,400.0,76.3918,76.4859,76.3918,76.4388,400.0
2016-08-22 10:40:00,97.59,97.88,97.59,97.79,1900.0,76.4702,76.6974,76.4702,76.6269,1900.0
2016-08-22 10:45:00,97.85,97.92,97.85,97.92,200.0,76.6739,76.7288,76.6739,76.7288,200.0
2016-08-22 10:50:00,97.99,97.99,97.66,97.66,4174.0,76.7836,76.7836,76.525,76.525,4174.0
2016-08-22 10:55:00,97.75,97.75,97.7,97.7,3579.0,76.5956,76.5956,76.5564,76.5564,3579.0
2016-08-22 11:00:00,97.72,97.81,97.72,97.81,300.0,76.5721,76.6426,76.5721,76.6426,300.0
2016-08-22 11:05:00,97.92,97.92,97.67,97.67,600.0,76.7288,76.7288,76.5329,76.5329,600.0
2016-08-22 11:10:00,97.62,97.62,97.42,97.42,200.0,76.4937,76.4937,76.337,76.337,200.0
2016-08-22 11:15:00,97.24,97.29,97.23,97.23,500.0,76.1959,76.2351,76.1881,76.1881,500.0
2016-08-22 11:20:00,97.14,97.17,97.1,97.1,500.0,76.1176,76.1411,76.0862,76.0862,500.0
2016-08-22 11:25:00,97.07,97.08,96.85,96.85,1350.0,76.0627,76.0706,75.8903,75.8903,1350.0
2016-08-22 11:30:00,96.85,96.85,96.8,96.82,800.0,75.8903,75.8903,75.8512,75.8668,800.0
2016-08-22 11:35:00,96.83,96.86,96.82,96.82,1694.0,75.8747,75.8982,75.8668,75.8668,1694.0
2016-08-22 11:40:00,96.71,96.75,96.65,96.75,300.0,75.7806,75.812,75.7336,75.812,300.0
2016-08-22 11:45:00,96.75,96.82,96.75,96.8,500.0,75.812,75.8668,75.812,75.8512,500.0
2016-08-22 11:50:00,96.83,96.85,96.8,96.8,800.0,75.8747,75.8903,75.8512,75.8512,800.0
2016-08-22 11:55:00,96.85,96.92,96.77,96.92,1100.0,75.8903,75.9452,75.8276,75.9452,1100.0
2016-08-22 12:00:00,96.95,96.95,96.89,96.89,400.0,75.9687,75.9687,75.9217,75.9217,400.0
2016-08-22 12:05:00,96.81,96.81,96.76,96.76,200.0,75.859,75.859,75.8198,75.8198,200.0
2016-08-22 12:10:00,97.05,97.05,97.05,97.05,100.0,76.0471,76.0471,76.0471,76.0471,100.0
2016-08-22 12:15:00,97.08,97.08,96.99,96.99,400.0,76.0706,76.0706,76.0,76.0,400.0
2016-08-22 12:20:00,97.1,97.1,97.1,97.1,100.0,76.0862,76.0862,76.0862,76.0862,100.0
2016-08-22 12:25:00,97.41,97.41,97.29,97.29,454.0,76.3291,76.3291,76.2351,76.2351,454.0
2016-08-22 12:30:00,97.29,97.29,97.29,97.29,0.0,76.2351,76.2351,76.2351,76.2351,0.0
2016-08-22 12:35:00,97.27,97.31,97.26,97.31,1100.0,76.2194,76.2508,76.2116,76.2508,1100.0
2016-08-22 12:40:00,97.36,97.36,97.19,97.19,3252.0,76.29,76.29,76.1568,76.1568,3252.0
2016-08-22 12:45:00,97.07,97.07,96.89,96.93,500.0,76.0627,76.0627,75.9217,75.953,500.0
2016-08-22 12:50:00,96.85,96.86,96.85,96.86,263.0,75.8903,75.8982,75.8903,75.8982,263.0
2016-08-22 12:55:00,96.87,96.87,96.87,96.87,100.0,75.906,75.906,75.906,75.906,100.0
2016-08-22 13:00:00,96.87,96.87,96.87,96.87,0.0,75.906,75.906,75.906,75.906,0.0
2016-08-22 13:05:00,96.87,96.87,96.87,96.87,100.0,75.906,75.906,75.906,75.906,100.0
2016-08-22 13:10:00,96.86,96.89,96.86,96.86,300.0,75.8982,75.9217,75.8982,75.8982,300.0
2016-08-22 13:15:00,96.89,96.89,96.82,96.82,200.0,75.9217,75.9217,75.8668,75.8668,200.0
2016-08-22 13:20:00,96.82,96.82,96.5,96.5,1608.0,75.8668,75.8668,75.6161,75.6161,1608.0
2016-08-22 13:25:00,96.43,96.43,96.27,96.27,1800.0,75.5612,75.5612,75.4359,75.4359,1800.0
2016-08-22 13:30:00,96.26,96.47,96.26,96.47,300.0,75.428,75.5926,75.428,75.5926,300.0
2016-08-22 13:35:00,96.49,96.62,96.46,96.62,1400.0,75.6082,75.7101,75.5847,75.7101,1400.0
2016-08-22 13:40:00,96.67,96.76,96.67,96.73,400.0,75.7493,75.8198,75.7493,75.7963,400.0
2016-08-22 13:45:00,96.73,96.73,96.73,96.73,0.0,75.7963,75.7963,75.7963,75.7963,0.0
2016-08-22 13:50:00,96.91,96.91,96.86,96.86,300.0,75.9374,75.9374,75.8982,75.8982,300.0
2016-08-22 13:55:00,96.94,97.03,96.94,96.98,400.0,75.9609,76.0314,75.9609,75.9922,400.0
2016-08-22 14:00:00,96.98,96.98,96.98,96.98,0.0,75.9922,75.9922,75.9922,75.9922,0.0
2016-08-22 14:05:00,96.98,96.98,96.98,96.98,0.0,75.9922,75.9922,75.9922,75.9922,0.0
2016-08-22 14:10:00,97.01,97.01,96.98,96.98,300.0,76.0157,76.0157,75.9922,75.9922,300.0
2016-08-22 14:15:00,96.99,96.99,96.82,96.83,700.0,76.0,76.0,75.8668,75.8747,700.0
2016-08-22 14:20:00,96.81,96.83,96.81,96.82,400.0,75.859,75.8747,75.859,75.8668,400.0
2016-08-22 14:25:00,96.77,96.82,96.54,96.54,1800.0,75.8276,75.8668,75.6474,75.6474,1800.0
2016-08-22 14:30:00,96.55,96.57,96.55,96.57,200.0,75.6553,75.6709,75.6553,75.6709,200.0
2016-08-22 14:35:00,96.59,96.63,96.59,96.63,200.0,75.6866,75.7179,75.6866,75.7179,200.0
2016-08-22 14:40:00,96.75,96.75,96.66,96.66,300.0,75.812,75.812,75.7415,75.7415,300.0
2016-08-22 14:45:00,96.74,96.77,96.71,96.71,800.0,75.8041,75.8276,75.7806,75.7806,800.0
2016-08-22 14:50:00,96.66,96.75,96.58,96.58,1600.0,75.7415,75.812,75.6788,75.6788,1600.0
2016-08-22 14:55:00,96.58,96.68,96.5,96.54,1002.0,75.6788,75.7571,75.6161,75.6474,1002.0
2016-08-22 15:00:00,96.47,96.51,96.46,96.48,700.0,75.5926,75.6239,75.5847,75.6004,700.0
2016-08-22 15:05:00,96.43,96.44,96.37,96.38,2517.0,75.5612,75.5691,75.5142,75.5221,2517.0
2016-08-22 15:10:00,96.47,96.6,96.47,96.6,400.0,75.5926,75.6944,75.5926,75.6944,400.0
2016-08-22 15:15:00,96.7,96.7,96.56,96.56,2500.0,75.7728,75.7728,75.6631,75.6631,2500.0
2016-08-22 15:20:00,96.56,96.57,96.52,96.54,1400.0,75.6631,75.6709,75.6318,75.6474,1400.0
2016-08-22 15:25:00,96.66,96.66,96.52,96.59,600.0,75.7415,75.7415,75.6318,75.6866,600.0
2016-08-22 15:30:00,96.62,96.69,96.6,96.67,1841.0,75.7101,75.765,75.6944,75.7493,1841.0
2016-08-22 15:35:00,96.66,96.68,96.52,96.52,1600.0,75.7415,75.7571,75.6318,75.6318,1600.0
2016-08-22 15:40:00,96.52,96.53,96.41,96.41,2000.0,75.6318,75.6396,75.5456,75.5456,2000.0
2016-08-22 15:45:00,96.42,96.42,96.23,96.26,3600.0,75.5534,75.5534,75.4045,75.428,3600.0
2016-08-22 15:50:00,96.31,96.5,96.31,96.5,3900.0,75.4672,75.6161,75.4672,75.6161,3900.0
2016-08-22 15:55:00,96.5,96.61,96.48,96.57,3700.0,75.6161,75.7023,75.6004,75.6709,3700.0
2016-08-23 09:30:00,96.49,96.54,96.49,96.52,1506.0,75.6082,75.6474,75.6082,75.6318,1506.0
2016-08-23 09:35:00,96.89,96.89,96.33,96.33,2300.0,75.9217,75.9217,75.4829,75.4829,2300.0
2016-08-23 09:40:00,96.26,96.26,96.26,96.26,115.0,75.428,75.428,75.428,75.428,115.0
2016-08-23 09:45:00,96.69,96.69,96.69,96.69,100.0,75.765,75.765,75.765,75.765,100.0
2016-08-23 09:50:00,96.73,96.91,96.73,96.79,400.0,75.7963,75.9374,75.7963,75.8433,400.0
2016-08-23 09:55:00,96.94,97.1,96.94,97.06,600.0,75.9609,76.0862,75.9609,76.0549,600.0
2016-08-23 10:00:00,97.04,97.09,97.04,97.09,500.0,76.0392,76.0784,76.0392,76.0784,500.0
2016-08-23 10:05:00,97.09,97.2,97.09,97.2,500.0,76.0784,76.1646,76.0784,76.1646,500.0
2016-08-23 10:10:00,97.11,97.2,97.06,97.2,800.0,76.0941,76.1646,76.0549,76.1646,800.0
2016-08-23 10:15:00,97.24,97.24,97.04,97.04,500.0,76.1959,76.1959,76.0392,76.0392,500.0
2016-08-23 10:20:00,96.99,96.99,96.99,96.99,100.0,76.0,76.0,76.0,76.0,100.0
2016-08-23 10:25:00,97.12,97.23,97.12,97.14,600.0,76.1019,76.1881,76.1019,76.1176,600.0
2016-08-23 10:30:00,97.23,97.23,97.22,97.22,200.0,76.1881,76.1881,76.1803,76.1803,200.0
2016-08-23 10:35:00,97.21,97.21,97.21,97.21,100.0,76.1724,76.1724,76.1724,76.1724,100.0
2016-08-23 10:40:00,97.33,97.4,97.33,97.35,400.0,76.2665,76.3213,76.2665,76.2821,400.0
2016-08-23 10:45:00,97.49,97.49,97.3,97.34,4400.0,76.3918,76.3918,76.2429,76.2743,4400.0
2016-08-23 10:50:00,97.34,97.34,97.23,97.24,300.0,76.2743,76.2743,76.1881,76.1959,300.0
2016-08-23 10:55:00,97.44,97.44,97.23,97.44,400.0,76.3527,76.3527,76.1881,76.3527,400.0
2016-08-23 11:00:00,97.38,97.38,97.16,97.16,1700.0,76.3056,76.3056,76.1332,76.1332,1700.0
2016-08-23 11:05:00,97.14,97.14,96.92,96.92,800.0,76.1176,76.1176,75.9452,75.9452,800.0
2016-08-23 11:10:00,96.86,97.0,96.86,97.0,300.0,75.8982,76.0079,75.8982,76.0079,300.0
2016-08-23 11:15:00,97.1,97.18,97.09,97.09,400.0,76.0862,76.1489,76.0784,76.0784,400.0
2016-08-23 11:20:00,97.05,97.1,96.93,96.93,600.0,76.0471,76.0862,75.953,75.953,600.0
2016-08-23 11:25:00,97.1,97.13,97.0,97.13,600.0,76.0862,76.1097,76.0079,76.1097,600.0
2016-08-23 11:30:00,97.14,97.16,97.11,97.11,600.0,76.1176,76.1332,76.0941,76.0941,600.0
2016-08-23 11:35:00,97.08,97.08,96.89,96.98,1200.0,76.0706,76.0706,75.9217,75.9922,1200.0
2016-08-23 11:40:00,96.97,96.97,96.88,96.88,500.0,75.9844,75.9844,75.9138,75.9138,500.0
2016-08-23 11:45:00,97.03,97.03,96.97,97.01,300.0,76.0314,76.0314,75.9844,76.0157,300.0
2016-08-23 11:50:00,96.98,96.98,96.93,96.93,300.0,75.9922,75.9922,75.953,75.953,300.0
2016-08-23 11:55:00,96.67,96.71,96.66,96.68,400.0,75.7493,75.7806,75.7415,75.7571,400.0
2016-08-23 12:00:00,96.69,96.77,96.68,96.68,800.0,75.765,75.8276,75.7571,75.7571,800.0
2016-08-23 12:05:00,96.68,96.68,96.68,96.68,0.0,75.7571,75.7571,75.7571,75.7571,0.0
2016-08-23 12:10:00,96.85,97.0,96.85,97.0,300.0,75.8903,76.0079,75.8903,76.0079,300.0
2016-08-23 12:15:00,97.0,97.0,97.0,97.0,0.0,76.0079,76.0079,76.0079,76.0079,0.0
2016-08-23 12:20:00,97.1,97.1,97.01,97.01,500.0,76.0862,76.0862,76.0157,76.0157,500.0
2016-08-23 12:25:00,97.02,97.11,97.02,97.08,400.0,76.0235,76.0941,76.0235,76.0706,400.0
2016-08-23 12:30:00,97.09,97.09,97.09,97.09,200.0,76.0784,76.0784,76.0784,76.0784,200.0
2016-08-23 12:35:00,97.11,97.13,97.07,97.07,500.0,76.0941,76.1097,76.0627,76.0627,500.0
2016-08-23 12:40:00,97.07,97.13,97.07,97.1,600.0,76.0627,76.1097,76.0627,76.0862,600.0
2016-08-23 12:45:00,97.09,97.09,96.86,96.86,2700.0,76.0784,76.0784,75.8982,75.8982,2700.0
2016-08-23 12:50:00,96.91,96.91,96.88,96.88,200.0,75.9374,75.9374,75.9138,75.9138,200.0
2016-08-23 12:55:00,96.88,96.88,96.88,96.88,0.0,75.9138,75.9138,75.9138,75.9138,0.0
2016-08-23 13:00:00,97.02,97.02,96.83,96.83,600.0,76.0235,76.0235,75.8747,75.8747,600.0
2016-08-23 13:05:00,96.81,96.88,96.76,96.76,500.0,75.859,75.9138,75.8198,75.8198,500.0
2016-08-23 13:10:00,96.83,96.83,96.82,96.82,200.0,75.8747,75.8747,75.8668,75.8668,200.0
2016-08-23 13:15:00,96.96,96.96,96.96,96.96,100.0,75.9765,75.9765,75.9765,75.9765,100.0
2016-08-23 13:20:00,97.01,97.01,97.0,97.0,200.0,76.0157,76.0157,76.0079,76.0079,200.0
2016-08-23 13:25:00,97.0,97.0,97.0,97.0,0.0,76.0079,76.0079,76.0079,76.0079,0.0
2016-08-23 13:30:00,97.03,97.03,97.03,97.03,300.0,76.0314,76.0314,76.0314,76.0314,300.0
2016-08-23 13:35:00,97.03,97.03,97.03,97.03,0.0,76.0314,76.0314,76.0314,76.0314,0.0
2016-08-23 13:40:00,97.08,97.11,97.07,97.07,300.0,76.0706,76.0941,76.0627,76.0627,300.0
2016-08-23 13:45:00,97.05,97.07,97.03,97.06,775.0,76.0471,76.0627,76.0314,76.0549,775.0
2016-08-23 13:50:00,97.08,97.08,97.08,97.08,200.0,76.0706,76.0706,76.0706,76.0706,200.0
2016-08-23 13:55:00,97.06,97.06,97.03,97.03,403.0,76.0549,76.0549,76.0314,76.0314,403.0
2016-08-23 14:00:00,96.96,96.96,96.96,96.96,300.0,75.9765,75.9765,75.9765,75.9765,300.0
2016-08-23 14:05:00,97.04,97.04,96.98,96.98,300.0,76.0392,76.0392,75.9922,75.9922,300.0
2016-08-23 14:10:00,96.98,96.98,96.98,96.98,100.0,75.9922,75.9922,75.9922,75.9922,100.0
2016-08-23 14:15:00,97.0,97.0,97.0,97.0,300.0,76.0079,76.0079,76.0079,76.0079,300.0
2016-08-23 14:20:00,96.95,96.95,96.92,96.93,400.0,75.9687,75.9687,75.9452,75.953,400.0
2016-08-23 14:25:00,96.97,96.99,96.97,96.98,600.0,75.9844,76.0,75.9844,75.9922,600.0
2016-08-23 14:30:00,96.98,96.98,96.98,96.98,0.0,75.9922,75.9922,75.9922,75.9922,0.0
2016-08-23 14:35:00,97.0,97.0,96.9,96.9,500.0,76.0079,76.0079,75.9295,75.9295,500.0
2016-08-23 14:40:00,96.82,96.82,96.8,96.8,200.0,75.8668,75.8668,75.8512,75.8512,200.0
2016-08-23 14:45:00,96.83,96.83,96.75,96.75,500.0,75.8747,75.8747,75.812,75.812,500.0
2016-08-23 14:50:00,96.74,96.74,96.74,96.74,100.0,75.8041,75.8041,75.8041,75.8041,100.0
2016-08-23 14:55:00,96.64,96.64,96.64,96.64,300.0,75.7258,75.7258,75.7258,75.7258,300.0
2016-08-23 15:00:00,96.65,96.69,96.62,96.63,1000.0,75.7336,75.765,75.7101,75.7179,1000.0
2016-08-23 15:05:00,96.65,96.7,96.65,96.69,430.0,75.7336,75.7728,75.7336,75.765,430.0
2016-08-23 15:10:00,96.68,96.68,96.59,96.6,1200.0,75.7571,75.7571,75.6866,75.6944,1200.0
2016-08-23 15:15:00,96.59,96.6,96.59,96.6,200.0,75.6866,75.6944,75.6866,75.6944,200.0
2016-08-23 15:20:00,96.64,96.64,96.57,96.57,600.0,75.7258,75.7258,75.6709,75.6709,600.0
2016-08-23 15:25:00,96.55,96.55,96.32,96.49,1600.0,75.6553,75.6553,75.475,75.6082,1600.0
2016-08-23 15:30:00,96.58,96.65,96.47,96.65,1000.0,75.6788,75.7336,75.5926,75.7336,1000.0
2016-08-23 15:35:00,96.63,96.65,96.52,96.52,1000.0,75.7179,75.7336,75.6318,75.6318,1000.0
2016-08-23 15:40:00,96.53,96.55,96.46,96.46,1800.0,75.6396,75.6553,75.5847,75.5847,1800.0
2016-08-23 15:45:00,96.46,96.5,96.43,96.48,1700.0,75.5847,75.6161,75.5612,75.6004,1700.0
2016-08-23 15:50:00,96.51,96.54,96.46,96.46,1629.0,75.6239,75.6474,75.5847,75.5847,1629.0
2016-08-23 15:55:00,96.44,96.63,96.39,96.63,2500.0,75.5691,75.7179,75.5299,75.7179,2500.0
2016-08-24 09:35:00,96.87,96.93,96.82,96.84,900.0,75.906,75.953,75.8668,75.8825,900.0
2016-08-24 09:40:00,96.68,96.68,96.54,96.54,1000.0,75.7571,75.7571,75.6474,75.6474,1000.0
2016-08-24 09:45:00,96.5,96.5,96.22,96.4,400.0,75.6161,75.6161,75.3967,75.5377,400.0
2016-08-24 09:50:00,96.44,96.58,96.44,96.58,400.0,75.5691,75.6788,75.5691,75.6788,400.0
2016-08-24 09:55:00,96.78,96.79,96.66,96.66,1600.0,75.8355,75.8433,75.7415,75.7415,1600.0
2016-08-24 10:00:00,96.37,96.61,96.35,96.53,900.0,75.5142,75.7023,75.4985,75.6396,900.0
2016-08-24 10:05:00,96.61,96.61,96.51,96.56,2700.0,75.7023,75.7023,75.6239,75.6631,2700.0
2016-08-24 10:10:00,96.35,96.35,96.29,96.29,400.0,75.4985,75.4985,75.4515,75.4515,400.0
2016-08-24 10:15:00,96.12,96.47,96.12,96.31,300.0,75.3183,75.5926,75.3183,75.4672,300.0
2016-08-24 10:20:00,96.28,96.48,96.28,96.48,200.0,75.4437,75.6004,75.4437,75.6004,200.0
2016-08-24 10:25:00,96.2,96.2,96.2,96.2,100.0,75.381,75.381,75.381,75.381,100.0
2016-08-24 10:30:00,96.36,96.36,95.9,96.12,1400.0,75.5064,75.5064,75.1459,75.3183,1400.0
2016-08-24 10:35:00,96.09,96.12,96.07,96.07,300.0,75.2948,75.3183,75.2791,75.2791,300.0
2016-08-24 10:40:00,96.08,96.16,96.07,96.07,300.0,75.287,75.3497,75.2791,75.2791,300.0
2016-08-24 10:45:00,96.02,96.26,96.02,96.26,500.0,75.24,75.428,75.24,75.428,500.0
2016-08-24 10:50:00,96.26,96.26,96.26,96.26,0.0,75.428,75.428,75.428,75.428,0.0
2016-08-24 10:55:00,96.2,96.43,96.2,96.38,500.0,75.381,75.5612,75.381,75.5221,500.0
2016-08-24 11:00:00,96.62,96.62,96.6,96.6,200.0,75.7101,75.7101,75.6944,75.6944,200.0
2016-08-24 11:05:00,96.68,96.68,96.68,96.68,100.0,75.7571,75.7571,75.7571,75.7571,100.0
2016-08-24 11:10:00,96.83,96.92,96.83,96.9,500.0,75.8747,75.9452,75.8747,75.9295,500.0
2016-08-24 11:15:00,96.96,96.96,96.96,96.96,100.0,75.9765,75.9765,75.9765,75.9765,100.0
2016-08-24 11:20:00,96.9,96.9,96.9,96.9,300.0,75.9295,75.9295,75.9295,75.9295,300.0
2016-08-24 11:25:00,96.66,96.77,96.64,96.64,700.0,75.7415,75.8276,75.7258,75.7258,700.0
2016-08-24 11:30:00,96.66,96.66,96.44,96.44,500.0,75.7415,75.7415,75.5691,75.5691,500.0
2016-08-24 11:35:00,96.5,96.68,96.5,96.68,300.0,75.6161,75.7571,75.6161,75.7571,300.0
2016-08-24 11:40:00,96.54,96.54,96.49,96.54,300.0,75.6474,75.6474,75.6082,75.6474,300.0
2016-08-24 11:45:00,96.44,96.57,96.44,96.57,400.0,75.5691,75.6709,75.5691,75.6709,400.0
2016-08-24 11:50:00,96.57,96.57,96.57,96.57,0.0,75.6709,75.6709,75.6709,75.6709,0.0
2016-08-24 11:55:00,96.95,96.95,96.95,96.95,100.0,75.9687,75.9687,75.9687,75.9687,100.0
2016-08-24 12:00:00,96.76,96.76,96.76,96.76,100.0,75.8198,75.8198,75.8198,75.8198,100.0
2016-08-24 12:05:00,96.83,96.99,96.83,96.92,400.0,75.8747,76.0,75.8747,75.9452,400.0
2016-08-24 12:10:00,96.92,96.92,96.92,96.92,100.0,75.9452,75.9452,75.9452,75.9452,100.0
2016-08-24 12:15:00,96.94,96.94,96.94,96.94,400.0,75.9609,75.9609,75.9609,75.9609,400.0
2016-08-24 12:20:00,96.94,96.94,96.84,96.84,700.0,75.9609,75.9609,75.8825,75.8825,700.0
2016-08-24 12:25:00,96.88,96.97,96.7,96.97,1600.0,75.9138,75.9844,75.7728,75.9844,1600.0
2016-08-24 12:30:00,97.06,97.06,97.06,97.06,100.0,76.0549,76.0549,76.0549,76.0549,100.0
2016-08-24 12:35:00,97.06,97.06,97.06,97.06,0.0,76.0549,76.0549,76.0549,76.0549,0.0
2016-08-24 12:40:00,97.13,97.13,97.13,97.13,100.0,76.1097,76.1097,76.1097,76.1097,100.0
2016-08-24 12:45:00,97.1,97.19,96.99,97.07,1000.0,76.0862,76.1568,76.0,76.0627,1000.0
2016-08-24 12:50:00,97.09,97.09,96.92,96.92,300.0,76.0784,76.0784,75.9452,75.9452,300.0
2016-08-24 12:55:00,97.05,97.26,97.05,97.26,580.0,76.0471,76.2116,76.0471,76.2116,580.0
2016-08-24 13:00:00,97.2,97.25,97.14,97.14,300.0,76.1646,76.2038,76.1176,76.1176,300.0
2016-08-24 13:05:00,96.99,96.99,96.87,96.87,400.0,76.0,76.0,75.906,75.906,400.0
2016-08-24 13:10:00,96.85,96.95,96.85,96.95,200.0,75.8903,75.9687,75.8903,75.9687,200.0
2016-08-24 13:15:00,96.95,96.95,96.95,96.95,0.0,75.9687,75.9687,75.9687,75.9687,0.0
2016-08-24 13:20:00,96.91,96.99,96.91,96.93,700.0,75.9374,76.0,75.9374,75.953,700.0
2016-08-24 13:25:00,96.95,96.95,96.85,96.85,900.0,75.9687,75.9687,75.8903,75.8903,900.0
2016-08-24 13:30:00,96.85,96.85,96.79,96.81,400.0,75.8903,75.8903,75.8433,75.859,400.0
2016-08-24 13:35:00,96.69,96.81,96.69,96.79,500.0,75.765,75.859,75.765,75.8433,500.0
2016-08-24 13:40:00,96.73,96.89,96.73,96.89,500.0,75.7963,75.9217,75.7963,75.9217,500.0
2016-08-24 13:45:00,96.8,96.81,96.8,96.81,2634.0,75.8512,75.859,75.8512,75.859,2634.0
2016-08-24 13:50:00,96.8,96.8,96.77,96.77,1200.0,75.8512,75.8512,75.8276,75.8276,1200.0
2016-08-24 13:55:00,96.77,96.8,96.77,96.8,500.0,75.8276,75.8512,75.8276,75.8512,500.0
2016-08-24 14:00:00,96.8,96.81,96.63,96.63,1559.0,75.8512,75.859,75.7179,75.7179,1559.0
2016-08-24 14:05:00,96.53,96.59,96.51,96.51,600.0,75.6396,75.6866,75.6239,75.6239,600.0
2016-08-24 14:10:00,96.45,96.48,96.4,96.48,1850.0,75.5769,75.6004,75.5377,75.6004,1850.0
2016-08-24 14:15:00,96.4,96.51,96.39,96.45,900.0,75.5377,75.6239,75.5299,75.5769,900.0
2016-08-24 14:20:00,96.37,96.42,96.31,96.37,600.0,75.5142,75.5534,75.4672,75.5142,600.0
2016-08-24 14:25:00,96.38,96.45,96.38,96.45,300.0,75.5221,75.5769,75.5221,75.5769,300.0
2016-08-24 14:30:00,96.37,96.37,96.33,96.33,200.0,75.5142,75.5142,75.4829,75.4829,200.0
2016-08-24 14:35:00,96.23,96.38,96.21,96.34,613.0,75.4045,75.5221,75.3888,75.4907,613.0
2016-08-24 14:40:00,96.29,96.29,96.29,96.29,100.0,75.4515,75.4515,75.4515,75.4515,100.0
2016-08-24 14:45:00,96.33,96.33,96.33,96.33,100.0,75.4829,75.4829,75.4829,75.4829,100.0
2016-08-24 14:50:00,96.29,96.31,96.27,96.27,300.0,75.4515,75.4672,75.4359,75.4359,300.0
2016-08-24 14:55:00,96.27,96.42,96.27,96.42,300.0,75.4359,75.5534,75.4359,75.5534,300.0
2016-08-24 15:00:00,96.41,96.41,96.41,96.41,100.0,75.5456,75.5456,75.5456,75.5456,100.0
2016-08-24 15:05:00,96.35,96.35,96.26,96.26,500.0,75.4985,75.4985,75.428,75.428,500.0
2016-08-24 15:10:00,96.3,96.3,96.18,96.18,200.0,75.4594,75.4594,75.3653,75.3653,200.0
2016-08-24 15:15:00,96.11,96.18,96.11,96.16,400.0,75.3105,75.3653,75.3105,75.3497,400.0
2016-08-24 15:20:00,96.07,96.09,96.05,96.06,1000.0,75.2791,75.2948,75.2635,75.2713,1000.0
2016-08-24 15:25:00,96.05,96.12,95.98,95.98,1200.0,75.2635,75.3183,75.2086,75.2086,1200.0
2016-08-24 15:30:00,96.02,96.04,96.01,96.03,400.0,75.24,75.2556,75.2321,75.2478,400.0
2016-08-24 15:35:00,96.02,96.02,95.82,95.82,1267.0,75.24,75.24,75.0832,75.0832,1267.0
2016-08-24 15:40:00,95.84,96.04,95.82,96.04,800.0,75.0989,75.2556,75.0832,75.2556,800.0
2016-08-24 15:45:00,96.02,96.08,96.02,96.06,700.0,75.24,75.287,75.24,75.2713,700.0
2016-08-24 15:50:00,96.0,96.1,96.0,96.1,300.0,75.2243,75.3026,75.2243,75.3026,300.0
2016-08-24 15:55:00,96.1,96.24,96.08,96.24,900.0,75.3026,75.4123,75.287,75.4123,900.0
2016-08-25 09:30:00,95.53,95.53,95.1,95.11,745.0,74.856,74.856,74.5191,74.5269,745.0
2016-08-25 09:35:00,95.45,95.76,95.45,95.51,430.0,74.7933,75.0362,74.7933,74.8403,430.0
2016-08-25 09:40:00,95.51,95.51,95.51,95.51,0.0,74.8403,74.8403,74.8403,74.8403,0.0
2016-08-25 09:45:00,95.98,95.99,95.98,95.99,200.0,75.2086,75.2165,75.2086,75.2165,200.0
2016-08-25 09:50:00,95.68,95.7,95.68,95.7,400.0,74.9735,74.9892,74.9735,74.9892,400.0
2016-08-25 09:55:00,95.92,95.97,95.91,95.94,700.0,75.1616,75.2008,75.1538,75.1773,700.0
2016-08-25 10:00:00,96.2,96.27,96.18,96.27,600.0,75.381,75.4359,75.3653,75.4359,600.0
2016-08-25 10:05:00,96.33,96.33,96.14,96.14,1000.0,75.4829,75.4829,75.334,75.334,1000.0
2016-08-25 10:10:00,95.88,95.98,95.88,95.98,200.0,75.1303,75.2086,75.1303,75.2086,200.0
2016-08-25 10:15:00,95.77,95.77,95.77,95.77,100.0,75.0441,75.0441,75.0441,75.0441,100.0
2016-08-25 10:20:00,95.63,95.77,95.63,95.75,300.0,74.9344,75.0441,74.9344,75.0284,300.0
2016-08-25 10:25:00,95.49,95.54,95.49,95.54,490.0,74.8247,74.8638,74.8247,74.8638,490.0
2016-08-25 10:30:00,95.59,95.76,95.49,95.54,500.0,74.903,75.0362,74.8247,74.8638,500.0
2016-08-25 10:35:00,95.63,95.64,95.53,95.53,652.0,74.9344,74.9422,74.856,74.856,652.0
2016-08-25 10:40:00,95.32,95.4,95.31,95.4,400.0,74.6914,74.7541,74.6836,74.7541,400.0
2016-08-25 10:45:00,95.29,95.35,95.25,95.34,600.0,74.6679,74.715,74.6366,74.7071,600.0
2016-08-25 10:50:00,95.24,95.24,95.21,95.24,309.0,74.6288,74.6288,74.6053,74.6288,309.0
2016-08-25 10:55:00,95.17,95.17,95.03,95.17,1700.0,74.5739,74.5739,74.4642,74.5739,1700.0
2016-08-25 11:00:00,95.21,95.21,95.04,95.15,1700.0,74.6053,74.6053,74.472,74.5582,1700.0
2016-08-25 11:05:00,95.16,95.3,95.13,95.27,1400.0,74.5661,74.6758,74.5426,74.6523,1400.0
2016-08-25 11:10:00,95.17,95.33,95.15,95.33,700.0,74.5739,74.6993,74.5582,74.6993,700.0
2016-08-25 11:15:00,95.46,95.73,95.46,95.73,700.0,74.8012,75.0127,74.8012,75.0127,700.0
2016-08-25 11:20:00,95.94,96.16,95.94,96.16,1200.0,75.1773,75.3497,75.1773,75.3497,1200.0
2016-08-25 11:25:00,96.08,96.19,95.89,96.03,1900.0,75.287,75.3732,75.1381,75.2478,1900.0
2016-08-25 11:30:00,95.99,96.31,95.99,96.31,946.0,75.2165,75.4672,75.2165,75.4672,946.0
2016-08-25 11:35:00,96.32,96.37,96.31,96.31,700.0,75.475,75.5142,75.4672,75.4672,700.0
2016-08-25 11:40:00,96.31,96.5,96.26,96.5,1082.0,75.4672,75.6161,75.428,75.6161,1082.0
2016-08-25 11:45:00,96.56,96.85,96.56,96.78,1100.0,75.6631,75.8903,75.6631,75.8355,1100.0
2016-08-25 11:50:00,96.68,96.72,96.66,96.66,300.0,75.7571,75.7885,75.7415,75.7415,300.0
2016-08-25 11:55:00,96.76,96.78,96.63,96.78,600.0,75.8198,75.8355,75.7179,75.8355,600.0
2016-08-25 12:00:00,96.74,96.75,96.7,96.7,600.0,75.8041,75.812,75.7728,75.7728,600.0
2016-08-25 12:05:00,96.71,96.71,96.71,96.71,100.0,75.7806,75.7806,75.7806,75.7806,100.0
2016-08-25 12:10:00,96.71,96.71,96.71,96.71,0.0,75.7806,75.7806,75.7806,75.7806,0.0
2016-08-25 12:15:00,96.7,96.7,96.7,96.7,100.0,75.7728,75.7728,75.7728,75.7728,100.0
2016-08-25 12:20:00,96.74,96.75,96.55,96.55,500.0,75.8041,75.812,75.6553,75.6553,500.0
2016-08-25 12:25:00,96.53,96.56,96.51,96.55,800.0,75.6396,75.6631,75.6239,75.6553,800.0
2016-08-25 12:30:00,96.61,96.76,96.61,96.76,1399.0,75.7023,75.8198,75.7023,75.8198,1399.0
2016-08-25 12:35:00,96.76,96.76,96.76,96.76,100.0,75.8198,75.8198,75.8198,75.8198,100.0
2016-08-25 12:40:00,96.75,96.75,96.75,96.75,200.0,75.812,75.812,75.812,75.812,200.0
2016-08-25 12:45:00,96.77,96.77,96.76,96.76,300.0,75.8276,75.8276,75.8198,75.8198,300.0
2016-08-25 12:50:00,96.69,96.69,96.69,96.69,200.0,75.765,75.765,75.765,75.765,200.0
2016-08-25 12:55:00,96.69,96.69,96.69,96.69,0.0,75.765,75.765,75.765,75.765,0.0
2016-08-25 13:00:00,96.69,96.69,96.69,96.69,0.0,75.765,75.765,75.765,75.765,0.0
2016-08-25 13:05:00,96.69,96.69,96.69,96.69,0.0,75.765,75.765,75.765,75.765,0.0
2016-08-25 13:10:00,96.59,96.63,96.59,96.63,400.0,75.6866,75.7179,75.6866,75.7179,400.0
2016-08-25 13:15:00,96.59,96.65,96.59,96.65,300.0,75.6866,75.7336,75.6866,75.7336,300.0
2016-08-25 13:20:00,96.68,96.68,96.49,96.6,600.0,75.7571,75.7571,75.6082,75.6944,600.0
2016-08-25 13:25:00,96.62,96.69,96.62,96.68,700.0,75.7101,75.765,75.7101,75.7571,700.0
2016-08-25 13:30:00,96.65,96.67,96.65,96.67,200.0,75.7336,75.7493,75.7336,75.7493,200.0
2016-08-25 13:35:00,96.49,96.49,96.29,96.34,400.0,75.6082,75.6082,75.4515,75.4907,400.0
2016-08-25 13:40:00,96.3,96.31,96.26,96.3,1600.0,75.4594,75.4672,75.428,75.4594,1600.0
2016-08-25 13:45:00,96.28,96.28,96.24,96.24,800.0,75.4437,75.4437,75.4123,75.4123,800.0
2016-08-25 13:50:00,96.11,96.29,96.08,96.29,859.0,75.3105,75.4515,75.287,75.4515,859.0
2016-08-25 13:55:00,96.32,96.38,96.28,96.38,1021.0,75.475,75.5221,75.4437,75.5221,1021.0
2016-08-25 14:00:00,96.35,96.35,96.33,96.33,300.0,75.4985,75.4985,75.4829,75.4829,300.0
2016-08-25 14:05:00,96.33,96.33,96.23,96.23,200.0,75.4829,75.4829,75.4045,75.4045,200.0
2016-08-25 14:10:00,96.23,96.23,96.23,96.23,0.0,75.4045,75.4045,75.4045,75.4045,0.0
2016-08-25 14:15:00,96.37,96.39,96.33,96.34,766.0,75.5142,75.5299,75.4829,75.4907,766.0
2016-08-25 14:20:00,96.38,96.38,96.38,96.38,100.0,75.5221,75.5221,75.5221,75.5221,100.0
2016-08-25 14:25:00,96.5,96.5,96.5,96.5,100.0,75.6161,75.6161,75.6161,75.6161,100.0
2016-08-25 14:30:00,96.47,96.57,96.47,96.57,600.0,75.5926,75.6709,75.5926,75.6709,600.0
2016-08-25 14:35:00,96.47,96.58,96.47,96.58,300.0,75.5926,75.6788,75.5926,75.6788,300.0
2016-08-25 14:40:00,96.58,96.58,96.58,96.58,0.0,75.6788,75.6788,75.6788,75.6788,0.0
2016-08-25 14:45:00,96.53,96.55,96.47,96.47,1000.0,75.6396,75.6553,75.5926,75.5926,1000.0
2016-08-25 14:50:00,96.41,96.41,96.41,96.41,100.0,75.5456,75.5456,75.5456,75.5456,100.0
2016-08-25 14:55:00,96.35,96.38,96.35,96.38,400.0,75.4985,75.5221,75.4985,75.5221,400.0
2016-08-25 15:00:00,96.44,96.44,96.44,96.44,100.0,75.5691,75.5691,75.5691,75.5691,100.0
2016-08-25 15:05:00,96.33,96.51,96.33,96.45,700.0,75.4829,75.6239,75.4829,75.5769,700.0
2016-08-25 15:10:00,96.44,96.44,96.38,96.42,394.0,75.5691,75.5691,75.5221,75.5534,394.0
2016-08-25 15:15:00,96.24,96.27,96.21,96.21,1300.0,75.4123,75.4359,75.3888,75.3888,1300.0
2016-08-25 15:20:00,96.26,96.35,96.26,96.35,698.0,75.428,75.4985,75.428,75.4985,698.0
2016-08-25 15:25:00,96.39,96.49,96.39,96.48,1035.0,75.5299,75.6082,75.5299,75.6004,1035.0
2016-08-25 15:30:00,96.39,96.47,96.39,96.46,701.0,75.5299,75.5926,75.5299,75.5847,701.0
2016-08-25 15:35:00,96.47,96.49,96.39,96.39,700.0,75.5926,75.6082,75.5299,75.5299,700.0
2016-08-25 15:40:00,96.27,96.3,96.27,96.3,300.0,75.4359,75.4594,75.4359,75.4594,300.0
2016-08-25 15:45:00,96.27,96.27,96.18,96.18,400.0,75.4359,75.4359,75.3653,75.3653,400.0
2016-08-25 15:50:00,96.21,96.28,96.21,96.24,800.0,75.3888,75.4437,75.3888,75.4123,800.0
2016-08-25 15:55:00,96.22,96.27,96.13,96.24,1655.0,75.3967,75.4359,75.3262,75.4123,1655.0
2016-08-26 09:30:00,96.89,96.89,96.89,96.89,100.0,75.9217,75.9217,75.9217,75.9217,100.0
2016-08-26 09:35:00,96.75,96.76,96.57,96.76,600.0,75.812,75.8198,75.6709,75.8198,600.0
2016-08-26 09:40:00,96.78,96.78,96.78,96.78,100.0,75.8355,75.8355,75.8355,75.8355,100.0
2016-08-26 09:45:00,96.98,96.98,96.98,96.98,100.0,75.9922,75.9922,75.9922,75.9922,100.0
2016-08-26 09:50:00,96.87,96.87,96.87,96.87,200.0,75.906,75.906,75.906,75.906,200.0
2016-08-26 09:55:00,96.41,96.41,96.41,96.41,200.0,75.5456,75.5456,75.5456,75.5456,200.0
2016-08-26 10:00:00,96.01,96.01,96.01,96.01,100.0,75.2321,75.2321,75.2321,75.2321,100.0
2016-08-26 10:05:00,96.26,96.28,96.26,96.28,200.0,75.428,75.4437,75.428,75.4437,200.0
2016-08-26 10:10:00,96.47,96.56,96.47,96.56,400.0,75.5926,75.6631,75.5926,75.6631,400.0
2016-08-26 10:15:00,96.64,96.82,96.64,96.82,300.0,75.7258,75.8668,75.7258,75.8668,300.0
2016-08-26 10:20:00,97.0,97.0,97.0,97.0,200.0,76.0079,76.0079,76.0079,76.0079,200.0
2016-08-26 10:25:00,97.0,97.0,97.0,97.0,0.0,76.0079,76.0079,76.0079,76.0079,0.0
2016-08-26 10:30:00,97.02,97.02,96.89,96.91,400.0,76.0235,76.0235,75.9217,75.9374,400.0
2016-08-26 10:35:00,96.84,96.84,96.83,96.83,300.0,75.8825,75.8825,75.8747,75.8747,300.0
2016-08-26 10:40:00,96.97,96.97,96.81,96.81,300.0,75.9844,75.9844,75.859,75.859,300.0
2016-08-26 10:45:00,96.8,96.97,96.8,96.88,1500.0,75.8512,75.9844,75.8512,75.9138,1500.0
2016-08-26 10:50:00,96.96,96.96,96.88,96.9,500.0,75.9765,75.9765,75.9138,75.9295,500.0
2016-08-26 10:55:00,96.98,96.98,96.98,96.98,100.0,75.9922,75.9922,75.9922,75.9922,100.0
2016-08-26 11:00:00,97.07,97.07,97.07,97.07,100.0,76.0627,76.0627,76.0627,76.0627,100.0
2016-08-26 11:05:00,96.96,97.05,96.96,97.05,1100.0,75.9765,76.0471,75.9765,76.0471,1100.0
2016-08-26 11:10:00,97.08,97.24,97.08,97.23,852.0,76.0706,76.1959,76.0706,76.1881,852.0
2016-08-26 11:15:00,97.06,97.06,97.06,97.06,100.0,76.0549,76.0549,76.0549,76.0549,100.0
2016-08-26 11:20:00,97.02,97.06,96.99,97.03,700.0,76.0235,76.0549,76.0,76.0314,700.0
2016-08-26 11:25:00,97.09,97.14,97.07,97.14,825.0,76.0784,76.1176,76.0627,76.1176,825.0
2016-08-26 11:30:00,97.01,97.27,97.01,97.13,3638.0,76.0157,76.2194,76.0157,76.1097,3638.0
2016-08-26 11:35:00,97.05,97.05,96.92,96.92,500.0,76.0471,76.0471,75.9452,75.9452,500.0
2016-08-26 11:40:00,97.18,97.18,96.93,96.94,500.0,76.1489,76.1489,75.953,75.9609,500.0
2016-08-26 11:45:00,96.96,97.06,96.93,96.93,700.0,75.9765,76.0549,75.953,75.953,700.0
2016-08-26 11:50:00,96.8,96.8,96.45,96.45,800.0,75.8512,75.8512,75.5769,75.5769,800.0
2016-08-26 11:55:00,96.5,96.53,96.48,96.53,2126.0,75.6161,75.6396,75.6004,75.6396,2126.0
2016-08-26 12:00:00,96.53,96.53,96.53,96.53,0.0,75.6396,75.6396,75.6396,75.6396,0.0
2016-08-26 12:05:00,96.33,96.33,95.82,95.82,300.0,75.4829,75.4829,75.0832,75.0832,300.0
2016-08-26 12:10:00,95.67,95.72,95.67,95.72,200.0,74.9657,75.0049,74.9657,75.0049,200.0
2016-08-26 12:15:00,95.99,95.99,95.99,95.99,100.0,75.2165,75.2165,75.2165,75.2165,100.0
2016-08-26 12:20:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2016-08-26 12:25:00,96.2,96.22,96.08,96.08,500.0,75.381,75.3967,75.287,75.287,500.0
2016-08-26 12:30:00,96.19,96.19,95.93,95.93,400.0,75.3732,75.3732,75.1694,75.1694,400.0
2016-08-26 12:35:00,96.12,96.12,96.07,96.07,300.0,75.3183,75.3183,75.2791,75.2791,300.0
2016-08-26 12:40:00,96.08,96.08,96.08,96.08,100.0,75.287,75.287,75.287,75.287,100.0
2016-08-26 12:45:00,96.23,96.23,96.2,96.2,441.0,75.4045,75.4045,75.381,75.381,441.0
2016-08-26 12:50:00,96.02,96.02,96.02,96.02,100.0,75.24,75.24,75.24,75.24,100.0
2016-08-26 12:55:00,96.18,96.18,96.14,96.14,400.0,75.3653,75.3653,75.334,75.334,400.0
2016-08-26 13:00:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-08-26 13:05:00,96.31,96.31,96.31,96.31,0.0,75.4672,75.4672,75.4672,75.4672,0.0
2016-08-26 13:10:00,96.31,96.31,96.31,96.31,0.0,75.4672,75.4672,75.4672,75.4672,0.0
2016-08-26 13:15:00,96.05,96.06,96.05,96.06,400.0,75.2635,75.2713,75.2635,75.2713,400.0
2016-08-26 13:20:00,96.02,96.02,96.02,96.02,100.0,75.24,75.24,75.24,75.24,100.0
2016-08-26 13:25:00,96.09,96.13,96.09,96.13,300.0,75.2948,75.3262,75.2948,75.3262,300.0
2016-08-26 13:30:00,96.12,96.12,96.1,96.1,200.0,75.3183,75.3183,75.3026,75.3026,200.0
2016-08-26 13:35:00,95.97,96.02,95.97,96.02,200.0,75.2008,75.24,75.2008,75.24,200.0
2016-08-26 13:40:00,96.04,96.2,96.04,96.2,400.0,75.2556,75.381,75.2556,75.381,400.0
2016-08-26 13:45:00,96.08,96.08,96.04,96.04,200.0,75.287,75.287,75.2556,75.2556,200.0
2016-08-26 13:50:00,96.06,96.06,96.0,96.05,300.0,75.2713,75.2713,75.2243,75.2635,300.0
2016-08-26 13:55:00,96.05,96.05,96.05,96.05,0.0,75.2635,75.2635,75.2635,75.2635,0.0
2016-08-26 14:00:00,96.05,96.05,96.05,96.05,0.0,75.2635,75.2635,75.2635,75.2635,0.0
2016-08-26 14:05:00,96.23,96.23,96.23,96.23,100.0,75.4045,75.4045,75.4045,75.4045,100.0
2016-08-26 14:10:00,96.34,96.34,96.34,96.34,100.0,75.4907,75.4907,75.4907,75.4907,100.0
2016-08-26 14:15:00,96.26,96.26,96.14,96.2,700.0,75.428,75.428,75.334,75.381,700.0
2016-08-26 14:20:00,96.45,96.45,96.36,96.36,300.0,75.5769,75.5769,75.5064,75.5064,300.0
2016-08-26 14:25:00,96.34,96.34,96.34,96.34,200.0,75.4907,75.4907,75.4907,75.4907,200.0
2016-08-26 14:30:00,96.15,96.17,96.13,96.17,300.0,75.3418,75.3575,75.3262,75.3575,300.0
2016-08-26 14:35:00,96.19,96.19,96.12,96.12,200.0,75.3732,75.3732,75.3183,75.3183,200.0
2016-08-26 14:40:00,95.99,95.99,95.99,95.99,100.0,75.2165,75.2165,75.2165,75.2165,100.0
2016-08-26 14:45:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2016-08-26 14:50:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2016-08-26 14:55:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2016-08-26 15:00:00,96.09,96.09,96.09,96.09,100.0,75.2948,75.2948,75.2948,75.2948,100.0
2016-08-26 15:05:00,96.15,96.16,96.14,96.14,500.0,75.3418,75.3497,75.334,75.334,500.0
2016-08-26 15:10:00,96.13,96.24,96.13,96.24,300.0,75.3262,75.4123,75.3262,75.4123,300.0
2016-08-26 15:15:00,96.24,96.24,96.24,96.24,0.0,75.4123,75.4123,75.4123,75.4123,0.0
2016-08-26 15:20:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-08-26 15:25:00,96.31,96.31,96.31,96.31,0.0,75.4672,75.4672,75.4672,75.4672,0.0
2016-08-26 15:30:00,96.31,96.31,96.31,96.31,0.0,75.4672,75.4672,75.4672,75.4672,0.0
2016-08-26 15:35:00,96.42,96.42,96.42,96.42,100.0,75.5534,75.5534,75.5534,75.5534,100.0
2016-08-26 15:40:00,96.51,96.56,96.46,96.46,800.0,75.6239,75.6631,75.5847,75.5847,800.0
2016-08-26 15:45:00,96.46,96.48,96.42,96.42,400.0,75.5847,75.6004,75.5534,75.5534,400.0
2016-08-26 15:50:00,96.46,96.46,96.37,96.37,200.0,75.5847,75.5847,75.5142,75.5142,200.0
2016-08-26 15:55:00,96.4,96.4,96.32,96.32,300.0,75.5377,75.5377,75.475,75.475,300.0
2016-08-29 09:30:00,95.65,95.65,95.65,95.65,100.0,74.95,74.95,74.95,74.95,100.0
2016-08-29 09:35:00,95.7,95.7,95.7,95.7,100.0,74.9892,74.9892,74.9892,74.9892,100.0
2016-08-29 09:40:00,95.87,96.13,95.87,96.13,200.0,75.1224,75.3262,75.1224,75.3262,200.0
2016-08-29 09:45:00,96.23,96.5,96.23,96.5,350.0,75.4045,75.6161,75.4045,75.6161,350.0
2016-08-29 09:50:00,96.34,96.34,96.12,96.12,500.0,75.4907,75.4907,75.3183,75.3183,500.0
2016-08-29 09:55:00,96.18,96.18,96.18,96.18,100.0,75.3653,75.3653,75.3653,75.3653,100.0
2016-08-29 10:00:00,96.43,96.71,96.43,96.71,800.0,75.5612,75.7806,75.5612,75.7806,800.0
2016-08-29 10:05:00,96.68,96.94,96.59,96.94,700.0,75.7571,75.9609,75.6866,75.9609,700.0
2016-08-29 10:10:00,96.8,96.82,96.8,96.81,500.0,75.8512,75.8668,75.8512,75.859,500.0
2016-08-29 10:15:00,96.78,96.83,96.77,96.77,1300.0,75.8355,75.8747,75.8276,75.8276,1300.0
2016-08-29 10:20:00,96.77,96.77,96.77,96.77,0.0,75.8276,75.8276,75.8276,75.8276,0.0
2016-08-29 10:25:00,96.35,96.35,96.35,96.35,100.0,75.4985,75.4985,75.4985,75.4985,100.0
2016-08-29 10:30:00,96.42,96.5,96.37,96.37,2100.0,75.5534,75.6161,75.5142,75.5142,2100.0
2016-08-29 10:35:00,96.42,96.44,96.37,96.44,1600.0,75.5534,75.5691,75.5142,75.5691,1600.0
2016-08-29 10:40:00,96.74,96.74,96.6,96.6,398.0,75.8041,75.8041,75.6944,75.6944,398.0
2016-08-29 10:45:00,96.68,96.75,96.57,96.67,1526.0,75.7571,75.812,75.6709,75.7493,1526.0
2016-08-29 10:50:00,96.79,96.79,96.75,96.77,400.0,75.8433,75.8433,75.812,75.8276,400.0
2016-08-29 10:55:00,96.83,96.86,96.83,96.83,500.0,75.8747,75.8982,75.8747,75.8747,500.0
2016-08-29 11:00:00,96.77,96.91,96.77,96.78,1600.0,75.8276,75.9374,75.8276,75.8355,1600.0
2016-08-29 11:05:00,96.96,96.96,96.89,96.96,600.0,75.9765,75.9765,75.9217,75.9765,600.0
2016-08-29 11:10:00,96.96,96.96,96.92,96.92,200.0,75.9765,75.9765,75.9452,75.9452,200.0
2016-08-29 11:15:00,96.93,96.94,96.88,96.91,700.0,75.953,75.9609,75.9138,75.9374,700.0
2016-08-29 11:20:00,96.92,96.97,96.85,96.91,1600.0,75.9452,75.9844,75.8903,75.9374,1600.0
2016-08-29 11:25:00,97.0,97.19,97.0,97.12,1419.0,76.0079,76.1568,76.0079,76.1019,1419.0
2016-08-29 11:30:00,97.0,97.0,97.0,97.0,100.0,76.0079,76.0079,76.0079,76.0079,100.0
2016-08-29 11:35:00,97.0,97.0,97.0,97.0,0.0,76.0079,76.0079,76.0079,76.0079,0.0
2016-08-29 11:40:00,97.07,97.07,96.98,97.0,400.0,76.0627,76.0627,75.9922,76.0079,400.0
2016-08-29 11:45:00,97.13,97.22,97.13,97.18,400.0,76.1097,76.1803,76.1097,76.1489,400.0
2016-08-29 11:50:00,97.39,97.39,97.39,97.39,200.0,76.3135,76.3135,76.3135,76.3135,200.0
2016-08-29 11:55:00,97.42,97.61,97.42,97.6,500.0,76.337,76.4859,76.337,76.478,500.0
2016-08-29 12:00:00,97.63,97.64,97.5,97.5,500.0,76.5015,76.5094,76.3997,76.3997,500.0
2016-08-29 12:05:00,97.47,97.47,97.45,97.45,400.0,76.3762,76.3762,76.3605,76.3605,400.0
2016-08-29 12:10:00,97.45,97.45,97.45,97.45,0.0,76.3605,76.3605,76.3605,76.3605,0.0
2016-08-29 12:15:00,97.45,97.45,97.45,97.45,100.0,76.3605,76.3605,76.3605,76.3605,100.0
2016-08-29 12:20:00,97.37,97.39,97.31,97.31,400.0,76.2978,76.3135,76.2508,76.2508,400.0
2016-08-29 12:25:00,97.36,97.36,97.36,97.36,100.0,76.29,76.29,76.29,76.29,100.0
2016-08-29 12:30:00,97.33,97.43,97.33,97.43,500.0,76.2665,76.3448,76.2665,76.3448,500.0
2016-08-29 12:35:00,97.33,97.33,97.33,97.33,100.0,76.2665,76.2665,76.2665,76.2665,100.0
2016-08-29 12:40:00,97.42,97.42,97.42,97.42,100.0,76.337,76.337,76.337,76.337,100.0
2016-08-29 12:45:00,97.41,97.5,97.41,97.5,900.0,76.3291,76.3997,76.3291,76.3997,900.0
2016-08-29 12:50:00,97.55,97.55,97.55,97.55,100.0,76.4388,76.4388,76.4388,76.4388,100.0
2016-08-29 12:55:00,97.47,97.47,97.47,97.47,100.0,76.3762,76.3762,76.3762,76.3762,100.0
2016-08-29 13:00:00,97.47,97.47,97.47,97.47,0.0,76.3762,76.3762,76.3762,76.3762,0.0
2016-08-29 13:05:00,97.55,97.55,97.55,97.55,100.0,76.4388,76.4388,76.4388,76.4388,100.0
2016-08-29 13:10:00,97.55,97.55,97.55,97.55,0.0,76.4388,76.4388,76.4388,76.4388,0.0
2016-08-29 13:15:00,97.52,97.52,97.52,97.52,100.0,76.4153,76.4153,76.4153,76.4153,100.0
2016-08-29 13:20:00,97.57,97.57,97.57,97.57,100.0,76.4545,76.4545,76.4545,76.4545,100.0
2016-08-29 13:25:00,97.51,97.51,97.51,97.51,100.0,76.4075,76.4075,76.4075,76.4075,100.0
2016-08-29 13:30:00,97.5,97.5,97.5,97.5,100.0,76.3997,76.3997,76.3997,76.3997,100.0
2016-08-29 13:35:00,97.59,97.64,97.59,97.64,200.0,76.4702,76.5094,76.4702,76.5094,200.0
2016-08-29 13:40:00,97.64,97.64,97.64,97.64,0.0,76.5094,76.5094,76.5094,76.5094,0.0
2016-08-29 13:45:00,97.82,97.82,97.82,97.82,100.0,76.6504,76.6504,76.6504,76.6504,100.0
2016-08-29 13:50:00,97.79,97.81,97.79,97.81,200.0,76.6269,76.6426,76.6269,76.6426,200.0
2016-08-29 13:55:00,97.77,97.78,97.72,97.72,400.0,76.6112,76.6191,76.5721,76.5721,400.0
2016-08-29 14:00:00,97.76,97.87,97.75,97.81,3814.0,76.6034,76.6896,76.5956,76.6426,3814.0
2016-08-29 14:05:00,97.83,97.88,97.83,97.88,1100.0,76.6583,76.6974,76.6583,76.6974,1100.0
2016-08-29 14:10:00,97.88,97.88,97.88,97.88,0.0,76.6974,76.6974,76.6974,76.6974,0.0
2016-08-29 14:15:00,97.83,97.83,97.72,97.72,1300.0,76.6583,76.6583,76.5721,76.5721,1300.0
2016-08-29 14:20:00,97.71,97.81,97.71,97.72,2300.0,76.5642,76.6426,76.5642,76.5721,2300.0
2016-08-29 14:25:00,97.61,97.62,97.56,97.56,500.0,76.4859,76.4937,76.4467,76.4467,500.0
2016-08-29 14:30:00,97.52,97.52,97.5,97.51,300.0,76.4153,76.4153,76.3997,76.4075,300.0
2016-08-29 14:35:00,97.53,97.66,97.53,97.66,300.0,76.4232,76.525,76.4232,76.525,300.0
2016-08-29 14:40:00,97.67,97.67,97.67,97.67,200.0,76.5329,76.5329,76.5329,76.5329,200.0
2016-08-29 14:45:00,97.61,97.61,97.61,97.61,500.0,76.4859,76.4859,76.4859,76.4859,500.0
2016-08-29 14:50:00,97.62,97.65,97.62,97.65,600.0,76.4937,76.5172,76.4937,76.5172,600.0
2016-08-29 14:55:00,97.65,97.65,97.64,97.64,300.0,76.5172,76.5172,76.5094,76.5094,300.0
2016-08-29 15:00:00,97.54,97.58,97.54,97.58,300.0,76.431,76.4624,76.431,76.4624,300.0
2016-08-29 15:05:00,97.59,97.66,97.59,97.66,300.0,76.4702,76.525,76.4702,76.525,300.0
2016-08-29 15:10:00,97.64,97.65,97.63,97.63,500.0,76.5094,76.5172,76.5015,76.5015,500.0
2016-08-29 15:15:00,97.61,97.61,97.61,97.61,265.0,76.4859,76.4859,76.4859,76.4859,265.0
2016-08-29 15:20:00,97.53,97.53,97.41,97.41,400.0,76.4232,76.4232,76.3291,76.3291,400.0
2016-08-29 15:25:00,97.39,97.39,97.33,97.33,300.0,76.3135,76.3135,76.2665,76.2665,300.0
2016-08-29 15:30:00,97.31,97.35,97.22,97.28,900.0,76.2508,76.2821,76.1803,76.2273,900.0
2016-08-29 15:35:00,97.27,97.27,97.27,97.27,100.0,76.2194,76.2194,76.2194,76.2194,100.0
2016-08-29 15:40:00,97.24,97.25,97.2,97.25,847.0,76.1959,76.2038,76.1646,76.2038,847.0
2016-08-29 15:45:00,97.25,97.34,97.25,97.31,1200.0,76.2038,76.2743,76.2038,76.2508,1200.0
2016-08-29 15:50:00,97.32,97.32,97.21,97.23,1600.0,76.2586,76.2586,76.1724,76.1881,1600.0
2016-08-29 15:55:00,97.24,97.34,97.24,97.34,1500.0,76.1959,76.2743,76.1959,76.2743,1500.0
2016-08-30 09:30:00,97.52,97.52,97.52,97.52,100.0,76.4153,76.4153,76.4153,76.4153,100.0
2016-08-30 09:35:00,97.72,97.72,97.71,97.71,300.0,76.5721,76.5721,76.5642,76.5642,300.0
2016-08-30 09:40:00,97.58,97.85,97.58,97.85,800.0,76.4624,76.6739,76.4624,76.6739,800.0
2016-08-30 09:45:00,97.61,97.78,97.6,97.78,700.0,76.4859,76.6191,76.478,76.6191,700.0
2016-08-30 09:50:00,97.67,97.67,97.67,97.67,200.0,76.5329,76.5329,76.5329,76.5329,200.0
2016-08-30 09:55:00,97.66,97.67,97.66,97.67,200.0,76.525,76.5329,76.525,76.5329,200.0
2016-08-30 10:00:00,97.74,97.79,97.74,97.79,200.0,76.5877,76.6269,76.5877,76.6269,200.0
2016-08-30 10:05:00,97.58,97.75,97.44,97.44,700.0,76.4624,76.5956,76.3527,76.3527,700.0
2016-08-30 10:10:00,97.53,97.58,97.44,97.48,800.0,76.4232,76.4624,76.3527,76.384,800.0
2016-08-30 10:15:00,97.37,97.4,97.31,97.31,1300.0,76.2978,76.3213,76.2508,76.2508,1300.0
2016-08-30 10:20:00,97.37,97.49,97.37,97.49,200.0,76.2978,76.3918,76.2978,76.3918,200.0
2016-08-30 10:25:00,97.45,97.45,97.41,97.44,400.0,76.3605,76.3605,76.3291,76.3527,400.0
2016-08-30 10:30:00,97.04,97.09,96.74,96.74,400.0,76.0392,76.0784,75.8041,75.8041,400.0
2016-08-30 10:35:00,97.0,97.0,96.96,96.96,646.0,76.0079,76.0079,75.9765,75.9765,646.0
2016-08-30 10:40:00,97.08,97.25,97.08,97.25,900.0,76.0706,76.2038,76.0706,76.2038,900.0
2016-08-30 10:45:00,97.25,97.25,97.25,97.25,0.0,76.2038,76.2038,76.2038,76.2038,0.0
2016-08-30 10:50:00,97.01,97.02,96.9,97.02,1100.0,76.0157,76.0235,75.9295,76.0235,1100.0
2016-08-30 10:55:00,97.0,97.0,97.0,97.0,100.0,76.0079,76.0079,76.0079,76.0079,100.0
2016-08-30 11:00:00,97.28,97.28,97.28,97.28,100.0,76.2273,76.2273,76.2273,76.2273,100.0
2016-08-30 11:05:00,97.61,97.61,97.37,97.37,900.0,76.4859,76.4859,76.2978,76.2978,900.0
2016-08-30 11:10:00,97.31,97.31,97.16,97.2,500.0,76.2508,76.2508,76.1332,76.1646,500.0
2016-08-30 11:15:00,97.0,97.17,97.0,97.1,1400.0,76.0079,76.1411,76.0079,76.0862,1400.0
2016-08-30 11:20:00,97.1,97.1,97.1,97.1,0.0,76.0862,76.0862,76.0862,76.0862,0.0
2016-08-30 11:25:00,97.32,97.34,97.32,97.34,200.0,76.2586,76.2743,76.2586,76.2743,200.0
2016-08-30 11:30:00,97.26,97.28,97.26,97.28,200.0,76.2116,76.2273,76.2116,76.2273,200.0
2016-08-30 11:35:00,96.98,97.06,96.98,97.06,300.0,75.9922,76.0549,75.9922,76.0549,300.0
2016-08-30 11:40:00,97.16,97.26,97.16,97.26,200.0,76.1332,76.2116,76.1332,76.2116,200.0
2016-08-30 11:45:00,97.35,97.35,97.19,97.19,585.0,76.2821,76.2821,76.1568,76.1568,585.0
2016-08-30 11:50:00,97.29,97.29,97.29,97.29,100.0,76.2351,76.2351,76.2351,76.2351,100.0
2016-08-30 11:55:00,97.31,97.42,97.28,97.28,800.0,76.2508,76.337,76.2273,76.2273,800.0
2016-08-30 12:00:00,97.26,97.33,97.26,97.33,300.0,76.2116,76.2665,76.2116,76.2665,300.0
2016-08-30 12:05:00,97.34,97.41,97.34,97.37,500.0,76.2743,76.3291,76.2743,76.2978,500.0
2016-08-30 12:10:00,97.57,97.58,97.54,97.58,300.0,76.4545,76.4624,76.431,76.4624,300.0
2016-08-30 12:15:00,97.58,97.58,97.58,97.58,0.0,76.4624,76.4624,76.4624,76.4624,0.0
2016-08-30 12:20:00,97.48,97.54,97.48,97.49,800.0,76.384,76.431,76.384,76.3918,800.0
2016-08-30 12:25:00,97.44,97.44,97.3,97.3,600.0,76.3527,76.3527,76.2429,76.2429,600.0
2016-08-30 12:30:00,97.39,97.44,97.24,97.32,800.0,76.3135,76.3527,76.1959,76.2586,800.0
2016-08-30 12:35:00,97.1,97.2,97.01,97.2,600.0,76.0862,76.1646,76.0157,76.1646,600.0
2016-08-30 12:40:00,97.13,97.13,97.13,97.13,100.0,76.1097,76.1097,76.1097,76.1097,100.0
2016-08-30 12:45:00,97.16,97.16,97.16,97.16,100.0,76.1332,76.1332,76.1332,76.1332,100.0
2016-08-30 12:50:00,97.11,97.11,97.11,97.11,100.0,76.0941,76.0941,76.0941,76.0941,100.0
2016-08-30 12:55:00,97.07,97.15,97.07,97.12,700.0,76.0627,76.1254,76.0627,76.1019,700.0
2016-08-30 13:00:00,96.9,96.95,96.82,96.95,766.0,75.9295,75.9687,75.8668,75.9687,766.0
2016-08-30 13:05:00,96.97,96.99,96.96,96.99,300.0,75.9844,76.0,75.9765,76.0,300.0
2016-08-30 13:10:00,96.82,96.82,96.8,96.8,200.0,75.8668,75.8668,75.8512,75.8512,200.0
2016-08-30 13:15:00,96.79,96.86,96.79,96.86,700.0,75.8433,75.8982,75.8433,75.8982,700.0
2016-08-30 13:20:00,96.86,96.86,96.86,96.86,0.0,75.8982,75.8982,75.8982,75.8982,0.0
2016-08-30 13:25:00,96.73,96.73,96.72,96.72,200.0,75.7963,75.7963,75.7885,75.7885,200.0
2016-08-30 13:30:00,96.67,96.78,96.55,96.55,1022.0,75.7493,75.8355,75.6553,75.6553,1022.0
2016-08-30 13:35:00,96.56,96.56,96.49,96.51,1549.0,75.6631,75.6631,75.6082,75.6239,1549.0
2016-08-30 13:40:00,96.5,96.58,96.42,96.42,500.0,75.6161,75.6788,75.5534,75.5534,500.0
2016-08-30 13:45:00,96.34,96.55,96.34,96.55,800.0,75.4907,75.6553,75.4907,75.6553,800.0
2016-08-30 13:50:00,96.54,96.55,96.44,96.55,700.0,75.6474,75.6553,75.5691,75.6553,700.0
2016-08-30 13:55:00,96.48,96.48,96.42,96.42,200.0,75.6004,75.6004,75.5534,75.5534,200.0
2016-08-30 14:00:00,96.3,96.33,96.25,96.26,1200.0,75.4594,75.4829,75.4202,75.428,1200.0
2016-08-30 14:05:00,96.21,96.29,96.21,96.28,1000.0,75.3888,75.4515,75.3888,75.4437,1000.0
2016-08-30 14:10:00,96.13,96.16,96.06,96.16,800.0,75.3262,75.3497,75.2713,75.3497,800.0
2016-08-30 14:15:00,96.05,96.09,95.97,96.0,1200.0,75.2635,75.2948,75.2008,75.2243,1200.0
2016-08-30 14:20:00,96.0,96.03,95.98,96.01,1400.0,75.2243,75.2478,75.2086,75.2321,1400.0
2016-08-30 14:25:00,95.97,96.0,95.91,95.91,646.0,75.2008,75.2243,75.1538,75.1538,646.0
2016-08-30 14:30:00,95.93,95.93,95.85,95.93,692.0,75.1694,75.1694,75.1067,75.1694,692.0
2016-08-30 14:35:00,95.93,95.96,95.92,95.96,700.0,75.1694,75.1929,75.1616,75.1929,700.0
2016-08-30 14:40:00,96.12,96.13,96.12,96.13,200.0,75.3183,75.3262,75.3183,75.3262,200.0
2016-08-30 14:45:00,96.15,96.15,96.08,96.08,600.0,75.3418,75.3418,75.287,75.287,600.0
2016-08-30 14:50:00,96.22,96.22,96.21,96.21,200.0,75.3967,75.3967,75.3888,75.3888,200.0
2016-08-30 14:55:00,96.09,96.09,96.09,96.09,100.0,75.2948,75.2948,75.2948,75.2948,100.0
2016-08-30 15:00:00,96.1,96.26,96.1,96.26,600.0,75.3026,75.428,75.3026,75.428,600.0
2016-08-30 15:05:00,96.33,96.42,96.28,96.42,900.0,75.4829,75.5534,75.4437,75.5534,900.0
2016-08-30 15:10:00,96.53,96.56,96.53,96.56,300.0,75.6396,75.6631,75.6396,75.6631,300.0
2016-08-30 15:15:00,96.25,96.42,96.25,96.42,740.0,75.4202,75.5534,75.4202,75.5534,740.0
2016-08-30 15:20:00,96.43,96.48,96.36,96.48,1000.0,75.5612,75.6004,75.5064,75.6004,1000.0
2016-08-30 15:25:00,96.52,96.53,96.51,96.51,400.0,75.6318,75.6396,75.6239,75.6239,400.0
2016-08-30 15:30:00,96.57,96.57,96.49,96.49,400.0,75.6709,75.6709,75.6082,75.6082,400.0
2016-08-30 15:35:00,96.47,96.57,96.47,96.57,836.0,75.5926,75.6709,75.5926,75.6709,836.0
2016-08-30 15:40:00,96.6,96.6,96.53,96.53,1100.0,75.6944,75.6944,75.6396,75.6396,1100.0
2016-08-30 15:45:00,96.37,96.39,96.29,96.36,2500.0,75.5142,75.5299,75.4515,75.5064,2500.0
2016-08-30 15:50:00,96.38,96.52,96.38,96.52,1100.0,75.5221,75.6318,75.5221,75.6318,1100.0
2016-08-30 15:55:00,96.5,96.52,96.38,96.49,2300.0,75.6161,75.6318,75.5221,75.6082,2300.0
2016-08-31 09:35:00,95.79,95.79,95.79,95.79,100.0,75.0597,75.0597,75.0597,75.0597,100.0
2016-08-31 09:40:00,95.79,95.79,95.79,95.79,0.0,75.0597,75.0597,75.0597,75.0597,0.0
2016-08-31 09:45:00,95.86,95.86,95.86,95.86,100.0,75.1146,75.1146,75.1146,75.1146,100.0
2016-08-31 09:50:00,96.19,96.2,95.88,95.88,1653.0,75.3732,75.381,75.1303,75.1303,1653.0
2016-08-31 09:55:00,95.8,95.98,95.7,95.74,5038.0,75.0676,75.2086,74.9892,75.0206,5038.0
2016-08-31 10:00:00,95.74,95.74,95.74,95.74,0.0,75.0206,75.0206,75.0206,75.0206,0.0
2016-08-31 10:05:00,95.98,95.98,95.98,95.98,100.0,75.2086,75.2086,75.2086,75.2086,100.0
2016-08-31 10:10:00,96.13,96.13,95.95,95.95,400.0,75.3262,75.3262,75.1851,75.1851,400.0
2016-08-31 10:15:00,95.98,95.98,95.98,95.98,100.0,75.2086,75.2086,75.2086,75.2086,100.0
2016-08-31 10:20:00,96.0,96.0,96.0,96.0,100.0,75.2243,75.2243,75.2243,75.2243,100.0
2016-08-31 10:25:00,96.13,96.13,96.06,96.06,200.0,75.3262,75.3262,75.2713,75.2713,200.0
2016-08-31 10:30:00,96.08,96.08,95.4,95.4,1177.0,75.287,75.287,74.7541,74.7541,1177.0
2016-08-31 10:35:00,95.13,95.13,95.0,95.0,850.0,74.5426,74.5426,74.4407,74.4407,850.0
2016-08-31 10:40:00,95.03,95.03,94.83,94.94,700.0,74.4642,74.4642,74.3075,74.3937,700.0
2016-08-31 10:45:00,94.91,94.91,94.6,94.7,2700.0,74.3702,74.3702,74.1273,74.2056,2700.0
2016-08-31 10:50:00,94.81,94.81,94.64,94.64,200.0,74.2918,74.2918,74.1586,74.1586,200.0
2016-08-31 10:55:00,94.5,94.5,94.34,94.42,1550.0,74.0489,74.0489,73.9235,73.9862,1550.0
2016-08-31 11:00:00,94.28,94.28,94.15,94.15,600.0,73.8765,73.8765,73.7747,73.7747,600.0
2016-08-31 11:05:00,94.28,94.28,94.04,94.04,400.0,73.8765,73.8765,73.6885,73.6885,400.0
2016-08-31 11:10:00,93.75,93.89,93.75,93.89,500.0,73.4612,73.5709,73.4612,73.5709,500.0
2016-08-31 11:15:00,94.09,94.09,94.09,94.09,100.0,73.7276,73.7276,73.7276,73.7276,100.0
2016-08-31 11:20:00,94.31,94.31,94.31,94.31,200.0,73.9,73.9,73.9,73.9,200.0
2016-08-31 11:25:00,94.05,94.14,94.05,94.14,300.0,73.6963,73.7668,73.6963,73.7668,300.0
2016-08-31 11:30:00,94.16,94.22,93.92,94.01,1700.0,73.7825,73.8295,73.5944,73.665,1700.0
2016-08-31 11:35:00,94.12,94.3,94.07,94.3,800.0,73.7511,73.8922,73.712,73.8922,800.0
2016-08-31 11:40:00,94.15,94.48,94.15,94.4,1200.0,73.7747,74.0332,73.7747,73.9705,1200.0
2016-08-31 11:45:00,94.56,94.61,94.56,94.61,500.0,74.0959,74.1351,74.0959,74.1351,500.0
2016-08-31 11:50:00,94.87,94.88,94.87,94.88,300.0,74.3388,74.3467,74.3388,74.3467,300.0
2016-08-31 11:55:00,94.88,94.88,94.88,94.88,0.0,74.3467,74.3467,74.3467,74.3467,0.0
2016-08-31 12:00:00,94.82,94.82,94.57,94.57,300.0,74.2997,74.2997,74.1038,74.1038,300.0
2016-08-31 12:05:00,94.56,94.82,94.56,94.82,300.0,74.0959,74.2997,74.0959,74.2997,300.0
2016-08-31 12:10:00,94.82,94.82,94.82,94.82,0.0,74.2997,74.2997,74.2997,74.2997,0.0
2016-08-31 12:15:00,94.62,94.79,94.62,94.64,1000.0,74.1429,74.2761,74.1429,74.1586,1000.0
2016-08-31 12:20:00,94.64,94.68,94.64,94.68,200.0,74.1586,74.19,74.1586,74.19,200.0
2016-08-31 12:25:00,94.71,94.71,94.63,94.63,400.0,74.2135,74.2135,74.1508,74.1508,400.0
2016-08-31 12:30:00,94.58,94.58,94.58,94.58,100.0,74.1116,74.1116,74.1116,74.1116,100.0
2016-08-31 12:35:00,94.58,94.58,94.58,94.58,0.0,74.1116,74.1116,74.1116,74.1116,0.0
2016-08-31 12:40:00,94.58,94.58,94.58,94.58,0.0,74.1116,74.1116,74.1116,74.1116,0.0
2016-08-31 12:45:00,94.54,94.54,94.54,94.54,100.0,74.0803,74.0803,74.0803,74.0803,100.0
2016-08-31 12:50:00,94.57,94.57,94.53,94.53,260.0,74.1038,74.1038,74.0724,74.0724,260.0
2016-08-31 12:55:00,94.55,94.55,94.47,94.47,200.0,74.0881,74.0881,74.0254,74.0254,200.0
2016-08-31 13:00:00,94.47,94.47,94.47,94.47,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2016-08-31 13:05:00,94.47,94.47,94.47,94.47,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2016-08-31 13:10:00,94.29,94.29,94.29,94.29,100.0,73.8844,73.8844,73.8844,73.8844,100.0
2016-08-31 13:15:00,94.21,94.3,94.21,94.3,200.0,73.8217,73.8922,73.8217,73.8922,200.0
2016-08-31 13:20:00,94.39,94.47,94.39,94.47,400.0,73.9627,74.0254,73.9627,74.0254,400.0
2016-08-31 13:25:00,94.47,94.47,94.47,94.47,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2016-08-31 13:30:00,94.47,94.47,94.47,94.47,100.0,74.0254,74.0254,74.0254,74.0254,100.0
2016-08-31 13:35:00,94.53,94.57,94.53,94.57,200.0,74.0724,74.1038,74.0724,74.1038,200.0
2016-08-31 13:40:00,94.44,94.53,94.44,94.53,500.0,74.0019,74.0724,74.0019,74.0724,500.0
2016-08-31 13:45:00,94.49,94.57,94.49,94.57,400.0,74.0411,74.1038,74.0411,74.1038,400.0
2016-08-31 13:50:00,94.46,94.47,94.46,94.47,400.0,74.0176,74.0254,74.0176,74.0254,400.0
2016-08-31 13:55:00,94.47,94.47,94.47,94.47,200.0,74.0254,74.0254,74.0254,74.0254,200.0
2016-08-31 14:00:00,94.47,94.59,94.47,94.58,800.0,74.0254,74.1194,74.0254,74.1116,800.0
2016-08-31 14:05:00,94.59,94.61,94.47,94.47,1300.0,74.1194,74.1351,74.0254,74.0254,1300.0
2016-08-31 14:10:00,94.47,94.49,94.46,94.46,1000.0,74.0254,74.0411,74.0176,74.0176,1000.0
2016-08-31 14:15:00,94.4,94.42,94.39,94.42,300.0,73.9705,73.9862,73.9627,73.9862,300.0
2016-08-31 14:20:00,94.47,94.5,94.44,94.5,1000.0,74.0254,74.0489,74.0019,74.0489,1000.0
2016-08-31 14:25:00,94.52,94.56,94.47,94.5,1000.0,74.0646,74.0959,74.0254,74.0489,1000.0
2016-08-31 14:30:00,94.49,94.49,94.48,94.48,200.0,74.0411,74.0411,74.0332,74.0332,200.0
2016-08-31 14:35:00,94.42,94.45,94.42,94.45,500.0,73.9862,74.0097,73.9862,74.0097,500.0
2016-08-31 14:40:00,94.44,94.44,94.44,94.44,100.0,74.0019,74.0019,74.0019,74.0019,100.0
2016-08-31 14:45:00,94.47,94.6,94.47,94.56,600.0,74.0254,74.1273,74.0254,74.0959,600.0
2016-08-31 14:50:00,94.51,94.51,94.42,94.42,800.0,74.0567,74.0567,73.9862,73.9862,800.0
2016-08-31 14:55:00,94.4,94.4,94.4,94.4,100.0,73.9705,73.9705,73.9705,73.9705,100.0
2016-08-31 15:00:00,94.38,94.52,94.38,94.52,303.0,73.9549,74.0646,73.9549,74.0646,303.0
2016-08-31 15:05:00,94.59,94.59,94.51,94.51,500.0,74.1194,74.1194,74.0567,74.0567,500.0
2016-08-31 15:10:00,94.46,94.46,94.29,94.29,500.0,74.0176,74.0176,73.8844,73.8844,500.0
2016-08-31 15:15:00,94.34,94.34,94.34,94.34,100.0,73.9235,73.9235,73.9235,73.9235,100.0
2016-08-31 15:20:00,94.36,94.36,94.36,94.36,100.0,73.9392,73.9392,73.9392,73.9392,100.0
2016-08-31 15:25:00,94.41,94.41,94.41,94.41,100.0,73.9784,73.9784,73.9784,73.9784,100.0
2016-08-31 15:30:00,94.45,94.48,94.45,94.47,800.0,74.0097,74.0332,74.0097,74.0254,800.0
2016-08-31 15:35:00,94.48,94.63,94.48,94.57,900.0,74.0332,74.1508,74.0332,74.1038,900.0
2016-08-31 15:40:00,94.61,94.77,94.61,94.77,600.0,74.1351,74.2605,74.1351,74.2605,600.0
2016-08-31 15:45:00,94.72,94.92,94.72,94.92,1200.0,74.2213,74.378,74.2213,74.378,1200.0
2016-08-31 15:50:00,94.96,95.15,94.95,95.11,6940.0,74.4094,74.5582,74.4015,74.5269,6940.0
2016-08-31 15:55:00,95.1,95.28,95.04,95.15,5500.0,74.5191,74.6601,74.472,74.5582,5500.0
2016-09-01 09:30:00,93.96,94.39,93.96,94.39,300.0,73.6258,73.9627,73.6258,73.9627,300.0
2016-09-01 09:35:00,94.61,94.68,94.61,94.61,320.0,74.1351,74.19,74.1351,74.1351,320.0
2016-09-01 09:40:00,94.54,94.75,94.37,94.44,3190.0,74.0803,74.2448,73.947,74.0019,3190.0
2016-09-01 09:45:00,94.4,94.48,94.4,94.45,845.0,73.9705,74.0332,73.9705,74.0097,845.0
2016-09-01 09:50:00,94.25,94.25,93.91,93.98,2500.0,73.853,73.853,73.5866,73.6414,2500.0
2016-09-01 09:55:00,93.97,94.08,93.97,94.08,900.0,73.6336,73.7198,73.6336,73.7198,900.0
2016-09-01 10:00:00,94.13,94.37,94.13,94.21,1400.0,73.759,73.947,73.759,73.8217,1400.0
2016-09-01 10:05:00,94.14,94.39,93.96,94.39,1900.0,73.7668,73.9627,73.6258,73.9627,1900.0
2016-09-01 10:10:00,94.34,94.34,93.75,93.75,1100.0,73.9235,73.9235,73.4612,73.4612,1100.0
2016-09-01 10:15:00,93.85,93.85,93.37,93.37,2959.0,73.5396,73.5396,73.1635,73.1635,2959.0
2016-09-01 10:20:00,93.15,93.61,93.15,93.61,1470.0,72.9911,73.3515,72.9911,73.3515,1470.0
2016-09-01 10:25:00,93.39,93.39,93.34,93.34,200.0,73.1791,73.1791,73.1399,73.1399,200.0
2016-09-01 10:30:00,93.16,93.43,93.14,93.4,2183.0,72.9989,73.2105,72.9832,73.187,2183.0
2016-09-01 10:35:00,93.31,93.43,93.26,93.43,558.0,73.1164,73.2105,73.0773,73.2105,558.0
2016-09-01 10:40:00,93.61,93.65,93.52,93.65,1452.0,73.3515,73.3829,73.281,73.3829,1452.0
2016-09-01 10:45:00,93.69,93.69,93.65,93.65,200.0,73.4142,73.4142,73.3829,73.3829,200.0
2016-09-01 10:50:00,93.64,93.84,93.64,93.81,982.0,73.375,73.5317,73.375,73.5082,982.0
2016-09-01 10:55:00,93.78,93.78,93.42,93.42,1388.0,73.4847,73.4847,73.2026,73.2026,1388.0
2016-09-01 11:00:00,93.36,93.44,93.36,93.44,500.0,73.1556,73.2183,73.1556,73.2183,500.0
2016-09-01 11:05:00,93.38,93.45,93.38,93.45,600.0,73.1713,73.2261,73.1713,73.2261,600.0
2016-09-01 11:10:00,93.51,93.56,93.46,93.56,445.0,73.2732,73.3123,73.234,73.3123,445.0
2016-09-01 11:15:00,93.68,94.06,93.68,94.01,1100.0,73.4064,73.7041,73.4064,73.665,1100.0
2016-09-01 11:20:00,93.99,94.0,93.86,93.86,900.0,73.6493,73.6571,73.5474,73.5474,900.0
2016-09-01 11:25:00,93.99,94.05,93.97,93.97,500.0,73.6493,73.6963,73.6336,73.6336,500.0
2016-09-01 11:30:00,93.91,93.95,93.91,93.95,500.0,73.5866,73.6179,73.5866,73.6179,500.0
2016-09-01 11:35:00,93.95,93.96,93.9,93.95,1100.0,73.6179,73.6258,73.5788,73.6179,1100.0
2016-09-01 11:40:00,93.96,94.03,93.96,94.03,600.0,73.6258,73.6806,73.6258,73.6806,600.0
2016-09-01 11:45:00,93.89,93.89,93.87,93.87,200.0,73.5709,73.5709,73.5552,73.5552,200.0
2016-09-01 11:50:00,93.77,93.9,93.77,93.9,600.0,73.4769,73.5788,73.4769,73.5788,600.0
2016-09-01 11:55:00,93.98,93.98,93.86,93.91,592.0,73.6414,73.6414,73.5474,73.5866,592.0
2016-09-01 12:00:00,93.97,94.11,93.9,94.11,700.0,73.6336,73.7433,73.5788,73.7433,700.0
2016-09-01 12:05:00,93.99,93.99,93.99,93.99,100.0,73.6493,73.6493,73.6493,73.6493,100.0
2016-09-01 12:10:00,94.0,94.02,93.97,94.02,1200.0,73.6571,73.6728,73.6336,73.6728,1200.0
2016-09-01 12:15:00,94.09,94.3,94.0,94.3,1826.0,73.7276,73.8922,73.6571,73.8922,1826.0
2016-09-01 12:20:00,94.33,94.56,94.33,94.56,1600.0,73.9157,74.0959,73.9157,74.0959,1600.0
2016-09-01 12:25:00,94.6,94.61,94.6,94.6,700.0,74.1273,74.1351,74.1273,74.1273,700.0
2016-09-01 12:30:00,94.58,94.71,94.58,94.71,500.0,74.1116,74.2135,74.1116,74.2135,500.0
2016-09-01 12:35:00,94.82,94.82,94.82,94.82,700.0,74.2997,74.2997,74.2997,74.2997,700.0
2016-09-01 12:40:00,94.78,94.78,94.76,94.78,400.0,74.2683,74.2683,74.2526,74.2683,400.0
2016-09-01 12:45:00,94.7,94.73,94.7,94.73,400.0,74.2056,74.2291,74.2056,74.2291,400.0
2016-09-01 12:50:00,94.75,94.81,94.75,94.76,499.0,74.2448,74.2918,74.2448,74.2526,499.0
2016-09-01 12:55:00,94.72,94.79,94.72,94.79,468.0,74.2213,74.2761,74.2213,74.2761,468.0
2016-09-01 13:00:00,94.8,94.82,94.78,94.82,400.0,74.284,74.2997,74.2683,74.2997,400.0
2016-09-01 13:05:00,94.8,94.8,94.76,94.79,500.0,74.284,74.284,74.2526,74.2761,500.0
2016-09-01 13:10:00,94.7,94.71,94.7,94.71,200.0,74.2056,74.2135,74.2056,74.2135,200.0
2016-09-01 13:15:00,94.77,94.77,94.71,94.71,500.0,74.2605,74.2605,74.2135,74.2135,500.0
2016-09-01 13:20:00,94.69,94.72,94.61,94.61,700.0,74.1978,74.2213,74.1351,74.1351,700.0
2016-09-01 13:25:00,94.59,94.63,94.59,94.63,500.0,74.1194,74.1508,74.1194,74.1508,500.0
2016-09-01 13:30:00,94.76,94.76,94.76,94.76,100.0,74.2526,74.2526,74.2526,74.2526,100.0
2016-09-01 13:35:00,94.74,94.85,94.74,94.83,600.0,74.237,74.3232,74.237,74.3075,600.0
2016-09-01 13:40:00,94.89,94.89,94.89,94.89,100.0,74.3545,74.3545,74.3545,74.3545,100.0
2016-09-01 13:45:00,94.89,94.89,94.83,94.84,300.0,74.3545,74.3545,74.3075,74.3153,300.0
2016-09-01 13:50:00,94.84,94.84,94.84,94.84,0.0,74.3153,74.3153,74.3153,74.3153,0.0
2016-09-01 13:55:00,94.65,94.72,94.65,94.72,400.0,74.1664,74.2213,74.1664,74.2213,400.0
2016-09-01 14:00:00,94.68,94.68,94.68,94.68,100.0,74.19,74.19,74.19,74.19,100.0
2016-09-01 14:05:00,94.5,94.67,94.5,94.67,500.0,74.0489,74.1821,74.0489,74.1821,500.0
2016-09-01 14:10:00,94.64,94.69,94.64,94.69,300.0,74.1586,74.1978,74.1586,74.1978,300.0
2016-09-01 14:15:00,94.69,94.69,94.69,94.69,0.0,74.1978,74.1978,74.1978,74.1978,0.0
2016-09-01 14:20:00,94.73,94.73,94.56,94.6,700.0,74.2291,74.2291,74.0959,74.1273,700.0
2016-09-01 14:25:00,94.43,94.44,94.31,94.44,1500.0,73.9941,74.0019,73.9,74.0019,1500.0
2016-09-01 14:30:00,94.45,94.48,94.41,94.48,1000.0,74.0097,74.0332,73.9784,74.0332,1000.0
2016-09-01 14:35:00,94.46,94.46,94.32,94.35,500.0,74.0176,74.0176,73.9079,73.9314,500.0
2016-09-01 14:40:00,94.35,94.35,94.35,94.35,0.0,73.9314,73.9314,73.9314,73.9314,0.0
2016-09-01 14:45:00,94.39,94.57,94.39,94.57,900.0,73.9627,74.1038,73.9627,74.1038,900.0
2016-09-01 14:50:00,94.42,94.43,94.4,94.4,600.0,73.9862,73.9941,73.9705,73.9705,600.0
2016-09-01 14:55:00,94.27,94.28,94.21,94.28,883.0,73.8687,73.8765,73.8217,73.8765,883.0
2016-09-01 15:00:00,94.29,94.48,94.29,94.45,1000.0,73.8844,74.0332,73.8844,74.0097,1000.0
2016-09-01 15:05:00,94.38,94.44,94.36,94.44,1100.0,73.9549,74.0019,73.9392,74.0019,1100.0
2016-09-01 15:10:00,94.44,94.6,94.44,94.54,1100.0,74.0019,74.1273,74.0019,74.0803,1100.0
2016-09-01 15:15:00,94.53,94.53,94.52,94.52,300.0,74.0724,74.0724,74.0646,74.0646,300.0
2016-09-01 15:20:00,94.51,94.6,94.51,94.57,500.0,74.0567,74.1273,74.0567,74.1038,500.0
2016-09-01 15:25:00,94.47,94.55,94.46,94.52,1000.0,74.0254,74.0881,74.0176,74.0646,1000.0
2016-09-01 15:30:00,94.51,94.66,94.51,94.66,600.0,74.0567,74.1743,74.0567,74.1743,600.0
2016-09-01 15:35:00,94.73,94.9,94.62,94.9,1508.0,74.2291,74.3623,74.1429,74.3623,1508.0
2016-09-01 15:40:00,94.98,95.34,94.98,95.34,1800.0,74.425,74.7071,74.425,74.7071,1800.0
2016-09-01 15:45:00,95.37,95.37,95.17,95.28,1800.0,74.7306,74.7306,74.5739,74.6601,1800.0
2016-09-01 15:50:00,95.27,95.36,95.25,95.36,2194.0,74.6523,74.7228,74.6366,74.7228,2194.0
2016-09-01 15:55:00,95.32,95.34,95.24,95.24,1000.0,74.6914,74.7071,74.6288,74.6288,1000.0
2016-09-02 09:30:00,96.34,96.35,96.13,96.13,300.0,75.4907,75.4985,75.3262,75.3262,300.0
2016-09-02 09:35:00,96.36,96.77,96.36,96.77,500.0,75.5064,75.8276,75.5064,75.8276,500.0
2016-09-02 09:40:00,96.68,96.68,96.2,96.2,600.0,75.7571,75.7571,75.381,75.381,600.0
2016-09-02 09:45:00,96.54,96.54,96.54,96.54,199.0,75.6474,75.6474,75.6474,75.6474,199.0
2016-09-02 09:50:00,96.54,96.54,96.54,96.54,0.0,75.6474,75.6474,75.6474,75.6474,0.0
2016-09-02 09:55:00,96.54,96.54,96.54,96.54,0.0,75.6474,75.6474,75.6474,75.6474,0.0
2016-09-02 10:00:00,96.34,96.38,96.25,96.38,600.0,75.4907,75.5221,75.4202,75.5221,600.0
2016-09-02 10:05:00,96.32,96.32,95.97,96.0,1200.0,75.475,75.475,75.2008,75.2243,1200.0
2016-09-02 10:10:00,96.21,96.25,95.97,95.97,600.0,75.3888,75.4202,75.2008,75.2008,600.0
2016-09-02 10:15:00,96.03,96.07,95.9,96.06,500.0,75.2478,75.2791,75.1459,75.2713,500.0
2016-09-02 10:20:00,96.08,96.14,96.08,96.14,300.0,75.287,75.334,75.287,75.334,300.0
2016-09-02 10:25:00,96.44,96.45,96.31,96.31,400.0,75.5691,75.5769,75.4672,75.4672,400.0
2016-09-02 10:30:00,96.09,96.22,96.04,96.22,1730.0,75.2948,75.3967,75.2556,75.3967,1730.0
2016-09-02 10:35:00,96.27,96.27,96.27,96.27,100.0,75.4359,75.4359,75.4359,75.4359,100.0
2016-09-02 10:40:00,96.1,96.1,95.85,95.85,500.0,75.3026,75.3026,75.1067,75.1067,500.0
2016-09-02 10:45:00,95.86,96.06,95.86,96.06,400.0,75.1146,75.2713,75.1146,75.2713,400.0
2016-09-02 10:50:00,96.16,96.17,96.13,96.13,400.0,75.3497,75.3575,75.3262,75.3262,400.0
2016-09-02 10:55:00,95.89,95.97,95.83,95.83,1362.0,75.1381,75.2008,75.0911,75.0911,1362.0
2016-09-02 11:00:00,95.83,95.83,95.83,95.83,100.0,75.0911,75.0911,75.0911,75.0911,100.0
2016-09-02 11:05:00,95.96,96.12,95.96,96.12,300.0,75.1929,75.3183,75.1929,75.3183,300.0
2016-09-02 11:10:00,95.83,95.9,95.83,95.9,600.0,75.0911,75.1459,75.0911,75.1459,600.0
2016-09-02 11:15:00,95.97,95.99,95.97,95.99,200.0,75.2008,75.2165,75.2008,75.2165,200.0
2016-09-02 11:20:00,96.03,96.03,95.97,95.97,200.0,75.2478,75.2478,75.2008,75.2008,200.0
2016-09-02 11:25:00,96.13,96.13,96.13,96.13,100.0,75.3262,75.3262,75.3262,75.3262,100.0
2016-09-02 11:30:00,95.95,96.05,95.9,96.05,400.0,75.1851,75.2635,75.1459,75.2635,400.0
2016-09-02 11:35:00,95.95,96.03,95.95,96.03,400.0,75.1851,75.2478,75.1851,75.2478,400.0
2016-09-02 11:40:00,95.94,96.02,95.93,96.02,500.0,75.1773,75.24,75.1694,75.24,500.0
2016-09-02 11:45:00,96.07,96.07,95.99,96.01,1000.0,75.2791,75.2791,75.2165,75.2321,1000.0
2016-09-02 11:50:00,96.09,96.09,96.09,96.09,300.0,75.2948,75.2948,75.2948,75.2948,300.0
2016-09-02 11:55:00,96.01,96.01,95.93,95.93,200.0,75.2321,75.2321,75.1694,75.1694,200.0
2016-09-02 12:00:00,96.06,96.11,96.06,96.11,335.0,75.2713,75.3105,75.2713,75.3105,335.0
2016-09-02 12:05:00,96.21,96.21,96.2,96.2,200.0,75.3888,75.3888,75.381,75.381,200.0
2016-09-02 12:10:00,96.01,96.15,96.01,96.15,600.0,75.2321,75.3418,75.2321,75.3418,600.0
2016-09-02 12:15:00,96.01,96.17,96.01,96.17,400.0,75.2321,75.3575,75.2321,75.3575,400.0
2016-09-02 12:20:00,96.39,96.39,96.39,96.39,100.0,75.5299,75.5299,75.5299,75.5299,100.0
2016-09-02 12:25:00,96.39,96.39,96.39,96.39,0.0,75.5299,75.5299,75.5299,75.5299,0.0
2016-09-02 12:30:00,96.27,96.29,96.27,96.29,200.0,75.4359,75.4515,75.4359,75.4515,200.0
2016-09-02 12:35:00,96.23,96.23,96.17,96.19,600.0,75.4045,75.4045,75.3575,75.3732,600.0
2016-09-02 12:40:00,96.15,96.21,96.15,96.19,600.0,75.3418,75.3888,75.3418,75.3732,600.0
2016-09-02 12:45:00,96.19,96.19,96.19,96.19,0.0,75.3732,75.3732,75.3732,75.3732,0.0
2016-09-02 12:50:00,96.21,96.4,96.21,96.32,1100.0,75.3888,75.5377,75.3888,75.475,1100.0
2016-09-02 12:55:00,96.3,96.38,96.3,96.38,300.0,75.4594,75.5221,75.4594,75.5221,300.0
2016-09-02 13:00:00,96.39,96.39,96.31,96.31,200.0,75.5299,75.5299,75.4672,75.4672,200.0
2016-09-02 13:05:00,96.26,96.27,96.22,96.27,400.0,75.428,75.4359,75.3967,75.4359,400.0
2016-09-02 13:10:00,96.18,96.28,96.18,96.28,700.0,75.3653,75.4437,75.3653,75.4437,700.0
2016-09-02 13:15:00,96.2,96.2,96.16,96.16,200.0,75.381,75.381,75.3497,75.3497,200.0
2016-09-02 13:20:00,96.11,96.16,96.11,96.16,300.0,75.3105,75.3497,75.3105,75.3497,300.0
2016-09-02 13:25:00,96.16,96.16,96.16,96.16,0.0,75.3497,75.3497,75.3497,75.3497,0.0
2016-09-02 13:30:00,96.07,96.07,96.07,96.07,100.0,75.2791,75.2791,75.2791,75.2791,100.0
2016-09-02 13:35:00,96.07,96.1,95.95,95.95,1200.0,75.2791,75.3026,75.1851,75.1851,1200.0
2016-09-02 13:40:00,96.09,96.11,96.07,96.1,800.0,75.2948,75.3105,75.2791,75.3026,800.0
2016-09-02 13:45:00,96.17,96.17,96.17,96.17,200.0,75.3575,75.3575,75.3575,75.3575,200.0
2016-09-02 13:50:00,96.19,96.24,96.19,96.24,200.0,75.3732,75.4123,75.3732,75.4123,200.0
2016-09-02 13:55:00,96.15,96.15,96.15,96.15,100.0,75.3418,75.3418,75.3418,75.3418,100.0
2016-09-02 14:00:00,96.11,96.11,96.07,96.08,700.0,75.3105,75.3105,75.2791,75.287,700.0
2016-09-02 14:05:00,96.14,96.14,96.11,96.11,300.0,75.334,75.334,75.3105,75.3105,300.0
2016-09-02 14:10:00,96.08,96.08,96.08,96.08,100.0,75.287,75.287,75.287,75.287,100.0
2016-09-02 14:15:00,96.06,96.1,96.06,96.1,300.0,75.2713,75.3026,75.2713,75.3026,300.0
2016-09-02 14:20:00,96.07,96.1,96.07,96.1,300.0,75.2791,75.3026,75.2791,75.3026,300.0
2016-09-02 14:25:00,96.09,96.09,96.05,96.07,600.0,75.2948,75.2948,75.2635,75.2791,600.0
2016-09-02 14:30:00,96.06,96.09,96.06,96.09,200.0,75.2713,75.2948,75.2713,75.2948,200.0
2016-09-02 14:35:00,96.04,96.04,95.96,95.99,600.0,75.2556,75.2556,75.1929,75.2165,600.0
2016-09-02 14:40:00,96.02,96.16,96.01,96.09,806.0,75.24,75.3497,75.2321,75.2948,806.0
2016-09-02 14:45:00,96.11,96.25,96.11,96.25,800.0,75.3105,75.4202,75.3105,75.4202,800.0
2016-09-02 14:50:00,96.3,96.35,96.28,96.35,800.0,75.4594,75.4985,75.4437,75.4985,800.0
2016-09-02 14:55:00,96.38,96.38,96.36,96.36,200.0,75.5221,75.5221,75.5064,75.5064,200.0
2016-09-02 15:00:00,96.32,96.45,96.32,96.45,800.0,75.475,75.5769,75.475,75.5769,800.0
2016-09-02 15:05:00,96.53,96.54,96.45,96.45,600.0,75.6396,75.6474,75.5769,75.5769,600.0
2016-09-02 15:10:00,96.44,96.46,96.4,96.46,500.0,75.5691,75.5847,75.5377,75.5847,500.0
2016-09-02 15:15:00,96.46,96.46,96.32,96.34,690.0,75.5847,75.5847,75.475,75.4907,690.0
2016-09-02 15:20:00,96.34,96.36,96.23,96.27,1400.0,75.4907,75.5064,75.4045,75.4359,1400.0
2016-09-02 15:25:00,96.29,96.29,96.27,96.29,700.0,75.4515,75.4515,75.4359,75.4515,700.0
2016-09-02 15:30:00,96.21,96.21,96.19,96.19,800.0,75.3888,75.3888,75.3732,75.3732,800.0
2016-09-02 15:35:00,96.23,96.23,96.13,96.13,700.0,75.4045,75.4045,75.3262,75.3262,700.0
2016-09-02 15:40:00,96.09,96.09,96.01,96.06,500.0,75.2948,75.2948,75.2321,75.2713,500.0
2016-09-02 15:45:00,96.09,96.09,96.0,96.05,900.0,75.2948,75.2948,75.2243,75.2635,900.0
2016-09-02 15:50:00,96.05,96.29,96.03,96.29,1700.0,75.2635,75.4515,75.2478,75.4515,1700.0
2016-09-02 15:55:00,96.3,96.38,96.24,96.35,1300.0,75.4594,75.5221,75.4123,75.4985,1300.0
2016-09-06 09:30:00,96.4,96.4,96.4,96.4,100.0,75.5377,75.5377,75.5377,75.5377,100.0
2016-09-06 09:35:00,96.4,96.4,96.4,96.4,0.0,75.5377,75.5377,75.5377,75.5377,0.0
2016-09-06 09:40:00,97.09,97.09,97.01,97.01,200.0,76.0784,76.0784,76.0157,76.0157,200.0
2016-09-06 09:45:00,97.21,97.21,97.21,97.21,100.0,76.1724,76.1724,76.1724,76.1724,100.0
2016-09-06 09:50:00,96.93,97.02,96.93,96.95,300.0,75.953,76.0235,75.953,75.9687,300.0
2016-09-06 09:55:00,96.5,96.5,96.5,96.5,300.0,75.6161,75.6161,75.6161,75.6161,300.0
2016-09-06 10:00:00,96.47,96.6,96.47,96.51,500.0,75.5926,75.6944,75.5926,75.6239,500.0
2016-09-06 10:05:00,96.53,96.53,96.12,96.12,900.0,75.6396,75.6396,75.3183,75.3183,900.0
2016-09-06 10:10:00,96.05,96.05,96.05,96.05,101.0,75.2635,75.2635,75.2635,75.2635,101.0
2016-09-06 10:15:00,95.75,95.75,95.51,95.7,600.0,75.0284,75.0284,74.8403,74.9892,600.0
2016-09-06 10:20:00,95.31,95.31,95.31,95.31,300.0,74.6836,74.6836,74.6836,74.6836,300.0
2016-09-06 10:25:00,95.37,95.59,95.25,95.59,600.0,74.7306,74.903,74.6366,74.903,600.0
2016-09-06 10:30:00,95.72,96.06,95.72,96.05,700.0,75.0049,75.2713,75.0049,75.2635,700.0
2016-09-06 10:35:00,95.81,95.82,95.81,95.82,200.0,75.0754,75.0832,75.0754,75.0832,200.0
2016-09-06 10:40:00,95.53,95.53,95.53,95.53,100.0,74.856,74.856,74.856,74.856,100.0
2016-09-06 10:45:00,95.53,95.66,95.38,95.39,1076.0,74.856,74.9579,74.7385,74.7463,1076.0
2016-09-06 10:50:00,95.49,95.7,95.49,95.66,2100.0,74.8247,74.9892,74.8247,74.9579,2100.0
2016-09-06 10:55:00,95.61,95.7,95.44,95.58,2596.0,74.9187,74.9892,74.7855,74.8952,2596.0
2016-09-06 11:00:00,95.55,95.63,95.55,95.55,600.0,74.8717,74.9344,74.8717,74.8717,600.0
2016-09-06 11:05:00,95.55,95.58,95.46,95.49,1200.0,74.8717,74.8952,74.8012,74.8247,1200.0
2016-09-06 11:10:00,95.5,95.61,95.5,95.61,768.0,74.8325,74.9187,74.8325,74.9187,768.0
2016-09-06 11:15:00,95.77,95.86,95.77,95.86,200.0,75.0441,75.1146,75.0441,75.1146,200.0
2016-09-06 11:20:00,95.8,95.85,95.8,95.85,200.0,75.0676,75.1067,75.0676,75.1067,200.0
2016-09-06 11:25:00,95.89,96.08,95.89,96.01,1200.0,75.1381,75.287,75.1381,75.2321,1200.0
2016-09-06 11:30:00,96.07,96.25,96.07,96.25,1100.0,75.2791,75.4202,75.2791,75.4202,1100.0
2016-09-06 11:35:00,96.25,96.25,96.25,96.25,100.0,75.4202,75.4202,75.4202,75.4202,100.0
2016-09-06 11:40:00,96.28,96.28,96.17,96.17,600.0,75.4437,75.4437,75.3575,75.3575,600.0
2016-09-06 11:45:00,96.2,96.27,96.13,96.27,1100.0,75.381,75.4359,75.3262,75.4359,1100.0
2016-09-06 11:50:00,96.62,96.62,96.44,96.44,440.0,75.7101,75.7101,75.5691,75.5691,440.0
2016-09-06 11:55:00,96.44,96.44,96.44,96.44,0.0,75.5691,75.5691,75.5691,75.5691,0.0
2016-09-06 12:00:00,96.43,96.43,96.37,96.37,1400.0,75.5612,75.5612,75.5142,75.5142,1400.0
2016-09-06 12:05:00,96.18,96.18,96.18,96.18,100.0,75.3653,75.3653,75.3653,75.3653,100.0
2016-09-06 12:10:00,96.18,96.18,96.18,96.18,0.0,75.3653,75.3653,75.3653,75.3653,0.0
2016-09-06 12:15:00,95.93,96.12,95.85,96.11,1157.0,75.1694,75.3183,75.1067,75.3105,1157.0
2016-09-06 12:20:00,96.16,96.16,96.15,96.15,239.0,75.3497,75.3497,75.3418,75.3418,239.0
2016-09-06 12:25:00,96.17,96.17,96.17,96.17,100.0,75.3575,75.3575,75.3575,75.3575,100.0
2016-09-06 12:30:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-09-06 12:35:00,96.4,96.4,96.35,96.35,200.0,75.5377,75.5377,75.4985,75.4985,200.0
2016-09-06 12:40:00,96.34,96.34,96.34,96.34,100.0,75.4907,75.4907,75.4907,75.4907,100.0
2016-09-06 12:45:00,96.34,96.34,96.34,96.34,0.0,75.4907,75.4907,75.4907,75.4907,0.0
2016-09-06 12:50:00,96.1,96.36,96.1,96.35,900.0,75.3026,75.5064,75.3026,75.4985,900.0
2016-09-06 12:55:00,96.23,96.29,96.18,96.18,600.0,75.4045,75.4515,75.3653,75.3653,600.0
2016-09-06 13:00:00,96.31,96.31,96.31,96.31,200.0,75.4672,75.4672,75.4672,75.4672,200.0
2016-09-06 13:05:00,96.29,96.29,96.29,96.29,200.0,75.4515,75.4515,75.4515,75.4515,200.0
2016-09-06 13:10:00,96.29,96.29,96.29,96.29,0.0,75.4515,75.4515,75.4515,75.4515,0.0
2016-09-06 13:15:00,96.21,96.21,96.21,96.21,100.0,75.3888,75.3888,75.3888,75.3888,100.0
2016-09-06 13:20:00,96.21,96.21,96.21,96.21,0.0,75.3888,75.3888,75.3888,75.3888,0.0
2016-09-06 13:25:00,96.07,96.07,96.01,96.01,500.0,75.2791,75.2791,75.2321,75.2321,500.0
2016-09-06 13:30:00,96.18,96.25,96.15,96.15,1100.0,75.3653,75.4202,75.3418,75.3418,1100.0
2016-09-06 13:35:00,96.15,96.15,96.15,96.15,0.0,75.3418,75.3418,75.3418,75.3418,0.0
2016-09-06 13:40:00,96.11,96.11,96.11,96.11,100.0,75.3105,75.3105,75.3105,75.3105,100.0
2016-09-06 13:45:00,96.42,96.45,96.42,96.45,200.0,75.5534,75.5769,75.5534,75.5769,200.0
2016-09-06 13:50:00,96.45,96.45,96.45,96.45,0.0,75.5769,75.5769,75.5769,75.5769,0.0
2016-09-06 13:55:00,96.34,96.35,96.33,96.33,500.0,75.4907,75.4985,75.4829,75.4829,500.0
2016-09-06 14:00:00,96.29,96.34,96.29,96.34,300.0,75.4515,75.4907,75.4515,75.4907,300.0
2016-09-06 14:05:00,96.26,96.33,96.26,96.33,300.0,75.428,75.4829,75.428,75.4829,300.0
2016-09-06 14:10:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-09-06 14:15:00,96.3,96.3,96.3,96.3,100.0,75.4594,75.4594,75.4594,75.4594,100.0
2016-09-06 14:20:00,96.3,96.3,96.3,96.3,0.0,75.4594,75.4594,75.4594,75.4594,0.0
2016-09-06 14:25:00,96.38,96.43,96.38,96.42,300.0,75.5221,75.5612,75.5221,75.5534,300.0
2016-09-06 14:30:00,96.42,96.42,96.42,96.42,100.0,75.5534,75.5534,75.5534,75.5534,100.0
2016-09-06 14:35:00,96.4,96.41,96.4,96.41,200.0,75.5377,75.5456,75.5377,75.5456,200.0
2016-09-06 14:40:00,96.49,96.49,96.49,96.49,100.0,75.6082,75.6082,75.6082,75.6082,100.0
2016-09-06 14:45:00,96.45,96.55,96.45,96.55,300.0,75.5769,75.6553,75.5769,75.6553,300.0
2016-09-06 14:50:00,96.54,96.62,96.52,96.57,1800.0,75.6474,75.7101,75.6318,75.6709,1800.0
2016-09-06 14:55:00,96.47,96.54,96.45,96.52,2947.0,75.5926,75.6474,75.5769,75.6318,2947.0
2016-09-06 15:00:00,96.45,96.57,96.45,96.57,924.0,75.5769,75.6709,75.5769,75.6709,924.0
2016-09-06 15:05:00,96.6,96.62,96.54,96.55,1300.0,75.6944,75.7101,75.6474,75.6553,1300.0
2016-09-06 15:10:00,96.47,96.47,96.47,96.47,100.0,75.5926,75.5926,75.5926,75.5926,100.0
2016-09-06 15:15:00,96.44,96.62,96.44,96.62,1100.0,75.5691,75.7101,75.5691,75.7101,1100.0
2016-09-06 15:20:00,96.63,96.67,96.63,96.67,400.0,75.7179,75.7493,75.7179,75.7493,400.0
2016-09-06 15:25:00,96.65,96.65,96.55,96.61,500.0,75.7336,75.7336,75.6553,75.7023,500.0
2016-09-06 15:30:00,96.61,96.78,96.61,96.75,1700.0,75.7023,75.8355,75.7023,75.812,1700.0
2016-09-06 15:35:00,96.76,96.85,96.76,96.85,700.0,75.8198,75.8903,75.8198,75.8903,700.0
2016-09-06 15:40:00,96.89,96.96,96.88,96.89,1100.0,75.9217,75.9765,75.9138,75.9217,1100.0
2016-09-06 15:45:00,96.93,97.03,96.92,97.03,2186.0,75.953,76.0314,75.9452,76.0314,2186.0
2016-09-06 15:50:00,97.05,97.12,97.02,97.04,1900.0,76.0471,76.1019,76.0235,76.0392,1900.0
2016-09-06 15:55:00,96.99,97.22,96.99,97.13,1900.0,76.0,76.1803,76.0,76.1097,1900.0
2016-09-07 09:30:00,97.67,97.67,97.67,97.67,100.0,76.5329,76.5329,76.5329,76.5329,100.0
2016-09-07 09:35:00,97.67,97.67,97.67,97.67,0.0,76.5329,76.5329,76.5329,76.5329,0.0
2016-09-07 09:40:00,97.41,97.41,97.41,97.41,100.0,76.3291,76.3291,76.3291,76.3291,100.0
2016-09-07 09:45:00,97.14,97.14,96.94,97.03,613.0,76.1176,76.1176,75.9609,76.0314,613.0
2016-09-07 09:50:00,96.92,96.92,96.92,96.92,100.0,75.9452,75.9452,75.9452,75.9452,100.0
2016-09-07 09:55:00,96.89,96.89,96.88,96.89,600.0,75.9217,75.9217,75.9138,75.9217,600.0
2016-09-07 10:00:00,96.84,96.88,96.56,96.85,1563.0,75.8825,75.9138,75.6631,75.8903,1563.0
2016-09-07 10:05:00,96.57,96.77,96.57,96.77,1500.0,75.6709,75.8276,75.6709,75.8276,1500.0
2016-09-07 10:10:00,96.79,96.79,96.7,96.7,300.0,75.8433,75.8433,75.7728,75.7728,300.0
2016-09-07 10:15:00,96.61,96.62,96.6,96.6,500.0,75.7023,75.7101,75.6944,75.6944,500.0
2016-09-07 10:20:00,96.63,96.7,96.53,96.64,1600.0,75.7179,75.7728,75.6396,75.7258,1600.0
2016-09-07 10:25:00,96.65,96.65,96.65,96.65,700.0,75.7336,75.7336,75.7336,75.7336,700.0
2016-09-07 10:30:00,96.84,96.84,96.68,96.68,400.0,75.8825,75.8825,75.7571,75.7571,400.0
2016-09-07 10:35:00,96.66,96.7,96.58,96.66,1200.0,75.7415,75.7728,75.6788,75.7415,1200.0
2016-09-07 10:40:00,96.66,96.77,96.66,96.77,700.0,75.7415,75.8276,75.7415,75.8276,700.0
2016-09-07 10:45:00,96.93,96.93,96.92,96.92,200.0,75.953,75.953,75.9452,75.9452,200.0
2016-09-07 10:50:00,97.05,97.05,96.98,97.01,800.0,76.0471,76.0471,75.9922,76.0157,800.0
2016-09-07 10:55:00,97.05,97.1,96.98,97.04,795.0,76.0471,76.0862,75.9922,76.0392,795.0
2016-09-07 11:00:00,97.05,97.09,97.05,97.09,200.0,76.0471,76.0784,76.0471,76.0784,200.0
2016-09-07 11:05:00,97.19,97.23,97.13,97.23,551.0,76.1568,76.1881,76.1097,76.1881,551.0
2016-09-07 11:10:00,97.2,97.2,97.2,97.2,100.0,76.1646,76.1646,76.1646,76.1646,100.0
2016-09-07 11:15:00,97.2,97.2,97.2,97.2,0.0,76.1646,76.1646,76.1646,76.1646,0.0
2016-09-07 11:20:00,97.11,97.14,97.11,97.14,200.0,76.0941,76.1176,76.0941,76.1176,200.0
2016-09-07 11:25:00,97.14,97.14,97.14,97.14,0.0,76.1176,76.1176,76.1176,76.1176,0.0
2016-09-07 11:30:00,97.19,97.21,97.04,97.1,700.0,76.1568,76.1724,76.0392,76.0862,700.0
2016-09-07 11:35:00,97.19,97.19,97.15,97.15,1819.0,76.1568,76.1568,76.1254,76.1254,1819.0
2016-09-07 11:40:00,97.43,97.44,97.41,97.41,2512.0,76.3448,76.3527,76.3291,76.3291,2512.0
2016-09-07 11:45:00,97.68,97.68,97.59,97.6,1592.0,76.5407,76.5407,76.4702,76.478,1592.0
2016-09-07 11:50:00,97.63,97.7,97.62,97.62,300.0,76.5015,76.5564,76.4937,76.4937,300.0
2016-09-07 11:55:00,97.48,97.6,97.48,97.6,200.0,76.384,76.478,76.384,76.478,200.0
2016-09-07 12:00:00,97.57,97.66,97.57,97.66,600.0,76.4545,76.525,76.4545,76.525,600.0
2016-09-07 12:05:00,97.7,97.75,97.7,97.73,673.0,76.5564,76.5956,76.5564,76.5799,673.0
2016-09-07 12:10:00,97.71,97.71,97.71,97.71,500.0,76.5642,76.5642,76.5642,76.5642,500.0
2016-09-07 12:15:00,97.66,97.68,97.61,97.61,800.0,76.525,76.5407,76.4859,76.4859,800.0
2016-09-07 12:20:00,97.6,97.71,97.6,97.68,900.0,76.478,76.5642,76.478,76.5407,900.0
2016-09-07 12:25:00,97.69,97.77,97.65,97.77,1500.0,76.5485,76.6112,76.5172,76.6112,1500.0
2016-09-07 12:30:00,97.77,97.81,97.77,97.81,600.0,76.6112,76.6426,76.6112,76.6426,600.0
2016-09-07 12:35:00,97.76,97.93,97.76,97.84,600.0,76.6034,76.7366,76.6034,76.6661,600.0
2016-09-07 12:40:00,97.87,97.91,97.87,97.91,900.0,76.6896,76.7209,76.6896,76.7209,900.0
2016-09-07 12:45:00,98.0,98.0,97.91,97.91,1900.0,76.7915,76.7915,76.7209,76.7209,1900.0
2016-09-07 12:50:00,97.89,97.91,97.89,97.91,300.0,76.7053,76.7209,76.7053,76.7209,300.0
2016-09-07 12:55:00,97.91,98.01,97.91,98.0,1400.0,76.7209,76.7993,76.7209,76.7915,1400.0
2016-09-07 13:00:00,98.0,98.03,97.93,97.96,1447.0,76.7915,76.815,76.7366,76.7601,1447.0
2016-09-07 13:05:00,98.16,98.16,98.12,98.13,500.0,76.9168,76.9168,76.8855,76.8933,500.0
2016-09-07 13:10:00,98.13,98.15,98.13,98.15,800.0,76.8933,76.909,76.8933,76.909,800.0
2016-09-07 13:15:00,98.09,98.09,98.09,98.09,100.0,76.862,76.862,76.862,76.862,100.0
2016-09-07 13:20:00,98.13,98.13,98.05,98.08,400.0,76.8933,76.8933,76.8306,76.8541,400.0
2016-09-07 13:25:00,98.05,98.05,98.05,98.05,100.0,76.8306,76.8306,76.8306,76.8306,100.0
2016-09-07 13:30:00,98.08,98.08,98.06,98.06,342.0,76.8541,76.8541,76.8385,76.8385,342.0
2016-09-07 13:35:00,97.98,97.99,97.98,97.99,200.0,76.7758,76.7836,76.7758,76.7836,200.0
2016-09-07 13:40:00,97.99,97.99,97.99,97.99,0.0,76.7836,76.7836,76.7836,76.7836,0.0
2016-09-07 13:45:00,98.24,98.24,98.24,98.24,100.0,76.9795,76.9795,76.9795,76.9795,100.0
2016-09-07 13:50:00,98.26,98.27,98.25,98.27,400.0,76.9952,77.003,76.9874,77.003,400.0
2016-09-07 13:55:00,98.22,98.3,98.22,98.27,500.0,76.9638,77.0265,76.9638,77.003,500.0
2016-09-07 14:00:00,98.31,98.32,98.31,98.32,805.0,77.0344,77.0422,77.0344,77.0422,805.0
2016-09-07 14:05:00,98.32,98.32,98.32,98.32,0.0,77.0422,77.0422,77.0422,77.0422,0.0
2016-09-07 14:10:00,98.37,98.56,98.37,98.55,500.0,77.0814,77.2303,77.0814,77.2224,500.0
2016-09-07 14:15:00,98.49,98.6,98.49,98.6,400.0,77.1754,77.2616,77.1754,77.2616,400.0
2016-09-07 14:20:00,98.73,98.87,98.55,98.55,1800.0,77.3635,77.4732,77.2224,77.2224,1800.0
2016-09-07 14:25:00,98.53,98.53,98.51,98.53,300.0,77.2068,77.2068,77.1911,77.2068,300.0
2016-09-07 14:30:00,98.53,98.53,98.4,98.43,920.0,77.2068,77.2068,77.1049,77.1284,920.0
2016-09-07 14:35:00,98.45,98.49,98.45,98.49,300.0,77.1441,77.1754,77.1441,77.1754,300.0
2016-09-07 14:40:00,98.6,98.65,98.6,98.65,200.0,77.2616,77.3008,77.2616,77.3008,200.0
2016-09-07 14:45:00,98.73,98.77,98.73,98.76,800.0,77.3635,77.3948,77.3635,77.387,800.0
2016-09-07 14:50:00,98.74,98.76,98.74,98.74,500.0,77.3713,77.387,77.3713,77.3713,500.0
2016-09-07 14:55:00,98.61,98.61,98.56,98.57,400.0,77.2694,77.2694,77.2303,77.2381,400.0
2016-09-07 15:00:00,98.49,98.49,98.37,98.43,400.0,77.1754,77.1754,77.0814,77.1284,400.0
2016-09-07 15:05:00,98.38,98.42,98.37,98.41,600.0,77.0892,77.1206,77.0814,77.1127,600.0
2016-09-07 15:10:00,98.49,98.5,98.44,98.47,600.0,77.1754,77.1833,77.1362,77.1597,600.0
2016-09-07 15:15:00,98.53,98.6,98.51,98.58,600.0,77.2068,77.2616,77.1911,77.2459,600.0
2016-09-07 15:20:00,98.56,98.7,98.56,98.67,1400.0,77.2303,77.34,77.2303,77.3165,1400.0
2016-09-07 15:25:00,98.72,98.72,98.65,98.65,300.0,77.3556,77.3556,77.3008,77.3008,300.0
2016-09-07 15:30:00,98.62,98.65,98.6,98.64,800.0,77.2773,77.3008,77.2616,77.293,800.0
2016-09-07 15:35:00,98.63,98.63,98.54,98.54,1400.0,77.2851,77.2851,77.2146,77.2146,1400.0
2016-09-07 15:40:00,98.51,98.56,98.43,98.43,1000.0,77.1911,77.2303,77.1284,77.1284,1000.0
2016-09-07 15:45:00,98.44,98.55,98.44,98.55,1600.0,77.1362,77.2224,77.1362,77.2224,1600.0
2016-09-07 15:50:00,98.54,98.54,98.47,98.47,1800.0,77.2146,77.2146,77.1597,77.1597,1800.0
2016-09-07 15:55:00,98.5,98.64,98.45,98.45,3231.0,77.1833,77.293,77.1441,77.1441,3231.0
2016-09-08 09:30:00,98.87,99.17,98.87,99.17,800.0,77.4732,77.7083,77.4732,77.7083,800.0
2016-09-08 09:35:00,99.47,99.47,99.01,99.01,200.0,77.9433,77.9433,77.5829,77.5829,200.0
2016-09-08 09:40:00,99.12,99.13,99.12,99.13,200.0,77.6691,77.6769,77.6691,77.6769,200.0
2016-09-08 09:45:00,99.13,99.13,99.13,99.13,0.0,77.6769,77.6769,77.6769,77.6769,0.0
2016-09-08 09:50:00,99.13,99.13,99.13,99.13,0.0,77.6769,77.6769,77.6769,77.6769,0.0
2016-09-08 09:55:00,99.13,99.13,99.13,99.13,0.0,77.6769,77.6769,77.6769,77.6769,0.0
2016-09-08 10:00:00,98.8,98.85,98.8,98.85,400.0,77.4183,77.4575,77.4183,77.4575,400.0
2016-09-08 10:05:00,98.71,98.77,98.71,98.77,500.0,77.3478,77.3948,77.3478,77.3948,500.0
2016-09-08 10:10:00,98.74,98.74,98.55,98.65,400.0,77.3713,77.3713,77.2224,77.3008,400.0
2016-09-08 10:15:00,98.66,98.77,98.57,98.72,3900.0,77.3086,77.3948,77.2381,77.3556,3900.0
2016-09-08 10:20:00,98.7,98.71,98.68,98.68,400.0,77.34,77.3478,77.3243,77.3243,400.0
2016-09-08 10:25:00,98.53,98.63,98.36,98.53,800.0,77.2068,77.2851,77.0736,77.2068,800.0
2016-09-08 10:30:00,98.52,98.81,98.41,98.67,2100.0,77.1989,77.4262,77.1127,77.3165,2100.0
2016-09-08 10:35:00,98.8,98.8,98.8,98.8,100.0,77.4183,77.4183,77.4183,77.4183,100.0
2016-09-08 10:40:00,98.68,98.68,98.59,98.59,300.0,77.3243,77.3243,77.2538,77.2538,300.0
2016-09-08 10:45:00,98.56,98.61,98.5,98.58,600.0,77.2303,77.2694,77.1833,77.2459,600.0
2016-09-08 10:50:00,98.54,98.55,98.49,98.49,600.0,77.2146,77.2224,77.1754,77.1754,600.0
2016-09-08 10:55:00,98.41,98.41,98.29,98.29,500.0,77.1127,77.1127,77.0187,77.0187,500.0
2016-09-08 11:00:00,98.5,99.06,98.49,98.93,1705.0,77.1833,77.6221,77.1754,77.5202,1705.0
2016-09-08 11:05:00,99.05,99.13,98.92,99.13,800.0,77.6142,77.6769,77.5124,77.6769,800.0
2016-09-08 11:10:00,99.17,99.17,99.13,99.13,300.0,77.7083,77.7083,77.6769,77.6769,300.0
2016-09-08 11:15:00,99.27,99.27,99.27,99.27,100.0,77.7866,77.7866,77.7866,77.7866,100.0
2016-09-08 11:20:00,99.02,99.11,99.01,99.05,2500.0,77.5907,77.6612,77.5829,77.6142,2500.0
2016-09-08 11:25:00,99.1,99.1,98.91,98.98,1000.0,77.6534,77.6534,77.5045,77.5594,1000.0
2016-09-08 11:30:00,99.01,99.01,98.97,98.97,300.0,77.5829,77.5829,77.5515,77.5515,300.0
2016-09-08 11:35:00,98.94,98.94,98.64,98.64,700.0,77.528,77.528,77.293,77.293,700.0
2016-09-08 11:40:00,98.64,98.64,98.64,98.64,0.0,77.293,77.293,77.293,77.293,0.0
2016-09-08 11:45:00,98.83,98.83,98.81,98.81,300.0,77.4418,77.4418,77.4262,77.4262,300.0
2016-09-08 11:50:00,98.94,98.97,98.87,98.89,2800.0,77.528,77.5515,77.4732,77.4889,2800.0
2016-09-08 11:55:00,98.96,98.96,98.91,98.91,300.0,77.5437,77.5437,77.5045,77.5045,300.0
2016-09-08 12:00:00,98.93,98.93,98.93,98.93,100.0,77.5202,77.5202,77.5202,77.5202,100.0
2016-09-08 12:05:00,98.76,98.77,98.69,98.7,400.0,77.387,77.3948,77.3321,77.34,400.0
2016-09-08 12:10:00,98.71,98.92,98.7,98.86,2062.0,77.3478,77.5124,77.34,77.4653,2062.0
2016-09-08 12:15:00,98.85,98.85,98.71,98.71,500.0,77.4575,77.4575,77.3478,77.3478,500.0
2016-09-08 12:20:00,98.71,98.71,98.71,98.71,0.0,77.3478,77.3478,77.3478,77.3478,0.0
2016-09-08 12:25:00,98.71,98.71,98.55,98.55,200.0,77.3478,77.3478,77.2224,77.2224,200.0
2016-09-08 12:30:00,98.42,98.48,98.41,98.48,400.0,77.1206,77.1676,77.1127,77.1676,400.0
2016-09-08 12:35:00,98.53,98.53,98.53,98.53,100.0,77.2068,77.2068,77.2068,77.2068,100.0
2016-09-08 12:40:00,98.5,98.58,98.5,98.58,400.0,77.1833,77.2459,77.1833,77.2459,400.0
2016-09-08 12:45:00,98.51,98.56,98.5,98.54,900.0,77.1911,77.2303,77.1833,77.2146,900.0
2016-09-08 12:50:00,98.46,98.53,98.46,98.53,388.0,77.1519,77.2068,77.1519,77.2068,388.0
2016-09-08 12:55:00,98.54,98.54,98.53,98.53,200.0,77.2146,77.2146,77.2068,77.2068,200.0
2016-09-08 13:00:00,98.48,98.49,98.48,98.49,200.0,77.1676,77.1754,77.1676,77.1754,200.0
2016-09-08 13:05:00,98.45,98.47,98.45,98.47,200.0,77.1441,77.1597,77.1441,77.1597,200.0
2016-09-08 13:10:00,98.45,98.49,98.45,98.49,300.0,77.1441,77.1754,77.1441,77.1754,300.0
2016-09-08 13:15:00,98.37,98.37,98.34,98.34,200.0,77.0814,77.0814,77.0579,77.0579,200.0
2016-09-08 13:20:00,98.34,98.34,98.3,98.3,400.0,77.0579,77.0579,77.0265,77.0265,400.0
2016-09-08 13:25:00,98.29,98.3,98.28,98.28,300.0,77.0187,77.0265,77.0109,77.0109,300.0
2016-09-08 13:30:00,98.28,98.28,98.22,98.22,600.0,77.0109,77.0109,76.9638,76.9638,600.0
2016-09-08 13:35:00,98.24,98.24,98.2,98.2,800.0,76.9795,76.9795,76.9482,76.9482,800.0
2016-09-08 13:40:00,98.23,98.23,98.21,98.22,500.0,76.9717,76.9717,76.956,76.9638,500.0
2016-09-08 13:45:00,98.19,98.19,98.15,98.15,300.0,76.9403,76.9403,76.909,76.909,300.0
2016-09-08 13:50:00,98.19,98.27,98.19,98.27,400.0,76.9403,77.003,76.9403,77.003,400.0
2016-09-08 13:55:00,98.29,98.29,98.29,98.29,100.0,77.0187,77.0187,77.0187,77.0187,100.0
2016-09-08 14:00:00,98.25,98.25,98.18,98.18,300.0,76.9874,76.9874,76.9325,76.9325,300.0
2016-09-08 14:05:00,98.21,98.21,98.18,98.18,300.0,76.956,76.956,76.9325,76.9325,300.0
2016-09-08 14:10:00,98.3,98.31,98.3,98.31,200.0,77.0265,77.0344,77.0265,77.0344,200.0
2016-09-08 14:15:00,98.31,98.31,98.23,98.23,200.0,77.0344,77.0344,76.9717,76.9717,200.0
2016-09-08 14:20:00,98.37,98.37,98.3,98.3,400.0,77.0814,77.0814,77.0265,77.0265,400.0
2016-09-08 14:25:00,98.31,98.31,98.31,98.31,100.0,77.0344,77.0344,77.0344,77.0344,100.0
2016-09-08 14:30:00,98.17,98.17,98.15,98.15,500.0,76.9247,76.9247,76.909,76.909,500.0
2016-09-08 14:35:00,98.09,98.13,98.09,98.13,300.0,76.862,76.8933,76.862,76.8933,300.0
2016-09-08 14:40:00,98.18,98.31,98.18,98.27,600.0,76.9325,77.0344,76.9325,77.003,600.0
2016-09-08 14:45:00,98.26,98.34,98.26,98.32,400.0,76.9952,77.0579,76.9952,77.0422,400.0
2016-09-08 14:50:00,98.32,98.32,98.32,98.32,0.0,77.0422,77.0422,77.0422,77.0422,0.0
2016-09-08 14:55:00,98.31,98.4,98.31,98.4,300.0,77.0344,77.1049,77.0344,77.1049,300.0
2016-09-08 15:00:00,98.39,98.41,98.37,98.4,1500.0,77.0971,77.1127,77.0814,77.1049,1500.0
2016-09-08 15:05:00,98.39,98.39,98.34,98.34,200.0,77.0971,77.0971,77.0579,77.0579,200.0
2016-09-08 15:10:00,98.31,98.31,98.25,98.29,459.0,77.0344,77.0344,76.9874,77.0187,459.0
2016-09-08 15:15:00,98.38,98.38,98.29,98.29,400.0,77.0892,77.0892,77.0187,77.0187,400.0
2016-09-08 15:20:00,98.28,98.39,98.27,98.36,800.0,77.0109,77.0971,77.003,77.0736,800.0
2016-09-08 15:25:00,98.35,98.38,98.34,98.34,700.0,77.0657,77.0892,77.0579,77.0579,700.0
2016-09-08 15:30:00,98.39,98.46,98.35,98.35,1000.0,77.0971,77.1519,77.0657,77.0657,1000.0
2016-09-08 15:35:00,98.28,98.4,98.28,98.32,900.0,77.0109,77.1049,77.0109,77.0422,900.0
2016-09-08 15:40:00,98.34,98.35,98.32,98.32,1000.0,77.0579,77.0657,77.0422,77.0422,1000.0
2016-09-08 15:45:00,98.26,98.33,98.26,98.29,1250.0,76.9952,77.05,76.9952,77.0187,1250.0
2016-09-08 15:50:00,98.38,98.4,98.23,98.3,1800.0,77.0892,77.1049,76.9717,77.0265,1800.0
2016-09-08 15:55:00,98.3,98.34,98.24,98.34,1394.0,77.0265,77.0579,76.9795,77.0579,1394.0
2016-09-09 09:35:00,97.42,97.49,97.35,97.38,600.0,76.337,76.3918,76.2821,76.3056,600.0
2016-09-09 09:40:00,97.08,97.57,97.08,97.56,1400.0,76.0706,76.4545,76.0706,76.4467,1400.0
2016-09-09 09:45:00,97.67,97.67,97.54,97.62,900.0,76.5329,76.5329,76.431,76.4937,900.0
2016-09-09 09:50:00,97.42,97.42,97.1,97.1,500.0,76.337,76.337,76.0862,76.0862,500.0
2016-09-09 09:55:00,97.07,97.08,96.96,97.05,600.0,76.0627,76.0706,75.9765,76.0471,600.0
2016-09-09 10:00:00,97.18,97.33,97.18,97.18,900.0,76.1489,76.2665,76.1489,76.1489,900.0
2016-09-09 10:05:00,97.1,97.11,97.1,97.11,200.0,76.0862,76.0941,76.0862,76.0941,200.0
2016-09-09 10:10:00,97.22,97.64,97.22,97.64,1883.0,76.1803,76.5094,76.1803,76.5094,1883.0
2016-09-09 10:15:00,97.64,97.64,97.64,97.64,0.0,76.5094,76.5094,76.5094,76.5094,0.0
2016-09-09 10:20:00,97.39,97.42,97.39,97.42,500.0,76.3135,76.337,76.3135,76.337,500.0
2016-09-09 10:25:00,97.33,97.43,97.31,97.43,3961.0,76.2665,76.3448,76.2508,76.3448,3961.0
2016-09-09 10:30:00,97.28,97.29,97.25,97.29,300.0,76.2273,76.2351,76.2038,76.2351,300.0
2016-09-09 10:35:00,97.29,97.29,96.78,96.78,300.0,76.2351,76.2351,75.8355,75.8355,300.0
2016-09-09 10:40:00,96.78,96.78,96.78,96.78,0.0,75.8355,75.8355,75.8355,75.8355,0.0
2016-09-09 10:45:00,96.78,96.86,96.71,96.86,2700.0,75.8355,75.8982,75.7806,75.8982,2700.0
2016-09-09 10:50:00,96.75,96.9,96.73,96.9,3142.0,75.812,75.9295,75.7963,75.9295,3142.0
2016-09-09 10:55:00,97.01,97.01,96.88,96.99,700.0,76.0157,76.0157,75.9138,76.0,700.0
2016-09-09 11:00:00,97.01,97.01,96.93,96.97,500.0,76.0157,76.0157,75.953,75.9844,500.0
2016-09-09 11:05:00,96.94,97.19,96.94,97.19,800.0,75.9609,76.1568,75.9609,76.1568,800.0
2016-09-09 11:10:00,96.97,96.97,96.89,96.92,700.0,75.9844,75.9844,75.9217,75.9452,700.0
2016-09-09 11:15:00,96.87,96.93,96.87,96.93,200.0,75.906,75.953,75.906,75.953,200.0
2016-09-09 11:20:00,96.98,97.04,96.98,97.04,400.0,75.9922,76.0392,75.9922,76.0392,400.0
2016-09-09 11:25:00,97.12,97.21,97.12,97.17,400.0,76.1019,76.1724,76.1019,76.1411,400.0
2016-09-09 11:30:00,97.3,97.3,97.3,97.3,100.0,76.2429,76.2429,76.2429,76.2429,100.0
2016-09-09 11:35:00,97.32,97.49,97.27,97.49,3740.0,76.2586,76.3918,76.2194,76.3918,3740.0
2016-09-09 11:40:00,97.49,97.54,97.28,97.28,800.0,76.3918,76.431,76.2273,76.2273,800.0
2016-09-09 11:45:00,97.23,97.32,97.2,97.21,1100.0,76.1881,76.2586,76.1646,76.1724,1100.0
2016-09-09 11:50:00,97.21,97.21,97.21,97.21,0.0,76.1724,76.1724,76.1724,76.1724,0.0
2016-09-09 11:55:00,96.88,96.88,96.83,96.83,300.0,75.9138,75.9138,75.8747,75.8747,300.0
2016-09-09 12:00:00,96.94,97.01,96.94,97.01,300.0,75.9609,76.0157,75.9609,76.0157,300.0
2016-09-09 12:05:00,96.97,96.97,96.95,96.95,200.0,75.9844,75.9844,75.9687,75.9687,200.0
2016-09-09 12:10:00,96.98,96.99,96.93,96.93,700.0,75.9922,76.0,75.953,75.953,700.0
2016-09-09 12:15:00,97.01,97.01,96.94,96.94,300.0,76.0157,76.0157,75.9609,75.9609,300.0
2016-09-09 12:20:00,96.85,96.86,96.82,96.82,521.0,75.8903,75.8982,75.8668,75.8668,521.0
2016-09-09 12:25:00,96.81,96.81,96.81,96.81,100.0,75.859,75.859,75.859,75.859,100.0
2016-09-09 12:30:00,96.86,96.86,96.63,96.63,200.0,75.8982,75.8982,75.7179,75.7179,200.0
2016-09-09 12:35:00,96.58,96.58,96.58,96.58,100.0,75.6788,75.6788,75.6788,75.6788,100.0
2016-09-09 12:40:00,96.68,96.88,96.68,96.88,300.0,75.7571,75.9138,75.7571,75.9138,300.0
2016-09-09 12:45:00,96.88,96.88,96.88,96.88,0.0,75.9138,75.9138,75.9138,75.9138,0.0
2016-09-09 12:50:00,96.93,96.97,96.93,96.97,300.0,75.953,75.9844,75.953,75.9844,300.0
2016-09-09 12:55:00,97.23,97.23,97.16,97.18,400.0,76.1881,76.1881,76.1332,76.1489,400.0
2016-09-09 13:00:00,97.16,97.2,97.16,97.2,200.0,76.1332,76.1646,76.1332,76.1646,200.0
2016-09-09 13:05:00,97.12,97.12,97.03,97.03,200.0,76.1019,76.1019,76.0314,76.0314,200.0
2016-09-09 13:10:00,96.88,96.92,96.85,96.85,1000.0,75.9138,75.9452,75.8903,75.8903,1000.0
2016-09-09 13:15:00,96.95,97.0,96.82,96.9,1923.0,75.9687,76.0079,75.8668,75.9295,1923.0
2016-09-09 13:20:00,96.91,96.91,96.84,96.91,1350.0,75.9374,75.9374,75.8825,75.9374,1350.0
2016-09-09 13:25:00,96.98,97.13,96.98,97.1,1200.0,75.9922,76.1097,75.9922,76.0862,1200.0
2016-09-09 13:30:00,96.97,96.97,96.97,96.97,200.0,75.9844,75.9844,75.9844,75.9844,200.0
2016-09-09 13:35:00,96.84,96.84,96.81,96.81,300.0,75.8825,75.8825,75.859,75.859,300.0
2016-09-09 13:40:00,96.73,96.75,96.67,96.73,600.0,75.7963,75.812,75.7493,75.7963,600.0
2016-09-09 13:45:00,96.56,96.56,96.56,96.56,100.0,75.6631,75.6631,75.6631,75.6631,100.0
2016-09-09 13:50:00,96.45,96.49,96.43,96.43,400.0,75.5769,75.6082,75.5612,75.5612,400.0
2016-09-09 13:55:00,96.45,96.66,96.45,96.66,600.0,75.5769,75.7415,75.5769,75.7415,600.0
2016-09-09 14:00:00,96.31,96.35,96.31,96.35,200.0,75.4672,75.4985,75.4672,75.4985,200.0
2016-09-09 14:05:00,96.35,96.35,96.21,96.21,378.0,75.4985,75.4985,75.3888,75.3888,378.0
2016-09-09 14:10:00,96.18,96.18,96.09,96.09,600.0,75.3653,75.3653,75.2948,75.2948,600.0
2016-09-09 14:15:00,96.1,96.2,96.1,96.15,700.0,75.3026,75.381,75.3026,75.3418,700.0
2016-09-09 14:20:00,96.09,96.26,96.0,96.26,1220.0,75.2948,75.428,75.2243,75.428,1220.0
2016-09-09 14:25:00,96.28,96.35,96.28,96.35,200.0,75.4437,75.4985,75.4437,75.4985,200.0
2016-09-09 14:30:00,96.39,96.39,96.39,96.39,100.0,75.5299,75.5299,75.5299,75.5299,100.0
2016-09-09 14:35:00,96.55,96.71,96.55,96.71,1000.0,75.6553,75.7806,75.6553,75.7806,1000.0
2016-09-09 14:40:00,96.73,96.73,96.6,96.6,1100.0,75.7963,75.7963,75.6944,75.6944,1100.0
2016-09-09 14:45:00,96.61,96.61,96.38,96.44,600.0,75.7023,75.7023,75.5221,75.5691,600.0
2016-09-09 14:50:00,96.46,96.48,96.42,96.48,400.0,75.5847,75.6004,75.5534,75.6004,400.0
2016-09-09 14:55:00,96.44,96.68,96.44,96.68,400.0,75.5691,75.7571,75.5691,75.7571,400.0
2016-09-09 15:00:00,96.56,96.64,96.54,96.62,1100.0,75.6631,75.7258,75.6474,75.7101,1100.0
2016-09-09 15:05:00,96.56,96.57,96.52,96.52,500.0,75.6631,75.6709,75.6318,75.6318,500.0
2016-09-09 15:10:00,96.42,96.42,96.23,96.3,1400.0,75.5534,75.5534,75.4045,75.4594,1400.0
2016-09-09 15:15:00,96.32,96.59,96.32,96.56,1000.0,75.475,75.6866,75.475,75.6631,1000.0
2016-09-09 15:20:00,96.39,96.47,96.39,96.47,600.0,75.5299,75.5926,75.5299,75.5926,600.0
2016-09-09 15:25:00,96.62,96.72,96.62,96.64,1750.0,75.7101,75.7885,75.7101,75.7258,1750.0
2016-09-09 15:30:00,96.92,96.99,96.91,96.93,1100.0,75.9452,76.0,75.9374,75.953,1100.0
2016-09-09 15:35:00,96.78,96.78,96.71,96.71,200.0,75.8355,75.8355,75.7806,75.7806,200.0
2016-09-09 15:40:00,96.8,96.8,96.63,96.63,800.0,75.8512,75.8512,75.7179,75.7179,800.0
2016-09-09 15:45:00,96.59,96.59,96.34,96.37,1800.0,75.6866,75.6866,75.4907,75.5142,1800.0
2016-09-09 15:50:00,96.29,96.3,96.18,96.18,3325.0,75.4515,75.4594,75.3653,75.3653,3325.0
2016-09-09 15:55:00,96.21,96.27,95.98,96.27,3600.0,75.3888,75.4359,75.2086,75.4359,3600.0
2016-09-12 09:30:00,95.37,95.37,94.68,95.08,700.0,74.7306,74.7306,74.19,74.5034,700.0
2016-09-12 09:35:00,95.55,95.99,95.44,95.99,1800.0,74.8717,75.2165,74.7855,75.2165,1800.0
2016-09-12 09:40:00,96.14,96.14,95.82,95.88,500.0,75.334,75.334,75.0832,75.1303,500.0
2016-09-12 09:45:00,95.56,95.77,95.56,95.76,400.0,74.8795,75.0441,74.8795,75.0362,400.0
2016-09-12 09:50:00,95.73,96.08,95.64,96.08,800.0,75.0127,75.287,74.9422,75.287,800.0
2016-09-12 09:55:00,96.27,96.27,96.27,96.27,100.0,75.4359,75.4359,75.4359,75.4359,100.0
2016-09-12 10:00:00,96.48,96.53,96.32,96.32,800.0,75.6004,75.6396,75.475,75.475,800.0
2016-09-12 10:05:00,96.13,96.24,95.97,95.97,600.0,75.3262,75.4123,75.2008,75.2008,600.0
2016-09-12 10:10:00,95.99,96.11,95.85,95.85,900.0,75.2165,75.3105,75.1067,75.1067,900.0
2016-09-12 10:15:00,95.75,95.76,95.65,95.76,400.0,75.0284,75.0362,74.95,75.0362,400.0
2016-09-12 10:20:00,95.73,96.0,95.73,96.0,700.0,75.0127,75.2243,75.0127,75.2243,700.0
2016-09-12 10:25:00,96.38,96.38,96.25,96.25,600.0,75.5221,75.5221,75.4202,75.4202,600.0
2016-09-12 10:30:00,96.52,96.58,96.46,96.56,500.0,75.6318,75.6788,75.5847,75.6631,500.0
2016-09-12 10:35:00,96.52,96.52,96.35,96.4,1000.0,75.6318,75.6318,75.4985,75.5377,1000.0
2016-09-12 10:40:00,96.46,96.63,96.41,96.63,1200.0,75.5847,75.7179,75.5456,75.7179,1200.0
2016-09-12 10:45:00,96.6,96.6,96.38,96.43,700.0,75.6944,75.6944,75.5221,75.5612,700.0
2016-09-12 10:50:00,96.37,96.65,96.36,96.65,300.0,75.5142,75.7336,75.5064,75.7336,300.0
2016-09-12 10:55:00,96.88,96.88,96.74,96.74,400.0,75.9138,75.9138,75.8041,75.8041,400.0
2016-09-12 11:00:00,96.89,96.89,96.58,96.58,2065.0,75.9217,75.9217,75.6788,75.6788,2065.0
2016-09-12 11:05:00,96.47,96.47,96.1,96.1,400.0,75.5926,75.5926,75.3026,75.3026,400.0
2016-09-12 11:10:00,95.93,96.24,95.93,96.24,500.0,75.1694,75.4123,75.1694,75.4123,500.0
2016-09-12 11:15:00,96.12,96.12,96.12,96.12,100.0,75.3183,75.3183,75.3183,75.3183,100.0
2016-09-12 11:20:00,96.2,96.34,96.2,96.34,500.0,75.381,75.4907,75.381,75.4907,500.0
2016-09-12 11:25:00,96.29,96.32,96.29,96.32,200.0,75.4515,75.475,75.4515,75.475,200.0
2016-09-12 11:30:00,96.32,96.32,96.32,96.32,0.0,75.475,75.475,75.475,75.475,0.0
2016-09-12 11:35:00,96.24,96.38,96.24,96.38,300.0,75.4123,75.5221,75.4123,75.5221,300.0
2016-09-12 11:40:00,96.22,96.22,96.22,96.22,100.0,75.3967,75.3967,75.3967,75.3967,100.0
2016-09-12 11:45:00,96.22,96.22,96.04,96.04,300.0,75.3967,75.3967,75.2556,75.2556,300.0
2016-09-12 11:50:00,96.04,96.04,96.04,96.04,200.0,75.2556,75.2556,75.2556,75.2556,200.0
2016-09-12 11:55:00,95.91,95.91,95.91,95.91,300.0,75.1538,75.1538,75.1538,75.1538,300.0
2016-09-12 12:00:00,95.71,95.71,95.38,95.38,400.0,74.997,74.997,74.7385,74.7385,400.0
2016-09-12 12:05:00,95.3,95.3,95.09,95.13,1407.0,74.6758,74.6758,74.5112,74.5426,1407.0
2016-09-12 12:10:00,95.08,95.2,95.08,95.16,400.0,74.5034,74.5974,74.5034,74.5661,400.0
2016-09-12 12:15:00,95.0,95.0,95.0,95.0,100.0,74.4407,74.4407,74.4407,74.4407,100.0
2016-09-12 12:20:00,95.03,95.03,94.99,94.99,400.0,74.4642,74.4642,74.4329,74.4329,400.0
2016-09-12 12:25:00,94.87,94.9,94.87,94.9,300.0,74.3388,74.3623,74.3388,74.3623,300.0
2016-09-12 12:30:00,94.99,95.14,94.98,95.14,300.0,74.4329,74.5504,74.425,74.5504,300.0
2016-09-12 12:35:00,95.09,95.2,94.99,95.13,700.0,74.5112,74.5974,74.4329,74.5426,700.0
2016-09-12 12:40:00,95.07,95.11,94.96,94.96,1000.0,74.4956,74.5269,74.4094,74.4094,1000.0
2016-09-12 12:45:00,95.03,95.18,95.03,95.18,200.0,74.4642,74.5817,74.4642,74.5817,200.0
2016-09-12 12:50:00,95.38,95.69,95.36,95.69,1000.0,74.7385,74.9814,74.7228,74.9814,1000.0
2016-09-12 12:55:00,95.65,95.76,95.65,95.76,300.0,74.95,75.0362,74.95,75.0362,300.0
2016-09-12 13:00:00,95.83,95.83,95.76,95.77,600.0,75.0911,75.0911,75.0362,75.0441,600.0
2016-09-12 13:05:00,95.84,95.84,95.75,95.75,200.0,75.0989,75.0989,75.0284,75.0284,200.0
2016-09-12 13:10:00,95.75,95.75,95.75,95.75,0.0,75.0284,75.0284,75.0284,75.0284,0.0
2016-09-12 13:15:00,95.9,96.12,95.9,96.03,600.0,75.1459,75.3183,75.1459,75.2478,600.0
2016-09-12 13:20:00,95.95,95.95,95.9,95.9,200.0,75.1851,75.1851,75.1459,75.1459,200.0
2016-09-12 13:25:00,95.93,96.12,95.93,96.12,300.0,75.1694,75.3183,75.1694,75.3183,300.0
2016-09-12 13:30:00,95.9,95.94,95.78,95.78,800.0,75.1459,75.1773,75.0519,75.0519,800.0
2016-09-12 13:35:00,96.11,96.21,96.11,96.21,300.0,75.3105,75.3888,75.3105,75.3888,300.0
2016-09-12 13:40:00,95.96,95.96,95.88,95.89,400.0,75.1929,75.1929,75.1303,75.1381,400.0
2016-09-12 13:45:00,96.12,96.22,96.12,96.22,300.0,75.3183,75.3967,75.3183,75.3967,300.0
2016-09-12 13:50:00,96.38,96.38,96.12,96.14,700.0,75.5221,75.5221,75.3183,75.334,700.0
2016-09-12 13:55:00,96.16,96.44,96.16,96.44,400.0,75.3497,75.5691,75.3497,75.5691,400.0
2016-09-12 14:00:00,96.53,96.53,96.38,96.38,500.0,75.6396,75.6396,75.5221,75.5221,500.0
2016-09-12 14:05:00,96.38,96.41,96.38,96.41,200.0,75.5221,75.5456,75.5221,75.5456,200.0
2016-09-12 14:10:00,96.35,96.54,96.35,96.53,400.0,75.4985,75.6474,75.4985,75.6396,400.0
2016-09-12 14:15:00,96.48,96.48,96.17,96.2,1100.0,75.6004,75.6004,75.3575,75.381,1100.0
2016-09-12 14:20:00,96.25,96.25,96.17,96.17,300.0,75.4202,75.4202,75.3575,75.3575,300.0
2016-09-12 14:25:00,96.13,96.13,96.1,96.1,500.0,75.3262,75.3262,75.3026,75.3026,500.0
2016-09-12 14:30:00,96.28,96.36,96.28,96.34,700.0,75.4437,75.5064,75.4437,75.4907,700.0
2016-09-12 14:35:00,96.33,96.52,96.33,96.52,1499.0,75.4829,75.6318,75.4829,75.6318,1499.0
2016-09-12 14:40:00,96.38,96.39,96.37,96.37,300.0,75.5221,75.5299,75.5142,75.5142,300.0
2016-09-12 14:45:00,96.36,96.36,96.26,96.26,500.0,75.5064,75.5064,75.428,75.428,500.0
2016-09-12 14:50:00,96.25,96.25,96.16,96.16,500.0,75.4202,75.4202,75.3497,75.3497,500.0
2016-09-12 14:55:00,96.2,96.2,96.2,96.2,100.0,75.381,75.381,75.381,75.381,100.0
2016-09-12 15:00:00,96.19,96.32,96.19,96.25,400.0,75.3732,75.475,75.3732,75.4202,400.0
2016-09-12 15:05:00,96.29,96.31,96.25,96.25,500.0,75.4515,75.4672,75.4202,75.4202,500.0
2016-09-12 15:10:00,96.27,96.32,96.24,96.24,588.0,75.4359,75.475,75.4123,75.4123,588.0
2016-09-12 15:15:00,96.17,96.17,95.97,95.97,1051.0,75.3575,75.3575,75.2008,75.2008,1051.0
2016-09-12 15:20:00,95.93,96.02,95.93,96.0,800.0,75.1694,75.24,75.1694,75.2243,800.0
2016-09-12 15:25:00,96.05,96.05,95.99,95.99,300.0,75.2635,75.2635,75.2165,75.2165,300.0
2016-09-12 15:30:00,95.86,95.89,95.75,95.78,1143.0,75.1146,75.1381,75.0284,75.0519,1143.0
2016-09-12 15:35:00,95.91,95.93,95.82,95.86,1100.0,75.1538,75.1694,75.0832,75.1146,1100.0
2016-09-12 15:40:00,95.99,95.99,95.61,95.84,2100.0,75.2165,75.2165,74.9187,75.0989,2100.0
2016-09-12 15:45:00,95.81,95.81,95.65,95.7,800.0,75.0754,75.0754,74.95,74.9892,800.0
2016-09-12 15:50:00,95.77,95.77,95.6,95.7,2752.0,75.0441,75.0441,74.9109,74.9892,2752.0
2016-09-12 15:55:00,95.73,95.85,95.63,95.67,2600.0,75.0127,75.1067,74.9344,74.9657,2600.0
2016-09-13 09:30:00,94.06,94.06,93.72,93.72,1301.0,73.7041,73.7041,73.4377,73.4377,1301.0
2016-09-13 09:35:00,93.65,94.04,93.65,93.98,920.0,73.3829,73.6885,73.3829,73.6414,920.0
2016-09-13 09:40:00,93.88,93.99,93.51,93.51,1500.0,73.5631,73.6493,73.2732,73.2732,1500.0
2016-09-13 09:45:00,93.32,93.32,93.14,93.17,900.0,73.1243,73.1243,72.9832,73.0067,900.0
2016-09-13 09:50:00,93.04,93.04,92.69,92.7,2266.0,72.9049,72.9049,72.6306,72.6385,2266.0
2016-09-13 09:55:00,92.77,92.85,92.5,92.5,2529.0,72.6933,72.756,72.4817,72.4817,2529.0
2016-09-13 10:00:00,92.5,92.67,92.45,92.64,1300.0,72.4817,72.6149,72.4426,72.5914,1300.0
2016-09-13 10:05:00,92.8,92.9,92.8,92.9,300.0,72.7168,72.7952,72.7168,72.7952,300.0
2016-09-13 10:10:00,92.71,92.71,92.39,92.39,700.0,72.6463,72.6463,72.3955,72.3955,700.0
2016-09-13 10:15:00,92.4,92.4,91.9,91.93,2100.0,72.4034,72.4034,72.0116,72.0351,2100.0
2016-09-13 10:20:00,91.77,91.93,91.64,91.8,1285.0,71.9097,72.0351,71.8079,71.9332,1285.0
2016-09-13 10:25:00,91.76,91.99,91.76,91.91,1500.0,71.9019,72.0821,71.9019,72.0194,1500.0
2016-09-13 10:30:00,91.85,91.86,91.79,91.82,1000.0,71.9724,71.9802,71.9254,71.9489,1000.0
2016-09-13 10:35:00,91.75,91.75,91.48,91.49,1200.0,71.894,71.894,71.6825,71.6903,1200.0
2016-09-13 10:40:00,91.52,91.62,91.44,91.56,4300.0,71.7138,71.7922,71.6511,71.7452,4300.0
2016-09-13 10:45:00,91.63,91.84,91.59,91.63,1200.0,71.8,71.9646,71.7687,71.8,1200.0
2016-09-13 10:50:00,91.71,91.72,91.58,91.58,300.0,71.8627,71.8705,71.7608,71.7608,300.0
2016-09-13 10:55:00,91.56,91.56,91.33,91.33,400.0,71.7452,71.7452,71.5649,71.5649,400.0
2016-09-13 11:00:00,91.0,91.09,90.73,90.78,2266.0,71.3064,71.3769,71.0948,71.134,2266.0
2016-09-13 11:05:00,91.02,91.04,90.97,90.97,500.0,71.322,71.3377,71.2828,71.2828,500.0
2016-09-13 11:10:00,90.64,90.73,90.5,90.7,2022.0,71.0243,71.0948,70.9146,71.0713,2022.0
2016-09-13 11:15:00,90.71,90.89,90.71,90.89,700.0,71.0791,71.2202,71.0791,71.2202,700.0
2016-09-13 11:20:00,90.76,90.79,90.76,90.79,500.0,71.1183,71.1418,71.1183,71.1418,500.0
2016-09-13 11:25:00,90.96,91.13,90.94,90.97,600.0,71.275,71.4082,71.2593,71.2828,600.0
2016-09-13 11:30:00,90.96,91.0,90.96,91.0,200.0,71.275,71.3064,71.275,71.3064,200.0
2016-09-13 11:35:00,90.88,91.09,90.88,90.99,600.0,71.2123,71.3769,71.2123,71.2985,600.0
2016-09-13 11:40:00,90.97,91.09,90.97,91.08,700.0,71.2828,71.3769,71.2828,71.369,700.0
2016-09-13 11:45:00,91.06,91.06,90.9,90.9,200.0,71.3534,71.3534,71.228,71.228,200.0
2016-09-13 11:50:00,90.93,90.93,90.93,90.93,100.0,71.2515,71.2515,71.2515,71.2515,100.0
2016-09-13 11:55:00,90.83,90.89,90.83,90.84,400.0,71.1731,71.2202,71.1731,71.181,400.0
2016-09-13 12:00:00,90.84,90.84,90.84,90.84,0.0,71.181,71.181,71.181,71.181,0.0
2016-09-13 12:05:00,90.88,91.04,90.88,91.0,900.0,71.2123,71.3377,71.2123,71.3064,900.0
2016-09-13 12:10:00,90.97,91.17,90.97,91.12,1000.0,71.2828,71.4396,71.2828,71.4004,1000.0
2016-09-13 12:15:00,91.17,91.21,91.17,91.17,1400.0,71.4396,71.4709,71.4396,71.4396,1400.0
2016-09-13 12:20:00,91.24,91.34,91.24,91.3,900.0,71.4944,71.5728,71.4944,71.5414,900.0
2016-09-13 12:25:00,91.27,91.27,91.11,91.11,500.0,71.5179,71.5179,71.3926,71.3926,500.0
2016-09-13 12:30:00,91.11,91.33,91.11,91.33,980.0,71.3926,71.5649,71.3926,71.5649,980.0
2016-09-13 12:35:00,91.14,91.26,91.14,91.18,1175.0,71.4161,71.5101,71.4161,71.4474,1175.0
2016-09-13 12:40:00,91.13,91.28,91.0,91.28,700.0,71.4082,71.5258,71.3064,71.5258,700.0
2016-09-13 12:45:00,91.27,91.27,91.2,91.2,200.0,71.5179,71.5179,71.4631,71.4631,200.0
2016-09-13 12:50:00,91.08,91.08,91.08,91.08,200.0,71.369,71.369,71.369,71.369,200.0
2016-09-13 12:55:00,90.76,90.76,90.54,90.56,600.0,71.1183,71.1183,70.9459,70.9616,600.0
2016-09-13 13:00:00,90.68,90.68,90.68,90.68,200.0,71.0556,71.0556,71.0556,71.0556,200.0
2016-09-13 13:05:00,90.55,90.55,90.5,90.54,1379.0,70.9537,70.9537,70.9146,70.9459,1379.0
2016-09-13 13:10:00,90.44,90.61,90.44,90.61,400.0,70.8675,71.0008,70.8675,71.0008,400.0
2016-09-13 13:15:00,90.73,91.01,90.73,91.0,600.0,71.0948,71.3142,71.0948,71.3064,600.0
2016-09-13 13:20:00,91.27,91.57,91.27,91.48,3500.0,71.5179,71.753,71.5179,71.6825,3500.0
2016-09-13 13:25:00,91.31,91.31,91.31,91.31,100.0,71.5493,71.5493,71.5493,71.5493,100.0
2016-09-13 13:30:00,91.29,91.29,91.14,91.14,300.0,71.5336,71.5336,71.4161,71.4161,300.0
2016-09-13 13:35:00,91.12,91.17,91.12,91.16,400.0,71.4004,71.4396,71.4004,71.4317,400.0
2016-09-13 13:40:00,91.12,91.18,91.12,91.14,600.0,71.4004,71.4474,71.4004,71.4161,600.0
2016-09-13 13:45:00,91.02,91.02,90.9,90.9,400.0,71.322,71.322,71.228,71.228,400.0
2016-09-13 13:50:00,90.88,90.88,90.88,90.88,100.0,71.2123,71.2123,71.2123,71.2123,100.0
2016-09-13 13:55:00,90.78,90.78,90.63,90.73,1000.0,71.134,71.134,71.0164,71.0948,1000.0
2016-09-13 14:00:00,90.68,90.92,90.67,90.92,1600.0,71.0556,71.2437,71.0478,71.2437,1600.0
2016-09-13 14:05:00,90.99,91.16,90.99,91.09,400.0,71.2985,71.4317,71.2985,71.3769,400.0
2016-09-13 14:10:00,91.04,91.04,90.97,90.97,200.0,71.3377,71.3377,71.2828,71.2828,200.0
2016-09-13 14:15:00,91.06,91.06,90.64,90.69,2500.0,71.3534,71.3534,71.0243,71.0634,2500.0
2016-09-13 14:20:00,90.69,90.73,90.49,90.5,2408.0,71.0634,71.0948,70.9067,70.9146,2408.0
2016-09-13 14:25:00,90.66,90.66,90.66,90.66,100.0,71.0399,71.0399,71.0399,71.0399,100.0
2016-09-13 14:30:00,90.73,90.76,90.68,90.68,635.0,71.0948,71.1183,71.0556,71.0556,635.0
2016-09-13 14:35:00,90.82,90.82,90.82,90.82,500.0,71.1653,71.1653,71.1653,71.1653,500.0
2016-09-13 14:40:00,90.99,91.01,90.93,90.98,1100.0,71.2985,71.3142,71.2515,71.2907,1100.0
2016-09-13 14:45:00,90.99,91.01,90.81,90.87,900.0,71.2985,71.3142,71.1575,71.2045,900.0
2016-09-13 14:50:00,90.87,90.92,90.75,90.75,1200.0,71.2045,71.2437,71.1105,71.1105,1200.0
2016-09-13 14:55:00,90.77,90.84,90.77,90.84,200.0,71.1261,71.181,71.1261,71.181,200.0
2016-09-13 15:00:00,90.8,90.82,90.8,90.82,200.0,71.1496,71.1653,71.1496,71.1653,200.0
2016-09-13 15:05:00,90.76,90.89,90.76,90.88,800.0,71.1183,71.2202,71.1183,71.2123,800.0
2016-09-13 15:10:00,90.97,90.97,90.69,90.8,1315.0,71.2828,71.2828,71.0634,71.1496,1315.0
2016-09-13 15:15:00,90.89,91.25,90.89,91.22,1131.0,71.2202,71.5023,71.2202,71.4787,1131.0
2016-09-13 15:20:00,91.27,91.44,91.27,91.29,2000.0,71.5179,71.6511,71.5179,71.5336,2000.0
2016-09-13 15:25:00,91.3,91.31,91.11,91.11,1300.0,71.5414,71.5493,71.3926,71.3926,1300.0
2016-09-13 15:30:00,91.03,91.22,91.03,91.18,1820.0,71.3299,71.4787,71.3299,71.4474,1820.0
2016-09-13 15:35:00,91.13,91.23,91.07,91.23,2736.0,71.4082,71.4866,71.3612,71.4866,2736.0
2016-09-13 15:40:00,91.2,91.2,90.93,90.96,3195.0,71.4631,71.4631,71.2515,71.275,3195.0
2016-09-13 15:45:00,90.89,90.89,90.72,90.88,3600.0,71.2202,71.2202,71.087,71.2123,3600.0
2016-09-13 15:50:00,90.85,91.0,90.76,90.86,3700.0,71.1888,71.3064,71.1183,71.1967,3700.0
2016-09-13 15:55:00,90.92,90.92,90.69,90.83,4800.0,71.2437,71.2437,71.0634,71.1731,4800.0
2016-09-14 09:30:00,90.65,90.65,90.45,90.45,200.0,71.0321,71.0321,70.8754,70.8754,200.0
2016-09-14 09:35:00,90.5,90.5,90.5,90.5,100.0,70.9146,70.9146,70.9146,70.9146,100.0
2016-09-14 09:40:00,90.48,90.81,90.48,90.81,500.0,70.8989,71.1575,70.8989,71.1575,500.0
2016-09-14 09:45:00,90.52,90.52,90.49,90.49,200.0,70.9302,70.9302,70.9067,70.9067,200.0
2016-09-14 09:50:00,90.43,90.55,90.4,90.55,600.0,70.8597,70.9537,70.8362,70.9537,600.0
2016-09-14 09:55:00,90.94,90.94,90.8,90.8,300.0,71.2593,71.2593,71.1496,71.1496,300.0
2016-09-14 10:00:00,90.76,91.12,90.76,90.77,600.0,71.1183,71.4004,71.1183,71.1261,600.0
2016-09-14 10:05:00,90.77,90.77,90.77,90.77,0.0,71.1261,71.1261,71.1261,71.1261,0.0
2016-09-14 10:10:00,91.15,91.15,90.81,90.81,800.0,71.4239,71.4239,71.1575,71.1575,800.0
2016-09-14 10:15:00,90.83,91.0,90.72,90.89,1840.0,71.1731,71.3064,71.087,71.2202,1840.0
2016-09-14 10:20:00,90.74,91.11,90.74,91.11,1690.0,71.1026,71.3926,71.1026,71.3926,1690.0
2016-09-14 10:25:00,90.96,90.96,90.44,90.8,1000.0,71.275,71.275,70.8675,71.1496,1000.0
2016-09-14 10:30:00,91.14,91.5,91.03,91.5,800.0,71.4161,71.6981,71.3299,71.6981,800.0
2016-09-14 10:35:00,91.54,91.54,91.07,91.07,400.0,71.7295,71.7295,71.3612,71.3612,400.0
2016-09-14 10:40:00,90.73,90.83,90.41,90.41,2000.0,71.0948,71.1731,70.844,70.844,2000.0
2016-09-14 10:45:00,90.52,90.8,90.49,90.67,1600.0,70.9302,71.1496,70.9067,71.0478,1600.0
2016-09-14 10:50:00,90.51,90.58,90.51,90.58,400.0,70.9224,70.9772,70.9224,70.9772,400.0
2016-09-14 10:55:00,90.6,90.77,90.53,90.77,1413.0,70.9929,71.1261,70.9381,71.1261,1413.0
2016-09-14 11:00:00,90.78,90.85,90.6,90.82,1400.0,71.134,71.1888,70.9929,71.1653,1400.0
2016-09-14 11:05:00,90.86,90.86,90.73,90.74,2456.0,71.1967,71.1967,71.0948,71.1026,2456.0
2016-09-14 11:10:00,90.74,90.74,90.6,90.68,2850.0,71.1026,71.1026,70.9929,71.0556,2850.0
2016-09-14 11:15:00,90.62,90.75,90.62,90.75,700.0,71.0086,71.1105,71.0086,71.1105,700.0
2016-09-14 11:20:00,90.67,90.9,90.67,90.79,3000.0,71.0478,71.228,71.0478,71.1418,3000.0
2016-09-14 11:25:00,90.89,90.89,90.55,90.55,300.0,71.2202,71.2202,70.9537,70.9537,300.0
2016-09-14 11:30:00,90.27,90.37,90.24,90.28,800.0,70.7343,70.8127,70.7108,70.7422,800.0
2016-09-14 11:35:00,90.18,90.18,90.18,90.18,200.0,70.6638,70.6638,70.6638,70.6638,200.0
2016-09-14 11:40:00,90.17,90.17,90.17,90.17,100.0,70.656,70.656,70.656,70.656,100.0
2016-09-14 11:45:00,89.86,89.94,89.83,89.86,600.0,70.4131,70.4758,70.3896,70.4131,600.0
2016-09-14 11:50:00,89.83,89.83,89.83,89.83,300.0,70.3896,70.3896,70.3896,70.3896,300.0
2016-09-14 11:55:00,89.79,89.79,89.67,89.75,2226.0,70.3582,70.3582,70.2642,70.3269,2226.0
2016-09-14 12:00:00,89.79,89.79,89.5,89.58,1414.0,70.3582,70.3582,70.131,70.1937,1414.0
2016-09-14 12:05:00,89.71,89.83,89.71,89.83,400.0,70.2955,70.3896,70.2955,70.3896,400.0
2016-09-14 12:10:00,89.83,89.83,89.83,89.83,0.0,70.3896,70.3896,70.3896,70.3896,0.0
2016-09-14 12:15:00,89.95,89.97,89.86,89.86,500.0,70.4836,70.4993,70.4131,70.4131,500.0
2016-09-14 12:20:00,89.79,89.8,89.5,89.5,500.0,70.3582,70.3661,70.131,70.131,500.0
2016-09-14 12:25:00,89.5,89.5,89.5,89.5,0.0,70.131,70.131,70.131,70.131,0.0
2016-09-14 12:30:00,89.47,89.47,89.39,89.39,300.0,70.1075,70.1075,70.0448,70.0448,300.0
2016-09-14 12:35:00,89.26,89.31,89.17,89.17,700.0,69.9429,69.9821,69.8724,69.8724,700.0
2016-09-14 12:40:00,89.19,89.19,88.94,88.94,3902.0,69.8881,69.8881,69.6922,69.6922,3902.0
2016-09-14 12:45:00,89.03,89.03,88.83,88.84,913.0,69.7627,69.7627,69.606,69.6138,913.0
2016-09-14 12:50:00,88.82,89.0,88.82,88.99,600.0,69.5981,69.7392,69.5981,69.7313,600.0
2016-09-14 12:55:00,88.99,89.09,88.99,89.09,300.0,69.7313,69.8097,69.7313,69.8097,300.0
2016-09-14 13:00:00,89.11,89.11,89.05,89.05,600.0,69.8254,69.8254,69.7784,69.7784,600.0
2016-09-14 13:05:00,89.17,89.17,89.09,89.09,500.0,69.8724,69.8724,69.8097,69.8097,500.0
2016-09-14 13:10:00,89.08,89.09,89.04,89.04,500.0,69.8019,69.8097,69.7705,69.7705,500.0
2016-09-14 13:15:00,89.11,89.11,89.04,89.04,300.0,69.8254,69.8254,69.7705,69.7705,300.0
2016-09-14 13:20:00,89.03,89.03,89.03,89.03,300.0,69.7627,69.7627,69.7627,69.7627,300.0
2016-09-14 13:25:00,89.08,89.08,89.08,89.08,100.0,69.8019,69.8019,69.8019,69.8019,100.0
2016-09-14 13:30:00,89.07,89.12,89.04,89.07,900.0,69.794,69.8332,69.7705,69.794,900.0
2016-09-14 13:35:00,89.04,89.07,89.0,89.07,800.0,69.7705,69.794,69.7392,69.794,800.0
2016-09-14 13:40:00,89.01,89.04,88.97,89.04,300.0,69.747,69.7705,69.7157,69.7705,300.0
2016-09-14 13:45:00,89.05,89.05,89.0,89.04,400.0,69.7784,69.7784,69.7392,69.7705,400.0
2016-09-14 13:50:00,89.0,89.03,88.97,88.97,1166.0,69.7392,69.7627,69.7157,69.7157,1166.0
2016-09-14 13:55:00,89.02,89.02,88.91,88.91,500.0,69.7549,69.7549,69.6687,69.6687,500.0
2016-09-14 14:00:00,88.9,88.91,88.85,88.85,400.0,69.6608,69.6687,69.6216,69.6216,400.0
2016-09-14 14:05:00,88.91,88.91,88.85,88.9,300.0,69.6687,69.6687,69.6216,69.6608,300.0
2016-09-14 14:10:00,88.78,88.78,88.5,88.5,500.0,69.5668,69.5668,69.3474,69.3474,500.0
2016-09-14 14:15:00,88.57,88.71,88.49,88.49,1000.0,69.4022,69.5119,69.3396,69.3396,1000.0
2016-09-14 14:20:00,88.45,88.46,88.14,88.14,5277.0,69.3082,69.316,69.0653,69.0653,5277.0
2016-09-14 14:25:00,88.21,88.29,88.02,88.02,2100.0,69.1202,69.1828,68.9713,68.9713,2100.0
2016-09-14 14:30:00,88.31,88.31,88.26,88.27,1000.0,69.1985,69.1985,69.1593,69.1672,1000.0
2016-09-14 14:35:00,88.32,88.39,88.32,88.38,500.0,69.2063,69.2612,69.2063,69.2534,500.0
2016-09-14 14:40:00,88.4,88.49,88.4,88.45,900.0,69.269,69.3396,69.269,69.3082,900.0
2016-09-14 14:45:00,88.48,88.48,88.26,88.3,1100.0,69.3317,69.3317,69.1593,69.1907,1100.0
2016-09-14 14:50:00,88.33,88.39,88.3,88.39,949.0,69.2142,69.2612,69.1907,69.2612,949.0
2016-09-14 14:55:00,88.34,88.43,88.34,88.36,1664.0,69.222,69.2925,69.222,69.2377,1664.0
2016-09-14 15:00:00,88.32,88.32,88.01,88.05,2590.0,69.2063,69.2063,68.9634,68.9948,2590.0
2016-09-14 15:05:00,88.17,88.31,88.17,88.3,1700.0,69.0888,69.1985,69.0888,69.1907,1700.0
2016-09-14 15:10:00,88.45,88.58,88.43,88.53,2900.0,69.3082,69.4101,69.2925,69.3709,2900.0
2016-09-14 15:15:00,88.5,88.5,88.28,88.28,1100.0,69.3474,69.3474,69.175,69.175,1100.0
2016-09-14 15:20:00,88.31,88.49,88.13,88.17,1200.0,69.1985,69.3396,69.0575,69.0888,1200.0
2016-09-14 15:25:00,88.19,88.32,88.19,88.25,1000.0,69.1045,69.2063,69.1045,69.1515,1000.0
2016-09-14 15:30:00,88.28,88.53,88.28,88.53,1469.0,69.175,69.3709,69.175,69.3709,1469.0
2016-09-14 15:35:00,88.54,88.57,88.48,88.53,1573.0,69.3787,69.4022,69.3317,69.3709,1573.0
2016-09-14 15:40:00,88.73,88.79,88.58,88.58,1500.0,69.5276,69.5746,69.4101,69.4101,1500.0
2016-09-14 15:45:00,88.58,88.65,88.45,88.65,2000.0,69.4101,69.4649,69.3082,69.4649,2000.0
2016-09-14 15:50:00,88.69,88.82,88.46,88.82,5270.0,69.4963,69.5981,69.316,69.5981,5270.0
2016-09-14 15:55:00,88.79,88.79,88.52,88.55,3400.0,69.5746,69.5746,69.3631,69.3866,3400.0
2016-09-15 09:30:00,89.25,89.48,89.25,89.48,300.0,69.9351,70.1153,69.9351,70.1153,300.0
2016-09-15 09:35:00,89.51,89.51,88.92,88.93,300.0,70.1388,70.1388,69.6765,69.6843,300.0
2016-09-15 09:40:00,88.89,89.18,88.89,88.95,700.0,69.653,69.8802,69.653,69.7,700.0
2016-09-15 09:45:00,88.83,88.83,88.66,88.74,500.0,69.606,69.606,69.4728,69.5355,500.0
2016-09-15 09:50:00,88.78,89.11,88.78,89.11,400.0,69.5668,69.8254,69.5668,69.8254,400.0
2016-09-15 09:55:00,89.1,89.24,88.95,89.16,2100.0,69.8175,69.9272,69.7,69.8646,2100.0
2016-09-15 10:00:00,89.16,89.39,88.98,89.28,1000.0,69.8646,70.0448,69.7235,69.9586,1000.0
2016-09-15 10:05:00,89.45,89.45,89.26,89.3,1400.0,70.0918,70.0918,69.9429,69.9743,1400.0
2016-09-15 10:10:00,89.35,89.38,89.14,89.22,1197.0,70.0134,70.0369,69.8489,69.9116,1197.0
2016-09-15 10:15:00,89.24,89.24,89.11,89.11,400.0,69.9272,69.9272,69.8254,69.8254,400.0
2016-09-15 10:20:00,89.14,89.22,89.12,89.16,1600.0,69.8489,69.9116,69.8332,69.8646,1600.0
2016-09-15 10:25:00,89.17,89.35,89.13,89.35,700.0,69.8724,70.0134,69.841,70.0134,700.0
2016-09-15 10:30:00,89.29,89.38,89.1,89.1,1300.0,69.9664,70.0369,69.8175,69.8175,1300.0
2016-09-15 10:35:00,89.1,89.19,89.1,89.19,200.0,69.8175,69.8881,69.8175,69.8881,200.0
2016-09-15 10:40:00,89.33,89.33,89.06,89.06,1100.0,69.9978,69.9978,69.7862,69.7862,1100.0
2016-09-15 10:45:00,89.02,89.04,88.79,88.99,2000.0,69.7549,69.7705,69.5746,69.7313,2000.0
2016-09-15 10:50:00,89.28,89.28,89.28,89.28,100.0,69.9586,69.9586,69.9586,69.9586,100.0
2016-09-15 10:55:00,89.31,89.63,89.31,89.63,1100.0,69.9821,70.2328,69.9821,70.2328,1100.0
2016-09-15 11:00:00,89.68,89.69,89.27,89.27,2898.0,70.272,70.2799,69.9508,69.9508,2898.0
2016-09-15 11:05:00,89.14,89.35,89.14,89.31,800.0,69.8489,70.0134,69.8489,69.9821,800.0
2016-09-15 11:10:00,89.31,89.6,89.31,89.53,900.0,69.9821,70.2093,69.9821,70.1545,900.0
2016-09-15 11:15:00,89.6,89.6,89.35,89.37,815.0,70.2093,70.2093,70.0134,70.0291,815.0
2016-09-15 11:20:00,89.33,89.33,89.21,89.24,500.0,69.9978,69.9978,69.9037,69.9272,500.0
2016-09-15 11:25:00,89.5,89.6,89.48,89.6,1000.0,70.131,70.2093,70.1153,70.2093,1000.0
2016-09-15 11:30:00,89.65,89.71,89.59,89.67,800.0,70.2485,70.2955,70.2015,70.2642,800.0
2016-09-15 11:35:00,89.56,89.56,89.38,89.38,600.0,70.178,70.178,70.0369,70.0369,600.0
2016-09-15 11:40:00,89.44,89.64,89.38,89.38,900.0,70.084,70.2407,70.0369,70.0369,900.0
2016-09-15 11:45:00,89.41,89.5,89.41,89.49,400.0,70.0605,70.131,70.0605,70.1231,400.0
2016-09-15 11:50:00,89.63,89.8,89.63,89.75,1700.0,70.2328,70.3661,70.2328,70.3269,1700.0
2016-09-15 11:55:00,89.73,89.73,89.51,89.51,1500.0,70.3112,70.3112,70.1388,70.1388,1500.0
2016-09-15 12:00:00,89.47,89.72,89.46,89.72,900.0,70.1075,70.3034,70.0996,70.3034,900.0
2016-09-15 12:05:00,89.73,89.89,89.73,89.89,1819.0,70.3112,70.4366,70.3112,70.4366,1819.0
2016-09-15 12:10:00,89.81,89.81,89.65,89.65,500.0,70.3739,70.3739,70.2485,70.2485,500.0
2016-09-15 12:15:00,89.65,89.65,89.58,89.6,800.0,70.2485,70.2485,70.1937,70.2093,800.0
2016-09-15 12:20:00,89.63,89.67,89.47,89.47,1500.0,70.2328,70.2642,70.1075,70.1075,1500.0
2016-09-15 12:25:00,89.53,89.53,89.33,89.37,2406.0,70.1545,70.1545,69.9978,70.0291,2406.0
2016-09-15 12:30:00,89.43,89.43,89.26,89.26,700.0,70.0761,70.0761,69.9429,69.9429,700.0
2016-09-15 12:35:00,89.24,89.26,89.15,89.2,1398.0,69.9272,69.9429,69.8567,69.8959,1398.0
2016-09-15 12:40:00,89.21,89.21,88.92,88.92,2300.0,69.9037,69.9037,69.6765,69.6765,2300.0
2016-09-15 12:45:00,88.92,89.05,88.92,88.98,1200.0,69.6765,69.7784,69.6765,69.7235,1200.0
2016-09-15 12:50:00,89.01,89.01,89.01,89.01,100.0,69.747,69.747,69.747,69.747,100.0
2016-09-15 12:55:00,89.14,89.17,89.07,89.07,1000.0,69.8489,69.8724,69.794,69.794,1000.0
2016-09-15 13:00:00,89.19,89.45,89.19,89.38,1700.0,69.8881,70.0918,69.8881,70.0369,1700.0
2016-09-15 13:05:00,89.39,89.44,89.32,89.32,1400.0,70.0448,70.084,69.9899,69.9899,1400.0
2016-09-15 13:10:00,89.33,89.35,89.28,89.3,800.0,69.9978,70.0134,69.9586,69.9743,800.0
2016-09-15 13:15:00,89.28,89.44,89.28,89.44,500.0,69.9586,70.084,69.9586,70.084,500.0
2016-09-15 13:20:00,89.45,89.56,89.45,89.56,700.0,70.0918,70.178,70.0918,70.178,700.0
2016-09-15 13:25:00,89.63,89.68,89.44,89.47,1800.0,70.2328,70.272,70.084,70.1075,1800.0
2016-09-15 13:30:00,89.54,89.62,89.54,89.62,200.0,70.1623,70.225,70.1623,70.225,200.0
2016-09-15 13:35:00,89.59,89.69,89.59,89.6,1000.0,70.2015,70.2799,70.2015,70.2093,1000.0
2016-09-15 13:40:00,89.58,89.68,89.55,89.61,1670.0,70.1937,70.272,70.1702,70.2172,1670.0
2016-09-15 13:45:00,89.61,89.65,89.56,89.61,2792.0,70.2172,70.2485,70.178,70.2172,2792.0
2016-09-15 13:50:00,89.62,89.62,89.59,89.59,400.0,70.225,70.225,70.2015,70.2015,400.0
2016-09-15 13:55:00,89.53,89.63,89.49,89.63,2244.0,70.1545,70.2328,70.1231,70.2328,2244.0
2016-09-15 14:00:00,89.65,89.65,89.55,89.55,1773.0,70.2485,70.2485,70.1702,70.1702,1773.0
2016-09-15 14:05:00,89.58,89.67,89.5,89.67,700.0,70.1937,70.2642,70.131,70.2642,700.0
2016-09-15 14:10:00,89.87,90.0,89.85,90.0,2269.0,70.4209,70.5228,70.4052,70.5228,2269.0
2016-09-15 14:15:00,90.13,90.25,90.11,90.25,1000.0,70.6246,70.7187,70.609,70.7187,1000.0
2016-09-15 14:20:00,90.26,90.38,90.26,90.36,700.0,70.7265,70.8205,70.7265,70.8049,700.0
2016-09-15 14:25:00,90.3,90.3,90.18,90.18,850.0,70.7578,70.7578,70.6638,70.6638,850.0
2016-09-15 14:30:00,90.19,90.22,90.17,90.17,800.0,70.6717,70.6952,70.656,70.656,800.0
2016-09-15 14:35:00,90.28,90.28,90.14,90.23,1000.0,70.7422,70.7422,70.6325,70.703,1000.0
2016-09-15 14:40:00,90.21,90.26,90.2,90.26,400.0,70.6873,70.7265,70.6795,70.7265,400.0
2016-09-15 14:45:00,90.28,90.28,90.13,90.14,1200.0,70.7422,70.7422,70.6246,70.6325,1200.0
2016-09-15 14:50:00,90.18,90.18,90.0,90.01,2790.0,70.6638,70.6638,70.5228,70.5306,2790.0
2016-09-15 14:55:00,90.05,90.09,90.05,90.09,200.0,70.5619,70.5933,70.5619,70.5933,200.0
2016-09-15 15:00:00,90.09,90.21,90.09,90.18,1050.0,70.5933,70.6873,70.5933,70.6638,1050.0
2016-09-15 15:05:00,90.16,90.16,89.97,89.97,2200.0,70.6481,70.6481,70.4993,70.4993,2200.0
2016-09-15 15:10:00,89.95,90.04,89.95,90.03,1100.0,70.4836,70.5541,70.4836,70.5463,1100.0
2016-09-15 15:15:00,90.03,90.03,89.72,89.72,2150.0,70.5463,70.5463,70.3034,70.3034,2150.0
2016-09-15 15:20:00,89.75,89.96,89.75,89.9,2011.0,70.3269,70.4914,70.3269,70.4444,2011.0
2016-09-15 15:25:00,89.89,89.9,89.84,89.86,1000.0,70.4366,70.4444,70.3974,70.4131,1000.0
2016-09-15 15:30:00,89.88,89.92,89.8,89.82,1890.0,70.4287,70.4601,70.3661,70.3817,1890.0
2016-09-15 15:35:00,89.79,89.92,89.79,89.84,1300.0,70.3582,70.4601,70.3582,70.3974,1300.0
2016-09-15 15:40:00,89.89,89.9,89.82,89.88,2400.0,70.4366,70.4444,70.3817,70.4287,2400.0
2016-09-15 15:45:00,89.9,89.93,89.67,89.67,4300.0,70.4444,70.4679,70.2642,70.2642,4300.0
2016-09-15 15:50:00,89.67,89.85,89.67,89.84,11053.0,70.2642,70.4052,70.2642,70.3974,11053.0
2016-09-15 15:55:00,89.83,89.91,89.75,89.91,6700.0,70.3896,70.4522,70.3269,70.4522,6700.0
2016-09-16 09:30:00,87.98,88.03,87.98,88.03,200.0,68.9399,68.9791,68.9399,68.9791,200.0
2016-09-16 09:35:00,87.93,87.94,87.82,87.94,400.0,68.9007,68.9086,68.8146,68.9086,400.0
2016-09-16 09:40:00,87.5,87.58,87.5,87.58,1300.0,68.5638,68.6265,68.5638,68.6265,1300.0
2016-09-16 09:45:00,87.74,87.88,87.74,87.74,400.0,68.7519,68.8616,68.7519,68.7519,400.0
2016-09-16 09:50:00,87.74,87.74,87.74,87.74,0.0,68.7519,68.7519,68.7519,68.7519,0.0
2016-09-16 09:55:00,88.06,88.13,88.05,88.13,300.0,69.0026,69.0575,68.9948,69.0575,300.0
2016-09-16 10:00:00,88.13,88.13,87.97,87.98,700.0,69.0575,69.0575,68.9321,68.9399,700.0
2016-09-16 10:05:00,87.8,87.8,87.34,87.34,1300.0,68.7989,68.7989,68.4384,68.4384,1300.0
2016-09-16 10:10:00,87.26,87.26,87.0,87.13,1180.0,68.3757,68.3757,68.172,68.2739,1180.0
2016-09-16 10:15:00,87.05,87.5,87.05,87.5,500.0,68.2112,68.5638,68.2112,68.5638,500.0
2016-09-16 10:20:00,87.5,87.5,87.5,87.5,0.0,68.5638,68.5638,68.5638,68.5638,0.0
2016-09-16 10:25:00,87.49,87.49,87.44,87.46,400.0,68.556,68.556,68.5168,68.5325,400.0
2016-09-16 10:30:00,87.38,87.4,87.11,87.11,700.0,68.4698,68.4854,68.2582,68.2582,700.0
2016-09-16 10:35:00,87.01,87.29,86.95,87.29,1025.0,68.1798,68.3993,68.1328,68.3993,1025.0
2016-09-16 10:40:00,87.29,87.44,87.29,87.38,798.0,68.3993,68.5168,68.3993,68.4698,798.0
2016-09-16 10:45:00,87.54,87.62,87.54,87.59,900.0,68.5951,68.6578,68.5951,68.6343,900.0
2016-09-16 10:50:00,87.79,87.81,87.73,87.79,2700.0,68.791,68.8067,68.744,68.791,2700.0
2016-09-16 10:55:00,87.85,88.26,87.85,88.26,800.0,68.8381,69.1593,68.8381,69.1593,800.0
2016-09-16 11:00:00,88.22,88.25,88.22,88.24,300.0,69.128,69.1515,69.128,69.1437,300.0
2016-09-16 11:05:00,88.32,88.8,88.32,88.66,1500.0,69.2063,69.5825,69.2063,69.4728,1500.0
2016-09-16 11:10:00,88.94,88.94,88.94,88.94,100.0,69.6922,69.6922,69.6922,69.6922,100.0
2016-09-16 11:15:00,88.93,89.11,88.92,89.11,1300.0,69.6843,69.8254,69.6765,69.8254,1300.0
2016-09-16 11:20:00,89.12,89.21,89.12,89.18,700.0,69.8332,69.9037,69.8332,69.8802,700.0
2016-09-16 11:25:00,89.22,89.22,89.12,89.18,510.0,69.9116,69.9116,69.8332,69.8802,510.0
2016-09-16 11:30:00,89.22,89.22,88.98,88.98,2123.0,69.9116,69.9116,69.7235,69.7235,2123.0
2016-09-16 11:35:00,88.95,89.24,88.95,89.23,2144.0,69.7,69.9272,69.7,69.9194,2144.0
2016-09-16 11:40:00,89.23,89.23,89.23,89.23,0.0,69.9194,69.9194,69.9194,69.9194,0.0
2016-09-16 11:45:00,89.21,89.4,89.18,89.4,400.0,69.9037,70.0526,69.8802,70.0526,400.0
2016-09-16 11:50:00,89.32,89.32,89.18,89.28,600.0,69.9899,69.9899,69.8802,69.9586,600.0
2016-09-16 11:55:00,89.29,89.29,89.21,89.21,200.0,69.9664,69.9664,69.9037,69.9037,200.0
2016-09-16 12:00:00,89.21,89.21,89.11,89.11,500.0,69.9037,69.9037,69.8254,69.8254,500.0
2016-09-16 12:05:00,89.01,89.04,89.01,89.04,200.0,69.747,69.7705,69.747,69.7705,200.0
2016-09-16 12:10:00,89.04,89.04,89.04,89.04,0.0,69.7705,69.7705,69.7705,69.7705,0.0
2016-09-16 12:15:00,89.15,89.18,89.15,89.18,300.0,69.8567,69.8802,69.8567,69.8802,300.0
2016-09-16 12:20:00,89.44,89.59,89.43,89.48,400.0,70.084,70.2015,70.0761,70.1153,400.0
2016-09-16 12:25:00,89.47,89.6,89.47,89.6,400.0,70.1075,70.2093,70.1075,70.2093,400.0
2016-09-16 12:30:00,89.25,89.25,89.25,89.25,100.0,69.9351,69.9351,69.9351,69.9351,100.0
2016-09-16 12:35:00,88.95,89.04,88.95,88.97,1200.0,69.7,69.7705,69.7,69.7157,1200.0
2016-09-16 12:40:00,88.79,88.79,88.69,88.69,800.0,69.5746,69.5746,69.4963,69.4963,800.0
2016-09-16 12:45:00,88.6,88.63,88.5,88.61,1400.0,69.4257,69.4493,69.3474,69.4336,1400.0
2016-09-16 12:50:00,88.54,88.59,88.54,88.59,400.0,69.3787,69.4179,69.3787,69.4179,400.0
2016-09-16 12:55:00,88.61,88.61,88.58,88.58,300.0,69.4336,69.4336,69.4101,69.4101,300.0
2016-09-16 13:00:00,88.56,88.63,88.56,88.63,700.0,69.3944,69.4493,69.3944,69.4493,700.0
2016-09-16 13:05:00,88.6,88.62,88.51,88.55,2401.0,69.4257,69.4414,69.3552,69.3866,2401.0
2016-09-16 13:10:00,88.56,88.56,88.36,88.36,3000.0,69.3944,69.3944,69.2377,69.2377,3000.0
2016-09-16 13:15:00,88.36,88.49,88.36,88.49,800.0,69.2377,69.3396,69.2377,69.3396,800.0
2016-09-16 13:20:00,88.58,88.6,88.58,88.6,400.0,69.4101,69.4257,69.4101,69.4257,400.0
2016-09-16 13:25:00,88.55,88.68,88.55,88.68,2694.0,69.3866,69.4884,69.3866,69.4884,2694.0
2016-09-16 13:30:00,88.72,88.91,88.72,88.91,700.0,69.5198,69.6687,69.5198,69.6687,700.0
2016-09-16 13:35:00,88.91,88.91,88.91,88.91,0.0,69.6687,69.6687,69.6687,69.6687,0.0
2016-09-16 13:40:00,88.82,88.82,88.78,88.78,300.0,69.5981,69.5981,69.5668,69.5668,300.0
2016-09-16 13:45:00,88.69,88.77,88.69,88.77,200.0,69.4963,69.559,69.4963,69.559,200.0
2016-09-16 13:50:00,88.81,88.98,88.8,88.98,500.0,69.5903,69.7235,69.5825,69.7235,500.0
2016-09-16 13:55:00,89.01,89.01,89.01,89.01,100.0,69.747,69.747,69.747,69.747,100.0
2016-09-16 14:00:00,89.04,89.04,88.96,89.0,600.0,69.7705,69.7705,69.7078,69.7392,600.0
2016-09-16 14:05:00,89.12,89.12,89.12,89.12,1000.0,69.8332,69.8332,69.8332,69.8332,1000.0
2016-09-16 14:10:00,89.1,89.1,89.08,89.08,200.0,69.8175,69.8175,69.8019,69.8019,200.0
2016-09-16 14:15:00,89.06,89.06,88.98,88.98,300.0,69.7862,69.7862,69.7235,69.7235,300.0
2016-09-16 14:20:00,88.98,88.98,88.98,88.98,0.0,69.7235,69.7235,69.7235,69.7235,0.0
2016-09-16 14:25:00,88.97,89.21,88.97,89.21,900.0,69.7157,69.9037,69.7157,69.9037,900.0
2016-09-16 14:30:00,89.24,89.24,89.24,89.24,200.0,69.9272,69.9272,69.9272,69.9272,200.0
2016-09-16 14:35:00,89.21,89.29,89.21,89.29,400.0,69.9037,69.9664,69.9037,69.9664,400.0
2016-09-16 14:40:00,89.18,89.32,89.18,89.32,300.0,69.8802,69.9899,69.8802,69.9899,300.0
2016-09-16 14:45:00,89.16,89.16,89.16,89.16,100.0,69.8646,69.8646,69.8646,69.8646,100.0
2016-09-16 14:50:00,89.24,89.24,89.17,89.24,1250.0,69.9272,69.9272,69.8724,69.9272,1250.0
2016-09-16 14:55:00,89.26,89.26,89.13,89.13,476.0,69.9429,69.9429,69.841,69.841,476.0
2016-09-16 15:00:00,89.06,89.29,89.06,89.25,1600.0,69.7862,69.9664,69.7862,69.9351,1600.0
2016-09-16 15:05:00,89.25,89.47,89.24,89.46,2658.0,69.9351,70.1075,69.9272,70.0996,2658.0
2016-09-16 15:10:00,89.44,89.46,89.4,89.42,2900.0,70.084,70.0996,70.0526,70.0683,2900.0
2016-09-16 15:15:00,89.36,89.44,89.32,89.44,2615.0,70.0213,70.084,69.9899,70.084,2615.0
2016-09-16 15:20:00,89.4,89.47,89.4,89.41,3400.0,70.0526,70.1075,70.0526,70.0605,3400.0
2016-09-16 15:25:00,89.44,89.46,89.4,89.43,1442.0,70.084,70.0996,70.0526,70.0761,1442.0
2016-09-16 15:30:00,89.4,89.7,89.4,89.69,1100.0,70.0526,70.2877,70.0526,70.2799,1100.0
2016-09-16 15:35:00,89.58,89.69,89.58,89.68,900.0,70.1937,70.2799,70.1937,70.272,900.0
2016-09-16 15:40:00,89.64,89.64,89.55,89.58,1000.0,70.2407,70.2407,70.1702,70.1937,1000.0
2016-09-16 15:45:00,89.61,89.68,89.61,89.68,1900.0,70.2172,70.272,70.2172,70.272,1900.0
2016-09-16 15:50:00,89.72,89.95,89.58,89.67,4500.0,70.3034,70.4836,70.1937,70.2642,4500.0
2016-09-16 15:55:00,89.66,89.7,89.57,89.69,6715.0,70.2564,70.2877,70.1858,70.2799,6715.0
2016-09-19 09:30:00,91.11,91.11,91.11,91.11,100.0,71.3926,71.3926,71.3926,71.3926,100.0
2016-09-19 09:35:00,90.67,90.68,90.62,90.62,300.0,71.0478,71.0556,71.0086,71.0086,300.0
2016-09-19 09:40:00,90.3,90.32,89.91,90.04,1600.0,70.7578,70.7735,70.4522,70.5541,1600.0
2016-09-19 09:45:00,89.92,89.96,89.84,89.91,1000.0,70.4601,70.4914,70.3974,70.4522,1000.0
2016-09-19 09:50:00,89.78,89.84,89.71,89.84,600.0,70.3504,70.3974,70.2955,70.3974,600.0
2016-09-19 09:55:00,89.77,89.79,89.7,89.79,700.0,70.3425,70.3582,70.2877,70.3582,700.0
2016-09-19 10:00:00,89.63,89.7,89.6,89.7,2171.0,70.2328,70.2877,70.2093,70.2877,2171.0
2016-09-19 10:05:00,89.63,89.63,89.37,89.37,1500.0,70.2328,70.2328,70.0291,70.0291,1500.0
2016-09-19 10:10:00,89.4,89.4,89.19,89.19,1400.0,70.0526,70.0526,69.8881,69.8881,1400.0
2016-09-19 10:15:00,89.25,89.45,89.25,89.41,1000.0,69.9351,70.0918,69.9351,70.0605,1000.0
2016-09-19 10:20:00,89.4,89.43,89.3,89.37,900.0,70.0526,70.0761,69.9743,70.0291,900.0
2016-09-19 10:25:00,89.31,89.44,89.28,89.34,1200.0,69.9821,70.084,69.9586,70.0056,1200.0
2016-09-19 10:30:00,89.44,89.79,89.44,89.75,712.0,70.084,70.3582,70.084,70.3269,712.0
2016-09-19 10:35:00,89.62,89.62,89.59,89.59,300.0,70.225,70.225,70.2015,70.2015,300.0
2016-09-19 10:40:00,89.79,89.79,89.79,89.79,100.0,70.3582,70.3582,70.3582,70.3582,100.0
2016-09-19 10:45:00,89.81,89.81,89.62,89.62,900.0,70.3739,70.3739,70.225,70.225,900.0
2016-09-19 10:50:00,89.56,89.56,89.56,89.56,100.0,70.178,70.178,70.178,70.178,100.0
2016-09-19 10:55:00,89.43,89.43,89.43,89.43,200.0,70.0761,70.0761,70.0761,70.0761,200.0
2016-09-19 11:00:00,89.62,89.85,89.55,89.85,800.0,70.225,70.4052,70.1702,70.4052,800.0
2016-09-19 11:05:00,89.91,89.91,89.87,89.87,300.0,70.4522,70.4522,70.4209,70.4209,300.0
2016-09-19 11:10:00,89.82,89.82,89.75,89.81,400.0,70.3817,70.3817,70.3269,70.3739,400.0
2016-09-19 11:15:00,89.95,89.97,89.94,89.97,300.0,70.4836,70.4993,70.4758,70.4993,300.0
2016-09-19 11:20:00,89.99,89.99,89.87,89.87,1696.0,70.5149,70.5149,70.4209,70.4209,1696.0
2016-09-19 11:25:00,89.8,89.8,89.8,89.8,100.0,70.3661,70.3661,70.3661,70.3661,100.0
2016-09-19 11:30:00,89.78,89.78,89.78,89.78,100.0,70.3504,70.3504,70.3504,70.3504,100.0
2016-09-19 11:35:00,89.69,89.69,89.45,89.45,260.0,70.2799,70.2799,70.0918,70.0918,260.0
2016-09-19 11:40:00,89.36,89.36,89.36,89.36,100.0,70.0213,70.0213,70.0213,70.0213,100.0
2016-09-19 11:45:00,89.25,89.25,89.21,89.21,200.0,69.9351,69.9351,69.9037,69.9037,200.0
2016-09-19 11:50:00,89.14,89.14,89.0,89.06,1386.0,69.8489,69.8489,69.7392,69.7862,1386.0
2016-09-19 11:55:00,89.19,89.26,89.19,89.26,200.0,69.8881,69.9429,69.8881,69.9429,200.0
2016-09-19 12:00:00,89.21,89.31,89.21,89.31,400.0,69.9037,69.9821,69.9037,69.9821,400.0
2016-09-19 12:05:00,89.15,89.15,88.97,89.04,500.0,69.8567,69.8567,69.7157,69.7705,500.0
2016-09-19 12:10:00,89.01,89.01,88.76,88.76,600.0,69.747,69.747,69.5511,69.5511,600.0
2016-09-19 12:15:00,88.66,88.66,88.65,88.65,200.0,69.4728,69.4728,69.4649,69.4649,200.0
2016-09-19 12:20:00,88.53,88.58,88.53,88.56,700.0,69.3709,69.4101,69.3709,69.3944,700.0
2016-09-19 12:25:00,88.59,88.73,88.59,88.73,300.0,69.4179,69.5276,69.4179,69.5276,300.0
2016-09-19 12:30:00,88.74,88.85,88.74,88.83,400.0,69.5355,69.6216,69.5355,69.606,400.0
2016-09-19 12:35:00,88.87,88.94,88.86,88.94,500.0,69.6373,69.6922,69.6295,69.6922,500.0
2016-09-19 12:40:00,89.01,89.06,89.01,89.06,200.0,69.747,69.7862,69.747,69.7862,200.0
2016-09-19 12:45:00,89.11,89.17,89.11,89.15,400.0,69.8254,69.8724,69.8254,69.8567,400.0
2016-09-19 12:50:00,89.3,89.3,89.2,89.2,200.0,69.9743,69.9743,69.8959,69.8959,200.0
2016-09-19 12:55:00,89.21,89.21,88.98,88.98,500.0,69.9037,69.9037,69.7235,69.7235,500.0
2016-09-19 13:00:00,88.98,88.98,88.98,88.98,0.0,69.7235,69.7235,69.7235,69.7235,0.0
2016-09-19 13:05:00,89.06,89.17,89.06,89.17,200.0,69.7862,69.8724,69.7862,69.8724,200.0
2016-09-19 13:10:00,89.17,89.17,89.17,89.17,0.0,69.8724,69.8724,69.8724,69.8724,0.0
2016-09-19 13:15:00,89.17,89.17,89.17,89.17,100.0,69.8724,69.8724,69.8724,69.8724,100.0
2016-09-19 13:20:00,89.17,89.19,89.17,89.19,300.0,69.8724,69.8881,69.8724,69.8881,300.0
2016-09-19 13:25:00,89.16,89.19,89.16,89.19,200.0,69.8646,69.8881,69.8646,69.8881,200.0
2016-09-19 13:30:00,88.99,88.99,88.99,88.99,100.0,69.7313,69.7313,69.7313,69.7313,100.0
2016-09-19 13:35:00,88.91,88.97,88.9,88.97,300.0,69.6687,69.7157,69.6608,69.7157,300.0
2016-09-19 13:40:00,88.95,89.05,88.95,89.01,300.0,69.7,69.7784,69.7,69.747,300.0
2016-09-19 13:45:00,89.03,89.05,89.03,89.03,300.0,69.7627,69.7784,69.7627,69.7627,300.0
2016-09-19 13:50:00,89.23,89.23,89.23,89.23,300.0,69.9194,69.9194,69.9194,69.9194,300.0
2016-09-19 13:55:00,89.32,89.32,89.25,89.25,200.0,69.9899,69.9899,69.9351,69.9351,200.0
2016-09-19 14:00:00,89.38,89.38,89.38,89.38,100.0,70.0369,70.0369,70.0369,70.0369,100.0
2016-09-19 14:05:00,89.38,89.38,89.38,89.38,0.0,70.0369,70.0369,70.0369,70.0369,0.0
2016-09-19 14:10:00,89.38,89.38,89.38,89.38,0.0,70.0369,70.0369,70.0369,70.0369,0.0
2016-09-19 14:15:00,89.39,89.43,89.35,89.37,500.0,70.0448,70.0761,70.0134,70.0291,500.0
2016-09-19 14:20:00,89.37,89.39,89.35,89.35,300.0,70.0291,70.0448,70.0134,70.0134,300.0
2016-09-19 14:25:00,89.33,89.36,89.33,89.36,500.0,69.9978,70.0213,69.9978,70.0213,500.0
2016-09-19 14:30:00,89.46,89.51,89.45,89.51,700.0,70.0996,70.1388,70.0918,70.1388,700.0
2016-09-19 14:35:00,89.63,89.63,89.63,89.63,300.0,70.2328,70.2328,70.2328,70.2328,300.0
2016-09-19 14:40:00,89.64,89.64,89.62,89.62,200.0,70.2407,70.2407,70.225,70.225,200.0
2016-09-19 14:45:00,89.48,89.65,89.48,89.65,700.0,70.1153,70.2485,70.1153,70.2485,700.0
2016-09-19 14:50:00,89.68,89.85,89.68,89.84,500.0,70.272,70.4052,70.272,70.3974,500.0
2016-09-19 14:55:00,89.77,89.77,89.73,89.74,367.0,70.3425,70.3425,70.3112,70.319,367.0
2016-09-19 15:00:00,89.73,89.76,89.7,89.7,400.0,70.3112,70.3347,70.2877,70.2877,400.0
2016-09-19 15:05:00,89.63,89.63,89.61,89.61,300.0,70.2328,70.2328,70.2172,70.2172,300.0
2016-09-19 15:10:00,89.5,89.58,89.5,89.58,500.0,70.131,70.1937,70.131,70.1937,500.0
2016-09-19 15:15:00,89.55,89.58,89.55,89.58,200.0,70.1702,70.1937,70.1702,70.1937,200.0
2016-09-19 15:20:00,89.66,89.66,89.61,89.66,800.0,70.2564,70.2564,70.2172,70.2564,800.0
2016-09-19 15:25:00,89.64,89.65,89.53,89.53,300.0,70.2407,70.2485,70.1545,70.1545,300.0
2016-09-19 15:30:00,89.49,89.5,89.48,89.49,500.0,70.1231,70.131,70.1153,70.1231,500.0
2016-09-19 15:35:00,89.49,89.56,89.43,89.56,800.0,70.1231,70.178,70.0761,70.178,800.0
2016-09-19 15:40:00,89.59,89.64,89.54,89.54,1075.0,70.2015,70.2407,70.1623,70.1623,1075.0
2016-09-19 15:45:00,89.57,89.57,89.39,89.39,900.0,70.1858,70.1858,70.0448,70.0448,900.0
2016-09-19 15:50:00,89.44,89.44,89.33,89.33,600.0,70.084,70.084,69.9978,69.9978,600.0
2016-09-19 15:55:00,89.29,89.35,89.24,89.31,1400.0,69.9664,70.0134,69.9272,69.9821,1400.0
2016-09-20 09:30:00,88.51,88.51,88.45,88.45,200.0,69.3552,69.3552,69.3082,69.3082,200.0
2016-09-20 09:35:00,87.96,88.12,87.9,88.12,2652.0,68.9243,69.0496,68.8772,69.0496,2652.0
2016-09-20 09:40:00,87.83,87.96,87.83,87.96,899.0,68.8224,68.9243,68.8224,68.9243,899.0
2016-09-20 09:45:00,87.8,87.82,87.65,87.71,1200.0,68.7989,68.8146,68.6813,68.7284,1200.0
2016-09-20 09:50:00,87.58,87.89,87.58,87.89,2700.0,68.6265,68.8694,68.6265,68.8694,2700.0
2016-09-20 09:55:00,88.16,88.2,88.1,88.2,300.0,69.081,69.1123,69.034,69.1123,300.0
2016-09-20 10:00:00,88.11,88.14,88.0,88.05,404.0,69.0418,69.0653,68.9556,68.9948,404.0
2016-09-20 10:05:00,87.96,88.23,87.95,88.03,1384.0,68.9243,69.1358,68.9164,68.9791,1384.0
2016-09-20 10:10:00,88.1,88.21,88.1,88.21,400.0,69.034,69.1202,69.034,69.1202,400.0
2016-09-20 10:15:00,88.25,88.25,88.19,88.21,1100.0,69.1515,69.1515,69.1045,69.1202,1100.0
2016-09-20 10:20:00,88.17,88.2,88.0,88.0,2878.0,69.0888,69.1123,68.9556,68.9556,2878.0
2016-09-20 10:25:00,88.07,88.1,88.01,88.01,600.0,69.0104,69.034,68.9634,68.9634,600.0
2016-09-20 10:30:00,87.98,88.14,87.96,87.96,1300.0,68.9399,69.0653,68.9243,68.9243,1300.0
2016-09-20 10:35:00,87.99,88.1,87.92,88.01,1300.0,68.9478,69.034,68.8929,68.9634,1300.0
2016-09-20 10:40:00,87.9,87.9,87.82,87.82,300.0,68.8772,68.8772,68.8146,68.8146,300.0
2016-09-20 10:45:00,87.82,87.85,87.73,87.79,4414.0,68.8146,68.8381,68.744,68.791,4414.0
2016-09-20 10:50:00,87.9,87.95,87.79,87.79,3209.0,68.8772,68.9164,68.791,68.791,3209.0
2016-09-20 10:55:00,87.8,87.83,87.71,87.71,2000.0,68.7989,68.8224,68.7284,68.7284,2000.0
2016-09-20 11:00:00,87.74,87.85,87.7,87.85,1815.0,68.7519,68.8381,68.7205,68.8381,1815.0
2016-09-20 11:05:00,87.88,88.16,87.88,88.1,1500.0,68.8616,69.081,68.8616,69.034,1500.0
2016-09-20 11:10:00,88.1,88.1,87.91,88.06,1200.0,69.034,69.034,68.8851,69.0026,1200.0
2016-09-20 11:15:00,88.15,88.46,88.15,88.46,1536.0,69.0731,69.316,69.0731,69.316,1536.0
2016-09-20 11:20:00,88.52,88.52,88.39,88.43,1100.0,69.3631,69.3631,69.2612,69.2925,1100.0
2016-09-20 11:25:00,88.43,88.59,88.43,88.53,1500.0,69.2925,69.4179,69.2925,69.3709,1500.0
2016-09-20 11:30:00,88.58,88.71,88.56,88.58,1455.0,69.4101,69.5119,69.3944,69.4101,1455.0
2016-09-20 11:35:00,88.65,88.75,88.61,88.68,1200.0,69.4649,69.5433,69.4336,69.4884,1200.0
2016-09-20 11:40:00,88.67,88.84,88.67,88.84,900.0,69.4806,69.6138,69.4806,69.6138,900.0
2016-09-20 11:45:00,88.82,88.9,88.82,88.85,400.0,69.5981,69.6608,69.5981,69.6216,400.0
2016-09-20 11:50:00,88.83,88.83,88.65,88.71,1109.0,69.606,69.606,69.4649,69.5119,1109.0
2016-09-20 11:55:00,88.72,88.92,88.72,88.81,1300.0,69.5198,69.6765,69.5198,69.5903,1300.0
2016-09-20 12:00:00,88.59,88.59,88.59,88.59,100.0,69.4179,69.4179,69.4179,69.4179,100.0
2016-09-20 12:05:00,88.62,88.62,88.62,88.62,100.0,69.4414,69.4414,69.4414,69.4414,100.0
2016-09-20 12:10:00,88.52,88.52,88.45,88.45,400.0,69.3631,69.3631,69.3082,69.3082,400.0
2016-09-20 12:15:00,88.47,88.6,88.47,88.59,400.0,69.3239,69.4257,69.3239,69.4179,400.0
2016-09-20 12:20:00,88.59,88.59,88.59,88.59,0.0,69.4179,69.4179,69.4179,69.4179,0.0
2016-09-20 12:25:00,88.56,88.65,88.56,88.61,400.0,69.3944,69.4649,69.3944,69.4336,400.0
2016-09-20 12:30:00,88.48,88.48,88.48,88.48,200.0,69.3317,69.3317,69.3317,69.3317,200.0
2016-09-20 12:35:00,88.46,88.52,88.46,88.51,500.0,69.316,69.3631,69.316,69.3552,500.0
2016-09-20 12:40:00,88.58,88.58,88.44,88.44,300.0,69.4101,69.4101,69.3004,69.3004,300.0
2016-09-20 12:45:00,88.53,88.53,88.47,88.48,800.0,69.3709,69.3709,69.3239,69.3317,800.0
2016-09-20 12:50:00,88.53,88.53,88.49,88.49,200.0,69.3709,69.3709,69.3396,69.3396,200.0
2016-09-20 12:55:00,88.52,88.52,88.42,88.43,500.0,69.3631,69.3631,69.2847,69.2925,500.0
2016-09-20 13:00:00,88.47,88.47,88.37,88.45,600.0,69.3239,69.3239,69.2455,69.3082,600.0
2016-09-20 13:05:00,88.62,88.64,88.58,88.58,700.0,69.4414,69.4571,69.4101,69.4101,700.0
2016-09-20 13:10:00,88.58,88.76,88.58,88.71,3000.0,69.4101,69.5511,69.4101,69.5119,3000.0
2016-09-20 13:15:00,88.73,88.95,88.71,88.95,4173.0,69.5276,69.7,69.5119,69.7,4173.0
2016-09-20 13:20:00,88.9,89.0,88.9,89.0,2900.0,69.6608,69.7392,69.6608,69.7392,2900.0
2016-09-20 13:25:00,88.95,88.95,88.95,88.95,200.0,69.7,69.7,69.7,69.7,200.0
2016-09-20 13:30:00,88.95,88.95,88.95,88.95,0.0,69.7,69.7,69.7,69.7,0.0
2016-09-20 13:35:00,88.98,89.11,88.98,89.11,400.0,69.7235,69.8254,69.7235,69.8254,400.0
2016-09-20 13:40:00,89.06,89.06,89.06,89.06,100.0,69.7862,69.7862,69.7862,69.7862,100.0
2016-09-20 13:45:00,89.01,89.01,89.01,89.01,100.0,69.747,69.747,69.747,69.747,100.0
2016-09-20 13:50:00,89.03,89.07,89.03,89.07,300.0,69.7627,69.794,69.7627,69.794,300.0
2016-09-20 13:55:00,89.16,89.28,89.16,89.28,640.0,69.8646,69.9586,69.8646,69.9586,640.0
2016-09-20 14:00:00,89.13,89.13,89.13,89.13,100.0,69.841,69.841,69.841,69.841,100.0
2016-09-20 14:05:00,89.13,89.13,89.13,89.13,0.0,69.841,69.841,69.841,69.841,0.0
2016-09-20 14:10:00,89.05,89.11,89.05,89.1,800.0,69.7784,69.8254,69.7784,69.8175,800.0
2016-09-20 14:15:00,89.11,89.16,89.11,89.15,1210.0,69.8254,69.8646,69.8254,69.8567,1210.0
2016-09-20 14:20:00,89.15,89.15,89.15,89.15,0.0,69.8567,69.8567,69.8567,69.8567,0.0
2016-09-20 14:25:00,89.25,89.26,89.22,89.26,800.0,69.9351,69.9429,69.9116,69.9429,800.0
2016-09-20 14:30:00,89.26,89.26,89.26,89.26,0.0,69.9429,69.9429,69.9429,69.9429,0.0
2016-09-20 14:35:00,89.29,89.29,89.24,89.27,500.0,69.9664,69.9664,69.9272,69.9508,500.0
2016-09-20 14:40:00,89.32,89.34,89.14,89.14,500.0,69.9899,70.0056,69.8489,69.8489,500.0
2016-09-20 14:45:00,89.24,89.24,89.16,89.16,400.0,69.9272,69.9272,69.8646,69.8646,400.0
2016-09-20 14:50:00,89.17,89.17,89.1,89.1,800.0,69.8724,69.8724,69.8175,69.8175,800.0
2016-09-20 14:55:00,88.91,89.05,88.91,89.05,600.0,69.6687,69.7784,69.6687,69.7784,600.0
2016-09-20 15:00:00,88.93,88.93,88.75,88.76,800.0,69.6843,69.6843,69.5433,69.5511,800.0
2016-09-20 15:05:00,88.75,88.75,88.69,88.73,1000.0,69.5433,69.5433,69.4963,69.5276,1000.0
2016-09-20 15:10:00,88.79,89.01,88.79,88.98,400.0,69.5746,69.747,69.5746,69.7235,400.0
2016-09-20 15:15:00,88.96,88.96,88.71,88.74,800.0,69.7078,69.7078,69.5119,69.5355,800.0
2016-09-20 15:20:00,88.67,88.67,88.61,88.61,700.0,69.4806,69.4806,69.4336,69.4336,700.0
2016-09-20 15:25:00,88.62,88.81,88.59,88.77,1549.0,69.4414,69.5903,69.4179,69.559,1549.0
2016-09-20 15:30:00,88.67,88.67,88.59,88.61,800.0,69.4806,69.4806,69.4179,69.4336,800.0
2016-09-20 15:35:00,88.59,88.59,88.59,88.59,200.0,69.4179,69.4179,69.4179,69.4179,200.0
2016-09-20 15:40:00,88.7,88.71,88.57,88.59,1600.0,69.5041,69.5119,69.4022,69.4179,1600.0
2016-09-20 15:45:00,88.57,88.58,88.43,88.43,1500.0,69.4022,69.4101,69.2925,69.2925,1500.0
2016-09-20 15:50:00,88.46,88.51,88.43,88.44,2500.0,69.316,69.3552,69.2925,69.3004,2500.0
2016-09-20 15:55:00,88.43,88.45,88.3,88.3,2100.0,69.2925,69.3082,69.1907,69.1907,2100.0
2016-09-21 09:40:00,89.25,89.27,89.25,89.27,400.0,69.9351,69.9508,69.9351,69.9508,400.0
2016-09-21 09:45:00,89.28,89.28,89.23,89.23,400.0,69.9586,69.9586,69.9194,69.9194,400.0
2016-09-21 09:50:00,89.19,89.19,89.15,89.15,296.0,69.8881,69.8881,69.8567,69.8567,296.0
2016-09-21 09:55:00,89.26,89.26,89.26,89.26,100.0,69.9429,69.9429,69.9429,69.9429,100.0
2016-09-21 10:00:00,89.18,89.18,89.18,89.18,100.0,69.8802,69.8802,69.8802,69.8802,100.0
2016-09-21 10:05:00,89.1,89.1,89.1,89.1,106.0,69.8175,69.8175,69.8175,69.8175,106.0
2016-09-21 10:10:00,89.22,89.22,89.15,89.15,200.0,69.9116,69.9116,69.8567,69.8567,200.0
2016-09-21 10:15:00,89.16,89.3,89.16,89.3,800.0,69.8646,69.9743,69.8646,69.9743,800.0
2016-09-21 10:20:00,89.14,89.27,89.13,89.27,600.0,69.8489,69.9508,69.841,69.9508,600.0
2016-09-21 10:25:00,89.15,89.15,89.03,89.03,400.0,69.8567,69.8567,69.7627,69.7627,400.0
2016-09-21 10:30:00,89.3,89.43,89.08,89.2,5256.0,69.9743,70.0761,69.8019,69.8959,5256.0
2016-09-21 10:35:00,89.23,89.29,89.21,89.21,700.0,69.9194,69.9664,69.9037,69.9037,700.0
2016-09-21 10:40:00,89.21,89.25,89.1,89.25,1438.0,69.9037,69.9351,69.8175,69.9351,1438.0
2016-09-21 10:45:00,88.95,89.07,88.95,89.05,340.0,69.7,69.794,69.7,69.7784,340.0
2016-09-21 10:50:00,89.29,89.29,88.75,88.75,1200.0,69.9664,69.9664,69.5433,69.5433,1200.0
2016-09-21 10:55:00,88.72,88.72,88.45,88.53,3144.0,69.5198,69.5198,69.3082,69.3709,3144.0
2016-09-21 11:00:00,88.51,88.67,88.44,88.67,1800.0,69.3552,69.4806,69.3004,69.4806,1800.0
2016-09-21 11:05:00,88.68,88.68,88.61,88.61,200.0,69.4884,69.4884,69.4336,69.4336,200.0
2016-09-21 11:10:00,88.51,88.51,88.51,88.51,100.0,69.3552,69.3552,69.3552,69.3552,100.0
2016-09-21 11:15:00,88.5,88.82,88.5,88.81,800.0,69.3474,69.5981,69.3474,69.5903,800.0
2016-09-21 11:20:00,88.78,88.78,88.58,88.58,700.0,69.5668,69.5668,69.4101,69.4101,700.0
2016-09-21 11:25:00,88.68,88.77,88.67,88.77,300.0,69.4884,69.559,69.4806,69.559,300.0
2016-09-21 11:30:00,88.78,88.78,88.65,88.69,609.0,69.5668,69.5668,69.4649,69.4963,609.0
2016-09-21 11:35:00,88.69,88.71,88.69,88.71,400.0,69.4963,69.5119,69.4963,69.5119,400.0
2016-09-21 11:40:00,88.81,88.81,88.81,88.81,200.0,69.5903,69.5903,69.5903,69.5903,200.0
2016-09-21 11:45:00,88.76,88.76,88.65,88.65,500.0,69.5511,69.5511,69.4649,69.4649,500.0
2016-09-21 11:50:00,88.57,88.6,88.51,88.51,400.0,69.4022,69.4257,69.3552,69.3552,400.0
2016-09-21 11:55:00,88.56,88.64,88.56,88.56,400.0,69.3944,69.4571,69.3944,69.3944,400.0
2016-09-21 12:00:00,88.52,88.52,88.52,88.52,100.0,69.3631,69.3631,69.3631,69.3631,100.0
2016-09-21 12:05:00,88.31,88.37,88.3,88.3,300.0,69.1985,69.2455,69.1907,69.1907,300.0
2016-09-21 12:10:00,88.26,88.26,88.24,88.24,200.0,69.1593,69.1593,69.1437,69.1437,200.0
2016-09-21 12:15:00,88.17,88.23,88.15,88.15,600.0,69.0888,69.1358,69.0731,69.0731,600.0
2016-09-21 12:20:00,88.15,88.15,88.15,88.15,200.0,69.0731,69.0731,69.0731,69.0731,200.0
2016-09-21 12:25:00,88.13,88.13,88.06,88.08,700.0,69.0575,69.0575,69.0026,69.0183,700.0
2016-09-21 12:30:00,88.24,88.24,88.24,88.24,100.0,69.1437,69.1437,69.1437,69.1437,100.0
2016-09-21 12:35:00,88.32,88.32,88.27,88.27,500.0,69.2063,69.2063,69.1672,69.1672,500.0
2016-09-21 12:40:00,88.27,88.27,88.27,88.27,100.0,69.1672,69.1672,69.1672,69.1672,100.0
2016-09-21 12:45:00,88.41,88.43,88.38,88.43,300.0,69.2769,69.2925,69.2534,69.2925,300.0
2016-09-21 12:50:00,88.54,88.54,88.54,88.54,100.0,69.3787,69.3787,69.3787,69.3787,100.0
2016-09-21 12:55:00,88.57,88.57,88.57,88.57,100.0,69.4022,69.4022,69.4022,69.4022,100.0
2016-09-21 13:00:00,88.61,88.61,88.44,88.5,500.0,69.4336,69.4336,69.3004,69.3474,500.0
2016-09-21 13:05:00,88.54,88.54,88.54,88.54,100.0,69.3787,69.3787,69.3787,69.3787,100.0
2016-09-21 13:10:00,88.48,88.48,88.38,88.4,500.0,69.3317,69.3317,69.2534,69.269,500.0
2016-09-21 13:15:00,88.32,88.32,88.32,88.32,100.0,69.2063,69.2063,69.2063,69.2063,100.0
2016-09-21 13:20:00,88.32,88.32,88.32,88.32,0.0,69.2063,69.2063,69.2063,69.2063,0.0
2016-09-21 13:25:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2016-09-21 13:30:00,88.3,88.37,88.3,88.37,200.0,69.1907,69.2455,69.1907,69.2455,200.0
2016-09-21 13:35:00,88.77,88.77,88.7,88.7,200.0,69.559,69.559,69.5041,69.5041,200.0
2016-09-21 13:40:00,88.48,88.69,88.48,88.69,500.0,69.3317,69.4963,69.3317,69.4963,500.0
2016-09-21 13:45:00,88.69,88.69,88.69,88.69,0.0,69.4963,69.4963,69.4963,69.4963,0.0
2016-09-21 13:50:00,89.0,89.0,88.99,88.99,200.0,69.7392,69.7392,69.7313,69.7313,200.0
2016-09-21 13:55:00,88.93,89.07,88.93,89.07,200.0,69.6843,69.794,69.6843,69.794,200.0
2016-09-21 14:00:00,88.86,89.07,88.79,88.79,1100.0,69.6295,69.794,69.5746,69.5746,1100.0
2016-09-21 14:05:00,89.0,89.0,89.0,89.0,100.0,69.7392,69.7392,69.7392,69.7392,100.0
2016-09-21 14:10:00,89.03,89.03,88.95,88.95,600.0,69.7627,69.7627,69.7,69.7,600.0
2016-09-21 14:15:00,88.98,88.98,88.77,88.82,500.0,69.7235,69.7235,69.559,69.5981,500.0
2016-09-21 14:20:00,88.89,89.06,88.89,89.06,300.0,69.653,69.7862,69.653,69.7862,300.0
2016-09-21 14:25:00,88.95,89.03,88.74,88.74,400.0,69.7,69.7627,69.5355,69.5355,400.0
2016-09-21 14:30:00,88.89,88.98,88.89,88.98,1000.0,69.653,69.7235,69.653,69.7235,1000.0
2016-09-21 14:35:00,89.03,89.04,88.96,89.04,500.0,69.7627,69.7705,69.7078,69.7705,500.0
2016-09-21 14:40:00,88.93,89.02,88.93,88.99,410.0,69.6843,69.7549,69.6843,69.7313,410.0
2016-09-21 14:45:00,88.86,88.86,88.77,88.77,200.0,69.6295,69.6295,69.559,69.559,200.0
2016-09-21 14:50:00,88.77,88.81,88.77,88.79,300.0,69.559,69.5903,69.559,69.5746,300.0
2016-09-21 14:55:00,88.68,88.81,88.63,88.81,500.0,69.4884,69.5903,69.4493,69.5903,500.0
2016-09-21 15:00:00,88.83,88.85,88.75,88.76,600.0,69.606,69.6216,69.5433,69.5511,600.0
2016-09-21 15:05:00,88.82,88.85,88.76,88.81,1400.0,69.5981,69.6216,69.5511,69.5903,1400.0
2016-09-21 15:10:00,88.8,88.9,88.76,88.9,3474.0,69.5825,69.6608,69.5511,69.6608,3474.0
2016-09-21 15:15:00,88.95,88.96,88.85,88.85,1078.0,69.7,69.7078,69.6216,69.6216,1078.0
2016-09-21 15:20:00,88.88,89.47,88.88,89.38,900.0,69.6452,70.1075,69.6452,70.0369,900.0
2016-09-21 15:25:00,89.4,89.73,89.38,89.73,600.0,70.0526,70.3112,70.0369,70.3112,600.0
2016-09-21 15:30:00,89.77,89.95,89.73,89.94,1680.0,70.3425,70.4836,70.3112,70.4758,1680.0
2016-09-21 15:35:00,89.97,89.97,89.6,89.67,800.0,70.4993,70.4993,70.2093,70.2642,800.0
2016-09-21 15:40:00,89.68,89.88,89.68,89.88,2300.0,70.272,70.4287,70.272,70.4287,2300.0
2016-09-21 15:45:00,89.9,89.92,89.57,89.57,3126.0,70.4444,70.4601,70.1858,70.1858,3126.0
2016-09-21 15:50:00,89.66,89.78,89.62,89.63,2740.0,70.2564,70.3504,70.225,70.2328,2740.0
2016-09-21 15:55:00,89.63,89.69,89.35,89.35,9100.0,70.2328,70.2799,70.0134,70.0134,9100.0
2016-09-22 09:30:00,91.15,91.15,91.15,91.15,100.0,71.4239,71.4239,71.4239,71.4239,100.0
2016-09-22 09:35:00,90.99,90.99,90.7,90.7,1200.0,71.2985,71.2985,71.0713,71.0713,1200.0
2016-09-22 09:40:00,90.7,90.7,90.41,90.45,3900.0,71.0713,71.0713,70.844,70.8754,3900.0
2016-09-22 09:45:00,90.44,90.7,90.38,90.63,1304.0,70.8675,71.0713,70.8205,71.0164,1304.0
2016-09-22 09:50:00,90.65,90.65,90.57,90.57,700.0,71.0321,71.0321,70.9694,70.9694,700.0
2016-09-22 09:55:00,90.6,90.7,90.56,90.61,2300.0,70.9929,71.0713,70.9616,71.0008,2300.0
2016-09-22 10:00:00,90.79,90.81,90.66,90.69,2500.0,71.1418,71.1575,71.0399,71.0634,2500.0
2016-09-22 10:05:00,90.62,90.62,90.36,90.36,1534.0,71.0086,71.0086,70.8049,70.8049,1534.0
2016-09-22 10:10:00,90.41,90.44,90.39,90.43,1000.0,70.844,70.8675,70.8284,70.8597,1000.0
2016-09-22 10:15:00,90.51,90.57,90.33,90.37,1100.0,70.9224,70.9694,70.7814,70.8127,1100.0
2016-09-22 10:20:00,90.41,90.45,90.27,90.45,1833.0,70.844,70.8754,70.7343,70.8754,1833.0
2016-09-22 10:25:00,90.51,90.69,90.51,90.65,300.0,70.9224,71.0634,70.9224,71.0321,300.0
2016-09-22 10:30:00,90.68,90.68,90.5,90.5,800.0,71.0556,71.0556,70.9146,70.9146,800.0
2016-09-22 10:35:00,90.38,90.38,90.23,90.23,900.0,70.8205,70.8205,70.703,70.703,900.0
2016-09-22 10:40:00,90.25,90.28,90.13,90.13,965.0,70.7187,70.7422,70.6246,70.6246,965.0
2016-09-22 10:45:00,90.12,90.13,90.12,90.13,300.0,70.6168,70.6246,70.6168,70.6246,300.0
2016-09-22 10:50:00,90.25,90.27,90.0,90.03,1397.0,70.7187,70.7343,70.5228,70.5463,1397.0
2016-09-22 10:55:00,89.98,90.0,89.75,89.77,1100.0,70.5071,70.5228,70.3269,70.3425,1100.0
2016-09-22 11:00:00,89.88,89.88,89.75,89.75,200.0,70.4287,70.4287,70.3269,70.3269,200.0
2016-09-22 11:05:00,89.75,89.75,89.75,89.75,0.0,70.3269,70.3269,70.3269,70.3269,0.0
2016-09-22 11:10:00,89.97,90.07,89.97,90.07,200.0,70.4993,70.5776,70.4993,70.5776,200.0
2016-09-22 11:15:00,90.07,90.07,90.07,90.07,0.0,70.5776,70.5776,70.5776,70.5776,0.0
2016-09-22 11:20:00,90.05,90.05,90.0,90.0,300.0,70.5619,70.5619,70.5228,70.5228,300.0
2016-09-22 11:25:00,90.0,90.0,90.0,90.0,100.0,70.5228,70.5228,70.5228,70.5228,100.0
2016-09-22 11:30:00,90.1,90.13,89.83,89.95,1000.0,70.6011,70.6246,70.3896,70.4836,1000.0
2016-09-22 11:35:00,89.88,89.88,89.88,89.88,100.0,70.4287,70.4287,70.4287,70.4287,100.0
2016-09-22 11:40:00,89.83,89.83,89.83,89.83,100.0,70.3896,70.3896,70.3896,70.3896,100.0
2016-09-22 11:45:00,89.83,89.83,89.83,89.83,0.0,70.3896,70.3896,70.3896,70.3896,0.0
2016-09-22 11:50:00,89.63,89.76,89.63,89.76,800.0,70.2328,70.3347,70.2328,70.3347,800.0
2016-09-22 11:55:00,89.58,89.63,89.52,89.52,680.0,70.1937,70.2328,70.1466,70.1466,680.0
2016-09-22 12:00:00,89.68,89.81,89.68,89.81,200.0,70.272,70.3739,70.272,70.3739,200.0
2016-09-22 12:05:00,89.81,89.81,89.8,89.8,600.0,70.3739,70.3739,70.3661,70.3661,600.0
2016-09-22 12:10:00,89.75,89.84,89.75,89.84,1380.0,70.3269,70.3974,70.3269,70.3974,1380.0
2016-09-22 12:15:00,89.84,89.84,89.84,89.84,0.0,70.3974,70.3974,70.3974,70.3974,0.0
2016-09-22 12:20:00,89.84,89.86,89.84,89.86,400.0,70.3974,70.4131,70.3974,70.4131,400.0
2016-09-22 12:25:00,90.01,90.01,90.01,90.01,100.0,70.5306,70.5306,70.5306,70.5306,100.0
2016-09-22 12:30:00,90.04,90.04,90.01,90.01,200.0,70.5541,70.5541,70.5306,70.5306,200.0
2016-09-22 12:35:00,90.03,90.09,90.03,90.09,300.0,70.5463,70.5933,70.5463,70.5933,300.0
2016-09-22 12:40:00,90.22,90.22,90.17,90.19,400.0,70.6952,70.6952,70.656,70.6717,400.0
2016-09-22 12:45:00,90.28,90.33,90.28,90.33,200.0,70.7422,70.7814,70.7422,70.7814,200.0
2016-09-22 12:50:00,90.31,90.4,90.31,90.4,300.0,70.7657,70.8362,70.7657,70.8362,300.0
2016-09-22 12:55:00,90.32,90.35,90.32,90.35,1200.0,70.7735,70.797,70.7735,70.797,1200.0
2016-09-22 13:00:00,90.37,90.46,90.36,90.46,400.0,70.8127,70.8832,70.8049,70.8832,400.0
2016-09-22 13:05:00,90.43,90.52,90.43,90.52,800.0,70.8597,70.9302,70.8597,70.9302,800.0
2016-09-22 13:10:00,90.5,90.64,90.5,90.64,800.0,70.9146,71.0243,70.9146,71.0243,800.0
2016-09-22 13:15:00,90.59,90.71,90.59,90.69,800.0,70.9851,71.0791,70.9851,71.0634,800.0
2016-09-22 13:20:00,90.66,90.66,90.58,90.58,300.0,71.0399,71.0399,70.9772,70.9772,300.0
2016-09-22 13:25:00,90.55,90.6,90.55,90.6,400.0,70.9537,70.9929,70.9537,70.9929,400.0
2016-09-22 13:30:00,90.6,90.6,90.6,90.6,0.0,70.9929,70.9929,70.9929,70.9929,0.0
2016-09-22 13:35:00,90.6,90.69,90.6,90.69,400.0,70.9929,71.0634,70.9929,71.0634,400.0
2016-09-22 13:40:00,90.63,90.63,90.59,90.59,200.0,71.0164,71.0164,70.9851,70.9851,200.0
2016-09-22 13:45:00,90.57,90.61,90.57,90.61,1500.0,70.9694,71.0008,70.9694,71.0008,1500.0
2016-09-22 13:50:00,90.61,90.61,90.56,90.58,1000.0,71.0008,71.0008,70.9616,70.9772,1000.0
2016-09-22 13:55:00,90.55,90.55,90.55,90.55,100.0,70.9537,70.9537,70.9537,70.9537,100.0
2016-09-22 14:00:00,90.59,90.59,90.48,90.48,387.0,70.9851,70.9851,70.8989,70.8989,387.0
2016-09-22 14:05:00,90.56,90.56,90.55,90.55,770.0,70.9616,70.9616,70.9537,70.9537,770.0
2016-09-22 14:10:00,90.5,90.51,90.43,90.43,1300.0,70.9146,70.9224,70.8597,70.8597,1300.0
2016-09-22 14:15:00,90.37,90.37,90.37,90.37,100.0,70.8127,70.8127,70.8127,70.8127,100.0
2016-09-22 14:20:00,90.37,90.37,90.36,90.36,200.0,70.8127,70.8127,70.8049,70.8049,200.0
2016-09-22 14:25:00,90.52,90.52,90.51,90.51,200.0,70.9302,70.9302,70.9224,70.9224,200.0
2016-09-22 14:30:00,90.53,90.53,90.5,90.5,400.0,70.9381,70.9381,70.9146,70.9146,400.0
2016-09-22 14:35:00,90.61,90.63,90.61,90.63,206.0,71.0008,71.0164,71.0008,71.0164,206.0
2016-09-22 14:40:00,90.65,90.69,90.65,90.69,400.0,71.0321,71.0634,71.0321,71.0634,400.0
2016-09-22 14:45:00,90.64,90.75,90.64,90.75,800.0,71.0243,71.1105,71.0243,71.1105,800.0
2016-09-22 14:50:00,90.74,90.91,90.72,90.91,1107.0,71.1026,71.2358,71.087,71.2358,1107.0
2016-09-22 14:55:00,90.91,90.91,90.89,90.89,500.0,71.2358,71.2358,71.2202,71.2202,500.0
2016-09-22 15:00:00,90.92,90.98,90.89,90.93,500.0,71.2437,71.2907,71.2202,71.2515,500.0
2016-09-22 15:05:00,90.92,90.93,90.89,90.92,890.0,71.2437,71.2515,71.2202,71.2437,890.0
2016-09-22 15:10:00,90.9,90.98,90.9,90.96,1300.0,71.228,71.2907,71.228,71.275,1300.0
2016-09-22 15:15:00,90.89,90.93,90.89,90.93,500.0,71.2202,71.2515,71.2202,71.2515,500.0
2016-09-22 15:20:00,90.93,90.94,90.92,90.92,300.0,71.2515,71.2593,71.2437,71.2437,300.0
2016-09-22 15:25:00,90.96,91.0,90.95,90.99,564.0,71.275,71.3064,71.2672,71.2985,564.0
2016-09-22 15:30:00,90.98,91.09,90.97,91.09,1200.0,71.2907,71.3769,71.2828,71.3769,1200.0
2016-09-22 15:35:00,91.05,91.07,91.0,91.04,1878.0,71.3455,71.3612,71.3064,71.3377,1878.0
2016-09-22 15:40:00,91.06,91.15,90.95,91.15,2000.0,71.3534,71.4239,71.2672,71.4239,2000.0
2016-09-22 15:45:00,91.18,91.18,91.08,91.15,1800.0,71.4474,71.4474,71.369,71.4239,1800.0
2016-09-22 15:50:00,91.13,91.13,91.07,91.12,3000.0,71.4082,71.4082,71.3612,71.4004,3000.0
2016-09-22 15:55:00,91.08,91.09,90.99,91.0,1849.0,71.369,71.3769,71.2985,71.3064,1849.0
2016-09-23 09:30:00,90.02,90.16,90.02,90.16,300.0,70.5384,70.6481,70.5384,70.6481,300.0
2016-09-23 09:35:00,90.38,90.38,90.12,90.31,2600.0,70.8205,70.8205,70.6168,70.7657,2600.0
2016-09-23 09:40:00,90.24,90.43,90.24,90.32,600.0,70.7108,70.8597,70.7108,70.7735,600.0
2016-09-23 09:45:00,90.11,90.36,90.07,90.36,3526.0,70.609,70.8049,70.5776,70.8049,3526.0
2016-09-23 09:50:00,90.41,90.51,90.23,90.23,1000.0,70.844,70.9224,70.703,70.703,1000.0
2016-09-23 09:55:00,90.22,90.26,90.08,90.08,1200.0,70.6952,70.7265,70.5855,70.5855,1200.0
2016-09-23 10:00:00,90.09,90.65,90.04,90.65,1400.0,70.5933,71.0321,70.5541,71.0321,1400.0
2016-09-23 10:05:00,90.69,90.69,90.48,90.61,1300.0,71.0634,71.0634,70.8989,71.0008,1300.0
2016-09-23 10:10:00,90.51,90.69,90.37,90.69,1200.0,70.9224,71.0634,70.8127,71.0634,1200.0
2016-09-23 10:15:00,90.69,90.74,90.63,90.65,1900.0,71.0634,71.1026,71.0164,71.0321,1900.0
2016-09-23 10:20:00,90.63,90.73,90.62,90.67,1700.0,71.0164,71.0948,71.0086,71.0478,1700.0
2016-09-23 10:25:00,90.64,90.67,90.55,90.55,2500.0,71.0243,71.0478,70.9537,70.9537,2500.0
2016-09-23 10:30:00,90.48,90.56,90.42,90.42,800.0,70.8989,70.9616,70.8519,70.8519,800.0
2016-09-23 10:35:00,90.47,90.53,90.36,90.36,1774.0,70.8911,70.9381,70.8049,70.8049,1774.0
2016-09-23 10:40:00,90.33,90.51,90.25,90.51,1500.0,70.7814,70.9224,70.7187,70.9224,1500.0
2016-09-23 10:45:00,90.54,90.54,90.38,90.52,800.0,70.9459,70.9459,70.8205,70.9302,800.0
2016-09-23 10:50:00,90.54,90.61,90.51,90.58,1800.0,70.9459,71.0008,70.9224,70.9772,1800.0
2016-09-23 10:55:00,90.62,90.85,90.62,90.75,1400.0,71.0086,71.1888,71.0086,71.1105,1400.0
2016-09-23 11:00:00,90.7,90.7,90.54,90.57,700.0,71.0713,71.0713,70.9459,70.9694,700.0
2016-09-23 11:05:00,90.61,90.64,90.5,90.5,700.0,71.0008,71.0243,70.9146,70.9146,700.0
2016-09-23 11:10:00,90.48,90.55,90.46,90.55,900.0,70.8989,70.9537,70.8832,70.9537,900.0
2016-09-23 11:15:00,90.55,90.65,90.46,90.58,1700.0,70.9537,71.0321,70.8832,70.9772,1700.0
2016-09-23 11:20:00,90.56,90.56,90.39,90.39,800.0,70.9616,70.9616,70.8284,70.8284,800.0
2016-09-23 11:25:00,90.43,90.59,90.43,90.48,2400.0,70.8597,70.9851,70.8597,70.8989,2400.0
2016-09-23 11:30:00,90.49,90.65,90.45,90.59,1100.0,70.9067,71.0321,70.8754,70.9851,1100.0
2016-09-23 11:35:00,90.67,90.73,90.65,90.69,600.0,71.0478,71.0948,71.0321,71.0634,600.0
2016-09-23 11:40:00,90.77,90.91,90.73,90.73,900.0,71.1261,71.2358,71.0948,71.0948,900.0
2016-09-23 11:45:00,90.74,90.74,90.55,90.55,1000.0,71.1026,71.1026,70.9537,70.9537,1000.0
2016-09-23 11:50:00,90.49,90.49,89.99,90.0,1100.0,70.9067,70.9067,70.5149,70.5228,1100.0
2016-09-23 11:55:00,90.11,90.13,89.77,89.91,1300.0,70.609,70.6246,70.3425,70.4522,1300.0
2016-09-23 12:00:00,89.88,89.95,89.52,89.52,400.0,70.4287,70.4836,70.1466,70.1466,400.0
2016-09-23 12:05:00,89.39,89.39,89.11,89.21,900.0,70.0448,70.0448,69.8254,69.9037,900.0
2016-09-23 12:10:00,89.04,89.05,88.9,88.9,2153.0,69.7705,69.7784,69.6608,69.6608,2153.0
2016-09-23 12:15:00,88.86,88.9,88.86,88.9,200.0,69.6295,69.6608,69.6295,69.6608,200.0
2016-09-23 12:20:00,88.81,88.86,88.7,88.86,980.0,69.5903,69.6295,69.5041,69.6295,980.0
2016-09-23 12:25:00,88.97,89.03,88.96,88.97,600.0,69.7157,69.7627,69.7078,69.7157,600.0
2016-09-23 12:30:00,89.0,89.0,88.9,89.0,800.0,69.7392,69.7392,69.6608,69.7392,800.0
2016-09-23 12:35:00,88.98,88.98,88.72,88.72,500.0,69.7235,69.7235,69.5198,69.5198,500.0
2016-09-23 12:40:00,88.82,88.82,88.82,88.82,200.0,69.5981,69.5981,69.5981,69.5981,200.0
2016-09-23 12:45:00,88.84,89.01,88.83,88.95,1000.0,69.6138,69.747,69.606,69.7,1000.0
2016-09-23 12:50:00,88.92,89.08,88.9,89.03,900.0,69.6765,69.8019,69.6608,69.7627,900.0
2016-09-23 12:55:00,89.02,89.02,88.88,88.88,1200.0,69.7549,69.7549,69.6452,69.6452,1200.0
2016-09-23 13:00:00,89.11,89.18,88.91,88.92,1700.0,69.8254,69.8802,69.6687,69.6765,1700.0
2016-09-23 13:05:00,89.0,89.0,88.76,88.76,800.0,69.7392,69.7392,69.5511,69.5511,800.0
2016-09-23 13:10:00,88.67,88.67,88.32,88.36,400.0,69.4806,69.4806,69.2063,69.2377,400.0
2016-09-23 13:15:00,88.39,88.39,88.34,88.34,400.0,69.2612,69.2612,69.222,69.222,400.0
2016-09-23 13:20:00,88.33,88.35,88.3,88.3,1500.0,69.2142,69.2299,69.1907,69.1907,1500.0
2016-09-23 13:25:00,88.32,88.41,88.32,88.39,600.0,69.2063,69.2769,69.2063,69.2612,600.0
2016-09-23 13:30:00,88.3,88.31,88.23,88.23,600.0,69.1907,69.1985,69.1358,69.1358,600.0
2016-09-23 13:35:00,88.04,88.1,87.91,87.91,500.0,68.9869,69.034,68.8851,68.8851,500.0
2016-09-23 13:40:00,87.79,87.79,87.68,87.75,2443.0,68.791,68.791,68.7048,68.7597,2443.0
2016-09-23 13:45:00,87.61,87.63,87.53,87.53,1300.0,68.65,68.6657,68.5873,68.5873,1300.0
2016-09-23 13:50:00,87.51,87.51,87.33,87.34,1315.0,68.5716,68.5716,68.4306,68.4384,1315.0
2016-09-23 13:55:00,87.41,87.46,87.4,87.46,400.0,68.4933,68.5325,68.4854,68.5325,400.0
2016-09-23 14:00:00,87.49,87.64,87.49,87.61,600.0,68.556,68.6735,68.556,68.65,600.0
2016-09-23 14:05:00,87.65,87.68,87.65,87.68,400.0,68.6813,68.7048,68.6813,68.7048,400.0
2016-09-23 14:10:00,87.81,87.95,87.81,87.91,1200.0,68.8067,68.9164,68.8067,68.8851,1200.0
2016-09-23 14:15:00,87.87,88.09,87.87,88.08,500.0,68.8537,69.0261,68.8537,69.0183,500.0
2016-09-23 14:20:00,88.07,88.07,87.94,87.95,1200.0,69.0104,69.0104,68.9086,68.9164,1200.0
2016-09-23 14:25:00,87.9,88.09,87.9,88.09,400.0,68.8772,69.0261,68.8772,69.0261,400.0
2016-09-23 14:30:00,88.07,88.36,88.07,88.31,700.0,69.0104,69.2377,69.0104,69.1985,700.0
2016-09-23 14:35:00,88.29,88.4,88.28,88.36,2400.0,69.1828,69.269,69.175,69.2377,2400.0
2016-09-23 14:40:00,88.27,88.35,88.27,88.35,800.0,69.1672,69.2299,69.1672,69.2299,800.0
2016-09-23 14:45:00,88.32,88.32,88.17,88.25,700.0,69.2063,69.2063,69.0888,69.1515,700.0
2016-09-23 14:50:00,88.27,88.32,88.19,88.27,500.0,69.1672,69.2063,69.1045,69.1672,500.0
2016-09-23 14:55:00,88.29,88.5,88.29,88.5,1379.0,69.1828,69.3474,69.1828,69.3474,1379.0
2016-09-23 15:00:00,88.45,88.56,88.45,88.56,2000.0,69.3082,69.3944,69.3082,69.3944,2000.0
2016-09-23 15:05:00,88.54,88.78,88.49,88.7,4750.0,69.3787,69.5668,69.3396,69.5041,4750.0
2016-09-23 15:10:00,88.58,88.62,88.5,88.56,1600.0,69.4101,69.4414,69.3474,69.3944,1600.0
2016-09-23 15:15:00,88.59,88.63,88.53,88.63,2800.0,69.4179,69.4493,69.3709,69.4493,2800.0
2016-09-23 15:20:00,88.66,88.66,88.55,88.61,4271.0,69.4728,69.4728,69.3866,69.4336,4271.0
2016-09-23 15:25:00,88.61,88.68,88.53,88.61,3378.0,69.4336,69.4884,69.3709,69.4336,3378.0
2016-09-23 15:30:00,88.58,88.74,88.57,88.57,3200.0,69.4101,69.5355,69.4022,69.4022,3200.0
2016-09-23 15:35:00,88.64,88.71,88.58,88.69,2323.0,69.4571,69.5119,69.4101,69.4963,2323.0
2016-09-23 15:40:00,88.71,88.89,88.71,88.86,1902.0,69.5119,69.653,69.5119,69.6295,1902.0
2016-09-23 15:45:00,88.76,88.92,88.73,88.92,2637.0,69.5511,69.6765,69.5276,69.6765,2637.0
2016-09-23 15:50:00,88.8,89.01,88.74,88.95,3442.0,69.5825,69.747,69.5355,69.7,3442.0
2016-09-23 15:55:00,88.9,89.03,88.9,89.01,3207.0,69.6608,69.7627,69.6608,69.747,3207.0
2016-09-26 09:30:00,88.92,88.92,88.92,88.92,400.0,69.6765,69.6765,69.6765,69.6765,400.0
2016-09-26 09:35:00,89.41,89.46,89.41,89.46,300.0,70.0605,70.0996,70.0605,70.0996,300.0
2016-09-26 09:40:00,89.57,89.57,89.43,89.43,328.0,70.1858,70.1858,70.0761,70.0761,328.0
2016-09-26 09:45:00,89.32,89.47,89.2,89.4,800.0,69.9899,70.1075,69.8959,70.0526,800.0
2016-09-26 09:50:00,89.45,89.45,89.24,89.3,1000.0,70.0918,70.0918,69.9272,69.9743,1000.0
2016-09-26 09:55:00,89.11,89.11,89.02,89.05,300.0,69.8254,69.8254,69.7549,69.7784,300.0
2016-09-26 10:00:00,89.0,89.07,88.96,89.07,900.0,69.7392,69.794,69.7078,69.794,900.0
2016-09-26 10:05:00,88.96,89.09,88.94,88.99,600.0,69.7078,69.8097,69.6922,69.7313,600.0
2016-09-26 10:10:00,89.18,89.57,89.18,89.52,1400.0,69.8802,70.1858,69.8802,70.1466,1400.0
2016-09-26 10:15:00,89.5,89.59,89.35,89.35,1000.0,70.131,70.2015,70.0134,70.0134,1000.0
2016-09-26 10:20:00,89.39,89.4,89.38,89.38,2500.0,70.0448,70.0526,70.0369,70.0369,2500.0
2016-09-26 10:25:00,89.4,89.54,89.32,89.37,589.0,70.0526,70.1623,69.9899,70.0291,589.0
2016-09-26 10:30:00,89.6,89.6,89.6,89.6,100.0,70.2093,70.2093,70.2093,70.2093,100.0
2016-09-26 10:35:00,89.91,89.91,89.91,89.91,100.0,70.4522,70.4522,70.4522,70.4522,100.0
2016-09-26 10:40:00,89.84,89.84,89.83,89.83,400.0,70.3974,70.3974,70.3896,70.3896,400.0
2016-09-26 10:45:00,89.74,89.95,89.74,89.95,500.0,70.319,70.4836,70.319,70.4836,500.0
2016-09-26 10:50:00,89.98,89.98,89.98,89.98,200.0,70.5071,70.5071,70.5071,70.5071,200.0
2016-09-26 10:55:00,89.99,90.16,89.99,90.11,500.0,70.5149,70.6481,70.5149,70.609,500.0
2016-09-26 11:00:00,90.21,90.31,90.21,90.31,700.0,70.6873,70.7657,70.6873,70.7657,700.0
2016-09-26 11:05:00,90.19,90.34,90.19,90.34,300.0,70.6717,70.7892,70.6717,70.7892,300.0
2016-09-26 11:10:00,90.45,90.5,90.35,90.35,1000.0,70.8754,70.9146,70.797,70.797,1000.0
2016-09-26 11:15:00,90.54,90.6,90.47,90.49,1100.0,70.9459,70.9929,70.8911,70.9067,1100.0
2016-09-26 11:20:00,90.56,90.64,90.5,90.51,700.0,70.9616,71.0243,70.9146,70.9224,700.0
2016-09-26 11:25:00,90.49,90.49,90.4,90.41,1200.0,70.9067,70.9067,70.8362,70.844,1200.0
2016-09-26 11:30:00,90.44,90.57,90.4,90.57,1900.0,70.8675,70.9694,70.8362,70.9694,1900.0
2016-09-26 11:35:00,90.57,90.57,90.49,90.49,400.0,70.9694,70.9694,70.9067,70.9067,400.0
2016-09-26 11:40:00,90.63,90.63,90.54,90.54,400.0,71.0164,71.0164,70.9459,70.9459,400.0
2016-09-26 11:45:00,90.58,90.58,90.44,90.52,1200.0,70.9772,70.9772,70.8675,70.9302,1200.0
2016-09-26 11:50:00,90.53,90.59,90.47,90.57,1200.0,70.9381,70.9851,70.8911,70.9694,1200.0
2016-09-26 11:55:00,90.55,90.62,90.53,90.57,2200.0,70.9537,71.0086,70.9381,70.9694,2200.0
2016-09-26 12:00:00,90.75,90.75,90.43,90.43,2775.0,71.1105,71.1105,70.8597,70.8597,2775.0
2016-09-26 12:05:00,90.42,90.43,90.34,90.37,1100.0,70.8519,70.8597,70.7892,70.8127,1100.0
2016-09-26 12:10:00,90.43,90.43,90.43,90.43,100.0,70.8597,70.8597,70.8597,70.8597,100.0
2016-09-26 12:15:00,90.63,90.63,90.63,90.63,300.0,71.0164,71.0164,71.0164,71.0164,300.0
2016-09-26 12:20:00,90.61,90.73,90.61,90.67,500.0,71.0008,71.0948,71.0008,71.0478,500.0
2016-09-26 12:25:00,90.71,90.71,90.71,90.71,100.0,71.0791,71.0791,71.0791,71.0791,100.0
2016-09-26 12:30:00,90.73,90.73,90.69,90.69,200.0,71.0948,71.0948,71.0634,71.0634,200.0
2016-09-26 12:35:00,90.7,90.71,90.6,90.6,2400.0,71.0713,71.0791,70.9929,70.9929,2400.0
2016-09-26 12:40:00,90.48,90.62,90.48,90.62,300.0,70.8989,71.0086,70.8989,71.0086,300.0
2016-09-26 12:45:00,90.75,90.75,90.56,90.56,400.0,71.1105,71.1105,70.9616,70.9616,400.0
2016-09-26 12:50:00,90.47,90.6,90.47,90.6,300.0,70.8911,70.9929,70.8911,70.9929,300.0
2016-09-26 12:55:00,90.75,90.76,90.7,90.71,2434.0,71.1105,71.1183,71.0713,71.0791,2434.0
2016-09-26 13:00:00,90.76,90.8,90.76,90.8,965.0,71.1183,71.1496,71.1183,71.1496,965.0
2016-09-26 13:05:00,90.78,90.79,90.74,90.74,400.0,71.134,71.1418,71.1026,71.1026,400.0
2016-09-26 13:10:00,90.82,90.93,90.82,90.93,400.0,71.1653,71.2515,71.1653,71.2515,400.0
2016-09-26 13:15:00,90.93,90.94,90.93,90.94,300.0,71.2515,71.2593,71.2515,71.2593,300.0
2016-09-26 13:20:00,90.93,91.01,90.93,91.01,500.0,71.2515,71.3142,71.2515,71.3142,500.0
2016-09-26 13:25:00,91.05,91.05,91.04,91.04,200.0,71.3455,71.3455,71.3377,71.3377,200.0
2016-09-26 13:30:00,91.09,91.09,91.09,91.09,200.0,71.3769,71.3769,71.3769,71.3769,200.0
2016-09-26 13:35:00,91.1,91.1,90.94,90.95,700.0,71.3847,71.3847,71.2593,71.2672,700.0
2016-09-26 13:40:00,90.98,91.1,90.97,90.97,700.0,71.2907,71.3847,71.2828,71.2828,700.0
2016-09-26 13:45:00,90.99,91.16,90.99,91.16,200.0,71.2985,71.4317,71.2985,71.4317,200.0
2016-09-26 13:50:00,91.15,91.24,91.15,91.19,300.0,71.4239,71.4944,71.4239,71.4552,300.0
2016-09-26 13:55:00,91.2,91.22,91.13,91.22,500.0,71.4631,71.4787,71.4082,71.4787,500.0
2016-09-26 14:00:00,91.23,91.24,91.19,91.21,500.0,71.4866,71.4944,71.4552,71.4709,500.0
2016-09-26 14:05:00,91.22,91.33,91.22,91.23,500.0,71.4787,71.5649,71.4787,71.4866,500.0
2016-09-26 14:10:00,91.2,91.2,91.17,91.17,200.0,71.4631,71.4631,71.4396,71.4396,200.0
2016-09-26 14:15:00,91.17,91.17,91.17,91.17,0.0,71.4396,71.4396,71.4396,71.4396,0.0
2016-09-26 14:20:00,91.3,91.3,91.21,91.25,600.0,71.5414,71.5414,71.4709,71.5023,600.0
2016-09-26 14:25:00,91.24,91.24,91.01,91.01,600.0,71.4944,71.4944,71.3142,71.3142,600.0
2016-09-26 14:30:00,90.99,91.0,90.99,91.0,500.0,71.2985,71.3064,71.2985,71.3064,500.0
2016-09-26 14:35:00,90.91,90.91,90.82,90.84,600.0,71.2358,71.2358,71.1653,71.181,600.0
2016-09-26 14:40:00,90.78,90.78,90.61,90.76,3860.0,71.134,71.134,71.0008,71.1183,3860.0
2016-09-26 14:45:00,90.77,90.9,90.77,90.79,528.0,71.1261,71.228,71.1261,71.1418,528.0
2016-09-26 14:50:00,90.9,90.96,90.9,90.94,400.0,71.228,71.275,71.228,71.2593,400.0
2016-09-26 14:55:00,90.92,90.99,90.92,90.93,800.0,71.2437,71.2985,71.2437,71.2515,800.0
2016-09-26 15:00:00,90.82,90.82,90.76,90.77,400.0,71.1653,71.1653,71.1183,71.1261,400.0
2016-09-26 15:05:00,90.78,90.91,90.78,90.81,500.0,71.134,71.2358,71.134,71.1575,500.0
2016-09-26 15:10:00,90.79,90.88,90.79,90.88,700.0,71.1418,71.2123,71.1418,71.2123,700.0
2016-09-26 15:15:00,90.87,90.89,90.73,90.73,500.0,71.2045,71.2202,71.0948,71.0948,500.0
2016-09-26 15:20:00,90.75,90.8,90.72,90.72,500.0,71.1105,71.1496,71.087,71.087,500.0
2016-09-26 15:25:00,90.62,90.69,90.46,90.48,5250.0,71.0086,71.0634,70.8832,70.8989,5250.0
2016-09-26 15:30:00,90.54,90.54,90.35,90.35,3213.0,70.9459,70.9459,70.797,70.797,3213.0
2016-09-26 15:35:00,90.39,90.39,90.31,90.39,1000.0,70.8284,70.8284,70.7657,70.8284,1000.0
2016-09-26 15:40:00,90.4,90.42,90.3,90.3,1000.0,70.8362,70.8519,70.7578,70.7578,1000.0
2016-09-26 15:45:00,90.28,90.37,90.28,90.37,1800.0,70.7422,70.8127,70.7422,70.8127,1800.0
2016-09-26 15:50:00,90.31,90.31,90.2,90.25,2200.0,70.7657,70.7657,70.6795,70.7187,2200.0
2016-09-26 15:55:00,90.16,90.31,90.15,90.31,2870.0,70.6481,70.7657,70.6403,70.7657,2870.0
2016-09-27 09:30:00,88.07,88.07,87.73,87.97,900.0,69.0104,69.0104,68.744,68.9321,900.0
2016-09-27 09:35:00,88.27,88.48,87.81,88.31,1109.0,69.1672,69.3317,68.8067,69.1985,1109.0
2016-09-27 09:40:00,88.36,88.44,88.28,88.28,800.0,69.2377,69.3004,69.175,69.175,800.0
2016-09-27 09:45:00,88.04,88.38,87.93,88.35,1375.0,68.9869,69.2534,68.9007,69.2299,1375.0
2016-09-27 09:50:00,88.35,88.35,88.35,88.35,100.0,69.2299,69.2299,69.2299,69.2299,100.0
2016-09-27 09:55:00,88.42,89.09,88.42,88.98,1600.0,69.2847,69.8097,69.2847,69.7235,1600.0
2016-09-27 10:00:00,89.24,89.67,89.19,89.47,1300.0,69.9272,70.2642,69.8881,70.1075,1300.0
2016-09-27 10:05:00,89.37,89.55,89.37,89.49,500.0,70.0291,70.1702,70.0291,70.1231,500.0
2016-09-27 10:10:00,89.46,89.6,89.44,89.47,1455.0,70.0996,70.2093,70.084,70.1075,1455.0
2016-09-27 10:15:00,89.57,89.6,89.43,89.49,1900.0,70.1858,70.2093,70.0761,70.1231,1900.0
2016-09-27 10:20:00,89.44,89.44,89.41,89.43,800.0,70.084,70.084,70.0605,70.0761,800.0
2016-09-27 10:25:00,89.49,89.49,89.31,89.31,500.0,70.1231,70.1231,69.9821,69.9821,500.0
2016-09-27 10:30:00,89.01,89.18,88.92,88.92,719.0,69.747,69.8802,69.6765,69.6765,719.0
2016-09-27 10:35:00,88.75,88.97,88.75,88.84,500.0,69.5433,69.7157,69.5433,69.6138,500.0
2016-09-27 10:40:00,88.79,88.79,88.63,88.63,200.0,69.5746,69.5746,69.4493,69.4493,200.0
2016-09-27 10:45:00,88.52,88.52,88.48,88.48,400.0,69.3631,69.3631,69.3317,69.3317,400.0
2016-09-27 10:50:00,88.63,88.63,88.32,88.4,1764.0,69.4493,69.4493,69.2063,69.269,1764.0
2016-09-27 10:55:00,88.28,88.28,87.97,88.09,900.0,69.175,69.175,68.9321,69.0261,900.0
2016-09-27 11:00:00,88.04,88.06,88.0,88.01,2082.0,68.9869,69.0026,68.9556,68.9634,2082.0
2016-09-27 11:05:00,88.07,88.1,88.0,88.02,800.0,69.0104,69.034,68.9556,68.9713,800.0
2016-09-27 11:10:00,88.06,88.37,88.06,88.37,600.0,69.0026,69.2455,69.0026,69.2455,600.0
2016-09-27 11:15:00,88.22,88.28,88.22,88.27,800.0,69.128,69.175,69.128,69.1672,800.0
2016-09-27 11:20:00,88.28,88.29,88.22,88.22,500.0,69.175,69.1828,69.128,69.128,500.0
2016-09-27 11:25:00,88.27,88.35,88.11,88.11,700.0,69.1672,69.2299,69.0418,69.0418,700.0
2016-09-27 11:30:00,88.11,88.11,88.11,88.11,0.0,69.0418,69.0418,69.0418,69.0418,0.0
2016-09-27 11:35:00,88.33,88.33,88.24,88.31,900.0,69.2142,69.2142,69.1437,69.1985,900.0
2016-09-27 11:40:00,88.51,88.61,88.51,88.61,400.0,69.3552,69.4336,69.3552,69.4336,400.0
2016-09-27 11:45:00,88.81,88.81,88.76,88.77,800.0,69.5903,69.5903,69.5511,69.559,800.0
2016-09-27 11:50:00,88.7,88.82,88.7,88.82,300.0,69.5041,69.5981,69.5041,69.5981,300.0
2016-09-27 11:55:00,88.82,88.9,88.74,88.74,900.0,69.5981,69.6608,69.5355,69.5355,900.0
2016-09-27 12:00:00,88.65,88.66,88.65,88.66,500.0,69.4649,69.4728,69.4649,69.4728,500.0
2016-09-27 12:05:00,88.78,88.78,88.77,88.77,600.0,69.5668,69.5668,69.559,69.559,600.0
2016-09-27 12:10:00,88.77,88.77,88.65,88.74,5300.0,69.559,69.559,69.4649,69.5355,5300.0
2016-09-27 12:15:00,88.77,88.82,88.77,88.82,200.0,69.559,69.5981,69.559,69.5981,200.0
2016-09-27 12:20:00,88.76,88.87,88.76,88.87,600.0,69.5511,69.6373,69.5511,69.6373,600.0
2016-09-27 12:25:00,88.86,88.97,88.86,88.89,600.0,69.6295,69.7157,69.6295,69.653,600.0
2016-09-27 12:30:00,88.79,88.79,88.77,88.79,700.0,69.5746,69.5746,69.559,69.5746,700.0
2016-09-27 12:35:00,88.69,88.75,88.69,88.75,800.0,69.4963,69.5433,69.4963,69.5433,800.0
2016-09-27 12:40:00,88.68,88.68,88.65,88.68,400.0,69.4884,69.4884,69.4649,69.4884,400.0
2016-09-27 12:45:00,88.6,88.65,88.6,88.62,400.0,69.4257,69.4649,69.4257,69.4414,400.0
2016-09-27 12:50:00,88.51,88.59,88.51,88.59,900.0,69.3552,69.4179,69.3552,69.4179,900.0
2016-09-27 12:55:00,88.59,88.92,88.58,88.81,1000.0,69.4179,69.6765,69.4101,69.5903,1000.0
2016-09-27 13:00:00,88.82,88.83,88.76,88.76,800.0,69.5981,69.606,69.5511,69.5511,800.0
2016-09-27 13:05:00,88.87,88.87,88.82,88.82,200.0,69.6373,69.6373,69.5981,69.5981,200.0
2016-09-27 13:10:00,88.94,88.94,88.78,88.78,900.0,69.6922,69.6922,69.5668,69.5668,900.0
2016-09-27 13:15:00,88.73,88.8,88.71,88.8,300.0,69.5276,69.5825,69.5119,69.5825,300.0
2016-09-27 13:20:00,88.82,88.97,88.82,88.97,300.0,69.5981,69.7157,69.5981,69.7157,300.0
2016-09-27 13:25:00,88.88,88.88,88.71,88.79,600.0,69.6452,69.6452,69.5119,69.5746,600.0
2016-09-27 13:30:00,88.94,88.94,88.88,88.88,200.0,69.6922,69.6922,69.6452,69.6452,200.0
2016-09-27 13:35:00,88.77,88.79,88.69,88.69,500.0,69.559,69.5746,69.4963,69.4963,500.0
2016-09-27 13:40:00,88.64,88.64,88.64,88.64,100.0,69.4571,69.4571,69.4571,69.4571,100.0
2016-09-27 13:45:00,88.79,88.79,88.78,88.78,300.0,69.5746,69.5746,69.5668,69.5668,300.0
2016-09-27 13:50:00,88.59,88.61,88.56,88.56,400.0,69.4179,69.4336,69.3944,69.3944,400.0
2016-09-27 13:55:00,88.41,88.51,88.39,88.41,900.0,69.2769,69.3552,69.2612,69.2769,900.0
2016-09-27 14:00:00,88.32,88.5,88.32,88.5,500.0,69.2063,69.3474,69.2063,69.3474,500.0
2016-09-27 14:05:00,88.4,88.57,88.4,88.57,800.0,69.269,69.4022,69.269,69.4022,800.0
2016-09-27 14:10:00,88.58,88.63,88.5,88.63,500.0,69.4101,69.4493,69.3474,69.4493,500.0
2016-09-27 14:15:00,88.66,88.7,88.43,88.43,1300.0,69.4728,69.5041,69.2925,69.2925,1300.0
2016-09-27 14:20:00,88.42,88.42,88.21,88.21,1700.0,69.2847,69.2847,69.1202,69.1202,1700.0
2016-09-27 14:25:00,88.23,88.23,88.21,88.21,300.0,69.1358,69.1358,69.1202,69.1202,300.0
2016-09-27 14:30:00,88.29,88.52,88.25,88.41,700.0,69.1828,69.3631,69.1515,69.2769,700.0
2016-09-27 14:35:00,88.55,88.65,88.53,88.63,700.0,69.3866,69.4649,69.3709,69.4493,700.0
2016-09-27 14:40:00,88.66,88.68,88.65,88.65,900.0,69.4728,69.4884,69.4649,69.4649,900.0
2016-09-27 14:45:00,88.6,88.6,88.6,88.6,200.0,69.4257,69.4257,69.4257,69.4257,200.0
2016-09-27 14:50:00,88.59,88.65,88.56,88.65,800.0,69.4179,69.4649,69.3944,69.4649,800.0
2016-09-27 14:55:00,88.68,88.68,88.52,88.52,500.0,69.4884,69.4884,69.3631,69.3631,500.0
2016-09-27 15:00:00,88.65,88.69,88.65,88.69,900.0,69.4649,69.4963,69.4649,69.4963,900.0
2016-09-27 15:05:00,88.71,88.81,88.69,88.74,1100.0,69.5119,69.5903,69.4963,69.5355,1100.0
2016-09-27 15:10:00,88.67,88.67,88.67,88.67,100.0,69.4806,69.4806,69.4806,69.4806,100.0
2016-09-27 15:15:00,88.82,88.97,88.82,88.93,1900.0,69.5981,69.7157,69.5981,69.6843,1900.0
2016-09-27 15:20:00,88.88,88.88,88.79,88.79,400.0,69.6452,69.6452,69.5746,69.5746,400.0
2016-09-27 15:25:00,88.78,88.81,88.77,88.81,1000.0,69.5668,69.5903,69.559,69.5903,1000.0
2016-09-27 15:30:00,88.73,88.73,88.58,88.58,600.0,69.5276,69.5276,69.4101,69.4101,600.0
2016-09-27 15:35:00,88.73,88.73,88.54,88.64,1300.0,69.5276,69.5276,69.3787,69.4571,1300.0
2016-09-27 15:40:00,88.65,88.68,88.55,88.64,1700.0,69.4649,69.4884,69.3866,69.4571,1700.0
2016-09-27 15:45:00,88.52,88.52,88.27,88.31,3000.0,69.3631,69.3631,69.1672,69.1985,3000.0
2016-09-27 15:50:00,88.33,88.45,88.27,88.41,6725.0,69.2142,69.3082,69.1672,69.2769,6725.0
2016-09-27 15:55:00,88.43,88.61,88.41,88.56,11310.0,69.2925,69.4336,69.2769,69.3944,11310.0
2016-09-28 09:30:00,89.27,89.27,89.27,89.27,200.0,69.9508,69.9508,69.9508,69.9508,200.0
2016-09-28 09:35:00,89.19,89.32,89.19,89.32,200.0,69.8881,69.9899,69.8881,69.9899,200.0
2016-09-28 09:40:00,89.3,89.36,89.2,89.36,800.0,69.9743,70.0213,69.8959,70.0213,800.0
2016-09-28 09:45:00,89.48,89.48,89.27,89.3,900.0,70.1153,70.1153,69.9508,69.9743,900.0
2016-09-28 09:50:00,89.32,89.4,89.32,89.32,700.0,69.9899,70.0526,69.9899,69.9899,700.0
2016-09-28 09:55:00,89.38,89.38,89.24,89.24,600.0,70.0369,70.0369,69.9272,69.9272,600.0
2016-09-28 10:00:00,89.32,89.59,89.32,89.58,2500.0,69.9899,70.2015,69.9899,70.1937,2500.0
2016-09-28 10:05:00,89.58,89.58,89.58,89.58,0.0,70.1937,70.1937,70.1937,70.1937,0.0
2016-09-28 10:10:00,89.55,89.6,89.31,89.36,2000.0,70.1702,70.2093,69.9821,70.0213,2000.0
2016-09-28 10:15:00,89.29,89.29,89.29,89.29,100.0,69.9664,69.9664,69.9664,69.9664,100.0
2016-09-28 10:20:00,89.36,89.5,89.36,89.47,1120.0,70.0213,70.131,70.0213,70.1075,1120.0
2016-09-28 10:25:00,89.44,89.59,89.44,89.59,500.0,70.084,70.2015,70.084,70.2015,500.0
2016-09-28 10:30:00,89.71,89.93,89.71,89.93,400.0,70.2955,70.4679,70.2955,70.4679,400.0
2016-09-28 10:35:00,89.52,89.52,89.52,89.52,100.0,70.1466,70.1466,70.1466,70.1466,100.0
2016-09-28 10:40:00,89.45,89.59,89.41,89.49,1100.0,70.0918,70.2015,70.0605,70.1231,1100.0
2016-09-28 10:45:00,89.48,89.48,89.06,89.06,1000.0,70.1153,70.1153,69.7862,69.7862,1000.0
2016-09-28 10:50:00,89.02,89.02,88.79,88.79,500.0,69.7549,69.7549,69.5746,69.5746,500.0
2016-09-28 10:55:00,88.87,88.87,88.76,88.76,617.0,69.6373,69.6373,69.5511,69.5511,617.0
2016-09-28 11:00:00,88.62,88.62,88.62,88.62,100.0,69.4414,69.4414,69.4414,69.4414,100.0
2016-09-28 11:05:00,88.62,88.62,88.62,88.62,0.0,69.4414,69.4414,69.4414,69.4414,0.0
2016-09-28 11:10:00,88.44,88.67,88.44,88.66,300.0,69.3004,69.4806,69.3004,69.4728,300.0
2016-09-28 11:15:00,88.65,88.7,88.65,88.7,200.0,69.4649,69.5041,69.4649,69.5041,200.0
2016-09-28 11:20:00,88.94,89.0,88.94,89.0,300.0,69.6922,69.7392,69.6922,69.7392,300.0
2016-09-28 11:25:00,89.07,89.08,89.03,89.03,700.0,69.794,69.8019,69.7627,69.7627,700.0
2016-09-28 11:30:00,89.13,89.13,89.08,89.08,200.0,69.841,69.841,69.8019,69.8019,200.0
2016-09-28 11:35:00,89.24,89.24,89.24,89.24,100.0,69.9272,69.9272,69.9272,69.9272,100.0
2016-09-28 11:40:00,89.25,89.25,89.25,89.25,100.0,69.9351,69.9351,69.9351,69.9351,100.0
2016-09-28 11:45:00,89.32,89.42,89.32,89.41,400.0,69.9899,70.0683,69.9899,70.0605,400.0
2016-09-28 11:50:00,89.65,89.65,89.65,89.65,100.0,70.2485,70.2485,70.2485,70.2485,100.0
2016-09-28 11:55:00,89.71,89.82,89.71,89.82,300.0,70.2955,70.3817,70.2955,70.3817,300.0
2016-09-28 12:00:00,89.82,89.82,89.82,89.82,0.0,70.3817,70.3817,70.3817,70.3817,0.0
2016-09-28 12:05:00,89.54,89.69,89.54,89.66,700.0,70.1623,70.2799,70.1623,70.2564,700.0
2016-09-28 12:10:00,89.69,90.37,89.69,90.37,400.0,70.2799,70.8127,70.2799,70.8127,400.0
2016-09-28 12:15:00,90.48,90.54,90.25,90.25,800.0,70.8989,70.9459,70.7187,70.7187,800.0
2016-09-28 12:20:00,90.29,90.42,90.29,90.33,800.0,70.75,70.8519,70.75,70.7814,800.0
2016-09-28 12:25:00,90.38,90.43,90.38,90.41,300.0,70.8205,70.8597,70.8205,70.844,300.0
2016-09-28 12:30:00,90.32,90.32,90.32,90.32,100.0,70.7735,70.7735,70.7735,70.7735,100.0
2016-09-28 12:35:00,90.25,90.25,90.25,90.25,100.0,70.7187,70.7187,70.7187,70.7187,100.0
2016-09-28 12:40:00,90.25,90.29,90.25,90.29,500.0,70.7187,70.75,70.7187,70.75,500.0
2016-09-28 12:45:00,90.31,90.53,90.25,90.27,800.0,70.7657,70.9381,70.7187,70.7343,800.0
2016-09-28 12:50:00,90.26,90.29,90.18,90.18,500.0,70.7265,70.75,70.6638,70.6638,500.0
2016-09-28 12:55:00,90.32,90.35,90.32,90.35,200.0,70.7735,70.797,70.7735,70.797,200.0
2016-09-28 13:00:00,90.35,90.35,90.31,90.31,400.0,70.797,70.797,70.7657,70.7657,400.0
2016-09-28 13:05:00,90.39,90.39,90.39,90.39,100.0,70.8284,70.8284,70.8284,70.8284,100.0
2016-09-28 13:10:00,90.38,90.38,90.34,90.35,400.0,70.8205,70.8205,70.7892,70.797,400.0
2016-09-28 13:15:00,90.43,90.43,90.38,90.38,200.0,70.8597,70.8597,70.8205,70.8205,200.0
2016-09-28 13:20:00,90.5,90.59,90.47,90.59,400.0,70.9146,70.9851,70.8911,70.9851,400.0
2016-09-28 13:25:00,90.61,90.61,90.61,90.61,100.0,71.0008,71.0008,71.0008,71.0008,100.0
2016-09-28 13:30:00,90.44,90.51,90.4,90.51,400.0,70.8675,70.9224,70.8362,70.9224,400.0
2016-09-28 13:35:00,90.62,90.62,90.58,90.58,300.0,71.0086,71.0086,70.9772,70.9772,300.0
2016-09-28 13:40:00,90.7,90.7,90.61,90.61,400.0,71.0713,71.0713,71.0008,71.0008,400.0
2016-09-28 13:45:00,90.59,90.63,90.53,90.55,600.0,70.9851,71.0164,70.9381,70.9537,600.0
2016-09-28 13:50:00,90.53,90.56,90.53,90.55,600.0,70.9381,70.9616,70.9381,70.9537,600.0
2016-09-28 13:55:00,90.5,90.5,90.41,90.42,1050.0,70.9146,70.9146,70.844,70.8519,1050.0
2016-09-28 14:00:00,90.46,90.48,90.46,90.48,300.0,70.8832,70.8989,70.8832,70.8989,300.0
2016-09-28 14:05:00,90.31,90.31,90.31,90.31,200.0,70.7657,70.7657,70.7657,70.7657,200.0
2016-09-28 14:10:00,90.61,91.56,90.61,91.55,1100.0,71.0008,71.7452,71.0008,71.7373,1100.0
2016-09-28 14:15:00,91.52,91.52,91.41,91.45,473.0,71.7138,71.7138,71.6276,71.659,473.0
2016-09-28 14:20:00,91.42,91.74,91.42,91.74,200.0,71.6355,71.8862,71.6355,71.8862,200.0
2016-09-28 14:25:00,92.21,92.89,92.21,92.71,600.0,72.2545,72.7873,72.2545,72.6463,600.0
2016-09-28 14:30:00,92.92,93.23,92.72,92.82,3900.0,72.8108,73.0538,72.6541,72.7325,3900.0
2016-09-28 14:35:00,92.75,92.75,92.01,92.19,2800.0,72.6776,72.6776,72.0978,72.2388,2800.0
2016-09-28 14:40:00,92.34,92.34,91.95,91.95,870.0,72.3564,72.3564,72.0508,72.0508,870.0
2016-09-28 14:45:00,92.01,92.48,92.01,92.48,400.0,72.0978,72.4661,72.0978,72.4661,400.0
2016-09-28 14:50:00,92.59,92.89,92.52,92.89,700.0,72.5523,72.7873,72.4974,72.7873,700.0
2016-09-28 14:55:00,93.02,93.36,93.02,93.36,2880.0,72.8892,73.1556,72.8892,73.1556,2880.0
2016-09-28 15:00:00,93.21,93.21,93.15,93.15,200.0,73.0381,73.0381,72.9911,72.9911,200.0
2016-09-28 15:05:00,93.15,93.15,92.84,92.85,2003.0,72.9911,72.9911,72.7482,72.756,2003.0
2016-09-28 15:10:00,92.94,93.16,92.9,93.04,1700.0,72.8265,72.9989,72.7952,72.9049,1700.0
2016-09-28 15:15:00,92.99,93.37,92.94,93.35,3714.0,72.8657,73.1635,72.8265,73.1478,3714.0
2016-09-28 15:20:00,93.27,93.57,93.18,93.55,2300.0,73.0851,73.3202,73.0146,73.3045,2300.0
2016-09-28 15:25:00,93.59,93.59,93.11,93.11,1922.0,73.3358,73.3358,72.9597,72.9597,1922.0
2016-09-28 15:30:00,93.02,93.07,92.95,92.95,1300.0,72.8892,72.9284,72.8343,72.8343,1300.0
2016-09-28 15:35:00,92.99,93.18,92.97,93.15,850.0,72.8657,73.0146,72.85,72.9911,850.0
2016-09-28 15:40:00,93.15,93.34,93.02,93.3,1200.0,72.9911,73.1399,72.8892,73.1086,1200.0
2016-09-28 15:45:00,93.29,93.41,93.19,93.41,2800.0,73.1008,73.1948,73.0224,73.1948,2800.0
2016-09-28 15:50:00,93.42,93.52,93.34,93.51,5074.0,73.2026,73.281,73.1399,73.2732,5074.0
2016-09-28 15:55:00,93.51,93.51,93.34,93.44,3774.0,73.2732,73.2732,73.1399,73.2183,3774.0
2016-09-29 09:30:00,93.25,94.25,93.25,94.25,300.0,73.0694,73.853,73.0694,73.853,300.0
2016-09-29 09:35:00,94.18,94.32,94.18,94.23,500.0,73.7982,73.9079,73.7982,73.8373,500.0
2016-09-29 09:40:00,93.46,93.59,93.46,93.59,200.0,73.234,73.3358,73.234,73.3358,200.0
2016-09-29 09:45:00,94.13,94.21,94.1,94.11,1285.0,73.759,73.8217,73.7355,73.7433,1285.0
2016-09-29 09:50:00,94.29,94.29,94.18,94.18,2450.0,73.8844,73.8844,73.7982,73.7982,2450.0
2016-09-29 09:55:00,94.29,94.69,94.23,94.63,2815.0,73.8844,74.1978,73.8373,74.1508,2815.0
2016-09-29 10:00:00,94.61,95.46,94.57,95.41,1400.0,74.1351,74.8012,74.1038,74.762,1400.0
2016-09-29 10:05:00,95.53,95.53,95.04,95.24,1300.0,74.856,74.856,74.472,74.6288,1300.0
2016-09-29 10:10:00,95.26,95.45,95.16,95.33,6704.0,74.6444,74.7933,74.5661,74.6993,6704.0
2016-09-29 10:15:00,95.42,95.76,95.36,95.7,2800.0,74.7698,75.0362,74.7228,74.9892,2800.0
2016-09-29 10:20:00,95.76,96.16,95.76,95.97,2581.0,75.0362,75.3497,75.0362,75.2008,2581.0
2016-09-29 10:25:00,96.03,96.31,95.91,96.31,2400.0,75.2478,75.4672,75.1538,75.4672,2400.0
2016-09-29 10:30:00,96.43,96.51,95.93,95.93,3300.0,75.5612,75.6239,75.1694,75.1694,3300.0
2016-09-29 10:35:00,96.07,96.07,95.85,95.86,1900.0,75.2791,75.2791,75.1067,75.1146,1900.0
2016-09-29 10:40:00,95.82,95.87,95.68,95.87,1300.0,75.0832,75.1224,74.9735,75.1224,1300.0
2016-09-29 10:45:00,95.86,95.86,95.61,95.72,1500.0,75.1146,75.1146,74.9187,75.0049,1500.0
2016-09-29 10:50:00,95.85,95.85,95.25,95.25,1140.0,75.1067,75.1067,74.6366,74.6366,1140.0
2016-09-29 10:55:00,95.72,95.76,95.72,95.75,400.0,75.0049,75.0362,75.0049,75.0284,400.0
2016-09-29 11:00:00,95.96,95.96,95.76,95.76,300.0,75.1929,75.1929,75.0362,75.0362,300.0
2016-09-29 11:05:00,95.94,96.15,95.92,96.0,5200.0,75.1773,75.3418,75.1616,75.2243,5200.0
2016-09-29 11:10:00,96.0,96.24,95.77,95.77,1900.0,75.2243,75.4123,75.0441,75.0441,1900.0
2016-09-29 11:15:00,95.89,95.89,95.62,95.62,1500.0,75.1381,75.1381,74.9265,74.9265,1500.0
2016-09-29 11:20:00,95.56,95.69,95.52,95.69,5200.0,74.8795,74.9814,74.8482,74.9814,5200.0
2016-09-29 11:25:00,95.68,96.04,95.68,95.99,1200.0,74.9735,75.2556,74.9735,75.2165,1200.0
2016-09-29 11:30:00,96.03,96.18,96.03,96.12,700.0,75.2478,75.3653,75.2478,75.3183,700.0
2016-09-29 11:35:00,96.12,96.13,96.02,96.08,1300.0,75.3183,75.3262,75.24,75.287,1300.0
2016-09-29 11:40:00,96.07,96.07,95.77,95.77,1200.0,75.2791,75.2791,75.0441,75.0441,1200.0
2016-09-29 11:45:00,95.7,95.7,95.26,95.42,2984.0,74.9892,74.9892,74.6444,74.7698,2984.0
2016-09-29 11:50:00,95.44,95.61,95.44,95.6,500.0,74.7855,74.9187,74.7855,74.9109,500.0
2016-09-29 11:55:00,95.52,95.69,95.52,95.63,800.0,74.8482,74.9814,74.8482,74.9344,800.0
2016-09-29 12:00:00,95.65,95.88,95.65,95.88,2800.0,74.95,75.1303,74.95,75.1303,2800.0
2016-09-29 12:05:00,95.92,96.18,95.9,96.11,700.0,75.1616,75.3653,75.1459,75.3105,700.0
2016-09-29 12:10:00,96.18,96.18,96.17,96.18,800.0,75.3653,75.3653,75.3575,75.3653,800.0
2016-09-29 12:15:00,96.23,96.25,96.17,96.22,1100.0,75.4045,75.4202,75.3575,75.3967,1100.0
2016-09-29 12:20:00,96.23,96.23,95.76,95.76,7100.0,75.4045,75.4045,75.0362,75.0362,7100.0
2016-09-29 12:25:00,95.92,96.12,95.87,96.08,2600.0,75.1616,75.3183,75.1224,75.287,2600.0
2016-09-29 12:30:00,96.07,96.09,95.99,96.01,1600.0,75.2791,75.2948,75.2165,75.2321,1600.0
2016-09-29 12:35:00,95.97,95.97,95.84,95.88,1242.0,75.2008,75.2008,75.0989,75.1303,1242.0
2016-09-29 12:40:00,95.88,96.01,95.77,95.77,1100.0,75.1303,75.2321,75.0441,75.0441,1100.0
2016-09-29 12:45:00,95.69,95.8,95.62,95.65,1100.0,74.9814,75.0676,74.9265,74.95,1100.0
2016-09-29 12:50:00,95.51,95.51,95.39,95.4,600.0,74.8403,74.8403,74.7463,74.7541,600.0
2016-09-29 12:55:00,95.57,95.59,95.43,95.43,500.0,74.8873,74.903,74.7776,74.7776,500.0
2016-09-29 13:00:00,95.57,95.57,95.25,95.25,300.0,74.8873,74.8873,74.6366,74.6366,300.0
2016-09-29 13:05:00,95.19,95.2,95.13,95.2,700.0,74.5896,74.5974,74.5426,74.5974,700.0
2016-09-29 13:10:00,95.26,95.26,95.11,95.19,305.0,74.6444,74.6444,74.5269,74.5896,305.0
2016-09-29 13:15:00,95.06,95.06,95.05,95.05,200.0,74.4877,74.4877,74.4799,74.4799,200.0
2016-09-29 13:20:00,95.09,95.09,95.0,95.03,500.0,74.5112,74.5112,74.4407,74.4642,500.0
2016-09-29 13:25:00,95.12,95.12,95.0,95.0,300.0,74.5347,74.5347,74.4407,74.4407,300.0
2016-09-29 13:30:00,94.96,95.11,94.91,95.08,1500.0,74.4094,74.5269,74.3702,74.5034,1500.0
2016-09-29 13:35:00,95.07,95.07,95.04,95.04,500.0,74.4956,74.4956,74.472,74.472,500.0
2016-09-29 13:40:00,94.98,94.98,94.77,94.78,1250.0,74.425,74.425,74.2605,74.2683,1250.0
2016-09-29 13:45:00,94.82,94.82,94.75,94.77,806.0,74.2997,74.2997,74.2448,74.2605,806.0
2016-09-29 13:50:00,94.74,94.74,94.36,94.47,1400.0,74.237,74.237,73.9392,74.0254,1400.0
2016-09-29 13:55:00,94.43,94.43,94.13,94.25,1473.0,73.9941,73.9941,73.759,73.853,1473.0
2016-09-29 14:00:00,94.42,94.42,94.42,94.42,100.0,73.9862,73.9862,73.9862,73.9862,100.0
2016-09-29 14:05:00,94.6,94.86,94.56,94.86,1100.0,74.1273,74.331,74.0959,74.331,1100.0
2016-09-29 14:10:00,94.82,94.9,94.73,94.79,1100.0,74.2997,74.3623,74.2291,74.2761,1100.0
2016-09-29 14:15:00,94.83,95.01,94.79,94.97,1000.0,74.3075,74.4485,74.2761,74.4172,1000.0
2016-09-29 14:20:00,95.15,95.15,95.1,95.12,400.0,74.5582,74.5582,74.5191,74.5347,400.0
2016-09-29 14:25:00,95.27,95.59,95.22,95.56,1900.0,74.6523,74.903,74.6131,74.8795,1900.0
2016-09-29 14:30:00,95.35,95.51,95.35,95.51,200.0,74.715,74.8403,74.715,74.8403,200.0
2016-09-29 14:35:00,95.64,95.64,95.54,95.54,500.0,74.9422,74.9422,74.8638,74.8638,500.0
2016-09-29 14:40:00,95.6,95.73,95.59,95.68,1100.0,74.9109,75.0127,74.903,74.9735,1100.0
2016-09-29 14:45:00,95.58,95.6,95.45,95.5,4200.0,74.8952,74.9109,74.7933,74.8325,4200.0
2016-09-29 14:50:00,95.55,95.55,95.34,95.48,2100.0,74.8717,74.8717,74.7071,74.8168,2100.0
2016-09-29 14:55:00,95.33,95.5,95.33,95.5,459.0,74.6993,74.8325,74.6993,74.8325,459.0
2016-09-29 15:00:00,95.46,95.46,95.17,95.18,600.0,74.8012,74.8012,74.5739,74.5817,600.0
2016-09-29 15:05:00,95.35,95.43,95.31,95.42,1000.0,74.715,74.7776,74.6836,74.7698,1000.0
2016-09-29 15:10:00,95.43,95.54,95.38,95.46,1100.0,74.7776,74.8638,74.7385,74.8012,1100.0
2016-09-29 15:15:00,95.43,95.47,95.34,95.47,2700.0,74.7776,74.809,74.7071,74.809,2700.0
2016-09-29 15:20:00,95.43,95.5,95.3,95.4,2700.0,74.7776,74.8325,74.6758,74.7541,2700.0
2016-09-29 15:25:00,95.42,95.55,95.32,95.5,2700.0,74.7698,74.8717,74.6914,74.8325,2700.0
2016-09-29 15:30:00,95.48,95.71,95.45,95.65,2700.0,74.8168,74.997,74.7933,74.95,2700.0
2016-09-29 15:35:00,95.74,95.8,95.67,95.71,2100.0,75.0206,75.0676,74.9657,74.997,2100.0
2016-09-29 15:40:00,95.79,95.91,95.5,95.69,2900.0,75.0597,75.1538,74.8325,74.9814,2900.0
2016-09-29 15:45:00,95.76,95.81,95.67,95.67,1700.0,75.0362,75.0754,74.9657,74.9657,1700.0
2016-09-29 15:50:00,95.69,95.83,95.65,95.83,2620.0,74.9814,75.0911,74.95,75.0911,2620.0
2016-09-29 15:55:00,95.83,95.83,95.51,95.55,3100.0,75.0911,75.0911,74.8403,74.8717,3100.0
2016-09-30 09:30:00,96.0,96.71,95.78,96.71,5821.0,75.2243,75.7806,75.0519,75.7806,5821.0
2016-09-30 09:35:00,96.16,96.16,95.82,95.82,200.0,75.3497,75.3497,75.0832,75.0832,200.0
2016-09-30 09:40:00,95.91,96.17,95.91,96.17,600.0,75.1538,75.3575,75.1538,75.3575,600.0
2016-09-30 09:45:00,96.36,96.6,96.33,96.54,800.0,75.5064,75.6944,75.4829,75.6474,800.0
2016-09-30 09:50:00,96.69,97.03,96.66,97.03,1100.0,75.765,76.0314,75.7415,76.0314,1100.0
2016-09-30 09:55:00,97.25,97.31,96.97,97.11,1900.0,76.2038,76.2508,75.9844,76.0941,1900.0
2016-09-30 10:00:00,97.15,97.16,96.69,96.69,2200.0,76.1254,76.1332,75.765,75.765,2200.0
2016-09-30 10:05:00,96.47,96.56,96.26,96.42,1500.0,75.5926,75.6631,75.428,75.5534,1500.0
2016-09-30 10:10:00,96.56,96.59,96.46,96.51,1600.0,75.6631,75.6866,75.5847,75.6239,1600.0
2016-09-30 10:15:00,96.49,96.71,96.45,96.62,2100.0,75.6082,75.7806,75.5769,75.7101,2100.0
2016-09-30 10:20:00,96.56,96.61,96.41,96.56,8900.0,75.6631,75.7023,75.5456,75.6631,8900.0
2016-09-30 10:25:00,96.56,97.02,96.56,97.02,1000.0,75.6631,76.0235,75.6631,76.0235,1000.0
2016-09-30 10:30:00,97.1,97.45,97.1,97.43,2300.0,76.0862,76.3605,76.0862,76.3448,2300.0
2016-09-30 10:35:00,97.45,97.74,97.44,97.72,1800.0,76.3605,76.5877,76.3527,76.5721,1800.0
2016-09-30 10:40:00,97.76,97.92,97.76,97.88,2699.0,76.6034,76.7288,76.6034,76.6974,2699.0
2016-09-30 10:45:00,97.94,98.03,97.83,97.9,2804.0,76.7444,76.815,76.6583,76.7131,2804.0
2016-09-30 10:50:00,97.97,97.97,97.66,97.66,2000.0,76.768,76.768,76.525,76.525,2000.0
2016-09-30 10:55:00,97.75,97.75,97.47,97.61,1000.0,76.5956,76.5956,76.3762,76.4859,1000.0
2016-09-30 11:00:00,97.58,97.58,97.24,97.37,600.0,76.4624,76.4624,76.1959,76.2978,600.0
2016-09-30 11:05:00,97.64,97.84,97.61,97.84,1579.0,76.5094,76.6661,76.4859,76.6661,1579.0
2016-09-30 11:10:00,97.9,98.06,97.9,98.04,700.0,76.7131,76.8385,76.7131,76.8228,700.0
2016-09-30 11:15:00,98.06,98.11,98.0,98.11,2422.0,76.8385,76.8777,76.7915,76.8777,2422.0
2016-09-30 11:20:00,98.12,98.16,98.06,98.12,2400.0,76.8855,76.9168,76.8385,76.8855,2400.0
2016-09-30 11:25:00,98.14,98.21,98.01,98.18,2300.0,76.9012,76.956,76.7993,76.9325,2300.0
2016-09-30 11:30:00,98.18,98.5,98.13,98.42,3909.0,76.9325,77.1833,76.8933,77.1206,3909.0
2016-09-30 11:35:00,98.47,98.71,98.47,98.63,2500.0,77.1597,77.3478,77.1597,77.2851,2500.0
2016-09-30 11:40:00,98.6,98.74,98.6,98.71,600.0,77.2616,77.3713,77.2616,77.3478,600.0
2016-09-30 11:45:00,98.69,98.69,98.37,98.4,905.0,77.3321,77.3321,77.0814,77.1049,905.0
2016-09-30 11:50:00,98.4,98.4,98.2,98.2,700.0,77.1049,77.1049,76.9482,76.9482,700.0
2016-09-30 11:55:00,98.16,98.16,97.96,97.99,1821.0,76.9168,76.9168,76.7601,76.7836,1821.0
2016-09-30 12:00:00,97.99,97.99,97.98,97.98,500.0,76.7836,76.7836,76.7758,76.7758,500.0
2016-09-30 12:05:00,98.1,98.17,98.0,98.01,1909.0,76.8698,76.9247,76.7915,76.7993,1909.0
2016-09-30 12:10:00,98.01,98.03,97.94,98.03,700.0,76.7993,76.815,76.7444,76.815,700.0
2016-09-30 12:15:00,98.14,98.14,98.01,98.01,1200.0,76.9012,76.9012,76.7993,76.7993,1200.0
2016-09-30 12:20:00,98.0,98.0,97.81,97.83,1000.0,76.7915,76.7915,76.6426,76.6583,1000.0
2016-09-30 12:25:00,97.94,97.94,97.86,97.86,700.0,76.7444,76.7444,76.6818,76.6818,700.0
2016-09-30 12:30:00,97.8,97.87,97.75,97.75,1177.0,76.6347,76.6896,76.5956,76.5956,1177.0
2016-09-30 12:35:00,97.79,97.79,97.71,97.77,1384.0,76.6269,76.6269,76.5642,76.6112,1384.0
2016-09-30 12:40:00,97.83,97.83,97.63,97.79,1200.0,76.6583,76.6583,76.5015,76.6269,1200.0
2016-09-30 12:45:00,97.93,98.04,97.92,98.04,500.0,76.7366,76.8228,76.7288,76.8228,500.0
2016-09-30 12:50:00,98.02,98.02,98.02,98.02,100.0,76.8071,76.8071,76.8071,76.8071,100.0
2016-09-30 12:55:00,97.97,97.97,97.77,97.77,800.0,76.768,76.768,76.6112,76.6112,800.0
2016-09-30 13:00:00,97.74,97.84,97.7,97.77,962.0,76.5877,76.6661,76.5564,76.6112,962.0
2016-09-30 13:05:00,97.96,97.96,97.75,97.8,1400.0,76.7601,76.7601,76.5956,76.6347,1400.0
2016-09-30 13:10:00,97.68,97.69,97.49,97.66,800.0,76.5407,76.5485,76.3918,76.525,800.0
2016-09-30 13:15:00,97.66,97.67,97.64,97.64,300.0,76.525,76.5329,76.5094,76.5094,300.0
2016-09-30 13:20:00,97.59,97.73,97.5,97.72,800.0,76.4702,76.5799,76.3997,76.5721,800.0
2016-09-30 13:25:00,97.7,97.7,97.4,97.4,1000.0,76.5564,76.5564,76.3213,76.3213,1000.0
2016-09-30 13:30:00,97.39,97.39,97.17,97.28,600.0,76.3135,76.3135,76.1411,76.2273,600.0
2016-09-30 13:35:00,97.25,97.34,97.14,97.34,700.0,76.2038,76.2743,76.1176,76.2743,700.0
2016-09-30 13:40:00,97.38,97.4,97.16,97.24,1600.0,76.3056,76.3213,76.1332,76.1959,1600.0
2016-09-30 13:45:00,97.19,97.5,97.19,97.49,4919.0,76.1568,76.3997,76.1568,76.3918,4919.0
2016-09-30 13:50:00,97.5,97.5,97.39,97.39,400.0,76.3997,76.3997,76.3135,76.3135,400.0
2016-09-30 13:55:00,97.47,97.53,97.39,97.52,1000.0,76.3762,76.4232,76.3135,76.4153,1000.0
2016-09-30 14:00:00,97.48,97.48,97.29,97.33,900.0,76.384,76.384,76.2351,76.2665,900.0
2016-09-30 14:05:00,97.21,97.21,97.18,97.18,200.0,76.1724,76.1724,76.1489,76.1489,200.0
2016-09-30 14:10:00,97.12,97.24,97.12,97.23,700.0,76.1019,76.1959,76.1019,76.1881,700.0
2016-09-30 14:15:00,97.09,97.28,97.05,97.28,1000.0,76.0784,76.2273,76.0471,76.2273,1000.0
2016-09-30 14:20:00,97.2,97.31,97.2,97.26,400.0,76.1646,76.2508,76.1646,76.2116,400.0
2016-09-30 14:25:00,97.37,97.51,97.36,97.45,700.0,76.2978,76.4075,76.29,76.3605,700.0
2016-09-30 14:30:00,97.35,97.35,97.35,97.35,100.0,76.2821,76.2821,76.2821,76.2821,100.0
2016-09-30 14:35:00,97.41,97.41,97.13,97.13,400.0,76.3291,76.3291,76.1097,76.1097,400.0
2016-09-30 14:40:00,97.27,97.27,97.14,97.14,700.0,76.2194,76.2194,76.1176,76.1176,700.0
2016-09-30 14:45:00,97.25,97.33,97.13,97.13,1200.0,76.2038,76.2665,76.1097,76.1097,1200.0
2016-09-30 14:50:00,97.12,97.18,97.06,97.06,800.0,76.1019,76.1489,76.0549,76.0549,800.0
2016-09-30 14:55:00,97.05,97.06,96.96,96.98,1303.0,76.0471,76.0549,75.9765,75.9922,1303.0
2016-09-30 15:00:00,97.14,97.14,97.05,97.05,939.0,76.1176,76.1176,76.0471,76.0471,939.0
2016-09-30 15:05:00,97.01,97.07,97.01,97.04,700.0,76.0157,76.0627,76.0157,76.0392,700.0
2016-09-30 15:10:00,97.05,97.05,96.86,96.87,5303.0,76.0471,76.0471,75.8982,75.906,5303.0
2016-09-30 15:15:00,96.93,97.01,96.89,96.89,1200.0,75.953,76.0157,75.9217,75.9217,1200.0
2016-09-30 15:20:00,96.89,96.97,96.87,96.97,1918.0,75.9217,75.9844,75.906,75.9844,1918.0
2016-09-30 15:25:00,97.01,97.02,96.93,96.95,1400.0,76.0157,76.0235,75.953,75.9687,1400.0
2016-09-30 15:30:00,97.02,97.02,96.93,96.99,2005.0,76.0235,76.0235,75.953,76.0,2005.0
2016-09-30 15:35:00,96.87,96.93,96.81,96.86,1600.0,75.906,75.953,75.859,75.8982,1600.0
2016-09-30 15:40:00,96.79,96.84,96.75,96.75,2400.0,75.8433,75.8825,75.812,75.812,2400.0
2016-09-30 15:45:00,96.76,96.89,96.71,96.76,3223.0,75.8198,75.9217,75.7806,75.8198,3223.0
2016-09-30 15:50:00,96.7,96.7,96.61,96.65,3500.0,75.7728,75.7728,75.7023,75.7336,3500.0
2016-09-30 15:55:00,96.61,96.67,96.53,96.56,9451.0,75.7023,75.7493,75.6396,75.6631,9451.0
2016-10-03 09:30:00,95.15,96.14,94.39,94.51,9010.0,74.5582,75.334,73.9627,74.0567,9010.0
2016-10-03 09:35:00,94.21,94.44,91.46,91.46,10242.0,73.8217,74.0019,71.6668,71.6668,10242.0
2016-10-03 09:40:00,91.46,92.76,91.15,92.64,8899.0,71.6668,72.6855,71.4239,72.5914,8899.0
2016-10-03 09:45:00,92.75,93.0,92.44,92.72,6200.0,72.6776,72.8735,72.4347,72.6541,6200.0
2016-10-03 09:50:00,92.96,93.0,92.66,92.68,3000.0,72.8422,72.8735,72.6071,72.6228,3000.0
2016-10-03 09:55:00,92.67,92.96,92.65,92.83,3200.0,72.6149,72.8422,72.5993,72.7403,3200.0
2016-10-03 10:00:00,92.89,93.0,92.7,92.74,9200.0,72.7873,72.8735,72.6385,72.6698,9200.0
2016-10-03 10:05:00,92.7,93.18,92.41,93.17,4700.0,72.6385,73.0146,72.4112,73.0067,4700.0
2016-10-03 10:10:00,93.19,93.32,92.89,92.89,2400.0,73.0224,73.1243,72.7873,72.7873,2400.0
2016-10-03 10:15:00,92.85,93.28,92.7,93.27,2400.0,72.756,73.0929,72.6385,73.0851,2400.0
2016-10-03 10:20:00,93.23,93.23,92.79,92.79,1800.0,73.0538,73.0538,72.709,72.709,1800.0
2016-10-03 10:25:00,92.96,93.14,92.95,92.95,1300.0,72.8422,72.9832,72.8343,72.8343,1300.0
2016-10-03 10:30:00,93.01,93.18,92.9,92.9,2100.0,72.8814,73.0146,72.7952,72.7952,2100.0
2016-10-03 10:35:00,92.93,93.25,92.85,93.12,1600.0,72.8187,73.0694,72.756,72.9676,1600.0
2016-10-03 10:40:00,93.0,93.3,92.91,93.27,1500.0,72.8735,73.1086,72.803,73.0851,1500.0
2016-10-03 10:45:00,93.22,93.22,93.0,93.2,2600.0,73.0459,73.0459,72.8735,73.0302,2600.0
2016-10-03 10:50:00,93.04,93.31,93.0,93.2,1500.0,72.9049,73.1164,72.8735,73.0302,1500.0
2016-10-03 10:55:00,93.23,93.23,93.0,93.11,2800.0,73.0538,73.0538,72.8735,72.9597,2800.0
2016-10-03 11:00:00,93.17,93.17,93.0,93.0,5198.0,73.0067,73.0067,72.8735,72.8735,5198.0
2016-10-03 11:05:00,93.0,93.18,92.97,93.13,4500.0,72.8735,73.0146,72.85,72.9754,4500.0
2016-10-03 11:10:00,93.0,93.08,92.99,93.0,1602.0,72.8735,72.9362,72.8657,72.8735,1602.0
2016-10-03 11:15:00,92.91,92.95,92.87,92.95,800.0,72.803,72.8343,72.7717,72.8343,800.0
2016-10-03 11:20:00,92.99,93.08,92.95,92.95,1000.0,72.8657,72.9362,72.8343,72.8343,1000.0
2016-10-03 11:25:00,93.03,93.03,92.91,92.96,700.0,72.897,72.897,72.803,72.8422,700.0
2016-10-03 11:30:00,93.01,93.01,92.78,92.9,1100.0,72.8814,72.8814,72.7011,72.7952,1100.0
2016-10-03 11:35:00,92.93,92.97,92.76,92.76,700.0,72.8187,72.85,72.6855,72.6855,700.0
2016-10-03 11:40:00,92.75,93.11,92.75,93.11,800.0,72.6776,72.9597,72.6776,72.9597,800.0
2016-10-03 11:45:00,93.06,93.06,92.71,92.71,900.0,72.9205,72.9205,72.6463,72.6463,900.0
2016-10-03 11:50:00,92.59,92.61,92.47,92.52,921.0,72.5523,72.5679,72.4582,72.4974,921.0
2016-10-03 11:55:00,92.51,92.51,92.37,92.48,1200.0,72.4896,72.4896,72.3799,72.4661,1200.0
2016-10-03 12:00:00,92.56,92.99,92.56,92.93,900.0,72.5288,72.8657,72.5288,72.8187,900.0
2016-10-03 12:05:00,92.9,92.9,92.69,92.69,500.0,72.7952,72.7952,72.6306,72.6306,500.0
2016-10-03 12:10:00,92.75,92.75,92.63,92.64,1600.0,72.6776,72.6776,72.5836,72.5914,1600.0
2016-10-03 12:15:00,92.61,92.95,92.61,92.9,1450.0,72.5679,72.8343,72.5679,72.7952,1450.0
2016-10-03 12:20:00,92.88,92.92,92.88,92.92,500.0,72.7795,72.8108,72.7795,72.8108,500.0
2016-10-03 12:25:00,92.81,92.81,92.53,92.66,1020.0,72.7246,72.7246,72.5052,72.6071,1020.0
2016-10-03 12:30:00,92.62,92.62,92.39,92.39,600.0,72.5758,72.5758,72.3955,72.3955,600.0
2016-10-03 12:35:00,92.39,92.63,92.39,92.63,2200.0,72.3955,72.5836,72.3955,72.5836,2200.0
2016-10-03 12:40:00,92.67,92.89,92.67,92.84,1400.0,72.6149,72.7873,72.6149,72.7482,1400.0
2016-10-03 12:45:00,92.77,92.77,92.53,92.59,1200.0,72.6933,72.6933,72.5052,72.5523,1200.0
2016-10-03 12:50:00,92.6,92.83,92.6,92.74,1200.0,72.5601,72.7403,72.5601,72.6698,1200.0
2016-10-03 12:55:00,92.76,92.87,92.67,92.79,2000.0,72.6855,72.7717,72.6149,72.709,2000.0
2016-10-03 13:00:00,92.77,92.8,92.63,92.63,1800.0,72.6933,72.7168,72.5836,72.5836,1800.0
2016-10-03 13:05:00,92.66,92.68,92.58,92.66,1000.0,72.6071,72.6228,72.5444,72.6071,1000.0
2016-10-03 13:10:00,92.71,92.81,92.58,92.68,2500.0,72.6463,72.7246,72.5444,72.6228,2500.0
2016-10-03 13:15:00,92.73,92.73,92.71,92.71,500.0,72.662,72.662,72.6463,72.6463,500.0
2016-10-03 13:20:00,92.73,92.75,92.67,92.67,900.0,72.662,72.6776,72.6149,72.6149,900.0
2016-10-03 13:25:00,92.67,92.67,92.57,92.61,600.0,72.6149,72.6149,72.5366,72.5679,600.0
2016-10-03 13:30:00,92.8,92.91,92.8,92.88,1200.0,72.7168,72.803,72.7168,72.7795,1200.0
2016-10-03 13:35:00,92.9,93.01,92.9,92.99,800.0,72.7952,72.8814,72.7952,72.8657,800.0
2016-10-03 13:40:00,93.0,93.0,92.91,92.96,700.0,72.8735,72.8735,72.803,72.8422,700.0
2016-10-03 13:45:00,92.9,92.92,92.85,92.92,1300.0,72.7952,72.8108,72.756,72.8108,1300.0
2016-10-03 13:50:00,93.17,93.17,93.15,93.15,200.0,73.0067,73.0067,72.9911,72.9911,200.0
2016-10-03 13:55:00,93.23,93.28,93.08,93.2,8800.0,73.0538,73.0929,72.9362,73.0302,8800.0
2016-10-03 14:00:00,93.26,93.59,93.26,93.48,500.0,73.0773,73.3358,73.0773,73.2497,500.0
2016-10-03 14:05:00,93.41,93.64,93.39,93.63,1000.0,73.1948,73.375,73.1791,73.3672,1000.0
2016-10-03 14:10:00,93.61,93.61,93.57,93.58,1900.0,73.3515,73.3515,73.3202,73.328,1900.0
2016-10-03 14:15:00,93.57,93.6,93.29,93.34,2794.0,73.3202,73.3437,73.1008,73.1399,2794.0
2016-10-03 14:20:00,93.3,93.53,93.3,93.4,1900.0,73.1086,73.2888,73.1086,73.187,1900.0
2016-10-03 14:25:00,93.55,93.56,93.35,93.35,800.0,73.3045,73.3123,73.1478,73.1478,800.0
2016-10-03 14:30:00,93.28,93.29,93.24,93.24,700.0,73.0929,73.1008,73.0616,73.0616,700.0
2016-10-03 14:35:00,93.15,93.15,93.09,93.12,600.0,72.9911,72.9911,72.9441,72.9676,600.0
2016-10-03 14:40:00,93.08,93.1,92.92,93.1,2200.0,72.9362,72.9519,72.8108,72.9519,2200.0
2016-10-03 14:45:00,93.07,93.07,92.83,92.83,3000.0,72.9284,72.9284,72.7403,72.7403,3000.0
2016-10-03 14:50:00,92.85,92.91,92.79,92.83,1300.0,72.756,72.803,72.709,72.7403,1300.0
2016-10-03 14:55:00,92.8,92.82,92.66,92.82,1300.0,72.7168,72.7325,72.6071,72.7325,1300.0
2016-10-03 15:00:00,92.84,92.84,92.64,92.64,700.0,72.7482,72.7482,72.5914,72.5914,700.0
2016-10-03 15:05:00,92.72,92.78,92.55,92.64,1650.0,72.6541,72.7011,72.5209,72.5914,1650.0
2016-10-03 15:10:00,92.68,92.68,92.36,92.47,1600.0,72.6228,72.6228,72.372,72.4582,1600.0
2016-10-03 15:15:00,92.5,92.5,92.25,92.37,1619.0,72.4817,72.4817,72.2858,72.3799,1619.0
2016-10-03 15:20:00,92.43,92.54,92.29,92.29,1700.0,72.4269,72.5131,72.3172,72.3172,1700.0
2016-10-03 15:25:00,92.26,92.35,92.26,92.31,1600.0,72.2937,72.3642,72.2937,72.3329,1600.0
2016-10-03 15:30:00,92.34,92.48,92.34,92.47,1500.0,72.3564,72.4661,72.3564,72.4582,1500.0
2016-10-03 15:35:00,92.51,92.72,92.51,92.59,1700.0,72.4896,72.6541,72.4896,72.5523,1700.0
2016-10-03 15:40:00,92.56,92.57,92.43,92.43,2100.0,72.5288,72.5366,72.4269,72.4269,2100.0
2016-10-03 15:45:00,92.45,92.56,92.45,92.49,2800.0,72.4426,72.5288,72.4426,72.4739,2800.0
2016-10-03 15:50:00,92.53,92.75,92.51,92.65,5772.0,72.5052,72.6776,72.4896,72.5993,5772.0
2016-10-03 15:55:00,92.63,92.64,92.31,92.44,5899.0,72.5836,72.5914,72.3329,72.4347,5899.0
2016-10-04 09:30:00,93.71,93.71,93.11,93.11,700.0,73.4299,73.4299,72.9597,72.9597,700.0
2016-10-04 09:35:00,92.66,92.89,92.37,92.86,1000.0,72.6071,72.7873,72.3799,72.7638,1000.0
2016-10-04 09:40:00,93.15,93.18,92.99,93.14,1500.0,72.9911,73.0146,72.8657,72.9832,1500.0
2016-10-04 09:45:00,93.27,93.68,93.23,93.42,1907.0,73.0851,73.4064,73.0538,73.2026,1907.0
2016-10-04 09:50:00,93.76,93.76,93.35,93.35,1000.0,73.4691,73.4691,73.1478,73.1478,1000.0
2016-10-04 09:55:00,93.5,93.58,93.1,93.19,3248.0,73.2653,73.328,72.9519,73.0224,3248.0
2016-10-04 10:00:00,93.11,93.11,92.76,93.05,1596.0,72.9597,72.9597,72.6855,72.9127,1596.0
2016-10-04 10:05:00,93.02,93.02,92.67,92.7,900.0,72.8892,72.8892,72.6149,72.6385,900.0
2016-10-04 10:10:00,92.67,92.67,92.16,92.52,1500.0,72.6149,72.6149,72.2153,72.4974,1500.0
2016-10-04 10:15:00,92.33,92.33,92.05,92.05,1200.0,72.3485,72.3485,72.1291,72.1291,1200.0
2016-10-04 10:20:00,91.9,92.25,91.9,92.13,1200.0,72.0116,72.2858,72.0116,72.1918,1200.0
2016-10-04 10:25:00,92.05,92.05,91.77,91.98,2393.0,72.1291,72.1291,71.9097,72.0743,2393.0
2016-10-04 10:30:00,92.26,92.48,92.26,92.44,700.0,72.2937,72.4661,72.2937,72.4347,700.0
2016-10-04 10:35:00,92.34,92.34,92.12,92.19,900.0,72.3564,72.3564,72.184,72.2388,900.0
2016-10-04 10:40:00,92.25,92.25,92.25,92.25,100.0,72.2858,72.2858,72.2858,72.2858,100.0
2016-10-04 10:45:00,92.38,92.39,92.12,92.12,2500.0,72.3877,72.3955,72.184,72.184,2500.0
2016-10-04 10:50:00,92.33,92.33,92.24,92.24,500.0,72.3485,72.3485,72.278,72.278,500.0
2016-10-04 10:55:00,92.27,92.3,92.27,92.3,200.0,72.3015,72.325,72.3015,72.325,200.0
2016-10-04 11:00:00,92.24,92.24,92.09,92.11,800.0,72.278,72.278,72.1605,72.1761,800.0
2016-10-04 11:05:00,92.02,92.28,92.02,92.24,400.0,72.1056,72.3093,72.1056,72.278,400.0
2016-10-04 11:10:00,92.14,92.17,92.02,92.04,800.0,72.1996,72.2232,72.1056,72.1213,800.0
2016-10-04 11:15:00,92.04,92.04,91.91,91.93,1000.0,72.1213,72.1213,72.0194,72.0351,1000.0
2016-10-04 11:20:00,91.89,91.93,91.85,91.93,1400.0,72.0037,72.0351,71.9724,72.0351,1400.0
2016-10-04 11:25:00,92.09,92.13,91.94,91.94,1000.0,72.1605,72.1918,72.0429,72.0429,1000.0
2016-10-04 11:30:00,92.04,92.06,91.98,92.02,1400.0,72.1213,72.137,72.0743,72.1056,1400.0
2016-10-04 11:35:00,92.08,92.08,91.75,91.75,1600.0,72.1526,72.1526,71.894,71.894,1600.0
2016-10-04 11:40:00,91.71,92.03,91.71,92.01,1000.0,71.8627,72.1134,71.8627,72.0978,1000.0
2016-10-04 11:45:00,92.17,92.36,92.17,92.3,1400.0,72.2232,72.372,72.2232,72.325,1400.0
2016-10-04 11:50:00,92.3,92.34,92.22,92.22,900.0,72.325,72.3564,72.2623,72.2623,900.0
2016-10-04 11:55:00,92.2,92.32,92.19,92.32,1000.0,72.2467,72.3407,72.2388,72.3407,1000.0
2016-10-04 12:00:00,92.44,92.44,92.26,92.26,1300.0,72.4347,72.4347,72.2937,72.2937,1300.0
2016-10-04 12:05:00,92.24,92.31,92.24,92.31,1000.0,72.278,72.3329,72.278,72.3329,1000.0
2016-10-04 12:10:00,92.33,92.36,92.25,92.25,900.0,72.3485,72.372,72.2858,72.2858,900.0
2016-10-04 12:15:00,92.28,92.33,92.23,92.33,700.0,72.3093,72.3485,72.2702,72.3485,700.0
2016-10-04 12:20:00,92.26,92.4,92.23,92.32,11009.0,72.2937,72.4034,72.2702,72.3407,11009.0
2016-10-04 12:25:00,92.31,92.37,92.3,92.37,3000.0,72.3329,72.3799,72.325,72.3799,3000.0
2016-10-04 12:30:00,92.34,92.73,92.34,92.73,2200.0,72.3564,72.662,72.3564,72.662,2200.0
2016-10-04 12:35:00,92.71,92.95,92.68,92.95,2500.0,72.6463,72.8343,72.6228,72.8343,2500.0
2016-10-04 12:40:00,92.98,93.26,92.98,93.23,2700.0,72.8579,73.0773,72.8579,73.0538,2700.0
2016-10-04 12:45:00,93.39,93.43,93.31,93.32,2700.0,73.1791,73.2105,73.1164,73.1243,2700.0
2016-10-04 12:50:00,93.23,93.33,93.11,93.11,7100.0,73.0538,73.1321,72.9597,72.9597,7100.0
2016-10-04 12:55:00,93.1,93.21,93.01,93.21,9079.0,72.9519,73.0381,72.8814,73.0381,9079.0
2016-10-04 13:00:00,93.19,93.37,93.16,93.36,1400.0,73.0224,73.1635,72.9989,73.1556,1400.0
2016-10-04 13:05:00,93.39,93.39,93.18,93.18,800.0,73.1791,73.1791,73.0146,73.0146,800.0
2016-10-04 13:10:00,93.1,93.11,92.95,93.02,1200.0,72.9519,72.9597,72.8343,72.8892,1200.0
2016-10-04 13:15:00,92.93,92.93,92.93,92.93,100.0,72.8187,72.8187,72.8187,72.8187,100.0
2016-10-04 13:20:00,92.92,92.92,92.33,92.33,1200.0,72.8108,72.8108,72.3485,72.3485,1200.0
2016-10-04 13:25:00,92.34,92.39,92.34,92.34,600.0,72.3564,72.3955,72.3564,72.3564,600.0
2016-10-04 13:30:00,92.34,92.34,92.06,92.06,1400.0,72.3564,72.3564,72.137,72.137,1400.0
2016-10-04 13:35:00,92.13,92.14,91.91,91.91,1200.0,72.1918,72.1996,72.0194,72.0194,1200.0
2016-10-04 13:40:00,91.91,91.91,91.65,91.65,700.0,72.0194,72.0194,71.8157,71.8157,700.0
2016-10-04 13:45:00,91.59,91.59,91.45,91.46,1600.0,71.7687,71.7687,71.659,71.6668,1600.0
2016-10-04 13:50:00,91.49,91.56,91.33,91.34,1500.0,71.6903,71.7452,71.5649,71.5728,1500.0
2016-10-04 13:55:00,91.38,91.43,91.35,91.35,611.0,71.6041,71.6433,71.5806,71.5806,611.0
2016-10-04 14:00:00,91.35,91.41,91.35,91.35,500.0,71.5806,71.6276,71.5806,71.5806,500.0
2016-10-04 14:05:00,91.28,91.49,91.25,91.49,1300.0,71.5258,71.6903,71.5023,71.6903,1300.0
2016-10-04 14:10:00,91.58,91.81,91.58,91.81,500.0,71.7608,71.9411,71.7608,71.9411,500.0
2016-10-04 14:15:00,91.87,91.87,91.75,91.75,1200.0,71.9881,71.9881,71.894,71.894,1200.0
2016-10-04 14:20:00,91.69,91.69,91.51,91.6,500.0,71.847,71.847,71.706,71.7765,500.0
2016-10-04 14:25:00,91.62,91.62,91.49,91.5,900.0,71.7922,71.7922,71.6903,71.6981,900.0
2016-10-04 14:30:00,91.41,91.49,91.38,91.49,500.0,71.6276,71.6903,71.6041,71.6903,500.0
2016-10-04 14:35:00,91.46,91.46,91.23,91.23,800.0,71.6668,71.6668,71.4866,71.4866,800.0
2016-10-04 14:40:00,91.22,91.22,91.04,91.04,1100.0,71.4787,71.4787,71.3377,71.3377,1100.0
2016-10-04 14:45:00,91.0,91.0,90.92,90.93,1100.0,71.3064,71.3064,71.2437,71.2515,1100.0
2016-10-04 14:50:00,90.88,90.9,90.81,90.85,1000.0,71.2123,71.228,71.1575,71.1888,1000.0
2016-10-04 14:55:00,90.79,90.79,90.52,90.52,4341.0,71.1418,71.1418,70.9302,70.9302,4341.0
2016-10-04 15:00:00,90.74,90.81,90.72,90.76,800.0,71.1026,71.1575,71.087,71.1183,800.0
2016-10-04 15:05:00,90.82,91.34,90.82,91.34,8745.0,71.1653,71.5728,71.1653,71.5728,8745.0
2016-10-04 15:10:00,91.43,91.54,91.43,91.45,1665.0,71.6433,71.7295,71.6433,71.659,1665.0
2016-10-04 15:15:00,91.41,91.59,91.41,91.59,1100.0,71.6276,71.7687,71.6276,71.7687,1100.0
2016-10-04 15:20:00,91.65,91.77,91.62,91.69,2100.0,71.8157,71.9097,71.7922,71.847,2100.0
2016-10-04 15:25:00,91.78,91.81,91.65,91.68,2561.0,71.9176,71.9411,71.8157,71.8392,2561.0
2016-10-04 15:30:00,91.68,91.75,91.53,91.75,2331.0,71.8392,71.894,71.7217,71.894,2331.0
2016-10-04 15:35:00,91.77,91.77,91.67,91.72,2400.0,71.9097,71.9097,71.8314,71.8705,2400.0
2016-10-04 15:40:00,91.82,91.92,91.81,91.91,2800.0,71.9489,72.0273,71.9411,72.0194,2800.0
2016-10-04 15:45:00,91.92,91.92,91.69,91.72,2646.0,72.0273,72.0273,71.847,71.8705,2646.0
2016-10-04 15:50:00,91.71,91.75,91.41,91.45,5607.0,71.8627,71.894,71.6276,71.659,5607.0
2016-10-04 15:55:00,91.46,91.59,91.44,91.56,5738.0,71.6668,71.7687,71.6511,71.7452,5738.0
2016-10-05 09:35:00,93.35,93.37,93.11,93.23,1316.0,73.1478,73.1635,72.9597,73.0538,1316.0
2016-10-05 09:40:00,93.06,93.48,93.06,93.48,500.0,72.9205,73.2497,72.9205,73.2497,500.0
2016-10-05 09:45:00,93.28,93.33,93.28,93.33,200.0,73.0929,73.1321,73.0929,73.1321,200.0
2016-10-05 09:50:00,93.34,93.34,93.33,93.33,200.0,73.1399,73.1399,73.1321,73.1321,200.0
2016-10-05 09:55:00,93.11,93.36,93.07,93.24,1800.0,72.9597,73.1556,72.9284,73.0616,1800.0
2016-10-05 10:00:00,93.2,93.2,92.87,92.89,1000.0,73.0302,73.0302,72.7717,72.7873,1000.0
2016-10-05 10:05:00,92.81,92.97,92.71,92.78,700.0,72.7246,72.85,72.6463,72.7011,700.0
2016-10-05 10:10:00,93.04,93.04,92.91,92.91,600.0,72.9049,72.9049,72.803,72.803,600.0
2016-10-05 10:15:00,92.97,92.97,92.36,92.36,800.0,72.85,72.85,72.372,72.372,800.0
2016-10-05 10:20:00,92.34,92.55,92.33,92.55,700.0,72.3564,72.5209,72.3485,72.5209,700.0
2016-10-05 10:25:00,92.51,92.54,92.51,92.54,200.0,72.4896,72.5131,72.4896,72.5131,200.0
2016-10-05 10:30:00,92.6,92.73,92.28,92.28,1000.0,72.5601,72.662,72.3093,72.3093,1000.0
2016-10-05 10:35:00,92.97,93.24,92.97,93.13,700.0,72.85,73.0616,72.85,72.9754,700.0
2016-10-05 10:40:00,93.04,93.19,92.96,93.08,1600.0,72.9049,73.0224,72.8422,72.9362,1600.0
2016-10-05 10:45:00,93.3,93.3,93.3,93.3,100.0,73.1086,73.1086,73.1086,73.1086,100.0
2016-10-05 10:50:00,93.35,93.6,93.35,93.43,1900.0,73.1478,73.3437,73.1478,73.2105,1900.0
2016-10-05 10:55:00,93.42,93.9,93.42,93.69,6835.0,73.2026,73.5788,73.2026,73.4142,6835.0
2016-10-05 11:00:00,93.79,94.18,93.72,94.09,6000.0,73.4926,73.7982,73.4377,73.7276,6000.0
2016-10-05 11:05:00,94.12,94.38,94.12,94.26,14045.0,73.7511,73.9549,73.7511,73.8608,14045.0
2016-10-05 11:10:00,94.37,94.51,94.37,94.51,1100.0,73.947,74.0567,73.947,74.0567,1100.0
2016-10-05 11:15:00,94.58,94.73,94.51,94.51,1200.0,74.1116,74.2291,74.0567,74.0567,1200.0
2016-10-05 11:20:00,94.39,94.46,94.28,94.38,900.0,73.9627,74.0176,73.8765,73.9549,900.0
2016-10-05 11:25:00,94.34,94.34,94.2,94.2,400.0,73.9235,73.9235,73.8138,73.8138,400.0
2016-10-05 11:30:00,94.34,94.38,94.34,94.38,600.0,73.9235,73.9549,73.9235,73.9549,600.0
2016-10-05 11:35:00,94.28,94.37,94.26,94.26,800.0,73.8765,73.947,73.8608,73.8608,800.0
2016-10-05 11:40:00,94.28,94.28,94.2,94.2,600.0,73.8765,73.8765,73.8138,73.8138,600.0
2016-10-05 11:45:00,94.35,94.35,94.16,94.16,600.0,73.9314,73.9314,73.7825,73.7825,600.0
2016-10-05 11:50:00,94.24,94.33,94.2,94.21,900.0,73.8452,73.9157,73.8138,73.8217,900.0
2016-10-05 11:55:00,94.12,94.15,94.09,94.09,900.0,73.7511,73.7747,73.7276,73.7276,900.0
2016-10-05 12:00:00,94.15,94.18,94.12,94.18,500.0,73.7747,73.7982,73.7511,73.7982,500.0
2016-10-05 12:05:00,94.2,94.29,94.1,94.12,1500.0,73.8138,73.8844,73.7355,73.7511,1500.0
2016-10-05 12:10:00,94.14,94.18,94.13,94.18,700.0,73.7668,73.7982,73.759,73.7982,700.0
2016-10-05 12:15:00,94.16,94.31,94.16,94.26,600.0,73.7825,73.9,73.7825,73.8608,600.0
2016-10-05 12:20:00,94.29,94.42,94.21,94.33,1700.0,73.8844,73.9862,73.8217,73.9157,1700.0
2016-10-05 12:25:00,94.42,94.49,94.21,94.27,900.0,73.9862,74.0411,73.8217,73.8687,900.0
2016-10-05 12:30:00,94.37,94.39,94.01,94.11,1200.0,73.947,73.9627,73.665,73.7433,1200.0
2016-10-05 12:35:00,94.2,94.31,94.2,94.27,1100.0,73.8138,73.9,73.8138,73.8687,1100.0
2016-10-05 12:40:00,94.31,94.42,94.31,94.39,500.0,73.9,73.9862,73.9,73.9627,500.0
2016-10-05 12:45:00,94.33,94.48,94.33,94.48,1300.0,73.9157,74.0332,73.9157,74.0332,1300.0
2016-10-05 12:50:00,94.46,94.46,94.22,94.22,800.0,74.0176,74.0176,73.8295,73.8295,800.0
2016-10-05 12:55:00,94.35,94.35,94.33,94.34,300.0,73.9314,73.9314,73.9157,73.9235,300.0
2016-10-05 13:00:00,94.51,94.52,94.51,94.52,331.0,74.0567,74.0646,74.0567,74.0646,331.0
2016-10-05 13:05:00,94.53,94.71,94.53,94.66,1100.0,74.0724,74.2135,74.0724,74.1743,1100.0
2016-10-05 13:10:00,94.61,94.67,94.58,94.67,500.0,74.1351,74.1821,74.1116,74.1821,500.0
2016-10-05 13:15:00,94.65,94.65,94.65,94.65,100.0,74.1664,74.1664,74.1664,74.1664,100.0
2016-10-05 13:20:00,94.76,94.77,94.75,94.76,400.0,74.2526,74.2605,74.2448,74.2526,400.0
2016-10-05 13:25:00,94.63,94.65,94.51,94.65,600.0,74.1508,74.1664,74.0567,74.1664,600.0
2016-10-05 13:30:00,94.64,94.64,94.53,94.53,300.0,74.1586,74.1586,74.0724,74.0724,300.0
2016-10-05 13:35:00,94.49,94.56,94.49,94.5,700.0,74.0411,74.0959,74.0411,74.0489,700.0
2016-10-05 13:40:00,94.5,94.55,94.5,94.55,800.0,74.0489,74.0881,74.0489,74.0881,800.0
2016-10-05 13:45:00,94.53,94.65,94.53,94.65,600.0,74.0724,74.1664,74.0724,74.1664,600.0
2016-10-05 13:50:00,94.59,94.62,94.55,94.58,600.0,74.1194,74.1429,74.0881,74.1116,600.0
2016-10-05 13:55:00,94.69,94.69,94.55,94.55,908.0,74.1978,74.1978,74.0881,74.0881,908.0
2016-10-05 14:00:00,94.61,94.63,94.55,94.58,1200.0,74.1351,74.1508,74.0881,74.1116,1200.0
2016-10-05 14:05:00,94.59,94.59,94.51,94.55,800.0,74.1194,74.1194,74.0567,74.0881,800.0
2016-10-05 14:10:00,94.58,94.72,94.51,94.55,1100.0,74.1116,74.2213,74.0567,74.0881,1100.0
2016-10-05 14:15:00,94.55,94.66,94.53,94.64,1105.0,74.0881,74.1743,74.0724,74.1586,1105.0
2016-10-05 14:20:00,94.66,94.67,94.58,94.58,800.0,74.1743,74.1821,74.1116,74.1116,800.0
2016-10-05 14:25:00,94.68,94.68,94.67,94.67,400.0,74.19,74.19,74.1821,74.1821,400.0
2016-10-05 14:30:00,94.6,94.71,94.6,94.68,700.0,74.1273,74.2135,74.1273,74.19,700.0
2016-10-05 14:35:00,94.59,94.74,94.59,94.71,900.0,74.1194,74.237,74.1194,74.2135,900.0
2016-10-05 14:40:00,94.7,94.79,94.61,94.64,8194.0,74.2056,74.2761,74.1351,74.1586,8194.0
2016-10-05 14:45:00,94.67,94.7,94.65,94.65,800.0,74.1821,74.2056,74.1664,74.1664,800.0
2016-10-05 14:50:00,94.65,94.65,94.62,94.63,600.0,74.1664,74.1664,74.1429,74.1508,600.0
2016-10-05 14:55:00,94.66,94.71,94.61,94.71,500.0,74.1743,74.2135,74.1351,74.2135,500.0
2016-10-05 15:00:00,94.74,94.79,94.69,94.73,1500.0,74.237,74.2761,74.1978,74.2291,1500.0
2016-10-05 15:05:00,94.73,94.85,94.73,94.85,14570.0,74.2291,74.3232,74.2291,74.3232,14570.0
2016-10-05 15:10:00,94.87,94.88,94.79,94.82,1700.0,74.3388,74.3467,74.2761,74.2997,1700.0
2016-10-05 15:15:00,94.86,94.88,94.82,94.86,1556.0,74.331,74.3467,74.2997,74.331,1556.0
2016-10-05 15:20:00,94.84,94.84,94.71,94.77,1611.0,74.3153,74.3153,74.2135,74.2605,1611.0
2016-10-05 15:25:00,94.73,94.74,94.63,94.67,1500.0,74.2291,74.237,74.1508,74.1821,1500.0
2016-10-05 15:30:00,94.66,94.83,94.63,94.81,1900.0,74.1743,74.3075,74.1508,74.2918,1900.0
2016-10-05 15:35:00,94.78,94.83,94.73,94.76,1873.0,74.2683,74.3075,74.2291,74.2526,1873.0
2016-10-05 15:40:00,94.75,94.87,94.74,94.79,1800.0,74.2448,74.3388,74.237,74.2761,1800.0
2016-10-05 15:45:00,94.81,94.81,94.69,94.73,2200.0,74.2918,74.2918,74.1978,74.2291,2200.0
2016-10-05 15:50:00,94.71,94.71,94.57,94.65,4205.0,74.2135,74.2135,74.1038,74.1664,4205.0
2016-10-05 15:55:00,94.61,94.79,94.6,94.7,2990.0,74.1351,74.2761,74.1273,74.2056,2990.0
2016-10-06 09:30:00,94.5,95.09,94.5,94.72,800.0,74.0489,74.5112,74.0489,74.2213,800.0
2016-10-06 09:35:00,95.02,95.57,95.02,95.18,1606.0,74.4564,74.8873,74.4564,74.5817,1606.0
2016-10-06 09:40:00,95.05,95.05,94.62,94.63,800.0,74.4799,74.4799,74.1429,74.1508,800.0
2016-10-06 09:45:00,94.86,95.14,94.86,95.11,990.0,74.331,74.5504,74.331,74.5269,990.0
2016-10-06 09:50:00,94.75,94.75,94.34,94.52,700.0,74.2448,74.2448,73.9235,74.0646,700.0
2016-10-06 09:55:00,94.54,94.56,94.54,94.56,300.0,74.0803,74.0959,74.0803,74.0959,300.0
2016-10-06 10:00:00,94.45,94.57,94.45,94.57,500.0,74.0097,74.1038,74.0097,74.1038,500.0
2016-10-06 10:05:00,94.4,94.41,94.1,94.11,1100.0,73.9705,73.9784,73.7355,73.7433,1100.0
2016-10-06 10:10:00,94.13,94.23,94.07,94.07,1000.0,73.759,73.8373,73.712,73.712,1000.0
2016-10-06 10:15:00,94.22,94.77,94.16,94.77,700.0,73.8295,74.2605,73.7825,74.2605,700.0
2016-10-06 10:20:00,94.73,94.73,94.46,94.46,400.0,74.2291,74.2291,74.0176,74.0176,400.0
2016-10-06 10:25:00,94.48,94.53,94.34,94.44,1509.0,74.0332,74.0724,73.9235,74.0019,1509.0
2016-10-06 10:30:00,94.37,94.42,94.23,94.23,900.0,73.947,73.9862,73.8373,73.8373,900.0
2016-10-06 10:35:00,94.25,94.28,94.24,94.24,400.0,73.853,73.8765,73.8452,73.8452,400.0
2016-10-06 10:40:00,94.27,94.37,94.27,94.37,700.0,73.8687,73.947,73.8687,73.947,700.0
2016-10-06 10:45:00,94.38,94.43,94.37,94.4,700.0,73.9549,73.9941,73.947,73.9705,700.0
2016-10-06 10:50:00,94.39,94.39,94.34,94.34,200.0,73.9627,73.9627,73.9235,73.9235,200.0
2016-10-06 10:55:00,94.19,94.25,94.15,94.15,800.0,73.806,73.853,73.7747,73.7747,800.0
2016-10-06 11:00:00,94.15,94.25,94.06,94.1,900.0,73.7747,73.853,73.7041,73.7355,900.0
2016-10-06 11:05:00,94.1,94.1,93.94,93.95,400.0,73.7355,73.7355,73.6101,73.6179,400.0
2016-10-06 11:10:00,93.74,94.04,93.74,94.04,1100.0,73.4534,73.6885,73.4534,73.6885,1100.0
2016-10-06 11:15:00,94.2,94.5,94.2,94.47,1100.0,73.8138,74.0489,73.8138,74.0254,1100.0
2016-10-06 11:20:00,94.48,94.72,94.48,94.72,600.0,74.0332,74.2213,74.0332,74.2213,600.0
2016-10-06 11:25:00,94.79,94.84,94.58,94.58,300.0,74.2761,74.3153,74.1116,74.1116,300.0
2016-10-06 11:30:00,94.53,94.53,94.53,94.53,100.0,74.0724,74.0724,74.0724,74.0724,100.0
2016-10-06 11:35:00,94.44,94.44,94.42,94.43,300.0,74.0019,74.0019,73.9862,73.9941,300.0
2016-10-06 11:40:00,94.47,94.47,94.42,94.43,400.0,74.0254,74.0254,73.9862,73.9941,400.0
2016-10-06 11:45:00,94.44,94.67,94.44,94.6,2000.0,74.0019,74.1821,74.0019,74.1273,2000.0
2016-10-06 11:50:00,94.7,94.7,94.7,94.7,100.0,74.2056,74.2056,74.2056,74.2056,100.0
2016-10-06 11:55:00,94.7,94.84,94.7,94.75,600.0,74.2056,74.3153,74.2056,74.2448,600.0
2016-10-06 12:00:00,94.72,94.72,94.68,94.68,200.0,74.2213,74.2213,74.19,74.19,200.0
2016-10-06 12:05:00,94.66,94.7,94.28,94.28,700.0,74.1743,74.2056,73.8765,73.8765,700.0
2016-10-06 12:10:00,94.42,94.44,94.42,94.44,200.0,73.9862,74.0019,73.9862,74.0019,200.0
2016-10-06 12:15:00,94.33,94.37,94.32,94.37,400.0,73.9157,73.947,73.9079,73.947,400.0
2016-10-06 12:20:00,94.42,94.47,94.42,94.47,1555.0,73.9862,74.0254,73.9862,74.0254,1555.0
2016-10-06 12:25:00,94.52,94.52,94.49,94.49,300.0,74.0646,74.0646,74.0411,74.0411,300.0
2016-10-06 12:30:00,94.55,94.55,94.55,94.55,100.0,74.0881,74.0881,74.0881,74.0881,100.0
2016-10-06 12:35:00,94.57,94.6,94.57,94.6,200.0,74.1038,74.1273,74.1038,74.1273,200.0
2016-10-06 12:40:00,94.59,94.72,94.57,94.72,500.0,74.1194,74.2213,74.1038,74.2213,500.0
2016-10-06 12:45:00,94.73,94.79,94.73,94.79,200.0,74.2291,74.2761,74.2291,74.2761,200.0
2016-10-06 12:50:00,94.86,94.92,94.86,94.92,500.0,74.331,74.378,74.331,74.378,500.0
2016-10-06 12:55:00,94.96,94.97,94.77,94.77,1300.0,74.4094,74.4172,74.2605,74.2605,1300.0
2016-10-06 13:00:00,94.79,94.79,94.64,94.64,1300.0,74.2761,74.2761,74.1586,74.1586,1300.0
2016-10-06 13:05:00,94.6,94.75,94.6,94.74,811.0,74.1273,74.2448,74.1273,74.237,811.0
2016-10-06 13:10:00,94.61,94.63,94.6,94.63,600.0,74.1351,74.1508,74.1273,74.1508,600.0
2016-10-06 13:15:00,94.74,94.74,94.5,94.65,4300.0,74.237,74.237,74.0489,74.1664,4300.0
2016-10-06 13:20:00,94.64,94.85,94.64,94.84,1700.0,74.1586,74.3232,74.1586,74.3153,1700.0
2016-10-06 13:25:00,94.84,94.84,94.84,94.84,0.0,74.3153,74.3153,74.3153,74.3153,0.0
2016-10-06 13:30:00,94.91,94.96,94.86,94.96,500.0,74.3702,74.4094,74.331,74.4094,500.0
2016-10-06 13:35:00,94.91,94.91,94.91,94.91,100.0,74.3702,74.3702,74.3702,74.3702,100.0
2016-10-06 13:40:00,94.96,95.0,94.96,95.0,700.0,74.4094,74.4407,74.4094,74.4407,700.0
2016-10-06 13:45:00,95.0,95.04,94.88,94.97,3344.0,74.4407,74.472,74.3467,74.4172,3344.0
2016-10-06 13:50:00,94.94,94.96,94.94,94.96,300.0,74.3937,74.4094,74.3937,74.4094,300.0
2016-10-06 13:55:00,94.89,95.0,94.87,95.0,500.0,74.3545,74.4407,74.3388,74.4407,500.0
2016-10-06 14:00:00,94.99,95.24,94.99,95.24,300.0,74.4329,74.6288,74.4329,74.6288,300.0
2016-10-06 14:05:00,95.26,95.26,95.07,95.07,600.0,74.6444,74.6444,74.4956,74.4956,600.0
2016-10-06 14:10:00,94.96,94.96,94.96,94.96,100.0,74.4094,74.4094,74.4094,74.4094,100.0
2016-10-06 14:15:00,94.79,94.79,94.72,94.72,300.0,74.2761,74.2761,74.2213,74.2213,300.0
2016-10-06 14:20:00,94.82,94.93,94.82,94.92,300.0,74.2997,74.3859,74.2997,74.378,300.0
2016-10-06 14:25:00,94.98,95.0,94.98,95.0,1990.0,74.425,74.4407,74.425,74.4407,1990.0
2016-10-06 14:30:00,95.01,95.04,95.0,95.04,700.0,74.4485,74.472,74.4407,74.472,700.0
2016-10-06 14:35:00,95.01,95.07,94.95,94.97,700.0,74.4485,74.4956,74.4015,74.4172,700.0
2016-10-06 14:40:00,94.95,94.95,94.95,94.95,100.0,74.4015,74.4015,74.4015,74.4015,100.0
2016-10-06 14:45:00,94.96,94.96,94.96,94.96,200.0,74.4094,74.4094,74.4094,74.4094,200.0
2016-10-06 14:50:00,94.86,94.91,94.86,94.88,800.0,74.331,74.3702,74.331,74.3467,800.0
2016-10-06 14:55:00,94.83,94.92,94.83,94.91,1498.0,74.3075,74.378,74.3075,74.3702,1498.0
2016-10-06 15:00:00,94.9,94.95,94.88,94.9,2285.0,74.3623,74.4015,74.3467,74.3623,2285.0
2016-10-06 15:05:00,94.89,94.91,94.88,94.88,1300.0,74.3545,74.3702,74.3467,74.3467,1300.0
2016-10-06 15:10:00,94.89,95.01,94.85,95.01,2605.0,74.3545,74.4485,74.3232,74.4485,2605.0
2016-10-06 15:15:00,94.98,95.02,94.9,95.0,1896.0,74.425,74.4564,74.3623,74.4407,1896.0
2016-10-06 15:20:00,95.01,95.03,94.97,95.0,1400.0,74.4485,74.4642,74.4172,74.4407,1400.0
2016-10-06 15:25:00,95.0,95.04,95.0,95.02,1600.0,74.4407,74.472,74.4407,74.4564,1600.0
2016-10-06 15:30:00,94.96,95.04,94.9,95.04,2596.0,74.4094,74.472,74.3623,74.472,2596.0
2016-10-06 15:35:00,95.04,95.09,94.98,95.02,2637.0,74.472,74.5112,74.425,74.4564,2637.0
2016-10-06 15:40:00,95.05,95.12,95.05,95.1,2698.0,74.4799,74.5347,74.4799,74.5191,2698.0
2016-10-06 15:45:00,95.05,95.2,94.99,95.2,3355.0,74.4799,74.5974,74.4329,74.5974,3355.0
2016-10-06 15:50:00,95.09,95.18,95.03,95.08,5204.0,74.5112,74.5817,74.4642,74.5034,5204.0
2016-10-06 15:55:00,95.08,95.12,94.96,95.05,5836.0,74.5034,74.5347,74.4094,74.4799,5836.0
2016-10-07 09:35:00,94.88,94.98,94.88,94.98,200.0,74.3467,74.425,74.3467,74.425,200.0
2016-10-07 09:40:00,94.7,95.18,94.7,95.18,300.0,74.2056,74.5817,74.2056,74.5817,300.0
2016-10-07 09:45:00,94.92,94.98,94.87,94.87,600.0,74.378,74.425,74.3388,74.3388,600.0
2016-10-07 09:50:00,94.95,94.96,94.9,94.9,300.0,74.4015,74.4094,74.3623,74.3623,300.0
2016-10-07 09:55:00,94.87,94.94,94.6,94.71,1600.0,74.3388,74.3937,74.1273,74.2135,1600.0
2016-10-07 10:00:00,94.58,94.6,94.58,94.6,300.0,74.1116,74.1273,74.1116,74.1273,300.0
2016-10-07 10:05:00,94.32,94.58,94.32,94.58,600.0,73.9079,74.1116,73.9079,74.1116,600.0
2016-10-07 10:10:00,94.67,94.8,94.64,94.69,3200.0,74.1821,74.284,74.1586,74.1978,3200.0
2016-10-07 10:15:00,94.61,94.61,94.55,94.55,200.0,74.1351,74.1351,74.0881,74.0881,200.0
2016-10-07 10:20:00,94.55,94.56,94.55,94.56,200.0,74.0881,74.0959,74.0881,74.0959,200.0
2016-10-07 10:25:00,94.63,94.71,94.63,94.71,400.0,74.1508,74.2135,74.1508,74.2135,400.0
2016-10-07 10:30:00,94.61,94.88,94.61,94.88,500.0,74.1351,74.3467,74.1351,74.3467,500.0
2016-10-07 10:35:00,94.78,94.9,94.78,94.9,800.0,74.2683,74.3623,74.2683,74.3623,800.0
2016-10-07 10:40:00,94.94,95.04,94.88,94.9,1100.0,74.3937,74.472,74.3467,74.3623,1100.0
2016-10-07 10:45:00,94.91,95.03,94.91,95.03,400.0,74.3702,74.4642,74.3702,74.4642,400.0
2016-10-07 10:50:00,95.11,95.23,95.08,95.23,800.0,74.5269,74.6209,74.5034,74.6209,800.0
2016-10-07 10:55:00,95.08,95.15,95.08,95.15,400.0,74.5034,74.5582,74.5034,74.5582,400.0
2016-10-07 11:00:00,94.99,95.02,94.91,95.02,500.0,74.4329,74.4564,74.3702,74.4564,500.0
2016-10-07 11:05:00,95.19,95.22,95.16,95.22,300.0,74.5896,74.6131,74.5661,74.6131,300.0
2016-10-07 11:10:00,95.22,95.22,95.22,95.22,0.0,74.6131,74.6131,74.6131,74.6131,0.0
2016-10-07 11:15:00,95.21,95.47,95.21,95.43,1200.0,74.6053,74.809,74.6053,74.7776,1200.0
2016-10-07 11:20:00,95.36,95.46,95.36,95.41,500.0,74.7228,74.8012,74.7228,74.762,500.0
2016-10-07 11:25:00,95.25,95.3,95.25,95.3,200.0,74.6366,74.6758,74.6366,74.6758,200.0
2016-10-07 11:30:00,95.14,95.16,95.08,95.1,1100.0,74.5504,74.5661,74.5034,74.5191,1100.0
2016-10-07 11:35:00,95.08,95.08,94.8,94.91,500.0,74.5034,74.5034,74.284,74.3702,500.0
2016-10-07 11:40:00,94.84,94.84,94.75,94.75,700.0,74.3153,74.3153,74.2448,74.2448,700.0
2016-10-07 11:45:00,94.65,94.82,94.63,94.82,5254.0,74.1664,74.2997,74.1508,74.2997,5254.0
2016-10-07 11:50:00,94.76,94.88,94.73,94.88,900.0,74.2526,74.3467,74.2291,74.3467,900.0
2016-10-07 11:55:00,94.98,95.05,94.98,95.04,700.0,74.425,74.4799,74.425,74.472,700.0
2016-10-07 12:00:00,95.09,95.09,95.0,95.01,600.0,74.5112,74.5112,74.4407,74.4485,600.0
2016-10-07 12:05:00,95.01,95.01,95.01,95.01,0.0,74.4485,74.4485,74.4485,74.4485,0.0
2016-10-07 12:10:00,94.71,94.84,94.71,94.84,300.0,74.2135,74.3153,74.2135,74.3153,300.0
2016-10-07 12:15:00,94.71,94.71,94.71,94.71,100.0,74.2135,74.2135,74.2135,74.2135,100.0
2016-10-07 12:20:00,94.62,94.62,94.35,94.35,300.0,74.1429,74.1429,73.9314,73.9314,300.0
2016-10-07 12:25:00,94.41,94.6,94.41,94.52,1300.0,73.9784,74.1273,73.9784,74.0646,1300.0
2016-10-07 12:30:00,94.61,94.81,94.53,94.81,1200.0,74.1351,74.2918,74.0724,74.2918,1200.0
2016-10-07 12:35:00,94.82,94.84,94.77,94.79,1300.0,74.2997,74.3153,74.2605,74.2761,1300.0
2016-10-07 12:40:00,94.86,94.86,94.84,94.85,400.0,74.331,74.331,74.3153,74.3232,400.0
2016-10-07 12:45:00,94.96,95.13,94.96,95.13,500.0,74.4094,74.5426,74.4094,74.5426,500.0
2016-10-07 12:50:00,95.16,95.23,95.16,95.23,500.0,74.5661,74.6209,74.5661,74.6209,500.0
2016-10-07 12:55:00,95.25,95.26,95.25,95.26,300.0,74.6366,74.6444,74.6366,74.6444,300.0
2016-10-07 13:00:00,95.27,95.28,95.19,95.23,668.0,74.6523,74.6601,74.5896,74.6209,668.0
2016-10-07 13:05:00,95.27,95.41,95.27,95.41,600.0,74.6523,74.762,74.6523,74.762,600.0
2016-10-07 13:10:00,95.37,95.37,95.3,95.3,500.0,74.7306,74.7306,74.6758,74.6758,500.0
2016-10-07 13:15:00,95.25,95.34,95.25,95.32,700.0,74.6366,74.7071,74.6366,74.6914,700.0
2016-10-07 13:20:00,95.31,95.35,95.2,95.2,1000.0,74.6836,74.715,74.5974,74.5974,1000.0
2016-10-07 13:25:00,95.23,95.32,95.23,95.32,700.0,74.6209,74.6914,74.6209,74.6914,700.0
2016-10-07 13:30:00,95.39,95.43,95.39,95.43,200.0,74.7463,74.7776,74.7463,74.7776,200.0
2016-10-07 13:35:00,95.47,95.47,95.47,95.47,100.0,74.809,74.809,74.809,74.809,100.0
2016-10-07 13:40:00,95.29,95.38,95.22,95.22,500.0,74.6679,74.7385,74.6131,74.6131,500.0
2016-10-07 13:45:00,95.33,95.33,95.3,95.3,200.0,74.6993,74.6993,74.6758,74.6758,200.0
2016-10-07 13:50:00,95.31,95.31,95.2,95.2,300.0,74.6836,74.6836,74.5974,74.5974,300.0
2016-10-07 13:55:00,95.18,95.22,95.06,95.06,1000.0,74.5817,74.6131,74.4877,74.4877,1000.0
2016-10-07 14:00:00,95.13,95.13,94.98,95.04,741.0,74.5426,74.5426,74.425,74.472,741.0
2016-10-07 14:05:00,94.99,95.05,94.98,95.03,600.0,74.4329,74.4799,74.425,74.4642,600.0
2016-10-07 14:10:00,95.19,95.33,95.19,95.25,800.0,74.5896,74.6993,74.5896,74.6366,800.0
2016-10-07 14:15:00,95.14,95.19,94.99,95.03,1000.0,74.5504,74.5896,74.4329,74.4642,1000.0
2016-10-07 14:20:00,95.04,95.04,95.04,95.04,200.0,74.472,74.472,74.472,74.472,200.0
2016-10-07 14:25:00,95.01,95.04,94.95,94.95,1000.0,74.4485,74.472,74.4015,74.4015,1000.0
2016-10-07 14:30:00,94.83,94.83,94.66,94.71,600.0,74.3075,74.3075,74.1743,74.2135,600.0
2016-10-07 14:35:00,94.76,94.81,94.75,94.81,400.0,74.2526,74.2918,74.2448,74.2918,400.0
2016-10-07 14:40:00,94.82,94.86,94.78,94.78,500.0,74.2997,74.331,74.2683,74.2683,500.0
2016-10-07 14:45:00,94.81,94.82,94.7,94.7,700.0,74.2918,74.2997,74.2056,74.2056,700.0
2016-10-07 14:50:00,94.75,94.85,94.73,94.75,600.0,74.2448,74.3232,74.2291,74.2448,600.0
2016-10-07 14:55:00,94.76,94.83,94.75,94.75,800.0,74.2526,74.3075,74.2448,74.2448,800.0
2016-10-07 15:00:00,94.83,94.92,94.82,94.91,500.0,74.3075,74.378,74.2997,74.3702,500.0
2016-10-07 15:05:00,94.9,94.91,94.87,94.87,500.0,74.3623,74.3702,74.3388,74.3388,500.0
2016-10-07 15:10:00,94.87,94.89,94.86,94.88,1307.0,74.3388,74.3545,74.331,74.3467,1307.0
2016-10-07 15:15:00,94.9,94.9,94.81,94.82,1300.0,74.3623,74.3623,74.2918,74.2997,1300.0
2016-10-07 15:20:00,94.85,94.91,94.84,94.91,800.0,74.3232,74.3702,74.3153,74.3702,800.0
2016-10-07 15:25:00,94.82,94.87,94.76,94.87,1000.0,74.2997,74.3388,74.2526,74.3388,1000.0
2016-10-07 15:30:00,94.88,94.88,94.81,94.81,849.0,74.3467,74.3467,74.2918,74.2918,849.0
2016-10-07 15:35:00,94.62,94.72,94.62,94.72,300.0,74.1429,74.2213,74.1429,74.2213,300.0
2016-10-07 15:40:00,94.51,94.54,94.41,94.44,900.0,74.0567,74.0803,73.9784,74.0019,900.0
2016-10-07 15:45:00,94.45,94.63,94.45,94.63,1200.0,74.0097,74.1508,74.0097,74.1508,1200.0
2016-10-07 15:50:00,94.62,94.77,94.62,94.74,6812.0,74.1429,74.2605,74.1429,74.237,6812.0
2016-10-07 15:55:00,94.73,94.82,94.66,94.66,3521.0,74.2291,74.2997,74.1743,74.1743,3521.0
2016-10-10 09:30:00,99.42,104.39,99.04,104.04,16058.0,77.9042,81.7986,77.6064,81.5243,16058.0
2016-10-10 09:35:00,104.08,104.08,102.16,102.4,12466.0,81.5557,81.5557,80.0512,80.2392,12466.0
2016-10-10 09:40:00,102.57,103.21,102.28,102.95,12448.0,80.3724,80.8739,80.1452,80.6702,12448.0
2016-10-10 09:45:00,102.96,103.16,102.13,102.46,12725.0,80.678,80.8348,80.0277,80.2863,12725.0
2016-10-10 09:50:00,102.61,103.18,102.37,102.98,5512.0,80.4038,80.8504,80.2157,80.6937,5512.0
2016-10-10 09:55:00,102.81,102.96,102.68,102.75,7303.0,80.5605,80.678,80.4586,80.5135,7303.0
2016-10-10 10:00:00,102.9,103.6,102.88,103.53,16322.0,80.631,81.1795,80.6154,81.1247,16322.0
2016-10-10 10:05:00,103.55,103.6,103.37,103.47,9600.0,81.1404,81.1795,80.9993,81.0777,9600.0
2016-10-10 10:10:00,103.56,104.4,103.56,104.4,17260.0,81.1482,81.8064,81.1482,81.8064,17260.0
2016-10-10 10:15:00,104.31,104.99,104.31,104.96,20165.0,81.7359,82.2687,81.7359,82.2452,20165.0
2016-10-10 10:20:00,104.96,105.27,104.89,105.02,18905.0,82.2452,82.4881,82.1904,82.2922,18905.0
2016-10-10 10:25:00,105.1,105.2,104.53,104.67,8753.0,82.3549,82.4333,81.9083,82.018,8753.0
2016-10-10 10:30:00,104.76,105.08,104.55,104.84,2200.0,82.0885,82.3393,81.924,82.1512,2200.0
2016-10-10 10:35:00,104.87,104.88,104.65,104.86,2560.0,82.1747,82.1825,82.0023,82.1669,2560.0
2016-10-10 10:40:00,104.85,105.01,104.68,104.77,2863.0,82.159,82.2844,82.0258,82.0963,2863.0
2016-10-10 10:45:00,104.74,105.0,104.63,104.89,6300.0,82.0728,82.2766,81.9866,82.1904,6300.0
2016-10-10 10:50:00,104.92,105.0,104.66,104.79,4497.0,82.2139,82.2766,82.0101,82.112,4497.0
2016-10-10 10:55:00,104.84,104.86,104.37,104.51,11900.0,82.1512,82.1669,81.7829,81.8926,11900.0
2016-10-10 11:00:00,104.65,104.65,104.11,104.2,6465.0,82.0023,82.0023,81.5792,81.6497,6465.0
2016-10-10 11:05:00,104.24,104.36,104.18,104.35,4600.0,81.681,81.7751,81.634,81.7672,4600.0
2016-10-10 11:10:00,104.32,104.32,104.06,104.17,1400.0,81.7437,81.7437,81.54,81.6262,1400.0
2016-10-10 11:15:00,104.1,104.22,104.1,104.13,2800.0,81.5713,81.6654,81.5713,81.5948,2800.0
2016-10-10 11:20:00,104.12,104.13,103.83,103.93,6242.0,81.587,81.5948,81.3598,81.4381,6242.0
2016-10-10 11:25:00,103.91,104.07,103.91,103.91,10144.0,81.4225,81.5478,81.4225,81.4225,10144.0
2016-10-10 11:30:00,103.97,104.46,103.97,104.41,3947.0,81.4695,81.8534,81.4695,81.8142,3947.0
2016-10-10 11:35:00,104.36,104.55,104.36,104.55,700.0,81.7751,81.924,81.7751,81.924,700.0
2016-10-10 11:40:00,104.61,104.75,104.39,104.4,1650.0,81.971,82.0807,81.7986,81.8064,1650.0
2016-10-10 11:45:00,104.63,104.88,104.57,104.88,600.0,81.9866,82.1825,81.9396,82.1825,600.0
2016-10-10 11:50:00,104.88,105.0,104.88,104.98,536.0,82.1825,82.2766,82.1825,82.2609,536.0
2016-10-10 11:55:00,104.96,104.96,104.62,104.62,757.0,82.2452,82.2452,81.9788,81.9788,757.0
2016-10-10 12:00:00,104.83,104.9,104.74,104.77,600.0,82.1434,82.1982,82.0728,82.0963,600.0
2016-10-10 12:05:00,104.93,105.03,104.85,104.9,2050.0,82.2217,82.3001,82.159,82.1982,2050.0
2016-10-10 12:10:00,104.94,104.94,104.54,104.65,1000.0,82.2295,82.2295,81.9161,82.0023,1000.0
2016-10-10 12:15:00,104.67,104.75,104.45,104.47,1000.0,82.018,82.0807,81.8456,81.8613,1000.0
2016-10-10 12:20:00,104.51,104.67,104.51,104.57,1400.0,81.8926,82.018,81.8926,81.9396,1400.0
2016-10-10 12:25:00,104.51,104.76,104.51,104.76,1350.0,81.8926,82.0885,81.8926,82.0885,1350.0
2016-10-10 12:30:00,104.69,104.72,104.66,104.66,606.0,82.0337,82.0572,82.0101,82.0101,606.0
2016-10-10 12:35:00,104.49,104.61,104.42,104.51,700.0,81.8769,81.971,81.8221,81.8926,700.0
2016-10-10 12:40:00,104.67,104.77,104.67,104.75,1000.0,82.018,82.0963,82.018,82.0807,1000.0
2016-10-10 12:45:00,104.75,104.86,104.75,104.8,1900.0,82.0807,82.1669,82.0807,82.1198,1900.0
2016-10-10 12:50:00,104.73,104.79,104.66,104.66,1705.0,82.065,82.112,82.0101,82.0101,1705.0
2016-10-10 12:55:00,104.5,104.78,104.5,104.75,1500.0,81.8848,82.1042,81.8848,82.0807,1500.0
2016-10-10 13:00:00,104.82,105.04,104.82,105.04,2305.0,82.1355,82.3079,82.1355,82.3079,2305.0
2016-10-10 13:05:00,105.12,105.22,105.05,105.05,4877.0,82.3706,82.449,82.3157,82.3157,4877.0
2016-10-10 13:10:00,105.15,105.36,105.14,105.34,4100.0,82.3941,82.5587,82.3863,82.543,4100.0
2016-10-10 13:15:00,105.36,105.36,105.0,105.0,800.0,82.5587,82.5587,82.2766,82.2766,800.0
2016-10-10 13:20:00,105.07,105.07,104.83,104.83,2350.0,82.3314,82.3314,82.1434,82.1434,2350.0
2016-10-10 13:25:00,104.8,104.92,104.71,104.86,5675.0,82.1198,82.2139,82.0493,82.1669,5675.0
2016-10-10 13:30:00,104.9,104.92,104.64,104.65,1200.0,82.1982,82.2139,81.9945,82.0023,1200.0
2016-10-10 13:35:00,104.59,104.61,104.47,104.61,1200.0,81.9553,81.971,81.8613,81.971,1200.0
2016-10-10 13:40:00,104.63,104.73,104.63,104.73,500.0,81.9866,82.065,81.9866,82.065,500.0
2016-10-10 13:45:00,104.71,104.75,104.71,104.75,200.0,82.0493,82.0807,82.0493,82.0807,200.0
2016-10-10 13:50:00,104.71,104.73,104.66,104.69,600.0,82.0493,82.065,82.0101,82.0337,600.0
2016-10-10 13:55:00,104.71,104.91,104.71,104.79,1300.0,82.0493,82.206,82.0493,82.112,1300.0
2016-10-10 14:00:00,104.77,104.77,104.5,104.5,500.0,82.0963,82.0963,81.8848,81.8848,500.0
2016-10-10 14:05:00,104.74,104.81,104.73,104.73,1200.0,82.0728,82.1277,82.065,82.065,1200.0
2016-10-10 14:10:00,104.71,104.71,104.69,104.69,200.0,82.0493,82.0493,82.0337,82.0337,200.0
2016-10-10 14:15:00,104.71,104.87,104.71,104.81,1200.0,82.0493,82.1747,82.0493,82.1277,1200.0
2016-10-10 14:20:00,104.73,104.85,104.73,104.85,1200.0,82.065,82.159,82.065,82.159,1200.0
2016-10-10 14:25:00,104.85,104.99,104.81,104.94,1301.0,82.159,82.2687,82.1277,82.2295,1301.0
2016-10-10 14:30:00,104.94,105.32,104.94,105.32,1516.0,82.2295,82.5273,82.2295,82.5273,1516.0
2016-10-10 14:35:00,105.35,105.44,105.31,105.37,2600.0,82.5508,82.6213,82.5195,82.5665,2600.0
2016-10-10 14:40:00,105.36,105.44,105.29,105.4,2050.0,82.5587,82.6213,82.5038,82.59,2050.0
2016-10-10 14:45:00,105.4,105.4,105.11,105.31,7110.0,82.59,82.59,82.3628,82.5195,7110.0
2016-10-10 14:50:00,105.46,105.59,105.46,105.55,3198.0,82.637,82.7389,82.637,82.7075,3198.0
2016-10-10 14:55:00,105.55,105.7,105.55,105.7,2766.0,82.7075,82.8251,82.7075,82.8251,2766.0
2016-10-10 15:00:00,105.71,105.98,105.66,105.98,7108.0,82.8329,83.0445,82.7937,83.0445,7108.0
2016-10-10 15:05:00,106.0,106.0,105.6,105.6,7924.0,83.0602,83.0602,82.7467,82.7467,7924.0
2016-10-10 15:10:00,105.59,105.6,105.11,105.11,4603.0,82.7389,82.7467,82.3628,82.3628,4603.0
2016-10-10 15:15:00,105.12,105.31,105.12,105.3,2900.0,82.3706,82.5195,82.3706,82.5116,2900.0
2016-10-10 15:20:00,105.32,105.47,105.24,105.43,6596.0,82.5273,82.6449,82.4646,82.6135,6596.0
2016-10-10 15:25:00,105.41,105.6,105.27,105.6,5251.0,82.5978,82.7467,82.4881,82.7467,5251.0
2016-10-10 15:30:00,105.65,105.77,105.37,105.37,6948.0,82.7859,82.8799,82.5665,82.5665,6948.0
2016-10-10 15:35:00,105.37,105.38,105.29,105.38,5524.0,82.5665,82.5743,82.5038,82.5743,5524.0
2016-10-10 15:40:00,105.39,105.39,105.02,105.15,12016.0,82.5822,82.5822,82.2922,82.3941,12016.0
2016-10-10 15:45:00,105.14,105.31,104.99,105.16,7000.0,82.3863,82.5195,82.2687,82.4019,7000.0
2016-10-10 15:50:00,105.12,105.34,105.04,105.32,11954.0,82.3706,82.543,82.3079,82.5273,11954.0
2016-10-10 15:55:00,105.32,105.32,105.13,105.18,18350.0,82.5273,82.5273,82.3784,82.4176,18350.0
2016-10-11 09:30:00,105.5,105.62,104.31,104.31,1800.0,82.6684,82.7624,81.7359,81.7359,1800.0
2016-10-11 09:35:00,104.13,105.24,104.13,104.42,2100.0,81.5948,82.4646,81.5948,81.8221,2100.0
2016-10-11 09:40:00,104.6,104.66,104.2,104.24,2620.0,81.9631,82.0101,81.6497,81.681,2620.0
2016-10-11 09:45:00,104.29,104.34,103.78,104.1,4300.0,81.7202,81.7594,81.3206,81.5713,4300.0
2016-10-11 09:50:00,104.0,104.2,103.9,104.15,4601.0,81.493,81.6497,81.4146,81.6105,4601.0
2016-10-11 09:55:00,104.16,104.3,103.98,104.1,3300.0,81.6184,81.7281,81.4773,81.5713,3300.0
2016-10-11 10:00:00,104.23,104.3,104.09,104.3,1800.0,81.6732,81.7281,81.5635,81.7281,1800.0
2016-10-11 10:05:00,104.48,104.6,104.31,104.32,4600.0,81.8691,81.9631,81.7359,81.7437,4600.0
2016-10-11 10:10:00,104.51,104.99,104.51,104.85,10460.0,81.8926,82.2687,81.8926,82.159,10460.0
2016-10-11 10:15:00,104.82,105.11,104.82,105.04,1600.0,82.1355,82.3628,82.1355,82.3079,1600.0
2016-10-11 10:20:00,104.98,105.05,104.83,104.98,1837.0,82.2609,82.3157,82.1434,82.2609,1837.0
2016-10-11 10:25:00,104.97,105.05,104.97,105.05,500.0,82.2531,82.3157,82.2531,82.3157,500.0
2016-10-11 10:30:00,105.1,105.34,105.07,105.09,7293.0,82.3549,82.543,82.3314,82.3471,7293.0
2016-10-11 10:35:00,105.03,105.59,104.94,105.5,3850.0,82.3001,82.7389,82.2295,82.6684,3850.0
2016-10-11 10:40:00,105.43,105.55,105.43,105.5,1900.0,82.6135,82.7075,82.6135,82.6684,1900.0
2016-10-11 10:45:00,105.51,105.62,105.51,105.62,500.0,82.6762,82.7624,82.6762,82.7624,500.0
2016-10-11 10:50:00,105.53,105.64,105.46,105.6,1000.0,82.6919,82.7781,82.637,82.7467,1000.0
2016-10-11 10:55:00,105.63,105.63,105.45,105.51,700.0,82.7702,82.7702,82.6292,82.6762,700.0
2016-10-11 11:00:00,105.65,105.73,105.36,105.36,600.0,82.7859,82.8486,82.5587,82.5587,600.0
2016-10-11 11:05:00,105.6,105.62,105.04,105.04,1300.0,82.7467,82.7624,82.3079,82.3079,1300.0
2016-10-11 11:10:00,105.03,105.25,105.02,105.1,1400.0,82.3001,82.4725,82.2922,82.3549,1400.0
2016-10-11 11:15:00,104.95,105.39,104.93,105.39,1000.0,82.2374,82.5822,82.2217,82.5822,1000.0
2016-10-11 11:20:00,105.35,105.53,105.28,105.43,2183.0,82.5508,82.6919,82.496,82.6135,2183.0
2016-10-11 11:25:00,105.26,105.26,104.9,104.96,800.0,82.4803,82.4803,82.1982,82.2452,800.0
2016-10-11 11:30:00,104.98,105.19,104.98,105.16,1620.0,82.2609,82.4254,82.2609,82.4019,1620.0
2016-10-11 11:35:00,105.15,105.3,105.02,105.24,2300.0,82.3941,82.5116,82.2922,82.4646,2300.0
2016-10-11 11:40:00,105.15,105.28,105.11,105.2,800.0,82.3941,82.496,82.3628,82.4333,800.0
2016-10-11 11:45:00,105.2,105.3,105.16,105.3,600.0,82.4333,82.5116,82.4019,82.5116,600.0
2016-10-11 11:50:00,105.21,105.21,104.95,104.96,700.0,82.4411,82.4411,82.2374,82.2452,700.0
2016-10-11 11:55:00,105.14,105.28,105.14,105.24,800.0,82.3863,82.496,82.3863,82.4646,800.0
2016-10-11 12:00:00,105.25,105.25,105.13,105.13,1200.0,82.4725,82.4725,82.3784,82.3784,1200.0
2016-10-11 12:05:00,105.15,105.25,105.14,105.18,900.0,82.3941,82.4725,82.3863,82.4176,900.0
2016-10-11 12:10:00,105.09,105.15,105.09,105.15,300.0,82.3471,82.3941,82.3471,82.3941,300.0
2016-10-11 12:15:00,105.1,105.39,105.05,105.3,1300.0,82.3549,82.5822,82.3157,82.5116,1300.0
2016-10-11 12:20:00,105.26,105.26,105.08,105.1,900.0,82.4803,82.4803,82.3393,82.3549,900.0
2016-10-11 12:25:00,105.1,105.3,105.1,105.3,500.0,82.3549,82.5116,82.3549,82.5116,500.0
2016-10-11 12:30:00,105.32,105.33,105.25,105.26,1100.0,82.5273,82.5351,82.4725,82.4803,1100.0
2016-10-11 12:35:00,105.17,105.3,105.03,105.3,3900.0,82.4098,82.5116,82.3001,82.5116,3900.0
2016-10-11 12:40:00,105.45,105.48,105.44,105.48,1099.0,82.6292,82.6527,82.6213,82.6527,1099.0
2016-10-11 12:45:00,105.41,105.41,105.38,105.38,500.0,82.5978,82.5978,82.5743,82.5743,500.0
2016-10-11 12:50:00,105.31,105.31,105.14,105.14,900.0,82.5195,82.5195,82.3863,82.3863,900.0
2016-10-11 12:55:00,105.07,105.26,105.07,105.21,900.0,82.3314,82.4803,82.3314,82.4411,900.0
2016-10-11 13:00:00,105.21,105.21,104.99,105.01,1300.0,82.4411,82.4411,82.2687,82.2844,1300.0
2016-10-11 13:05:00,105.07,105.07,104.74,104.8,900.0,82.3314,82.3314,82.0728,82.1198,900.0
2016-10-11 13:10:00,104.71,104.71,104.64,104.65,700.0,82.0493,82.0493,81.9945,82.0023,700.0
2016-10-11 13:15:00,104.76,104.76,104.76,104.76,100.0,82.0885,82.0885,82.0885,82.0885,100.0
2016-10-11 13:20:00,104.84,104.84,104.73,104.77,1100.0,82.1512,82.1512,82.065,82.0963,1100.0
2016-10-11 13:25:00,104.88,104.92,104.88,104.92,200.0,82.1825,82.2139,82.1825,82.2139,200.0
2016-10-11 13:30:00,105.0,105.07,104.95,105.07,800.0,82.2766,82.3314,82.2374,82.3314,800.0
2016-10-11 13:35:00,105.12,105.12,104.96,104.98,600.0,82.3706,82.3706,82.2452,82.2609,600.0
2016-10-11 13:40:00,104.99,105.05,104.96,104.99,1800.0,82.2687,82.3157,82.2452,82.2687,1800.0
2016-10-11 13:45:00,105.06,105.06,105.03,105.03,300.0,82.3236,82.3236,82.3001,82.3001,300.0
2016-10-11 13:50:00,105.11,105.13,104.99,105.04,900.0,82.3628,82.3784,82.2687,82.3079,900.0
2016-10-11 13:55:00,104.93,104.95,104.93,104.95,300.0,82.2217,82.2374,82.2217,82.2374,300.0
2016-10-11 14:00:00,105.01,105.06,104.97,104.97,700.0,82.2844,82.3236,82.2531,82.2531,700.0
2016-10-11 14:05:00,104.99,105.12,104.97,105.1,1500.0,82.2687,82.3706,82.2531,82.3549,1500.0
2016-10-11 14:10:00,105.07,105.09,104.99,105.05,800.0,82.3314,82.3471,82.2687,82.3157,800.0
2016-10-11 14:15:00,105.02,105.02,104.65,104.65,500.0,82.2922,82.2922,82.0023,82.0023,500.0
2016-10-11 14:20:00,104.59,104.59,104.59,104.59,200.0,81.9553,81.9553,81.9553,81.9553,200.0
2016-10-11 14:25:00,104.8,105.05,104.8,105.03,1300.0,82.1198,82.3157,82.1198,82.3001,1300.0
2016-10-11 14:30:00,105.02,105.02,104.96,104.96,300.0,82.2922,82.2922,82.2452,82.2452,300.0
2016-10-11 14:35:00,104.97,104.98,104.95,104.98,400.0,82.2531,82.2609,82.2374,82.2609,400.0
2016-10-11 14:40:00,104.99,104.99,104.82,104.82,1125.0,82.2687,82.2687,82.1355,82.1355,1125.0
2016-10-11 14:45:00,104.97,104.98,104.92,104.92,500.0,82.2531,82.2609,82.2139,82.2139,500.0
2016-10-11 14:50:00,104.89,104.92,104.79,104.82,900.0,82.1904,82.2139,82.112,82.1355,900.0
2016-10-11 14:55:00,104.8,104.8,104.56,104.8,3000.0,82.1198,82.1198,81.9318,82.1198,3000.0
2016-10-11 15:00:00,104.8,104.88,104.74,104.74,1200.0,82.1198,82.1825,82.0728,82.0728,1200.0
2016-10-11 15:05:00,104.69,104.69,104.55,104.57,1500.0,82.0337,82.0337,81.924,81.9396,1500.0
2016-10-11 15:10:00,104.67,104.67,104.55,104.55,700.0,82.018,82.018,81.924,81.924,700.0
2016-10-11 15:15:00,104.69,104.73,104.66,104.73,900.0,82.0337,82.065,82.0101,82.065,900.0
2016-10-11 15:20:00,105.0,105.39,105.0,105.39,1950.0,82.2766,82.5822,82.2766,82.5822,1950.0
2016-10-11 15:25:00,105.29,105.32,105.26,105.32,900.0,82.5038,82.5273,82.4803,82.5273,900.0
2016-10-11 15:30:00,105.35,105.35,105.23,105.24,1500.0,82.5508,82.5508,82.4568,82.4646,1500.0
2016-10-11 15:35:00,105.26,105.3,105.26,105.28,1396.0,82.4803,82.5116,82.4803,82.496,1396.0
2016-10-11 15:40:00,105.27,105.36,105.24,105.27,2400.0,82.4881,82.5587,82.4646,82.4881,2400.0
2016-10-11 15:45:00,105.22,105.35,105.22,105.34,7009.0,82.449,82.5508,82.449,82.543,7009.0
2016-10-11 15:50:00,105.29,105.31,104.74,104.81,18708.0,82.5038,82.5195,82.0728,82.1277,18708.0
2016-10-11 15:55:00,104.8,104.85,104.73,104.84,6491.0,82.1198,82.159,82.065,82.1512,6491.0
2016-10-12 09:30:00,104.71,104.82,104.43,104.82,1081.0,82.0493,82.1355,81.8299,82.1355,1081.0
2016-10-12 09:35:00,104.7,105.17,104.5,105.17,1608.0,82.0415,82.4098,81.8848,82.4098,1608.0
2016-10-12 09:40:00,104.81,104.83,104.6,104.6,1967.0,82.1277,82.1434,81.9631,81.9631,1967.0
2016-10-12 09:45:00,104.6,104.65,104.29,104.29,3900.0,81.9631,82.0023,81.7202,81.7202,3900.0
2016-10-12 09:50:00,104.46,104.66,104.46,104.66,1600.0,81.8534,82.0101,81.8534,82.0101,1600.0
2016-10-12 09:55:00,104.92,105.25,104.77,105.25,700.0,82.2139,82.4725,82.0963,82.4725,700.0
2016-10-12 10:00:00,105.44,105.48,104.92,105.18,3800.0,82.6213,82.6527,82.2139,82.4176,3800.0
2016-10-12 10:05:00,105.2,105.2,104.93,104.96,1100.0,82.4333,82.4333,82.2217,82.2452,1100.0
2016-10-12 10:10:00,104.96,104.96,104.79,104.89,900.0,82.2452,82.2452,82.112,82.1904,900.0
2016-10-12 10:15:00,104.99,105.06,104.71,104.71,1200.0,82.2687,82.3236,82.0493,82.0493,1200.0
2016-10-12 10:20:00,104.8,105.01,104.77,105.01,3100.0,82.1198,82.2844,82.0963,82.2844,3100.0
2016-10-12 10:25:00,104.98,105.41,104.98,105.37,1100.0,82.2609,82.5978,82.2609,82.5665,1100.0
2016-10-12 10:30:00,105.2,105.42,105.2,105.37,1300.0,82.4333,82.6057,82.4333,82.5665,1300.0
2016-10-12 10:35:00,105.4,105.69,105.25,105.69,1200.0,82.59,82.8172,82.4725,82.8172,1200.0
2016-10-12 10:40:00,105.8,105.81,105.07,105.21,5216.0,82.9034,82.9113,82.3314,82.4411,5216.0
2016-10-12 10:45:00,105.21,105.21,105.02,105.03,1600.0,82.4411,82.4411,82.2922,82.3001,1600.0
2016-10-12 10:50:00,104.82,104.82,104.67,104.78,3965.0,82.1355,82.1355,82.018,82.1042,3965.0
2016-10-12 10:55:00,104.84,105.01,104.84,104.9,800.0,82.1512,82.2844,82.1512,82.1982,800.0
2016-10-12 11:00:00,104.74,104.88,104.74,104.86,2699.0,82.0728,82.1825,82.0728,82.1669,2699.0
2016-10-12 11:05:00,104.85,104.85,104.5,104.69,2800.0,82.159,82.159,81.8848,82.0337,2800.0
2016-10-12 11:10:00,104.71,105.01,104.71,104.98,1950.0,82.0493,82.2844,82.0493,82.2609,1950.0
2016-10-12 11:15:00,104.94,105.08,104.87,104.96,3416.0,82.2295,82.3393,82.1747,82.2452,3416.0
2016-10-12 11:20:00,104.83,104.95,104.83,104.92,1300.0,82.1434,82.2374,82.1434,82.2139,1300.0
2016-10-12 11:25:00,104.88,104.88,104.8,104.84,1260.0,82.1825,82.1825,82.1198,82.1512,1260.0
2016-10-12 11:30:00,104.92,105.1,104.87,104.87,4328.0,82.2139,82.3549,82.1747,82.1747,4328.0
2016-10-12 11:35:00,104.84,104.84,104.84,104.84,300.0,82.1512,82.1512,82.1512,82.1512,300.0
2016-10-12 11:40:00,104.86,104.89,104.85,104.85,400.0,82.1669,82.1904,82.159,82.159,400.0
2016-10-12 11:45:00,104.88,104.98,104.88,104.94,1200.0,82.1825,82.2609,82.1825,82.2295,1200.0
2016-10-12 11:50:00,105.1,105.33,105.1,105.25,1500.0,82.3549,82.5351,82.3549,82.4725,1500.0
2016-10-12 11:55:00,105.17,105.27,105.07,105.07,2000.0,82.4098,82.4881,82.3314,82.3314,2000.0
2016-10-12 12:00:00,105.09,105.11,104.91,104.97,3416.0,82.3471,82.3628,82.206,82.2531,3416.0
2016-10-12 12:05:00,105.02,105.02,105.0,105.0,600.0,82.2922,82.2922,82.2766,82.2766,600.0
2016-10-12 12:10:00,105.21,105.43,105.21,105.41,400.0,82.4411,82.6135,82.4411,82.5978,400.0
2016-10-12 12:15:00,105.43,105.43,105.16,105.16,600.0,82.6135,82.6135,82.4019,82.4019,600.0
2016-10-12 12:20:00,105.25,105.27,105.2,105.25,700.0,82.4725,82.4881,82.4333,82.4725,700.0
2016-10-12 12:25:00,105.25,105.31,105.25,105.26,500.0,82.4725,82.5195,82.4725,82.4803,500.0
2016-10-12 12:30:00,105.19,105.21,105.19,105.19,600.0,82.4254,82.4411,82.4254,82.4254,600.0
2016-10-12 12:35:00,105.29,105.31,105.29,105.31,200.0,82.5038,82.5195,82.5038,82.5195,200.0
2016-10-12 12:40:00,105.33,105.45,105.33,105.45,600.0,82.5351,82.6292,82.5351,82.6292,600.0
2016-10-12 12:45:00,105.42,105.5,105.42,105.5,300.0,82.6057,82.6684,82.6057,82.6684,300.0
2016-10-12 12:50:00,105.46,105.49,105.42,105.45,1000.0,82.637,82.6605,82.6057,82.6292,1000.0
2016-10-12 12:55:00,105.45,105.45,105.45,105.45,0.0,82.6292,82.6292,82.6292,82.6292,0.0
2016-10-12 13:00:00,105.43,105.45,105.41,105.44,500.0,82.6135,82.6292,82.5978,82.6213,500.0
2016-10-12 13:05:00,105.31,105.31,105.15,105.25,1200.0,82.5195,82.5195,82.3941,82.4725,1200.0
2016-10-12 13:10:00,105.25,105.25,105.01,105.08,900.0,82.4725,82.4725,82.2844,82.3393,900.0
2016-10-12 13:15:00,105.06,105.06,104.97,104.97,200.0,82.3236,82.3236,82.2531,82.2531,200.0
2016-10-12 13:20:00,104.97,105.0,104.95,105.0,400.0,82.2531,82.2766,82.2374,82.2766,400.0
2016-10-12 13:25:00,105.03,105.16,105.02,105.16,300.0,82.3001,82.4019,82.2922,82.4019,300.0
2016-10-12 13:30:00,105.1,105.1,104.86,104.91,1800.0,82.3549,82.3549,82.1669,82.206,1800.0
2016-10-12 13:35:00,105.0,105.0,104.85,104.85,1100.0,82.2766,82.2766,82.159,82.159,1100.0
2016-10-12 13:40:00,104.85,104.89,104.79,104.79,1500.0,82.159,82.1904,82.112,82.112,1500.0
2016-10-12 13:45:00,104.83,104.87,104.79,104.79,800.0,82.1434,82.1747,82.112,82.112,800.0
2016-10-12 13:50:00,104.76,104.85,104.76,104.82,1500.0,82.0885,82.159,82.0885,82.1355,1500.0
2016-10-12 13:55:00,104.85,104.97,104.83,104.97,1000.0,82.159,82.2531,82.1434,82.2531,1000.0
2016-10-12 14:00:00,104.96,105.15,104.76,104.79,2300.0,82.2452,82.3941,82.0885,82.112,2300.0
2016-10-12 14:05:00,104.83,105.03,104.68,105.03,1666.0,82.1434,82.3001,82.0258,82.3001,1666.0
2016-10-12 14:10:00,105.01,105.19,105.01,105.16,600.0,82.2844,82.4254,82.2844,82.4019,600.0
2016-10-12 14:15:00,105.19,105.47,105.03,105.38,1800.0,82.4254,82.6449,82.3001,82.5743,1800.0
2016-10-12 14:20:00,105.39,105.41,105.26,105.3,2811.0,82.5822,82.5978,82.4803,82.5116,2811.0
2016-10-12 14:25:00,105.3,105.43,105.19,105.23,800.0,82.5116,82.6135,82.4254,82.4568,800.0
2016-10-12 14:30:00,105.29,105.37,105.22,105.36,1822.0,82.5038,82.5665,82.449,82.5587,1822.0
2016-10-12 14:35:00,105.36,105.36,105.36,105.36,0.0,82.5587,82.5587,82.5587,82.5587,0.0
2016-10-12 14:40:00,105.38,105.38,105.19,105.24,1200.0,82.5743,82.5743,82.4254,82.4646,1200.0
2016-10-12 14:45:00,105.18,105.18,105.0,105.0,2391.0,82.4176,82.4176,82.2766,82.2766,2391.0
2016-10-12 14:50:00,105.01,105.02,104.98,104.98,2983.0,82.2844,82.2922,82.2609,82.2609,2983.0
2016-10-12 14:55:00,104.93,104.95,104.82,104.82,600.0,82.2217,82.2374,82.1355,82.1355,600.0
2016-10-12 15:00:00,104.71,104.71,104.63,104.68,700.0,82.0493,82.0493,81.9866,82.0258,700.0
2016-10-12 15:05:00,104.65,104.77,104.6,104.73,1700.0,82.0023,82.0963,81.9631,82.065,1700.0
2016-10-12 15:10:00,104.76,104.8,104.72,104.72,600.0,82.0885,82.1198,82.0572,82.0572,600.0
2016-10-12 15:15:00,104.78,104.78,104.54,104.59,1553.0,82.1042,82.1042,81.9161,81.9553,1553.0
2016-10-12 15:20:00,104.61,104.61,104.48,104.49,1787.0,81.971,81.971,81.8691,81.8769,1787.0
2016-10-12 15:25:00,104.48,104.52,104.39,104.39,2000.0,81.8691,81.9004,81.7986,81.7986,2000.0
2016-10-12 15:30:00,104.32,104.32,104.15,104.15,1800.0,81.7437,81.7437,81.6105,81.6105,1800.0
2016-10-12 15:35:00,104.15,104.56,104.15,104.56,2100.0,81.6105,81.9318,81.6105,81.9318,2100.0
2016-10-12 15:40:00,104.59,104.65,104.55,104.62,2500.0,81.9553,82.0023,81.924,81.9788,2500.0
2016-10-12 15:45:00,104.57,104.58,104.32,104.32,3200.0,81.9396,81.9475,81.7437,81.7437,3200.0
2016-10-12 15:50:00,104.38,104.52,104.38,104.41,4342.0,81.7907,81.9004,81.7907,81.8142,4342.0
2016-10-12 15:55:00,104.38,104.55,104.33,104.51,5485.0,81.7907,81.924,81.7516,81.8926,5485.0
2016-10-13 09:30:00,103.51,103.51,103.51,103.51,100.0,81.109,81.109,81.109,81.109,100.0
2016-10-13 09:35:00,103.56,103.74,103.53,103.61,1200.0,81.1482,81.2892,81.1247,81.1874,1200.0
2016-10-13 09:40:00,103.52,103.55,103.27,103.28,2200.0,81.1169,81.1404,80.921,80.9288,2200.0
2016-10-13 09:45:00,103.24,103.26,103.17,103.24,800.0,80.8975,80.9131,80.8426,80.8975,800.0
2016-10-13 09:50:00,103.11,103.15,102.86,102.86,2122.0,80.7956,80.8269,80.5997,80.5997,2122.0
2016-10-13 09:55:00,102.75,103.06,102.75,103.06,1200.0,80.5135,80.7564,80.5135,80.7564,1200.0
2016-10-13 10:00:00,103.24,103.24,102.8,102.86,2600.0,80.8975,80.8975,80.5527,80.5997,2600.0
2016-10-13 10:05:00,102.9,103.06,102.9,103.06,1000.0,80.631,80.7564,80.631,80.7564,1000.0
2016-10-13 10:10:00,103.04,103.14,102.97,103.14,2200.0,80.7407,80.8191,80.6859,80.8191,2200.0
2016-10-13 10:15:00,103.11,103.22,103.1,103.17,1700.0,80.7956,80.8818,80.7878,80.8426,1700.0
2016-10-13 10:20:00,103.16,103.3,103.16,103.29,1200.0,80.8348,80.9445,80.8348,80.9366,1200.0
2016-10-13 10:25:00,103.57,103.6,103.55,103.55,2025.0,81.156,81.1795,81.1404,81.1404,2025.0
2016-10-13 10:30:00,103.58,103.74,103.57,103.71,3105.0,81.1639,81.2892,81.156,81.2657,3105.0
2016-10-13 10:35:00,103.95,104.0,103.84,103.84,1956.0,81.4538,81.493,81.3676,81.3676,1956.0
2016-10-13 10:40:00,103.73,103.87,103.67,103.69,900.0,81.2814,81.3911,81.2344,81.2501,900.0
2016-10-13 10:45:00,103.58,103.6,103.3,103.3,1000.0,81.1639,81.1795,80.9445,80.9445,1000.0
2016-10-13 10:50:00,103.18,103.28,103.13,103.13,1522.0,80.8504,80.9288,80.8113,80.8113,1522.0
2016-10-13 10:55:00,103.1,103.13,103.03,103.03,800.0,80.7878,80.8113,80.7329,80.7329,800.0
2016-10-13 11:00:00,103.1,103.14,102.45,102.45,2400.0,80.7878,80.8191,80.2784,80.2784,2400.0
2016-10-13 11:05:00,102.49,102.49,102.31,102.42,900.0,80.3098,80.3098,80.1687,80.2549,900.0
2016-10-13 11:10:00,102.54,102.72,102.44,102.44,1500.0,80.3489,80.49,80.2706,80.2706,1500.0
2016-10-13 11:15:00,102.49,102.88,102.44,102.8,1500.0,80.3098,80.6154,80.2706,80.5527,1500.0
2016-10-13 11:20:00,102.9,102.94,102.85,102.94,1000.0,80.631,80.6624,80.5919,80.6624,1000.0
2016-10-13 11:25:00,103.09,103.2,103.06,103.14,1400.0,80.7799,80.8661,80.7564,80.8191,1400.0
2016-10-13 11:30:00,103.13,103.49,103.08,103.4,1300.0,80.8113,81.0933,80.7721,81.0228,1300.0
2016-10-13 11:35:00,103.43,103.43,103.28,103.35,600.0,81.0463,81.0463,80.9288,80.9836,600.0
2016-10-13 11:40:00,103.45,103.53,103.41,103.47,600.0,81.062,81.1247,81.0307,81.0777,600.0
2016-10-13 11:45:00,103.45,103.55,103.17,103.17,2900.0,81.062,81.1404,80.8426,80.8426,2900.0
2016-10-13 11:50:00,103.12,103.13,102.99,102.99,900.0,80.8034,80.8113,80.7016,80.7016,900.0
2016-10-13 11:55:00,103.03,103.06,102.97,102.97,2040.0,80.7329,80.7564,80.6859,80.6859,2040.0
2016-10-13 12:00:00,102.97,103.1,102.93,103.07,2673.0,80.6859,80.7878,80.6545,80.7642,2673.0
2016-10-13 12:05:00,103.22,103.26,103.19,103.23,700.0,80.8818,80.9131,80.8583,80.8896,700.0
2016-10-13 12:10:00,103.22,103.3,103.22,103.22,500.0,80.8818,80.9445,80.8818,80.8818,500.0
2016-10-13 12:15:00,103.24,103.26,103.2,103.24,700.0,80.8975,80.9131,80.8661,80.8975,700.0
2016-10-13 12:20:00,103.4,103.65,103.4,103.65,2400.0,81.0228,81.2187,81.0228,81.2187,2400.0
2016-10-13 12:25:00,103.75,103.79,103.7,103.79,1300.0,81.2971,81.3284,81.2579,81.3284,1300.0
2016-10-13 12:30:00,103.89,104.03,103.89,104.03,800.0,81.4068,81.5165,81.4068,81.5165,800.0
2016-10-13 12:35:00,103.99,104.15,103.97,104.15,600.0,81.4851,81.6105,81.4695,81.6105,600.0
2016-10-13 12:40:00,104.3,104.43,104.3,104.34,400.0,81.7281,81.8299,81.7281,81.7594,400.0
2016-10-13 12:45:00,104.35,104.36,104.35,104.35,1100.0,81.7672,81.7751,81.7672,81.7672,1100.0
2016-10-13 12:50:00,104.3,104.3,104.25,104.25,200.0,81.7281,81.7281,81.6889,81.6889,200.0
2016-10-13 12:55:00,104.21,104.22,104.19,104.21,800.0,81.6575,81.6654,81.6419,81.6575,800.0
2016-10-13 13:00:00,104.17,104.17,104.17,104.17,100.0,81.6262,81.6262,81.6262,81.6262,100.0
2016-10-13 13:05:00,104.23,104.23,104.06,104.06,400.0,81.6732,81.6732,81.54,81.54,400.0
2016-10-13 13:10:00,103.96,103.96,103.68,103.71,700.0,81.4616,81.4616,81.2422,81.2657,700.0
2016-10-13 13:15:00,103.66,103.66,103.57,103.62,1000.0,81.2266,81.2266,81.156,81.1952,1000.0
2016-10-13 13:20:00,103.59,103.61,103.56,103.56,500.0,81.1717,81.1874,81.1482,81.1482,500.0
2016-10-13 13:25:00,103.44,103.45,103.44,103.44,600.0,81.0542,81.062,81.0542,81.0542,600.0
2016-10-13 13:30:00,103.4,103.75,103.4,103.75,1040.0,81.0228,81.2971,81.0228,81.2971,1040.0
2016-10-13 13:35:00,103.86,103.89,103.81,103.81,900.0,81.3833,81.4068,81.3441,81.3441,900.0
2016-10-13 13:40:00,103.7,103.71,103.65,103.65,800.0,81.2579,81.2657,81.2187,81.2187,800.0
2016-10-13 13:45:00,103.89,103.89,103.89,103.89,100.0,81.4068,81.4068,81.4068,81.4068,100.0
2016-10-13 13:50:00,104.02,104.07,103.99,103.99,700.0,81.5086,81.5478,81.4851,81.4851,700.0
2016-10-13 13:55:00,104.03,104.07,103.95,104.02,1000.0,81.5165,81.5478,81.4538,81.5086,1000.0
2016-10-13 14:00:00,103.99,103.99,103.92,103.96,300.0,81.4851,81.4851,81.4303,81.4616,300.0
2016-10-13 14:05:00,103.96,104.0,103.95,103.95,700.0,81.4616,81.493,81.4538,81.4538,700.0
2016-10-13 14:10:00,103.8,103.8,103.8,103.8,200.0,81.3363,81.3363,81.3363,81.3363,200.0
2016-10-13 14:15:00,103.76,103.77,103.71,103.71,400.0,81.3049,81.3128,81.2657,81.2657,400.0
2016-10-13 14:20:00,103.82,103.94,103.82,103.94,400.0,81.3519,81.446,81.3519,81.446,400.0
2016-10-13 14:25:00,103.88,103.91,103.86,103.87,700.0,81.3989,81.4225,81.3833,81.3911,700.0
2016-10-13 14:30:00,103.99,103.99,103.83,103.93,800.0,81.4851,81.4851,81.3598,81.4381,800.0
2016-10-13 14:35:00,103.9,103.94,103.9,103.9,1000.0,81.4146,81.446,81.4146,81.4146,1000.0
2016-10-13 14:40:00,103.84,103.87,103.8,103.86,800.0,81.3676,81.3911,81.3363,81.3833,800.0
2016-10-13 14:45:00,103.89,104.01,103.89,103.97,1300.0,81.4068,81.5008,81.4068,81.4695,1300.0
2016-10-13 14:50:00,103.94,103.94,103.86,103.9,1300.0,81.446,81.446,81.3833,81.4146,1300.0
2016-10-13 14:55:00,103.94,104.03,103.94,104.03,1000.0,81.446,81.5165,81.446,81.5165,1000.0
2016-10-13 15:00:00,104.06,104.22,104.05,104.22,1300.0,81.54,81.6654,81.5322,81.6654,1300.0
2016-10-13 15:05:00,104.26,104.35,104.17,104.17,1300.0,81.6967,81.7672,81.6262,81.6262,1300.0
2016-10-13 15:10:00,104.3,104.39,104.3,104.39,500.0,81.7281,81.7986,81.7281,81.7986,500.0
2016-10-13 15:15:00,104.42,104.5,104.36,104.43,1000.0,81.8221,81.8848,81.7751,81.8299,1000.0
2016-10-13 15:20:00,104.32,104.35,104.24,104.31,1000.0,81.7437,81.7672,81.681,81.7359,1000.0
2016-10-13 15:25:00,104.32,104.34,104.25,104.25,1100.0,81.7437,81.7594,81.6889,81.6889,1100.0
2016-10-13 15:30:00,104.25,104.36,104.19,104.36,1400.0,81.6889,81.7751,81.6419,81.7751,1400.0
2016-10-13 15:35:00,104.36,104.39,104.32,104.35,2230.0,81.7751,81.7986,81.7437,81.7672,2230.0
2016-10-13 15:40:00,104.35,104.38,104.0,104.0,1800.0,81.7672,81.7907,81.493,81.493,1800.0
2016-10-13 15:45:00,103.93,103.95,103.68,103.68,2650.0,81.4381,81.4538,81.2422,81.2422,2650.0
2016-10-13 15:50:00,103.7,103.75,103.61,103.61,6000.0,81.2579,81.2971,81.1874,81.1874,6000.0
2016-10-13 15:55:00,103.59,103.59,103.44,103.52,1800.0,81.1717,81.1717,81.0542,81.1169,1800.0
2016-10-14 09:30:00,104.68,104.68,103.14,103.41,2100.0,82.0258,82.0258,80.8191,81.0307,2100.0
2016-10-14 09:35:00,103.05,103.06,102.75,102.85,2375.0,80.7486,80.7564,80.5135,80.5919,2375.0
2016-10-14 09:40:00,102.74,103.12,102.74,103.12,600.0,80.5057,80.8034,80.5057,80.8034,600.0
2016-10-14 09:45:00,103.27,103.27,102.69,102.69,1896.0,80.921,80.921,80.4665,80.4665,1896.0
2016-10-14 09:50:00,102.58,102.58,102.43,102.43,1112.0,80.3803,80.3803,80.2627,80.2627,1112.0
2016-10-14 09:55:00,102.46,102.56,102.45,102.5,700.0,80.2863,80.3646,80.2784,80.3176,700.0
2016-10-14 10:00:00,102.4,102.53,102.4,102.44,1000.0,80.2392,80.3411,80.2392,80.2706,1000.0
2016-10-14 10:05:00,102.44,102.54,102.35,102.42,1900.0,80.2706,80.3489,80.2001,80.2549,1900.0
2016-10-14 10:10:00,102.46,102.67,102.24,102.24,4269.0,80.2863,80.4508,80.1139,80.1139,4269.0
2016-10-14 10:15:00,102.2,102.52,102.13,102.52,2600.0,80.0825,80.3333,80.0277,80.3333,2600.0
2016-10-14 10:20:00,102.71,102.83,102.63,102.8,1900.0,80.4822,80.5762,80.4195,80.5527,1900.0
2016-10-14 10:25:00,102.85,102.85,102.38,102.39,900.0,80.5919,80.5919,80.2236,80.2314,900.0
2016-10-14 10:30:00,102.34,102.49,102.34,102.44,2100.0,80.1922,80.3098,80.1922,80.2706,2100.0
2016-10-14 10:35:00,102.35,102.35,101.89,101.89,2255.0,80.2001,80.2001,79.8396,79.8396,2255.0
2016-10-14 10:40:00,101.95,101.96,101.94,101.96,1300.0,79.8866,79.8945,79.8788,79.8945,1300.0
2016-10-14 10:45:00,101.94,101.97,101.75,101.75,3698.0,79.8788,79.9023,79.7299,79.7299,3698.0
2016-10-14 10:50:00,101.66,101.72,101.56,101.61,3856.0,79.6594,79.7064,79.581,79.6202,3856.0
2016-10-14 10:55:00,101.58,101.58,101.37,101.38,1900.0,79.5967,79.5967,79.4321,79.44,1900.0
2016-10-14 11:00:00,101.34,101.57,101.29,101.41,1300.0,79.4086,79.5889,79.3695,79.4635,1300.0
2016-10-14 11:05:00,101.46,101.88,101.46,101.85,2900.0,79.5027,79.8318,79.5027,79.8083,2900.0
2016-10-14 11:10:00,101.73,101.79,101.71,101.79,1500.0,79.7142,79.7613,79.6986,79.7613,1500.0
2016-10-14 11:15:00,101.79,101.84,101.71,101.82,2600.0,79.7613,79.8004,79.6986,79.7848,2600.0
2016-10-14 11:20:00,101.81,101.91,101.74,101.89,1100.0,79.7769,79.8553,79.7221,79.8396,1100.0
2016-10-14 11:25:00,101.93,102.03,101.93,101.99,800.0,79.871,79.9493,79.871,79.918,800.0
2016-10-14 11:30:00,101.69,101.71,101.55,101.71,1500.0,79.6829,79.6986,79.5732,79.6986,1500.0
2016-10-14 11:35:00,101.72,101.76,101.64,101.64,1800.0,79.7064,79.7377,79.6437,79.6437,1800.0
2016-10-14 11:40:00,101.59,101.82,101.59,101.79,1200.0,79.6045,79.7848,79.6045,79.7613,1200.0
2016-10-14 11:45:00,101.82,101.82,101.6,101.6,600.0,79.7848,79.7848,79.6124,79.6124,600.0
2016-10-14 11:50:00,101.61,102.11,101.61,102.06,2000.0,79.6202,80.012,79.6202,79.9728,2000.0
2016-10-14 11:55:00,102.03,102.18,101.98,102.18,1100.0,79.9493,80.0669,79.9101,80.0669,1100.0
2016-10-14 12:00:00,102.16,102.35,102.16,102.18,1600.0,80.0512,80.2001,80.0512,80.0669,1600.0
2016-10-14 12:05:00,102.17,102.17,102.02,102.08,600.0,80.059,80.059,79.9415,79.9885,600.0
2016-10-14 12:10:00,102.05,102.21,102.01,102.21,1500.0,79.965,80.0904,79.9336,80.0904,1500.0
2016-10-14 12:15:00,102.17,102.26,102.11,102.21,2800.0,80.059,80.1295,80.012,80.0904,2800.0
2016-10-14 12:20:00,102.18,102.18,102.09,102.11,700.0,80.0669,80.0669,79.9963,80.012,700.0
2016-10-14 12:25:00,102.21,102.35,102.21,102.3,600.0,80.0904,80.2001,80.0904,80.1609,600.0
2016-10-14 12:30:00,102.37,102.38,102.37,102.38,300.0,80.2157,80.2236,80.2157,80.2236,300.0
2016-10-14 12:35:00,102.39,102.5,102.24,102.24,1400.0,80.2314,80.3176,80.1139,80.1139,1400.0
2016-10-14 12:40:00,102.23,102.23,102.14,102.14,600.0,80.106,80.106,80.0355,80.0355,600.0
2016-10-14 12:45:00,102.06,102.18,102.0,102.0,1300.0,79.9728,80.0669,79.9258,79.9258,1300.0
2016-10-14 12:50:00,102.0,102.1,102.0,102.07,800.0,79.9258,80.0042,79.9258,79.9807,800.0
2016-10-14 12:55:00,102.1,102.11,102.09,102.09,500.0,80.0042,80.012,79.9963,79.9963,500.0
2016-10-14 13:00:00,101.97,102.1,101.97,102.1,600.0,79.9023,80.0042,79.9023,80.0042,600.0
2016-10-14 13:05:00,102.02,102.02,101.85,101.98,1200.0,79.9415,79.9415,79.8083,79.9101,1200.0
2016-10-14 13:10:00,102.04,102.08,101.97,101.99,900.0,79.9571,79.9885,79.9023,79.918,900.0
2016-10-14 13:15:00,102.01,102.27,102.01,102.27,1400.0,79.9336,80.1374,79.9336,80.1374,1400.0
2016-10-14 13:20:00,102.28,102.34,102.25,102.28,1500.0,80.1452,80.1922,80.1217,80.1452,1500.0
2016-10-14 13:25:00,102.28,102.28,102.25,102.26,600.0,80.1452,80.1452,80.1217,80.1295,600.0
2016-10-14 13:30:00,102.24,102.3,102.03,102.13,2151.0,80.1139,80.1609,79.9493,80.0277,2151.0
2016-10-14 13:35:00,102.13,102.13,102.09,102.09,300.0,80.0277,80.0277,79.9963,79.9963,300.0
2016-10-14 13:40:00,102.09,102.09,101.89,101.89,1000.0,79.9963,79.9963,79.8396,79.8396,1000.0
2016-10-14 13:45:00,101.82,101.91,101.82,101.9,1600.0,79.7848,79.8553,79.7848,79.8474,1600.0
2016-10-14 13:50:00,101.87,102.1,101.87,102.0,1200.0,79.8239,80.0042,79.8239,79.9258,1200.0
2016-10-14 13:55:00,102.09,102.18,102.09,102.11,1100.0,79.9963,80.0669,79.9963,80.012,1100.0
2016-10-14 14:00:00,102.15,102.18,102.07,102.18,1100.0,80.0433,80.0669,79.9807,80.0669,1100.0
2016-10-14 14:05:00,102.12,102.12,102.03,102.11,1100.0,80.0198,80.0198,79.9493,80.012,1100.0
2016-10-14 14:10:00,102.01,102.22,101.99,102.2,3111.0,79.9336,80.0982,79.918,80.0825,3111.0
2016-10-14 14:15:00,102.16,102.27,102.13,102.24,900.0,80.0512,80.1374,80.0277,80.1139,900.0
2016-10-14 14:20:00,102.18,102.19,102.14,102.16,900.0,80.0669,80.0747,80.0355,80.0512,900.0
2016-10-14 14:25:00,101.95,102.07,101.95,102.07,700.0,79.8866,79.9807,79.8866,79.9807,700.0
2016-10-14 14:30:00,102.11,102.11,101.89,101.89,1100.0,80.012,80.012,79.8396,79.8396,1100.0
2016-10-14 14:35:00,101.83,101.93,101.83,101.89,1800.0,79.7926,79.871,79.7926,79.8396,1800.0
2016-10-14 14:40:00,101.85,101.85,101.64,101.77,1377.0,79.8083,79.8083,79.6437,79.7456,1377.0
2016-10-14 14:45:00,101.76,101.83,101.7,101.7,1100.0,79.7377,79.7926,79.6907,79.6907,1100.0
2016-10-14 14:50:00,101.68,101.68,101.47,101.47,2278.0,79.6751,79.6751,79.5105,79.5105,2278.0
2016-10-14 14:55:00,101.45,101.52,101.42,101.45,1300.0,79.4948,79.5497,79.4713,79.4948,1300.0
2016-10-14 15:00:00,101.46,101.57,101.39,101.42,3500.0,79.5027,79.5889,79.4478,79.4713,3500.0
2016-10-14 15:05:00,101.48,101.55,101.25,101.25,1445.0,79.5183,79.5732,79.3381,79.3381,1445.0
2016-10-14 15:10:00,101.29,101.37,101.27,101.35,1500.0,79.3695,79.4321,79.3538,79.4165,1500.0
2016-10-14 15:15:00,101.37,101.48,101.32,101.48,2550.0,79.4321,79.5183,79.393,79.5183,2550.0
2016-10-14 15:20:00,101.5,101.53,101.37,101.37,1900.0,79.534,79.5575,79.4321,79.4321,1900.0
2016-10-14 15:25:00,101.39,101.48,101.28,101.42,2200.0,79.4478,79.5183,79.3616,79.4713,2200.0
2016-10-14 15:30:00,101.47,101.53,101.33,101.35,2300.0,79.5105,79.5575,79.4008,79.4165,2300.0
2016-10-14 15:35:00,101.36,101.51,101.36,101.51,1600.0,79.4243,79.5418,79.4243,79.5418,1600.0
2016-10-14 15:40:00,101.56,101.56,101.38,101.38,3528.0,79.581,79.581,79.44,79.44,3528.0
2016-10-14 15:45:00,101.38,101.39,101.28,101.3,4509.0,79.44,79.4478,79.3616,79.3773,4509.0
2016-10-14 15:50:00,101.31,101.36,101.22,101.26,5812.0,79.3851,79.4243,79.3146,79.346,5812.0
2016-10-14 15:55:00,101.22,101.22,100.75,100.85,12944.0,79.3146,79.3146,78.9463,79.0247,12944.0
2016-10-17 09:30:00,101.04,101.04,100.98,100.98,300.0,79.1736,79.1736,79.1265,79.1265,300.0
2016-10-17 09:35:00,100.38,100.65,100.22,100.65,1000.0,78.6564,78.868,78.531,78.868,1000.0
2016-10-17 09:40:00,100.34,100.49,100.17,100.17,1147.0,78.6251,78.7426,78.4918,78.4918,1147.0
2016-10-17 09:45:00,99.66,99.78,99.19,99.45,2300.0,78.0922,78.1862,77.7239,77.9277,2300.0
2016-10-17 09:50:00,99.71,99.98,99.71,99.87,1500.0,78.1314,78.343,78.1314,78.2568,1500.0
2016-10-17 09:55:00,99.89,99.89,99.34,99.66,1400.0,78.2724,78.2724,77.8415,78.0922,1400.0
2016-10-17 10:00:00,99.58,99.58,99.28,99.39,2600.0,78.0295,78.0295,77.7945,77.8806,2600.0
2016-10-17 10:05:00,99.28,99.8,98.8,99.69,5547.0,77.7945,78.2019,77.4183,78.1157,5547.0
2016-10-17 10:10:00,99.78,99.96,99.62,99.63,1200.0,78.1862,78.3273,78.0609,78.0687,1200.0
2016-10-17 10:15:00,99.49,99.65,99.4,99.65,1600.0,77.959,78.0844,77.8885,78.0844,1600.0
2016-10-17 10:20:00,99.64,99.88,99.56,99.88,1600.0,78.0765,78.2646,78.0139,78.2646,1600.0
2016-10-17 10:25:00,99.88,99.88,99.57,99.6,1500.0,78.2646,78.2646,78.0217,78.0452,1500.0
2016-10-17 10:30:00,99.73,100.14,99.73,99.87,2600.0,78.1471,78.4683,78.1471,78.2568,2600.0
2016-10-17 10:35:00,99.79,99.91,99.69,99.88,1500.0,78.1941,78.2881,78.1157,78.2646,1500.0
2016-10-17 10:40:00,99.97,99.97,99.78,99.78,1000.0,78.3351,78.3351,78.1862,78.1862,1000.0
2016-10-17 10:45:00,99.67,99.67,99.39,99.43,1300.0,78.1,78.1,77.8806,77.912,1300.0
2016-10-17 10:50:00,99.48,99.48,99.2,99.25,3002.0,77.9512,77.9512,77.7318,77.7709,3002.0
2016-10-17 10:55:00,99.22,99.22,99.14,99.22,537.0,77.7474,77.7474,77.6847,77.7474,537.0
2016-10-17 11:00:00,99.26,99.42,99.25,99.33,1452.0,77.7788,77.9042,77.7709,77.8336,1452.0
2016-10-17 11:05:00,99.37,99.44,99.31,99.39,1366.0,77.865,77.9198,77.818,77.8806,1366.0
2016-10-17 11:10:00,99.38,99.43,99.32,99.32,900.0,77.8728,77.912,77.8258,77.8258,900.0
2016-10-17 11:15:00,99.34,99.6,99.34,99.47,5006.0,77.8415,78.0452,77.8415,77.9433,5006.0
2016-10-17 11:20:00,99.5,99.57,99.5,99.57,800.0,77.9668,78.0217,77.9668,78.0217,800.0
2016-10-17 11:25:00,99.45,99.45,99.0,99.13,1300.0,77.9277,77.9277,77.575,77.6769,1300.0
2016-10-17 11:30:00,99.36,99.49,99.22,99.45,2000.0,77.8571,77.959,77.7474,77.9277,2000.0
2016-10-17 11:35:00,99.46,99.64,99.46,99.64,3555.0,77.9355,78.0765,77.9355,78.0765,3555.0
2016-10-17 11:40:00,99.71,99.71,99.27,99.54,3900.0,78.1314,78.1314,77.7866,77.9982,3900.0
2016-10-17 11:45:00,99.52,99.55,99.38,99.47,4700.0,77.9825,78.006,77.8728,77.9433,4700.0
2016-10-17 11:50:00,99.65,99.65,99.54,99.58,1314.0,78.0844,78.0844,77.9982,78.0295,1314.0
2016-10-17 11:55:00,99.62,99.72,99.37,99.65,2400.0,78.0609,78.1392,77.865,78.0844,2400.0
2016-10-17 12:00:00,99.66,100.0,99.66,99.94,5000.0,78.0922,78.3586,78.0922,78.3116,5000.0
2016-10-17 12:05:00,99.9,100.08,99.9,99.98,2718.0,78.2803,78.4213,78.2803,78.343,2718.0
2016-10-17 12:10:00,99.93,99.93,99.81,99.91,700.0,78.3038,78.3038,78.2098,78.2881,700.0
2016-10-17 12:15:00,100.02,100.11,100.02,100.1,1600.0,78.3743,78.4448,78.3743,78.437,1600.0
2016-10-17 12:20:00,100.12,100.12,99.91,100.01,2364.0,78.4527,78.4527,78.2881,78.3665,2364.0
2016-10-17 12:25:00,100.03,100.03,99.98,99.98,400.0,78.3821,78.3821,78.343,78.343,400.0
2016-10-17 12:30:00,99.77,99.82,99.71,99.82,1565.0,78.1784,78.2176,78.1314,78.2176,1565.0
2016-10-17 12:35:00,99.81,99.81,99.65,99.65,700.0,78.2098,78.2098,78.0844,78.0844,700.0
2016-10-17 12:40:00,99.36,99.62,99.36,99.53,500.0,77.8571,78.0609,77.8571,77.9903,500.0
2016-10-17 12:45:00,99.49,99.58,99.45,99.58,1300.0,77.959,78.0295,77.9277,78.0295,1300.0
2016-10-17 12:50:00,99.69,99.73,99.6,99.63,1600.0,78.1157,78.1471,78.0452,78.0687,1600.0
2016-10-17 12:55:00,99.61,99.77,99.6,99.72,1200.0,78.053,78.1784,78.0452,78.1392,1200.0
2016-10-17 13:00:00,99.8,99.8,99.71,99.77,1300.0,78.2019,78.2019,78.1314,78.1784,1300.0
2016-10-17 13:05:00,99.79,99.79,99.69,99.72,785.0,78.1941,78.1941,78.1157,78.1392,785.0
2016-10-17 13:10:00,99.68,99.72,99.58,99.72,1400.0,78.1079,78.1392,78.0295,78.1392,1400.0
2016-10-17 13:15:00,99.64,99.65,99.57,99.57,1300.0,78.0765,78.0844,78.0217,78.0217,1300.0
2016-10-17 13:20:00,99.68,99.69,99.63,99.64,900.0,78.1079,78.1157,78.0687,78.0765,900.0
2016-10-17 13:25:00,99.59,99.64,99.59,99.6,1100.0,78.0374,78.0765,78.0374,78.0452,1100.0
2016-10-17 13:30:00,99.64,99.64,99.51,99.53,900.0,78.0765,78.0765,77.9747,77.9903,900.0
2016-10-17 13:35:00,99.6,99.6,99.57,99.57,500.0,78.0452,78.0452,78.0217,78.0217,500.0
2016-10-17 13:40:00,99.6,99.67,99.59,99.67,900.0,78.0452,78.1,78.0374,78.1,900.0
2016-10-17 13:45:00,99.51,99.51,99.51,99.51,100.0,77.9747,77.9747,77.9747,77.9747,100.0
2016-10-17 13:50:00,99.47,99.61,99.47,99.61,700.0,77.9433,78.053,77.9433,78.053,700.0
2016-10-17 13:55:00,99.68,99.69,99.51,99.51,1200.0,78.1079,78.1157,77.9747,77.9747,1200.0
2016-10-17 14:00:00,99.51,99.64,99.48,99.59,1200.0,77.9747,78.0765,77.9512,78.0374,1200.0
2016-10-17 14:05:00,99.61,99.71,99.6,99.71,1300.0,78.053,78.1314,78.0452,78.1314,1300.0
2016-10-17 14:10:00,99.75,99.99,99.75,99.99,2600.0,78.1627,78.3508,78.1627,78.3508,2600.0
2016-10-17 14:15:00,100.02,100.05,99.96,99.99,2000.0,78.3743,78.3978,78.3273,78.3508,2000.0
2016-10-17 14:20:00,100.06,100.06,99.88,99.89,1600.0,78.4056,78.4056,78.2646,78.2724,1600.0
2016-10-17 14:25:00,99.89,99.97,99.86,99.97,1200.0,78.2724,78.3351,78.2489,78.3351,1200.0
2016-10-17 14:30:00,100.05,100.05,99.89,99.92,900.0,78.3978,78.3978,78.2724,78.2959,900.0
2016-10-17 14:35:00,99.98,100.04,99.95,99.97,1900.0,78.343,78.39,78.3195,78.3351,1900.0
2016-10-17 14:40:00,99.97,100.03,99.91,99.93,2900.0,78.3351,78.3821,78.2881,78.3038,2900.0
2016-10-17 14:45:00,99.96,100.04,99.9,100.01,1500.0,78.3273,78.39,78.2803,78.3665,1500.0
2016-10-17 14:50:00,99.99,100.19,99.98,100.15,2801.0,78.3508,78.5075,78.343,78.4762,2801.0
2016-10-17 14:55:00,100.18,100.27,100.17,100.27,2600.0,78.4997,78.5702,78.4918,78.5702,2600.0
2016-10-17 15:00:00,100.27,100.36,100.27,100.36,1644.0,78.5702,78.6407,78.5702,78.6407,1644.0
2016-10-17 15:05:00,100.34,100.34,100.19,100.26,2933.0,78.6251,78.6251,78.5075,78.5624,2933.0
2016-10-17 15:10:00,100.21,100.21,100.02,100.05,1250.0,78.5232,78.5232,78.3743,78.3978,1250.0
2016-10-17 15:15:00,100.03,100.09,100.0,100.09,1500.0,78.3821,78.4292,78.3586,78.4292,1500.0
2016-10-17 15:20:00,100.18,100.25,100.13,100.14,1500.0,78.4997,78.5545,78.4605,78.4683,1500.0
2016-10-17 15:25:00,100.04,100.19,100.04,100.09,1555.0,78.39,78.5075,78.39,78.4292,1555.0
2016-10-17 15:30:00,100.0,100.09,99.92,99.96,2687.0,78.3586,78.4292,78.2959,78.3273,2687.0
2016-10-17 15:35:00,100.01,100.28,100.01,100.28,2038.0,78.3665,78.578,78.3665,78.578,2038.0
2016-10-17 15:40:00,100.3,100.37,100.09,100.34,3407.0,78.5937,78.6486,78.4292,78.6251,3407.0
2016-10-17 15:45:00,100.36,100.47,100.34,100.35,4104.0,78.6407,78.7269,78.6251,78.6329,4104.0
2016-10-17 15:50:00,100.33,100.34,100.27,100.33,2200.0,78.6172,78.6251,78.5702,78.6172,2200.0
2016-10-17 15:55:00,100.35,100.54,100.34,100.53,4016.0,78.6329,78.7818,78.6251,78.7739,4016.0
2016-10-18 09:30:00,102.0,102.68,102.0,102.54,1900.0,79.9258,80.4586,79.9258,80.3489,1900.0
2016-10-18 09:35:00,102.28,102.28,101.52,101.66,1100.0,80.1452,80.1452,79.5497,79.6594,1100.0
2016-10-18 09:40:00,102.0,102.1,101.92,102.1,3200.0,79.9258,80.0042,79.8631,80.0042,3200.0
2016-10-18 09:45:00,102.11,102.11,101.76,101.85,1100.0,80.012,80.012,79.7377,79.8083,1100.0
2016-10-18 09:50:00,101.59,101.59,101.26,101.26,800.0,79.6045,79.6045,79.346,79.346,800.0
2016-10-18 09:55:00,101.18,101.18,101.02,101.11,800.0,79.2833,79.2833,79.1579,79.2284,800.0
2016-10-18 10:00:00,101.23,101.23,100.79,100.83,400.0,79.3224,79.3224,78.9777,79.009,400.0
2016-10-18 10:05:00,100.95,101.17,100.95,101.17,500.0,79.103,79.2754,79.103,79.2754,500.0
2016-10-18 10:10:00,101.16,101.2,101.07,101.07,600.0,79.2676,79.2989,79.1971,79.1971,600.0
2016-10-18 10:15:00,100.69,100.69,100.43,100.43,800.0,78.8993,78.8993,78.6956,78.6956,800.0
2016-10-18 10:20:00,100.29,100.29,99.96,99.96,895.0,78.5859,78.5859,78.3273,78.3273,895.0
2016-10-18 10:25:00,99.9,99.9,99.68,99.74,800.0,78.2803,78.2803,78.1079,78.1549,800.0
2016-10-18 10:30:00,99.78,99.78,99.73,99.75,1100.0,78.1862,78.1862,78.1471,78.1627,1100.0
2016-10-18 10:35:00,99.89,99.9,99.86,99.86,600.0,78.2724,78.2803,78.2489,78.2489,600.0
2016-10-18 10:40:00,99.73,99.86,99.71,99.74,1500.0,78.1471,78.2489,78.1314,78.1549,1500.0
2016-10-18 10:45:00,99.77,99.77,99.51,99.66,1203.0,78.1784,78.1784,77.9747,78.0922,1203.0
2016-10-18 10:50:00,99.8,99.8,99.53,99.56,900.0,78.2019,78.2019,77.9903,78.0139,900.0
2016-10-18 10:55:00,99.66,99.67,99.65,99.67,500.0,78.0922,78.1,78.0844,78.1,500.0
2016-10-18 11:00:00,99.74,100.09,99.74,100.09,1353.0,78.1549,78.4292,78.1549,78.4292,1353.0
2016-10-18 11:05:00,100.09,100.32,100.09,100.28,1600.0,78.4292,78.6094,78.4292,78.578,1600.0
2016-10-18 11:10:00,100.33,100.37,100.26,100.33,1300.0,78.6172,78.6486,78.5624,78.6172,1300.0
2016-10-18 11:15:00,100.41,100.41,99.97,99.97,500.0,78.6799,78.6799,78.3351,78.3351,500.0
2016-10-18 11:20:00,99.89,100.13,99.89,100.13,1200.0,78.2724,78.4605,78.2724,78.4605,1200.0
2016-10-18 11:25:00,100.28,100.29,100.24,100.27,700.0,78.578,78.5859,78.5467,78.5702,700.0
2016-10-18 11:30:00,100.34,100.39,100.3,100.39,1000.0,78.6251,78.6642,78.5937,78.6642,1000.0
2016-10-18 11:35:00,100.44,100.5,100.44,100.5,700.0,78.7034,78.7504,78.7034,78.7504,700.0
2016-10-18 11:40:00,100.51,100.52,100.44,100.47,1600.0,78.7583,78.7661,78.7034,78.7269,1600.0
2016-10-18 11:45:00,100.49,100.62,100.46,100.62,800.0,78.7426,78.8445,78.7191,78.8445,800.0
2016-10-18 11:50:00,100.76,100.81,100.76,100.81,500.0,78.9542,78.9933,78.9542,78.9933,500.0
2016-10-18 11:55:00,100.9,100.9,100.86,100.86,300.0,79.0639,79.0639,79.0325,79.0325,300.0
2016-10-18 12:00:00,100.94,100.99,100.91,100.91,1100.0,79.0952,79.1344,79.0717,79.0717,1100.0
2016-10-18 12:05:00,100.83,100.9,100.83,100.9,300.0,79.009,79.0639,79.009,79.0639,300.0
2016-10-18 12:10:00,100.92,100.96,100.84,100.84,700.0,79.0795,79.1109,79.0168,79.0168,700.0
2016-10-18 12:15:00,100.79,100.85,100.79,100.84,500.0,78.9777,79.0247,78.9777,79.0168,500.0
2016-10-18 12:20:00,100.84,100.87,100.84,100.87,200.0,79.0168,79.0404,79.0168,79.0404,200.0
2016-10-18 12:25:00,100.88,100.88,100.73,100.83,600.0,79.0482,79.0482,78.9307,79.009,600.0
2016-10-18 12:30:00,100.79,100.79,100.74,100.74,900.0,78.9777,78.9777,78.9385,78.9385,900.0
2016-10-18 12:35:00,100.71,100.85,100.71,100.85,300.0,78.915,79.0247,78.915,79.0247,300.0
2016-10-18 12:40:00,100.83,100.83,100.74,100.74,400.0,79.009,79.009,78.9385,78.9385,400.0
2016-10-18 12:45:00,100.69,100.69,100.69,100.69,100.0,78.8993,78.8993,78.8993,78.8993,100.0
2016-10-18 12:50:00,100.69,100.69,100.69,100.69,0.0,78.8993,78.8993,78.8993,78.8993,0.0
2016-10-18 12:55:00,100.79,100.79,100.7,100.7,300.0,78.9777,78.9777,78.9071,78.9071,300.0
2016-10-18 13:00:00,100.75,100.75,100.75,100.75,200.0,78.9463,78.9463,78.9463,78.9463,200.0
2016-10-18 13:05:00,100.67,100.67,100.67,100.67,100.0,78.8836,78.8836,78.8836,78.8836,100.0
2016-10-18 13:10:00,100.56,100.65,100.52,100.61,1100.0,78.7974,78.868,78.7661,78.8366,1100.0
2016-10-18 13:15:00,100.6,100.6,100.6,100.6,100.0,78.8288,78.8288,78.8288,78.8288,100.0
2016-10-18 13:20:00,100.61,100.61,100.47,100.47,500.0,78.8366,78.8366,78.7269,78.7269,500.0
2016-10-18 13:25:00,100.55,100.63,100.55,100.58,600.0,78.7896,78.8523,78.7896,78.8131,600.0
2016-10-18 13:30:00,100.52,100.54,100.52,100.54,425.0,78.7661,78.7818,78.7661,78.7818,425.0
2016-10-18 13:35:00,100.51,100.51,100.51,100.51,300.0,78.7583,78.7583,78.7583,78.7583,300.0
2016-10-18 13:40:00,100.53,100.53,100.39,100.47,800.0,78.7739,78.7739,78.6642,78.7269,800.0
2016-10-18 13:45:00,100.45,100.45,100.37,100.37,1100.0,78.7112,78.7112,78.6486,78.6486,1100.0
2016-10-18 13:50:00,100.45,100.46,100.4,100.4,700.0,78.7112,78.7191,78.6721,78.6721,700.0
2016-10-18 13:55:00,100.37,100.37,100.17,100.17,700.0,78.6486,78.6486,78.4918,78.4918,700.0
2016-10-18 14:00:00,100.13,100.13,100.08,100.08,400.0,78.4605,78.4605,78.4213,78.4213,400.0
2016-10-18 14:05:00,99.98,100.05,99.96,100.05,500.0,78.343,78.3978,78.3273,78.3978,500.0
2016-10-18 14:10:00,100.0,100.07,100.0,100.07,400.0,78.3586,78.4135,78.3586,78.4135,400.0
2016-10-18 14:15:00,100.11,100.19,100.09,100.19,500.0,78.4448,78.5075,78.4292,78.5075,500.0
2016-10-18 14:20:00,100.18,100.18,100.12,100.12,700.0,78.4997,78.4997,78.4527,78.4527,700.0
2016-10-18 14:25:00,100.07,100.07,100.03,100.03,300.0,78.4135,78.4135,78.3821,78.3821,300.0
2016-10-18 14:30:00,100.02,100.02,99.93,99.93,500.0,78.3743,78.3743,78.3038,78.3038,500.0
2016-10-18 14:35:00,100.02,100.02,99.89,99.89,300.0,78.3743,78.3743,78.2724,78.2724,300.0
2016-10-18 14:40:00,99.89,99.89,99.89,99.89,0.0,78.2724,78.2724,78.2724,78.2724,0.0
2016-10-18 14:45:00,99.87,99.93,99.84,99.9,800.0,78.2568,78.3038,78.2333,78.2803,800.0
2016-10-18 14:50:00,99.75,99.75,99.61,99.61,2000.0,78.1627,78.1627,78.053,78.053,2000.0
2016-10-18 14:55:00,99.59,99.87,99.54,99.75,4800.0,78.0374,78.2568,77.9982,78.1627,4800.0
2016-10-18 15:00:00,99.85,99.89,99.77,99.89,1100.0,78.2411,78.2724,78.1784,78.2724,1100.0
2016-10-18 15:05:00,99.89,99.89,99.64,99.83,2819.0,78.2724,78.2724,78.0765,78.2254,2819.0
2016-10-18 15:10:00,99.78,99.82,99.74,99.82,800.0,78.1862,78.2176,78.1549,78.2176,800.0
2016-10-18 15:15:00,99.81,99.81,99.72,99.72,800.0,78.2098,78.2098,78.1392,78.1392,800.0
2016-10-18 15:20:00,99.76,99.88,99.76,99.85,1800.0,78.1706,78.2646,78.1706,78.2411,1800.0
2016-10-18 15:25:00,99.87,100.01,99.82,100.01,7175.0,78.2568,78.3665,78.2176,78.3665,7175.0
2016-10-18 15:30:00,100.07,100.1,100.07,100.08,600.0,78.4135,78.437,78.4135,78.4213,600.0
2016-10-18 15:35:00,100.11,100.16,100.02,100.05,3500.0,78.4448,78.484,78.3743,78.3978,3500.0
2016-10-18 15:40:00,100.07,100.11,99.96,99.99,1800.0,78.4135,78.4448,78.3273,78.3508,1800.0
2016-10-18 15:45:00,99.97,100.0,99.86,99.91,3900.0,78.3351,78.3586,78.2489,78.2881,3900.0
2016-10-18 15:50:00,99.91,99.96,99.75,99.77,6341.0,78.2881,78.3273,78.1627,78.1784,6341.0
2016-10-18 15:55:00,99.75,99.79,99.59,99.66,9121.0,78.1627,78.1941,78.0374,78.0922,9121.0
2016-10-19 09:30:00,100.81,101.12,100.81,101.12,904.0,78.9933,79.2362,78.9933,79.2362,904.0
2016-10-19 09:35:00,101.32,101.4,101.32,101.4,1000.0,79.393,79.4557,79.393,79.4557,1000.0
2016-10-19 09:40:00,101.57,101.57,100.85,101.07,1700.0,79.5889,79.5889,79.0247,79.1971,1700.0
2016-10-19 09:45:00,101.0,101.25,100.96,101.25,600.0,79.1422,79.3381,79.1109,79.3381,600.0
2016-10-19 09:50:00,101.54,101.54,101.54,101.54,100.0,79.5654,79.5654,79.5654,79.5654,100.0
2016-10-19 09:55:00,101.6,101.72,101.07,101.07,3700.0,79.6124,79.7064,79.1971,79.1971,3700.0
2016-10-19 10:00:00,101.06,101.06,100.83,100.83,700.0,79.1892,79.1892,79.009,79.009,700.0
2016-10-19 10:05:00,100.94,100.94,100.75,100.75,600.0,79.0952,79.0952,78.9463,78.9463,600.0
2016-10-19 10:10:00,100.75,100.9,100.75,100.88,800.0,78.9463,79.0639,78.9463,79.0482,800.0
2016-10-19 10:15:00,100.81,100.86,100.75,100.86,1500.0,78.9933,79.0325,78.9463,79.0325,1500.0
2016-10-19 10:20:00,100.73,100.94,100.73,100.94,1200.0,78.9307,79.0952,78.9307,79.0952,1200.0
2016-10-19 10:25:00,100.94,101.22,100.92,101.22,1600.0,79.0952,79.3146,79.0795,79.3146,1600.0
2016-10-19 10:30:00,101.22,101.74,101.22,101.66,2500.0,79.3146,79.7221,79.3146,79.6594,2500.0
2016-10-19 10:35:00,101.66,101.66,101.66,101.66,0.0,79.6594,79.6594,79.6594,79.6594,0.0
2016-10-19 10:40:00,101.73,102.29,101.73,102.29,1800.0,79.7142,80.153,79.7142,80.153,1800.0
2016-10-19 10:45:00,102.35,102.41,102.35,102.41,600.0,80.2001,80.2471,80.2001,80.2471,600.0
2016-10-19 10:50:00,102.43,102.47,102.43,102.47,600.0,80.2627,80.2941,80.2627,80.2941,600.0
2016-10-19 10:55:00,102.47,102.64,102.47,102.53,1943.0,80.2941,80.4273,80.2941,80.3411,1943.0
2016-10-19 11:00:00,102.73,103.09,102.73,103.09,4761.0,80.4978,80.7799,80.4978,80.7799,4761.0
2016-10-19 11:05:00,103.11,103.34,103.05,103.26,1900.0,80.7956,80.9758,80.7486,80.9131,1900.0
2016-10-19 11:10:00,103.19,103.48,103.19,103.41,2600.0,80.8583,81.0855,80.8583,81.0307,2600.0
2016-10-19 11:15:00,103.29,103.58,103.2,103.34,7202.0,80.9366,81.1639,80.8661,80.9758,7202.0
2016-10-19 11:20:00,103.3,103.45,103.13,103.13,2300.0,80.9445,81.062,80.8113,80.8113,2300.0
2016-10-19 11:25:00,103.07,103.15,102.88,103.15,1600.0,80.7642,80.8269,80.6154,80.8269,1600.0
2016-10-19 11:30:00,103.14,103.29,103.13,103.29,1000.0,80.8191,80.9366,80.8113,80.9366,1000.0
2016-10-19 11:35:00,103.35,103.35,103.11,103.17,1200.0,80.9836,80.9836,80.7956,80.8426,1200.0
2016-10-19 11:40:00,103.09,103.15,103.09,103.15,600.0,80.7799,80.8269,80.7799,80.8269,600.0
2016-10-19 11:45:00,103.43,103.43,103.27,103.27,200.0,81.0463,81.0463,80.921,80.921,200.0
2016-10-19 11:50:00,103.27,103.32,103.17,103.17,600.0,80.921,80.9601,80.8426,80.8426,600.0
2016-10-19 11:55:00,103.22,103.31,103.19,103.31,900.0,80.8818,80.9523,80.8583,80.9523,900.0
2016-10-19 12:00:00,103.46,103.46,103.37,103.46,1300.0,81.0698,81.0698,80.9993,81.0698,1300.0
2016-10-19 12:05:00,103.58,103.64,103.5,103.56,1827.0,81.1639,81.2109,81.1012,81.1482,1827.0
2016-10-19 12:10:00,103.49,103.67,103.49,103.67,1000.0,81.0933,81.2344,81.0933,81.2344,1000.0
2016-10-19 12:15:00,103.54,103.54,103.38,103.44,800.0,81.1325,81.1325,81.0072,81.0542,800.0
2016-10-19 12:20:00,103.45,103.6,103.45,103.6,1300.0,81.062,81.1795,81.062,81.1795,1300.0
2016-10-19 12:25:00,103.57,103.57,103.5,103.53,1100.0,81.156,81.156,81.1012,81.1247,1100.0
2016-10-19 12:30:00,103.61,103.77,103.61,103.73,1577.0,81.1874,81.3128,81.1874,81.2814,1577.0
2016-10-19 12:35:00,103.54,103.59,103.54,103.59,500.0,81.1325,81.1717,81.1325,81.1717,500.0
2016-10-19 12:40:00,103.62,104.11,103.55,104.05,4600.0,81.1952,81.5792,81.1404,81.5322,4600.0
2016-10-19 12:45:00,104.0,104.31,103.95,104.29,3291.0,81.493,81.7359,81.4538,81.7202,3291.0
2016-10-19 12:50:00,104.27,104.48,104.27,104.36,1700.0,81.7045,81.8691,81.7045,81.7751,1700.0
2016-10-19 12:55:00,104.37,104.44,104.37,104.39,2100.0,81.7829,81.8378,81.7829,81.7986,2100.0
2016-10-19 13:00:00,104.45,104.45,104.39,104.44,4400.0,81.8456,81.8456,81.7986,81.8378,4400.0
2016-10-19 13:05:00,104.38,104.41,104.35,104.41,4220.0,81.7907,81.8142,81.7672,81.8142,4220.0
2016-10-19 13:10:00,104.38,104.38,104.28,104.3,3557.0,81.7907,81.7907,81.7124,81.7281,3557.0
2016-10-19 13:15:00,104.25,104.32,104.25,104.3,4514.0,81.6889,81.7437,81.6889,81.7281,4514.0
2016-10-19 13:20:00,104.28,104.3,104.25,104.29,2600.0,81.7124,81.7281,81.6889,81.7202,2600.0
2016-10-19 13:25:00,104.25,104.25,103.78,103.78,600.0,81.6889,81.6889,81.3206,81.3206,600.0
2016-10-19 13:30:00,103.72,103.72,103.61,103.64,2100.0,81.2736,81.2736,81.1874,81.2109,2100.0
2016-10-19 13:35:00,103.61,103.63,103.6,103.6,500.0,81.1874,81.2031,81.1795,81.1795,500.0
2016-10-19 13:40:00,103.6,103.67,103.59,103.64,1100.0,81.1795,81.2344,81.1717,81.2109,1100.0
2016-10-19 13:45:00,103.69,103.85,103.66,103.76,5400.0,81.2501,81.3754,81.2266,81.3049,5400.0
2016-10-19 13:50:00,103.73,103.85,103.73,103.84,3100.0,81.2814,81.3754,81.2814,81.3676,3100.0
2016-10-19 13:55:00,103.73,103.76,103.73,103.76,3814.0,81.2814,81.3049,81.2814,81.3049,3814.0
2016-10-19 14:00:00,103.74,103.75,103.71,103.74,3748.0,81.2892,81.2971,81.2657,81.2892,3748.0
2016-10-19 14:05:00,103.72,103.77,103.7,103.76,1767.0,81.2736,81.3128,81.2579,81.3049,1767.0
2016-10-19 14:10:00,103.75,103.76,103.71,103.76,800.0,81.2971,81.3049,81.2657,81.3049,800.0
2016-10-19 14:15:00,103.75,103.77,103.65,103.65,1400.0,81.2971,81.3128,81.2187,81.2187,1400.0
2016-10-19 14:20:00,103.74,103.79,103.74,103.76,1100.0,81.2892,81.3284,81.2892,81.3049,1100.0
2016-10-19 14:25:00,103.63,103.63,103.59,103.61,900.0,81.2031,81.2031,81.1717,81.1874,900.0
2016-10-19 14:30:00,103.47,103.47,103.23,103.23,4606.0,81.0777,81.0777,80.8896,80.8896,4606.0
2016-10-19 14:35:00,103.21,103.29,103.11,103.15,7779.0,80.8739,80.9366,80.7956,80.8269,7779.0
2016-10-19 14:40:00,103.17,103.41,103.15,103.41,3905.0,80.8426,81.0307,80.8269,81.0307,3905.0
2016-10-19 14:45:00,103.38,103.39,103.32,103.32,4600.0,81.0072,81.015,80.9601,80.9601,4600.0
2016-10-19 14:50:00,103.33,103.37,103.32,103.37,2960.0,80.968,80.9993,80.9601,80.9993,2960.0
2016-10-19 14:55:00,103.36,103.36,103.29,103.31,1500.0,80.9915,80.9915,80.9366,80.9523,1500.0
2016-10-19 15:00:00,103.35,103.47,103.34,103.47,2200.0,80.9836,81.0777,80.9758,81.0777,2200.0
2016-10-19 15:05:00,103.52,103.78,103.52,103.66,6300.0,81.1169,81.3206,81.1169,81.2266,6300.0
2016-10-19 15:10:00,103.68,103.68,103.59,103.64,2300.0,81.2422,81.2422,81.1717,81.2109,2300.0
2016-10-19 15:15:00,103.63,103.64,103.46,103.64,3100.0,81.2031,81.2109,81.0698,81.2109,3100.0
2016-10-19 15:20:00,103.67,103.67,103.59,103.59,2000.0,81.2344,81.2344,81.1717,81.1717,2000.0
2016-10-19 15:25:00,103.46,103.56,103.46,103.55,5600.0,81.0698,81.1482,81.0698,81.1404,5600.0
2016-10-19 15:30:00,103.49,103.49,103.36,103.36,2300.0,81.0933,81.0933,80.9915,80.9915,2300.0
2016-10-19 15:35:00,103.28,103.28,102.87,102.91,3146.0,80.9288,80.9288,80.6075,80.6389,3146.0
2016-10-19 15:40:00,102.89,102.9,102.65,102.65,9740.0,80.6232,80.631,80.4351,80.4351,9740.0
2016-10-19 15:45:00,102.64,103.09,102.64,103.09,6287.0,80.4273,80.7799,80.4273,80.7799,6287.0
2016-10-19 15:50:00,103.08,103.47,103.01,103.46,10319.0,80.7721,81.0777,80.7172,81.0698,10319.0
2016-10-19 15:55:00,103.38,103.48,103.19,103.21,12600.0,81.0072,81.0855,80.8583,80.8739,12600.0
2016-10-20 09:30:00,102.25,102.25,101.44,101.44,556.0,80.1217,80.1217,79.487,79.487,556.0
2016-10-20 09:35:00,101.69,102.14,101.69,101.71,511.0,79.6829,80.0355,79.6829,79.6986,511.0
2016-10-20 09:40:00,101.52,101.53,101.43,101.43,400.0,79.5497,79.5575,79.4792,79.4792,400.0
2016-10-20 09:45:00,101.37,101.49,101.37,101.49,200.0,79.4321,79.5262,79.4321,79.5262,200.0
2016-10-20 09:50:00,101.31,101.54,101.31,101.54,500.0,79.3851,79.5654,79.3851,79.5654,500.0
2016-10-20 09:55:00,101.29,101.44,101.28,101.44,600.0,79.3695,79.487,79.3616,79.487,600.0
2016-10-20 10:00:00,101.43,101.6,101.41,101.6,800.0,79.4792,79.6124,79.4635,79.6124,800.0
2016-10-20 10:05:00,101.52,101.52,101.18,101.18,600.0,79.5497,79.5497,79.2833,79.2833,600.0
2016-10-20 10:10:00,101.18,101.18,101.18,101.18,0.0,79.2833,79.2833,79.2833,79.2833,0.0
2016-10-20 10:15:00,101.04,101.04,100.77,100.87,1800.0,79.1736,79.1736,78.962,79.0404,1800.0
2016-10-20 10:20:00,101.11,101.24,101.11,101.24,400.0,79.2284,79.3303,79.2284,79.3303,400.0
2016-10-20 10:25:00,101.07,101.09,101.07,101.09,200.0,79.1971,79.2127,79.1971,79.2127,200.0
2016-10-20 10:30:00,100.76,100.81,100.71,100.81,500.0,78.9542,78.9933,78.915,78.9933,500.0
2016-10-20 10:35:00,100.78,100.86,100.76,100.86,300.0,78.9698,79.0325,78.9542,79.0325,300.0
2016-10-20 10:40:00,100.9,101.07,100.9,100.95,500.0,79.0639,79.1971,79.0639,79.103,500.0
2016-10-20 10:45:00,100.77,100.95,100.77,100.95,500.0,78.962,79.103,78.962,79.103,500.0
2016-10-20 10:50:00,101.08,101.08,100.83,101.04,1600.0,79.2049,79.2049,79.009,79.1736,1600.0
2016-10-20 10:55:00,101.22,101.52,101.22,101.52,1200.0,79.3146,79.5497,79.3146,79.5497,1200.0
2016-10-20 11:00:00,101.45,101.83,101.45,101.83,1000.0,79.4948,79.7926,79.4948,79.7926,1000.0
2016-10-20 11:05:00,101.78,101.84,101.78,101.83,500.0,79.7534,79.8004,79.7534,79.7926,500.0
2016-10-20 11:10:00,101.74,101.75,101.68,101.75,400.0,79.7221,79.7299,79.6751,79.7299,400.0
2016-10-20 11:15:00,101.82,101.92,101.82,101.92,500.0,79.7848,79.8631,79.7848,79.8631,500.0
2016-10-20 11:20:00,101.97,102.11,101.97,102.09,500.0,79.9023,80.012,79.9023,79.9963,500.0
2016-10-20 11:25:00,102.21,102.21,102.21,102.21,100.0,80.0904,80.0904,80.0904,80.0904,100.0
2016-10-20 11:30:00,101.97,102.04,101.97,101.97,845.0,79.9023,79.9571,79.9023,79.9023,845.0
2016-10-20 11:35:00,102.59,102.59,102.24,102.24,500.0,80.3881,80.3881,80.1139,80.1139,500.0
2016-10-20 11:40:00,102.16,102.51,102.16,102.46,700.0,80.0512,80.3254,80.0512,80.2863,700.0
2016-10-20 11:45:00,102.46,102.48,102.44,102.48,700.0,80.2863,80.3019,80.2706,80.3019,700.0
2016-10-20 11:50:00,102.78,102.81,102.74,102.74,500.0,80.537,80.5605,80.5057,80.5057,500.0
2016-10-20 11:55:00,102.92,102.98,102.9,102.98,300.0,80.6467,80.6937,80.631,80.6937,300.0
2016-10-20 12:00:00,103.01,103.23,103.01,103.07,500.0,80.7172,80.8896,80.7172,80.7642,500.0
2016-10-20 12:05:00,103.36,103.36,103.26,103.26,1400.0,80.9915,80.9915,80.9131,80.9131,1400.0
2016-10-20 12:10:00,103.29,103.29,103.29,103.29,100.0,80.9366,80.9366,80.9366,80.9366,100.0
2016-10-20 12:15:00,103.42,103.49,103.39,103.39,975.0,81.0385,81.0933,81.015,81.015,975.0
2016-10-20 12:20:00,103.4,103.4,103.4,103.4,200.0,81.0228,81.0228,81.0228,81.0228,200.0
2016-10-20 12:25:00,103.51,103.71,103.51,103.71,1000.0,81.109,81.2657,81.109,81.2657,1000.0
2016-10-20 12:30:00,103.62,103.93,103.57,103.93,3500.0,81.1952,81.4381,81.156,81.4381,3500.0
2016-10-20 12:35:00,103.95,104.08,103.83,104.08,700.0,81.4538,81.5557,81.3598,81.5557,700.0
2016-10-20 12:40:00,104.19,104.19,103.96,104.0,700.0,81.6419,81.6419,81.4616,81.493,700.0
2016-10-20 12:45:00,104.06,104.09,104.03,104.03,800.0,81.54,81.5635,81.5165,81.5165,800.0
2016-10-20 12:50:00,103.85,103.85,103.67,103.67,200.0,81.3754,81.3754,81.2344,81.2344,200.0
2016-10-20 12:55:00,103.59,103.83,103.59,103.83,700.0,81.1717,81.3598,81.1717,81.3598,700.0
2016-10-20 13:00:00,103.81,103.91,103.81,103.91,400.0,81.3441,81.4225,81.3441,81.4225,400.0
2016-10-20 13:05:00,103.91,103.91,103.91,103.91,0.0,81.4225,81.4225,81.4225,81.4225,0.0
2016-10-20 13:10:00,103.99,103.99,103.82,103.84,1146.0,81.4851,81.4851,81.3519,81.3676,1146.0
2016-10-20 13:15:00,103.67,103.67,103.59,103.59,500.0,81.2344,81.2344,81.1717,81.1717,500.0
2016-10-20 13:20:00,103.28,103.39,103.19,103.39,2500.0,80.9288,81.015,80.8583,81.015,2500.0
2016-10-20 13:25:00,103.42,103.57,103.42,103.57,1400.0,81.0385,81.156,81.0385,81.156,1400.0
2016-10-20 13:30:00,103.58,103.58,103.38,103.46,1000.0,81.1639,81.1639,81.0072,81.0698,1000.0
2016-10-20 13:35:00,103.46,103.46,103.34,103.37,500.0,81.0698,81.0698,80.9758,80.9993,500.0
2016-10-20 13:40:00,103.34,103.38,103.34,103.35,700.0,80.9758,81.0072,80.9758,80.9836,700.0
2016-10-20 13:45:00,103.11,103.14,102.67,102.75,3200.0,80.7956,80.8191,80.4508,80.5135,3200.0
2016-10-20 13:50:00,102.77,102.82,102.61,102.71,3085.0,80.5292,80.5683,80.4038,80.4822,3085.0
2016-10-20 13:55:00,102.76,102.76,102.64,102.72,1345.0,80.5213,80.5213,80.4273,80.49,1345.0
2016-10-20 14:00:00,102.75,102.93,102.75,102.91,800.0,80.5135,80.6545,80.5135,80.6389,800.0
2016-10-20 14:05:00,102.93,102.96,102.76,102.76,1495.0,80.6545,80.678,80.5213,80.5213,1495.0
2016-10-20 14:10:00,102.68,102.92,102.68,102.89,1040.0,80.4586,80.6467,80.4586,80.6232,1040.0
2016-10-20 14:15:00,102.89,103.14,102.89,103.14,2964.0,80.6232,80.8191,80.6232,80.8191,2964.0
2016-10-20 14:20:00,103.13,103.21,103.13,103.19,1900.0,80.8113,80.8739,80.8113,80.8583,1900.0
2016-10-20 14:25:00,103.18,103.21,102.79,102.79,1529.0,80.8504,80.8739,80.5448,80.5448,1529.0
2016-10-20 14:30:00,102.79,102.79,102.54,102.54,700.0,80.5448,80.5448,80.3489,80.3489,700.0
2016-10-20 14:35:00,102.46,102.46,102.32,102.32,3543.0,80.2863,80.2863,80.1766,80.1766,3543.0
2016-10-20 14:40:00,102.39,102.39,102.39,102.39,100.0,80.2314,80.2314,80.2314,80.2314,100.0
2016-10-20 14:45:00,102.37,102.37,102.14,102.19,2890.0,80.2157,80.2157,80.0355,80.0747,2890.0
2016-10-20 14:50:00,102.33,102.33,102.22,102.27,1900.0,80.1844,80.1844,80.0982,80.1374,1900.0
2016-10-20 14:55:00,102.27,102.33,102.19,102.19,1949.0,80.1374,80.1844,80.0747,80.0747,1949.0
2016-10-20 15:00:00,102.21,102.26,102.11,102.26,2662.0,80.0904,80.1295,80.012,80.1295,2662.0
2016-10-20 15:05:00,102.28,102.32,102.22,102.32,2579.0,80.1452,80.1766,80.0982,80.1766,2579.0
2016-10-20 15:10:00,102.33,102.33,102.3,102.3,500.0,80.1844,80.1844,80.1609,80.1609,500.0
2016-10-20 15:15:00,102.26,102.26,102.07,102.08,3310.0,80.1295,80.1295,79.9807,79.9885,3310.0
2016-10-20 15:20:00,101.99,102.26,101.99,102.1,2075.0,79.918,80.1295,79.918,80.0042,2075.0
2016-10-20 15:25:00,102.1,102.24,102.1,102.19,1100.0,80.0042,80.1139,80.0042,80.0747,1100.0
2016-10-20 15:30:00,102.18,102.2,102.08,102.08,1100.0,80.0669,80.0825,79.9885,79.9885,1100.0
2016-10-20 15:35:00,102.01,102.05,101.75,101.78,3987.0,79.9336,79.965,79.7299,79.7534,3987.0
2016-10-20 15:40:00,101.81,102.0,101.7,102.0,2200.0,79.7769,79.9258,79.6907,79.9258,2200.0
2016-10-20 15:45:00,102.0,102.0,101.88,101.94,1500.0,79.9258,79.9258,79.8318,79.8788,1500.0
2016-10-20 15:50:00,101.97,102.12,101.97,102.0,5136.0,79.9023,80.0198,79.9023,79.9258,5136.0
2016-10-20 15:55:00,102.08,102.29,102.08,102.25,2300.0,79.9885,80.153,79.9885,80.1217,2300.0
2016-10-21 09:30:00,101.22,101.53,101.08,101.38,500.0,79.3146,79.5575,79.2049,79.44,500.0
2016-10-21 09:35:00,101.35,101.39,101.2,101.22,2000.0,79.4165,79.4478,79.2989,79.3146,2000.0
2016-10-21 09:40:00,101.3,101.32,100.99,100.99,700.0,79.3773,79.393,79.1344,79.1344,700.0
2016-10-21 09:45:00,100.99,101.14,100.96,101.14,1500.0,79.1344,79.2519,79.1109,79.2519,1500.0
2016-10-21 09:50:00,100.91,101.06,100.83,100.93,2750.0,79.0717,79.1892,79.009,79.0874,2750.0
2016-10-21 09:55:00,100.98,101.45,100.98,101.45,1500.0,79.1265,79.4948,79.1265,79.4948,1500.0
2016-10-21 10:00:00,101.34,101.87,101.34,101.87,1100.0,79.4086,79.8239,79.4086,79.8239,1100.0
2016-10-21 10:05:00,101.89,102.12,101.89,102.11,900.0,79.8396,80.0198,79.8396,80.012,900.0
2016-10-21 10:10:00,102.04,102.04,101.67,101.86,1400.0,79.9571,79.9571,79.6672,79.8161,1400.0
2016-10-21 10:15:00,102.04,102.28,102.04,102.28,700.0,79.9571,80.1452,79.9571,80.1452,700.0
2016-10-21 10:20:00,102.26,102.47,102.18,102.4,1700.0,80.1295,80.2941,80.0669,80.2392,1700.0
2016-10-21 10:25:00,102.45,102.93,102.45,102.84,1915.0,80.2784,80.6545,80.2784,80.584,1915.0
2016-10-21 10:30:00,103.03,103.18,102.97,103.13,2200.0,80.7329,80.8504,80.6859,80.8113,2200.0
2016-10-21 10:35:00,103.09,103.24,103.04,103.22,1650.0,80.7799,80.8975,80.7407,80.8818,1650.0
2016-10-21 10:40:00,103.17,103.17,102.92,102.92,700.0,80.8426,80.8426,80.6467,80.6467,700.0
2016-10-21 10:45:00,102.89,102.89,102.51,102.53,1300.0,80.6232,80.6232,80.3254,80.3411,1300.0
2016-10-21 10:50:00,102.45,102.45,102.04,102.04,600.0,80.2784,80.2784,79.9571,79.9571,600.0
2016-10-21 10:55:00,102.07,102.3,102.07,102.3,800.0,79.9807,80.1609,79.9807,80.1609,800.0
2016-10-21 11:00:00,102.28,102.35,102.28,102.35,400.0,80.1452,80.2001,80.1452,80.2001,400.0
2016-10-21 11:05:00,102.45,102.68,102.45,102.63,724.0,80.2784,80.4586,80.2784,80.4195,724.0
2016-10-21 11:10:00,102.58,102.66,102.47,102.55,1400.0,80.3803,80.443,80.2941,80.3568,1400.0
2016-10-21 11:15:00,102.42,102.53,102.41,102.41,800.0,80.2549,80.3411,80.2471,80.2471,800.0
2016-10-21 11:20:00,102.39,102.39,102.29,102.3,400.0,80.2314,80.2314,80.153,80.1609,400.0
2016-10-21 11:25:00,102.34,102.46,102.31,102.46,959.0,80.1922,80.2863,80.1687,80.2863,959.0
2016-10-21 11:30:00,102.44,102.45,102.35,102.35,1000.0,80.2706,80.2784,80.2001,80.2001,1000.0
2016-10-21 11:35:00,102.26,102.26,102.11,102.11,700.0,80.1295,80.1295,80.012,80.012,700.0
2016-10-21 11:40:00,102.06,102.06,101.85,101.85,800.0,79.9728,79.9728,79.8083,79.8083,800.0
2016-10-21 11:45:00,101.86,101.94,101.85,101.86,2100.0,79.8161,79.8788,79.8083,79.8161,2100.0
2016-10-21 11:50:00,101.87,101.87,101.63,101.64,925.0,79.8239,79.8239,79.6359,79.6437,925.0
2016-10-21 11:55:00,101.58,101.71,101.5,101.66,1100.0,79.5967,79.6986,79.534,79.6594,1100.0
2016-10-21 12:00:00,101.66,101.67,101.64,101.64,600.0,79.6594,79.6672,79.6437,79.6437,600.0
2016-10-21 12:05:00,101.74,101.82,101.74,101.82,300.0,79.7221,79.7848,79.7221,79.7848,300.0
2016-10-21 12:10:00,101.8,101.93,101.8,101.93,600.0,79.7691,79.871,79.7691,79.871,600.0
2016-10-21 12:15:00,102.07,102.07,101.98,101.98,900.0,79.9807,79.9807,79.9101,79.9101,900.0
2016-10-21 12:20:00,102.06,102.27,102.06,102.27,800.0,79.9728,80.1374,79.9728,80.1374,800.0
2016-10-21 12:25:00,102.23,102.28,102.23,102.28,300.0,80.106,80.1452,80.106,80.1452,300.0
2016-10-21 12:30:00,102.29,102.29,102.18,102.18,700.0,80.153,80.153,80.0669,80.0669,700.0
2016-10-21 12:35:00,102.14,102.19,102.14,102.19,300.0,80.0355,80.0747,80.0355,80.0747,300.0
2016-10-21 12:40:00,102.17,102.17,102.07,102.07,400.0,80.059,80.059,79.9807,79.9807,400.0
2016-10-21 12:45:00,102.1,102.1,102.02,102.02,600.0,80.0042,80.0042,79.9415,79.9415,600.0
2016-10-21 12:50:00,101.99,101.99,101.92,101.97,700.0,79.918,79.918,79.8631,79.9023,700.0
2016-10-21 12:55:00,101.92,101.93,101.7,101.72,1100.0,79.8631,79.871,79.6907,79.7064,1100.0
2016-10-21 13:00:00,101.68,101.91,101.68,101.91,400.0,79.6751,79.8553,79.6751,79.8553,400.0
2016-10-21 13:05:00,101.89,101.96,101.89,101.96,500.0,79.8396,79.8945,79.8396,79.8945,500.0
2016-10-21 13:10:00,102.04,102.25,102.03,102.25,700.0,79.9571,80.1217,79.9493,80.1217,700.0
2016-10-21 13:15:00,102.21,102.31,102.21,102.26,1000.0,80.0904,80.1687,80.0904,80.1295,1000.0
2016-10-21 13:20:00,102.27,102.27,102.22,102.22,300.0,80.1374,80.1374,80.0982,80.0982,300.0
2016-10-21 13:25:00,102.2,102.2,102.15,102.15,800.0,80.0825,80.0825,80.0433,80.0433,800.0
2016-10-21 13:30:00,102.08,102.08,102.03,102.03,700.0,79.9885,79.9885,79.9493,79.9493,700.0
2016-10-21 13:35:00,101.98,102.04,101.92,102.04,900.0,79.9101,79.9571,79.8631,79.9571,900.0
2016-10-21 13:40:00,102.09,102.24,102.03,102.24,1100.0,79.9963,80.1139,79.9493,80.1139,1100.0
2016-10-21 13:45:00,102.25,102.28,102.15,102.23,1150.0,80.1217,80.1452,80.0433,80.106,1150.0
2016-10-21 13:50:00,102.24,102.49,102.24,102.49,2200.0,80.1139,80.3098,80.1139,80.3098,2200.0
2016-10-21 13:55:00,102.62,102.64,102.38,102.53,1900.0,80.4116,80.4273,80.2236,80.3411,1900.0
2016-10-21 14:00:00,102.46,102.53,102.34,102.53,1500.0,80.2863,80.3411,80.1922,80.3411,1500.0
2016-10-21 14:05:00,102.58,102.63,102.5,102.51,800.0,80.3803,80.4195,80.3176,80.3254,800.0
2016-10-21 14:10:00,102.49,102.53,102.49,102.53,600.0,80.3098,80.3411,80.3098,80.3411,600.0
2016-10-21 14:15:00,102.54,102.54,102.46,102.49,1000.0,80.3489,80.3489,80.2863,80.3098,1000.0
2016-10-21 14:20:00,102.52,102.55,102.52,102.55,800.0,80.3333,80.3568,80.3333,80.3568,800.0
2016-10-21 14:25:00,102.55,102.55,102.49,102.49,500.0,80.3568,80.3568,80.3098,80.3098,500.0
2016-10-21 14:30:00,102.41,102.45,102.41,102.42,600.0,80.2471,80.2784,80.2471,80.2549,600.0
2016-10-21 14:35:00,102.4,102.4,102.4,102.4,100.0,80.2392,80.2392,80.2392,80.2392,100.0
2016-10-21 14:40:00,102.26,102.33,102.26,102.33,200.0,80.1295,80.1844,80.1295,80.1844,200.0
2016-10-21 14:45:00,102.36,102.36,102.26,102.26,300.0,80.2079,80.2079,80.1295,80.1295,300.0
2016-10-21 14:50:00,102.26,102.27,102.08,102.08,2000.0,80.1295,80.1374,79.9885,79.9885,2000.0
2016-10-21 14:55:00,102.04,102.07,102.02,102.02,600.0,79.9571,79.9807,79.9415,79.9415,600.0
2016-10-21 15:00:00,102.05,102.06,102.0,102.0,2800.0,79.965,79.9728,79.9258,79.9258,2800.0
2016-10-21 15:05:00,102.02,102.04,101.95,102.0,2100.0,79.9415,79.9571,79.8866,79.9258,2100.0
2016-10-21 15:10:00,101.97,101.97,101.89,101.92,1484.0,79.9023,79.9023,79.8396,79.8631,1484.0
2016-10-21 15:15:00,101.96,102.04,101.95,101.95,1201.0,79.8945,79.9571,79.8866,79.8866,1201.0
2016-10-21 15:20:00,101.94,102.0,101.94,102.0,1400.0,79.8788,79.9258,79.8788,79.9258,1400.0
2016-10-21 15:25:00,102.05,102.36,102.05,102.36,1100.0,79.965,80.2079,79.965,80.2079,1100.0
2016-10-21 15:30:00,102.36,102.41,102.36,102.41,1976.0,80.2079,80.2471,80.2079,80.2471,1976.0
2016-10-21 15:35:00,102.38,102.38,102.19,102.19,3393.0,80.2236,80.2236,80.0747,80.0747,3393.0
2016-10-21 15:40:00,102.16,102.17,102.09,102.17,3854.0,80.0512,80.059,79.9963,80.059,3854.0
2016-10-21 15:45:00,102.18,102.27,102.18,102.21,2654.0,80.0669,80.1374,80.0669,80.0904,2654.0
2016-10-21 15:50:00,102.21,102.37,102.21,102.36,5975.0,80.0904,80.2157,80.0904,80.2079,5975.0
2016-10-21 15:55:00,102.37,102.41,102.2,102.23,9911.0,80.2157,80.2471,80.0825,80.106,9911.0
2016-10-24 09:30:00,101.46,101.47,101.46,101.47,300.0,79.5027,79.5105,79.5027,79.5105,300.0
2016-10-24 09:35:00,101.7,101.7,101.7,101.7,800.0,79.6907,79.6907,79.6907,79.6907,800.0
2016-10-24 09:40:00,101.7,101.7,101.7,101.7,0.0,79.6907,79.6907,79.6907,79.6907,0.0
2016-10-24 09:45:00,101.7,101.7,101.7,101.7,100.0,79.6907,79.6907,79.6907,79.6907,100.0
2016-10-24 09:50:00,101.75,101.75,101.5,101.61,1300.0,79.7299,79.7299,79.534,79.6202,1300.0
2016-10-24 09:55:00,101.5,101.6,101.5,101.5,400.0,79.534,79.6124,79.534,79.534,400.0
2016-10-24 10:00:00,101.3,101.36,100.8,100.92,1700.0,79.3773,79.4243,78.9855,79.0795,1700.0
2016-10-24 10:05:00,101.23,101.28,101.15,101.15,800.0,79.3224,79.3616,79.2598,79.2598,800.0
2016-10-24 10:10:00,101.23,101.45,101.23,101.32,1400.0,79.3224,79.4948,79.3224,79.393,1400.0
2016-10-24 10:15:00,101.38,101.61,101.37,101.37,600.0,79.44,79.6202,79.4321,79.4321,600.0
2016-10-24 10:20:00,100.99,100.99,100.77,100.77,700.0,79.1344,79.1344,78.962,78.962,700.0
2016-10-24 10:25:00,100.78,100.98,100.76,100.98,700.0,78.9698,79.1265,78.9542,79.1265,700.0
2016-10-24 10:30:00,100.86,101.23,100.86,101.06,900.0,79.0325,79.3224,79.0325,79.1892,900.0
2016-10-24 10:35:00,101.08,101.29,101.0,101.29,1800.0,79.2049,79.3695,79.1422,79.3695,1800.0
2016-10-24 10:40:00,101.31,101.34,101.25,101.25,1300.0,79.3851,79.4086,79.3381,79.3381,1300.0
2016-10-24 10:45:00,101.16,101.21,100.98,101.01,600.0,79.2676,79.3068,79.1265,79.1501,600.0
2016-10-24 10:50:00,100.91,100.91,100.65,100.69,800.0,79.0717,79.0717,78.868,78.8993,800.0
2016-10-24 10:55:00,100.47,100.6,100.47,100.6,700.0,78.7269,78.8288,78.7269,78.8288,700.0
2016-10-24 11:00:00,100.69,100.89,100.69,100.89,600.0,78.8993,79.056,78.8993,79.056,600.0
2016-10-24 11:05:00,100.51,100.51,100.51,100.51,100.0,78.7583,78.7583,78.7583,78.7583,100.0
2016-10-24 11:10:00,100.51,100.65,100.51,100.65,600.0,78.7583,78.868,78.7583,78.868,600.0
2016-10-24 11:15:00,100.7,100.7,100.68,100.68,300.0,78.9071,78.9071,78.8915,78.8915,300.0
2016-10-24 11:20:00,100.9,100.94,100.88,100.88,600.0,79.0639,79.0952,79.0482,79.0482,600.0
2016-10-24 11:25:00,100.79,100.79,100.77,100.77,200.0,78.9777,78.9777,78.962,78.962,200.0
2016-10-24 11:30:00,100.4,100.6,100.4,100.58,400.0,78.6721,78.8288,78.6721,78.8131,400.0
2016-10-24 11:35:00,100.58,100.58,100.58,100.58,0.0,78.8131,78.8131,78.8131,78.8131,0.0
2016-10-24 11:40:00,100.58,100.58,100.58,100.58,0.0,78.8131,78.8131,78.8131,78.8131,0.0
2016-10-24 11:45:00,100.38,100.38,100.38,100.38,100.0,78.6564,78.6564,78.6564,78.6564,100.0
2016-10-24 11:50:00,100.38,100.38,100.38,100.38,0.0,78.6564,78.6564,78.6564,78.6564,0.0
2016-10-24 11:55:00,100.15,100.16,100.14,100.14,600.0,78.4762,78.484,78.4683,78.4683,600.0
2016-10-24 12:00:00,99.74,99.8,99.73,99.8,1400.0,78.1549,78.2019,78.1471,78.2019,1400.0
2016-10-24 12:05:00,99.65,99.68,99.57,99.68,895.0,78.0844,78.1079,78.0217,78.1079,895.0
2016-10-24 12:10:00,99.75,99.77,99.75,99.77,200.0,78.1627,78.1784,78.1627,78.1784,200.0
2016-10-24 12:15:00,99.76,99.76,99.42,99.42,700.0,78.1706,78.1706,77.9042,77.9042,700.0
2016-10-24 12:20:00,99.38,99.38,99.38,99.38,100.0,77.8728,77.8728,77.8728,77.8728,100.0
2016-10-24 12:25:00,99.16,99.16,99.16,99.16,100.0,77.7004,77.7004,77.7004,77.7004,100.0
2016-10-24 12:30:00,99.27,99.27,99.25,99.25,200.0,77.7866,77.7866,77.7709,77.7709,200.0
2016-10-24 12:35:00,99.19,99.26,99.06,99.06,400.0,77.7239,77.7788,77.6221,77.6221,400.0
2016-10-24 12:40:00,99.06,99.06,98.91,98.91,800.0,77.6221,77.6221,77.5045,77.5045,800.0
2016-10-24 12:45:00,98.96,99.0,98.96,99.0,300.0,77.5437,77.575,77.5437,77.575,300.0
2016-10-24 12:50:00,98.89,98.89,98.89,98.89,100.0,77.4889,77.4889,77.4889,77.4889,100.0
2016-10-24 12:55:00,99.11,99.23,99.11,99.23,200.0,77.6612,77.7553,77.6612,77.7553,200.0
2016-10-24 13:00:00,99.34,99.39,99.27,99.39,600.0,77.8415,77.8806,77.7866,77.8806,600.0
2016-10-24 13:05:00,99.4,99.4,99.4,99.4,100.0,77.8885,77.8885,77.8885,77.8885,100.0
2016-10-24 13:10:00,99.39,99.43,99.38,99.43,300.0,77.8806,77.912,77.8728,77.912,300.0
2016-10-24 13:15:00,99.22,99.22,99.22,99.22,100.0,77.7474,77.7474,77.7474,77.7474,100.0
2016-10-24 13:20:00,99.05,99.34,99.05,99.34,600.0,77.6142,77.8415,77.6142,77.8415,600.0
2016-10-24 13:25:00,99.33,99.33,99.33,99.33,100.0,77.8336,77.8336,77.8336,77.8336,100.0
2016-10-24 13:30:00,99.24,99.33,99.24,99.33,500.0,77.7631,77.8336,77.7631,77.8336,500.0
2016-10-24 13:35:00,99.15,99.19,99.15,99.18,400.0,77.6926,77.7239,77.6926,77.7161,400.0
2016-10-24 13:40:00,99.12,99.25,99.12,99.25,500.0,77.6691,77.7709,77.6691,77.7709,500.0
2016-10-24 13:45:00,99.2,99.21,99.18,99.21,300.0,77.7318,77.7396,77.7161,77.7396,300.0
2016-10-24 13:50:00,99.24,99.32,99.24,99.32,600.0,77.7631,77.8258,77.7631,77.8258,600.0
2016-10-24 13:55:00,99.21,99.21,98.97,99.08,1500.0,77.7396,77.7396,77.5515,77.6377,1500.0
2016-10-24 14:00:00,99.11,99.22,99.11,99.22,400.0,77.6612,77.7474,77.6612,77.7474,400.0
2016-10-24 14:05:00,99.41,99.41,99.41,99.41,100.0,77.8963,77.8963,77.8963,77.8963,100.0
2016-10-24 14:10:00,99.44,99.44,99.37,99.37,400.0,77.9198,77.9198,77.865,77.865,400.0
2016-10-24 14:15:00,99.11,99.15,99.11,99.12,500.0,77.6612,77.6926,77.6612,77.6691,500.0
2016-10-24 14:20:00,99.13,99.21,99.11,99.11,800.0,77.6769,77.7396,77.6612,77.6612,800.0
2016-10-24 14:25:00,98.97,99.09,98.93,99.09,600.0,77.5515,77.6456,77.5202,77.6456,600.0
2016-10-24 14:30:00,99.0,99.25,99.0,99.25,900.0,77.575,77.7709,77.575,77.7709,900.0
2016-10-24 14:35:00,99.09,99.09,99.07,99.07,400.0,77.6456,77.6456,77.6299,77.6299,400.0
2016-10-24 14:40:00,99.01,99.12,99.01,99.12,500.0,77.5829,77.6691,77.5829,77.6691,500.0
2016-10-24 14:45:00,99.08,99.08,99.08,99.08,100.0,77.6377,77.6377,77.6377,77.6377,100.0
2016-10-24 14:50:00,98.91,98.96,98.9,98.96,1200.0,77.5045,77.5437,77.4967,77.5437,1200.0
2016-10-24 14:55:00,98.95,98.95,98.69,98.69,700.0,77.5359,77.5359,77.3321,77.3321,700.0
2016-10-24 15:00:00,98.66,98.79,98.65,98.79,2200.0,77.3086,77.4105,77.3008,77.4105,2200.0
2016-10-24 15:05:00,98.82,98.96,98.81,98.96,1700.0,77.434,77.5437,77.4262,77.5437,1700.0
2016-10-24 15:10:00,99.06,99.09,99.05,99.05,700.0,77.6221,77.6456,77.6142,77.6142,700.0
2016-10-24 15:15:00,98.97,98.97,98.97,98.97,200.0,77.5515,77.5515,77.5515,77.5515,200.0
2016-10-24 15:20:00,98.9,98.9,98.79,98.89,1100.0,77.4967,77.4967,77.4105,77.4889,1100.0
2016-10-24 15:25:00,98.76,98.76,98.6,98.67,1300.0,77.387,77.387,77.2616,77.3165,1300.0
2016-10-24 15:30:00,98.64,98.9,98.64,98.88,1900.0,77.293,77.4967,77.293,77.481,1900.0
2016-10-24 15:35:00,98.91,99.03,98.88,99.03,1700.0,77.5045,77.5986,77.481,77.5986,1700.0
2016-10-24 15:40:00,99.2,99.41,99.2,99.41,1600.0,77.7318,77.8963,77.7318,77.8963,1600.0
2016-10-24 15:45:00,99.39,99.46,99.3,99.46,1400.0,77.8806,77.9355,77.8101,77.9355,1400.0
2016-10-24 15:50:00,99.42,99.42,99.27,99.31,2400.0,77.9042,77.9042,77.7866,77.818,2400.0
2016-10-24 15:55:00,99.33,99.62,99.33,99.61,5100.0,77.8336,78.0609,77.8336,78.053,5100.0
2016-10-25 09:35:00,99.45,99.45,98.95,99.09,700.0,77.9277,77.9277,77.5359,77.6456,700.0
2016-10-25 09:40:00,99.14,99.14,98.73,98.73,400.0,77.6847,77.6847,77.3635,77.3635,400.0
2016-10-25 09:45:00,98.87,99.38,98.81,99.38,1000.0,77.4732,77.8728,77.4262,77.8728,1000.0
2016-10-25 09:50:00,99.34,99.34,98.63,98.78,500.0,77.8415,77.8415,77.2851,77.4027,500.0
2016-10-25 09:55:00,98.95,99.37,98.95,99.35,400.0,77.5359,77.865,77.5359,77.8493,400.0
2016-10-25 10:00:00,99.28,99.4,99.28,99.36,500.0,77.7945,77.8885,77.7945,77.8571,500.0
2016-10-25 10:05:00,99.5,99.63,99.5,99.58,600.0,77.9668,78.0687,77.9668,78.0295,600.0
2016-10-25 10:10:00,99.67,99.67,99.38,99.38,500.0,78.1,78.1,77.8728,77.8728,500.0
2016-10-25 10:15:00,99.31,99.31,99.19,99.19,500.0,77.818,77.818,77.7239,77.7239,500.0
2016-10-25 10:20:00,99.22,99.22,98.77,98.77,1100.0,77.7474,77.7474,77.3948,77.3948,1100.0
2016-10-25 10:25:00,98.96,99.09,98.96,99.09,400.0,77.5437,77.6456,77.5437,77.6456,400.0
2016-10-25 10:30:00,99.22,99.22,98.86,98.86,600.0,77.7474,77.7474,77.4653,77.4653,600.0
2016-10-25 10:35:00,98.98,99.08,98.92,98.92,1100.0,77.5594,77.6377,77.5124,77.5124,1100.0
2016-10-25 10:40:00,98.84,98.84,98.19,98.19,800.0,77.4497,77.4497,76.9403,76.9403,800.0
2016-10-25 10:45:00,98.16,98.51,98.11,98.51,800.0,76.9168,77.1911,76.8777,77.1911,800.0
2016-10-25 10:50:00,98.56,98.62,98.52,98.59,400.0,77.2303,77.2773,77.1989,77.2538,400.0
2016-10-25 10:55:00,98.49,98.49,98.44,98.44,400.0,77.1754,77.1754,77.1362,77.1362,400.0
2016-10-25 11:00:00,98.38,98.38,98.31,98.31,300.0,77.0892,77.0892,77.0344,77.0344,300.0
2016-10-25 11:05:00,98.03,98.22,98.03,98.1,800.0,76.815,76.9638,76.815,76.8698,800.0
2016-10-25 11:10:00,98.06,98.13,98.01,98.13,300.0,76.8385,76.8933,76.7993,76.8933,300.0
2016-10-25 11:15:00,98.03,98.25,98.03,98.18,700.0,76.815,76.9874,76.815,76.9325,700.0
2016-10-25 11:20:00,98.32,98.37,98.21,98.21,600.0,77.0422,77.0814,76.956,76.956,600.0
2016-10-25 11:25:00,98.1,98.35,98.06,98.33,1400.0,76.8698,77.0657,76.8385,77.05,1400.0
2016-10-25 11:30:00,98.27,98.27,98.19,98.19,700.0,77.003,77.003,76.9403,76.9403,700.0
2016-10-25 11:35:00,98.19,98.37,98.19,98.36,700.0,76.9403,77.0814,76.9403,77.0736,700.0
2016-10-25 11:40:00,98.24,98.35,98.2,98.33,1900.0,76.9795,77.0657,76.9482,77.05,1900.0
2016-10-25 11:45:00,98.33,98.33,98.33,98.33,0.0,77.05,77.05,77.05,77.05,0.0
2016-10-25 11:50:00,98.34,98.34,98.05,98.05,500.0,77.0579,77.0579,76.8306,76.8306,500.0
2016-10-25 11:55:00,97.85,97.85,97.73,97.76,900.0,76.6739,76.6739,76.5799,76.6034,900.0
2016-10-25 12:00:00,97.87,97.92,97.87,97.91,1500.0,76.6896,76.7288,76.6896,76.7209,1500.0
2016-10-25 12:05:00,97.97,98.02,97.58,97.58,3400.0,76.768,76.8071,76.4624,76.4624,3400.0
2016-10-25 12:10:00,97.69,97.76,97.55,97.69,4600.0,76.5485,76.6034,76.4388,76.5485,4600.0
2016-10-25 12:15:00,97.63,97.63,97.47,97.53,7000.0,76.5015,76.5015,76.3762,76.4232,7000.0
2016-10-25 12:20:00,97.55,97.64,97.53,97.64,8400.0,76.4388,76.5094,76.4232,76.5094,8400.0
2016-10-25 12:25:00,97.67,97.71,97.5,97.5,8700.0,76.5329,76.5642,76.3997,76.3997,8700.0
2016-10-25 12:30:00,97.5,97.5,97.24,97.35,5400.0,76.3997,76.3997,76.1959,76.2821,5400.0
2016-10-25 12:35:00,97.53,97.72,97.47,97.72,700.0,76.4232,76.5721,76.3762,76.5721,700.0
2016-10-25 12:40:00,97.68,97.68,97.58,97.6,2300.0,76.5407,76.5407,76.4624,76.478,2300.0
2016-10-25 12:45:00,97.72,97.87,97.72,97.87,400.0,76.5721,76.6896,76.5721,76.6896,400.0
2016-10-25 12:50:00,97.84,97.84,97.82,97.82,300.0,76.6661,76.6661,76.6504,76.6504,300.0
2016-10-25 12:55:00,97.82,97.9,97.82,97.9,300.0,76.6504,76.7131,76.6504,76.7131,300.0
2016-10-25 13:00:00,97.91,97.91,97.87,97.87,300.0,76.7209,76.7209,76.6896,76.6896,300.0
2016-10-25 13:05:00,97.87,97.87,97.87,97.87,0.0,76.6896,76.6896,76.6896,76.6896,0.0
2016-10-25 13:10:00,97.87,97.87,97.87,97.87,0.0,76.6896,76.6896,76.6896,76.6896,0.0
2016-10-25 13:15:00,97.78,97.95,97.78,97.95,500.0,76.6191,76.7523,76.6191,76.7523,500.0
2016-10-25 13:20:00,98.13,98.14,98.11,98.11,300.0,76.8933,76.9012,76.8777,76.8777,300.0
2016-10-25 13:25:00,98.0,98.0,98.0,98.0,100.0,76.7915,76.7915,76.7915,76.7915,100.0
2016-10-25 13:30:00,97.93,97.94,97.8,97.94,500.0,76.7366,76.7444,76.6347,76.7444,500.0
2016-10-25 13:35:00,97.94,97.94,97.94,97.94,0.0,76.7444,76.7444,76.7444,76.7444,0.0
2016-10-25 13:40:00,97.98,98.01,97.98,98.01,300.0,76.7758,76.7993,76.7758,76.7993,300.0
2016-10-25 13:45:00,98.02,98.06,98.02,98.06,300.0,76.8071,76.8385,76.8071,76.8385,300.0
2016-10-25 13:50:00,98.06,98.06,98.06,98.06,0.0,76.8385,76.8385,76.8385,76.8385,0.0
2016-10-25 13:55:00,98.02,98.02,98.02,98.02,100.0,76.8071,76.8071,76.8071,76.8071,100.0
2016-10-25 14:00:00,98.02,98.1,98.01,98.05,800.0,76.8071,76.8698,76.7993,76.8306,800.0
2016-10-25 14:05:00,98.12,98.2,98.1,98.2,500.0,76.8855,76.9482,76.8698,76.9482,500.0
2016-10-25 14:10:00,97.99,97.99,97.99,97.99,100.0,76.7836,76.7836,76.7836,76.7836,100.0
2016-10-25 14:15:00,97.91,98.06,97.9,98.06,900.0,76.7209,76.8385,76.7131,76.8385,900.0
2016-10-25 14:20:00,97.99,98.13,97.99,98.05,800.0,76.7836,76.8933,76.7836,76.8306,800.0
2016-10-25 14:25:00,98.01,98.01,98.01,98.01,100.0,76.7993,76.7993,76.7993,76.7993,100.0
2016-10-25 14:30:00,97.65,97.65,97.63,97.64,300.0,76.5172,76.5172,76.5015,76.5094,300.0
2016-10-25 14:35:00,97.59,97.6,97.55,97.55,1300.0,76.4702,76.478,76.4388,76.4388,1300.0
2016-10-25 14:40:00,97.54,97.71,97.5,97.5,2200.0,76.431,76.5642,76.3997,76.3997,2200.0
2016-10-25 14:45:00,97.47,97.59,97.46,97.59,600.0,76.3762,76.4702,76.3683,76.4702,600.0
2016-10-25 14:50:00,97.36,97.48,97.36,97.48,500.0,76.29,76.384,76.29,76.384,500.0
2016-10-25 14:55:00,97.53,97.53,97.37,97.4,600.0,76.4232,76.4232,76.2978,76.3213,600.0
2016-10-25 15:00:00,97.41,97.41,97.35,97.36,500.0,76.3291,76.3291,76.2821,76.29,500.0
2016-10-25 15:05:00,97.32,97.32,97.13,97.15,3300.0,76.2586,76.2586,76.1097,76.1254,3300.0
2016-10-25 15:10:00,97.21,97.29,97.21,97.24,1000.0,76.1724,76.2351,76.1724,76.1959,1000.0
2016-10-25 15:15:00,97.24,97.26,97.07,97.07,500.0,76.1959,76.2116,76.0627,76.0627,500.0
2016-10-25 15:20:00,96.97,97.12,96.97,97.08,3100.0,75.9844,76.1019,75.9844,76.0706,3100.0
2016-10-25 15:25:00,97.11,97.13,97.04,97.04,2700.0,76.0941,76.1097,76.0392,76.0392,2700.0
2016-10-25 15:30:00,97.08,97.1,96.97,96.97,1800.0,76.0706,76.0862,75.9844,75.9844,1800.0
2016-10-25 15:35:00,97.01,97.35,97.01,97.35,1400.0,76.0157,76.2821,76.0157,76.2821,1400.0
2016-10-25 15:40:00,97.33,97.53,97.33,97.53,1500.0,76.2665,76.4232,76.2665,76.4232,1500.0
2016-10-25 15:45:00,97.55,97.57,97.5,97.53,700.0,76.4388,76.4545,76.3997,76.4232,700.0
2016-10-25 15:50:00,97.6,97.6,97.35,97.37,1600.0,76.478,76.478,76.2821,76.2978,1600.0
2016-10-25 15:55:00,97.35,97.51,97.3,97.51,4200.0,76.2821,76.4075,76.2429,76.4075,4200.0
2016-10-26 09:30:00,96.58,96.58,96.27,96.3,5079.0,75.6788,75.6788,75.4359,75.4594,5079.0
2016-10-26 09:35:00,96.29,96.33,96.29,96.32,1600.0,75.4515,75.4829,75.4515,75.475,1600.0
2016-10-26 09:40:00,96.45,96.45,96.15,96.15,3362.0,75.5769,75.5769,75.3418,75.3418,3362.0
2016-10-26 09:45:00,96.11,96.11,95.83,95.87,9329.0,75.3105,75.3105,75.0911,75.1224,9329.0
2016-10-26 09:50:00,95.84,95.99,95.65,95.99,1950.0,75.0989,75.2165,74.95,75.2165,1950.0
2016-10-26 09:55:00,95.93,95.93,95.73,95.73,400.0,75.1694,75.1694,75.0127,75.0127,400.0
2016-10-26 10:00:00,95.73,95.73,95.2,95.35,2484.0,75.0127,75.0127,74.5974,74.715,2484.0
2016-10-26 10:05:00,95.88,95.94,95.88,95.88,300.0,75.1303,75.1773,75.1303,75.1303,300.0
2016-10-26 10:10:00,95.95,95.95,95.42,95.42,603.0,75.1851,75.1851,74.7698,74.7698,603.0
2016-10-26 10:15:00,95.2,95.24,95.04,95.16,700.0,74.5974,74.6288,74.472,74.5661,700.0
2016-10-26 10:20:00,95.02,95.02,94.83,94.83,600.0,74.4564,74.4564,74.3075,74.3075,600.0
2016-10-26 10:25:00,94.88,94.92,94.6,94.92,5264.0,74.3467,74.378,74.1273,74.378,5264.0
2016-10-26 10:30:00,94.77,96.03,94.77,96.03,4200.0,74.2605,75.2478,74.2605,75.2478,4200.0
2016-10-26 10:35:00,96.08,96.56,96.08,96.16,1104.0,75.287,75.6631,75.287,75.3497,1104.0
2016-10-26 10:40:00,96.38,96.39,96.1,96.18,1000.0,75.5221,75.5299,75.3026,75.3653,1000.0
2016-10-26 10:45:00,95.98,96.04,95.86,95.86,1300.0,75.2086,75.2556,75.1146,75.1146,1300.0
2016-10-26 10:50:00,95.9,95.9,95.49,95.49,1200.0,75.1459,75.1459,74.8247,74.8247,1200.0
2016-10-26 10:55:00,95.42,95.64,95.42,95.5,900.0,74.7698,74.9422,74.7698,74.8325,900.0
2016-10-26 11:00:00,95.86,96.07,95.81,96.07,800.0,75.1146,75.2791,75.0754,75.2791,800.0
2016-10-26 11:05:00,95.96,96.19,95.91,95.91,1300.0,75.1929,75.3732,75.1538,75.1538,1300.0
2016-10-26 11:10:00,95.92,96.02,95.87,95.87,400.0,75.1616,75.24,75.1224,75.1224,400.0
2016-10-26 11:15:00,95.7,95.7,95.52,95.52,300.0,74.9892,74.9892,74.8482,74.8482,300.0
2016-10-26 11:20:00,95.32,95.55,95.23,95.55,2500.0,74.6914,74.8717,74.6209,74.8717,2500.0
2016-10-26 11:25:00,95.56,95.59,95.41,95.49,6289.0,74.8795,74.903,74.762,74.8247,6289.0
2016-10-26 11:30:00,95.5,95.5,95.12,95.12,600.0,74.8325,74.8325,74.5347,74.5347,600.0
2016-10-26 11:35:00,94.91,94.96,94.56,94.78,1300.0,74.3702,74.4094,74.0959,74.2683,1300.0
2016-10-26 11:40:00,94.83,94.86,94.83,94.86,200.0,74.3075,74.331,74.3075,74.331,200.0
2016-10-26 11:45:00,94.87,94.87,94.84,94.85,400.0,74.3388,74.3388,74.3153,74.3232,400.0
2016-10-26 11:50:00,94.79,94.9,94.79,94.9,300.0,74.2761,74.3623,74.2761,74.3623,300.0
2016-10-26 11:55:00,94.84,94.86,94.84,94.86,400.0,74.3153,74.331,74.3153,74.331,400.0
2016-10-26 12:00:00,94.84,94.93,94.8,94.8,1100.0,74.3153,74.3859,74.284,74.284,1100.0
2016-10-26 12:05:00,94.89,95.06,94.89,95.01,900.0,74.3545,74.4877,74.3545,74.4485,900.0
2016-10-26 12:10:00,95.15,95.25,95.15,95.25,200.0,74.5582,74.6366,74.5582,74.6366,200.0
2016-10-26 12:15:00,95.36,95.41,95.36,95.41,200.0,74.7228,74.762,74.7228,74.762,200.0
2016-10-26 12:20:00,95.52,95.58,95.46,95.46,700.0,74.8482,74.8952,74.8012,74.8012,700.0
2016-10-26 12:25:00,95.48,95.48,95.31,95.32,400.0,74.8168,74.8168,74.6836,74.6914,400.0
2016-10-26 12:30:00,95.29,95.29,95.29,95.29,100.0,74.6679,74.6679,74.6679,74.6679,100.0
2016-10-26 12:35:00,95.25,95.28,95.25,95.28,200.0,74.6366,74.6601,74.6366,74.6601,200.0
2016-10-26 12:40:00,95.28,95.28,95.19,95.22,700.0,74.6601,74.6601,74.5896,74.6131,700.0
2016-10-26 12:45:00,95.17,95.17,95.17,95.17,400.0,74.5739,74.5739,74.5739,74.5739,400.0
2016-10-26 12:50:00,95.19,95.22,95.19,95.21,740.0,74.5896,74.6131,74.5896,74.6053,740.0
2016-10-26 12:55:00,95.17,95.17,95.13,95.13,200.0,74.5739,74.5739,74.5426,74.5426,200.0
2016-10-26 13:00:00,94.94,95.08,94.94,95.08,500.0,74.3937,74.5034,74.3937,74.5034,500.0
2016-10-26 13:05:00,95.11,95.17,95.08,95.08,600.0,74.5269,74.5739,74.5034,74.5034,600.0
2016-10-26 13:10:00,94.85,94.85,94.73,94.73,300.0,74.3232,74.3232,74.2291,74.2291,300.0
2016-10-26 13:15:00,94.76,94.8,94.7,94.8,500.0,74.2526,74.284,74.2056,74.284,500.0
2016-10-26 13:20:00,94.91,95.01,94.91,95.01,200.0,74.3702,74.4485,74.3702,74.4485,200.0
2016-10-26 13:25:00,95.22,95.22,95.1,95.1,300.0,74.6131,74.6131,74.5191,74.5191,300.0
2016-10-26 13:30:00,95.06,95.31,95.06,95.31,300.0,74.4877,74.6836,74.4877,74.6836,300.0
2016-10-26 13:35:00,95.19,95.19,95.06,95.19,300.0,74.5896,74.5896,74.4877,74.5896,300.0
2016-10-26 13:40:00,95.2,95.2,95.06,95.06,400.0,74.5974,74.5974,74.4877,74.4877,400.0
2016-10-26 13:45:00,95.07,95.2,95.07,95.11,600.0,74.4956,74.5974,74.4956,74.5269,600.0
2016-10-26 13:50:00,95.27,95.27,95.15,95.15,500.0,74.6523,74.6523,74.5582,74.5582,500.0
2016-10-26 13:55:00,94.96,94.96,94.69,94.78,2900.0,74.4094,74.4094,74.1978,74.2683,2900.0
2016-10-26 14:00:00,94.78,94.9,94.75,94.75,1400.0,74.2683,74.3623,74.2448,74.2448,1400.0
2016-10-26 14:05:00,94.72,94.9,94.72,94.89,800.0,74.2213,74.3623,74.2213,74.3545,800.0
2016-10-26 14:10:00,94.77,94.9,94.77,94.9,700.0,74.2605,74.3623,74.2605,74.3623,700.0
2016-10-26 14:15:00,94.9,94.9,94.82,94.82,700.0,74.3623,74.3623,74.2997,74.2997,700.0
2016-10-26 14:20:00,94.79,94.81,94.77,94.79,700.0,74.2761,74.2918,74.2605,74.2761,700.0
2016-10-26 14:25:00,94.89,94.91,94.89,94.91,900.0,74.3545,74.3702,74.3545,74.3702,900.0
2016-10-26 14:30:00,94.86,94.86,94.81,94.81,300.0,74.331,74.331,74.2918,74.2918,300.0
2016-10-26 14:35:00,94.81,95.09,94.81,95.04,1000.0,74.2918,74.5112,74.2918,74.472,1000.0
2016-10-26 14:40:00,95.0,95.02,95.0,95.02,800.0,74.4407,74.4564,74.4407,74.4564,800.0
2016-10-26 14:45:00,95.01,95.13,95.01,95.01,1233.0,74.4485,74.5426,74.4485,74.4485,1233.0
2016-10-26 14:50:00,95.0,95.23,95.0,95.11,2000.0,74.4407,74.6209,74.4407,74.5269,2000.0
2016-10-26 14:55:00,95.1,95.4,95.1,95.4,3106.0,74.5191,74.7541,74.5191,74.7541,3106.0
2016-10-26 15:00:00,95.37,95.37,95.1,95.1,1126.0,74.7306,74.7306,74.5191,74.5191,1126.0
2016-10-26 15:05:00,95.15,95.15,95.04,95.09,1813.0,74.5582,74.5582,74.472,74.5112,1813.0
2016-10-26 15:10:00,95.07,95.16,95.06,95.16,2702.0,74.4956,74.5661,74.4877,74.5661,2702.0
2016-10-26 15:15:00,95.18,95.19,95.13,95.17,1586.0,74.5817,74.5896,74.5426,74.5739,1586.0
2016-10-26 15:20:00,95.22,95.35,95.22,95.25,2000.0,74.6131,74.715,74.6131,74.6366,2000.0
2016-10-26 15:25:00,95.42,95.47,95.33,95.33,500.0,74.7698,74.809,74.6993,74.6993,500.0
2016-10-26 15:30:00,95.3,95.43,95.3,95.42,1600.0,74.6758,74.7776,74.6758,74.7698,1600.0
2016-10-26 15:35:00,95.44,95.66,95.44,95.66,1200.0,74.7855,74.9579,74.7855,74.9579,1200.0
2016-10-26 15:40:00,95.63,95.85,95.63,95.8,1300.0,74.9344,75.1067,74.9344,75.0676,1300.0
2016-10-26 15:45:00,95.81,95.86,95.76,95.76,2018.0,75.0754,75.1146,75.0362,75.0362,2018.0
2016-10-26 15:50:00,95.79,96.0,95.79,96.0,5644.0,75.0597,75.2243,75.0597,75.2243,5644.0
2016-10-26 15:55:00,96.05,96.1,95.84,95.97,4400.0,75.2635,75.3026,75.0989,75.2008,4400.0
2016-10-27 09:30:00,96.61,96.61,96.6,96.6,200.0,75.7023,75.7023,75.6944,75.6944,200.0
2016-10-27 09:35:00,96.5,96.5,96.16,96.16,754.0,75.6161,75.6161,75.3497,75.3497,754.0
2016-10-27 09:40:00,96.26,96.37,95.99,95.99,704.0,75.428,75.5142,75.2165,75.2165,704.0
2016-10-27 09:45:00,96.25,96.46,96.25,96.27,500.0,75.4202,75.5847,75.4202,75.4359,500.0
2016-10-27 09:50:00,96.4,96.4,96.4,96.4,200.0,75.5377,75.5377,75.5377,75.5377,200.0
2016-10-27 09:55:00,96.68,96.79,96.68,96.79,2200.0,75.7571,75.8433,75.7571,75.8433,2200.0
2016-10-27 10:00:00,96.65,96.65,96.19,96.19,1300.0,75.7336,75.7336,75.3732,75.3732,1300.0
2016-10-27 10:05:00,96.07,96.36,96.07,96.36,600.0,75.2791,75.5064,75.2791,75.5064,600.0
2016-10-27 10:10:00,96.31,96.43,96.17,96.32,2155.0,75.4672,75.5612,75.3575,75.475,2155.0
2016-10-27 10:15:00,96.44,96.5,96.24,96.33,1959.0,75.5691,75.6161,75.4123,75.4829,1959.0
2016-10-27 10:20:00,96.14,96.14,96.09,96.09,200.0,75.334,75.334,75.2948,75.2948,200.0
2016-10-27 10:25:00,96.38,96.63,96.38,96.63,400.0,75.5221,75.7179,75.5221,75.7179,400.0
2016-10-27 10:30:00,96.5,96.8,96.5,96.74,2450.0,75.6161,75.8512,75.6161,75.8041,2450.0
2016-10-27 10:35:00,96.48,96.48,96.38,96.47,500.0,75.6004,75.6004,75.5221,75.5926,500.0
2016-10-27 10:40:00,96.58,96.68,96.49,96.57,1200.0,75.6788,75.7571,75.6082,75.6709,1200.0
2016-10-27 10:45:00,96.69,96.82,96.69,96.75,800.0,75.765,75.8668,75.765,75.812,800.0
2016-10-27 10:50:00,96.86,96.86,96.81,96.81,300.0,75.8982,75.8982,75.859,75.859,300.0
2016-10-27 10:55:00,96.64,96.76,96.58,96.71,3900.0,75.7258,75.8198,75.6788,75.7806,3900.0
2016-10-27 11:00:00,96.74,96.86,96.74,96.82,700.0,75.8041,75.8982,75.8041,75.8668,700.0
2016-10-27 11:05:00,96.87,96.96,96.84,96.88,2000.0,75.906,75.9765,75.8825,75.9138,2000.0
2016-10-27 11:10:00,96.87,96.98,96.8,96.84,1700.0,75.906,75.9922,75.8512,75.8825,1700.0
2016-10-27 11:15:00,96.85,96.97,96.8,96.97,1500.0,75.8903,75.9844,75.8512,75.9844,1500.0
2016-10-27 11:20:00,97.0,97.01,96.91,96.94,2046.0,76.0079,76.0157,75.9374,75.9609,2046.0
2016-10-27 11:25:00,96.8,97.07,96.8,97.05,600.0,75.8512,76.0627,75.8512,76.0471,600.0
2016-10-27 11:30:00,97.02,97.17,97.02,97.17,600.0,76.0235,76.1411,76.0235,76.1411,600.0
2016-10-27 11:35:00,97.09,97.25,97.09,97.25,867.0,76.0784,76.2038,76.0784,76.2038,867.0
2016-10-27 11:40:00,97.32,97.33,97.26,97.31,842.0,76.2586,76.2665,76.2116,76.2508,842.0
2016-10-27 11:45:00,97.38,97.49,97.37,97.49,1100.0,76.3056,76.3918,76.2978,76.3918,1100.0
2016-10-27 11:50:00,97.55,97.61,97.3,97.3,1100.0,76.4388,76.4859,76.2429,76.2429,1100.0
2016-10-27 11:55:00,97.29,97.47,97.22,97.27,3235.0,76.2351,76.3762,76.1803,76.2194,3235.0
2016-10-27 12:00:00,97.25,97.25,96.98,96.98,600.0,76.2038,76.2038,75.9922,75.9922,600.0
2016-10-27 12:05:00,96.98,96.98,96.98,96.98,0.0,75.9922,75.9922,75.9922,75.9922,0.0
2016-10-27 12:10:00,96.86,96.89,96.49,96.5,1700.0,75.8982,75.9217,75.6082,75.6161,1700.0
2016-10-27 12:15:00,96.37,96.43,96.31,96.39,1500.0,75.5142,75.5612,75.4672,75.5299,1500.0
2016-10-27 12:20:00,96.4,96.77,96.39,96.77,2700.0,75.5377,75.8276,75.5299,75.8276,2700.0
2016-10-27 12:25:00,96.92,96.97,96.9,96.9,600.0,75.9452,75.9844,75.9295,75.9295,600.0
2016-10-27 12:30:00,96.9,97.12,96.83,97.11,1300.0,75.9295,76.1019,75.8747,76.0941,1300.0
2016-10-27 12:35:00,97.07,97.07,97.01,97.07,1100.0,76.0627,76.0627,76.0157,76.0627,1100.0
2016-10-27 12:40:00,97.06,97.06,96.74,96.75,1296.0,76.0549,76.0549,75.8041,75.812,1296.0
2016-10-27 12:45:00,96.79,97.03,96.79,97.03,1200.0,75.8433,76.0314,75.8433,76.0314,1200.0
2016-10-27 12:50:00,97.01,97.01,96.81,96.81,1800.0,76.0157,76.0157,75.859,75.859,1800.0
2016-10-27 12:55:00,96.77,97.0,96.74,96.92,1000.0,75.8276,76.0079,75.8041,75.9452,1000.0
2016-10-27 13:00:00,96.87,96.87,96.87,96.87,100.0,75.906,75.906,75.906,75.906,100.0
2016-10-27 13:05:00,96.55,96.62,96.51,96.6,1300.0,75.6553,75.7101,75.6239,75.6944,1300.0
2016-10-27 13:10:00,96.57,96.64,96.56,96.56,500.0,75.6709,75.7258,75.6631,75.6631,500.0
2016-10-27 13:15:00,96.54,96.65,96.54,96.61,700.0,75.6474,75.7336,75.6474,75.7023,700.0
2016-10-27 13:20:00,96.63,96.81,96.63,96.81,1200.0,75.7179,75.859,75.7179,75.859,1200.0
2016-10-27 13:25:00,96.75,96.86,96.75,96.86,1300.0,75.812,75.8982,75.812,75.8982,1300.0
2016-10-27 13:30:00,96.85,96.93,96.85,96.86,400.0,75.8903,75.953,75.8903,75.8982,400.0
2016-10-27 13:35:00,96.91,96.97,96.91,96.97,400.0,75.9374,75.9844,75.9374,75.9844,400.0
2016-10-27 13:40:00,96.96,97.09,96.95,96.99,3089.0,75.9765,76.0784,75.9687,76.0,3089.0
2016-10-27 13:45:00,97.06,97.12,96.98,96.98,1100.0,76.0549,76.1019,75.9922,75.9922,1100.0
2016-10-27 13:50:00,96.97,97.0,96.86,96.86,550.0,75.9844,76.0079,75.8982,75.8982,550.0
2016-10-27 13:55:00,96.82,96.93,96.81,96.93,1600.0,75.8668,75.953,75.859,75.953,1600.0
2016-10-27 14:00:00,96.95,97.13,96.92,97.08,600.0,75.9687,76.1097,75.9452,76.0706,600.0
2016-10-27 14:05:00,96.89,96.94,96.89,96.94,700.0,75.9217,75.9609,75.9217,75.9609,700.0
2016-10-27 14:10:00,96.89,96.98,96.89,96.98,700.0,75.9217,75.9922,75.9217,75.9922,700.0
2016-10-27 14:15:00,96.8,96.8,96.6,96.71,1200.0,75.8512,75.8512,75.6944,75.7806,1200.0
2016-10-27 14:20:00,96.79,96.79,96.67,96.67,600.0,75.8433,75.8433,75.7493,75.7493,600.0
2016-10-27 14:25:00,96.64,96.86,96.64,96.79,4246.0,75.7258,75.8982,75.7258,75.8433,4246.0
2016-10-27 14:30:00,96.77,96.87,96.77,96.87,2898.0,75.8276,75.906,75.8276,75.906,2898.0
2016-10-27 14:35:00,96.79,96.79,96.71,96.75,300.0,75.8433,75.8433,75.7806,75.812,300.0
2016-10-27 14:40:00,96.78,96.89,96.73,96.89,500.0,75.8355,75.9217,75.7963,75.9217,500.0
2016-10-27 14:45:00,96.89,96.9,96.85,96.85,400.0,75.9217,75.9295,75.8903,75.8903,400.0
2016-10-27 14:50:00,96.68,96.71,96.67,96.71,800.0,75.7571,75.7806,75.7493,75.7806,800.0
2016-10-27 14:55:00,96.72,96.81,96.72,96.81,800.0,75.7885,75.859,75.7885,75.859,800.0
2016-10-27 15:00:00,96.73,96.82,96.73,96.82,415.0,75.7963,75.8668,75.7963,75.8668,415.0
2016-10-27 15:05:00,96.86,96.95,96.73,96.77,1300.0,75.8982,75.9687,75.7963,75.8276,1300.0
2016-10-27 15:10:00,96.79,96.95,96.76,96.91,3194.0,75.8433,75.9687,75.8198,75.9374,3194.0
2016-10-27 15:15:00,96.89,96.95,96.83,96.87,1400.0,75.9217,75.9687,75.8747,75.906,1400.0
2016-10-27 15:20:00,96.86,96.91,96.85,96.9,700.0,75.8982,75.9374,75.8903,75.9295,700.0
2016-10-27 15:25:00,96.95,97.01,96.88,96.96,2000.0,75.9687,76.0157,75.9138,75.9765,2000.0
2016-10-27 15:30:00,96.93,96.93,96.79,96.79,1100.0,75.953,75.953,75.8433,75.8433,1100.0
2016-10-27 15:35:00,96.73,96.88,96.72,96.82,2227.0,75.7963,75.9138,75.7885,75.8668,2227.0
2016-10-27 15:40:00,96.79,96.87,96.79,96.82,6034.0,75.8433,75.906,75.8433,75.8668,6034.0
2016-10-27 15:45:00,96.76,96.76,96.62,96.73,2915.0,75.8198,75.8198,75.7101,75.7963,2915.0
2016-10-27 15:50:00,96.66,96.84,96.61,96.81,6500.0,75.7415,75.8825,75.7023,75.859,6500.0
2016-10-27 15:55:00,96.85,96.88,96.61,96.74,7049.0,75.8903,75.9138,75.7023,75.8041,7049.0
2016-10-28 09:30:00,96.62,96.62,96.53,96.53,200.0,75.7101,75.7101,75.6396,75.6396,200.0
2016-10-28 09:35:00,96.5,96.89,96.5,96.89,2200.0,75.6161,75.9217,75.6161,75.9217,2200.0
2016-10-28 09:40:00,96.98,97.07,96.92,96.92,400.0,75.9922,76.0627,75.9452,75.9452,400.0
2016-10-28 09:45:00,96.96,96.96,96.96,96.96,100.0,75.9765,75.9765,75.9765,75.9765,100.0
2016-10-28 09:50:00,96.72,96.72,96.71,96.71,200.0,75.7885,75.7885,75.7806,75.7806,200.0
2016-10-28 09:55:00,96.63,96.78,96.62,96.78,500.0,75.7179,75.8355,75.7101,75.8355,500.0
2016-10-28 10:00:00,96.65,96.73,96.65,96.73,300.0,75.7336,75.7963,75.7336,75.7963,300.0
2016-10-28 10:05:00,96.71,96.71,96.71,96.71,100.0,75.7806,75.7806,75.7806,75.7806,100.0
2016-10-28 10:10:00,96.76,96.95,96.76,96.95,200.0,75.8198,75.9687,75.8198,75.9687,200.0
2016-10-28 10:15:00,97.05,97.05,97.01,97.01,400.0,76.0471,76.0471,76.0157,76.0157,400.0
2016-10-28 10:20:00,97.04,97.04,97.04,97.04,100.0,76.0392,76.0392,76.0392,76.0392,100.0
2016-10-28 10:25:00,97.5,97.5,97.32,97.42,300.0,76.3997,76.3997,76.2586,76.337,300.0
2016-10-28 10:30:00,97.5,97.5,97.5,97.5,100.0,76.3997,76.3997,76.3997,76.3997,100.0
2016-10-28 10:35:00,97.58,97.63,97.55,97.63,400.0,76.4624,76.5015,76.4388,76.5015,400.0
2016-10-28 10:40:00,97.53,97.53,97.26,97.33,900.0,76.4232,76.4232,76.2116,76.2665,900.0
2016-10-28 10:45:00,97.33,97.33,97.33,97.33,0.0,76.2665,76.2665,76.2665,76.2665,0.0
2016-10-28 10:50:00,97.57,97.59,97.55,97.55,796.0,76.4545,76.4702,76.4388,76.4388,796.0
2016-10-28 10:55:00,97.66,97.66,97.6,97.6,300.0,76.525,76.525,76.478,76.478,300.0
2016-10-28 11:00:00,97.63,97.67,97.63,97.67,300.0,76.5015,76.5329,76.5015,76.5329,300.0
2016-10-28 11:05:00,97.85,97.94,97.72,97.72,500.0,76.6739,76.7444,76.5721,76.5721,500.0
2016-10-28 11:10:00,97.66,97.78,97.66,97.74,563.0,76.525,76.6191,76.525,76.5877,563.0
2016-10-28 11:15:00,97.75,97.77,97.72,97.72,500.0,76.5956,76.6112,76.5721,76.5721,500.0
2016-10-28 11:20:00,97.76,97.76,97.75,97.75,200.0,76.6034,76.6034,76.5956,76.5956,200.0
2016-10-28 11:25:00,97.84,97.89,97.84,97.89,200.0,76.6661,76.7053,76.6661,76.7053,200.0
2016-10-28 11:30:00,97.85,97.85,97.85,97.85,100.0,76.6739,76.6739,76.6739,76.6739,100.0
2016-10-28 11:35:00,97.78,97.91,97.74,97.74,800.0,76.6191,76.7209,76.5877,76.5877,800.0
2016-10-28 11:40:00,97.75,97.8,97.75,97.77,300.0,76.5956,76.6347,76.5956,76.6112,300.0
2016-10-28 11:45:00,97.84,97.84,97.75,97.81,900.0,76.6661,76.6661,76.5956,76.6426,900.0
2016-10-28 11:50:00,97.8,97.89,97.73,97.78,1100.0,76.6347,76.7053,76.5799,76.6191,1100.0
2016-10-28 11:55:00,97.78,97.78,97.78,97.78,0.0,76.6191,76.6191,76.6191,76.6191,0.0
2016-10-28 12:00:00,97.41,97.41,97.28,97.28,900.0,76.3291,76.3291,76.2273,76.2273,900.0
2016-10-28 12:05:00,97.3,97.47,97.3,97.35,1200.0,76.2429,76.3762,76.2429,76.2821,1200.0
2016-10-28 12:10:00,97.34,97.37,97.29,97.29,500.0,76.2743,76.2978,76.2351,76.2351,500.0
2016-10-28 12:15:00,97.03,97.03,96.89,96.99,800.0,76.0314,76.0314,75.9217,76.0,800.0
2016-10-28 12:20:00,96.88,97.0,96.84,96.93,1000.0,75.9138,76.0079,75.8825,75.953,1000.0
2016-10-28 12:25:00,96.88,96.9,96.86,96.9,500.0,75.9138,75.9295,75.8982,75.9295,500.0
2016-10-28 12:30:00,96.95,97.0,96.89,97.0,548.0,75.9687,76.0079,75.9217,76.0079,548.0
2016-10-28 12:35:00,96.92,96.92,96.88,96.88,200.0,75.9452,75.9452,75.9138,75.9138,200.0
2016-10-28 12:40:00,96.76,96.77,96.63,96.63,400.0,75.8198,75.8276,75.7179,75.7179,400.0
2016-10-28 12:45:00,96.67,96.67,96.67,96.67,100.0,75.7493,75.7493,75.7493,75.7493,100.0
2016-10-28 12:50:00,96.56,96.56,96.55,96.55,500.0,75.6631,75.6631,75.6553,75.6553,500.0
2016-10-28 12:55:00,96.6,96.72,96.6,96.72,500.0,75.6944,75.7885,75.6944,75.7885,500.0
2016-10-28 13:00:00,96.68,96.68,96.68,96.68,100.0,75.7571,75.7571,75.7571,75.7571,100.0
2016-10-28 13:05:00,96.32,96.32,96.14,96.22,500.0,75.475,75.475,75.334,75.3967,500.0
2016-10-28 13:10:00,96.07,96.07,96.03,96.03,200.0,75.2791,75.2791,75.2478,75.2478,200.0
2016-10-28 13:15:00,95.96,95.98,95.9,95.98,1000.0,75.1929,75.2086,75.1459,75.2086,1000.0
2016-10-28 13:20:00,96.01,96.01,96.01,96.01,100.0,75.2321,75.2321,75.2321,75.2321,100.0
2016-10-28 13:25:00,96.03,96.22,96.03,96.21,1000.0,75.2478,75.3967,75.2478,75.3888,1000.0
2016-10-28 13:30:00,96.15,96.23,96.15,96.23,600.0,75.3418,75.4045,75.3418,75.4045,600.0
2016-10-28 13:35:00,96.11,96.11,96.07,96.07,300.0,75.3105,75.3105,75.2791,75.2791,300.0
2016-10-28 13:40:00,96.07,96.07,96.07,96.07,0.0,75.2791,75.2791,75.2791,75.2791,0.0
2016-10-28 13:45:00,95.66,95.71,95.66,95.71,200.0,74.9579,74.997,74.9579,74.997,200.0
2016-10-28 13:50:00,95.58,95.58,94.73,94.73,700.0,74.8952,74.8952,74.2291,74.2291,700.0
2016-10-28 13:55:00,94.67,94.72,94.19,94.21,8585.0,74.1821,74.2213,73.806,73.8217,8585.0
2016-10-28 14:00:00,94.24,94.72,94.13,94.67,2000.0,73.8452,74.2213,73.759,74.1821,2000.0
2016-10-28 14:05:00,94.56,94.69,94.18,94.21,2300.0,74.0959,74.1978,73.7982,73.8217,2300.0
2016-10-28 14:10:00,94.19,94.24,94.19,94.24,200.0,73.806,73.8452,73.806,73.8452,200.0
2016-10-28 14:15:00,94.22,94.23,94.22,94.23,500.0,73.8295,73.8373,73.8295,73.8373,500.0
2016-10-28 14:20:00,94.51,94.56,94.5,94.56,300.0,74.0567,74.0959,74.0489,74.0959,300.0
2016-10-28 14:25:00,94.58,94.58,94.45,94.45,300.0,74.1116,74.1116,74.0097,74.0097,300.0
2016-10-28 14:30:00,94.37,94.38,94.19,94.32,600.0,73.947,73.9549,73.806,73.9079,600.0
2016-10-28 14:35:00,94.33,94.39,94.33,94.39,200.0,73.9157,73.9627,73.9157,73.9627,200.0
2016-10-28 14:40:00,94.39,94.39,94.39,94.39,0.0,73.9627,73.9627,73.9627,73.9627,0.0
2016-10-28 14:45:00,94.35,94.52,94.35,94.51,600.0,73.9314,74.0646,73.9314,74.0567,600.0
2016-10-28 14:50:00,94.54,94.64,94.54,94.55,400.0,74.0803,74.1586,74.0803,74.0881,400.0
2016-10-28 14:55:00,94.41,94.71,94.41,94.71,600.0,73.9784,74.2135,73.9784,74.2135,600.0
2016-10-28 15:00:00,94.53,94.53,94.46,94.46,200.0,74.0724,74.0724,74.0176,74.0176,200.0
2016-10-28 15:05:00,94.4,94.41,94.4,94.41,200.0,73.9705,73.9784,73.9705,73.9784,200.0
2016-10-28 15:10:00,94.31,94.31,94.18,94.18,600.0,73.9,73.9,73.7982,73.7982,600.0
2016-10-28 15:15:00,94.12,94.25,94.12,94.24,900.0,73.7511,73.853,73.7511,73.8452,900.0
2016-10-28 15:20:00,94.25,94.44,94.24,94.44,700.0,73.853,74.0019,73.8452,74.0019,700.0
2016-10-28 15:25:00,94.51,94.65,94.51,94.51,2064.0,74.0567,74.1664,74.0567,74.0567,2064.0
2016-10-28 15:30:00,94.57,94.57,94.47,94.47,500.0,74.1038,74.1038,74.0254,74.0254,500.0
2016-10-28 15:35:00,94.44,94.49,94.24,94.36,900.0,74.0019,74.0411,73.8452,73.9392,900.0
2016-10-28 15:40:00,94.32,94.33,94.24,94.27,800.0,73.9079,73.9157,73.8452,73.8687,800.0
2016-10-28 15:45:00,94.25,94.33,94.24,94.33,1800.0,73.853,73.9157,73.8452,73.9157,1800.0
2016-10-28 15:50:00,94.32,94.32,94.19,94.2,1151.0,73.9079,73.9079,73.806,73.8138,1151.0
2016-10-28 15:55:00,94.26,94.29,93.99,93.99,2719.0,73.8608,73.8844,73.6493,73.6493,2719.0
2016-10-31 09:30:00,93.5,93.5,93.5,93.5,109.0,73.2653,73.2653,73.2653,73.2653,109.0
2016-10-31 09:35:00,93.45,93.47,92.93,92.93,600.0,73.2261,73.2418,72.8187,72.8187,600.0
2016-10-31 09:40:00,92.83,92.83,92.6,92.6,300.0,72.7403,72.7403,72.5601,72.5601,300.0
2016-10-31 09:45:00,92.58,92.66,92.27,92.27,1300.0,72.5444,72.6071,72.3015,72.3015,1300.0
2016-10-31 09:50:00,91.91,92.05,91.75,91.81,1300.0,72.0194,72.1291,71.894,71.9411,1300.0
2016-10-31 09:55:00,91.52,91.52,91.23,91.32,1100.0,71.7138,71.7138,71.4866,71.5571,1100.0
2016-10-31 10:00:00,91.28,91.42,91.28,91.42,200.0,71.5258,71.6355,71.5258,71.6355,200.0
2016-10-31 10:05:00,91.45,91.45,91.26,91.26,1481.0,71.659,71.659,71.5101,71.5101,1481.0
2016-10-31 10:10:00,91.31,91.57,91.31,91.57,900.0,71.5493,71.753,71.5493,71.753,900.0
2016-10-31 10:15:00,91.51,91.64,91.51,91.61,600.0,71.706,71.8079,71.706,71.7843,600.0
2016-10-31 10:20:00,91.49,91.5,91.47,91.47,400.0,71.6903,71.6981,71.6746,71.6746,400.0
2016-10-31 10:25:00,91.02,91.04,90.9,91.03,1342.0,71.322,71.3377,71.228,71.3299,1342.0
2016-10-31 10:30:00,91.3,91.55,91.23,91.29,5254.0,71.5414,71.7373,71.4866,71.5336,5254.0
2016-10-31 10:35:00,91.02,91.04,91.02,91.03,300.0,71.322,71.3377,71.322,71.3299,300.0
2016-10-31 10:40:00,90.94,91.01,90.62,90.9,3600.0,71.2593,71.3142,71.0086,71.228,3600.0
2016-10-31 10:45:00,90.74,91.07,90.74,91.07,700.0,71.1026,71.3612,71.1026,71.3612,700.0
2016-10-31 10:50:00,91.0,91.14,90.99,91.01,2694.0,71.3064,71.4161,71.2985,71.3142,2694.0
2016-10-31 10:55:00,91.04,91.07,91.03,91.07,900.0,71.3377,71.3612,71.3299,71.3612,900.0
2016-10-31 11:00:00,91.22,91.51,91.22,91.26,1100.0,71.4787,71.706,71.4787,71.5101,1100.0
2016-10-31 11:05:00,91.49,91.49,91.26,91.44,1600.0,71.6903,71.6903,71.5101,71.6511,1600.0
2016-10-31 11:10:00,91.42,91.42,91.29,91.36,1600.0,71.6355,71.6355,71.5336,71.5884,1600.0
2016-10-31 11:15:00,91.42,91.59,91.34,91.59,2800.0,71.6355,71.7687,71.5728,71.7687,2800.0
2016-10-31 11:20:00,91.58,91.58,91.53,91.53,300.0,71.7608,71.7608,71.7217,71.7217,300.0
2016-10-31 11:25:00,91.51,91.51,91.05,91.08,1300.0,71.706,71.706,71.3455,71.369,1300.0
2016-10-31 11:30:00,91.18,91.37,91.08,91.09,1900.0,71.4474,71.5963,71.369,71.3769,1900.0
2016-10-31 11:35:00,91.19,91.38,91.19,91.38,500.0,71.4552,71.6041,71.4552,71.6041,500.0
2016-10-31 11:40:00,91.25,91.25,90.95,90.95,2573.0,71.5023,71.5023,71.2672,71.2672,2573.0
2016-10-31 11:45:00,90.98,91.02,90.95,91.02,700.0,71.2907,71.322,71.2672,71.322,700.0
2016-10-31 11:50:00,91.08,91.31,91.08,91.25,900.0,71.369,71.5493,71.369,71.5023,900.0
2016-10-31 11:55:00,91.21,91.42,91.21,91.42,900.0,71.4709,71.6355,71.4709,71.6355,900.0
2016-10-31 12:00:00,91.35,91.39,91.29,91.29,900.0,71.5806,71.612,71.5336,71.5336,900.0
2016-10-31 12:05:00,91.51,91.51,91.5,91.5,200.0,71.706,71.706,71.6981,71.6981,200.0
2016-10-31 12:10:00,91.5,91.75,91.5,91.75,800.0,71.6981,71.894,71.6981,71.894,800.0
2016-10-31 12:15:00,91.75,91.75,91.65,91.72,400.0,71.894,71.894,71.8157,71.8705,400.0
2016-10-31 12:20:00,91.77,91.89,91.64,91.79,1000.0,71.9097,72.0037,71.8079,71.9254,1000.0
2016-10-31 12:25:00,91.71,91.85,91.71,91.85,500.0,71.8627,71.9724,71.8627,71.9724,500.0
2016-10-31 12:30:00,91.57,91.65,91.57,91.65,300.0,71.753,71.8157,71.753,71.8157,300.0
2016-10-31 12:35:00,91.61,91.69,91.49,91.69,800.0,71.7843,71.847,71.6903,71.847,800.0
2016-10-31 12:40:00,91.82,91.88,91.82,91.88,200.0,71.9489,71.9959,71.9489,71.9959,200.0
2016-10-31 12:45:00,91.71,91.81,91.71,91.81,400.0,71.8627,71.9411,71.8627,71.9411,400.0
2016-10-31 12:50:00,91.72,91.72,91.58,91.6,1300.0,71.8705,71.8705,71.7608,71.7765,1300.0
2016-10-31 12:55:00,91.64,91.64,91.47,91.47,300.0,71.8079,71.8079,71.6746,71.6746,300.0
2016-10-31 13:00:00,91.35,91.49,91.35,91.45,1200.0,71.5806,71.6903,71.5806,71.659,1200.0
2016-10-31 13:05:00,91.29,91.29,91.15,91.17,700.0,71.5336,71.5336,71.4239,71.4396,700.0
2016-10-31 13:10:00,91.18,91.33,91.18,91.33,1000.0,71.4474,71.5649,71.4474,71.5649,1000.0
2016-10-31 13:15:00,91.35,91.35,91.03,91.03,400.0,71.5806,71.5806,71.3299,71.3299,400.0
2016-10-31 13:20:00,90.97,90.99,90.81,90.86,900.0,71.2828,71.2985,71.1575,71.1967,900.0
2016-10-31 13:25:00,90.84,91.0,90.84,91.0,500.0,71.181,71.3064,71.181,71.3064,500.0
2016-10-31 13:30:00,90.94,91.05,90.84,91.05,1700.0,71.2593,71.3455,71.181,71.3455,1700.0
2016-10-31 13:35:00,90.98,90.98,90.83,90.85,1200.0,71.2907,71.2907,71.1731,71.1888,1200.0
2016-10-31 13:40:00,90.9,90.97,90.65,90.65,900.0,71.228,71.2828,71.0321,71.0321,900.0
2016-10-31 13:45:00,90.69,90.88,90.69,90.88,1300.0,71.0634,71.2123,71.0634,71.2123,1300.0
2016-10-31 13:50:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-10-31 13:55:00,90.89,91.1,90.89,91.1,500.0,71.2202,71.3847,71.2202,71.3847,500.0
2016-10-31 14:00:00,91.12,91.22,91.07,91.17,700.0,71.4004,71.4787,71.3612,71.4396,700.0
2016-10-31 14:05:00,90.99,91.14,90.97,91.1,1500.0,71.2985,71.4161,71.2828,71.3847,1500.0
2016-10-31 14:10:00,91.11,91.13,91.09,91.09,700.0,71.3926,71.4082,71.3769,71.3769,700.0
2016-10-31 14:15:00,91.17,91.25,91.05,91.05,900.0,71.4396,71.5023,71.3455,71.3455,900.0
2016-10-31 14:20:00,90.97,90.97,90.84,90.84,200.0,71.2828,71.2828,71.181,71.181,200.0
2016-10-31 14:25:00,90.82,90.83,90.79,90.81,400.0,71.1653,71.1731,71.1418,71.1575,400.0
2016-10-31 14:30:00,90.75,90.98,90.75,90.96,800.0,71.1105,71.2907,71.1105,71.275,800.0
2016-10-31 14:35:00,90.88,90.97,90.88,90.9,1100.0,71.2123,71.2828,71.2123,71.228,1100.0
2016-10-31 14:40:00,90.87,90.91,90.87,90.91,300.0,71.2045,71.2358,71.2045,71.2358,300.0
2016-10-31 14:45:00,90.89,90.89,90.76,90.76,400.0,71.2202,71.2202,71.1183,71.1183,400.0
2016-10-31 14:50:00,90.92,90.94,90.89,90.93,700.0,71.2437,71.2593,71.2202,71.2515,700.0
2016-10-31 14:55:00,90.87,90.92,90.83,90.92,904.0,71.2045,71.2437,71.1731,71.2437,904.0
2016-10-31 15:00:00,90.99,91.01,90.95,91.01,1998.0,71.2985,71.3142,71.2672,71.3142,1998.0
2016-10-31 15:05:00,90.96,91.0,90.96,90.98,600.0,71.275,71.3064,71.275,71.2907,600.0
2016-10-31 15:10:00,90.94,91.16,90.94,91.16,697.0,71.2593,71.4317,71.2593,71.4317,697.0
2016-10-31 15:15:00,91.13,91.28,91.13,91.19,2600.0,71.4082,71.5258,71.4082,71.4552,2600.0
2016-10-31 15:20:00,91.25,91.25,91.22,91.25,1200.0,71.5023,71.5023,71.4787,71.5023,1200.0
2016-10-31 15:25:00,91.21,91.29,91.21,91.24,1400.0,71.4709,71.5336,71.4709,71.4944,1400.0
2016-10-31 15:30:00,91.24,91.29,91.24,91.28,1000.0,71.4944,71.5336,71.4944,71.5258,1000.0
2016-10-31 15:35:00,91.28,91.39,91.26,91.26,1800.0,71.5258,71.612,71.5101,71.5101,1800.0
2016-10-31 15:40:00,91.15,91.22,91.05,91.16,2100.0,71.4239,71.4787,71.3455,71.4317,2100.0
2016-10-31 15:45:00,91.2,91.36,91.18,91.36,3900.0,71.4631,71.5884,71.4474,71.5884,3900.0
2016-10-31 15:50:00,91.35,91.45,91.34,91.45,3000.0,71.5806,71.659,71.5728,71.659,3000.0
2016-10-31 15:55:00,91.46,91.51,91.3,91.3,3906.0,71.6668,71.706,71.5414,71.5414,3906.0
2016-11-01 09:30:00,92.75,93.1,92.7,92.93,2400.0,72.6776,72.9519,72.6385,72.8187,2400.0
2016-11-01 09:35:00,93.47,93.47,93.0,93.02,2756.0,73.2418,73.2418,72.8735,72.8892,2756.0
2016-11-01 09:40:00,93.19,93.44,93.07,93.16,1600.0,73.0224,73.2183,72.9284,72.9989,1600.0
2016-11-01 09:45:00,93.04,93.04,92.65,92.74,600.0,72.9049,72.9049,72.5993,72.6698,600.0
2016-11-01 09:50:00,92.63,92.63,92.42,92.45,600.0,72.5836,72.5836,72.419,72.4426,600.0
2016-11-01 09:55:00,92.31,92.44,92.14,92.14,1267.0,72.3329,72.4347,72.1996,72.1996,1267.0
2016-11-01 10:00:00,92.18,92.18,91.96,92.05,1475.0,72.231,72.231,72.0586,72.1291,1475.0
2016-11-01 10:05:00,92.16,92.25,92.16,92.25,400.0,72.2153,72.2858,72.2153,72.2858,400.0
2016-11-01 10:10:00,92.19,92.19,92.15,92.16,500.0,72.2388,72.2388,72.2075,72.2153,500.0
2016-11-01 10:15:00,92.33,92.33,92.33,92.33,100.0,72.3485,72.3485,72.3485,72.3485,100.0
2016-11-01 10:20:00,92.21,92.23,92.2,92.2,670.0,72.2545,72.2702,72.2467,72.2467,670.0
2016-11-01 10:25:00,92.15,92.15,92.12,92.12,300.0,72.2075,72.2075,72.184,72.184,300.0
2016-11-01 10:30:00,92.03,92.03,91.98,91.98,300.0,72.1134,72.1134,72.0743,72.0743,300.0
2016-11-01 10:35:00,92.18,92.24,91.98,91.98,1233.0,72.231,72.278,72.0743,72.0743,1233.0
2016-11-01 10:40:00,92.01,92.01,92.01,92.01,100.0,72.0978,72.0978,72.0978,72.0978,100.0
2016-11-01 10:45:00,91.83,91.93,91.83,91.93,200.0,71.9567,72.0351,71.9567,72.0351,200.0
2016-11-01 10:50:00,92.01,92.01,91.53,91.53,400.0,72.0978,72.0978,71.7217,71.7217,400.0
2016-11-01 10:55:00,91.55,91.81,91.55,91.81,500.0,71.7373,71.9411,71.7373,71.9411,500.0
2016-11-01 11:00:00,92.01,92.4,91.87,92.36,6200.0,72.0978,72.4034,71.9881,72.372,6200.0
2016-11-01 11:05:00,92.45,92.45,92.28,92.28,1020.0,72.4426,72.4426,72.3093,72.3093,1020.0
2016-11-01 11:10:00,92.17,92.17,92.04,92.13,400.0,72.2232,72.2232,72.1213,72.1918,400.0
2016-11-01 11:15:00,92.13,92.48,92.13,92.48,1296.0,72.1918,72.4661,72.1918,72.4661,1296.0
2016-11-01 11:20:00,92.5,92.5,92.33,92.33,400.0,72.4817,72.4817,72.3485,72.3485,400.0
2016-11-01 11:25:00,92.36,92.5,92.36,92.4,1082.0,72.372,72.4817,72.372,72.4034,1082.0
2016-11-01 11:30:00,92.37,92.37,92.27,92.32,500.0,72.3799,72.3799,72.3015,72.3407,500.0
2016-11-01 11:35:00,92.45,92.45,92.45,92.45,100.0,72.4426,72.4426,72.4426,72.4426,100.0
2016-11-01 11:40:00,92.22,92.56,92.22,92.56,400.0,72.2623,72.5288,72.2623,72.5288,400.0
2016-11-01 11:45:00,92.58,92.58,92.53,92.53,300.0,72.5444,72.5444,72.5052,72.5052,300.0
2016-11-01 11:50:00,92.53,92.53,92.53,92.53,0.0,72.5052,72.5052,72.5052,72.5052,0.0
2016-11-01 11:55:00,92.28,92.28,92.23,92.23,300.0,72.3093,72.3093,72.2702,72.2702,300.0
2016-11-01 12:00:00,92.26,92.35,92.26,92.35,200.0,72.2937,72.3642,72.2937,72.3642,200.0
2016-11-01 12:05:00,92.34,92.34,92.26,92.26,200.0,72.3564,72.3564,72.2937,72.2937,200.0
2016-11-01 12:10:00,92.08,92.16,92.08,92.16,300.0,72.1526,72.2153,72.1526,72.2153,300.0
2016-11-01 12:15:00,92.29,92.29,92.02,92.08,400.0,72.3172,72.3172,72.1056,72.1526,400.0
2016-11-01 12:20:00,91.96,92.04,91.96,92.04,200.0,72.0586,72.1213,72.0586,72.1213,200.0
2016-11-01 12:25:00,92.09,92.09,91.8,91.8,600.0,72.1605,72.1605,71.9332,71.9332,600.0
2016-11-01 12:30:00,91.72,91.81,91.72,91.81,400.0,71.8705,71.9411,71.8705,71.9411,400.0
2016-11-01 12:35:00,91.79,91.79,91.69,91.69,300.0,71.9254,71.9254,71.847,71.847,300.0
2016-11-01 12:40:00,91.48,91.48,91.46,91.46,200.0,71.6825,71.6825,71.6668,71.6668,200.0
2016-11-01 12:45:00,91.51,91.51,91.41,91.41,300.0,71.706,71.706,71.6276,71.6276,300.0
2016-11-01 12:50:00,91.42,91.54,91.38,91.38,400.0,71.6355,71.7295,71.6041,71.6041,400.0
2016-11-01 12:55:00,91.39,91.76,91.39,91.76,1664.0,71.612,71.9019,71.612,71.9019,1664.0
2016-11-01 13:00:00,91.82,92.06,91.82,91.9,1800.0,71.9489,72.137,71.9489,72.0116,1800.0
2016-11-01 13:05:00,91.82,91.83,91.7,91.7,400.0,71.9489,71.9567,71.8549,71.8549,400.0
2016-11-01 13:10:00,91.71,91.82,91.71,91.73,666.0,71.8627,71.9489,71.8627,71.8784,666.0
2016-11-01 13:15:00,91.66,91.69,91.66,91.69,200.0,71.8235,71.847,71.8235,71.847,200.0
2016-11-01 13:20:00,91.56,91.56,91.41,91.41,400.0,71.7452,71.7452,71.6276,71.6276,400.0
2016-11-01 13:25:00,91.48,91.48,91.48,91.48,100.0,71.6825,71.6825,71.6825,71.6825,100.0
2016-11-01 13:30:00,91.38,91.38,91.26,91.27,396.0,71.6041,71.6041,71.5101,71.5179,396.0
2016-11-01 13:35:00,91.25,91.25,91.0,91.0,400.0,71.5023,71.5023,71.3064,71.3064,400.0
2016-11-01 13:40:00,90.95,90.95,90.76,90.86,1000.0,71.2672,71.2672,71.1183,71.1967,1000.0
2016-11-01 13:45:00,90.88,91.05,90.85,91.05,500.0,71.2123,71.3455,71.1888,71.3455,500.0
2016-11-01 13:50:00,91.09,91.15,91.0,91.0,900.0,71.3769,71.4239,71.3064,71.3064,900.0
2016-11-01 13:55:00,90.88,90.88,90.88,90.88,100.0,71.2123,71.2123,71.2123,71.2123,100.0
2016-11-01 14:00:00,90.98,91.18,90.97,91.18,500.0,71.2907,71.4474,71.2828,71.4474,500.0
2016-11-01 14:05:00,91.21,91.21,91.1,91.11,700.0,71.4709,71.4709,71.3847,71.3926,700.0
2016-11-01 14:10:00,90.84,90.84,90.84,90.84,200.0,71.181,71.181,71.181,71.181,200.0
2016-11-01 14:15:00,90.65,90.73,90.61,90.7,1780.0,71.0321,71.0948,71.0008,71.0713,1780.0
2016-11-01 14:20:00,90.66,90.74,90.6,90.74,300.0,71.0399,71.1026,70.9929,71.1026,300.0
2016-11-01 14:25:00,90.86,91.13,90.86,91.1,895.0,71.1967,71.4082,71.1967,71.3847,895.0
2016-11-01 14:30:00,91.16,91.16,91.16,91.16,100.0,71.4317,71.4317,71.4317,71.4317,100.0
2016-11-01 14:35:00,91.32,91.41,91.31,91.37,400.0,71.5571,71.6276,71.5493,71.5963,400.0
2016-11-01 14:40:00,91.31,91.31,91.28,91.28,1200.0,71.5493,71.5493,71.5258,71.5258,1200.0
2016-11-01 14:45:00,91.16,91.16,91.16,91.16,100.0,71.4317,71.4317,71.4317,71.4317,100.0
2016-11-01 14:50:00,91.12,91.2,91.12,91.19,300.0,71.4004,71.4631,71.4004,71.4552,300.0
2016-11-01 14:55:00,91.46,91.46,91.27,91.27,400.0,71.6668,71.6668,71.5179,71.5179,400.0
2016-11-01 15:00:00,91.28,91.46,91.27,91.28,836.0,71.5258,71.6668,71.5179,71.5258,836.0
2016-11-01 15:05:00,91.34,91.34,91.34,91.34,100.0,71.5728,71.5728,71.5728,71.5728,100.0
2016-11-01 15:10:00,91.25,91.3,91.25,91.3,200.0,71.5023,71.5414,71.5023,71.5414,200.0
2016-11-01 15:15:00,91.59,91.64,91.55,91.55,1148.0,71.7687,71.8079,71.7373,71.7373,1148.0
2016-11-01 15:20:00,91.25,91.25,91.25,91.25,100.0,71.5023,71.5023,71.5023,71.5023,100.0
2016-11-01 15:25:00,91.34,91.69,91.33,91.69,800.0,71.5728,71.847,71.5649,71.847,800.0
2016-11-01 15:30:00,91.74,91.74,91.55,91.69,700.0,71.8862,71.8862,71.7373,71.847,700.0
2016-11-01 15:35:00,91.67,91.89,91.52,91.89,500.0,71.8314,72.0037,71.7138,72.0037,500.0
2016-11-01 15:40:00,91.66,91.98,91.62,91.93,900.0,71.8235,72.0743,71.7922,72.0351,900.0
2016-11-01 15:45:00,91.97,92.11,91.97,92.11,1400.0,72.0664,72.1761,72.0664,72.1761,1400.0
2016-11-01 15:50:00,92.12,92.12,91.93,91.98,1400.0,72.184,72.184,72.0351,72.0743,1400.0
2016-11-01 15:55:00,92.07,92.07,91.81,91.81,2587.0,72.1448,72.1448,71.9411,71.9411,2587.0
2016-11-02 09:30:00,90.51,90.92,90.51,90.92,200.0,70.9224,71.2437,70.9224,71.2437,200.0
2016-11-02 09:35:00,91.09,91.09,90.69,90.97,400.0,71.3769,71.3769,71.0634,71.2828,400.0
2016-11-02 09:40:00,91.13,91.13,91.13,91.13,344.0,71.4082,71.4082,71.4082,71.4082,344.0
2016-11-02 09:45:00,91.15,91.15,91.13,91.13,400.0,71.4239,71.4239,71.4082,71.4082,400.0
2016-11-02 09:50:00,91.0,91.3,91.0,91.3,200.0,71.3064,71.5414,71.3064,71.5414,200.0
2016-11-02 09:55:00,91.36,91.45,91.16,91.16,600.0,71.5884,71.659,71.4317,71.4317,600.0
2016-11-02 10:00:00,91.06,91.24,90.96,91.21,1314.0,71.3534,71.4944,71.275,71.4709,1314.0
2016-11-02 10:05:00,91.12,91.12,90.97,91.02,1000.0,71.4004,71.4004,71.2828,71.322,1000.0
2016-11-02 10:10:00,90.83,91.01,90.76,90.76,800.0,71.1731,71.3142,71.1183,71.1183,800.0
2016-11-02 10:15:00,90.81,90.83,90.07,90.07,941.0,71.1575,71.1731,70.5776,70.5776,941.0
2016-11-02 10:20:00,90.1,90.24,90.1,90.19,994.0,70.6011,70.7108,70.6011,70.6717,994.0
2016-11-02 10:25:00,90.06,90.17,90.05,90.17,500.0,70.5698,70.656,70.5619,70.656,500.0
2016-11-02 10:30:00,90.17,90.17,88.99,88.99,6338.0,70.656,70.656,69.7313,69.7313,6338.0
2016-11-02 10:35:00,88.95,89.52,88.77,89.52,2200.0,69.7,70.1466,69.559,70.1466,2200.0
2016-11-02 10:40:00,89.77,89.78,89.63,89.63,600.0,70.3425,70.3504,70.2328,70.2328,600.0
2016-11-02 10:45:00,89.52,89.61,89.52,89.53,700.0,70.1466,70.2172,70.1466,70.1545,700.0
2016-11-02 10:50:00,89.29,89.46,89.29,89.46,1228.0,69.9664,70.0996,69.9664,70.0996,1228.0
2016-11-02 10:55:00,89.38,89.38,89.24,89.24,500.0,70.0369,70.0369,69.9272,69.9272,500.0
2016-11-02 11:00:00,89.36,89.62,89.34,89.49,900.0,70.0213,70.225,70.0056,70.1231,900.0
2016-11-02 11:05:00,89.62,89.85,89.62,89.85,700.0,70.225,70.4052,70.225,70.4052,700.0
2016-11-02 11:10:00,89.81,89.97,89.8,89.96,700.0,70.3739,70.4993,70.3661,70.4914,700.0
2016-11-02 11:15:00,90.05,90.14,90.05,90.14,400.0,70.5619,70.6325,70.5619,70.6325,400.0
2016-11-02 11:20:00,90.34,90.55,90.33,90.52,1800.0,70.7892,70.9537,70.7814,70.9302,1800.0
2016-11-02 11:25:00,90.65,90.65,90.44,90.44,400.0,71.0321,71.0321,70.8675,70.8675,400.0
2016-11-02 11:30:00,90.38,90.5,90.38,90.5,400.0,70.8205,70.9146,70.8205,70.9146,400.0
2016-11-02 11:35:00,90.6,90.6,90.45,90.48,600.0,70.9929,70.9929,70.8754,70.8989,600.0
2016-11-02 11:40:00,90.58,90.72,90.47,90.72,900.0,70.9772,71.087,70.8911,71.087,900.0
2016-11-02 11:45:00,90.76,91.09,90.76,91.04,1100.0,71.1183,71.3769,71.1183,71.3377,1100.0
2016-11-02 11:50:00,91.03,91.03,90.92,90.93,600.0,71.3299,71.3299,71.2437,71.2515,600.0
2016-11-02 11:55:00,90.81,91.0,90.81,90.88,712.0,71.1575,71.3064,71.1575,71.2123,712.0
2016-11-02 12:00:00,90.87,90.99,90.87,90.99,952.0,71.2045,71.2985,71.2045,71.2985,952.0
2016-11-02 12:05:00,91.11,91.12,90.87,90.87,2274.0,71.3926,71.4004,71.2045,71.2045,2274.0
2016-11-02 12:10:00,90.78,90.78,90.78,90.78,100.0,71.134,71.134,71.134,71.134,100.0
2016-11-02 12:15:00,90.77,91.12,90.76,91.12,700.0,71.1261,71.4004,71.1183,71.4004,700.0
2016-11-02 12:20:00,91.12,91.12,91.12,91.12,0.0,71.4004,71.4004,71.4004,71.4004,0.0
2016-11-02 12:25:00,91.03,91.03,91.02,91.02,200.0,71.3299,71.3299,71.322,71.322,200.0
2016-11-02 12:30:00,90.92,90.92,90.92,90.92,100.0,71.2437,71.2437,71.2437,71.2437,100.0
2016-11-02 12:35:00,90.85,90.9,90.85,90.89,300.0,71.1888,71.228,71.1888,71.2202,300.0
2016-11-02 12:40:00,90.78,90.85,90.75,90.75,910.0,71.134,71.1888,71.1105,71.1105,910.0
2016-11-02 12:45:00,90.83,91.03,90.83,91.01,800.0,71.1731,71.3299,71.1731,71.3142,800.0
2016-11-02 12:50:00,91.05,91.05,90.89,90.97,1000.0,71.3455,71.3455,71.2202,71.2828,1000.0
2016-11-02 12:55:00,91.09,91.29,91.09,91.2,1400.0,71.3769,71.5336,71.3769,71.4631,1400.0
2016-11-02 13:00:00,91.25,91.34,91.25,91.34,1200.0,71.5023,71.5728,71.5023,71.5728,1200.0
2016-11-02 13:05:00,91.02,91.02,90.76,90.79,600.0,71.322,71.322,71.1183,71.1418,600.0
2016-11-02 13:10:00,90.72,90.78,90.68,90.71,1700.0,71.087,71.134,71.0556,71.0791,1700.0
2016-11-02 13:15:00,90.68,90.71,90.61,90.61,800.0,71.0556,71.0791,71.0008,71.0008,800.0
2016-11-02 13:20:00,90.27,90.36,90.26,90.36,1000.0,70.7343,70.8049,70.7265,70.8049,1000.0
2016-11-02 13:25:00,90.09,90.26,90.09,90.26,649.0,70.5933,70.7265,70.5933,70.7265,649.0
2016-11-02 13:30:00,90.15,90.15,90.15,90.15,1830.0,70.6403,70.6403,70.6403,70.6403,1830.0
2016-11-02 13:35:00,90.04,90.04,90.04,90.04,100.0,70.5541,70.5541,70.5541,70.5541,100.0
2016-11-02 13:40:00,89.97,90.11,89.97,90.04,800.0,70.4993,70.609,70.4993,70.5541,800.0
2016-11-02 13:45:00,90.1,90.12,90.05,90.08,900.0,70.6011,70.6168,70.5619,70.5855,900.0
2016-11-02 13:50:00,90.14,90.14,89.98,90.04,600.0,70.6325,70.6325,70.5071,70.5541,600.0
2016-11-02 13:55:00,90.05,90.05,90.05,90.05,300.0,70.5619,70.5619,70.5619,70.5619,300.0
2016-11-02 14:00:00,90.15,90.2,89.97,90.03,1000.0,70.6403,70.6795,70.4993,70.5463,1000.0
2016-11-02 14:05:00,89.91,89.91,89.51,89.63,700.0,70.4522,70.4522,70.1388,70.2328,700.0
2016-11-02 14:10:00,89.73,89.84,89.73,89.84,400.0,70.3112,70.3974,70.3112,70.3974,400.0
2016-11-02 14:15:00,89.78,89.81,89.78,89.81,200.0,70.3504,70.3739,70.3504,70.3739,200.0
2016-11-02 14:20:00,89.96,90.01,89.84,90.01,500.0,70.4914,70.5306,70.3974,70.5306,500.0
2016-11-02 14:25:00,90.22,90.42,90.17,90.35,1000.0,70.6952,70.8519,70.656,70.797,1000.0
2016-11-02 14:30:00,90.43,90.48,90.43,90.48,200.0,70.8597,70.8989,70.8597,70.8989,200.0
2016-11-02 14:35:00,90.41,90.63,90.41,90.63,600.0,70.844,71.0164,70.844,71.0164,600.0
2016-11-02 14:40:00,90.8,90.8,90.68,90.68,500.0,71.1496,71.1496,71.0556,71.0556,500.0
2016-11-02 14:45:00,90.84,90.84,90.64,90.81,800.0,71.181,71.181,71.0243,71.1575,800.0
2016-11-02 14:50:00,90.86,90.93,90.86,90.93,500.0,71.1967,71.2515,71.1967,71.2515,500.0
2016-11-02 14:55:00,91.11,91.38,91.11,91.26,500.0,71.3926,71.6041,71.3926,71.5101,500.0
2016-11-02 15:00:00,91.11,91.57,91.1,91.57,1354.0,71.3926,71.753,71.3847,71.753,1354.0
2016-11-02 15:05:00,91.61,91.74,91.61,91.63,738.0,71.7843,71.8862,71.7843,71.8,738.0
2016-11-02 15:10:00,91.51,91.51,91.46,91.48,450.0,71.706,71.706,71.6668,71.6825,450.0
2016-11-02 15:15:00,91.56,91.56,91.56,91.56,100.0,71.7452,71.7452,71.7452,71.7452,100.0
2016-11-02 15:20:00,91.67,91.81,91.67,91.81,500.0,71.8314,71.9411,71.8314,71.9411,500.0
2016-11-02 15:25:00,91.81,91.89,91.71,91.71,1286.0,71.9411,72.0037,71.8627,71.8627,1286.0
2016-11-02 15:30:00,91.68,91.68,91.67,91.67,200.0,71.8392,71.8392,71.8314,71.8314,200.0
2016-11-02 15:35:00,91.74,91.77,91.61,91.61,300.0,71.8862,71.9097,71.7843,71.7843,300.0
2016-11-02 15:40:00,91.59,91.59,91.43,91.57,700.0,71.7687,71.7687,71.6433,71.753,700.0
2016-11-02 15:45:00,91.58,91.58,91.38,91.56,1200.0,71.7608,71.7608,71.6041,71.7452,1200.0
2016-11-02 15:50:00,91.61,91.61,91.36,91.36,3832.0,71.7843,71.7843,71.5884,71.5884,3832.0
2016-11-02 15:55:00,91.3,91.4,91.17,91.32,2600.0,71.5414,71.6198,71.4396,71.5571,2600.0
2016-11-03 09:30:00,92.05,92.05,91.83,91.83,300.0,72.1291,72.1291,71.9567,71.9567,300.0
2016-11-03 09:35:00,91.52,91.63,91.47,91.63,800.0,71.7138,71.8,71.6746,71.8,800.0
2016-11-03 09:40:00,91.66,91.66,91.58,91.58,400.0,71.8235,71.8235,71.7608,71.7608,400.0
2016-11-03 09:45:00,91.5,91.63,91.41,91.49,2300.0,71.6981,71.8,71.6276,71.6903,2300.0
2016-11-03 09:50:00,91.41,91.8,91.37,91.57,2490.0,71.6276,71.9332,71.5963,71.753,2490.0
2016-11-03 09:55:00,91.61,91.63,91.58,91.58,400.0,71.7843,71.8,71.7608,71.7608,400.0
2016-11-03 10:00:00,91.73,91.93,91.72,91.85,908.0,71.8784,72.0351,71.8705,71.9724,908.0
2016-11-03 10:05:00,91.65,91.65,91.65,91.65,100.0,71.8157,71.8157,71.8157,71.8157,100.0
2016-11-03 10:10:00,91.63,91.63,91.09,91.09,300.0,71.8,71.8,71.3769,71.3769,300.0
2016-11-03 10:15:00,90.97,90.97,90.93,90.93,300.0,71.2828,71.2828,71.2515,71.2515,300.0
2016-11-03 10:20:00,91.06,91.12,91.06,91.12,300.0,71.3534,71.4004,71.3534,71.4004,300.0
2016-11-03 10:25:00,91.18,91.19,91.12,91.12,500.0,71.4474,71.4552,71.4004,71.4004,500.0
2016-11-03 10:30:00,91.09,91.09,90.69,90.69,300.0,71.3769,71.3769,71.0634,71.0634,300.0
2016-11-03 10:35:00,90.75,90.79,90.75,90.77,400.0,71.1105,71.1418,71.1105,71.1261,400.0
2016-11-03 10:40:00,90.71,90.71,90.71,90.71,200.0,71.0791,71.0791,71.0791,71.0791,200.0
2016-11-03 10:45:00,90.93,90.95,90.92,90.92,400.0,71.2515,71.2672,71.2437,71.2437,400.0
2016-11-03 10:50:00,91.05,91.05,90.85,90.85,400.0,71.3455,71.3455,71.1888,71.1888,400.0
2016-11-03 10:55:00,90.85,90.85,90.85,90.85,0.0,71.1888,71.1888,71.1888,71.1888,0.0
2016-11-03 11:00:00,90.8,90.82,90.8,90.82,300.0,71.1496,71.1653,71.1496,71.1653,300.0
2016-11-03 11:05:00,90.93,91.01,90.91,91.01,500.0,71.2515,71.3142,71.2358,71.3142,500.0
2016-11-03 11:10:00,91.12,91.12,91.06,91.12,1100.0,71.4004,71.4004,71.3534,71.4004,1100.0
2016-11-03 11:15:00,91.24,91.24,90.98,91.0,700.0,71.4944,71.4944,71.2907,71.3064,700.0
2016-11-03 11:20:00,90.99,91.0,90.89,91.0,600.0,71.2985,71.3064,71.2202,71.3064,600.0
2016-11-03 11:25:00,91.44,91.44,91.36,91.36,200.0,71.6511,71.6511,71.5884,71.5884,200.0
2016-11-03 11:30:00,91.61,91.61,91.54,91.54,200.0,71.7843,71.7843,71.7295,71.7295,200.0
2016-11-03 11:35:00,91.68,91.83,91.68,91.83,580.0,71.8392,71.9567,71.8392,71.9567,580.0
2016-11-03 11:40:00,91.91,91.98,91.91,91.98,2400.0,72.0194,72.0743,72.0194,72.0743,2400.0
2016-11-03 11:45:00,92.08,92.38,92.08,92.38,3100.0,72.1526,72.3877,72.1526,72.3877,3100.0
2016-11-03 11:50:00,92.43,92.43,92.37,92.37,500.0,72.4269,72.4269,72.3799,72.3799,500.0
2016-11-03 11:55:00,92.45,92.46,92.28,92.28,600.0,72.4426,72.4504,72.3093,72.3093,600.0
2016-11-03 12:00:00,92.35,92.47,92.2,92.47,900.0,72.3642,72.4582,72.2467,72.4582,900.0
2016-11-03 12:05:00,92.38,92.38,92.2,92.33,1100.0,72.3877,72.3877,72.2467,72.3485,1100.0
2016-11-03 12:10:00,92.41,92.46,92.18,92.2,2000.0,72.4112,72.4504,72.231,72.2467,2000.0
2016-11-03 12:15:00,92.26,92.26,92.03,92.03,300.0,72.2937,72.2937,72.1134,72.1134,300.0
2016-11-03 12:20:00,92.07,92.07,92.07,92.07,100.0,72.1448,72.1448,72.1448,72.1448,100.0
2016-11-03 12:25:00,91.97,92.01,91.82,91.82,500.0,72.0664,72.0978,71.9489,71.9489,500.0
2016-11-03 12:30:00,91.65,91.65,91.52,91.52,500.0,71.8157,71.8157,71.7138,71.7138,500.0
2016-11-03 12:35:00,91.57,91.62,91.46,91.46,500.0,71.753,71.7922,71.6668,71.6668,500.0
2016-11-03 12:40:00,91.35,91.35,91.35,91.35,100.0,71.5806,71.5806,71.5806,71.5806,100.0
2016-11-03 12:45:00,91.17,91.26,91.09,91.17,1100.0,71.4396,71.5101,71.3769,71.4396,1100.0
2016-11-03 12:50:00,91.15,91.28,91.15,91.21,400.0,71.4239,71.5258,71.4239,71.4709,400.0
2016-11-03 12:55:00,91.1,91.2,91.1,91.2,200.0,71.3847,71.4631,71.3847,71.4631,200.0
2016-11-03 13:00:00,91.07,91.08,91.03,91.07,400.0,71.3612,71.369,71.3299,71.3612,400.0
2016-11-03 13:05:00,91.0,91.0,90.91,90.91,200.0,71.3064,71.3064,71.2358,71.2358,200.0
2016-11-03 13:10:00,90.77,90.77,90.57,90.57,400.0,71.1261,71.1261,70.9694,70.9694,400.0
2016-11-03 13:15:00,90.48,90.49,90.43,90.49,800.0,70.8989,70.9067,70.8597,70.9067,800.0
2016-11-03 13:20:00,90.46,90.46,90.42,90.42,200.0,70.8832,70.8832,70.8519,70.8519,200.0
2016-11-03 13:25:00,90.51,90.54,90.51,90.54,300.0,70.9224,70.9459,70.9224,70.9459,300.0
2016-11-03 13:30:00,90.61,90.61,90.23,90.36,500.0,71.0008,71.0008,70.703,70.8049,500.0
2016-11-03 13:35:00,90.23,90.23,90.19,90.19,400.0,70.703,70.703,70.6717,70.6717,400.0
2016-11-03 13:40:00,90.29,90.47,90.29,90.29,500.0,70.75,70.8911,70.75,70.75,500.0
2016-11-03 13:45:00,90.15,90.28,90.14,90.2,1000.0,70.6403,70.7422,70.6325,70.6795,1000.0
2016-11-03 13:50:00,90.2,90.2,90.2,90.2,100.0,70.6795,70.6795,70.6795,70.6795,100.0
2016-11-03 13:55:00,90.26,90.36,90.13,90.14,1300.0,70.7265,70.8049,70.6246,70.6325,1300.0
2016-11-03 14:00:00,90.21,90.41,90.21,90.41,500.0,70.6873,70.844,70.6873,70.844,500.0
2016-11-03 14:05:00,90.53,90.69,90.53,90.69,200.0,70.9381,71.0634,70.9381,71.0634,200.0
2016-11-03 14:10:00,90.71,90.71,90.71,90.71,100.0,71.0791,71.0791,71.0791,71.0791,100.0
2016-11-03 14:15:00,90.65,90.65,90.65,90.65,100.0,71.0321,71.0321,71.0321,71.0321,100.0
2016-11-03 14:20:00,90.45,90.73,90.44,90.73,500.0,70.8754,71.0948,70.8675,71.0948,500.0
2016-11-03 14:25:00,90.81,91.12,90.81,91.12,400.0,71.1575,71.4004,71.1575,71.4004,400.0
2016-11-03 14:30:00,91.08,91.6,91.08,91.55,1500.0,71.369,71.7765,71.369,71.7373,1500.0
2016-11-03 14:35:00,91.61,91.61,91.37,91.37,300.0,71.7843,71.7843,71.5963,71.5963,300.0
2016-11-03 14:40:00,91.33,91.42,91.33,91.33,700.0,71.5649,71.6355,71.5649,71.5649,700.0
2016-11-03 14:45:00,91.24,91.33,91.24,91.29,300.0,71.4944,71.5649,71.4944,71.5336,300.0
2016-11-03 14:50:00,91.37,91.48,91.34,91.47,500.0,71.5963,71.6825,71.5728,71.6746,500.0
2016-11-03 14:55:00,91.49,91.72,91.49,91.72,700.0,71.6903,71.8705,71.6903,71.8705,700.0
2016-11-03 15:00:00,91.8,91.99,91.79,91.91,1499.0,71.9332,72.0821,71.9254,72.0194,1499.0
2016-11-03 15:05:00,91.88,92.01,91.88,91.91,1800.0,71.9959,72.0978,71.9959,72.0194,1800.0
2016-11-03 15:10:00,91.71,91.88,91.71,91.86,900.0,71.8627,71.9959,71.8627,71.9802,900.0
2016-11-03 15:15:00,92.16,92.2,92.13,92.13,800.0,72.2153,72.2467,72.1918,72.1918,800.0
2016-11-03 15:20:00,92.1,92.3,92.07,92.2,800.0,72.1683,72.325,72.1448,72.2467,800.0
2016-11-03 15:25:00,92.3,92.54,92.3,92.52,1726.0,72.325,72.5131,72.325,72.4974,1726.0
2016-11-03 15:30:00,92.46,92.47,92.28,92.41,1200.0,72.4504,72.4582,72.3093,72.4112,1200.0
2016-11-03 15:35:00,92.33,92.41,92.08,92.16,1300.0,72.3485,72.4112,72.1526,72.2153,1300.0
2016-11-03 15:40:00,92.19,92.3,92.18,92.24,2045.0,72.2388,72.325,72.231,72.278,2045.0
2016-11-03 15:45:00,92.34,92.47,92.26,92.35,2800.0,72.3564,72.4582,72.2937,72.3642,2800.0
2016-11-03 15:50:00,92.36,92.55,92.34,92.5,2275.0,72.372,72.5209,72.3564,72.4817,2275.0
2016-11-03 15:55:00,92.5,92.77,92.47,92.53,2438.0,72.4817,72.6933,72.4582,72.5052,2438.0
2016-11-04 09:30:00,90.95,90.95,90.85,90.85,200.0,71.2672,71.2672,71.1888,71.1888,200.0
2016-11-04 09:35:00,90.63,91.19,90.63,91.19,200.0,71.0164,71.4552,71.0164,71.4552,200.0
2016-11-04 09:40:00,91.55,91.55,91.44,91.44,200.0,71.7373,71.7373,71.6511,71.6511,200.0
2016-11-04 09:45:00,91.34,91.74,91.33,91.74,2185.0,71.5728,71.8862,71.5649,71.8862,2185.0
2016-11-04 09:50:00,91.38,91.38,91.0,91.08,700.0,71.6041,71.6041,71.3064,71.369,700.0
2016-11-04 09:55:00,90.93,90.93,90.61,90.62,900.0,71.2515,71.2515,71.0008,71.0086,900.0
2016-11-04 10:00:00,90.51,90.94,90.51,90.9,1010.0,70.9224,71.2593,70.9224,71.228,1010.0
2016-11-04 10:05:00,90.76,90.76,90.4,90.41,1000.0,71.1183,71.1183,70.8362,70.844,1000.0
2016-11-04 10:10:00,90.57,90.57,90.26,90.26,400.0,70.9694,70.9694,70.7265,70.7265,400.0
2016-11-04 10:15:00,90.0,90.0,89.96,89.96,200.0,70.5228,70.5228,70.4914,70.4914,200.0
2016-11-04 10:20:00,90.05,90.54,90.05,90.48,600.0,70.5619,70.9459,70.5619,70.8989,600.0
2016-11-04 10:25:00,90.45,90.45,90.24,90.24,900.0,70.8754,70.8754,70.7108,70.7108,900.0
2016-11-04 10:30:00,90.12,91.0,90.12,90.96,1500.0,70.6168,71.3064,70.6168,71.275,1500.0
2016-11-04 10:35:00,90.9,91.15,90.86,91.15,1659.0,71.228,71.4239,71.1967,71.4239,1659.0
2016-11-04 10:40:00,91.48,91.74,91.34,91.74,1100.0,71.6825,71.8862,71.5728,71.8862,1100.0
2016-11-04 10:45:00,92.04,92.27,91.89,92.27,3400.0,72.1213,72.3015,72.0037,72.3015,3400.0
2016-11-04 10:50:00,92.38,92.45,92.1,92.4,2400.0,72.3877,72.4426,72.1683,72.4034,2400.0
2016-11-04 10:55:00,92.23,92.34,91.94,91.94,1367.0,72.2702,72.3564,72.0429,72.0429,1367.0
2016-11-04 11:00:00,91.93,92.69,91.93,92.67,800.0,72.0351,72.6306,72.0351,72.6149,800.0
2016-11-04 11:05:00,92.76,92.76,92.35,92.35,300.0,72.6855,72.6855,72.3642,72.3642,300.0
2016-11-04 11:10:00,92.5,92.78,92.44,92.55,1500.0,72.4817,72.7011,72.4347,72.5209,1500.0
2016-11-04 11:15:00,92.73,92.74,92.47,92.47,1100.0,72.662,72.6698,72.4582,72.4582,1100.0
2016-11-04 11:20:00,92.52,92.57,92.28,92.39,2222.0,72.4974,72.5366,72.3093,72.3955,2222.0
2016-11-04 11:25:00,92.25,92.25,92.04,92.04,400.0,72.2858,72.2858,72.1213,72.1213,400.0
2016-11-04 11:30:00,91.76,91.76,91.56,91.61,400.0,71.9019,71.9019,71.7452,71.7843,400.0
2016-11-04 11:35:00,91.5,91.5,91.16,91.3,1533.0,71.6981,71.6981,71.4317,71.5414,1533.0
2016-11-04 11:40:00,91.5,91.5,91.41,91.44,400.0,71.6981,71.6981,71.6276,71.6511,400.0
2016-11-04 11:45:00,91.42,91.42,91.22,91.22,300.0,71.6355,71.6355,71.4787,71.4787,300.0
2016-11-04 11:50:00,91.13,91.13,90.97,91.04,1200.0,71.4082,71.4082,71.2828,71.3377,1200.0
2016-11-04 11:55:00,91.0,91.07,90.76,90.76,780.0,71.3064,71.3612,71.1183,71.1183,780.0
2016-11-04 12:00:00,90.94,91.0,90.88,90.88,900.0,71.2593,71.3064,71.2123,71.2123,900.0
2016-11-04 12:05:00,90.74,90.8,90.74,90.8,200.0,71.1026,71.1496,71.1026,71.1496,200.0
2016-11-04 12:10:00,90.88,91.28,90.88,91.28,1700.0,71.2123,71.5258,71.2123,71.5258,1700.0
2016-11-04 12:15:00,91.38,91.4,91.2,91.2,700.0,71.6041,71.6198,71.4631,71.4631,700.0
2016-11-04 12:20:00,91.12,91.28,91.12,91.28,1000.0,71.4004,71.5258,71.4004,71.5258,1000.0
2016-11-04 12:25:00,91.46,91.46,91.32,91.32,400.0,71.6668,71.6668,71.5571,71.5571,400.0
2016-11-04 12:30:00,91.42,91.45,91.3,91.3,900.0,71.6355,71.659,71.5414,71.5414,900.0
2016-11-04 12:35:00,91.36,91.36,91.26,91.36,600.0,71.5884,71.5884,71.5101,71.5884,600.0
2016-11-04 12:40:00,91.31,91.58,91.31,91.58,700.0,71.5493,71.7608,71.5493,71.7608,700.0
2016-11-04 12:45:00,91.72,91.78,91.54,91.78,700.0,71.8705,71.9176,71.7295,71.9176,700.0
2016-11-04 12:50:00,91.81,91.85,91.62,91.62,1000.0,71.9411,71.9724,71.7922,71.7922,1000.0
2016-11-04 12:55:00,91.61,91.61,91.61,91.61,200.0,71.7843,71.7843,71.7843,71.7843,200.0
2016-11-04 13:00:00,91.54,91.57,91.54,91.57,300.0,71.7295,71.753,71.7295,71.753,300.0
2016-11-04 13:05:00,91.63,91.63,91.37,91.37,400.0,71.8,71.8,71.5963,71.5963,400.0
2016-11-04 13:10:00,91.4,91.51,91.4,91.51,500.0,71.6198,71.706,71.6198,71.706,500.0
2016-11-04 13:15:00,91.5,91.5,91.4,91.4,600.0,71.6981,71.6981,71.6198,71.6198,600.0
2016-11-04 13:20:00,91.18,91.29,91.18,91.19,1300.0,71.4474,71.5336,71.4474,71.4552,1300.0
2016-11-04 13:25:00,91.14,91.19,91.11,91.12,800.0,71.4161,71.4552,71.3926,71.4004,800.0
2016-11-04 13:30:00,90.88,91.01,90.88,90.99,1800.0,71.2123,71.3142,71.2123,71.2985,1800.0
2016-11-04 13:35:00,90.95,91.09,90.94,90.99,2100.0,71.2672,71.3769,71.2593,71.2985,2100.0
2016-11-04 13:40:00,90.84,91.07,90.83,91.07,1600.0,71.181,71.3612,71.1731,71.3612,1600.0
2016-11-04 13:45:00,91.09,91.1,91.09,91.1,300.0,71.3769,71.3847,71.3769,71.3847,300.0
2016-11-04 13:50:00,91.08,91.21,91.08,91.2,1800.0,71.369,71.4709,71.369,71.4631,1800.0
2016-11-04 13:55:00,91.26,91.26,91.26,91.26,100.0,71.5101,71.5101,71.5101,71.5101,100.0
2016-11-04 14:00:00,91.32,91.32,91.09,91.09,782.0,71.5571,71.5571,71.3769,71.3769,782.0
2016-11-04 14:05:00,91.09,91.09,91.09,91.09,0.0,71.3769,71.3769,71.3769,71.3769,0.0
2016-11-04 14:10:00,91.15,91.2,91.15,91.2,500.0,71.4239,71.4631,71.4239,71.4631,500.0
2016-11-04 14:15:00,91.34,91.46,91.33,91.46,1686.0,71.5728,71.6668,71.5649,71.6668,1686.0
2016-11-04 14:20:00,91.39,91.39,91.21,91.24,1299.0,71.612,71.612,71.4709,71.4944,1299.0
2016-11-04 14:25:00,91.24,91.33,91.07,91.33,800.0,71.4944,71.5649,71.3612,71.5649,800.0
2016-11-04 14:30:00,91.35,91.48,91.32,91.48,1600.0,71.5806,71.6825,71.5571,71.6825,1600.0
2016-11-04 14:35:00,91.49,91.6,91.49,91.6,800.0,71.6903,71.7765,71.6903,71.7765,800.0
2016-11-04 14:40:00,91.63,91.67,91.62,91.65,800.0,71.8,71.8314,71.7922,71.8157,800.0
2016-11-04 14:45:00,91.75,91.75,91.59,91.6,800.0,71.894,71.894,71.7687,71.7765,800.0
2016-11-04 14:50:00,91.6,91.67,91.6,91.61,600.0,71.7765,71.8314,71.7765,71.7843,600.0
2016-11-04 14:55:00,91.58,91.58,91.53,91.53,200.0,71.7608,71.7608,71.7217,71.7217,200.0
2016-11-04 15:00:00,91.49,91.49,91.43,91.43,200.0,71.6903,71.6903,71.6433,71.6433,200.0
2016-11-04 15:05:00,91.38,91.38,91.21,91.26,1000.0,71.6041,71.6041,71.4709,71.5101,1000.0
2016-11-04 15:10:00,91.3,91.63,91.3,91.53,1000.0,71.5414,71.8,71.5414,71.7217,1000.0
2016-11-04 15:15:00,91.57,91.75,91.57,91.64,1200.0,71.753,71.894,71.753,71.8079,1200.0
2016-11-04 15:20:00,91.54,91.56,91.5,91.5,800.0,71.7295,71.7452,71.6981,71.6981,800.0
2016-11-04 15:25:00,91.49,91.55,91.46,91.46,1100.0,71.6903,71.7373,71.6668,71.6668,1100.0
2016-11-04 15:30:00,91.53,91.65,91.48,91.65,1300.0,71.7217,71.8157,71.6825,71.8157,1300.0
2016-11-04 15:35:00,91.67,91.67,91.49,91.63,2200.0,71.8314,71.8314,71.6903,71.8,2200.0
2016-11-04 15:40:00,91.61,91.76,91.61,91.75,2200.0,71.7843,71.9019,71.7843,71.894,2200.0
2016-11-04 15:45:00,91.73,91.73,91.57,91.63,2900.0,71.8784,71.8784,71.753,71.8,2900.0
2016-11-04 15:50:00,91.6,91.72,91.6,91.72,4000.0,71.7765,71.8705,71.7765,71.8705,4000.0
2016-11-04 15:55:00,91.75,91.92,91.66,91.72,6197.0,71.894,72.0273,71.8235,71.8705,6197.0
2016-11-07 09:30:00,93.35,94.0,93.31,93.93,2300.0,73.1478,73.6571,73.1164,73.6023,2300.0
2016-11-07 09:35:00,93.76,93.76,93.2,93.56,900.0,73.4691,73.4691,73.0302,73.3123,900.0
2016-11-07 09:40:00,93.16,93.16,93.1,93.1,300.0,72.9989,72.9989,72.9519,72.9519,300.0
2016-11-07 09:45:00,93.47,93.68,93.4,93.5,1400.0,73.2418,73.4064,73.187,73.2653,1400.0
2016-11-07 09:50:00,93.4,93.43,93.05,93.08,1000.0,73.187,73.2105,72.9127,72.9362,1000.0
2016-11-07 09:55:00,92.87,93.06,92.86,92.95,900.0,72.7717,72.9205,72.7638,72.8343,900.0
2016-11-07 10:00:00,92.89,92.89,92.35,92.35,800.0,72.7873,72.7873,72.3642,72.3642,800.0
2016-11-07 10:05:00,92.43,92.64,92.43,92.64,800.0,72.4269,72.5914,72.4269,72.5914,800.0
2016-11-07 10:10:00,92.8,92.8,92.5,92.53,800.0,72.7168,72.7168,72.4817,72.5052,800.0
2016-11-07 10:15:00,92.48,92.77,92.48,92.77,1566.0,72.4661,72.6933,72.4661,72.6933,1566.0
2016-11-07 10:20:00,92.77,93.41,92.76,93.41,1400.0,72.6933,73.1948,72.6855,73.1948,1400.0
2016-11-07 10:25:00,93.24,93.24,93.09,93.14,1003.0,73.0616,73.0616,72.9441,72.9832,1003.0
2016-11-07 10:30:00,93.17,93.5,92.93,93.43,1200.0,73.0067,73.2653,72.8187,73.2105,1200.0
2016-11-07 10:35:00,93.32,93.32,92.97,92.99,600.0,73.1243,73.1243,72.85,72.8657,600.0
2016-11-07 10:40:00,92.99,92.99,92.99,92.99,0.0,72.8657,72.8657,72.8657,72.8657,0.0
2016-11-07 10:45:00,92.82,93.04,92.82,93.03,800.0,72.7325,72.9049,72.7325,72.897,800.0
2016-11-07 10:50:00,92.86,92.92,92.86,92.92,200.0,72.7638,72.8108,72.7638,72.8108,200.0
2016-11-07 10:55:00,93.23,93.39,93.07,93.39,1100.0,73.0538,73.1791,72.9284,73.1791,1100.0
2016-11-07 11:00:00,93.31,93.31,92.99,93.0,2100.0,73.1164,73.1164,72.8657,72.8735,2100.0
2016-11-07 11:05:00,92.98,92.98,92.76,92.76,300.0,72.8579,72.8579,72.6855,72.6855,300.0
2016-11-07 11:10:00,92.81,93.13,92.81,93.11,800.0,72.7246,72.9754,72.7246,72.9597,800.0
2016-11-07 11:15:00,92.8,93.06,92.8,93.06,500.0,72.7168,72.9205,72.7168,72.9205,500.0
2016-11-07 11:20:00,93.08,93.15,93.0,93.15,600.0,72.9362,72.9911,72.8735,72.9911,600.0
2016-11-07 11:25:00,93.03,93.09,92.98,92.99,600.0,72.897,72.9441,72.8579,72.8657,600.0
2016-11-07 11:30:00,92.89,93.13,92.89,93.08,1000.0,72.7873,72.9754,72.7873,72.9362,1000.0
2016-11-07 11:35:00,93.19,93.29,93.02,93.25,1000.0,73.0224,73.1008,72.8892,73.0694,1000.0
2016-11-07 11:40:00,93.22,93.4,93.08,93.4,1500.0,73.0459,73.187,72.9362,73.187,1500.0
2016-11-07 11:45:00,93.38,93.46,93.3,93.4,1300.0,73.1713,73.234,73.1086,73.187,1300.0
2016-11-07 11:50:00,93.56,93.71,93.46,93.71,800.0,73.3123,73.4299,73.234,73.4299,800.0
2016-11-07 11:55:00,93.64,93.64,93.4,93.6,1000.0,73.375,73.375,73.187,73.3437,1000.0
2016-11-07 12:00:00,93.61,93.76,93.46,93.46,2600.0,73.3515,73.4691,73.234,73.234,2600.0
2016-11-07 12:05:00,93.52,93.81,93.42,93.43,6500.0,73.281,73.5082,73.2026,73.2105,6500.0
2016-11-07 12:10:00,93.41,93.41,93.22,93.24,600.0,73.1948,73.1948,73.0459,73.0616,600.0
2016-11-07 12:15:00,93.18,93.38,93.18,93.38,700.0,73.0146,73.1713,73.0146,73.1713,700.0
2016-11-07 12:20:00,93.45,93.54,93.31,93.39,955.0,73.2261,73.2967,73.1164,73.1791,955.0
2016-11-07 12:25:00,93.37,93.38,93.37,93.38,300.0,73.1635,73.1713,73.1635,73.1713,300.0
2016-11-07 12:30:00,93.22,93.22,93.18,93.18,200.0,73.0459,73.0459,73.0146,73.0146,200.0
2016-11-07 12:35:00,93.21,93.28,93.21,93.24,500.0,73.0381,73.0929,73.0381,73.0616,500.0
2016-11-07 12:40:00,93.15,93.15,93.15,93.15,100.0,72.9911,72.9911,72.9911,72.9911,100.0
2016-11-07 12:45:00,93.46,93.52,93.46,93.52,300.0,73.234,73.281,73.234,73.281,300.0
2016-11-07 12:50:00,93.53,93.53,93.46,93.46,400.0,73.2888,73.2888,73.234,73.234,400.0
2016-11-07 12:55:00,93.4,93.45,93.4,93.45,500.0,73.187,73.2261,73.187,73.2261,500.0
2016-11-07 13:00:00,93.33,93.34,93.24,93.24,500.0,73.1321,73.1399,73.0616,73.0616,500.0
2016-11-07 13:05:00,93.18,93.18,93.18,93.18,100.0,73.0146,73.0146,73.0146,73.0146,100.0
2016-11-07 13:10:00,93.11,93.11,93.04,93.04,600.0,72.9597,72.9597,72.9049,72.9049,600.0
2016-11-07 13:15:00,93.12,93.12,93.04,93.04,200.0,72.9676,72.9676,72.9049,72.9049,200.0
2016-11-07 13:20:00,93.14,93.14,93.01,93.06,400.0,72.9832,72.9832,72.8814,72.9205,400.0
2016-11-07 13:25:00,93.09,93.09,92.98,92.98,300.0,72.9441,72.9441,72.8579,72.8579,300.0
2016-11-07 13:30:00,92.84,92.84,92.79,92.79,200.0,72.7482,72.7482,72.709,72.709,200.0
2016-11-07 13:35:00,92.87,92.87,92.87,92.87,100.0,72.7717,72.7717,72.7717,72.7717,100.0
2016-11-07 13:40:00,92.98,92.98,92.9,92.9,200.0,72.8579,72.8579,72.7952,72.7952,200.0
2016-11-07 13:45:00,92.9,92.95,92.88,92.91,700.0,72.7952,72.8343,72.7795,72.803,700.0
2016-11-07 13:50:00,92.95,93.28,92.95,93.28,600.0,72.8343,73.0929,72.8343,73.0929,600.0
2016-11-07 13:55:00,93.32,93.37,93.29,93.31,800.0,73.1243,73.1635,73.1008,73.1164,800.0
2016-11-07 14:00:00,93.39,93.44,93.37,93.41,800.0,73.1791,73.2183,73.1635,73.1948,800.0
2016-11-07 14:05:00,93.42,93.5,93.36,93.5,1000.0,73.2026,73.2653,73.1556,73.2653,1000.0
2016-11-07 14:10:00,93.42,93.46,93.42,93.45,700.0,73.2026,73.234,73.2026,73.2261,700.0
2016-11-07 14:15:00,93.46,93.46,93.27,93.27,300.0,73.234,73.234,73.0851,73.0851,300.0
2016-11-07 14:20:00,93.26,93.36,93.25,93.27,1600.0,73.0773,73.1556,73.0694,73.0851,1600.0
2016-11-07 14:25:00,93.27,93.64,93.24,93.56,1400.0,73.0851,73.375,73.0616,73.3123,1400.0
2016-11-07 14:30:00,93.64,93.64,93.48,93.51,1200.0,73.375,73.375,73.2497,73.2732,1200.0
2016-11-07 14:35:00,93.37,93.49,93.37,93.47,900.0,73.1635,73.2575,73.1635,73.2418,900.0
2016-11-07 14:40:00,93.37,93.37,93.21,93.22,600.0,73.1635,73.1635,73.0381,73.0459,600.0
2016-11-07 14:45:00,93.09,93.09,92.84,92.84,1000.0,72.9441,72.9441,72.7482,72.7482,1000.0
2016-11-07 14:50:00,92.83,92.85,92.68,92.8,1500.0,72.7403,72.756,72.6228,72.7168,1500.0
2016-11-07 14:55:00,92.79,92.79,92.57,92.57,1509.0,72.709,72.709,72.5366,72.5366,1509.0
2016-11-07 15:00:00,92.61,92.82,92.36,92.82,2200.0,72.5679,72.7325,72.372,72.7325,2200.0
2016-11-07 15:05:00,92.92,93.01,92.89,93.0,1500.0,72.8108,72.8814,72.7873,72.8735,1500.0
2016-11-07 15:10:00,93.03,93.08,92.85,92.93,2200.0,72.897,72.9362,72.756,72.8187,2200.0
2016-11-07 15:15:00,92.98,93.03,92.97,93.03,700.0,72.8579,72.897,72.85,72.897,700.0
2016-11-07 15:20:00,92.88,92.96,92.88,92.94,600.0,72.7795,72.8422,72.7795,72.8265,600.0
2016-11-07 15:25:00,92.77,92.77,92.71,92.71,200.0,72.6933,72.6933,72.6463,72.6463,200.0
2016-11-07 15:30:00,92.77,92.77,92.62,92.62,1000.0,72.6933,72.6933,72.5758,72.5758,1000.0
2016-11-07 15:35:00,92.68,92.68,92.33,92.49,2427.0,72.6228,72.6228,72.3485,72.4739,2427.0
2016-11-07 15:40:00,92.44,92.82,92.42,92.77,5000.0,72.4347,72.7325,72.419,72.6933,5000.0
2016-11-07 15:45:00,92.73,92.91,92.63,92.91,4699.0,72.662,72.803,72.5836,72.803,4699.0
2016-11-07 15:50:00,92.97,94.15,92.93,93.99,11029.0,72.85,73.7747,72.8187,73.6493,11029.0
2016-11-07 15:55:00,93.94,94.51,93.72,93.95,9100.0,73.6101,74.0567,73.4377,73.6179,9100.0
2016-11-08 09:30:00,93.24,93.6,93.17,93.6,600.0,73.0616,73.3437,73.0067,73.3437,600.0
2016-11-08 09:35:00,93.66,93.66,92.55,93.46,1100.0,73.3907,73.3907,72.5209,73.234,1100.0
2016-11-08 09:40:00,93.23,93.8,93.23,93.48,1300.0,73.0538,73.5004,73.0538,73.2497,1300.0
2016-11-08 09:45:00,93.56,93.57,92.93,92.99,2900.0,73.3123,73.3202,72.8187,72.8657,2900.0
2016-11-08 09:50:00,92.92,93.57,92.92,93.31,2200.0,72.8108,73.3202,72.8108,73.1164,2200.0
2016-11-08 09:55:00,93.22,93.22,91.59,91.66,2500.0,73.0459,73.0459,71.7687,71.8235,2500.0
2016-11-08 10:00:00,91.27,91.7,91.16,91.7,2300.0,71.5179,71.8549,71.4317,71.8549,2300.0
2016-11-08 10:05:00,91.79,91.99,91.78,91.9,1700.0,71.9254,72.0821,71.9176,72.0116,1700.0
2016-11-08 10:10:00,92.04,92.82,91.97,92.49,1900.0,72.1213,72.7325,72.0664,72.4739,1900.0
2016-11-08 10:15:00,92.36,93.09,92.29,93.09,3200.0,72.372,72.9441,72.3172,72.9441,3200.0
2016-11-08 10:20:00,93.08,93.68,93.03,93.4,3000.0,72.9362,73.4064,72.897,73.187,3000.0
2016-11-08 10:25:00,93.51,93.75,93.36,93.75,2100.0,73.2732,73.4612,73.1556,73.4612,2100.0
2016-11-08 10:30:00,93.64,93.64,93.33,93.59,1000.0,73.375,73.375,73.1321,73.3358,1000.0
2016-11-08 10:35:00,93.65,94.2,93.65,93.82,2600.0,73.3829,73.8138,73.3829,73.5161,2600.0
2016-11-08 10:40:00,93.84,94.08,93.84,94.08,1433.0,73.5317,73.7198,73.5317,73.7198,1433.0
2016-11-08 10:45:00,94.18,95.35,94.08,95.3,5738.0,73.7982,74.715,73.7198,74.6758,5738.0
2016-11-08 10:50:00,95.33,95.38,94.42,94.45,3300.0,74.6993,74.7385,73.9862,74.0097,3300.0
2016-11-08 10:55:00,94.57,95.0,94.48,95.0,1676.0,74.1038,74.4407,74.0332,74.4407,1676.0
2016-11-08 11:00:00,95.02,95.09,94.82,95.09,1500.0,74.4564,74.5112,74.2997,74.5112,1500.0
2016-11-08 11:05:00,95.16,95.43,95.05,95.14,3800.0,74.5661,74.7776,74.4799,74.5504,3800.0
2016-11-08 11:10:00,95.04,95.62,95.03,95.62,1395.0,74.472,74.9265,74.4642,74.9265,1395.0
2016-11-08 11:15:00,95.72,95.89,95.68,95.79,1900.0,75.0049,75.1381,74.9735,75.0597,1900.0
2016-11-08 11:20:00,95.81,96.14,95.45,95.45,3100.0,75.0754,75.334,74.7933,74.7933,3100.0
2016-11-08 11:25:00,95.48,95.55,94.88,94.95,5084.0,74.8168,74.8717,74.3467,74.4015,5084.0
2016-11-08 11:30:00,94.89,94.91,94.76,94.88,1600.0,74.3545,74.3702,74.2526,74.3467,1600.0
2016-11-08 11:35:00,94.88,94.88,94.29,94.29,1700.0,74.3467,74.3467,73.8844,73.8844,1700.0
2016-11-08 11:40:00,94.08,94.1,93.73,93.73,2100.0,73.7198,73.7355,73.4455,73.4455,2100.0
2016-11-08 11:45:00,93.75,93.92,93.66,93.92,1500.0,73.4612,73.5944,73.3907,73.5944,1500.0
2016-11-08 11:50:00,93.8,93.83,93.58,93.61,600.0,73.5004,73.5239,73.328,73.3515,600.0
2016-11-08 11:55:00,93.46,93.64,93.46,93.64,1000.0,73.234,73.375,73.234,73.375,1000.0
2016-11-08 12:00:00,93.55,93.55,93.17,93.17,800.0,73.3045,73.3045,73.0067,73.0067,800.0
2016-11-08 12:05:00,93.3,93.3,93.09,93.21,900.0,73.1086,73.1086,72.9441,73.0381,900.0
2016-11-08 12:10:00,93.22,93.63,93.22,93.62,1200.0,73.0459,73.3672,73.0459,73.3594,1200.0
2016-11-08 12:15:00,93.78,94.02,93.78,94.0,2000.0,73.4847,73.6728,73.4847,73.6571,2000.0
2016-11-08 12:20:00,94.14,94.47,94.14,94.47,2600.0,73.7668,74.0254,73.7668,74.0254,2600.0
2016-11-08 12:25:00,94.43,94.43,94.13,94.13,900.0,73.9941,73.9941,73.759,73.759,900.0
2016-11-08 12:30:00,94.05,94.21,93.97,94.21,800.0,73.6963,73.8217,73.6336,73.8217,800.0
2016-11-08 12:35:00,94.49,94.49,94.33,94.42,700.0,74.0411,74.0411,73.9157,73.9862,700.0
2016-11-08 12:40:00,94.3,94.81,94.3,94.81,700.0,73.8922,74.2918,73.8922,74.2918,700.0
2016-11-08 12:45:00,94.8,94.93,94.54,94.55,1800.0,74.284,74.3859,74.0803,74.0881,1800.0
2016-11-08 12:50:00,94.49,94.55,94.17,94.55,600.0,74.0411,74.0881,73.7903,74.0881,600.0
2016-11-08 12:55:00,94.51,94.76,94.51,94.76,900.0,74.0567,74.2526,74.0567,74.2526,900.0
2016-11-08 13:00:00,94.76,94.81,94.72,94.72,900.0,74.2526,74.2918,74.2213,74.2213,900.0
2016-11-08 13:05:00,94.64,94.64,94.25,94.26,1400.0,74.1586,74.1586,73.853,73.8608,1400.0
2016-11-08 13:10:00,94.26,94.31,94.22,94.26,800.0,73.8608,73.9,73.8295,73.8608,800.0
2016-11-08 13:15:00,94.13,94.13,94.02,94.1,800.0,73.759,73.759,73.6728,73.7355,800.0
2016-11-08 13:20:00,94.22,94.27,94.22,94.27,300.0,73.8295,73.8687,73.8295,73.8687,300.0
2016-11-08 13:25:00,94.27,94.79,94.27,94.79,1600.0,73.8687,74.2761,73.8687,74.2761,1600.0
2016-11-08 13:30:00,94.82,94.96,94.6,94.82,2200.0,74.2997,74.4094,74.1273,74.2997,2200.0
2016-11-08 13:35:00,94.8,94.8,94.73,94.76,500.0,74.284,74.284,74.2291,74.2526,500.0
2016-11-08 13:40:00,94.67,94.67,94.48,94.51,1800.0,74.1821,74.1821,74.0332,74.0567,1800.0
2016-11-08 13:45:00,94.46,94.46,94.06,94.06,700.0,74.0176,74.0176,73.7041,73.7041,700.0
2016-11-08 13:50:00,94.09,94.25,94.09,94.25,1372.0,73.7276,73.853,73.7276,73.853,1372.0
2016-11-08 13:55:00,94.39,94.39,94.38,94.38,300.0,73.9627,73.9627,73.9549,73.9549,300.0
2016-11-08 14:00:00,94.2,94.2,93.88,93.92,800.0,73.8138,73.8138,73.5631,73.5944,800.0
2016-11-08 14:05:00,94.0,94.0,93.93,93.93,500.0,73.6571,73.6571,73.6023,73.6023,500.0
2016-11-08 14:10:00,93.76,93.87,93.67,93.67,800.0,73.4691,73.5552,73.3985,73.3985,800.0
2016-11-08 14:15:00,93.7,93.71,93.51,93.51,1300.0,73.422,73.4299,73.2732,73.2732,1300.0
2016-11-08 14:20:00,93.62,93.64,93.44,93.44,1763.0,73.3594,73.375,73.2183,73.2183,1763.0
2016-11-08 14:25:00,93.5,93.56,93.34,93.34,300.0,73.2653,73.3123,73.1399,73.1399,300.0
2016-11-08 14:30:00,93.43,93.46,93.36,93.46,900.0,73.2105,73.234,73.1556,73.234,900.0
2016-11-08 14:35:00,93.51,93.51,93.36,93.5,1500.0,73.2732,73.2732,73.1556,73.2653,1500.0
2016-11-08 14:40:00,93.61,93.62,93.47,93.47,900.0,73.3515,73.3594,73.2418,73.2418,900.0
2016-11-08 14:45:00,93.36,93.46,93.35,93.46,1100.0,73.1556,73.234,73.1478,73.234,1100.0
2016-11-08 14:50:00,93.81,93.85,93.81,93.85,200.0,73.5082,73.5396,73.5082,73.5396,200.0
2016-11-08 14:55:00,93.7,93.78,93.59,93.72,1400.0,73.422,73.4847,73.3358,73.4377,1400.0
2016-11-08 15:00:00,93.65,93.69,93.54,93.54,1300.0,73.3829,73.4142,73.2967,73.2967,1300.0
2016-11-08 15:05:00,93.58,93.72,93.44,93.44,2051.0,73.328,73.4377,73.2183,73.2183,2051.0
2016-11-08 15:10:00,93.54,93.71,93.5,93.53,1500.0,73.2967,73.4299,73.2653,73.2888,1500.0
2016-11-08 15:15:00,93.53,93.53,93.39,93.41,1400.0,73.2888,73.2888,73.1791,73.1948,1400.0
2016-11-08 15:20:00,93.58,93.8,93.58,93.73,2000.0,73.328,73.5004,73.328,73.4455,2000.0
2016-11-08 15:25:00,93.69,93.93,93.69,93.93,900.0,73.4142,73.6023,73.4142,73.6023,900.0
2016-11-08 15:30:00,93.96,94.2,93.96,94.2,3593.0,73.6258,73.8138,73.6258,73.8138,3593.0
2016-11-08 15:35:00,94.24,94.3,94.13,94.25,3600.0,73.8452,73.8922,73.759,73.853,3600.0
2016-11-08 15:40:00,94.29,94.47,94.2,94.42,3600.0,73.8844,74.0254,73.8138,73.9862,3600.0
2016-11-08 15:45:00,94.53,94.56,94.3,94.3,3800.0,74.0724,74.0959,73.8922,73.8922,3800.0
2016-11-08 15:50:00,94.2,94.2,93.85,93.87,4150.0,73.8138,73.8138,73.5396,73.5552,4150.0
2016-11-08 15:55:00,93.88,94.03,93.69,93.69,5021.0,73.5631,73.6806,73.4142,73.4142,5021.0
2016-11-09 09:30:00,93.57,94.12,93.57,93.93,600.0,73.3202,73.7511,73.3202,73.6023,600.0
2016-11-09 09:35:00,94.18,95.64,94.18,95.4,2200.0,73.7982,74.9422,73.7982,74.7541,2200.0
2016-11-09 09:40:00,95.61,96.1,94.99,96.03,5900.0,74.9187,75.3026,74.4329,75.2478,5900.0
2016-11-09 09:45:00,96.0,96.08,95.82,95.82,5141.0,75.2243,75.287,75.0832,75.0832,5141.0
2016-11-09 09:50:00,95.89,95.89,95.44,95.88,1400.0,75.1381,75.1381,74.7855,75.1303,1400.0
2016-11-09 09:55:00,95.9,96.3,95.9,96.27,2901.0,75.1459,75.4594,75.1459,75.4359,2901.0
2016-11-09 10:00:00,96.67,96.72,96.17,96.17,4567.0,75.7493,75.7885,75.3575,75.3575,4567.0
2016-11-09 10:05:00,96.19,96.19,95.52,95.58,3035.0,75.3732,75.3732,74.8482,74.8952,3035.0
2016-11-09 10:10:00,95.67,95.79,94.99,95.1,2400.0,74.9657,75.0597,74.4329,74.5191,2400.0
2016-11-09 10:15:00,95.09,95.15,94.5,94.77,3100.0,74.5112,74.5582,74.0489,74.2605,3100.0
2016-11-09 10:20:00,94.64,95.18,94.58,95.18,2000.0,74.1586,74.5817,74.1116,74.5817,2000.0
2016-11-09 10:25:00,95.26,96.16,95.26,96.16,1100.0,74.6444,75.3497,74.6444,75.3497,1100.0
2016-11-09 10:30:00,96.16,96.3,95.37,95.73,4350.0,75.3497,75.4594,74.7306,75.0127,4350.0
2016-11-09 10:35:00,95.55,95.55,95.5,95.53,800.0,74.8717,74.8717,74.8325,74.856,800.0
2016-11-09 10:40:00,95.47,95.67,95.45,95.53,2600.0,74.809,74.9657,74.7933,74.856,2600.0
2016-11-09 10:45:00,95.28,95.85,95.25,95.79,1200.0,74.6601,75.1067,74.6366,75.0597,1200.0
2016-11-09 10:50:00,95.57,95.6,95.43,95.57,3900.0,74.8873,74.9109,74.7776,74.8873,3900.0
2016-11-09 10:55:00,95.76,95.76,95.54,95.68,1300.0,75.0362,75.0362,74.8638,74.9735,1300.0
2016-11-09 11:00:00,95.63,95.63,95.32,95.32,2754.0,74.9344,74.9344,74.6914,74.6914,2754.0
2016-11-09 11:05:00,95.3,95.4,95.24,95.31,2200.0,74.6758,74.7541,74.6288,74.6836,2200.0
2016-11-09 11:10:00,95.6,95.68,95.6,95.68,200.0,74.9109,74.9735,74.9109,74.9735,200.0
2016-11-09 11:15:00,95.9,96.1,95.87,96.1,2943.0,75.1459,75.3026,75.1224,75.3026,2943.0
2016-11-09 11:20:00,96.32,96.68,96.32,96.68,800.0,75.475,75.7571,75.475,75.7571,800.0
2016-11-09 11:25:00,96.7,96.89,96.56,96.89,2145.0,75.7728,75.9217,75.6631,75.9217,2145.0
2016-11-09 11:30:00,96.92,97.54,96.92,97.54,2580.0,75.9452,76.431,75.9452,76.431,2580.0
2016-11-09 11:35:00,97.54,97.75,97.42,97.72,10494.0,76.431,76.5956,76.337,76.5721,10494.0
2016-11-09 11:40:00,97.78,97.78,97.55,97.69,1900.0,76.6191,76.6191,76.4388,76.5485,1900.0
2016-11-09 11:45:00,97.85,98.5,97.85,98.43,1000.0,76.6739,77.1833,76.6739,77.1284,1000.0
2016-11-09 11:50:00,98.47,98.54,98.4,98.4,600.0,77.1597,77.2146,77.1049,77.1049,600.0
2016-11-09 11:55:00,98.41,98.42,97.86,97.94,1100.0,77.1127,77.1206,76.6818,76.7444,1100.0
2016-11-09 12:00:00,97.88,97.88,97.56,97.56,600.0,76.6974,76.6974,76.4467,76.4467,600.0
2016-11-09 12:05:00,97.63,97.65,97.39,97.39,2200.0,76.5015,76.5172,76.3135,76.3135,2200.0
2016-11-09 12:10:00,97.13,97.38,97.13,97.38,800.0,76.1097,76.3056,76.1097,76.3056,800.0
2016-11-09 12:15:00,97.5,97.68,97.45,97.68,2200.0,76.3997,76.5407,76.3605,76.5407,2200.0
2016-11-09 12:20:00,97.57,97.8,97.57,97.67,1300.0,76.4545,76.6347,76.4545,76.5329,1300.0
2016-11-09 12:25:00,97.78,98.08,97.78,98.08,999.0,76.6191,76.8541,76.6191,76.8541,999.0
2016-11-09 12:30:00,98.09,98.37,98.07,98.23,800.0,76.862,77.0814,76.8463,76.9717,800.0
2016-11-09 12:35:00,98.24,98.37,98.23,98.29,1984.0,76.9795,77.0814,76.9717,77.0187,1984.0
2016-11-09 12:40:00,98.3,98.52,98.28,98.51,1825.0,77.0265,77.1989,77.0109,77.1911,1825.0
2016-11-09 12:45:00,98.48,98.7,98.31,98.64,5911.0,77.1676,77.34,77.0344,77.293,5911.0
2016-11-09 12:50:00,98.6,98.65,98.55,98.56,1211.0,77.2616,77.3008,77.2224,77.2303,1211.0
2016-11-09 12:55:00,98.59,98.6,98.5,98.6,1900.0,77.2538,77.2616,77.1833,77.2616,1900.0
2016-11-09 13:00:00,98.61,98.87,98.61,98.87,324.0,77.2694,77.4732,77.2694,77.4732,324.0
2016-11-09 13:05:00,98.91,99.24,98.86,99.24,2310.0,77.5045,77.7631,77.4653,77.7631,2310.0
2016-11-09 13:10:00,99.23,99.5,99.23,99.49,1700.0,77.7553,77.9668,77.7553,77.959,1700.0
2016-11-09 13:15:00,99.4,99.44,99.27,99.44,1200.0,77.8885,77.9198,77.7866,77.9198,1200.0
2016-11-09 13:20:00,99.39,99.64,99.34,99.4,1500.0,77.8806,78.0765,77.8415,77.8885,1500.0
2016-11-09 13:25:00,99.52,99.58,99.45,99.56,1900.0,77.9825,78.0295,77.9277,78.0139,1900.0
2016-11-09 13:30:00,99.76,99.94,99.76,99.88,1100.0,78.1706,78.3116,78.1706,78.2646,1100.0
2016-11-09 13:35:00,99.88,99.88,99.75,99.79,700.0,78.2646,78.2646,78.1627,78.1941,700.0
2016-11-09 13:40:00,99.89,99.9,99.73,99.81,1200.0,78.2724,78.2803,78.1471,78.2098,1200.0
2016-11-09 13:45:00,99.79,100.0,99.79,99.88,900.0,78.1941,78.3586,78.1941,78.2646,900.0
2016-11-09 13:50:00,99.86,99.9,99.65,99.66,800.0,78.2489,78.2803,78.0844,78.0922,800.0
2016-11-09 13:55:00,99.47,99.56,98.98,99.07,1100.0,77.9433,78.0139,77.5594,77.6299,1100.0
2016-11-09 14:00:00,99.1,99.16,98.85,98.85,1000.0,77.6534,77.7004,77.4575,77.4575,1000.0
2016-11-09 14:05:00,98.72,98.72,98.68,98.68,200.0,77.3556,77.3556,77.3243,77.3243,200.0
2016-11-09 14:10:00,98.66,98.68,98.43,98.47,1694.0,77.3086,77.3243,77.1284,77.1597,1694.0
2016-11-09 14:15:00,98.42,98.43,98.23,98.27,1400.0,77.1206,77.1284,76.9717,77.003,1400.0
2016-11-09 14:20:00,98.25,98.47,98.25,98.47,1400.0,76.9874,77.1597,76.9874,77.1597,1400.0
2016-11-09 14:25:00,98.51,98.84,98.48,98.82,2000.0,77.1911,77.4497,77.1676,77.434,2000.0
2016-11-09 14:30:00,98.71,98.78,98.6,98.6,900.0,77.3478,77.4027,77.2616,77.2616,900.0
2016-11-09 14:35:00,98.57,98.67,98.54,98.63,2225.0,77.2381,77.3165,77.2146,77.2851,2225.0
2016-11-09 14:40:00,98.58,98.58,98.5,98.5,630.0,77.2459,77.2459,77.1833,77.1833,630.0
2016-11-09 14:45:00,98.52,98.79,98.52,98.79,503.0,77.1989,77.4105,77.1989,77.4105,503.0
2016-11-09 14:50:00,98.82,98.85,98.76,98.76,1600.0,77.434,77.4575,77.387,77.387,1600.0
2016-11-09 14:55:00,98.82,98.98,98.82,98.96,1200.0,77.434,77.5594,77.434,77.5437,1200.0
2016-11-09 15:00:00,99.21,99.21,99.05,99.08,600.0,77.7396,77.7396,77.6142,77.6377,600.0
2016-11-09 15:05:00,99.11,99.11,98.52,98.52,1500.0,77.6612,77.6612,77.1989,77.1989,1500.0
2016-11-09 15:10:00,98.54,98.65,98.52,98.55,1100.0,77.2146,77.3008,77.1989,77.2224,1100.0
2016-11-09 15:15:00,98.61,98.94,98.61,98.94,1100.0,77.2694,77.528,77.2694,77.528,1100.0
2016-11-09 15:20:00,98.91,98.91,98.56,98.68,1506.0,77.5045,77.5045,77.2303,77.3243,1506.0
2016-11-09 15:25:00,98.64,98.76,98.46,98.48,1800.0,77.293,77.387,77.1519,77.1676,1800.0
2016-11-09 15:30:00,98.49,98.49,97.96,98.08,2400.0,77.1754,77.1754,76.7601,76.8541,2400.0
2016-11-09 15:35:00,98.07,98.09,97.86,97.88,2100.0,76.8463,76.862,76.6818,76.6974,2100.0
2016-11-09 15:40:00,97.9,98.15,97.9,98.15,2050.0,76.7131,76.909,76.7131,76.909,2050.0
2016-11-09 15:45:00,98.17,98.17,97.76,97.88,3170.0,76.9247,76.9247,76.6034,76.6974,3170.0
2016-11-09 15:50:00,97.91,98.36,97.91,98.23,3350.0,76.7209,77.0736,76.7209,76.9717,3350.0
2016-11-09 15:55:00,98.22,98.33,98.11,98.16,4402.0,76.9638,77.05,76.8777,76.9168,4402.0
2016-11-10 09:30:00,98.74,98.78,96.88,96.88,400.0,77.3713,77.4027,75.9138,75.9138,400.0
2016-11-10 09:35:00,96.55,97.23,96.5,96.57,600.0,75.6553,76.1881,75.6161,75.6709,600.0
2016-11-10 09:40:00,96.9,97.75,96.9,97.44,1946.0,75.9295,76.5956,75.9295,76.3527,1946.0
2016-11-10 09:45:00,97.06,97.65,97.06,97.65,1000.0,76.0549,76.5172,76.0549,76.5172,1000.0
2016-11-10 09:50:00,97.9,97.9,96.96,97.14,10800.0,76.7131,76.7131,75.9765,76.1176,10800.0
2016-11-10 09:55:00,97.39,97.39,96.86,97.0,4516.0,76.3135,76.3135,75.8982,76.0079,4516.0
2016-11-10 10:00:00,97.12,97.4,96.83,96.84,3868.0,76.1019,76.3213,75.8747,75.8825,3868.0
2016-11-10 10:05:00,96.96,97.15,96.74,96.9,1900.0,75.9765,76.1254,75.8041,75.9295,1900.0
2016-11-10 10:10:00,96.92,97.17,96.85,96.85,5851.0,75.9452,76.1411,75.8903,75.8903,5851.0
2016-11-10 10:15:00,96.92,97.3,96.8,97.09,5600.0,75.9452,76.2429,75.8512,76.0784,5600.0
2016-11-10 10:20:00,97.33,97.85,97.33,97.85,800.0,76.2665,76.6739,76.2665,76.6739,800.0
2016-11-10 10:25:00,97.76,97.85,97.62,97.83,1100.0,76.6034,76.6739,76.4937,76.6583,1100.0
2016-11-10 10:30:00,97.76,98.09,97.75,97.99,2500.0,76.6034,76.862,76.5956,76.7836,2500.0
2016-11-10 10:35:00,97.96,97.96,97.55,97.55,1000.0,76.7601,76.7601,76.4388,76.4388,1000.0
2016-11-10 10:40:00,97.48,97.51,97.38,97.51,1100.0,76.384,76.4075,76.3056,76.4075,1100.0
2016-11-10 10:45:00,97.64,97.81,97.16,97.16,2047.0,76.5094,76.6426,76.1332,76.1332,2047.0
2016-11-10 10:50:00,97.22,97.34,97.12,97.34,2209.0,76.1803,76.2743,76.1019,76.2743,2209.0
2016-11-10 10:55:00,97.24,97.48,97.12,97.12,1834.0,76.1959,76.384,76.1019,76.1019,1834.0
2016-11-10 11:00:00,97.08,97.08,96.64,96.68,1647.0,76.0706,76.0706,75.7258,75.7571,1647.0
2016-11-10 11:05:00,96.84,97.27,96.83,96.83,1323.0,75.8825,76.2194,75.8747,75.8747,1323.0
2016-11-10 11:10:00,96.34,96.42,96.34,96.42,1090.0,75.4907,75.5534,75.4907,75.5534,1090.0
2016-11-10 11:15:00,96.49,96.68,96.49,96.68,1300.0,75.6082,75.7571,75.6082,75.7571,1300.0
2016-11-10 11:20:00,96.78,97.36,96.78,97.28,800.0,75.8355,76.29,75.8355,76.2273,800.0
2016-11-10 11:25:00,97.24,97.24,96.75,96.82,700.0,76.1959,76.1959,75.812,75.8668,700.0
2016-11-10 11:30:00,96.98,96.98,96.82,96.86,500.0,75.9922,75.9922,75.8668,75.8982,500.0
2016-11-10 11:35:00,96.75,96.84,96.68,96.73,1300.0,75.812,75.8825,75.7571,75.7963,1300.0
2016-11-10 11:40:00,96.77,97.08,96.72,97.08,2150.0,75.8276,76.0706,75.7885,76.0706,2150.0
2016-11-10 11:45:00,97.13,97.21,96.83,96.83,1600.0,76.1097,76.1724,75.8747,75.8747,1600.0
2016-11-10 11:50:00,96.77,96.8,96.58,96.63,863.0,75.8276,75.8512,75.6788,75.7179,863.0
2016-11-10 11:55:00,96.55,96.55,96.38,96.38,300.0,75.6553,75.6553,75.5221,75.5221,300.0
2016-11-10 12:00:00,96.55,96.62,96.54,96.62,600.0,75.6553,75.7101,75.6474,75.7101,600.0
2016-11-10 12:05:00,96.97,97.1,96.69,96.69,900.0,75.9844,76.0862,75.765,75.765,900.0
2016-11-10 12:10:00,96.73,97.03,96.73,97.02,500.0,75.7963,76.0314,75.7963,76.0235,500.0
2016-11-10 12:15:00,96.88,97.12,96.76,97.02,1000.0,75.9138,76.1019,75.8198,76.0235,1000.0
2016-11-10 12:20:00,96.95,96.99,96.95,96.99,300.0,75.9687,76.0,75.9687,76.0,300.0
2016-11-10 12:25:00,96.93,96.93,96.78,96.91,900.0,75.953,75.953,75.8355,75.9374,900.0
2016-11-10 12:30:00,96.96,96.96,96.85,96.85,338.0,75.9765,75.9765,75.8903,75.8903,338.0
2016-11-10 12:35:00,96.85,96.85,96.8,96.82,800.0,75.8903,75.8903,75.8512,75.8668,800.0
2016-11-10 12:40:00,96.74,96.96,96.73,96.96,1200.0,75.8041,75.9765,75.7963,75.9765,1200.0
2016-11-10 12:45:00,97.1,97.16,97.1,97.16,200.0,76.0862,76.1332,76.0862,76.1332,200.0
2016-11-10 12:50:00,97.35,97.57,97.35,97.47,900.0,76.2821,76.4545,76.2821,76.3762,900.0
2016-11-10 12:55:00,97.48,97.48,97.34,97.34,200.0,76.384,76.384,76.2743,76.2743,200.0
2016-11-10 13:00:00,97.48,97.48,97.41,97.42,500.0,76.384,76.384,76.3291,76.337,500.0
2016-11-10 13:05:00,97.36,97.36,97.25,97.36,600.0,76.29,76.29,76.2038,76.29,600.0
2016-11-10 13:10:00,97.4,97.55,97.36,97.47,906.0,76.3213,76.4388,76.29,76.3762,906.0
2016-11-10 13:15:00,97.39,97.6,97.39,97.39,600.0,76.3135,76.478,76.3135,76.3135,600.0
2016-11-10 13:20:00,97.31,97.52,97.28,97.31,1000.0,76.2508,76.4153,76.2273,76.2508,1000.0
2016-11-10 13:25:00,97.36,97.44,97.21,97.44,1300.0,76.29,76.3527,76.1724,76.3527,1300.0
2016-11-10 13:30:00,97.48,97.49,97.33,97.33,500.0,76.384,76.3918,76.2665,76.2665,500.0
2016-11-10 13:35:00,97.35,97.57,97.35,97.35,800.0,76.2821,76.4545,76.2821,76.2821,800.0
2016-11-10 13:40:00,97.41,97.46,97.41,97.46,200.0,76.3291,76.3683,76.3291,76.3683,200.0
2016-11-10 13:45:00,97.32,97.5,97.29,97.5,700.0,76.2586,76.3997,76.2351,76.3997,700.0
2016-11-10 13:50:00,97.52,97.52,97.41,97.5,400.0,76.4153,76.4153,76.3291,76.3997,400.0
2016-11-10 13:55:00,97.55,97.55,97.5,97.5,300.0,76.4388,76.4388,76.3997,76.3997,300.0
2016-11-10 14:00:00,97.48,97.48,97.48,97.48,200.0,76.384,76.384,76.384,76.384,200.0
2016-11-10 14:05:00,97.63,97.63,97.42,97.42,500.0,76.5015,76.5015,76.337,76.337,500.0
2016-11-10 14:10:00,97.47,97.54,97.41,97.45,900.0,76.3762,76.431,76.3291,76.3605,900.0
2016-11-10 14:15:00,97.41,97.54,97.37,97.51,1600.0,76.3291,76.431,76.2978,76.4075,1600.0
2016-11-10 14:20:00,97.52,97.54,97.42,97.51,1700.0,76.4153,76.431,76.337,76.4075,1700.0
2016-11-10 14:25:00,97.4,97.52,97.37,97.45,2200.0,76.3213,76.4153,76.2978,76.3605,2200.0
2016-11-10 14:30:00,97.36,97.36,97.15,97.35,1100.0,76.29,76.29,76.1254,76.2821,1100.0
2016-11-10 14:35:00,97.22,97.27,97.22,97.27,200.0,76.1803,76.2194,76.1803,76.2194,200.0
2016-11-10 14:40:00,97.19,97.21,97.06,97.19,800.0,76.1568,76.1724,76.0549,76.1568,800.0
2016-11-10 14:45:00,97.2,97.2,97.18,97.18,300.0,76.1646,76.1646,76.1489,76.1489,300.0
2016-11-10 14:50:00,97.17,97.18,97.08,97.13,600.0,76.1411,76.1489,76.0706,76.1097,600.0
2016-11-10 14:55:00,96.99,97.24,96.9,97.24,1328.0,76.0,76.1959,75.9295,76.1959,1328.0
2016-11-10 15:00:00,97.28,97.42,97.23,97.28,1200.0,76.2273,76.337,76.1881,76.2273,1200.0
2016-11-10 15:05:00,97.4,97.4,97.26,97.28,400.0,76.3213,76.3213,76.2116,76.2273,400.0
2016-11-10 15:10:00,97.3,97.42,97.3,97.4,780.0,76.2429,76.337,76.2429,76.3213,780.0
2016-11-10 15:15:00,97.42,97.42,97.1,97.16,1124.0,76.337,76.337,76.0862,76.1332,1124.0
2016-11-10 15:20:00,97.15,97.27,97.1,97.1,1300.0,76.1254,76.2194,76.0862,76.0862,1300.0
2016-11-10 15:25:00,97.12,97.26,97.09,97.24,1900.0,76.1019,76.2116,76.0784,76.1959,1900.0
2016-11-10 15:30:00,97.19,97.19,97.07,97.07,1846.0,76.1568,76.1568,76.0627,76.0627,1846.0
2016-11-10 15:35:00,97.09,97.48,97.09,97.48,1900.0,76.0784,76.384,76.0784,76.384,1900.0
2016-11-10 15:40:00,97.5,97.5,97.4,97.49,1500.0,76.3997,76.3997,76.3213,76.3918,1500.0
2016-11-10 15:45:00,97.45,97.78,97.42,97.72,1700.0,76.3605,76.6191,76.337,76.5721,1700.0
2016-11-10 15:50:00,97.69,97.69,97.58,97.67,2800.0,76.5485,76.5485,76.4624,76.5329,2800.0
2016-11-10 15:55:00,97.54,97.55,97.36,97.36,1500.0,76.431,76.4388,76.29,76.29,1500.0
2016-11-11 09:30:00,96.62,96.62,96.09,96.09,200.0,75.7101,75.7101,75.2948,75.2948,200.0
2016-11-11 09:35:00,96.12,96.12,95.88,95.88,459.0,75.3183,75.3183,75.1303,75.1303,459.0
2016-11-11 09:40:00,96.21,96.78,96.21,96.75,1902.0,75.3888,75.8355,75.3888,75.812,1902.0
2016-11-11 09:45:00,95.62,96.09,95.62,96.09,599.0,74.9265,75.2948,74.9265,75.2948,599.0
2016-11-11 09:50:00,95.44,95.44,95.26,95.33,614.0,74.7855,74.7855,74.6444,74.6993,614.0
2016-11-11 09:55:00,95.04,95.16,94.99,95.16,2136.0,74.472,74.5661,74.4329,74.5661,2136.0
2016-11-11 10:00:00,95.54,95.6,95.3,95.31,1875.0,74.8638,74.9109,74.6758,74.6836,1875.0
2016-11-11 10:05:00,95.42,95.61,95.42,95.61,300.0,74.7698,74.9187,74.7698,74.9187,300.0
2016-11-11 10:10:00,95.78,95.78,95.42,95.42,700.0,75.0519,75.0519,74.7698,74.7698,700.0
2016-11-11 10:15:00,95.49,95.49,95.49,95.49,100.0,74.8247,74.8247,74.8247,74.8247,100.0
2016-11-11 10:20:00,95.26,95.49,95.26,95.42,625.0,74.6444,74.8247,74.6444,74.7698,625.0
2016-11-11 10:25:00,95.27,95.36,95.24,95.36,500.0,74.6523,74.7228,74.6288,74.7228,500.0
2016-11-11 10:30:00,95.39,95.41,95.39,95.39,400.0,74.7463,74.762,74.7463,74.7463,400.0
2016-11-11 10:35:00,95.26,95.51,95.19,95.2,700.0,74.6444,74.8403,74.5896,74.5974,700.0
2016-11-11 10:40:00,95.08,95.21,95.01,95.13,700.0,74.5034,74.6053,74.4485,74.5426,700.0
2016-11-11 10:45:00,95.06,95.06,94.66,94.66,420.0,74.4877,74.4877,74.1743,74.1743,420.0
2016-11-11 10:50:00,94.57,94.7,94.57,94.7,400.0,74.1038,74.2056,74.1038,74.2056,400.0
2016-11-11 10:55:00,94.46,94.7,94.46,94.64,900.0,74.0176,74.2056,74.0176,74.1586,900.0
2016-11-11 11:00:00,94.57,94.61,94.55,94.61,300.0,74.1038,74.1351,74.0881,74.1351,300.0
2016-11-11 11:05:00,94.85,95.06,94.85,95.04,600.0,74.3232,74.4877,74.3232,74.472,600.0
2016-11-11 11:10:00,94.65,94.65,94.65,94.65,200.0,74.1664,74.1664,74.1664,74.1664,200.0
2016-11-11 11:15:00,94.51,94.51,94.51,94.51,100.0,74.0567,74.0567,74.0567,74.0567,100.0
2016-11-11 11:20:00,94.69,94.72,94.65,94.72,500.0,74.1978,74.2213,74.1664,74.2213,500.0
2016-11-11 11:25:00,94.67,94.67,94.67,94.67,100.0,74.1821,74.1821,74.1821,74.1821,100.0
2016-11-11 11:30:00,94.82,94.82,94.55,94.63,300.0,74.2997,74.2997,74.0881,74.1508,300.0
2016-11-11 11:35:00,94.99,95.18,94.97,94.97,700.0,74.4329,74.5817,74.4172,74.4172,700.0
2016-11-11 11:40:00,95.49,95.88,95.49,95.88,1500.0,74.8247,75.1303,74.8247,75.1303,1500.0
2016-11-11 11:45:00,95.88,95.88,95.39,95.39,1000.0,75.1303,75.1303,74.7463,74.7463,1000.0
2016-11-11 11:50:00,95.36,95.36,95.21,95.21,500.0,74.7228,74.7228,74.6053,74.6053,500.0
2016-11-11 11:55:00,95.21,95.21,95.21,95.21,0.0,74.6053,74.6053,74.6053,74.6053,0.0
2016-11-11 12:00:00,95.21,95.21,95.21,95.21,0.0,74.6053,74.6053,74.6053,74.6053,0.0
2016-11-11 12:05:00,95.31,95.31,95.3,95.3,200.0,74.6836,74.6836,74.6758,74.6758,200.0
2016-11-11 12:10:00,95.48,95.48,95.45,95.48,400.0,74.8168,74.8168,74.7933,74.8168,400.0
2016-11-11 12:15:00,95.33,95.51,95.33,95.51,300.0,74.6993,74.8403,74.6993,74.8403,300.0
2016-11-11 12:20:00,95.39,95.39,95.15,95.15,200.0,74.7463,74.7463,74.5582,74.5582,200.0
2016-11-11 12:25:00,95.3,95.3,95.3,95.3,100.0,74.6758,74.6758,74.6758,74.6758,100.0
2016-11-11 12:30:00,95.3,95.3,95.3,95.3,0.0,74.6758,74.6758,74.6758,74.6758,0.0
2016-11-11 12:35:00,95.76,95.76,95.76,95.76,100.0,75.0362,75.0362,75.0362,75.0362,100.0
2016-11-11 12:40:00,95.86,95.86,95.78,95.84,600.0,75.1146,75.1146,75.0519,75.0989,600.0
2016-11-11 12:45:00,95.78,95.98,95.78,95.98,200.0,75.0519,75.2086,75.0519,75.2086,200.0
2016-11-11 12:50:00,95.9,95.97,95.9,95.9,300.0,75.1459,75.2008,75.1459,75.1459,300.0
2016-11-11 12:55:00,95.44,95.44,95.36,95.36,300.0,74.7855,74.7855,74.7228,74.7228,300.0
2016-11-11 13:00:00,95.28,95.28,95.13,95.13,500.0,74.6601,74.6601,74.5426,74.5426,500.0
2016-11-11 13:05:00,95.13,95.13,95.13,95.13,0.0,74.5426,74.5426,74.5426,74.5426,0.0
2016-11-11 13:10:00,95.34,95.34,95.04,95.04,300.0,74.7071,74.7071,74.472,74.472,300.0
2016-11-11 13:15:00,95.04,95.04,95.04,95.04,0.0,74.472,74.472,74.472,74.472,0.0
2016-11-11 13:20:00,95.09,95.09,95.09,95.09,100.0,74.5112,74.5112,74.5112,74.5112,100.0
2016-11-11 13:25:00,95.09,95.09,95.09,95.09,0.0,74.5112,74.5112,74.5112,74.5112,0.0
2016-11-11 13:30:00,95.38,95.38,95.38,95.38,100.0,74.7385,74.7385,74.7385,74.7385,100.0
2016-11-11 13:35:00,94.93,95.12,94.92,95.12,300.0,74.3859,74.5347,74.378,74.5347,300.0
2016-11-11 13:40:00,95.09,95.09,95.09,95.09,100.0,74.5112,74.5112,74.5112,74.5112,100.0
2016-11-11 13:45:00,95.09,95.09,95.09,95.09,0.0,74.5112,74.5112,74.5112,74.5112,0.0
2016-11-11 13:50:00,95.12,95.21,95.07,95.21,400.0,74.5347,74.6053,74.4956,74.6053,400.0
2016-11-11 13:55:00,95.21,95.21,95.21,95.21,0.0,74.6053,74.6053,74.6053,74.6053,0.0
2016-11-11 14:00:00,95.21,95.21,95.21,95.21,0.0,74.6053,74.6053,74.6053,74.6053,0.0
2016-11-11 14:05:00,95.35,95.35,95.27,95.27,500.0,74.715,74.715,74.6523,74.6523,500.0
2016-11-11 14:10:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2016-11-11 14:15:00,95.59,95.59,95.59,95.59,100.0,74.903,74.903,74.903,74.903,100.0
2016-11-11 14:20:00,95.42,95.42,95.4,95.4,200.0,74.7698,74.7698,74.7541,74.7541,200.0
2016-11-11 14:25:00,95.26,95.26,95.19,95.19,200.0,74.6444,74.6444,74.5896,74.5896,200.0
2016-11-11 14:30:00,94.99,94.99,94.88,94.88,200.0,74.4329,74.4329,74.3467,74.3467,200.0
2016-11-11 14:35:00,94.97,94.97,94.9,94.9,300.0,74.4172,74.4172,74.3623,74.3623,300.0
2016-11-11 14:40:00,94.9,94.9,94.9,94.9,0.0,74.3623,74.3623,74.3623,74.3623,0.0
2016-11-11 14:45:00,94.9,94.9,94.78,94.78,200.0,74.3623,74.3623,74.2683,74.2683,200.0
2016-11-11 14:50:00,94.95,94.97,94.87,94.87,1000.0,74.4015,74.4172,74.3388,74.3388,1000.0
2016-11-11 14:55:00,94.86,94.86,94.72,94.72,300.0,74.331,74.331,74.2213,74.2213,300.0
2016-11-11 15:00:00,94.8,94.96,94.8,94.96,500.0,74.284,74.4094,74.284,74.4094,500.0
2016-11-11 15:05:00,95.01,95.01,94.86,94.86,500.0,74.4485,74.4485,74.331,74.331,500.0
2016-11-11 15:10:00,95.03,95.12,95.03,95.1,598.0,74.4642,74.5347,74.4642,74.5191,598.0
2016-11-11 15:15:00,95.15,95.15,95.13,95.13,200.0,74.5582,74.5582,74.5426,74.5426,200.0
2016-11-11 15:20:00,95.1,95.22,95.06,95.22,700.0,74.5191,74.6131,74.4877,74.6131,700.0
2016-11-11 15:25:00,95.4,95.4,95.26,95.26,600.0,74.7541,74.7541,74.6444,74.6444,600.0
2016-11-11 15:30:00,95.46,95.46,95.27,95.27,500.0,74.8012,74.8012,74.6523,74.6523,500.0
2016-11-11 15:35:00,95.23,95.3,95.17,95.17,600.0,74.6209,74.6758,74.5739,74.5739,600.0
2016-11-11 15:40:00,95.16,95.32,95.16,95.32,500.0,74.5661,74.6914,74.5661,74.6914,500.0
2016-11-11 15:45:00,95.52,95.66,95.36,95.36,1000.0,74.8482,74.9579,74.7228,74.7228,1000.0
2016-11-11 15:50:00,95.5,95.62,95.45,95.62,600.0,74.8325,74.9265,74.7933,74.9265,600.0
2016-11-11 15:55:00,95.66,95.68,95.46,95.46,1000.0,74.9579,74.9735,74.8012,74.8012,1000.0
2016-11-14 09:30:00,94.57,94.57,94.21,94.28,700.0,74.1038,74.1038,73.8217,73.8765,700.0
2016-11-14 09:35:00,94.27,94.27,93.61,93.66,1336.0,73.8687,73.8687,73.3515,73.3907,1336.0
2016-11-14 09:40:00,93.51,94.09,93.51,94.05,800.0,73.2732,73.7276,73.2732,73.6963,800.0
2016-11-14 09:45:00,93.93,93.96,93.8,93.8,900.0,73.6023,73.6258,73.5004,73.5004,900.0
2016-11-14 09:50:00,93.6,93.64,93.4,93.4,700.0,73.3437,73.375,73.187,73.187,700.0
2016-11-14 09:55:00,93.4,93.9,93.4,93.9,800.0,73.187,73.5788,73.187,73.5788,800.0
2016-11-14 10:00:00,94.21,94.21,93.86,93.9,800.0,73.8217,73.8217,73.5474,73.5788,800.0
2016-11-14 10:05:00,94.03,94.31,94.03,94.21,600.0,73.6806,73.9,73.6806,73.8217,600.0
2016-11-14 10:10:00,94.15,94.5,94.15,94.5,300.0,73.7747,74.0489,73.7747,74.0489,300.0
2016-11-14 10:15:00,94.54,95.0,94.51,94.9,1100.0,74.0803,74.4407,74.0567,74.3623,1100.0
2016-11-14 10:20:00,94.79,94.79,94.06,94.06,1090.0,74.2761,74.2761,73.7041,73.7041,1090.0
2016-11-14 10:25:00,94.0,94.1,93.94,93.94,900.0,73.6571,73.7355,73.6101,73.6101,900.0
2016-11-14 10:30:00,94.36,94.4,94.36,94.4,300.0,73.9392,73.9705,73.9392,73.9705,300.0
2016-11-14 10:35:00,94.79,94.79,94.6,94.6,700.0,74.2761,74.2761,74.1273,74.1273,700.0
2016-11-14 10:40:00,94.58,94.64,94.22,94.22,1300.0,74.1116,74.1586,73.8295,73.8295,1300.0
2016-11-14 10:45:00,94.43,94.53,94.21,94.21,500.0,73.9941,74.0724,73.8217,73.8217,500.0
2016-11-14 10:50:00,94.21,94.21,94.09,94.09,600.0,73.8217,73.8217,73.7276,73.7276,600.0
2016-11-14 10:55:00,94.05,94.05,93.65,93.73,1400.0,73.6963,73.6963,73.3829,73.4455,1400.0
2016-11-14 11:00:00,93.6,93.68,93.56,93.67,1400.0,73.3437,73.4064,73.3123,73.3985,1400.0
2016-11-14 11:05:00,93.35,93.35,93.19,93.25,1400.0,73.1478,73.1478,73.0224,73.0694,1400.0
2016-11-14 11:10:00,93.52,93.68,93.52,93.68,1290.0,73.281,73.4064,73.281,73.4064,1290.0
2016-11-14 11:15:00,93.67,93.67,93.63,93.65,2200.0,73.3985,73.3985,73.3672,73.3829,2200.0
2016-11-14 11:20:00,93.8,94.06,93.76,94.06,800.0,73.5004,73.7041,73.4691,73.7041,800.0
2016-11-14 11:25:00,94.07,94.07,93.99,93.99,500.0,73.712,73.712,73.6493,73.6493,500.0
2016-11-14 11:30:00,93.6,93.6,93.23,93.29,400.0,73.3437,73.3437,73.0538,73.1008,400.0
2016-11-14 11:35:00,93.52,93.69,93.52,93.67,1200.0,73.281,73.4142,73.281,73.3985,1200.0
2016-11-14 11:40:00,93.5,93.59,93.47,93.55,800.0,73.2653,73.3358,73.2418,73.3045,800.0
2016-11-14 11:45:00,93.62,93.63,93.5,93.61,1700.0,73.3594,73.3672,73.2653,73.3515,1700.0
2016-11-14 11:50:00,93.69,93.73,93.6,93.6,400.0,73.4142,73.4455,73.3437,73.3437,400.0
2016-11-14 11:55:00,93.63,93.7,93.49,93.7,1138.0,73.3672,73.422,73.2575,73.422,1138.0
2016-11-14 12:00:00,93.69,93.69,93.61,93.68,1000.0,73.4142,73.4142,73.3515,73.4064,1000.0
2016-11-14 12:05:00,93.63,93.63,93.56,93.56,400.0,73.3672,73.3672,73.3123,73.3123,400.0
2016-11-14 12:10:00,93.54,93.62,93.53,93.62,500.0,73.2967,73.3594,73.2888,73.3594,500.0
2016-11-14 12:15:00,93.39,93.44,93.39,93.44,200.0,73.1791,73.2183,73.1791,73.2183,200.0
2016-11-14 12:20:00,93.38,93.38,93.38,93.38,100.0,73.1713,73.1713,73.1713,73.1713,100.0
2016-11-14 12:25:00,93.41,93.41,93.23,93.23,700.0,73.1948,73.1948,73.0538,73.0538,700.0
2016-11-14 12:30:00,93.3,93.31,93.16,93.16,500.0,73.1086,73.1164,72.9989,72.9989,500.0
2016-11-14 12:35:00,93.06,93.25,93.04,93.25,500.0,72.9205,73.0694,72.9049,73.0694,500.0
2016-11-14 12:40:00,93.27,93.27,92.95,92.96,1100.0,73.0851,73.0851,72.8343,72.8422,1100.0
2016-11-14 12:45:00,92.92,92.92,92.81,92.81,400.0,72.8108,72.8108,72.7246,72.7246,400.0
2016-11-14 12:50:00,92.78,93.01,92.78,92.89,600.0,72.7011,72.8814,72.7011,72.7873,600.0
2016-11-14 12:55:00,92.86,92.99,92.86,92.97,500.0,72.7638,72.8657,72.7638,72.85,500.0
2016-11-14 13:00:00,92.97,93.1,92.79,93.08,1000.0,72.85,72.9519,72.709,72.9362,1000.0
2016-11-14 13:05:00,93.15,93.26,93.13,93.26,300.0,72.9911,73.0773,72.9754,73.0773,300.0
2016-11-14 13:10:00,93.26,93.26,93.26,93.26,0.0,73.0773,73.0773,73.0773,73.0773,0.0
2016-11-14 13:15:00,93.32,93.32,93.26,93.26,200.0,73.1243,73.1243,73.0773,73.0773,200.0
2016-11-14 13:20:00,93.47,93.47,93.47,93.47,200.0,73.2418,73.2418,73.2418,73.2418,200.0
2016-11-14 13:25:00,93.46,93.95,93.46,93.95,700.0,73.234,73.6179,73.234,73.6179,700.0
2016-11-14 13:30:00,93.94,94.08,93.8,93.8,600.0,73.6101,73.7198,73.5004,73.5004,600.0
2016-11-14 13:35:00,93.82,93.82,93.82,93.82,100.0,73.5161,73.5161,73.5161,73.5161,100.0
2016-11-14 13:40:00,93.68,93.68,93.68,93.68,100.0,73.4064,73.4064,73.4064,73.4064,100.0
2016-11-14 13:45:00,93.68,94.15,93.63,94.15,1400.0,73.4064,73.7747,73.3672,73.7747,1400.0
2016-11-14 13:50:00,94.32,94.36,94.21,94.36,300.0,73.9079,73.9392,73.8217,73.9392,300.0
2016-11-14 13:55:00,94.47,94.47,94.18,94.18,1900.0,74.0254,74.0254,73.7982,73.7982,1900.0
2016-11-14 14:00:00,94.2,94.25,94.15,94.2,1000.0,73.8138,73.853,73.7747,73.8138,1000.0
2016-11-14 14:05:00,94.2,94.2,94.03,94.07,400.0,73.8138,73.8138,73.6806,73.712,400.0
2016-11-14 14:10:00,94.09,94.09,94.09,94.09,100.0,73.7276,73.7276,73.7276,73.7276,100.0
2016-11-14 14:15:00,93.97,94.0,93.93,93.93,400.0,73.6336,73.6571,73.6023,73.6023,400.0
2016-11-14 14:20:00,93.91,93.93,93.91,93.92,300.0,73.5866,73.6023,73.5866,73.5944,300.0
2016-11-14 14:25:00,93.84,93.84,93.65,93.74,2100.0,73.5317,73.5317,73.3829,73.4534,2100.0
2016-11-14 14:30:00,93.74,93.9,93.74,93.9,1650.0,73.4534,73.5788,73.4534,73.5788,1650.0
2016-11-14 14:35:00,93.89,93.96,93.89,93.96,400.0,73.5709,73.6258,73.5709,73.6258,400.0
2016-11-14 14:40:00,93.99,93.99,93.86,93.87,800.0,73.6493,73.6493,73.5474,73.5552,800.0
2016-11-14 14:45:00,93.92,94.05,93.92,94.0,500.0,73.5944,73.6963,73.5944,73.6571,500.0
2016-11-14 14:50:00,94.03,94.03,94.0,94.0,300.0,73.6806,73.6806,73.6571,73.6571,300.0
2016-11-14 14:55:00,94.02,94.02,94.0,94.0,206.0,73.6728,73.6728,73.6571,73.6571,206.0
2016-11-14 15:00:00,93.93,93.99,93.88,93.93,600.0,73.6023,73.6493,73.5631,73.6023,600.0
2016-11-14 15:05:00,93.88,94.36,93.83,94.36,1600.0,73.5631,73.9392,73.5239,73.9392,1600.0
2016-11-14 15:10:00,94.43,94.5,94.43,94.46,600.0,73.9941,74.0489,73.9941,74.0176,600.0
2016-11-14 15:15:00,94.46,94.46,94.46,94.46,0.0,74.0176,74.0176,74.0176,74.0176,0.0
2016-11-14 15:20:00,94.41,94.41,94.21,94.21,900.0,73.9784,73.9784,73.8217,73.8217,900.0
2016-11-14 15:25:00,94.25,94.3,94.25,94.3,500.0,73.853,73.8922,73.853,73.8922,500.0
2016-11-14 15:30:00,94.23,94.45,94.18,94.45,1700.0,73.8373,74.0097,73.7982,74.0097,1700.0
2016-11-14 15:35:00,94.45,94.47,94.37,94.37,400.0,74.0097,74.0254,73.947,73.947,400.0
2016-11-14 15:40:00,94.44,94.44,94.21,94.21,1600.0,74.0019,74.0019,73.8217,73.8217,1600.0
2016-11-14 15:45:00,94.13,94.13,93.89,93.91,2600.0,73.759,73.759,73.5709,73.5866,2600.0
2016-11-14 15:50:00,93.98,94.36,93.98,94.36,2400.0,73.6414,73.9392,73.6414,73.9392,2400.0
2016-11-14 15:55:00,94.29,94.49,94.25,94.28,1900.0,73.8844,74.0411,73.853,73.8765,1900.0
2016-11-15 09:30:00,96.25,96.86,96.25,96.45,900.0,75.4202,75.8982,75.4202,75.5769,900.0
2016-11-15 09:35:00,96.44,96.87,96.3,96.61,4390.0,75.5691,75.906,75.4594,75.7023,4390.0
2016-11-15 09:40:00,96.6,96.64,95.96,96.41,2800.0,75.6944,75.7258,75.1929,75.5456,2800.0
2016-11-15 09:45:00,96.5,96.75,96.39,96.6,9200.0,75.6161,75.812,75.5299,75.6944,9200.0
2016-11-15 09:50:00,96.74,96.75,96.52,96.7,1300.0,75.8041,75.812,75.6318,75.7728,1300.0
2016-11-15 09:55:00,96.65,96.7,96.57,96.7,1000.0,75.7336,75.7728,75.6709,75.7728,1000.0
2016-11-15 10:00:00,96.69,97.15,96.58,96.98,1567.0,75.765,76.1254,75.6788,75.9922,1567.0
2016-11-15 10:05:00,97.11,97.63,97.09,97.63,1473.0,76.0941,76.5015,76.0784,76.5015,1473.0
2016-11-15 10:10:00,97.57,98.24,97.57,98.13,2000.0,76.4545,76.9795,76.4545,76.8933,2000.0
2016-11-15 10:15:00,97.95,98.06,97.76,98.06,3530.0,76.7523,76.8385,76.6034,76.8385,3530.0
2016-11-15 10:20:00,98.06,98.08,97.9,98.08,600.0,76.8385,76.8541,76.7131,76.8541,600.0
2016-11-15 10:25:00,98.04,98.04,97.4,97.4,700.0,76.8228,76.8228,76.3213,76.3213,700.0
2016-11-15 10:30:00,97.3,97.51,97.3,97.5,300.0,76.2429,76.4075,76.2429,76.3997,300.0
2016-11-15 10:35:00,97.51,97.52,97.05,97.05,1700.0,76.4075,76.4153,76.0471,76.0471,1700.0
2016-11-15 10:40:00,96.89,97.08,96.87,96.87,1700.0,75.9217,76.0706,75.906,75.906,1700.0
2016-11-15 10:45:00,96.81,97.07,96.61,96.61,700.0,75.859,76.0627,75.7023,75.7023,700.0
2016-11-15 10:50:00,96.75,96.98,96.55,96.55,1000.0,75.812,75.9922,75.6553,75.6553,1000.0
2016-11-15 10:55:00,96.56,97.48,96.54,97.48,3500.0,75.6631,76.384,75.6474,76.384,3500.0
2016-11-15 11:00:00,97.34,97.34,96.78,96.9,1000.0,76.2743,76.2743,75.8355,75.9295,1000.0
2016-11-15 11:05:00,96.93,97.6,96.93,97.31,1700.0,75.953,76.478,75.953,76.2508,1700.0
2016-11-15 11:10:00,97.28,97.29,97.16,97.29,500.0,76.2273,76.2351,76.1332,76.2351,500.0
2016-11-15 11:15:00,97.36,97.36,97.04,97.11,2400.0,76.29,76.29,76.0392,76.0941,2400.0
2016-11-15 11:20:00,97.17,97.3,97.17,97.24,800.0,76.1411,76.2429,76.1411,76.1959,800.0
2016-11-15 11:25:00,97.28,97.31,97.28,97.31,300.0,76.2273,76.2508,76.2273,76.2508,300.0
2016-11-15 11:30:00,97.31,97.33,97.15,97.33,1700.0,76.2508,76.2665,76.1254,76.2665,1700.0
2016-11-15 11:35:00,97.17,97.46,97.12,97.29,2100.0,76.1411,76.3683,76.1019,76.2351,2100.0
2016-11-15 11:40:00,97.61,97.74,97.61,97.74,600.0,76.4859,76.5877,76.4859,76.5877,600.0
2016-11-15 11:45:00,97.73,97.79,97.66,97.66,1870.0,76.5799,76.6269,76.525,76.525,1870.0
2016-11-15 11:50:00,97.68,97.68,97.44,97.45,1800.0,76.5407,76.5407,76.3527,76.3605,1800.0
2016-11-15 11:55:00,97.51,97.81,97.51,97.73,600.0,76.4075,76.6426,76.4075,76.5799,600.0
2016-11-15 12:00:00,97.84,97.84,97.24,97.24,1476.0,76.6661,76.6661,76.1959,76.1959,1476.0
2016-11-15 12:05:00,97.24,97.25,96.85,97.08,1600.0,76.1959,76.2038,75.8903,76.0706,1600.0
2016-11-15 12:10:00,97.11,97.2,97.1,97.15,700.0,76.0941,76.1646,76.0862,76.1254,700.0
2016-11-15 12:15:00,97.1,97.1,96.66,96.66,1200.0,76.0862,76.0862,75.7415,75.7415,1200.0
2016-11-15 12:20:00,96.71,96.88,96.71,96.85,600.0,75.7806,75.9138,75.7806,75.8903,600.0
2016-11-15 12:25:00,96.81,96.85,96.76,96.85,600.0,75.859,75.8903,75.8198,75.8903,600.0
2016-11-15 12:30:00,96.84,96.84,96.57,96.64,700.0,75.8825,75.8825,75.6709,75.7258,700.0
2016-11-15 12:35:00,96.79,96.79,96.67,96.67,500.0,75.8433,75.8433,75.7493,75.7493,500.0
2016-11-15 12:40:00,96.53,96.53,96.34,96.34,1100.0,75.6396,75.6396,75.4907,75.4907,1100.0
2016-11-15 12:45:00,96.33,96.78,96.33,96.78,700.0,75.4829,75.8355,75.4829,75.8355,700.0
2016-11-15 12:50:00,96.68,96.76,96.62,96.69,800.0,75.7571,75.8198,75.7101,75.765,800.0
2016-11-15 12:55:00,96.69,96.69,96.64,96.64,500.0,75.765,75.765,75.7258,75.7258,500.0
2016-11-15 13:00:00,96.56,96.58,96.56,96.56,300.0,75.6631,75.6788,75.6631,75.6631,300.0
2016-11-15 13:05:00,96.46,96.46,96.36,96.37,500.0,75.5847,75.5847,75.5064,75.5142,500.0
2016-11-15 13:10:00,96.17,96.37,96.17,96.36,500.0,75.3575,75.5142,75.3575,75.5064,500.0
2016-11-15 13:15:00,96.4,96.4,96.08,96.13,2500.0,75.5377,75.5377,75.287,75.3262,2500.0
2016-11-15 13:20:00,96.46,96.46,96.46,96.46,100.0,75.5847,75.5847,75.5847,75.5847,100.0
2016-11-15 13:25:00,96.55,96.58,96.54,96.58,300.0,75.6553,75.6788,75.6474,75.6788,300.0
2016-11-15 13:30:00,96.67,96.67,96.6,96.61,700.0,75.7493,75.7493,75.6944,75.7023,700.0
2016-11-15 13:35:00,96.48,96.55,96.34,96.34,500.0,75.6004,75.6553,75.4907,75.4907,500.0
2016-11-15 13:40:00,96.47,96.74,96.46,96.74,900.0,75.5926,75.8041,75.5847,75.8041,900.0
2016-11-15 13:45:00,96.8,96.85,96.73,96.73,900.0,75.8512,75.8903,75.7963,75.7963,900.0
2016-11-15 13:50:00,96.71,96.71,96.57,96.63,900.0,75.7806,75.7806,75.6709,75.7179,900.0
2016-11-15 13:55:00,96.72,96.72,96.72,96.72,100.0,75.7885,75.7885,75.7885,75.7885,100.0
2016-11-15 14:00:00,96.8,96.8,96.6,96.6,1000.0,75.8512,75.8512,75.6944,75.6944,1000.0
2016-11-15 14:05:00,96.64,96.64,96.44,96.5,700.0,75.7258,75.7258,75.5691,75.6161,700.0
2016-11-15 14:10:00,96.79,96.79,96.79,96.79,100.0,75.8433,75.8433,75.8433,75.8433,100.0
2016-11-15 14:15:00,96.84,96.84,96.6,96.71,2000.0,75.8825,75.8825,75.6944,75.7806,2000.0
2016-11-15 14:20:00,96.68,96.75,96.61,96.75,1100.0,75.7571,75.812,75.7023,75.812,1100.0
2016-11-15 14:25:00,96.86,96.99,96.83,96.94,1300.0,75.8982,76.0,75.8747,75.9609,1300.0
2016-11-15 14:30:00,97.05,97.18,97.0,97.05,1000.0,76.0471,76.1489,76.0079,76.0471,1000.0
2016-11-15 14:35:00,96.95,97.06,96.8,96.92,700.0,75.9687,76.0549,75.8512,75.9452,700.0
2016-11-15 14:40:00,96.85,96.85,96.72,96.84,1100.0,75.8903,75.8903,75.7885,75.8825,1100.0
2016-11-15 14:45:00,96.8,96.9,96.73,96.9,700.0,75.8512,75.9295,75.7963,75.9295,700.0
2016-11-15 14:50:00,97.0,97.0,96.82,96.82,1300.0,76.0079,76.0079,75.8668,75.8668,1300.0
2016-11-15 14:55:00,96.91,96.91,96.57,96.57,1100.0,75.9374,75.9374,75.6709,75.6709,1100.0
2016-11-15 15:00:00,96.61,96.67,96.55,96.64,900.0,75.7023,75.7493,75.6553,75.7258,900.0
2016-11-15 15:05:00,96.54,96.54,96.37,96.37,1200.0,75.6474,75.6474,75.5142,75.5142,1200.0
2016-11-15 15:10:00,96.45,96.74,96.38,96.47,2786.0,75.5769,75.8041,75.5221,75.5926,2786.0
2016-11-15 15:15:00,96.38,96.55,96.36,96.36,1700.0,75.5221,75.6553,75.5064,75.5064,1700.0
2016-11-15 15:20:00,96.47,96.5,96.37,96.37,900.0,75.5926,75.6161,75.5142,75.5142,900.0
2016-11-15 15:25:00,96.45,96.73,96.45,96.73,1100.0,75.5769,75.7963,75.5769,75.7963,1100.0
2016-11-15 15:30:00,96.69,96.69,96.54,96.59,1698.0,75.765,75.765,75.6474,75.6866,1698.0
2016-11-15 15:35:00,96.63,96.98,96.63,96.92,2500.0,75.7179,75.9922,75.7179,75.9452,2500.0
2016-11-15 15:40:00,96.92,96.92,96.75,96.75,1879.0,75.9452,75.9452,75.812,75.812,1879.0
2016-11-15 15:45:00,96.82,97.0,96.77,96.8,2900.0,75.8668,76.0079,75.8276,75.8512,2900.0
2016-11-15 15:50:00,96.78,96.8,96.6,96.68,3370.0,75.8355,75.8512,75.6944,75.7571,3370.0
2016-11-15 15:55:00,96.74,96.77,96.54,96.59,4900.0,75.8041,75.8276,75.6474,75.6866,4900.0
2016-11-16 09:30:00,97.12,97.12,96.52,96.52,300.0,76.1019,76.1019,75.6318,75.6318,300.0
2016-11-16 09:35:00,96.79,96.88,96.76,96.77,600.0,75.8433,75.9138,75.8198,75.8276,600.0
2016-11-16 09:40:00,97.1,97.1,97.1,97.1,100.0,76.0862,76.0862,76.0862,76.0862,100.0
2016-11-16 09:45:00,97.04,97.04,97.02,97.02,500.0,76.0392,76.0392,76.0235,76.0235,500.0
2016-11-16 09:50:00,97.01,97.01,96.73,96.73,700.0,76.0157,76.0157,75.7963,75.7963,700.0
2016-11-16 09:55:00,96.71,96.88,96.7,96.84,1100.0,75.7806,75.9138,75.7728,75.8825,1100.0
2016-11-16 10:00:00,96.81,97.08,96.81,97.08,600.0,75.859,76.0706,75.859,76.0706,600.0
2016-11-16 10:05:00,97.06,97.14,96.98,97.07,1100.0,76.0549,76.1176,75.9922,76.0627,1100.0
2016-11-16 10:10:00,97.13,97.15,96.69,96.71,1400.0,76.1097,76.1254,75.765,75.7806,1400.0
2016-11-16 10:15:00,96.61,96.66,96.48,96.66,1400.0,75.7023,75.7415,75.6004,75.7415,1400.0
2016-11-16 10:20:00,96.89,97.0,96.89,97.0,1100.0,75.9217,76.0079,75.9217,76.0079,1100.0
2016-11-16 10:25:00,97.1,97.3,96.84,97.3,2200.0,76.0862,76.2429,75.8825,76.2429,2200.0
2016-11-16 10:30:00,97.08,97.5,96.85,97.49,2174.0,76.0706,76.3997,75.8903,76.3918,2174.0
2016-11-16 10:35:00,97.57,97.82,97.57,97.76,1577.0,76.4545,76.6504,76.4545,76.6034,1577.0
2016-11-16 10:40:00,97.95,98.97,97.95,98.84,1200.0,76.7523,77.5515,76.7523,77.4497,1200.0
2016-11-16 10:45:00,98.57,98.62,98.06,98.06,900.0,77.2381,77.2773,76.8385,76.8385,900.0
2016-11-16 10:50:00,97.63,97.97,97.55,97.7,2000.0,76.5015,76.768,76.4388,76.5564,2000.0
2016-11-16 10:55:00,97.66,97.68,97.25,97.27,2800.0,76.525,76.5407,76.2038,76.2194,2800.0
2016-11-16 11:00:00,97.33,97.33,97.03,97.19,3002.0,76.2665,76.2665,76.0314,76.1568,3002.0
2016-11-16 11:05:00,97.22,97.48,97.22,97.39,1000.0,76.1803,76.384,76.1803,76.3135,1000.0
2016-11-16 11:10:00,97.44,97.67,97.44,97.67,1593.0,76.3527,76.5329,76.3527,76.5329,1593.0
2016-11-16 11:15:00,97.78,97.88,97.78,97.88,200.0,76.6191,76.6974,76.6191,76.6974,200.0
2016-11-16 11:20:00,97.92,97.92,97.71,97.72,500.0,76.7288,76.7288,76.5642,76.5721,500.0
2016-11-16 11:25:00,97.64,97.64,97.35,97.36,700.0,76.5094,76.5094,76.2821,76.29,700.0
2016-11-16 11:30:00,97.45,97.6,97.45,97.6,1200.0,76.3605,76.478,76.3605,76.478,1200.0
2016-11-16 11:35:00,97.32,97.32,96.96,96.96,200.0,76.2586,76.2586,75.9765,75.9765,200.0
2016-11-16 11:40:00,97.21,97.28,97.21,97.28,600.0,76.1724,76.2273,76.1724,76.2273,600.0
2016-11-16 11:45:00,97.03,97.15,97.0,97.15,400.0,76.0314,76.1254,76.0079,76.1254,400.0
2016-11-16 11:50:00,96.96,97.04,96.96,97.04,200.0,75.9765,76.0392,75.9765,76.0392,200.0
2016-11-16 11:55:00,97.14,97.38,97.14,97.38,400.0,76.1176,76.3056,76.1176,76.3056,400.0
2016-11-16 12:00:00,97.28,97.28,97.28,97.28,111.0,76.2273,76.2273,76.2273,76.2273,111.0
2016-11-16 12:05:00,97.3,97.3,97.3,97.3,100.0,76.2429,76.2429,76.2429,76.2429,100.0
2016-11-16 12:10:00,97.25,97.25,97.05,97.05,600.0,76.2038,76.2038,76.0471,76.0471,600.0
2016-11-16 12:15:00,97.1,97.1,96.99,96.99,200.0,76.0862,76.0862,76.0,76.0,200.0
2016-11-16 12:20:00,97.07,97.09,97.07,97.09,300.0,76.0627,76.0784,76.0627,76.0784,300.0
2016-11-16 12:25:00,97.32,97.37,97.32,97.37,300.0,76.2586,76.2978,76.2586,76.2978,300.0
2016-11-16 12:30:00,97.6,97.61,97.6,97.61,200.0,76.478,76.4859,76.478,76.4859,200.0
2016-11-16 12:35:00,97.61,97.67,97.53,97.64,600.0,76.4859,76.5329,76.4232,76.5094,600.0
2016-11-16 12:40:00,97.7,97.7,97.7,97.7,120.0,76.5564,76.5564,76.5564,76.5564,120.0
2016-11-16 12:45:00,97.5,97.5,97.5,97.5,100.0,76.3997,76.3997,76.3997,76.3997,100.0
2016-11-16 12:50:00,97.37,97.37,97.37,97.37,100.0,76.2978,76.2978,76.2978,76.2978,100.0
2016-11-16 12:55:00,97.42,97.42,97.41,97.41,300.0,76.337,76.337,76.3291,76.3291,300.0
2016-11-16 13:00:00,97.49,97.49,97.39,97.39,400.0,76.3918,76.3918,76.3135,76.3135,400.0
2016-11-16 13:05:00,97.37,97.48,97.37,97.48,400.0,76.2978,76.384,76.2978,76.384,400.0
2016-11-16 13:10:00,97.51,97.51,97.32,97.39,600.0,76.4075,76.4075,76.2586,76.3135,600.0
2016-11-16 13:15:00,97.33,97.37,97.26,97.26,600.0,76.2665,76.2978,76.2116,76.2116,600.0
2016-11-16 13:20:00,96.91,97.01,96.91,97.0,754.0,75.9374,76.0157,75.9374,76.0079,754.0
2016-11-16 13:25:00,96.98,96.98,96.97,96.98,500.0,75.9922,75.9922,75.9844,75.9922,500.0
2016-11-16 13:30:00,96.94,96.94,96.75,96.75,2600.0,75.9609,75.9609,75.812,75.812,2600.0
2016-11-16 13:35:00,96.83,97.08,96.83,97.05,1800.0,75.8747,76.0706,75.8747,76.0471,1800.0
2016-11-16 13:40:00,97.05,97.05,97.05,97.05,0.0,76.0471,76.0471,76.0471,76.0471,0.0
2016-11-16 13:45:00,97.1,97.11,97.01,97.01,400.0,76.0862,76.0941,76.0157,76.0157,400.0
2016-11-16 13:50:00,97.06,97.09,97.06,97.09,200.0,76.0549,76.0784,76.0549,76.0784,200.0
2016-11-16 13:55:00,97.13,97.17,97.0,97.0,1100.0,76.1097,76.1411,76.0079,76.0079,1100.0
2016-11-16 14:00:00,97.08,97.15,97.08,97.08,900.0,76.0706,76.1254,76.0706,76.0706,900.0
2016-11-16 14:05:00,97.08,97.13,97.05,97.05,500.0,76.0706,76.1097,76.0471,76.0471,500.0
2016-11-16 14:10:00,96.97,97.18,96.97,97.1,1100.0,75.9844,76.1489,75.9844,76.0862,1100.0
2016-11-16 14:15:00,97.06,97.06,97.06,97.06,100.0,76.0549,76.0549,76.0549,76.0549,100.0
2016-11-16 14:20:00,97.02,97.02,96.97,96.98,800.0,76.0235,76.0235,75.9844,75.9922,800.0
2016-11-16 14:25:00,96.87,97.01,96.87,97.0,900.0,75.906,76.0157,75.906,76.0079,900.0
2016-11-16 14:30:00,96.97,97.0,96.91,96.95,800.0,75.9844,76.0079,75.9374,75.9687,800.0
2016-11-16 14:35:00,96.97,96.97,96.95,96.95,200.0,75.9844,75.9844,75.9687,75.9687,200.0
2016-11-16 14:40:00,96.92,97.01,96.92,96.96,500.0,75.9452,76.0157,75.9452,75.9765,500.0
2016-11-16 14:45:00,97.02,97.02,97.02,97.02,100.0,76.0235,76.0235,76.0235,76.0235,100.0
2016-11-16 14:50:00,97.0,97.0,96.96,96.98,700.0,76.0079,76.0079,75.9765,75.9922,700.0
2016-11-16 14:55:00,96.99,97.21,96.99,97.15,600.0,76.0,76.1724,76.0,76.1254,600.0
2016-11-16 15:00:00,97.23,97.24,97.18,97.23,700.0,76.1881,76.1959,76.1489,76.1881,700.0
2016-11-16 15:05:00,97.23,97.56,97.23,97.56,600.0,76.1881,76.4467,76.1881,76.4467,600.0
2016-11-16 15:10:00,97.54,97.64,97.48,97.57,1600.0,76.431,76.5094,76.384,76.4545,1600.0
2016-11-16 15:15:00,97.5,97.6,97.48,97.56,800.0,76.3997,76.478,76.384,76.4467,800.0
2016-11-16 15:20:00,97.61,97.61,97.52,97.56,700.0,76.4859,76.4859,76.4153,76.4467,700.0
2016-11-16 15:25:00,97.48,97.48,97.38,97.43,675.0,76.384,76.384,76.3056,76.3448,675.0
2016-11-16 15:30:00,97.38,97.38,97.24,97.24,600.0,76.3056,76.3056,76.1959,76.1959,600.0
2016-11-16 15:35:00,97.28,97.39,97.28,97.39,800.0,76.2273,76.3135,76.2273,76.3135,800.0
2016-11-16 15:40:00,97.41,97.5,97.41,97.5,800.0,76.3291,76.3997,76.3291,76.3997,800.0
2016-11-16 15:45:00,97.6,97.6,97.35,97.35,1780.0,76.478,76.478,76.2821,76.2821,1780.0
2016-11-16 15:50:00,97.41,97.44,97.33,97.42,4200.0,76.3291,76.3527,76.2665,76.337,4200.0
2016-11-16 15:55:00,97.44,97.67,97.41,97.55,2700.0,76.3527,76.5329,76.3291,76.4388,2700.0
2016-11-17 09:30:00,99.15,99.48,99.14,99.42,1200.0,77.6926,77.9512,77.6847,77.9042,1200.0
2016-11-17 09:35:00,100.0,100.84,100.0,100.84,3795.0,78.3586,79.0168,78.3586,79.0168,3795.0
2016-11-17 09:40:00,101.0,101.19,100.9,101.19,4441.0,79.1422,79.2911,79.0639,79.2911,4441.0
2016-11-17 09:45:00,101.17,101.17,99.54,99.94,1900.0,79.2754,79.2754,77.9982,78.3116,1900.0
2016-11-17 09:50:00,99.6,99.96,99.54,99.96,900.0,78.0452,78.3273,77.9982,78.3273,900.0
2016-11-17 09:55:00,100.69,100.69,100.69,100.69,300.0,78.8993,78.8993,78.8993,78.8993,300.0
2016-11-17 10:00:00,100.36,100.77,100.36,100.52,900.0,78.6407,78.962,78.6407,78.7661,900.0
2016-11-17 10:05:00,100.64,100.7,100.54,100.58,1600.0,78.8601,78.9071,78.7818,78.8131,1600.0
2016-11-17 10:10:00,100.66,101.17,100.63,101.1,900.0,78.8758,79.2754,78.8523,79.2206,900.0
2016-11-17 10:15:00,101.0,101.2,101.0,101.2,1200.0,79.1422,79.2989,79.1422,79.2989,1200.0
2016-11-17 10:20:00,101.06,101.06,99.89,99.89,1400.0,79.1892,79.1892,78.2724,78.2724,1400.0
2016-11-17 10:25:00,99.86,99.96,99.45,99.52,4500.0,78.2489,78.3273,77.9277,77.9825,4500.0
2016-11-17 10:30:00,99.52,100.09,99.4,100.09,4900.0,77.9825,78.4292,77.8885,78.4292,4900.0
2016-11-17 10:35:00,99.94,99.94,99.81,99.94,500.0,78.3116,78.3116,78.2098,78.3116,500.0
2016-11-17 10:40:00,99.93,100.34,99.93,100.34,1100.0,78.3038,78.6251,78.3038,78.6251,1100.0
2016-11-17 10:45:00,100.49,100.49,99.64,99.64,2700.0,78.7426,78.7426,78.0765,78.0765,2700.0
2016-11-17 10:50:00,99.69,99.98,99.61,99.95,1530.0,78.1157,78.343,78.053,78.3195,1530.0
2016-11-17 10:55:00,99.95,100.51,99.95,100.4,700.0,78.3195,78.7583,78.3195,78.6721,700.0
2016-11-17 11:00:00,100.18,100.26,100.18,100.26,800.0,78.4997,78.5624,78.4997,78.5624,800.0
2016-11-17 11:05:00,100.42,100.73,100.42,100.73,700.0,78.6877,78.9307,78.6877,78.9307,700.0
2016-11-17 11:10:00,100.89,100.91,100.89,100.91,875.0,79.056,79.0717,79.056,79.0717,875.0
2016-11-17 11:15:00,100.84,100.84,99.99,99.99,900.0,79.0168,79.0168,78.3508,78.3508,900.0
2016-11-17 11:20:00,99.79,99.81,99.66,99.66,400.0,78.1941,78.2098,78.0922,78.0922,400.0
2016-11-17 11:25:00,99.64,99.76,99.31,99.31,1000.0,78.0765,78.1706,77.818,77.818,1000.0
2016-11-17 11:30:00,99.54,99.54,99.4,99.43,800.0,77.9982,77.9982,77.8885,77.912,800.0
2016-11-17 11:35:00,99.32,99.37,99.22,99.35,1400.0,77.8258,77.865,77.7474,77.8493,1400.0
2016-11-17 11:40:00,99.48,99.53,99.41,99.41,600.0,77.9512,77.9903,77.8963,77.8963,600.0
2016-11-17 11:45:00,99.62,99.62,99.31,99.35,900.0,78.0609,78.0609,77.818,77.8493,900.0
2016-11-17 11:50:00,99.4,99.45,99.35,99.41,800.0,77.8885,77.9277,77.8493,77.8963,800.0
2016-11-17 11:55:00,99.35,99.38,99.32,99.32,300.0,77.8493,77.8728,77.8258,77.8258,300.0
2016-11-17 12:00:00,99.44,99.44,99.41,99.41,300.0,77.9198,77.9198,77.8963,77.8963,300.0
2016-11-17 12:05:00,99.48,99.55,99.48,99.55,300.0,77.9512,78.006,77.9512,78.006,300.0
2016-11-17 12:10:00,99.55,99.63,99.46,99.63,800.0,78.006,78.0687,77.9355,78.0687,800.0
2016-11-17 12:15:00,99.78,99.78,99.68,99.68,300.0,78.1862,78.1862,78.1079,78.1079,300.0
2016-11-17 12:20:00,99.73,99.78,99.73,99.78,400.0,78.1471,78.1862,78.1471,78.1862,400.0
2016-11-17 12:25:00,100.05,100.05,99.81,99.96,1000.0,78.3978,78.3978,78.2098,78.3273,1000.0
2016-11-17 12:30:00,99.99,100.0,99.91,100.0,1966.0,78.3508,78.3586,78.2881,78.3586,1966.0
2016-11-17 12:35:00,99.81,99.91,99.81,99.91,400.0,78.2098,78.2881,78.2098,78.2881,400.0
2016-11-17 12:40:00,99.99,100.04,99.99,100.04,700.0,78.3508,78.39,78.3508,78.39,700.0
2016-11-17 12:45:00,100.03,100.03,99.82,99.99,800.0,78.3821,78.3821,78.2176,78.3508,800.0
2016-11-17 12:50:00,99.73,99.73,99.73,99.73,100.0,78.1471,78.1471,78.1471,78.1471,100.0
2016-11-17 12:55:00,99.68,99.7,99.67,99.7,500.0,78.1079,78.1236,78.1,78.1236,500.0
2016-11-17 13:00:00,99.35,99.37,99.35,99.37,200.0,77.8493,77.865,77.8493,77.865,200.0
2016-11-17 13:05:00,99.38,99.65,99.38,99.65,600.0,77.8728,78.0844,77.8728,78.0844,600.0
2016-11-17 13:10:00,99.35,99.35,99.1,99.1,700.0,77.8493,77.8493,77.6534,77.6534,700.0
2016-11-17 13:15:00,99.01,99.05,98.8,98.95,1486.0,77.5829,77.6142,77.4183,77.5359,1486.0
2016-11-17 13:20:00,98.95,98.95,98.95,98.95,0.0,77.5359,77.5359,77.5359,77.5359,0.0
2016-11-17 13:25:00,99.07,99.07,99.07,99.07,100.0,77.6299,77.6299,77.6299,77.6299,100.0
2016-11-17 13:30:00,99.09,99.13,99.09,99.13,300.0,77.6456,77.6769,77.6456,77.6769,300.0
2016-11-17 13:35:00,99.12,99.39,99.12,99.39,1000.0,77.6691,77.8806,77.6691,77.8806,1000.0
2016-11-17 13:40:00,99.33,99.33,99.33,99.33,200.0,77.8336,77.8336,77.8336,77.8336,200.0
2016-11-17 13:45:00,99.23,99.41,99.21,99.41,1900.0,77.7553,77.8963,77.7396,77.8963,1900.0
2016-11-17 13:50:00,99.26,99.26,99.09,99.15,300.0,77.7788,77.7788,77.6456,77.6926,300.0
2016-11-17 13:55:00,98.95,98.95,98.82,98.84,1100.0,77.5359,77.5359,77.434,77.4497,1100.0
2016-11-17 14:00:00,98.67,98.67,98.38,98.38,1000.0,77.3165,77.3165,77.0892,77.0892,1000.0
2016-11-17 14:05:00,98.0,98.0,97.88,97.99,1600.0,76.7915,76.7915,76.6974,76.7836,1600.0
2016-11-17 14:10:00,97.95,98.22,97.9,98.18,1000.0,76.7523,76.9638,76.7131,76.9325,1000.0
2016-11-17 14:15:00,98.2,98.2,98.11,98.14,900.0,76.9482,76.9482,76.8777,76.9012,900.0
2016-11-17 14:20:00,97.98,98.06,97.88,98.06,2200.0,76.7758,76.8385,76.6974,76.8385,2200.0
2016-11-17 14:25:00,98.1,98.43,98.1,98.43,900.0,76.8698,77.1284,76.8698,77.1284,900.0
2016-11-17 14:30:00,98.2,98.24,98.05,98.24,704.0,76.9482,76.9795,76.8306,76.9795,704.0
2016-11-17 14:35:00,98.39,98.39,98.24,98.27,1800.0,77.0971,77.0971,76.9795,77.003,1800.0
2016-11-17 14:40:00,98.22,98.22,97.77,97.77,2300.0,76.9638,76.9638,76.6112,76.6112,2300.0
2016-11-17 14:45:00,97.75,97.75,97.61,97.7,1400.0,76.5956,76.5956,76.4859,76.5564,1400.0
2016-11-17 14:50:00,97.69,97.72,97.57,97.66,3200.0,76.5485,76.5721,76.4545,76.525,3200.0
2016-11-17 14:55:00,97.62,97.68,97.4,97.41,1300.0,76.4937,76.5407,76.3213,76.3291,1300.0
2016-11-17 15:00:00,97.26,97.73,97.12,97.73,4734.0,76.2116,76.5799,76.1019,76.5799,4734.0
2016-11-17 15:05:00,97.8,97.83,97.55,97.6,1000.0,76.6347,76.6583,76.4388,76.478,1000.0
2016-11-17 15:10:00,97.69,98.06,97.69,98.06,1100.0,76.5485,76.8385,76.5485,76.8385,1100.0
2016-11-17 15:15:00,98.12,98.13,97.85,97.88,1400.0,76.8855,76.8933,76.6739,76.6974,1400.0
2016-11-17 15:20:00,97.78,97.78,97.63,97.68,1300.0,76.6191,76.6191,76.5015,76.5407,1300.0
2016-11-17 15:25:00,97.72,97.79,97.69,97.74,1204.0,76.5721,76.6269,76.5485,76.5877,1204.0
2016-11-17 15:30:00,97.75,97.92,97.75,97.8,1738.0,76.5956,76.7288,76.5956,76.6347,1738.0
2016-11-17 15:35:00,97.75,97.82,97.62,97.76,2562.0,76.5956,76.6504,76.4937,76.6034,2562.0
2016-11-17 15:40:00,97.74,97.87,97.74,97.75,1900.0,76.5877,76.6896,76.5877,76.5956,1900.0
2016-11-17 15:45:00,97.82,97.83,97.68,97.7,1641.0,76.6504,76.6583,76.5407,76.5564,1641.0
2016-11-17 15:50:00,97.69,97.93,97.66,97.82,2100.0,76.5485,76.7366,76.525,76.6504,2100.0
2016-11-17 15:55:00,97.87,98.07,97.8,98.01,1604.0,76.6896,76.8463,76.6347,76.7993,1604.0
2016-11-18 09:30:00,98.62,98.71,98.62,98.71,420.0,77.2773,77.3478,77.2773,77.3478,420.0
2016-11-18 09:35:00,99.11,99.4,99.11,99.4,200.0,77.6612,77.8885,77.6612,77.8885,200.0
2016-11-18 09:40:00,99.24,99.24,98.12,98.12,500.0,77.7631,77.7631,76.8855,76.8855,500.0
2016-11-18 09:45:00,98.67,98.69,98.67,98.69,200.0,77.3165,77.3321,77.3165,77.3321,200.0
2016-11-18 09:50:00,98.65,98.83,98.5,98.81,1200.0,77.3008,77.4418,77.1833,77.4262,1200.0
2016-11-18 09:55:00,98.68,98.68,98.67,98.68,300.0,77.3243,77.3243,77.3165,77.3243,300.0
2016-11-18 10:00:00,98.68,98.68,98.32,98.32,600.0,77.3243,77.3243,77.0422,77.0422,600.0
2016-11-18 10:05:00,98.29,98.29,98.08,98.08,700.0,77.0187,77.0187,76.8541,76.8541,700.0
2016-11-18 10:10:00,98.18,98.35,98.16,98.31,500.0,76.9325,77.0657,76.9168,77.0344,500.0
2016-11-18 10:15:00,98.09,98.09,98.09,98.09,100.0,76.862,76.862,76.862,76.862,100.0
2016-11-18 10:20:00,97.7,97.74,97.5,97.66,1000.0,76.5564,76.5877,76.3997,76.525,1000.0
2016-11-18 10:25:00,97.71,97.78,97.71,97.76,500.0,76.5642,76.6191,76.5642,76.6034,500.0
2016-11-18 10:30:00,97.82,97.87,97.68,97.72,500.0,76.6504,76.6896,76.5407,76.5721,500.0
2016-11-18 10:35:00,97.62,97.92,97.62,97.84,900.0,76.4937,76.7288,76.4937,76.6661,900.0
2016-11-18 10:40:00,97.82,97.87,97.82,97.87,500.0,76.6504,76.6896,76.6504,76.6896,500.0
2016-11-18 10:45:00,97.56,97.72,97.56,97.72,400.0,76.4467,76.5721,76.4467,76.5721,400.0
2016-11-18 10:50:00,97.76,97.76,97.6,97.6,500.0,76.6034,76.6034,76.478,76.478,500.0
2016-11-18 10:55:00,97.5,97.5,97.08,97.09,1180.0,76.3997,76.3997,76.0706,76.0784,1180.0
2016-11-18 11:00:00,97.07,97.25,97.07,97.25,1500.0,76.0627,76.2038,76.0627,76.2038,1500.0
2016-11-18 11:05:00,97.41,97.41,97.03,97.03,700.0,76.3291,76.3291,76.0314,76.0314,700.0
2016-11-18 11:10:00,97.03,97.11,97.03,97.11,1000.0,76.0314,76.0941,76.0314,76.0941,1000.0
2016-11-18 11:15:00,97.16,97.3,97.07,97.3,1000.0,76.1332,76.2429,76.0627,76.2429,1000.0
2016-11-18 11:20:00,97.35,97.45,97.35,97.45,700.0,76.2821,76.3605,76.2821,76.3605,700.0
2016-11-18 11:25:00,97.44,97.48,97.4,97.4,700.0,76.3527,76.384,76.3213,76.3213,700.0
2016-11-18 11:30:00,97.41,97.47,97.22,97.43,1000.0,76.3291,76.3762,76.1803,76.3448,1000.0
2016-11-18 11:35:00,97.46,97.5,97.37,97.37,500.0,76.3683,76.3997,76.2978,76.2978,500.0
2016-11-18 11:40:00,97.35,97.35,97.1,97.16,500.0,76.2821,76.2821,76.0862,76.1332,500.0
2016-11-18 11:45:00,97.27,97.27,97.2,97.22,600.0,76.2194,76.2194,76.1646,76.1803,600.0
2016-11-18 11:50:00,97.33,97.34,97.33,97.34,200.0,76.2665,76.2743,76.2665,76.2743,200.0
2016-11-18 11:55:00,97.27,97.43,97.22,97.34,1400.0,76.2194,76.3448,76.1803,76.2743,1400.0
2016-11-18 12:00:00,97.27,97.27,97.25,97.27,300.0,76.2194,76.2194,76.2038,76.2194,300.0
2016-11-18 12:05:00,97.24,97.55,97.24,97.55,500.0,76.1959,76.4388,76.1959,76.4388,500.0
2016-11-18 12:10:00,97.55,97.55,97.55,97.55,0.0,76.4388,76.4388,76.4388,76.4388,0.0
2016-11-18 12:15:00,97.47,97.61,97.47,97.6,1200.0,76.3762,76.4859,76.3762,76.478,1200.0
2016-11-18 12:20:00,97.61,97.76,97.61,97.75,1200.0,76.4859,76.6034,76.4859,76.5956,1200.0
2016-11-18 12:25:00,97.73,97.99,97.73,97.99,1300.0,76.5799,76.7836,76.5799,76.7836,1300.0
2016-11-18 12:30:00,98.17,98.18,98.17,98.18,400.0,76.9247,76.9325,76.9247,76.9325,400.0
2016-11-18 12:35:00,98.4,98.4,98.03,98.12,1200.0,77.1049,77.1049,76.815,76.8855,1200.0
2016-11-18 12:40:00,98.11,98.11,98.07,98.07,600.0,76.8777,76.8777,76.8463,76.8463,600.0
2016-11-18 12:45:00,97.92,98.02,97.89,98.0,1410.0,76.7288,76.8071,76.7053,76.7915,1410.0
2016-11-18 12:50:00,97.79,97.79,97.75,97.75,300.0,76.6269,76.6269,76.5956,76.5956,300.0
2016-11-18 12:55:00,97.77,97.88,97.77,97.84,500.0,76.6112,76.6974,76.6112,76.6661,500.0
2016-11-18 13:00:00,97.81,97.81,97.49,97.55,1200.0,76.6426,76.6426,76.3918,76.4388,1200.0
2016-11-18 13:05:00,97.4,97.4,97.07,97.31,700.0,76.3213,76.3213,76.0627,76.2508,700.0
2016-11-18 13:10:00,97.41,97.41,97.33,97.4,600.0,76.3291,76.3291,76.2665,76.3213,600.0
2016-11-18 13:15:00,97.45,97.77,97.37,97.67,900.0,76.3605,76.6112,76.2978,76.5329,900.0
2016-11-18 13:20:00,97.62,97.76,97.62,97.76,500.0,76.4937,76.6034,76.4937,76.6034,500.0
2016-11-18 13:25:00,97.73,97.73,97.72,97.72,200.0,76.5799,76.5799,76.5721,76.5721,200.0
2016-11-18 13:30:00,97.75,98.08,97.75,98.08,825.0,76.5956,76.8541,76.5956,76.8541,825.0
2016-11-18 13:35:00,98.14,98.14,97.96,97.96,1000.0,76.9012,76.9012,76.7601,76.7601,1000.0
2016-11-18 13:40:00,97.93,97.93,97.75,97.8,1700.0,76.7366,76.7366,76.5956,76.6347,1700.0
2016-11-18 13:45:00,97.84,98.18,97.84,98.07,500.0,76.6661,76.9325,76.6661,76.8463,500.0
2016-11-18 13:50:00,98.05,98.05,98.0,98.0,700.0,76.8306,76.8306,76.7915,76.7915,700.0
2016-11-18 13:55:00,97.95,97.95,97.74,97.8,500.0,76.7523,76.7523,76.5877,76.6347,500.0
2016-11-18 14:00:00,97.85,97.93,97.76,97.88,1900.0,76.6739,76.7366,76.6034,76.6974,1900.0
2016-11-18 14:05:00,97.89,97.89,97.45,97.64,2500.0,76.7053,76.7053,76.3605,76.5094,2500.0
2016-11-18 14:10:00,97.82,97.82,97.62,97.62,1000.0,76.6504,76.6504,76.4937,76.4937,1000.0
2016-11-18 14:15:00,97.56,97.85,97.56,97.85,600.0,76.4467,76.6739,76.4467,76.6739,600.0
2016-11-18 14:20:00,97.8,97.85,97.65,97.85,1100.0,76.6347,76.6739,76.5172,76.6739,1100.0
2016-11-18 14:25:00,97.91,98.0,97.85,97.86,1800.0,76.7209,76.7915,76.6739,76.6818,1800.0
2016-11-18 14:30:00,97.6,97.6,97.46,97.46,600.0,76.478,76.478,76.3683,76.3683,600.0
2016-11-18 14:35:00,97.49,97.68,97.49,97.62,1000.0,76.3918,76.5407,76.3918,76.4937,1000.0
2016-11-18 14:40:00,97.58,97.68,97.49,97.68,1300.0,76.4624,76.5407,76.3918,76.5407,1300.0
2016-11-18 14:45:00,97.64,97.64,97.46,97.64,1100.0,76.5094,76.5094,76.3683,76.5094,1100.0
2016-11-18 14:50:00,97.64,97.64,97.64,97.64,0.0,76.5094,76.5094,76.5094,76.5094,0.0
2016-11-18 14:55:00,97.78,97.78,97.66,97.66,906.0,76.6191,76.6191,76.525,76.525,906.0
2016-11-18 15:00:00,97.62,97.77,97.42,97.42,1400.0,76.4937,76.6112,76.337,76.337,1400.0
2016-11-18 15:05:00,97.41,97.42,97.36,97.38,800.0,76.3291,76.337,76.29,76.3056,800.0
2016-11-18 15:10:00,97.44,97.44,97.22,97.22,2040.0,76.3527,76.3527,76.1803,76.1803,2040.0
2016-11-18 15:15:00,97.25,97.36,97.22,97.36,900.0,76.2038,76.29,76.1803,76.29,900.0
2016-11-18 15:20:00,97.41,97.52,97.39,97.39,800.0,76.3291,76.4153,76.3135,76.3135,800.0
2016-11-18 15:25:00,97.39,97.39,97.34,97.38,800.0,76.3135,76.3135,76.2743,76.3056,800.0
2016-11-18 15:30:00,97.45,97.47,97.19,97.28,2400.0,76.3605,76.3762,76.1568,76.2273,2400.0
2016-11-18 15:35:00,97.45,97.49,97.22,97.22,2100.0,76.3605,76.3918,76.1803,76.1803,2100.0
2016-11-18 15:40:00,97.27,97.27,97.08,97.09,2100.0,76.2194,76.2194,76.0706,76.0784,2100.0
2016-11-18 15:45:00,97.15,97.15,97.03,97.09,2740.0,76.1254,76.1254,76.0314,76.0784,2740.0
2016-11-18 15:50:00,97.08,97.21,97.08,97.09,3549.0,76.0706,76.1724,76.0706,76.0784,3549.0
2016-11-18 15:55:00,97.13,97.13,96.99,97.08,5028.0,76.1097,76.1097,76.0,76.0706,5028.0
2016-11-21 09:30:00,100.0,100.08,100.0,100.05,500.0,78.3586,78.4213,78.3586,78.3978,500.0
2016-11-21 09:35:00,100.31,100.9,100.27,100.55,1400.0,78.6015,79.0639,78.5702,78.7896,1400.0
2016-11-21 09:40:00,100.81,100.81,100.32,100.57,1100.0,78.9933,78.9933,78.6094,78.8053,1100.0
2016-11-21 09:45:00,100.82,100.93,100.63,100.63,1500.0,79.0012,79.0874,78.8523,78.8523,1500.0
2016-11-21 09:50:00,100.58,100.58,100.01,100.28,1300.0,78.8131,78.8131,78.3665,78.578,1300.0
2016-11-21 09:55:00,100.4,100.62,100.34,100.37,1700.0,78.6721,78.8445,78.6251,78.6486,1700.0
2016-11-21 10:00:00,100.47,100.47,99.8,99.8,600.0,78.7269,78.7269,78.2019,78.2019,600.0
2016-11-21 10:05:00,99.92,100.31,99.92,100.1,1500.0,78.2959,78.6015,78.2959,78.437,1500.0
2016-11-21 10:10:00,100.03,100.1,99.78,99.78,1000.0,78.3821,78.437,78.1862,78.1862,1000.0
2016-11-21 10:15:00,99.99,100.33,99.84,99.96,3500.0,78.3508,78.6172,78.2333,78.3273,3500.0
2016-11-21 10:20:00,100.18,100.18,99.77,99.77,1000.0,78.4997,78.4997,78.1784,78.1784,1000.0
2016-11-21 10:25:00,99.87,100.14,99.87,100.02,1900.0,78.2568,78.4683,78.2568,78.3743,1900.0
2016-11-21 10:30:00,100.17,100.17,99.9,100.05,900.0,78.4918,78.4918,78.2803,78.3978,900.0
2016-11-21 10:35:00,100.05,100.31,100.05,100.27,1300.0,78.3978,78.6015,78.3978,78.5702,1300.0
2016-11-21 10:40:00,100.33,100.64,100.33,100.55,800.0,78.6172,78.8601,78.6172,78.7896,800.0
2016-11-21 10:45:00,100.48,100.48,100.3,100.31,800.0,78.7348,78.7348,78.5937,78.6015,800.0
2016-11-21 10:50:00,100.45,100.45,100.08,100.08,2448.0,78.7112,78.7112,78.4213,78.4213,2448.0
2016-11-21 10:55:00,100.45,100.45,100.25,100.34,1500.0,78.7112,78.7112,78.5545,78.6251,1500.0
2016-11-21 11:00:00,100.35,100.37,100.24,100.24,1322.0,78.6329,78.6486,78.5467,78.5467,1322.0
2016-11-21 11:05:00,100.32,100.43,100.32,100.35,300.0,78.6094,78.6956,78.6094,78.6329,300.0
2016-11-21 11:10:00,100.45,100.57,100.43,100.56,1956.0,78.7112,78.8053,78.6956,78.7974,1956.0
2016-11-21 11:15:00,100.56,100.56,100.48,100.48,400.0,78.7974,78.7974,78.7348,78.7348,400.0
2016-11-21 11:20:00,100.47,100.58,100.47,100.51,400.0,78.7269,78.8131,78.7269,78.7583,400.0
2016-11-21 11:25:00,100.36,100.46,100.3,100.3,600.0,78.6407,78.7191,78.5937,78.5937,600.0
2016-11-21 11:30:00,100.22,100.22,100.13,100.13,600.0,78.531,78.531,78.4605,78.4605,600.0
2016-11-21 11:35:00,100.12,100.15,99.84,99.9,1100.0,78.4527,78.4762,78.2333,78.2803,1100.0
2016-11-21 11:40:00,99.86,99.86,99.86,99.86,100.0,78.2489,78.2489,78.2489,78.2489,100.0
2016-11-21 11:45:00,100.15,100.15,99.54,99.54,1600.0,78.4762,78.4762,77.9982,77.9982,1600.0
2016-11-21 11:50:00,99.64,99.78,99.64,99.77,700.0,78.0765,78.1862,78.0765,78.1784,700.0
2016-11-21 11:55:00,99.73,100.03,99.69,100.03,900.0,78.1471,78.3821,78.1157,78.3821,900.0
2016-11-21 12:00:00,100.09,100.09,99.82,100.02,1000.0,78.4292,78.4292,78.2176,78.3743,1000.0
2016-11-21 12:05:00,100.08,100.25,100.08,100.1,800.0,78.4213,78.5545,78.4213,78.437,800.0
2016-11-21 12:10:00,100.18,100.4,100.18,100.33,800.0,78.4997,78.6721,78.4997,78.6172,800.0
2016-11-21 12:15:00,100.28,100.28,100.08,100.08,900.0,78.578,78.578,78.4213,78.4213,900.0
2016-11-21 12:20:00,100.18,100.26,100.18,100.26,500.0,78.4997,78.5624,78.4997,78.5624,500.0
2016-11-21 12:25:00,100.3,100.48,100.3,100.36,600.0,78.5937,78.7348,78.5937,78.6407,600.0
2016-11-21 12:30:00,100.36,100.36,100.28,100.31,900.0,78.6407,78.6407,78.578,78.6015,900.0
2016-11-21 12:35:00,100.41,100.55,100.3,100.3,1900.0,78.6799,78.7896,78.5937,78.5937,1900.0
2016-11-21 12:40:00,100.39,100.39,100.23,100.23,300.0,78.6642,78.6642,78.5389,78.5389,300.0
2016-11-21 12:45:00,100.29,100.41,100.29,100.3,800.0,78.5859,78.6799,78.5859,78.5937,800.0
2016-11-21 12:50:00,100.22,100.42,100.22,100.32,1000.0,78.531,78.6877,78.531,78.6094,1000.0
2016-11-21 12:55:00,100.29,100.4,100.21,100.21,2300.0,78.5859,78.6721,78.5232,78.5232,2300.0
2016-11-21 13:00:00,100.2,100.2,100.09,100.16,1000.0,78.5154,78.5154,78.4292,78.484,1000.0
2016-11-21 13:05:00,100.27,100.27,100.23,100.23,200.0,78.5702,78.5702,78.5389,78.5389,200.0
2016-11-21 13:10:00,100.27,100.27,100.16,100.16,300.0,78.5702,78.5702,78.484,78.484,300.0
2016-11-21 13:15:00,100.19,100.19,99.93,100.03,1400.0,78.5075,78.5075,78.3038,78.3821,1400.0
2016-11-21 13:20:00,100.04,100.04,99.94,100.0,1000.0,78.39,78.39,78.3116,78.3586,1000.0
2016-11-21 13:25:00,100.06,100.24,100.06,100.24,600.0,78.4056,78.5467,78.4056,78.5467,600.0
2016-11-21 13:30:00,100.28,100.36,100.21,100.3,1200.0,78.578,78.6407,78.5232,78.5937,1200.0
2016-11-21 13:35:00,100.3,100.46,100.27,100.27,1400.0,78.5937,78.7191,78.5702,78.5702,1400.0
2016-11-21 13:40:00,100.25,100.25,100.18,100.19,700.0,78.5545,78.5545,78.4997,78.5075,700.0
2016-11-21 13:45:00,100.35,100.35,100.14,100.14,600.0,78.6329,78.6329,78.4683,78.4683,600.0
2016-11-21 13:50:00,100.2,100.24,100.1,100.24,900.0,78.5154,78.5467,78.437,78.5467,900.0
2016-11-21 13:55:00,100.13,100.25,100.13,100.21,800.0,78.4605,78.5545,78.4605,78.5232,800.0
2016-11-21 14:00:00,100.2,100.2,100.0,100.0,800.0,78.5154,78.5154,78.3586,78.3586,800.0
2016-11-21 14:05:00,99.98,100.07,99.98,100.01,700.0,78.343,78.4135,78.343,78.3665,700.0
2016-11-21 14:10:00,100.01,100.08,100.0,100.0,600.0,78.3665,78.4213,78.3586,78.3586,600.0
2016-11-21 14:15:00,100.0,100.07,99.99,100.07,600.0,78.3586,78.4135,78.3508,78.4135,600.0
2016-11-21 14:20:00,100.02,100.32,100.02,100.07,2000.0,78.3743,78.6094,78.3743,78.4135,2000.0
2016-11-21 14:25:00,100.15,100.26,100.1,100.1,700.0,78.4762,78.5624,78.437,78.437,700.0
2016-11-21 14:30:00,100.02,100.17,100.01,100.17,1500.0,78.3743,78.4918,78.3665,78.4918,1500.0
2016-11-21 14:35:00,100.05,100.28,100.04,100.28,1500.0,78.3978,78.578,78.39,78.578,1500.0
2016-11-21 14:40:00,100.26,100.26,100.13,100.23,1400.0,78.5624,78.5624,78.4605,78.5389,1400.0
2016-11-21 14:45:00,100.19,100.35,100.19,100.34,800.0,78.5075,78.6329,78.5075,78.6251,800.0
2016-11-21 14:50:00,100.36,100.38,100.19,100.19,1800.0,78.6407,78.6564,78.5075,78.5075,1800.0
2016-11-21 14:55:00,100.25,100.25,100.03,100.05,1100.0,78.5545,78.5545,78.3821,78.3978,1100.0
2016-11-21 15:00:00,99.95,100.07,99.95,100.06,1700.0,78.3195,78.4135,78.3195,78.4056,1700.0
2016-11-21 15:05:00,100.1,100.1,100.03,100.06,1900.0,78.437,78.437,78.3821,78.4056,1900.0
2016-11-21 15:10:00,100.07,100.18,100.05,100.05,2400.0,78.4135,78.4997,78.3978,78.3978,2400.0
2016-11-21 15:15:00,100.06,100.21,100.04,100.21,2400.0,78.4056,78.5232,78.39,78.5232,2400.0
2016-11-21 15:20:00,100.17,100.21,100.15,100.15,1000.0,78.4918,78.5232,78.4762,78.4762,1000.0
2016-11-21 15:25:00,100.13,100.19,100.09,100.16,2500.0,78.4605,78.5075,78.4292,78.484,2500.0
2016-11-21 15:30:00,100.14,100.23,100.11,100.22,2300.0,78.4683,78.5389,78.4448,78.531,2300.0
2016-11-21 15:35:00,100.21,100.35,100.2,100.28,2300.0,78.5232,78.6329,78.5154,78.578,2300.0
2016-11-21 15:40:00,100.3,100.38,100.27,100.38,2100.0,78.5937,78.6564,78.5702,78.6564,2100.0
2016-11-21 15:45:00,100.37,100.53,100.37,100.46,3100.0,78.6486,78.7739,78.6486,78.7191,3100.0
2016-11-21 15:50:00,100.47,100.47,100.38,100.41,3400.0,78.7269,78.7269,78.6564,78.6799,3400.0
2016-11-21 15:55:00,100.4,100.58,100.38,100.58,4660.0,78.6721,78.8131,78.6564,78.8131,4660.0
2016-11-22 09:30:00,101.98,101.98,100.43,100.52,1300.0,79.9101,79.9101,78.6956,78.7661,1300.0
2016-11-22 09:35:00,100.32,100.38,100.32,100.38,300.0,78.6094,78.6564,78.6094,78.6564,300.0
2016-11-22 09:40:00,100.11,100.11,99.81,99.81,400.0,78.4448,78.4448,78.2098,78.2098,400.0
2016-11-22 09:45:00,99.99,100.16,99.84,99.84,600.0,78.3508,78.484,78.2333,78.2333,600.0
2016-11-22 09:50:00,99.81,99.81,99.68,99.74,695.0,78.2098,78.2098,78.1079,78.1549,695.0
2016-11-22 09:55:00,99.81,99.82,99.81,99.82,200.0,78.2098,78.2176,78.2098,78.2176,200.0
2016-11-22 10:00:00,99.9,99.91,99.67,99.91,1228.0,78.2803,78.2881,78.1,78.2881,1228.0
2016-11-22 10:05:00,99.75,100.01,99.75,100.01,300.0,78.1627,78.3665,78.1627,78.3665,300.0
2016-11-22 10:10:00,100.01,100.01,100.01,100.01,0.0,78.3665,78.3665,78.3665,78.3665,0.0
2016-11-22 10:15:00,99.66,99.66,99.29,99.36,600.0,78.0922,78.0922,77.8023,77.8571,600.0
2016-11-22 10:20:00,99.07,99.35,99.0,99.35,800.0,77.6299,77.8493,77.575,77.8493,800.0
2016-11-22 10:25:00,99.12,99.18,98.99,99.18,700.0,77.6691,77.7161,77.5672,77.7161,700.0
2016-11-22 10:30:00,99.23,99.43,99.07,99.11,600.0,77.7553,77.912,77.6299,77.6612,600.0
2016-11-22 10:35:00,99.08,99.26,99.05,99.26,1000.0,77.6377,77.7788,77.6142,77.7788,1000.0
2016-11-22 10:40:00,99.5,99.63,99.4,99.4,600.0,77.9668,78.0687,77.8885,77.8885,600.0
2016-11-22 10:45:00,99.32,99.35,99.32,99.35,300.0,77.8258,77.8493,77.8258,77.8493,300.0
2016-11-22 10:50:00,99.75,99.8,99.67,99.8,500.0,78.1627,78.2019,78.1,78.2019,500.0
2016-11-22 10:55:00,99.71,99.71,99.36,99.36,1200.0,78.1314,78.1314,77.8571,77.8571,1200.0
2016-11-22 11:00:00,99.2,99.34,99.2,99.26,825.0,77.7318,77.8415,77.7318,77.7788,825.0
2016-11-22 11:05:00,99.17,99.17,98.94,99.0,600.0,77.7083,77.7083,77.528,77.575,600.0
2016-11-22 11:10:00,98.75,98.75,98.75,98.75,100.0,77.3791,77.3791,77.3791,77.3791,100.0
2016-11-22 11:15:00,98.63,98.72,98.62,98.66,700.0,77.2851,77.3556,77.2773,77.3086,700.0
2016-11-22 11:20:00,98.67,98.73,98.67,98.73,200.0,77.3165,77.3635,77.3165,77.3635,200.0
2016-11-22 11:25:00,98.75,98.75,98.5,98.5,600.0,77.3791,77.3791,77.1833,77.1833,600.0
2016-11-22 11:30:00,98.36,98.36,98.35,98.35,200.0,77.0736,77.0736,77.0657,77.0657,200.0
2016-11-22 11:35:00,98.32,98.32,98.05,98.06,800.0,77.0422,77.0422,76.8306,76.8385,800.0
2016-11-22 11:40:00,98.38,98.44,98.38,98.44,200.0,77.0892,77.1362,77.0892,77.1362,200.0
2016-11-22 11:45:00,98.72,98.72,98.25,98.25,600.0,77.3556,77.3556,76.9874,76.9874,600.0
2016-11-22 11:50:00,98.28,98.28,98.28,98.28,200.0,77.0109,77.0109,77.0109,77.0109,200.0
2016-11-22 11:55:00,98.19,98.19,97.8,97.95,800.0,76.9403,76.9403,76.6347,76.7523,800.0
2016-11-22 12:00:00,97.92,98.02,97.92,98.02,300.0,76.7288,76.8071,76.7288,76.8071,300.0
2016-11-22 12:05:00,97.88,98.08,97.88,98.08,200.0,76.6974,76.8541,76.6974,76.8541,200.0
2016-11-22 12:10:00,98.19,98.25,98.12,98.12,500.0,76.9403,76.9874,76.8855,76.8855,500.0
2016-11-22 12:15:00,98.18,98.24,98.18,98.24,400.0,76.9325,76.9795,76.9325,76.9795,400.0
2016-11-22 12:20:00,98.33,98.33,98.25,98.32,400.0,77.05,77.05,76.9874,77.0422,400.0
2016-11-22 12:25:00,98.19,98.19,98.18,98.18,200.0,76.9403,76.9403,76.9325,76.9325,200.0
2016-11-22 12:30:00,98.18,98.18,98.18,98.18,0.0,76.9325,76.9325,76.9325,76.9325,0.0
2016-11-22 12:35:00,98.03,98.19,98.03,98.17,915.0,76.815,76.9403,76.815,76.9247,915.0
2016-11-22 12:40:00,98.06,98.06,98.01,98.01,1150.0,76.8385,76.8385,76.7993,76.7993,1150.0
2016-11-22 12:45:00,98.09,98.1,98.01,98.1,500.0,76.862,76.8698,76.7993,76.8698,500.0
2016-11-22 12:50:00,98.1,98.1,98.09,98.09,200.0,76.8698,76.8698,76.862,76.862,200.0
2016-11-22 12:55:00,98.17,98.31,98.17,98.17,1700.0,76.9247,77.0344,76.9247,76.9247,1700.0
2016-11-22 13:00:00,98.24,98.44,98.24,98.35,500.0,76.9795,77.1362,76.9795,77.0657,500.0
2016-11-22 13:05:00,98.54,98.54,98.54,98.54,100.0,77.2146,77.2146,77.2146,77.2146,100.0
2016-11-22 13:10:00,98.54,98.54,98.5,98.5,400.0,77.2146,77.2146,77.1833,77.1833,400.0
2016-11-22 13:15:00,98.5,98.5,98.5,98.5,0.0,77.1833,77.1833,77.1833,77.1833,0.0
2016-11-22 13:20:00,98.62,98.79,98.6,98.76,3391.0,77.2773,77.4105,77.2616,77.387,3391.0
2016-11-22 13:25:00,98.7,98.74,98.7,98.74,600.0,77.34,77.3713,77.34,77.3713,600.0
2016-11-22 13:30:00,98.87,98.97,98.87,98.97,200.0,77.4732,77.5515,77.4732,77.5515,200.0
2016-11-22 13:35:00,98.99,98.99,98.96,98.98,500.0,77.5672,77.5672,77.5437,77.5594,500.0
2016-11-22 13:40:00,98.99,98.99,98.87,98.88,999.0,77.5672,77.5672,77.4732,77.481,999.0
2016-11-22 13:45:00,98.88,98.96,98.82,98.96,800.0,77.481,77.5437,77.434,77.5437,800.0
2016-11-22 13:50:00,98.86,98.94,98.86,98.87,700.0,77.4653,77.528,77.4653,77.4732,700.0
2016-11-22 13:55:00,98.91,98.96,98.88,98.96,1400.0,77.5045,77.5437,77.481,77.5437,1400.0
2016-11-22 14:00:00,99.01,99.08,98.97,98.97,1200.0,77.5829,77.6377,77.5515,77.5515,1200.0
2016-11-22 14:05:00,99.0,99.09,99.0,99.09,300.0,77.575,77.6456,77.575,77.6456,300.0
2016-11-22 14:10:00,99.22,99.23,99.15,99.23,1100.0,77.7474,77.7553,77.6926,77.7553,1100.0
2016-11-22 14:15:00,99.32,99.32,99.25,99.29,800.0,77.8258,77.8258,77.7709,77.8023,800.0
2016-11-22 14:20:00,99.36,99.6,99.27,99.6,2354.0,77.8571,78.0452,77.7866,78.0452,2354.0
2016-11-22 14:25:00,99.53,99.85,99.53,99.81,2373.0,77.9903,78.2411,77.9903,78.2098,2373.0
2016-11-22 14:30:00,99.85,99.85,99.65,99.85,400.0,78.2411,78.2411,78.0844,78.2411,400.0
2016-11-22 14:35:00,99.99,100.19,99.91,99.97,4017.0,78.3508,78.5075,78.2881,78.3351,4017.0
2016-11-22 14:40:00,100.01,100.46,100.01,100.24,1606.0,78.3665,78.7191,78.3665,78.5467,1606.0
2016-11-22 14:45:00,100.18,100.4,100.18,100.29,1700.0,78.4997,78.6721,78.4997,78.5859,1700.0
2016-11-22 14:50:00,100.3,100.44,100.22,100.43,1305.0,78.5937,78.7034,78.531,78.6956,1305.0
2016-11-22 14:55:00,100.39,100.39,100.07,100.07,600.0,78.6642,78.6642,78.4135,78.4135,600.0
2016-11-22 15:00:00,100.09,100.09,99.82,99.82,900.0,78.4292,78.4292,78.2176,78.2176,900.0
2016-11-22 15:05:00,99.76,99.85,99.73,99.74,1700.0,78.1706,78.2411,78.1471,78.1549,1700.0
2016-11-22 15:10:00,99.81,99.81,99.51,99.53,1960.0,78.2098,78.2098,77.9747,77.9903,1960.0
2016-11-22 15:15:00,99.62,99.63,99.56,99.59,700.0,78.0609,78.0687,78.0139,78.0374,700.0
2016-11-22 15:20:00,99.53,99.53,99.26,99.26,2500.0,77.9903,77.9903,77.7788,77.7788,2500.0
2016-11-22 15:25:00,99.23,99.37,99.22,99.27,1300.0,77.7553,77.865,77.7474,77.7866,1300.0
2016-11-22 15:30:00,99.3,99.4,99.22,99.33,1200.0,77.8101,77.8885,77.7474,77.8336,1200.0
2016-11-22 15:35:00,99.34,99.35,99.12,99.14,4500.0,77.8415,77.8493,77.6691,77.6847,4500.0
2016-11-22 15:40:00,99.17,99.34,99.17,99.31,1800.0,77.7083,77.8415,77.7083,77.818,1800.0
2016-11-22 15:45:00,99.35,99.5,99.35,99.44,3117.0,77.8493,77.9668,77.8493,77.9198,3117.0
2016-11-22 15:50:00,99.42,99.45,99.27,99.35,5008.0,77.9042,77.9277,77.7866,77.8493,5008.0
2016-11-22 15:55:00,99.41,99.42,99.22,99.25,5498.0,77.8963,77.9042,77.7474,77.7709,5498.0
2016-11-23 09:30:00,99.11,99.11,99.11,99.11,100.0,77.6612,77.6612,77.6612,77.6612,100.0
2016-11-23 09:35:00,99.35,99.54,99.35,99.54,500.0,77.8493,77.9982,77.8493,77.9982,500.0
2016-11-23 09:40:00,99.53,99.58,99.22,99.28,900.0,77.9903,78.0295,77.7474,77.7945,900.0
2016-11-23 09:45:00,99.33,99.33,98.85,99.08,1000.0,77.8336,77.8336,77.4575,77.6377,1000.0
2016-11-23 09:50:00,98.96,98.96,98.96,98.96,100.0,77.5437,77.5437,77.5437,77.5437,100.0
2016-11-23 09:55:00,98.68,98.68,98.68,98.68,100.0,77.3243,77.3243,77.3243,77.3243,100.0
2016-11-23 10:00:00,98.8,99.25,98.8,98.92,4320.0,77.4183,77.7709,77.4183,77.5124,4320.0
2016-11-23 10:05:00,98.95,99.03,98.95,98.98,500.0,77.5359,77.5986,77.5359,77.5594,500.0
2016-11-23 10:10:00,98.98,99.06,98.98,99.06,500.0,77.5594,77.6221,77.5594,77.6221,500.0
2016-11-23 10:15:00,98.7,99.11,98.7,99.11,1400.0,77.34,77.6612,77.34,77.6612,1400.0
2016-11-23 10:20:00,98.98,99.03,98.86,98.97,966.0,77.5594,77.5986,77.4653,77.5515,966.0
2016-11-23 10:25:00,98.94,99.29,98.94,98.96,1907.0,77.528,77.8023,77.528,77.5437,1907.0
2016-11-23 10:30:00,99.06,99.3,99.06,99.3,300.0,77.6221,77.8101,77.6221,77.8101,300.0
2016-11-23 10:35:00,99.38,99.38,98.81,98.81,200.0,77.8728,77.8728,77.4262,77.4262,200.0
2016-11-23 10:40:00,98.8,99.06,98.8,99.06,900.0,77.4183,77.6221,77.4183,77.6221,900.0
2016-11-23 10:45:00,99.25,99.77,99.25,99.74,1500.0,77.7709,78.1784,77.7709,78.1549,1500.0
2016-11-23 10:50:00,99.83,100.06,99.79,99.92,2062.0,78.2254,78.4056,78.1941,78.2959,2062.0
2016-11-23 10:55:00,99.95,100.05,99.87,99.96,1000.0,78.3195,78.3978,78.2568,78.3273,1000.0
2016-11-23 11:00:00,100.09,100.16,100.08,100.09,1100.0,78.4292,78.484,78.4213,78.4292,1100.0
2016-11-23 11:05:00,100.06,100.06,100.03,100.03,300.0,78.4056,78.4056,78.3821,78.3821,300.0
2016-11-23 11:10:00,99.92,100.12,99.75,100.03,600.0,78.2959,78.4527,78.1627,78.3821,600.0
2016-11-23 11:15:00,99.72,99.72,99.56,99.62,700.0,78.1392,78.1392,78.0139,78.0609,700.0
2016-11-23 11:20:00,99.5,99.77,99.46,99.77,501.0,77.9668,78.1784,77.9355,78.1784,501.0
2016-11-23 11:25:00,99.88,99.95,99.85,99.85,800.0,78.2646,78.3195,78.2411,78.2411,800.0
2016-11-23 11:30:00,99.88,100.1,99.88,100.1,500.0,78.2646,78.437,78.2646,78.437,500.0
2016-11-23 11:35:00,100.16,100.4,100.16,100.29,800.0,78.484,78.6721,78.484,78.5859,800.0
2016-11-23 11:40:00,100.25,100.32,100.25,100.28,500.0,78.5545,78.6094,78.5545,78.578,500.0
2016-11-23 11:45:00,100.23,100.23,99.85,99.85,300.0,78.5389,78.5389,78.2411,78.2411,300.0
2016-11-23 11:50:00,99.91,100.07,99.91,100.07,1500.0,78.2881,78.4135,78.2881,78.4135,1500.0
2016-11-23 11:55:00,100.15,100.25,99.99,100.25,500.0,78.4762,78.5545,78.3508,78.5545,500.0
2016-11-23 12:00:00,100.43,100.53,100.36,100.36,1200.0,78.6956,78.7739,78.6407,78.6407,1200.0
2016-11-23 12:05:00,100.68,100.71,100.68,100.71,400.0,78.8915,78.915,78.8915,78.915,400.0
2016-11-23 12:10:00,100.79,100.91,100.76,100.77,1000.0,78.9777,79.0717,78.9542,78.962,1000.0
2016-11-23 12:15:00,100.6,100.72,100.6,100.72,700.0,78.8288,78.9228,78.8288,78.9228,700.0
2016-11-23 12:20:00,100.57,100.85,100.57,100.84,1000.0,78.8053,79.0247,78.8053,79.0168,1000.0
2016-11-23 12:25:00,100.86,100.86,100.8,100.81,300.0,79.0325,79.0325,78.9855,78.9933,300.0
2016-11-23 12:30:00,100.76,100.78,100.71,100.71,1000.0,78.9542,78.9698,78.915,78.915,1000.0
2016-11-23 12:35:00,100.73,100.93,100.72,100.93,700.0,78.9307,79.0874,78.9228,79.0874,700.0
2016-11-23 12:40:00,100.93,100.94,100.85,100.94,400.0,79.0874,79.0952,79.0247,79.0952,400.0
2016-11-23 12:45:00,101.14,101.17,101.07,101.07,416.0,79.2519,79.2754,79.1971,79.1971,416.0
2016-11-23 12:50:00,101.0,101.0,100.87,100.87,300.0,79.1422,79.1422,79.0404,79.0404,300.0
2016-11-23 12:55:00,100.87,100.88,100.85,100.85,300.0,79.0404,79.0482,79.0247,79.0247,300.0
2016-11-23 13:00:00,100.94,101.03,100.9,101.03,400.0,79.0952,79.1657,79.0639,79.1657,400.0
2016-11-23 13:05:00,101.03,101.03,101.03,101.03,0.0,79.1657,79.1657,79.1657,79.1657,0.0
2016-11-23 13:10:00,101.08,101.1,100.87,100.87,500.0,79.2049,79.2206,79.0404,79.0404,500.0
2016-11-23 13:15:00,100.94,100.94,100.94,100.94,100.0,79.0952,79.0952,79.0952,79.0952,100.0
2016-11-23 13:20:00,100.94,100.94,100.62,100.65,1400.0,79.0952,79.0952,78.8445,78.868,1400.0
2016-11-23 13:25:00,100.67,100.73,100.63,100.63,780.0,78.8836,78.9307,78.8523,78.8523,780.0
2016-11-23 13:30:00,100.72,100.79,100.72,100.73,400.0,78.9228,78.9777,78.9228,78.9307,400.0
2016-11-23 13:35:00,100.71,100.74,100.69,100.69,700.0,78.915,78.9385,78.8993,78.8993,700.0
2016-11-23 13:40:00,100.72,100.72,100.65,100.65,200.0,78.9228,78.9228,78.868,78.868,200.0
2016-11-23 13:45:00,100.35,100.35,100.23,100.23,600.0,78.6329,78.6329,78.5389,78.5389,600.0
2016-11-23 13:50:00,100.23,100.32,100.23,100.27,500.0,78.5389,78.6094,78.5389,78.5702,500.0
2016-11-23 13:55:00,100.15,100.51,100.15,100.49,900.0,78.4762,78.7583,78.4762,78.7426,900.0
2016-11-23 14:00:00,100.42,100.59,100.34,100.34,1200.0,78.6877,78.8209,78.6251,78.6251,1200.0
2016-11-23 14:05:00,100.34,100.36,100.26,100.36,1800.0,78.6251,78.6407,78.5624,78.6407,1800.0
2016-11-23 14:10:00,100.29,100.7,100.29,100.7,400.0,78.5859,78.9071,78.5859,78.9071,400.0
2016-11-23 14:15:00,100.59,100.6,100.59,100.6,200.0,78.8209,78.8288,78.8209,78.8288,200.0
2016-11-23 14:20:00,100.62,100.68,100.62,100.68,500.0,78.8445,78.8915,78.8445,78.8915,500.0
2016-11-23 14:25:00,100.68,100.78,100.68,100.72,600.0,78.8915,78.9698,78.8915,78.9228,600.0
2016-11-23 14:30:00,100.75,100.9,100.75,100.81,700.0,78.9463,79.0639,78.9463,78.9933,700.0
2016-11-23 14:35:00,100.76,100.81,100.76,100.81,300.0,78.9542,78.9933,78.9542,78.9933,300.0
2016-11-23 14:40:00,100.81,100.84,100.8,100.8,500.0,78.9933,79.0168,78.9855,78.9855,500.0
2016-11-23 14:45:00,100.73,100.75,100.69,100.75,1000.0,78.9307,78.9463,78.8993,78.9463,1000.0
2016-11-23 14:50:00,100.82,100.85,100.81,100.85,500.0,79.0012,79.0247,78.9933,79.0247,500.0
2016-11-23 14:55:00,100.81,100.81,100.81,100.81,200.0,78.9933,78.9933,78.9933,78.9933,200.0
2016-11-23 15:00:00,100.78,100.79,100.62,100.79,800.0,78.9698,78.9777,78.8445,78.9777,800.0
2016-11-23 15:05:00,100.8,100.8,100.7,100.75,600.0,78.9855,78.9855,78.9071,78.9463,600.0
2016-11-23 15:10:00,100.85,101.03,100.84,100.95,1700.0,79.0247,79.1657,79.0168,79.103,1700.0
2016-11-23 15:15:00,100.95,101.01,100.86,100.91,2300.0,79.103,79.1501,79.0325,79.0717,2300.0
2016-11-23 15:20:00,100.98,100.98,100.85,100.89,1000.0,79.1265,79.1265,79.0247,79.056,1000.0
2016-11-23 15:25:00,100.81,100.94,100.78,100.94,700.0,78.9933,79.0952,78.9698,79.0952,700.0
2016-11-23 15:30:00,100.94,101.1,100.9,101.1,2150.0,79.0952,79.2206,79.0639,79.2206,2150.0
2016-11-23 15:35:00,101.06,101.11,101.06,101.06,600.0,79.1892,79.2284,79.1892,79.1892,600.0
2016-11-23 15:40:00,101.06,101.09,100.94,100.95,1905.0,79.1892,79.2127,79.0952,79.103,1905.0
2016-11-23 15:45:00,100.89,100.96,100.8,100.83,700.0,79.056,79.1109,78.9855,79.009,700.0
2016-11-23 15:50:00,100.84,100.84,100.68,100.77,1800.0,79.0168,79.0168,78.8915,78.962,1800.0
2016-11-23 15:55:00,100.79,100.84,100.72,100.72,2700.0,78.9777,79.0168,78.9228,78.9228,2700.0
2016-11-25 09:30:00,100.62,100.62,100.26,100.41,700.0,78.8445,78.8445,78.5624,78.6799,700.0
2016-11-25 09:35:00,100.05,100.3,100.05,100.3,300.0,78.3978,78.5937,78.3978,78.5937,300.0
2016-11-25 09:40:00,100.02,100.04,99.81,99.81,1600.0,78.3743,78.39,78.2098,78.2098,1600.0
2016-11-25 09:45:00,99.75,99.99,99.68,99.99,1307.0,78.1627,78.3508,78.1079,78.3508,1307.0
2016-11-25 09:50:00,99.73,99.92,99.69,99.92,600.0,78.1471,78.2959,78.1157,78.2959,600.0
2016-11-25 09:55:00,100.04,100.04,100.04,100.04,100.0,78.39,78.39,78.39,78.39,100.0
2016-11-25 10:00:00,99.82,99.99,99.8,99.99,500.0,78.2176,78.3508,78.2019,78.3508,500.0
2016-11-25 10:05:00,99.82,99.82,99.81,99.81,200.0,78.2176,78.2176,78.2098,78.2098,200.0
2016-11-25 10:10:00,99.81,99.84,99.75,99.84,400.0,78.2098,78.2333,78.1627,78.2333,400.0
2016-11-25 10:15:00,99.78,99.78,99.72,99.72,200.0,78.1862,78.1862,78.1392,78.1392,200.0
2016-11-25 10:20:00,99.29,99.31,99.14,99.14,600.0,77.8023,77.818,77.6847,77.6847,600.0
2016-11-25 10:25:00,99.65,99.65,99.65,99.65,300.0,78.0844,78.0844,78.0844,78.0844,300.0
2016-11-25 10:30:00,99.32,99.41,99.32,99.41,500.0,77.8258,77.8963,77.8258,77.8963,500.0
2016-11-25 10:35:00,99.34,99.35,99.3,99.3,301.0,77.8415,77.8493,77.8101,77.8101,301.0
2016-11-25 10:40:00,99.5,99.5,99.36,99.36,1100.0,77.9668,77.9668,77.8571,77.8571,1100.0
2016-11-25 10:45:00,99.17,99.52,99.17,99.52,500.0,77.7083,77.9825,77.7083,77.9825,500.0
2016-11-25 10:50:00,99.53,99.53,99.34,99.34,1600.0,77.9903,77.9903,77.8415,77.8415,1600.0
2016-11-25 10:55:00,99.17,99.17,98.95,98.95,1397.0,77.7083,77.7083,77.5359,77.5359,1397.0
2016-11-25 11:00:00,98.96,99.11,98.96,99.09,700.0,77.5437,77.6612,77.5437,77.6456,700.0
2016-11-25 11:05:00,99.17,99.17,99.16,99.16,200.0,77.7083,77.7083,77.7004,77.7004,200.0
2016-11-25 11:10:00,99.29,99.29,99.22,99.22,200.0,77.8023,77.8023,77.7474,77.7474,200.0
2016-11-25 11:15:00,99.18,99.18,98.76,98.76,700.0,77.7161,77.7161,77.387,77.387,700.0
2016-11-25 11:20:00,98.76,98.76,98.54,98.54,1290.0,77.387,77.387,77.2146,77.2146,1290.0
2016-11-25 11:25:00,98.54,98.54,98.31,98.39,900.0,77.2146,77.2146,77.0344,77.0971,900.0
2016-11-25 11:30:00,98.44,98.44,98.26,98.26,200.0,77.1362,77.1362,76.9952,76.9952,200.0
2016-11-25 11:35:00,98.11,98.11,98.0,98.07,700.0,76.8777,76.8777,76.7915,76.8463,700.0
2016-11-25 11:40:00,98.07,98.07,98.07,98.07,100.0,76.8463,76.8463,76.8463,76.8463,100.0
2016-11-25 11:45:00,98.13,98.33,98.13,98.26,700.0,76.8933,77.05,76.8933,76.9952,700.0
2016-11-25 11:50:00,98.23,98.23,98.21,98.21,200.0,76.9717,76.9717,76.956,76.956,200.0
2016-11-25 11:55:00,98.13,98.13,97.97,97.97,800.0,76.8933,76.8933,76.768,76.768,800.0
2016-11-25 12:00:00,98.2,98.2,98.14,98.19,700.0,76.9482,76.9482,76.9012,76.9403,700.0
2016-11-25 12:05:00,98.23,98.47,98.23,98.44,600.0,76.9717,77.1597,76.9717,77.1362,600.0
2016-11-25 12:10:00,98.54,98.73,98.54,98.73,500.0,77.2146,77.3635,77.2146,77.3635,500.0
2016-11-25 12:15:00,98.69,98.8,98.68,98.79,1200.0,77.3321,77.4183,77.3243,77.4105,1200.0
2016-11-25 12:20:00,98.77,98.89,98.77,98.89,600.0,77.3948,77.4889,77.3948,77.4889,600.0
2016-11-25 12:25:00,98.86,99.07,98.83,99.07,1700.0,77.4653,77.6299,77.4418,77.6299,1700.0
2016-11-25 12:30:00,99.14,99.14,99.02,99.02,600.0,77.6847,77.6847,77.5907,77.5907,600.0
2016-11-25 12:35:00,99.02,99.02,98.85,98.86,400.0,77.5907,77.5907,77.4575,77.4653,400.0
2016-11-25 12:40:00,98.83,98.93,98.83,98.88,500.0,77.4418,77.5202,77.4418,77.481,500.0
2016-11-25 12:45:00,98.91,99.15,98.91,99.15,900.0,77.5045,77.6926,77.5045,77.6926,900.0
2016-11-25 12:50:00,99.17,99.32,99.15,99.32,1400.0,77.7083,77.8258,77.6926,77.8258,1400.0
2016-11-25 12:55:00,99.25,99.35,99.25,99.35,900.0,77.7709,77.8493,77.7709,77.8493,900.0
2016-11-28 09:30:00,99.5,99.61,99.24,99.39,815.0,77.9668,78.053,77.7631,77.8806,815.0
2016-11-28 09:35:00,98.92,99.0,98.78,98.78,700.0,77.5124,77.575,77.4027,77.4027,700.0
2016-11-28 09:40:00,98.62,98.7,98.39,98.39,400.0,77.2773,77.34,77.0971,77.0971,400.0
2016-11-28 09:45:00,98.48,99.09,98.43,98.99,800.0,77.1676,77.6456,77.1284,77.5672,800.0
2016-11-28 09:50:00,98.82,98.82,98.42,98.42,742.0,77.434,77.434,77.1206,77.1206,742.0
2016-11-28 09:55:00,98.47,98.47,97.9,97.9,200.0,77.1597,77.1597,76.7131,76.7131,200.0
2016-11-28 10:00:00,98.05,98.09,97.79,98.09,1106.0,76.8306,76.862,76.6269,76.862,1106.0
2016-11-28 10:05:00,98.17,98.23,98.12,98.23,1100.0,76.9247,76.9717,76.8855,76.9717,1100.0
2016-11-28 10:10:00,98.24,98.24,97.89,97.92,500.0,76.9795,76.9795,76.7053,76.7288,500.0
2016-11-28 10:15:00,97.83,97.83,97.79,97.8,1000.0,76.6583,76.6583,76.6269,76.6347,1000.0
2016-11-28 10:20:00,97.71,97.9,97.71,97.9,700.0,76.5642,76.7131,76.5642,76.7131,700.0
2016-11-28 10:25:00,97.71,97.71,97.38,97.39,1300.0,76.5642,76.5642,76.3056,76.3135,1300.0
2016-11-28 10:30:00,97.5,97.63,97.46,97.46,700.0,76.3997,76.5015,76.3683,76.3683,700.0
2016-11-28 10:35:00,97.28,98.04,97.28,98.04,800.0,76.2273,76.8228,76.2273,76.8228,800.0
2016-11-28 10:40:00,97.99,98.04,97.99,98.04,300.0,76.7836,76.8228,76.7836,76.8228,300.0
2016-11-28 10:45:00,97.99,98.5,97.99,98.5,3840.0,76.7836,77.1833,76.7836,77.1833,3840.0
2016-11-28 10:50:00,98.54,98.74,98.5,98.5,700.0,77.2146,77.3713,77.1833,77.1833,700.0
2016-11-28 10:55:00,98.42,98.51,97.94,98.08,2300.0,77.1206,77.1911,76.7444,76.8541,2300.0
2016-11-28 11:00:00,98.05,98.51,98.05,98.42,1900.0,76.8306,77.1911,76.8306,77.1206,1900.0
2016-11-28 11:05:00,98.43,98.5,98.18,98.23,1000.0,77.1284,77.1833,76.9325,76.9717,1000.0
2016-11-28 11:10:00,98.38,98.43,98.29,98.29,1000.0,77.0892,77.1284,77.0187,77.0187,1000.0
2016-11-28 11:15:00,98.22,98.22,97.92,97.92,1000.0,76.9638,76.9638,76.7288,76.7288,1000.0
2016-11-28 11:20:00,97.87,98.15,97.87,98.15,900.0,76.6896,76.909,76.6896,76.909,900.0
2016-11-28 11:25:00,98.25,98.35,98.06,98.32,1100.0,76.9874,77.0657,76.8385,77.0422,1100.0
2016-11-28 11:30:00,98.24,98.38,98.15,98.23,1200.0,76.9795,77.0892,76.909,76.9717,1200.0
2016-11-28 11:35:00,98.1,98.14,97.85,97.85,800.0,76.8698,76.9012,76.6739,76.6739,800.0
2016-11-28 11:40:00,97.81,97.81,97.52,97.54,400.0,76.6426,76.6426,76.4153,76.431,400.0
2016-11-28 11:45:00,97.47,97.55,97.36,97.42,1417.0,76.3762,76.4388,76.29,76.337,1417.0
2016-11-28 11:50:00,97.49,97.68,97.49,97.61,400.0,76.3918,76.5407,76.3918,76.4859,400.0
2016-11-28 11:55:00,97.41,97.9,97.41,97.9,500.0,76.3291,76.7131,76.3291,76.7131,500.0
2016-11-28 12:00:00,97.87,97.98,97.8,97.85,750.0,76.6896,76.7758,76.6347,76.6739,750.0
2016-11-28 12:05:00,97.77,97.77,97.77,97.77,100.0,76.6112,76.6112,76.6112,76.6112,100.0
2016-11-28 12:10:00,97.52,97.52,97.37,97.43,300.0,76.4153,76.4153,76.2978,76.3448,300.0
2016-11-28 12:15:00,97.32,97.53,97.32,97.38,600.0,76.2586,76.4232,76.2586,76.3056,600.0
2016-11-28 12:20:00,97.45,97.57,97.45,97.57,500.0,76.3605,76.4545,76.3605,76.4545,500.0
2016-11-28 12:25:00,97.58,97.58,97.52,97.54,400.0,76.4624,76.4624,76.4153,76.431,400.0
2016-11-28 12:30:00,97.25,97.25,97.03,97.09,900.0,76.2038,76.2038,76.0314,76.0784,900.0
2016-11-28 12:35:00,97.24,97.37,97.15,97.37,700.0,76.1959,76.2978,76.1254,76.2978,700.0
2016-11-28 12:40:00,97.39,97.39,97.29,97.39,300.0,76.3135,76.3135,76.2351,76.3135,300.0
2016-11-28 12:45:00,97.34,97.43,97.34,97.43,300.0,76.2743,76.3448,76.2743,76.3448,300.0
2016-11-28 12:50:00,97.5,97.64,97.5,97.64,2031.0,76.3997,76.5094,76.3997,76.5094,2031.0
2016-11-28 12:55:00,97.77,97.78,97.76,97.78,800.0,76.6112,76.6191,76.6034,76.6191,800.0
2016-11-28 13:00:00,97.83,97.97,97.76,97.81,1200.0,76.6583,76.768,76.6034,76.6426,1200.0
2016-11-28 13:05:00,97.87,97.87,97.7,97.71,1000.0,76.6896,76.6896,76.5564,76.5642,1000.0
2016-11-28 13:10:00,97.72,97.75,97.72,97.75,500.0,76.5721,76.5956,76.5721,76.5956,500.0
2016-11-28 13:15:00,97.7,97.7,97.6,97.6,500.0,76.5564,76.5564,76.478,76.478,500.0
2016-11-28 13:20:00,97.71,97.75,97.68,97.71,500.0,76.5642,76.5956,76.5407,76.5642,500.0
2016-11-28 13:25:00,97.65,97.69,97.65,97.69,500.0,76.5172,76.5485,76.5172,76.5485,500.0
2016-11-28 13:30:00,97.63,97.75,97.62,97.75,400.0,76.5015,76.5956,76.4937,76.5956,400.0
2016-11-28 13:35:00,97.77,97.77,97.7,97.71,800.0,76.6112,76.6112,76.5564,76.5642,800.0
2016-11-28 13:40:00,97.64,97.8,97.64,97.68,800.0,76.5094,76.6347,76.5094,76.5407,800.0
2016-11-28 13:45:00,97.7,97.75,97.69,97.69,700.0,76.5564,76.5956,76.5485,76.5485,700.0
2016-11-28 13:50:00,97.78,97.78,97.7,97.7,400.0,76.6191,76.6191,76.5564,76.5564,400.0
2016-11-28 13:55:00,97.69,97.7,97.63,97.67,1200.0,76.5485,76.5564,76.5015,76.5329,1200.0
2016-11-28 14:00:00,97.64,97.76,97.64,97.74,900.0,76.5094,76.6034,76.5094,76.5877,900.0
2016-11-28 14:05:00,97.74,97.74,97.61,97.63,400.0,76.5877,76.5877,76.4859,76.5015,400.0
2016-11-28 14:10:00,97.64,97.85,97.61,97.85,2500.0,76.5094,76.6739,76.4859,76.6739,2500.0
2016-11-28 14:15:00,97.88,97.92,97.62,97.87,1900.0,76.6974,76.7288,76.4937,76.6896,1900.0
2016-11-28 14:20:00,97.94,98.02,97.78,97.98,3400.0,76.7444,76.8071,76.6191,76.7758,3400.0
2016-11-28 14:25:00,97.97,97.98,97.72,97.77,800.0,76.768,76.7758,76.5721,76.6112,800.0
2016-11-28 14:30:00,97.71,97.76,97.65,97.75,2300.0,76.5642,76.6034,76.5172,76.5956,2300.0
2016-11-28 14:35:00,97.64,97.68,97.6,97.6,700.0,76.5094,76.5407,76.478,76.478,700.0
2016-11-28 14:40:00,97.65,97.68,97.58,97.61,1600.0,76.5172,76.5407,76.4624,76.4859,1600.0
2016-11-28 14:45:00,97.55,97.55,97.36,97.43,1971.0,76.4388,76.4388,76.29,76.3448,1971.0
2016-11-28 14:50:00,97.47,97.5,97.24,97.31,1500.0,76.3762,76.3997,76.1959,76.2508,1500.0
2016-11-28 14:55:00,97.33,97.43,97.29,97.43,1600.0,76.2665,76.3448,76.2351,76.3448,1600.0
2016-11-28 15:00:00,97.34,97.47,97.33,97.45,2370.0,76.2743,76.3762,76.2665,76.3605,2370.0
2016-11-28 15:05:00,97.33,97.44,97.33,97.41,1900.0,76.2665,76.3527,76.2665,76.3291,1900.0
2016-11-28 15:10:00,97.39,97.62,97.38,97.57,2800.0,76.3135,76.4937,76.3056,76.4545,2800.0
2016-11-28 15:15:00,97.56,97.6,97.5,97.54,1500.0,76.4467,76.478,76.3997,76.431,1500.0
2016-11-28 15:20:00,97.57,97.57,97.23,97.26,1760.0,76.4545,76.4545,76.1881,76.2116,1760.0
2016-11-28 15:25:00,97.38,97.44,97.17,97.17,1111.0,76.3056,76.3527,76.1411,76.1411,1111.0
2016-11-28 15:30:00,97.23,97.25,97.17,97.2,500.0,76.1881,76.2038,76.1411,76.1646,500.0
2016-11-28 15:35:00,97.16,97.2,97.11,97.13,1500.0,76.1332,76.1646,76.0941,76.1097,1500.0
2016-11-28 15:40:00,97.08,97.08,96.81,96.89,1410.0,76.0706,76.0706,75.859,75.9217,1410.0
2016-11-28 15:45:00,96.78,96.81,96.54,96.55,1500.0,75.8355,75.859,75.6474,75.6553,1500.0
2016-11-28 15:50:00,96.62,96.82,96.57,96.57,3719.0,75.7101,75.8668,75.6709,75.6709,3719.0
2016-11-28 15:55:00,96.56,96.72,96.49,96.72,1900.0,75.6631,75.7885,75.6082,75.7885,1900.0
2016-11-29 09:30:00,94.08,94.08,93.68,94.02,2208.0,73.7198,73.7198,73.4064,73.6728,2208.0
2016-11-29 09:35:00,94.1,94.24,93.65,93.65,2900.0,73.7355,73.8452,73.3829,73.3829,2900.0
2016-11-29 09:40:00,93.55,94.24,93.49,93.71,3900.0,73.3045,73.8452,73.2575,73.4299,3900.0
2016-11-29 09:45:00,94.05,94.16,93.79,93.9,5942.0,73.6963,73.7825,73.4926,73.5788,5942.0
2016-11-29 09:50:00,93.85,94.0,93.46,93.8,3540.0,73.5396,73.6571,73.234,73.5004,3540.0
2016-11-29 09:55:00,93.9,93.9,93.22,93.22,500.0,73.5788,73.5788,73.0459,73.0459,500.0
2016-11-29 10:00:00,93.38,93.38,92.77,93.14,4153.0,73.1713,73.1713,72.6933,72.9832,4153.0
2016-11-29 10:05:00,93.25,94.46,93.25,94.46,1000.0,73.0694,74.0176,73.0694,74.0176,1000.0
2016-11-29 10:10:00,94.53,94.93,94.43,94.93,3711.0,74.0724,74.3859,73.9941,74.3859,3711.0
2016-11-29 10:15:00,95.04,95.71,94.96,95.71,2336.0,74.472,74.997,74.4094,74.997,2336.0
2016-11-29 10:20:00,95.7,95.7,95.54,95.57,1110.0,74.9892,74.9892,74.8638,74.8873,1110.0
2016-11-29 10:25:00,95.1,95.1,94.87,94.87,1900.0,74.5191,74.5191,74.3388,74.3388,1900.0
2016-11-29 10:30:00,94.74,94.76,94.25,94.25,1900.0,74.237,74.2526,73.853,73.853,1900.0
2016-11-29 10:35:00,94.26,94.26,94.0,94.15,1200.0,73.8608,73.8608,73.6571,73.7747,1200.0
2016-11-29 10:40:00,94.27,94.38,94.27,94.37,600.0,73.8687,73.9549,73.8687,73.947,600.0
2016-11-29 10:45:00,94.4,94.4,94.02,94.19,1300.0,73.9705,73.9705,73.6728,73.806,1300.0
2016-11-29 10:50:00,94.12,94.21,94.12,94.21,500.0,73.7511,73.8217,73.7511,73.8217,500.0
2016-11-29 10:55:00,94.25,94.25,94.06,94.06,500.0,73.853,73.853,73.7041,73.7041,500.0
2016-11-29 11:00:00,94.33,94.55,94.32,94.44,700.0,73.9157,74.0881,73.9079,74.0019,700.0
2016-11-29 11:05:00,94.3,94.3,94.04,94.12,500.0,73.8922,73.8922,73.6885,73.7511,500.0
2016-11-29 11:10:00,94.19,94.19,94.0,94.05,800.0,73.806,73.806,73.6571,73.6963,800.0
2016-11-29 11:15:00,94.14,94.14,93.92,93.94,800.0,73.7668,73.7668,73.5944,73.6101,800.0
2016-11-29 11:20:00,93.85,94.05,93.84,94.05,600.0,73.5396,73.6963,73.5317,73.6963,600.0
2016-11-29 11:25:00,94.06,94.25,93.96,94.25,1400.0,73.7041,73.853,73.6258,73.853,1400.0
2016-11-29 11:30:00,94.25,94.45,94.25,94.45,1000.0,73.853,74.0097,73.853,74.0097,1000.0
2016-11-29 11:35:00,94.5,94.68,94.5,94.68,1300.0,74.0489,74.19,74.0489,74.19,1300.0
2016-11-29 11:40:00,94.75,94.8,94.69,94.69,1000.0,74.2448,74.284,74.1978,74.1978,1000.0
2016-11-29 11:45:00,94.75,94.8,94.75,94.75,2400.0,74.2448,74.284,74.2448,74.2448,2400.0
2016-11-29 11:50:00,94.8,94.95,94.8,94.95,1000.0,74.284,74.4015,74.284,74.4015,1000.0
2016-11-29 11:55:00,94.98,95.12,94.9,95.12,1100.0,74.425,74.5347,74.3623,74.5347,1100.0
2016-11-29 12:00:00,95.12,95.12,94.96,95.06,2000.0,74.5347,74.5347,74.4094,74.4877,2000.0
2016-11-29 12:05:00,95.03,95.21,95.03,95.16,700.0,74.4642,74.6053,74.4642,74.5661,700.0
2016-11-29 12:10:00,95.15,95.15,94.9,94.94,1200.0,74.5582,74.5582,74.3623,74.3937,1200.0
2016-11-29 12:15:00,94.75,94.81,94.75,94.81,5400.0,74.2448,74.2918,74.2448,74.2918,5400.0
2016-11-29 12:20:00,94.86,94.92,94.83,94.83,900.0,74.331,74.378,74.3075,74.3075,900.0
2016-11-29 12:25:00,94.75,95.16,94.75,95.16,1839.0,74.2448,74.5661,74.2448,74.5661,1839.0
2016-11-29 12:30:00,95.15,95.21,95.15,95.19,400.0,74.5582,74.6053,74.5582,74.5896,400.0
2016-11-29 12:35:00,95.16,95.16,95.07,95.16,500.0,74.5661,74.5661,74.4956,74.5661,500.0
2016-11-29 12:40:00,95.12,95.24,95.12,95.24,500.0,74.5347,74.6288,74.5347,74.6288,500.0
2016-11-29 12:45:00,95.28,95.32,95.28,95.32,400.0,74.6601,74.6914,74.6601,74.6914,400.0
2016-11-29 12:50:00,95.24,95.71,95.24,95.71,400.0,74.6288,74.997,74.6288,74.997,400.0
2016-11-29 12:55:00,95.69,95.76,95.59,95.59,1733.0,74.9814,75.0362,74.903,74.903,1733.0
2016-11-29 13:00:00,95.65,95.65,95.58,95.58,200.0,74.95,74.95,74.8952,74.8952,200.0
2016-11-29 13:05:00,95.52,95.55,95.47,95.47,600.0,74.8482,74.8717,74.809,74.809,600.0
2016-11-29 13:10:00,95.61,95.65,95.48,95.48,600.0,74.9187,74.95,74.8168,74.8168,600.0
2016-11-29 13:15:00,95.52,95.71,95.52,95.71,500.0,74.8482,74.997,74.8482,74.997,500.0
2016-11-29 13:20:00,95.95,95.95,95.87,95.93,300.0,75.1851,75.1851,75.1224,75.1694,300.0
2016-11-29 13:25:00,96.0,96.2,96.0,96.16,700.0,75.2243,75.381,75.2243,75.3497,700.0
2016-11-29 13:30:00,96.29,96.39,96.29,96.39,300.0,75.4515,75.5299,75.4515,75.5299,300.0
2016-11-29 13:35:00,96.54,96.74,96.54,96.73,700.0,75.6474,75.8041,75.6474,75.7963,700.0
2016-11-29 13:40:00,96.69,96.89,96.69,96.76,1800.0,75.765,75.9217,75.765,75.8198,1800.0
2016-11-29 13:45:00,96.8,96.9,96.8,96.9,1140.0,75.8512,75.9295,75.8512,75.9295,1140.0
2016-11-29 13:50:00,96.9,97.0,96.87,97.0,700.0,75.9295,76.0079,75.906,76.0079,700.0
2016-11-29 13:55:00,97.08,97.22,97.08,97.22,800.0,76.0706,76.1803,76.0706,76.1803,800.0
2016-11-29 14:00:00,97.35,97.38,97.19,97.28,1200.0,76.2821,76.3056,76.1568,76.2273,1200.0
2016-11-29 14:05:00,97.24,97.55,97.22,97.55,800.0,76.1959,76.4388,76.1803,76.4388,800.0
2016-11-29 14:10:00,97.73,97.83,97.59,97.59,1000.0,76.5799,76.6583,76.4702,76.4702,1000.0
2016-11-29 14:15:00,97.47,97.55,97.05,97.05,1300.0,76.3762,76.4388,76.0471,76.0471,1300.0
2016-11-29 14:20:00,96.95,97.05,96.95,97.05,300.0,75.9687,76.0471,75.9687,76.0471,300.0
2016-11-29 14:25:00,97.05,97.14,97.02,97.05,1100.0,76.0471,76.1176,76.0235,76.0471,1100.0
2016-11-29 14:30:00,96.9,97.01,96.9,97.01,300.0,75.9295,76.0157,75.9295,76.0157,300.0
2016-11-29 14:35:00,97.15,97.2,97.0,97.0,700.0,76.1254,76.1646,76.0079,76.0079,700.0
2016-11-29 14:40:00,96.98,97.14,96.98,97.14,300.0,75.9922,76.1176,75.9922,76.1176,300.0
2016-11-29 14:45:00,97.08,97.08,96.77,96.77,400.0,76.0706,76.0706,75.8276,75.8276,400.0
2016-11-29 14:50:00,96.75,96.82,96.66,96.8,800.0,75.812,75.8668,75.7415,75.8512,800.0
2016-11-29 14:55:00,96.82,96.82,96.66,96.66,700.0,75.8668,75.8668,75.7415,75.7415,700.0
2016-11-29 15:00:00,96.67,96.83,96.48,96.48,800.0,75.7493,75.8747,75.6004,75.6004,800.0
2016-11-29 15:05:00,96.62,96.69,96.28,96.3,1100.0,75.7101,75.765,75.4437,75.4594,1100.0
2016-11-29 15:10:00,96.39,96.39,96.33,96.33,400.0,75.5299,75.5299,75.4829,75.4829,400.0
2016-11-29 15:15:00,96.23,96.28,96.19,96.25,1400.0,75.4045,75.4437,75.3732,75.4202,1400.0
2016-11-29 15:20:00,96.32,96.32,96.26,96.26,300.0,75.475,75.475,75.428,75.428,300.0
2016-11-29 15:25:00,96.24,96.24,95.92,95.92,900.0,75.4123,75.4123,75.1616,75.1616,900.0
2016-11-29 15:30:00,95.9,95.9,95.77,95.87,800.0,75.1459,75.1459,75.0441,75.1224,800.0
2016-11-29 15:35:00,95.83,95.84,95.69,95.69,700.0,75.0911,75.0989,74.9814,74.9814,700.0
2016-11-29 15:40:00,95.57,95.57,95.43,95.51,1300.0,74.8873,74.8873,74.7776,74.8403,1300.0
2016-11-29 15:45:00,95.46,95.49,95.35,95.39,1000.0,74.8012,74.8247,74.715,74.7463,1000.0
2016-11-29 15:50:00,95.42,95.42,95.31,95.39,1500.0,74.7698,74.7698,74.6836,74.7463,1500.0
2016-11-29 15:55:00,95.35,95.4,95.28,95.36,2100.0,74.715,74.7541,74.6601,74.7228,2100.0
2016-11-30 09:30:00,100.0,104.46,100.0,103.92,7404.0,78.3586,81.8534,78.3586,81.4303,7404.0
2016-11-30 09:35:00,103.83,103.89,103.18,103.54,4371.0,81.3598,81.4068,80.8504,81.1325,4371.0
2016-11-30 09:40:00,103.53,104.3,103.42,104.3,3804.0,81.1247,81.7281,81.0385,81.7281,3804.0
2016-11-30 09:45:00,104.45,105.11,104.32,105.09,6200.0,81.8456,82.3628,81.7437,82.3471,6200.0
2016-11-30 09:50:00,104.95,105.18,104.75,104.93,8500.0,82.2374,82.4176,82.0807,82.2217,8500.0
2016-11-30 09:55:00,105.04,105.86,104.95,105.74,7037.0,82.3079,82.9504,82.2374,82.8564,7037.0
2016-11-30 10:00:00,105.49,105.62,104.95,105.02,4500.0,82.6605,82.7624,82.2374,82.2922,4500.0
2016-11-30 10:05:00,104.96,106.23,104.86,106.23,6065.0,82.2452,83.2404,82.1669,83.2404,6065.0
2016-11-30 10:10:00,106.27,106.32,105.81,106.2,4200.0,83.2717,83.3109,82.9113,83.2169,4200.0
2016-11-30 10:15:00,105.85,106.06,105.35,105.4,3100.0,82.9426,83.1072,82.5508,82.59,3100.0
2016-11-30 10:20:00,105.48,105.85,105.11,105.12,2800.0,82.6527,82.9426,82.3628,82.3706,2800.0
2016-11-30 10:25:00,105.04,105.34,104.97,105.0,3180.0,82.3079,82.543,82.2531,82.2766,3180.0
2016-11-30 10:30:00,105.06,105.16,104.51,104.83,4556.0,82.3236,82.4019,81.8926,82.1434,4556.0
2016-11-30 10:35:00,105.11,105.11,104.37,104.48,2700.0,82.3628,82.3628,81.7829,81.8691,2700.0
2016-11-30 10:40:00,104.5,104.85,104.47,104.68,4500.0,81.8848,82.159,81.8613,82.0258,4500.0
2016-11-30 10:45:00,104.75,105.05,104.51,104.93,4300.0,82.0807,82.3157,81.8926,82.2217,4300.0
2016-11-30 10:50:00,105.03,105.03,104.29,104.29,4451.0,82.3001,82.3001,81.7202,81.7202,4451.0
2016-11-30 10:55:00,104.35,104.8,104.16,104.16,3000.0,81.7672,82.1198,81.6184,81.6184,3000.0
2016-11-30 11:00:00,104.2,104.45,104.1,104.23,5717.0,81.6497,81.8456,81.5713,81.6732,5717.0
2016-11-30 11:05:00,104.37,105.23,104.37,105.23,3100.0,81.7829,82.4568,81.7829,82.4568,3100.0
2016-11-30 11:10:00,105.2,105.4,105.12,105.4,1600.0,82.4333,82.59,82.3706,82.59,1600.0
2016-11-30 11:15:00,105.53,105.99,105.22,105.99,4130.0,82.6919,83.0523,82.449,83.0523,4130.0
2016-11-30 11:20:00,106.12,106.53,105.89,106.27,5104.0,83.1542,83.4755,82.974,83.2717,5104.0
2016-11-30 11:25:00,106.41,106.45,105.32,105.32,5321.0,83.3814,83.4128,82.5273,82.5273,5321.0
2016-11-30 11:30:00,105.35,105.58,105.13,105.31,4800.0,82.5508,82.731,82.3784,82.5195,4800.0
2016-11-30 11:35:00,105.35,105.64,105.15,105.6,5298.0,82.5508,82.7781,82.3941,82.7467,5298.0
2016-11-30 11:40:00,105.33,105.8,105.33,105.51,2400.0,82.5351,82.9034,82.5351,82.6762,2400.0
2016-11-30 11:45:00,105.42,105.43,105.06,105.06,2671.0,82.6057,82.6135,82.3236,82.3236,2671.0
2016-11-30 11:50:00,105.15,105.37,105.06,105.27,3652.0,82.3941,82.5665,82.3236,82.4881,3652.0
2016-11-30 11:55:00,105.3,106.07,105.3,105.96,2700.0,82.5116,83.115,82.5116,83.0288,2700.0
2016-11-30 12:00:00,106.03,106.65,106.03,106.58,2575.0,83.0837,83.5695,83.0837,83.5146,2575.0
2016-11-30 12:05:00,106.55,107.2,106.5,106.98,6104.0,83.4911,84.0005,83.4519,83.8281,6104.0
2016-11-30 12:10:00,107.01,107.21,106.84,106.91,3900.0,83.8516,84.0083,83.7184,83.7732,3900.0
2016-11-30 12:15:00,106.87,107.02,106.73,106.73,1700.0,83.7419,83.8594,83.6322,83.6322,1700.0
2016-11-30 12:20:00,106.77,106.79,106.42,106.43,2000.0,83.6635,83.6792,83.3893,83.3971,2000.0
2016-11-30 12:25:00,106.55,106.56,106.37,106.5,1719.0,83.4911,83.499,83.3501,83.4519,1719.0
2016-11-30 12:30:00,106.41,106.72,106.25,106.72,2410.0,83.3814,83.6243,83.256,83.6243,2410.0
2016-11-30 12:35:00,106.73,106.78,106.61,106.61,3200.0,83.6322,83.6713,83.5381,83.5381,3200.0
2016-11-30 12:40:00,106.63,106.77,106.28,106.28,3102.0,83.5538,83.6635,83.2796,83.2796,3102.0
2016-11-30 12:45:00,106.16,106.34,106.16,106.34,1700.0,83.1855,83.3266,83.1855,83.3266,1700.0
2016-11-30 12:50:00,106.31,106.43,106.01,106.01,2000.0,83.3031,83.3971,83.068,83.068,2000.0
2016-11-30 12:55:00,106.06,106.16,105.99,106.14,2200.0,83.1072,83.1855,83.0523,83.1699,2200.0
2016-11-30 13:00:00,106.03,106.15,105.77,105.8,2155.0,83.0837,83.1777,82.8799,82.9034,2155.0
2016-11-30 13:05:00,105.83,106.04,105.81,105.97,2000.0,82.9269,83.0915,82.9113,83.0366,2000.0
2016-11-30 13:10:00,105.96,106.05,105.7,105.82,1770.0,83.0288,83.0993,82.8251,82.9191,1770.0
2016-11-30 13:15:00,105.81,105.9,105.74,105.9,1400.0,82.9113,82.9818,82.8564,82.9818,1400.0
2016-11-30 13:20:00,105.95,106.13,105.88,106.13,1500.0,83.021,83.162,82.9661,83.162,1500.0
2016-11-30 13:25:00,106.22,106.22,105.97,106.04,2852.0,83.2325,83.2325,83.0366,83.0915,2852.0
2016-11-30 13:30:00,106.14,106.42,106.14,106.42,900.0,83.1699,83.3893,83.1699,83.3893,900.0
2016-11-30 13:35:00,106.49,106.61,106.42,106.52,2200.0,83.4441,83.5381,83.3893,83.4676,2200.0
2016-11-30 13:40:00,106.57,107.0,106.57,106.99,4360.0,83.5068,83.8437,83.5068,83.8359,4360.0
2016-11-30 13:45:00,106.99,107.18,106.99,107.13,4000.0,83.8359,83.9848,83.8359,83.9456,4000.0
2016-11-30 13:50:00,107.22,107.63,107.22,107.63,1501.0,84.0161,84.3374,84.0161,84.3374,1501.0
2016-11-30 13:55:00,107.63,108.05,107.11,107.12,5500.0,84.3374,84.6665,83.9299,83.9378,5500.0
2016-11-30 14:00:00,107.1,107.1,105.99,106.25,3500.0,83.9221,83.9221,83.0523,83.256,3500.0
2016-11-30 14:05:00,106.24,106.26,105.75,106.04,2306.0,83.2482,83.2639,82.8643,83.0915,2306.0
2016-11-30 14:10:00,106.07,106.29,105.68,105.69,3830.0,83.115,83.2874,82.8094,82.8172,3830.0
2016-11-30 14:15:00,105.76,106.13,105.72,106.13,1800.0,82.8721,83.162,82.8407,83.162,1800.0
2016-11-30 14:20:00,106.09,106.5,106.02,106.5,1944.0,83.1307,83.4519,83.0758,83.4519,1944.0
2016-11-30 14:25:00,106.39,106.68,106.36,106.65,2500.0,83.3657,83.593,83.3422,83.5695,2500.0
2016-11-30 14:30:00,106.45,106.75,106.41,106.75,1400.0,83.4128,83.6478,83.3814,83.6478,1400.0
2016-11-30 14:35:00,106.77,106.77,106.47,106.71,1600.0,83.6635,83.6635,83.4284,83.6165,1600.0
2016-11-30 14:40:00,106.74,106.74,106.62,106.66,2500.0,83.64,83.64,83.546,83.5773,2500.0
2016-11-30 14:45:00,106.69,107.04,106.69,106.99,3300.0,83.6008,83.8751,83.6008,83.8359,3300.0
2016-11-30 14:50:00,106.96,107.29,106.94,107.29,2274.0,83.8124,84.071,83.7967,84.071,2274.0
2016-11-30 14:55:00,107.29,107.29,107.0,107.07,2100.0,84.071,84.071,83.8437,83.8986,2100.0
2016-11-30 15:00:00,107.05,107.14,106.98,107.02,3000.0,83.8829,83.9534,83.8281,83.8594,3000.0
2016-11-30 15:05:00,106.9,107.0,106.64,106.8,2600.0,83.7654,83.8437,83.5616,83.687,2600.0
2016-11-30 15:10:00,106.77,107.12,106.73,107.12,7000.0,83.6635,83.9378,83.6322,83.9378,7000.0
2016-11-30 15:15:00,107.16,107.8,107.08,107.8,4500.0,83.9691,84.4706,83.9064,84.4706,4500.0
2016-11-30 15:20:00,107.78,107.79,107.48,107.57,6647.0,84.4549,84.4628,84.2199,84.2904,6647.0
2016-11-30 15:25:00,107.61,107.61,107.17,107.29,5854.0,84.3217,84.3217,83.9769,84.071,5854.0
2016-11-30 15:30:00,107.29,107.36,106.74,106.76,6700.0,84.071,84.1258,83.64,83.6557,6700.0
2016-11-30 15:35:00,106.65,106.95,106.44,106.95,9290.0,83.5695,83.8046,83.4049,83.8046,9290.0
2016-11-30 15:40:00,107.09,107.38,107.06,107.35,10894.0,83.9143,84.1415,83.8908,84.118,10894.0
2016-11-30 15:45:00,107.33,107.68,107.25,107.31,7060.0,84.1023,84.3766,84.0396,84.0866,7060.0
2016-11-30 15:50:00,107.3,108.5,107.3,108.43,27546.0,84.0788,85.0191,84.0788,84.9643,27546.0
2016-11-30 15:55:00,108.4,108.5,107.89,107.89,13615.0,84.9408,85.0191,84.5411,84.5411,13615.0
2016-12-01 09:30:00,111.26,112.49,111.2,112.26,15174.0,87.1818,88.1456,87.1348,87.9654,15174.0
2016-12-01 09:35:00,112.11,112.11,111.2,111.8,6750.0,87.8479,87.8479,87.1348,87.605,6750.0
2016-12-01 09:40:00,111.77,111.87,110.88,111.23,10948.0,87.5814,87.6598,86.8841,87.1583,10948.0
2016-12-01 09:45:00,112.2,112.43,111.84,112.32,3799.0,87.9184,88.0986,87.6363,88.0124,3799.0
2016-12-01 09:50:00,112.16,113.23,112.02,112.02,4900.0,87.887,88.7255,87.7773,87.7773,4900.0
2016-12-01 09:55:00,111.72,111.81,111.25,111.4,11138.0,87.5423,87.6128,87.174,87.2915,11138.0
2016-12-01 10:00:00,111.31,111.81,110.96,111.75,3100.0,87.221,87.6128,86.9467,87.5658,3100.0
2016-12-01 10:05:00,111.72,111.8,110.88,111.24,2200.0,87.5423,87.605,86.8841,87.1661,2200.0
2016-12-01 10:10:00,111.0,111.7,110.97,111.62,3100.0,86.9781,87.5266,86.9546,87.4639,3100.0
2016-12-01 10:15:00,112.15,112.78,111.96,112.58,1540.0,87.8792,88.3729,87.7303,88.2161,1540.0
2016-12-01 10:20:00,111.85,111.91,111.56,111.69,2300.0,87.6441,87.6911,87.4169,87.5188,2300.0
2016-12-01 10:25:00,111.82,111.94,111.74,111.83,1600.0,87.6206,87.7147,87.5579,87.6285,1600.0
2016-12-01 10:30:00,111.83,112.07,111.71,111.94,1500.0,87.6285,87.8165,87.5344,87.7147,1500.0
2016-12-01 10:35:00,111.98,112.56,111.85,111.85,3300.0,87.746,88.2005,87.6441,87.6441,3300.0
2016-12-01 10:40:00,111.73,111.75,111.47,111.49,2700.0,87.5501,87.5658,87.3464,87.362,2700.0
2016-12-01 10:45:00,111.3,111.42,110.73,110.93,2895.0,87.2132,87.3072,86.7665,86.9232,2895.0
2016-12-01 10:50:00,110.81,111.1,110.67,110.84,1900.0,86.8292,87.0564,86.7195,86.8527,1900.0
2016-12-01 10:55:00,110.9,110.9,110.11,110.35,2767.0,86.8997,86.8997,86.2807,86.4688,2767.0
2016-12-01 11:00:00,110.24,110.7,110.24,110.65,1927.0,86.3826,86.743,86.3826,86.7038,1927.0
2016-12-01 11:05:00,110.56,111.36,110.54,111.08,1700.0,86.6333,87.2602,86.6176,87.0408,1700.0
2016-12-01 11:10:00,111.07,111.29,110.88,111.29,1400.0,87.0329,87.2053,86.8841,87.2053,1400.0
2016-12-01 11:15:00,111.25,111.37,111.07,111.1,1400.0,87.174,87.268,87.0329,87.0564,1400.0
2016-12-01 11:20:00,110.87,110.87,110.5,110.5,1700.0,86.8762,86.8762,86.5863,86.5863,1700.0
2016-12-01 11:25:00,110.71,110.81,110.35,110.69,3700.0,86.7508,86.8292,86.4688,86.7352,3700.0
2016-12-01 11:30:00,110.69,111.38,110.53,111.38,1834.0,86.7352,87.2758,86.6098,87.2758,1834.0
2016-12-01 11:35:00,111.37,111.37,111.11,111.11,1600.0,87.268,87.268,87.0643,87.0643,1600.0
2016-12-01 11:40:00,111.13,111.49,111.07,111.34,2800.0,87.0799,87.362,87.0329,87.2445,2800.0
2016-12-01 11:45:00,111.43,111.43,111.16,111.16,800.0,87.315,87.315,87.1035,87.1035,800.0
2016-12-01 11:50:00,111.21,111.32,110.75,110.95,1900.0,87.1426,87.2288,86.7822,86.9389,1900.0
2016-12-01 11:55:00,110.87,110.87,110.67,110.82,400.0,86.8762,86.8762,86.7195,86.837,400.0
2016-12-01 12:00:00,110.76,111.16,110.76,111.16,2800.0,86.79,87.1035,86.79,87.1035,2800.0
2016-12-01 12:05:00,111.28,111.81,111.28,111.81,1605.0,87.1975,87.6128,87.1975,87.6128,1605.0
2016-12-01 12:10:00,112.06,112.38,112.06,112.27,1500.0,87.8087,88.0594,87.8087,87.9732,1500.0
2016-12-01 12:15:00,112.25,112.34,112.25,112.31,600.0,87.9576,88.0281,87.9576,88.0046,600.0
2016-12-01 12:20:00,112.09,112.25,112.09,112.2,776.0,87.8322,87.9576,87.8322,87.9184,776.0
2016-12-01 12:25:00,112.12,112.12,111.9,111.9,500.0,87.8557,87.8557,87.6833,87.6833,500.0
2016-12-01 12:30:00,112.03,112.05,111.9,111.9,400.0,87.7852,87.8008,87.6833,87.6833,400.0
2016-12-01 12:35:00,111.78,111.78,111.18,111.26,1249.0,87.5893,87.5893,87.1191,87.1818,1249.0
2016-12-01 12:40:00,111.08,111.17,110.85,111.05,1400.0,87.0408,87.1113,86.8605,87.0173,1400.0
2016-12-01 12:45:00,111.35,111.37,111.23,111.23,700.0,87.2523,87.268,87.1583,87.1583,700.0
2016-12-01 12:50:00,111.37,111.53,111.37,111.49,300.0,87.268,87.3934,87.268,87.362,300.0
2016-12-01 12:55:00,111.15,111.15,111.15,111.15,100.0,87.0956,87.0956,87.0956,87.0956,100.0
2016-12-01 13:00:00,110.98,110.98,110.82,110.82,300.0,86.9624,86.9624,86.837,86.837,300.0
2016-12-01 13:05:00,110.77,110.77,110.67,110.75,1200.0,86.7979,86.7979,86.7195,86.7822,1200.0
2016-12-01 13:10:00,110.99,111.05,110.9,110.95,2200.0,86.9702,87.0173,86.8997,86.9389,2200.0
2016-12-01 13:15:00,110.9,110.92,110.78,110.85,1200.0,86.8997,86.9154,86.8057,86.8605,1200.0
2016-12-01 13:20:00,110.88,110.88,110.67,110.84,600.0,86.8841,86.8841,86.7195,86.8527,600.0
2016-12-01 13:25:00,110.88,111.05,110.88,110.9,1000.0,86.8841,87.0173,86.8841,86.8997,1000.0
2016-12-01 13:30:00,110.65,110.81,110.65,110.66,900.0,86.7038,86.8292,86.7038,86.7117,900.0
2016-12-01 13:35:00,110.71,110.8,110.71,110.8,400.0,86.7508,86.8214,86.7508,86.8214,400.0
2016-12-01 13:40:00,110.85,111.28,110.85,111.28,4900.0,86.8605,87.1975,86.8605,87.1975,4900.0
2016-12-01 13:45:00,111.36,111.48,111.29,111.45,2300.0,87.2602,87.3542,87.2053,87.3307,2300.0
2016-12-01 13:50:00,111.43,111.43,110.67,110.73,1800.0,87.315,87.315,86.7195,86.7665,1800.0
2016-12-01 13:55:00,110.75,110.92,110.75,110.92,1000.0,86.7822,86.9154,86.7822,86.9154,1000.0
2016-12-01 14:00:00,111.1,111.1,110.99,110.99,300.0,87.0564,87.0564,86.9702,86.9702,300.0
2016-12-01 14:05:00,110.96,110.99,110.85,110.95,800.0,86.9467,86.9702,86.8605,86.9389,800.0
2016-12-01 14:10:00,110.89,110.94,110.77,110.81,920.0,86.8919,86.9311,86.7979,86.8292,920.0
2016-12-01 14:15:00,110.72,110.98,110.63,110.77,1000.0,86.7587,86.9624,86.6882,86.7979,1000.0
2016-12-01 14:20:00,110.89,111.08,110.89,111.08,1121.0,86.8919,87.0408,86.8919,87.0408,1121.0
2016-12-01 14:25:00,111.09,111.12,111.0,111.08,800.0,87.0486,87.0721,86.9781,87.0408,800.0
2016-12-01 14:30:00,110.72,111.06,110.72,111.0,9600.0,86.7587,87.0251,86.7587,86.9781,9600.0
2016-12-01 14:35:00,111.0,111.39,111.0,111.33,1400.0,86.9781,87.2837,86.9781,87.2367,1400.0
2016-12-01 14:40:00,111.26,111.28,111.08,111.17,1000.0,87.1818,87.1975,87.0408,87.1113,1000.0
2016-12-01 14:45:00,111.22,111.29,111.2,111.2,1600.0,87.1505,87.2053,87.1348,87.1348,1600.0
2016-12-01 14:50:00,110.73,110.81,110.19,110.19,3400.0,86.7665,86.8292,86.3434,86.3434,3400.0
2016-12-01 14:55:00,110.03,110.78,110.03,110.74,4445.0,86.218,86.8057,86.218,86.7744,4445.0
2016-12-01 15:00:00,110.64,110.77,110.56,110.69,2500.0,86.696,86.7979,86.6333,86.7352,2500.0
2016-12-01 15:05:00,110.58,110.79,110.58,110.64,1200.0,86.649,86.8135,86.649,86.696,1200.0
2016-12-01 15:10:00,110.68,110.68,110.05,110.05,1000.0,86.7273,86.7273,86.2337,86.2337,1000.0
2016-12-01 15:15:00,110.09,110.11,109.61,109.61,1377.0,86.265,86.2807,85.8889,85.8889,1377.0
2016-12-01 15:20:00,109.63,109.76,109.5,109.5,2300.0,85.9046,86.0064,85.8027,85.8027,2300.0
2016-12-01 15:25:00,109.49,109.55,109.01,109.01,4701.0,85.7949,85.8419,85.4187,85.4187,4701.0
2016-12-01 15:30:00,109.09,109.42,109.09,109.35,2260.0,85.4814,85.74,85.4814,85.6852,2260.0
2016-12-01 15:35:00,109.38,109.46,109.29,109.39,2519.0,85.7087,85.7714,85.6381,85.7165,2519.0
2016-12-01 15:40:00,109.34,109.36,109.1,109.35,5406.0,85.6773,85.693,85.4893,85.6852,5406.0
2016-12-01 15:45:00,109.45,109.57,109.19,109.19,2900.0,85.7635,85.8576,85.5598,85.5598,2900.0
2016-12-01 15:50:00,109.14,110.1,109.14,110.1,8892.0,85.5206,86.2729,85.5206,86.2729,8892.0
2016-12-01 15:55:00,110.09,110.21,109.91,109.98,7700.0,86.265,86.359,86.124,86.1788,7700.0
2016-12-02 09:30:00,111.53,111.54,109.28,109.8,2000.0,87.3934,87.4012,85.6303,86.0378,2000.0
2016-12-02 09:35:00,110.24,110.38,109.97,109.97,2901.0,86.3826,86.4923,86.171,86.171,2901.0
2016-12-02 09:40:00,109.82,109.82,109.07,109.31,4112.0,86.0535,86.0535,85.4658,85.6538,4112.0
2016-12-02 09:45:00,109.21,109.21,108.94,109.06,1000.0,85.5755,85.5755,85.3639,85.4579,1000.0
2016-12-02 09:50:00,109.23,109.23,108.73,108.73,1300.0,85.5911,85.5911,85.1993,85.1993,1300.0
2016-12-02 09:55:00,108.64,109.0,108.64,109.0,700.0,85.1288,85.4109,85.1288,85.4109,700.0
2016-12-02 10:00:00,109.36,109.56,109.14,109.56,1200.0,85.693,85.8497,85.5206,85.8497,1200.0
2016-12-02 10:05:00,109.46,109.64,109.26,109.36,1700.0,85.7714,85.9124,85.6146,85.693,1700.0
2016-12-02 10:10:00,109.46,109.8,109.37,109.61,1200.0,85.7714,86.0378,85.7008,85.8889,1200.0
2016-12-02 10:15:00,109.48,109.48,109.02,109.06,800.0,85.787,85.787,85.4266,85.4579,800.0
2016-12-02 10:20:00,109.37,109.88,109.37,109.88,1150.0,85.7008,86.1005,85.7008,86.1005,1150.0
2016-12-02 10:25:00,109.82,109.96,109.63,109.82,1100.0,86.0535,86.1632,85.9046,86.0535,1100.0
2016-12-02 10:30:00,109.84,109.93,109.84,109.84,700.0,86.0691,86.1396,86.0691,86.0691,700.0
2016-12-02 10:35:00,109.85,110.03,109.85,110.02,900.0,86.077,86.218,86.077,86.2102,900.0
2016-12-02 10:40:00,110.39,110.5,110.33,110.33,1600.0,86.5001,86.5863,86.4531,86.4531,1600.0
2016-12-02 10:45:00,110.46,110.71,110.46,110.54,1100.0,86.5549,86.7508,86.5549,86.6176,1100.0
2016-12-02 10:50:00,110.5,110.75,110.5,110.75,300.0,86.5863,86.7822,86.5863,86.7822,300.0
2016-12-02 10:55:00,110.66,110.66,110.4,110.4,400.0,86.7117,86.7117,86.5079,86.5079,400.0
2016-12-02 11:00:00,110.25,110.89,110.25,110.89,1105.0,86.3904,86.8919,86.3904,86.8919,1105.0
2016-12-02 11:05:00,110.86,110.86,110.68,110.68,500.0,86.8684,86.8684,86.7273,86.7273,500.0
2016-12-02 11:10:00,110.44,110.44,110.18,110.32,1300.0,86.5393,86.5393,86.3355,86.4452,1300.0
2016-12-02 11:15:00,110.53,110.53,110.48,110.49,1100.0,86.6098,86.6098,86.5706,86.5785,1100.0
2016-12-02 11:20:00,110.48,110.48,110.31,110.31,1100.0,86.5706,86.5706,86.4374,86.4374,1100.0
2016-12-02 11:25:00,110.22,110.4,110.22,110.31,1601.0,86.3669,86.5079,86.3669,86.4374,1601.0
2016-12-02 11:30:00,110.33,110.5,110.23,110.39,1500.0,86.4531,86.5863,86.3747,86.5001,1500.0
2016-12-02 11:35:00,110.2,110.2,109.67,109.73,900.0,86.3512,86.3512,85.9359,85.9829,900.0
2016-12-02 11:40:00,109.57,109.57,109.21,109.4,2644.0,85.8576,85.8576,85.5755,85.7243,2644.0
2016-12-02 11:45:00,109.59,109.99,109.49,109.99,1000.0,85.8732,86.1867,85.7949,86.1867,1000.0
2016-12-02 11:50:00,109.99,110.04,109.64,110.04,2400.0,86.1867,86.2258,85.9124,86.2258,2400.0
2016-12-02 11:55:00,110.25,110.25,110.25,110.25,400.0,86.3904,86.3904,86.3904,86.3904,400.0
2016-12-02 12:00:00,110.22,110.22,110.0,110.0,400.0,86.3669,86.3669,86.1945,86.1945,400.0
2016-12-02 12:05:00,109.95,109.95,109.61,109.61,400.0,86.1553,86.1553,85.8889,85.8889,400.0
2016-12-02 12:10:00,109.72,109.72,109.58,109.58,1300.0,85.9751,85.9751,85.8654,85.8654,1300.0
2016-12-02 12:15:00,109.75,109.87,109.63,109.68,1300.0,85.9986,86.0926,85.9046,85.9437,1300.0
2016-12-02 12:20:00,109.74,109.74,109.59,109.68,900.0,85.9908,85.9908,85.8732,85.9437,900.0
2016-12-02 12:25:00,109.7,109.89,109.69,109.89,600.0,85.9594,86.1083,85.9516,86.1083,600.0
2016-12-02 12:30:00,110.06,110.06,109.8,109.8,1212.0,86.2415,86.2415,86.0378,86.0378,1212.0
2016-12-02 12:35:00,109.87,109.87,109.71,109.71,310.0,86.0926,86.0926,85.9673,85.9673,310.0
2016-12-02 12:40:00,109.71,109.82,109.64,109.73,1900.0,85.9673,86.0535,85.9124,85.9829,1900.0
2016-12-02 12:45:00,109.63,109.63,109.63,109.63,100.0,85.9046,85.9046,85.9046,85.9046,100.0
2016-12-02 12:50:00,109.47,109.52,109.46,109.46,400.0,85.7792,85.8184,85.7714,85.7714,400.0
2016-12-02 12:55:00,109.45,109.61,109.45,109.54,653.0,85.7635,85.8889,85.7635,85.834,653.0
2016-12-02 13:00:00,109.49,109.49,109.39,109.39,1000.0,85.7949,85.7949,85.7165,85.7165,1000.0
2016-12-02 13:05:00,109.43,109.43,109.33,109.4,900.0,85.7479,85.7479,85.6695,85.7243,900.0
2016-12-02 13:10:00,109.49,109.72,109.49,109.71,1200.0,85.7949,85.9751,85.7949,85.9673,1200.0
2016-12-02 13:15:00,109.74,109.75,109.74,109.75,400.0,85.9908,85.9986,85.9908,85.9986,400.0
2016-12-02 13:20:00,109.71,109.73,109.67,109.67,600.0,85.9673,85.9829,85.9359,85.9359,600.0
2016-12-02 13:25:00,109.79,109.79,109.76,109.76,500.0,86.0299,86.0299,86.0064,86.0064,500.0
2016-12-02 13:30:00,109.87,109.92,109.7,109.73,1800.0,86.0926,86.1318,85.9594,85.9829,1800.0
2016-12-02 13:35:00,109.68,109.76,109.62,109.74,1200.0,85.9437,86.0064,85.8967,85.9908,1200.0
2016-12-02 13:40:00,109.8,109.8,109.73,109.73,300.0,86.0378,86.0378,85.9829,85.9829,300.0
2016-12-02 13:45:00,109.42,109.44,109.24,109.4,3985.0,85.74,85.7557,85.599,85.7243,3985.0
2016-12-02 13:50:00,109.39,109.4,109.23,109.23,2100.0,85.7165,85.7243,85.5911,85.5911,2100.0
2016-12-02 13:55:00,109.34,109.46,109.29,109.46,600.0,85.6773,85.7714,85.6381,85.7714,600.0
2016-12-02 14:00:00,109.46,109.46,109.31,109.34,1500.0,85.7714,85.7714,85.6538,85.6773,1500.0
2016-12-02 14:05:00,109.32,109.42,109.32,109.34,3800.0,85.6617,85.74,85.6617,85.6773,3800.0
2016-12-02 14:10:00,109.42,109.42,109.29,109.36,1300.0,85.74,85.74,85.6381,85.693,1300.0
2016-12-02 14:15:00,109.4,109.42,109.24,109.24,1400.0,85.7243,85.74,85.599,85.599,1400.0
2016-12-02 14:20:00,109.28,109.34,109.2,109.27,1700.0,85.6303,85.6773,85.5676,85.6225,1700.0
2016-12-02 14:25:00,109.21,109.21,108.89,108.92,2726.0,85.5755,85.5755,85.3247,85.3482,2726.0
2016-12-02 14:30:00,108.93,109.03,108.93,108.96,2000.0,85.3561,85.4344,85.3561,85.3796,2000.0
2016-12-02 14:35:00,109.01,109.09,108.85,109.08,2400.0,85.4187,85.4814,85.2934,85.4736,2400.0
2016-12-02 14:40:00,109.01,109.21,109.0,109.0,6049.0,85.4187,85.5755,85.4109,85.4109,6049.0
2016-12-02 14:45:00,108.91,109.24,108.91,109.09,2800.0,85.3404,85.599,85.3404,85.4814,2800.0
2016-12-02 14:50:00,109.09,109.34,109.09,109.34,3300.0,85.4814,85.6773,85.4814,85.6773,3300.0
2016-12-02 14:55:00,109.39,109.68,109.34,109.39,8000.0,85.7165,85.9437,85.6773,85.7165,8000.0
2016-12-02 15:00:00,109.42,109.57,109.42,109.49,1000.0,85.74,85.8576,85.74,85.7949,1000.0
2016-12-02 15:05:00,109.39,109.39,109.2,109.22,2900.0,85.7165,85.7165,85.5676,85.5833,2900.0
2016-12-02 15:10:00,109.12,109.12,108.9,108.9,2598.0,85.5049,85.5049,85.3326,85.3326,2598.0
2016-12-02 15:15:00,108.88,108.9,108.75,108.8,2188.0,85.3169,85.3326,85.215,85.2542,2188.0
2016-12-02 15:20:00,108.82,108.95,108.79,108.89,1000.0,85.2699,85.3717,85.2464,85.3247,1000.0
2016-12-02 15:25:00,108.93,109.1,108.82,108.94,2400.0,85.3561,85.4893,85.2699,85.3639,2400.0
2016-12-02 15:30:00,108.98,109.02,108.84,108.98,3200.0,85.3952,85.4266,85.2855,85.3952,3200.0
2016-12-02 15:35:00,108.89,108.9,108.67,108.77,1900.0,85.3247,85.3326,85.1523,85.2307,1900.0
2016-12-02 15:40:00,108.78,108.78,108.45,108.45,4700.0,85.2385,85.2385,84.9799,84.9799,4700.0
2016-12-02 15:45:00,108.44,108.44,108.04,108.23,11296.0,84.9721,84.9721,84.6587,84.8075,11296.0
2016-12-02 15:50:00,108.32,108.46,108.15,108.34,6147.0,84.8781,84.9878,84.7449,84.8937,6147.0
2016-12-02 15:55:00,108.32,108.32,107.9,108.07,8240.0,84.8781,84.8781,84.549,84.6822,8240.0
2016-12-05 09:30:00,109.02,109.67,109.01,109.67,400.0,85.4266,85.9359,85.4187,85.9359,400.0
2016-12-05 09:35:00,109.23,109.23,109.19,109.19,1000.0,85.5911,85.5911,85.5598,85.5598,1000.0
2016-12-05 09:40:00,109.16,109.16,109.14,109.14,400.0,85.5363,85.5363,85.5206,85.5206,400.0
2016-12-05 09:45:00,109.76,109.9,109.45,109.45,600.0,86.0064,86.1161,85.7635,85.7635,600.0
2016-12-05 09:50:00,109.63,110.54,109.63,110.52,1100.0,85.9046,86.6176,85.9046,86.602,1100.0
2016-12-05 09:55:00,110.71,110.84,110.31,110.69,1000.0,86.7508,86.8527,86.4374,86.7352,1000.0
2016-12-05 10:00:00,110.91,111.21,110.91,111.11,1900.0,86.9076,87.1426,86.9076,87.0643,1900.0
2016-12-05 10:05:00,110.91,110.91,110.37,110.38,900.0,86.9076,86.9076,86.4844,86.4923,900.0
2016-12-05 10:10:00,110.02,110.11,110.0,110.11,400.0,86.2102,86.2807,86.1945,86.2807,400.0
2016-12-05 10:15:00,110.13,110.14,109.92,110.08,1000.0,86.2964,86.3042,86.1318,86.2572,1000.0
2016-12-05 10:20:00,109.86,109.86,109.54,109.66,400.0,86.0848,86.0848,85.834,85.9281,400.0
2016-12-05 10:25:00,109.6,109.7,109.6,109.7,400.0,85.8811,85.9594,85.8811,85.9594,400.0
2016-12-05 10:30:00,109.69,109.91,109.56,109.56,800.0,85.9516,86.124,85.8497,85.8497,800.0
2016-12-05 10:35:00,109.54,109.56,109.0,109.02,1799.0,85.834,85.8497,85.4109,85.4266,1799.0
2016-12-05 10:40:00,108.89,109.21,108.82,108.82,1000.0,85.3247,85.5755,85.2699,85.2699,1000.0
2016-12-05 10:45:00,108.99,108.99,108.62,108.77,1900.0,85.4031,85.4031,85.1131,85.2307,1900.0
2016-12-05 10:50:00,108.88,109.22,108.88,109.22,800.0,85.3169,85.5833,85.3169,85.5833,800.0
2016-12-05 10:55:00,109.4,109.4,108.96,109.0,800.0,85.7243,85.7243,85.3796,85.4109,800.0
2016-12-05 11:00:00,109.12,109.15,109.12,109.15,300.0,85.5049,85.5284,85.5049,85.5284,300.0
2016-12-05 11:05:00,109.07,109.07,108.97,108.97,400.0,85.4658,85.4658,85.3874,85.3874,400.0
2016-12-05 11:10:00,108.95,109.15,108.9,109.15,400.0,85.3717,85.5284,85.3326,85.5284,400.0
2016-12-05 11:15:00,109.18,109.18,109.12,109.12,500.0,85.552,85.552,85.5049,85.5049,500.0
2016-12-05 11:20:00,108.99,108.99,108.86,108.86,200.0,85.4031,85.4031,85.3012,85.3012,200.0
2016-12-05 11:25:00,108.93,108.93,108.82,108.82,300.0,85.3561,85.3561,85.2699,85.2699,300.0
2016-12-05 11:30:00,108.91,109.13,108.76,109.13,600.0,85.3404,85.5128,85.2228,85.5128,600.0
2016-12-05 11:35:00,109.3,109.36,109.09,109.36,2210.0,85.646,85.693,85.4814,85.693,2210.0
2016-12-05 11:40:00,109.42,109.49,109.42,109.49,300.0,85.74,85.7949,85.74,85.7949,300.0
2016-12-05 11:45:00,109.49,109.68,109.49,109.51,1000.0,85.7949,85.9437,85.7949,85.8105,1000.0
2016-12-05 11:50:00,108.97,108.97,108.82,108.82,316.0,85.3874,85.3874,85.2699,85.2699,316.0
2016-12-05 11:55:00,108.97,109.03,108.97,109.02,300.0,85.3874,85.4344,85.3874,85.4266,300.0
2016-12-05 12:00:00,108.94,109.15,108.91,109.15,500.0,85.3639,85.5284,85.3404,85.5284,500.0
2016-12-05 12:05:00,109.04,109.4,109.04,109.4,1200.0,85.4423,85.7243,85.4423,85.7243,1200.0
2016-12-05 12:10:00,109.31,109.31,109.1,109.26,1300.0,85.6538,85.6538,85.4893,85.6146,1300.0
2016-12-05 12:15:00,109.1,109.16,109.04,109.04,517.0,85.4893,85.5363,85.4423,85.4423,517.0
2016-12-05 12:20:00,108.82,108.93,108.82,108.82,700.0,85.2699,85.3561,85.2699,85.2699,700.0
2016-12-05 12:25:00,108.52,108.59,108.5,108.59,900.0,85.0348,85.0896,85.0191,85.0896,900.0
2016-12-05 12:30:00,108.74,108.74,108.66,108.66,700.0,85.2072,85.2072,85.1445,85.1445,700.0
2016-12-05 12:35:00,108.59,108.59,108.49,108.49,200.0,85.0896,85.0896,85.0113,85.0113,200.0
2016-12-05 12:40:00,108.6,108.6,108.6,108.6,200.0,85.0975,85.0975,85.0975,85.0975,200.0
2016-12-05 12:45:00,108.5,108.52,108.39,108.39,900.0,85.0191,85.0348,84.9329,84.9329,900.0
2016-12-05 12:50:00,108.28,108.3,108.23,108.23,500.0,84.8467,84.8624,84.8075,84.8075,500.0
2016-12-05 12:55:00,108.32,108.35,107.94,107.94,1540.0,84.8781,84.9016,84.5803,84.5803,1540.0
2016-12-05 13:00:00,108.07,108.25,108.02,108.12,1500.0,84.6822,84.8232,84.643,84.7214,1500.0
2016-12-05 13:05:00,107.99,107.99,107.73,107.78,800.0,84.6195,84.6195,84.4158,84.4549,800.0
2016-12-05 13:10:00,107.78,107.88,107.38,107.48,3197.0,84.4549,84.5333,84.1415,84.2199,3197.0
2016-12-05 13:15:00,107.44,107.5,107.33,107.39,1200.0,84.1885,84.2355,84.1023,84.1493,1200.0
2016-12-05 13:20:00,107.78,107.78,107.35,107.35,700.0,84.4549,84.4549,84.118,84.118,700.0
2016-12-05 13:25:00,107.32,107.41,107.28,107.28,600.0,84.0945,84.165,84.0631,84.0631,600.0
2016-12-05 13:30:00,107.61,107.62,107.54,107.54,400.0,84.3217,84.3296,84.2669,84.2669,400.0
2016-12-05 13:35:00,107.44,107.44,107.36,107.36,1000.0,84.1885,84.1885,84.1258,84.1258,1000.0
2016-12-05 13:40:00,107.32,107.32,107.19,107.24,525.0,84.0945,84.0945,83.9926,84.0318,525.0
2016-12-05 13:45:00,107.28,107.49,107.28,107.49,400.0,84.0631,84.2277,84.0631,84.2277,400.0
2016-12-05 13:50:00,107.33,107.33,107.19,107.19,700.0,84.1023,84.1023,83.9926,83.9926,700.0
2016-12-05 13:55:00,107.15,107.29,107.15,107.29,800.0,83.9613,84.071,83.9613,84.071,800.0
2016-12-05 14:00:00,107.27,107.3,107.26,107.29,1100.0,84.0553,84.0788,84.0475,84.071,1100.0
2016-12-05 14:05:00,107.55,107.55,107.42,107.42,600.0,84.2747,84.2747,84.1728,84.1728,600.0
2016-12-05 14:10:00,107.33,107.33,107.29,107.29,500.0,84.1023,84.1023,84.071,84.071,500.0
2016-12-05 14:15:00,107.42,107.49,107.42,107.44,400.0,84.1728,84.2277,84.1728,84.1885,400.0
2016-12-05 14:20:00,107.42,107.42,107.42,107.42,100.0,84.1728,84.1728,84.1728,84.1728,100.0
2016-12-05 14:25:00,107.52,107.53,107.35,107.36,1100.0,84.2512,84.259,84.118,84.1258,1100.0
2016-12-05 14:30:00,107.34,107.45,107.34,107.45,700.0,84.1102,84.1964,84.1102,84.1964,700.0
2016-12-05 14:35:00,107.33,107.33,107.28,107.28,200.0,84.1023,84.1023,84.0631,84.0631,200.0
2016-12-05 14:40:00,107.14,107.14,107.09,107.09,400.0,83.9534,83.9534,83.9143,83.9143,400.0
2016-12-05 14:45:00,106.98,106.98,106.65,106.65,1300.0,83.8281,83.8281,83.5695,83.5695,1300.0
2016-12-05 14:50:00,106.85,106.98,106.81,106.81,400.0,83.7262,83.8281,83.6949,83.6949,400.0
2016-12-05 14:55:00,106.8,106.8,106.72,106.72,200.0,83.687,83.687,83.6243,83.6243,200.0
2016-12-05 15:00:00,106.61,107.01,106.61,106.93,1300.0,83.5381,83.8516,83.5381,83.7889,1300.0
2016-12-05 15:05:00,106.83,106.91,106.77,106.87,500.0,83.7105,83.7732,83.6635,83.7419,500.0
2016-12-05 15:10:00,106.86,106.86,106.68,106.83,500.0,83.734,83.734,83.593,83.7105,500.0
2016-12-05 15:15:00,106.85,106.91,106.79,106.79,700.0,83.7262,83.7732,83.6792,83.6792,700.0
2016-12-05 15:20:00,106.79,106.81,106.79,106.81,200.0,83.6792,83.6949,83.6792,83.6949,200.0
2016-12-05 15:25:00,106.9,106.99,106.8,106.99,1300.0,83.7654,83.8359,83.687,83.8359,1300.0
2016-12-05 15:30:00,107.0,107.07,106.97,107.02,500.0,83.8437,83.8986,83.8202,83.8594,500.0
2016-12-05 15:35:00,107.12,107.14,107.04,107.04,700.0,83.9378,83.9534,83.8751,83.8751,700.0
2016-12-05 15:40:00,107.26,107.26,107.09,107.25,1300.0,84.0475,84.0475,83.9143,84.0396,1300.0
2016-12-05 15:45:00,107.25,107.38,107.24,107.31,1800.0,84.0396,84.1415,84.0318,84.0866,1800.0
2016-12-05 15:50:00,107.34,107.43,107.25,107.43,2300.0,84.1102,84.1807,84.0396,84.1807,2300.0
2016-12-05 15:55:00,107.41,107.41,106.82,106.9,4271.0,84.165,84.165,83.7027,83.7654,4271.0
2016-12-06 09:30:00,106.0,106.23,105.4,105.95,1885.0,83.0602,83.2404,82.59,83.021,1885.0
2016-12-06 09:35:00,105.89,105.89,105.7,105.7,200.0,82.974,82.974,82.8251,82.8251,200.0
2016-12-06 09:40:00,105.66,105.73,105.66,105.73,300.0,82.7937,82.8486,82.7937,82.8486,300.0
2016-12-06 09:45:00,105.97,106.3,105.97,106.3,600.0,83.0366,83.2952,83.0366,83.2952,600.0
2016-12-06 09:50:00,106.28,106.28,106.28,106.28,100.0,83.2796,83.2796,83.2796,83.2796,100.0
2016-12-06 09:55:00,106.18,106.18,105.97,106.0,500.0,83.2012,83.2012,83.0366,83.0602,500.0
2016-12-06 10:00:00,106.01,106.58,106.01,106.43,2300.0,83.068,83.5146,83.068,83.3971,2300.0
2016-12-06 10:05:00,106.5,106.5,105.89,105.89,1600.0,83.4519,83.4519,82.974,82.974,1600.0
2016-12-06 10:10:00,105.85,105.85,105.25,105.25,806.0,82.9426,82.9426,82.4725,82.4725,806.0
2016-12-06 10:15:00,105.13,105.3,105.13,105.21,300.0,82.3784,82.5116,82.3784,82.4411,300.0
2016-12-06 10:20:00,105.24,105.24,104.85,104.86,1050.0,82.4646,82.4646,82.159,82.1669,1050.0
2016-12-06 10:25:00,104.86,104.86,104.86,104.86,100.0,82.1669,82.1669,82.1669,82.1669,100.0
2016-12-06 10:30:00,104.55,105.25,104.46,105.03,1560.0,81.924,82.4725,81.8534,82.3001,1560.0
2016-12-06 10:35:00,105.35,105.72,105.35,105.71,300.0,82.5508,82.8407,82.5508,82.8329,300.0
2016-12-06 10:40:00,105.64,105.73,105.4,105.73,900.0,82.7781,82.8486,82.59,82.8486,900.0
2016-12-06 10:45:00,105.81,105.82,105.57,105.69,500.0,82.9113,82.9191,82.7232,82.8172,500.0
2016-12-06 10:50:00,105.67,105.67,105.3,105.3,400.0,82.8016,82.8016,82.5116,82.5116,400.0
2016-12-06 10:55:00,105.08,105.34,105.08,105.27,700.0,82.3393,82.543,82.3393,82.4881,700.0
2016-12-06 11:00:00,105.51,105.51,105.31,105.41,700.0,82.6762,82.6762,82.5195,82.5978,700.0
2016-12-06 11:05:00,105.45,105.72,105.45,105.67,1100.0,82.6292,82.8407,82.6292,82.8016,1100.0
2016-12-06 11:10:00,105.75,106.05,105.75,106.01,500.0,82.8643,83.0993,82.8643,83.068,500.0
2016-12-06 11:15:00,105.96,106.04,105.92,105.92,400.0,83.0288,83.0915,82.9975,82.9975,400.0
2016-12-06 11:20:00,106.19,106.4,106.18,106.32,1000.0,83.209,83.3736,83.2012,83.3109,1000.0
2016-12-06 11:25:00,106.03,106.32,105.97,105.97,1193.0,83.0837,83.3109,83.0366,83.0366,1193.0
2016-12-06 11:30:00,106.12,106.43,106.12,106.43,500.0,83.1542,83.3971,83.1542,83.3971,500.0
2016-12-06 11:35:00,106.33,106.74,106.33,106.74,700.0,83.3187,83.64,83.3187,83.64,700.0
2016-12-06 11:40:00,106.72,106.72,106.54,106.57,500.0,83.6243,83.6243,83.4833,83.5068,500.0
2016-12-06 11:45:00,106.7,106.8,106.68,106.8,300.0,83.6087,83.687,83.593,83.687,300.0
2016-12-06 11:50:00,106.95,107.18,106.95,106.95,1700.0,83.8046,83.9848,83.8046,83.8046,1700.0
2016-12-06 11:55:00,107.02,107.06,107.02,107.06,200.0,83.8594,83.8908,83.8594,83.8908,200.0
2016-12-06 12:00:00,107.16,107.16,107.16,107.16,100.0,83.9691,83.9691,83.9691,83.9691,100.0
2016-12-06 12:05:00,107.56,107.65,107.51,107.51,1461.0,84.2825,84.3531,84.2434,84.2434,1461.0
2016-12-06 12:10:00,107.38,107.38,107.38,107.38,100.0,84.1415,84.1415,84.1415,84.1415,100.0
2016-12-06 12:15:00,107.06,107.08,106.89,106.89,1600.0,83.8908,83.9064,83.7575,83.7575,1600.0
2016-12-06 12:20:00,106.86,106.86,106.86,106.86,200.0,83.734,83.734,83.734,83.734,200.0
2016-12-06 12:25:00,106.91,107.21,106.91,107.21,300.0,83.7732,84.0083,83.7732,84.0083,300.0
2016-12-06 12:30:00,107.16,107.27,107.16,107.27,300.0,83.9691,84.0553,83.9691,84.0553,300.0
2016-12-06 12:35:00,107.33,107.37,107.33,107.37,200.0,84.1023,84.1337,84.1023,84.1337,200.0
2016-12-06 12:40:00,107.36,107.36,107.22,107.22,410.0,84.1258,84.1258,84.0161,84.0161,410.0
2016-12-06 12:45:00,107.08,107.08,106.88,106.88,400.0,83.9064,83.9064,83.7497,83.7497,400.0
2016-12-06 12:50:00,106.85,106.88,106.85,106.88,200.0,83.7262,83.7497,83.7262,83.7497,200.0
2016-12-06 12:55:00,106.96,107.07,106.77,106.77,400.0,83.8124,83.8986,83.6635,83.6635,400.0
2016-12-06 13:00:00,106.77,106.77,106.58,106.68,900.0,83.6635,83.6635,83.5146,83.593,900.0
2016-12-06 13:05:00,106.76,106.76,106.4,106.4,300.0,83.6557,83.6557,83.3736,83.3736,300.0
2016-12-06 13:10:00,106.4,106.4,106.4,106.4,0.0,83.3736,83.3736,83.3736,83.3736,0.0
2016-12-06 13:15:00,106.56,106.56,106.37,106.53,1557.0,83.499,83.499,83.3501,83.4755,1557.0
2016-12-06 13:20:00,106.45,106.45,106.36,106.36,300.0,83.4128,83.4128,83.3422,83.3422,300.0
2016-12-06 13:25:00,106.41,106.56,106.41,106.46,700.0,83.3814,83.499,83.3814,83.4206,700.0
2016-12-06 13:30:00,106.4,106.44,106.32,106.32,700.0,83.3736,83.4049,83.3109,83.3109,700.0
2016-12-06 13:35:00,106.47,106.55,106.45,106.55,600.0,83.4284,83.4911,83.4128,83.4911,600.0
2016-12-06 13:40:00,106.68,106.68,106.66,106.66,200.0,83.593,83.593,83.5773,83.5773,200.0
2016-12-06 13:45:00,106.5,106.58,106.42,106.42,1600.0,83.4519,83.5146,83.3893,83.3893,1600.0
2016-12-06 13:50:00,106.49,106.49,106.35,106.44,500.0,83.4441,83.4441,83.3344,83.4049,500.0
2016-12-06 13:55:00,106.29,106.36,106.29,106.36,300.0,83.2874,83.3422,83.2874,83.3422,300.0
2016-12-06 14:00:00,106.46,106.59,106.44,106.58,699.0,83.4206,83.5225,83.4049,83.5146,699.0
2016-12-06 14:05:00,106.61,106.86,106.61,106.86,400.0,83.5381,83.734,83.5381,83.734,400.0
2016-12-06 14:10:00,107.0,107.22,107.0,107.13,814.0,83.8437,84.0161,83.8437,83.9456,814.0
2016-12-06 14:15:00,107.11,107.11,106.65,106.65,1000.0,83.9299,83.9299,83.5695,83.5695,1000.0
2016-12-06 14:20:00,106.44,106.62,106.44,106.62,500.0,83.4049,83.546,83.4049,83.546,500.0
2016-12-06 14:25:00,106.55,106.76,106.55,106.68,900.0,83.4911,83.6557,83.4911,83.593,900.0
2016-12-06 14:30:00,106.73,106.8,106.73,106.8,1500.0,83.6322,83.687,83.6322,83.687,1500.0
2016-12-06 14:35:00,106.79,106.79,106.65,106.66,1100.0,83.6792,83.6792,83.5695,83.5773,1100.0
2016-12-06 14:40:00,106.61,106.61,106.47,106.47,400.0,83.5381,83.5381,83.4284,83.4284,400.0
2016-12-06 14:45:00,106.65,106.77,106.5,106.51,800.0,83.5695,83.6635,83.4519,83.4598,800.0
2016-12-06 14:50:00,106.47,106.69,106.47,106.69,600.0,83.4284,83.6008,83.4284,83.6008,600.0
2016-12-06 14:55:00,106.56,106.64,106.52,106.63,900.0,83.499,83.5616,83.4676,83.5538,900.0
2016-12-06 15:00:00,106.6,106.73,106.56,106.73,600.0,83.5303,83.6322,83.499,83.6322,600.0
2016-12-06 15:05:00,106.64,106.64,106.34,106.34,800.0,83.5616,83.5616,83.3266,83.3266,800.0
2016-12-06 15:10:00,106.47,106.55,106.38,106.42,700.0,83.4284,83.4911,83.3579,83.3893,700.0
2016-12-06 15:15:00,106.44,106.44,106.44,106.44,100.0,83.4049,83.4049,83.4049,83.4049,100.0
2016-12-06 15:20:00,106.43,106.5,106.43,106.43,300.0,83.3971,83.4519,83.3971,83.3971,300.0
2016-12-06 15:25:00,106.48,106.48,106.19,106.19,600.0,83.4363,83.4363,83.209,83.209,600.0
2016-12-06 15:30:00,106.18,106.3,106.13,106.17,1600.0,83.2012,83.2952,83.162,83.1934,1600.0
2016-12-06 15:35:00,106.17,106.28,106.14,106.28,800.0,83.1934,83.2796,83.1699,83.2796,800.0
2016-12-06 15:40:00,106.26,106.3,106.14,106.24,1000.0,83.2639,83.2952,83.1699,83.2482,1000.0
2016-12-06 15:45:00,106.31,106.49,106.28,106.38,1700.0,83.3031,83.4441,83.2796,83.3579,1700.0
2016-12-06 15:50:00,106.4,106.49,106.32,106.46,1400.0,83.3736,83.4441,83.3109,83.4206,1400.0
2016-12-06 15:55:00,106.35,106.4,106.12,106.28,1041.0,83.3344,83.3736,83.1542,83.2796,1041.0
2016-12-07 09:30:00,106.0,106.48,106.0,106.01,1300.0,83.0602,83.4363,83.0602,83.068,1300.0
2016-12-07 09:35:00,105.2,105.2,105.19,105.19,200.0,82.4333,82.4333,82.4254,82.4254,200.0
2016-12-07 09:40:00,105.37,105.37,105.37,105.37,100.0,82.5665,82.5665,82.5665,82.5665,100.0
2016-12-07 09:45:00,105.67,105.67,105.64,105.64,400.0,82.8016,82.8016,82.7781,82.7781,400.0
2016-12-07 09:50:00,105.53,105.75,105.53,105.75,200.0,82.6919,82.8643,82.6919,82.8643,200.0
2016-12-07 09:55:00,105.7,105.7,105.7,105.7,100.0,82.8251,82.8251,82.8251,82.8251,100.0
2016-12-07 10:00:00,105.8,105.8,105.8,105.8,100.0,82.9034,82.9034,82.9034,82.9034,100.0
2016-12-07 10:05:00,105.59,105.77,105.33,105.33,2087.0,82.7389,82.8799,82.5351,82.5351,2087.0
2016-12-07 10:10:00,105.41,105.61,105.41,105.61,301.0,82.5978,82.7546,82.5978,82.7546,301.0
2016-12-07 10:15:00,105.94,106.34,105.94,106.34,200.0,83.0131,83.3266,83.0131,83.3266,200.0
2016-12-07 10:20:00,106.08,106.08,105.69,105.69,200.0,83.1228,83.1228,82.8172,82.8172,200.0
2016-12-07 10:25:00,105.69,105.69,105.51,105.51,800.0,82.8172,82.8172,82.6762,82.6762,800.0
2016-12-07 10:30:00,105.51,105.51,105.51,105.51,0.0,82.6762,82.6762,82.6762,82.6762,0.0
2016-12-07 10:35:00,104.75,104.75,104.34,104.35,900.0,82.0807,82.0807,81.7594,81.7672,900.0
2016-12-07 10:40:00,104.31,104.54,104.17,104.53,400.0,81.7359,81.9161,81.6262,81.9083,400.0
2016-12-07 10:45:00,104.53,104.53,104.53,104.53,0.0,81.9083,81.9083,81.9083,81.9083,0.0
2016-12-07 10:50:00,104.36,104.36,104.36,104.36,100.0,81.7751,81.7751,81.7751,81.7751,100.0
2016-12-07 10:55:00,104.36,104.36,104.36,104.36,0.0,81.7751,81.7751,81.7751,81.7751,0.0
2016-12-07 11:00:00,105.22,105.34,105.14,105.28,801.0,82.449,82.543,82.3863,82.496,801.0
2016-12-07 11:05:00,105.36,105.44,105.26,105.44,500.0,82.5587,82.6213,82.4803,82.6213,500.0
2016-12-07 11:10:00,105.44,105.44,105.44,105.44,0.0,82.6213,82.6213,82.6213,82.6213,0.0
2016-12-07 11:15:00,105.95,105.95,105.85,105.85,200.0,83.021,83.021,82.9426,82.9426,200.0
2016-12-07 11:20:00,105.97,105.97,105.9,105.9,300.0,83.0366,83.0366,82.9818,82.9818,300.0
2016-12-07 11:25:00,106.1,106.14,106.1,106.14,200.0,83.1385,83.1699,83.1385,83.1699,200.0
2016-12-07 11:30:00,106.08,106.08,105.64,105.7,500.0,83.1228,83.1228,82.7781,82.8251,500.0
2016-12-07 11:35:00,105.7,105.73,105.6,105.6,400.0,82.8251,82.8486,82.7467,82.7467,400.0
2016-12-07 11:40:00,105.5,105.5,105.25,105.25,200.0,82.6684,82.6684,82.4725,82.4725,200.0
2016-12-07 11:45:00,104.92,104.92,104.92,104.92,260.0,82.2139,82.2139,82.2139,82.2139,260.0
2016-12-07 11:50:00,104.82,105.22,104.82,105.13,701.0,82.1355,82.449,82.1355,82.3784,701.0
2016-12-07 11:55:00,105.24,105.24,105.16,105.21,301.0,82.4646,82.4646,82.4019,82.4411,301.0
2016-12-07 12:00:00,105.43,105.45,105.43,105.45,1100.0,82.6135,82.6292,82.6135,82.6292,1100.0
2016-12-07 12:05:00,105.48,105.68,105.48,105.68,309.0,82.6527,82.8094,82.6527,82.8094,309.0
2016-12-07 12:10:00,105.78,105.78,105.74,105.74,1140.0,82.8878,82.8878,82.8564,82.8564,1140.0
2016-12-07 12:15:00,106.1,106.1,106.06,106.06,432.0,83.1385,83.1385,83.1072,83.1072,432.0
2016-12-07 12:20:00,106.29,106.29,106.18,106.18,300.0,83.2874,83.2874,83.2012,83.2012,300.0
2016-12-07 12:25:00,106.07,106.07,105.89,105.89,400.0,83.115,83.115,82.974,82.974,400.0
2016-12-07 12:30:00,105.97,105.97,105.97,105.97,100.0,83.0366,83.0366,83.0366,83.0366,100.0
2016-12-07 12:35:00,105.91,105.91,105.9,105.9,201.0,82.9896,82.9896,82.9818,82.9818,201.0
2016-12-07 12:40:00,105.9,105.9,105.9,105.9,0.0,82.9818,82.9818,82.9818,82.9818,0.0
2016-12-07 12:45:00,105.82,105.82,105.82,105.82,100.0,82.9191,82.9191,82.9191,82.9191,100.0
2016-12-07 12:50:00,105.82,105.82,105.82,105.82,0.0,82.9191,82.9191,82.9191,82.9191,0.0
2016-12-07 12:55:00,105.89,105.89,105.89,105.89,100.0,82.974,82.974,82.974,82.974,100.0
2016-12-07 13:00:00,105.92,105.92,105.68,105.68,400.0,82.9975,82.9975,82.8094,82.8094,400.0
2016-12-07 13:05:00,105.83,105.95,105.83,105.89,500.0,82.9269,83.021,82.9269,82.974,500.0
2016-12-07 13:10:00,105.79,105.79,105.79,105.79,100.0,82.8956,82.8956,82.8956,82.8956,100.0
2016-12-07 13:15:00,105.75,105.79,105.73,105.79,500.0,82.8643,82.8956,82.8486,82.8956,500.0
2016-12-07 13:20:00,105.95,106.12,105.95,106.12,1400.0,83.021,83.1542,83.021,83.1542,1400.0
2016-12-07 13:25:00,106.08,106.23,106.03,106.16,700.0,83.1228,83.2404,83.0837,83.1855,700.0
2016-12-07 13:30:00,105.89,105.94,105.75,105.75,600.0,82.974,83.0131,82.8643,82.8643,600.0
2016-12-07 13:35:00,105.75,105.75,105.75,105.75,100.0,82.8643,82.8643,82.8643,82.8643,100.0
2016-12-07 13:40:00,105.71,105.95,105.71,105.95,1500.0,82.8329,83.021,82.8329,83.021,1500.0
2016-12-07 13:45:00,105.97,105.97,105.69,105.69,500.0,83.0366,83.0366,82.8172,82.8172,500.0
2016-12-07 13:50:00,105.8,105.8,105.78,105.78,200.0,82.9034,82.9034,82.8878,82.8878,200.0
2016-12-07 13:55:00,105.74,105.79,105.68,105.79,900.0,82.8564,82.8956,82.8094,82.8956,900.0
2016-12-07 14:00:00,106.08,106.08,106.08,106.08,100.0,83.1228,83.1228,83.1228,83.1228,100.0
2016-12-07 14:05:00,106.17,106.17,106.17,106.17,100.0,83.1934,83.1934,83.1934,83.1934,100.0
2016-12-07 14:10:00,106.22,106.22,106.19,106.19,200.0,83.2325,83.2325,83.209,83.209,200.0
2016-12-07 14:15:00,106.22,106.33,106.22,106.33,200.0,83.2325,83.3187,83.2325,83.3187,200.0
2016-12-07 14:20:00,106.41,106.58,106.41,106.52,1300.0,83.3814,83.5146,83.3814,83.4676,1300.0
2016-12-07 14:25:00,106.49,106.49,106.0,106.05,1152.0,83.4441,83.4441,83.0602,83.0993,1152.0
2016-12-07 14:30:00,105.88,105.94,105.88,105.92,600.0,82.9661,83.0131,82.9661,82.9975,600.0
2016-12-07 14:35:00,105.92,105.98,105.92,105.92,700.0,82.9975,83.0445,82.9975,82.9975,700.0
2016-12-07 14:40:00,105.93,105.96,105.93,105.96,200.0,83.0053,83.0288,83.0053,83.0288,200.0
2016-12-07 14:45:00,105.96,105.96,105.62,105.67,700.0,83.0288,83.0288,82.7624,82.8016,700.0
2016-12-07 14:50:00,105.51,105.7,105.51,105.7,1295.0,82.6762,82.8251,82.6762,82.8251,1295.0
2016-12-07 14:55:00,105.7,105.7,105.56,105.63,800.0,82.8251,82.8251,82.7154,82.7702,800.0
2016-12-07 15:00:00,105.57,105.63,105.36,105.42,1700.0,82.7232,82.7702,82.5587,82.6057,1700.0
2016-12-07 15:05:00,105.56,105.83,105.37,105.37,1900.0,82.7154,82.9269,82.5665,82.5665,1900.0
2016-12-07 15:10:00,105.36,105.36,105.01,105.07,1700.0,82.5587,82.5587,82.2844,82.3314,1700.0
2016-12-07 15:15:00,104.94,105.07,104.94,105.07,700.0,82.2295,82.3314,82.2295,82.3314,700.0
2016-12-07 15:20:00,105.12,105.26,105.12,105.23,600.0,82.3706,82.4803,82.3706,82.4568,600.0
2016-12-07 15:25:00,105.27,105.27,105.17,105.17,200.0,82.4881,82.4881,82.4098,82.4098,200.0
2016-12-07 15:30:00,105.12,105.43,105.12,105.36,1171.0,82.3706,82.6135,82.3706,82.5587,1171.0
2016-12-07 15:35:00,105.32,105.49,105.31,105.49,1512.0,82.5273,82.6605,82.5195,82.6605,1512.0
2016-12-07 15:40:00,105.44,105.44,105.27,105.27,500.0,82.6213,82.6213,82.4881,82.4881,500.0
2016-12-07 15:45:00,105.35,105.42,105.3,105.42,1100.0,82.5508,82.6057,82.5116,82.6057,1100.0
2016-12-07 15:50:00,105.43,105.57,105.27,105.27,3161.0,82.6135,82.7232,82.4881,82.4881,3161.0
2016-12-07 15:55:00,105.29,105.51,105.09,105.34,4300.0,82.5038,82.6762,82.3471,82.543,4300.0
2016-12-08 09:30:00,106.23,107.11,106.23,107.11,1600.0,83.2404,83.9299,83.2404,83.9299,1600.0
2016-12-08 09:35:00,107.02,107.04,107.02,107.04,300.0,83.8594,83.8751,83.8594,83.8751,300.0
2016-12-08 09:40:00,106.98,107.11,106.86,107.11,704.0,83.8281,83.9299,83.734,83.9299,704.0
2016-12-08 09:45:00,107.23,107.34,107.2,107.34,300.0,84.024,84.1102,84.0005,84.1102,300.0
2016-12-08 09:50:00,107.3,107.82,107.3,107.6,1100.0,84.0788,84.4863,84.0788,84.3139,1100.0
2016-12-08 09:55:00,107.44,107.45,107.33,107.35,700.0,84.1885,84.1964,84.1023,84.118,700.0
2016-12-08 10:00:00,107.31,107.72,107.31,107.58,900.0,84.0866,84.4079,84.0866,84.2982,900.0
2016-12-08 10:05:00,107.61,107.92,107.61,107.83,2100.0,84.3217,84.5646,84.3217,84.4941,2100.0
2016-12-08 10:10:00,107.8,107.86,107.62,107.86,1100.0,84.4706,84.5176,84.3296,84.5176,1100.0
2016-12-08 10:15:00,107.8,107.84,107.5,107.84,600.0,84.4706,84.5019,84.2355,84.5019,600.0
2016-12-08 10:20:00,107.87,107.93,107.86,107.93,400.0,84.5255,84.5725,84.5176,84.5725,400.0
2016-12-08 10:25:00,107.89,107.94,107.59,107.6,901.0,84.5411,84.5803,84.3061,84.3139,901.0
2016-12-08 10:30:00,107.79,107.81,107.27,107.57,1000.0,84.4628,84.4784,84.0553,84.2904,1000.0
2016-12-08 10:35:00,107.77,107.77,107.6,107.67,500.0,84.4471,84.4471,84.3139,84.3687,500.0
2016-12-08 10:40:00,107.64,107.68,107.3,107.3,700.0,84.3452,84.3766,84.0788,84.0788,700.0
2016-12-08 10:45:00,107.0,107.0,106.89,106.89,1150.0,83.8437,83.8437,83.7575,83.7575,1150.0
2016-12-08 10:50:00,106.75,106.86,106.71,106.81,700.0,83.6478,83.734,83.6165,83.6949,700.0
2016-12-08 10:55:00,106.89,106.93,106.63,106.93,600.0,83.7575,83.7889,83.5538,83.7889,600.0
2016-12-08 11:00:00,106.86,107.08,106.86,106.89,500.0,83.734,83.9064,83.734,83.7575,500.0
2016-12-08 11:05:00,107.07,107.16,106.89,107.02,1000.0,83.8986,83.9691,83.7575,83.8594,1000.0
2016-12-08 11:10:00,106.76,106.76,106.76,106.76,200.0,83.6557,83.6557,83.6557,83.6557,200.0
2016-12-08 11:15:00,106.42,106.42,105.79,106.1,1563.0,83.3893,83.3893,82.8956,83.1385,1563.0
2016-12-08 11:20:00,106.1,106.1,105.76,105.76,500.0,83.1385,83.1385,82.8721,82.8721,500.0
2016-12-08 11:25:00,105.77,105.77,105.51,105.77,600.0,82.8799,82.8799,82.6762,82.8799,600.0
2016-12-08 11:30:00,105.69,105.69,105.41,105.41,800.0,82.8172,82.8172,82.5978,82.5978,800.0
2016-12-08 11:35:00,105.42,105.58,105.39,105.58,800.0,82.6057,82.731,82.5822,82.731,800.0
2016-12-08 11:40:00,105.75,106.14,105.75,106.14,1100.0,82.8643,83.1699,82.8643,83.1699,1100.0
2016-12-08 11:45:00,106.23,106.38,106.14,106.33,900.0,83.2404,83.3579,83.1699,83.3187,900.0
2016-12-08 11:50:00,106.3,106.34,106.28,106.34,500.0,83.2952,83.3266,83.2796,83.3266,500.0
2016-12-08 11:55:00,106.39,106.42,106.33,106.42,997.0,83.3657,83.3893,83.3187,83.3893,997.0
2016-12-08 12:00:00,106.27,106.27,106.27,106.27,100.0,83.2717,83.2717,83.2717,83.2717,100.0
2016-12-08 12:05:00,106.34,106.34,106.3,106.33,500.0,83.3266,83.3266,83.2952,83.3187,500.0
2016-12-08 12:10:00,106.25,106.25,106.15,106.15,300.0,83.256,83.256,83.1777,83.1777,300.0
2016-12-08 12:15:00,106.39,106.48,106.39,106.48,400.0,83.3657,83.4363,83.3657,83.4363,400.0
2016-12-08 12:20:00,106.62,106.72,106.55,106.62,700.0,83.546,83.6243,83.4911,83.546,700.0
2016-12-08 12:25:00,106.59,106.59,106.54,106.54,400.0,83.5225,83.5225,83.4833,83.4833,400.0
2016-12-08 12:30:00,106.43,106.43,106.43,106.43,100.0,83.3971,83.3971,83.3971,83.3971,100.0
2016-12-08 12:35:00,106.47,106.47,106.35,106.35,600.0,83.4284,83.4284,83.3344,83.3344,600.0
2016-12-08 12:40:00,106.54,106.54,106.54,106.54,200.0,83.4833,83.4833,83.4833,83.4833,200.0
2016-12-08 12:45:00,106.58,106.58,106.58,106.58,200.0,83.5146,83.5146,83.5146,83.5146,200.0
2016-12-08 12:50:00,106.62,106.67,106.62,106.67,500.0,83.546,83.5852,83.546,83.5852,500.0
2016-12-08 12:55:00,106.61,106.61,106.61,106.61,100.0,83.5381,83.5381,83.5381,83.5381,100.0
2016-12-08 13:00:00,106.6,106.69,106.6,106.69,500.0,83.5303,83.6008,83.5303,83.6008,500.0
2016-12-08 13:05:00,106.74,106.74,106.74,106.74,100.0,83.64,83.64,83.64,83.64,100.0
2016-12-08 13:10:00,106.92,106.92,106.92,106.92,300.0,83.7811,83.7811,83.7811,83.7811,300.0
2016-12-08 13:15:00,106.92,106.92,106.88,106.88,300.0,83.7811,83.7811,83.7497,83.7497,300.0
2016-12-08 13:20:00,106.58,106.58,106.58,106.58,100.0,83.5146,83.5146,83.5146,83.5146,100.0
2016-12-08 13:25:00,106.61,106.63,106.61,106.63,300.0,83.5381,83.5538,83.5381,83.5538,300.0
2016-12-08 13:30:00,106.54,106.54,106.43,106.43,400.0,83.4833,83.4833,83.3971,83.3971,400.0
2016-12-08 13:35:00,106.15,106.28,106.15,106.28,400.0,83.1777,83.2796,83.1777,83.2796,400.0
2016-12-08 13:40:00,106.4,106.43,106.39,106.43,300.0,83.3736,83.3971,83.3657,83.3971,300.0
2016-12-08 13:45:00,106.47,106.47,106.4,106.4,700.0,83.4284,83.4284,83.3736,83.3736,700.0
2016-12-08 13:50:00,106.97,106.97,106.81,106.81,500.0,83.8202,83.8202,83.6949,83.6949,500.0
2016-12-08 13:55:00,106.81,106.81,106.81,106.81,0.0,83.6949,83.6949,83.6949,83.6949,0.0
2016-12-08 14:00:00,107.11,107.11,107.11,107.11,100.0,83.9299,83.9299,83.9299,83.9299,100.0
2016-12-08 14:05:00,107.01,107.01,106.89,106.9,600.0,83.8516,83.8516,83.7575,83.7654,600.0
2016-12-08 14:10:00,106.77,106.84,106.77,106.84,200.0,83.6635,83.7184,83.6635,83.7184,200.0
2016-12-08 14:15:00,107.02,107.02,106.8,106.8,700.0,83.8594,83.8594,83.687,83.687,700.0
2016-12-08 14:20:00,106.94,106.94,106.75,106.75,300.0,83.7967,83.7967,83.6478,83.6478,300.0
2016-12-08 14:25:00,106.81,106.9,106.79,106.9,1100.0,83.6949,83.7654,83.6792,83.7654,1100.0
2016-12-08 14:30:00,106.72,106.72,106.66,106.66,500.0,83.6243,83.6243,83.5773,83.5773,500.0
2016-12-08 14:35:00,106.79,106.79,106.74,106.75,1000.0,83.6792,83.6792,83.64,83.6478,1000.0
2016-12-08 14:40:00,106.8,106.8,106.79,106.79,500.0,83.687,83.687,83.6792,83.6792,500.0
2016-12-08 14:45:00,106.73,106.81,106.73,106.81,400.0,83.6322,83.6949,83.6322,83.6949,400.0
2016-12-08 14:50:00,106.76,106.9,106.76,106.9,200.0,83.6557,83.7654,83.6557,83.7654,200.0
2016-12-08 14:55:00,106.83,106.83,106.83,106.83,100.0,83.7105,83.7105,83.7105,83.7105,100.0
2016-12-08 15:00:00,106.83,106.83,106.83,106.83,0.0,83.7105,83.7105,83.7105,83.7105,0.0
2016-12-08 15:05:00,106.73,106.82,106.72,106.81,400.0,83.6322,83.7027,83.6243,83.6949,400.0
2016-12-08 15:10:00,106.87,106.9,106.77,106.9,525.0,83.7419,83.7654,83.6635,83.7654,525.0
2016-12-08 15:15:00,106.98,107.13,106.98,107.0,515.0,83.8281,83.9456,83.8281,83.8437,515.0
2016-12-08 15:20:00,106.96,106.96,106.9,106.95,600.0,83.8124,83.8124,83.7654,83.8046,600.0
2016-12-08 15:25:00,107.32,107.34,107.22,107.22,700.0,84.0945,84.1102,84.0161,84.0161,700.0
2016-12-08 15:30:00,107.26,107.26,107.13,107.18,500.0,84.0475,84.0475,83.9456,83.9848,500.0
2016-12-08 15:35:00,107.18,107.18,107.18,107.18,0.0,83.9848,83.9848,83.9848,83.9848,0.0
2016-12-08 15:40:00,107.41,107.41,107.27,107.27,1400.0,84.165,84.165,84.0553,84.0553,1400.0
2016-12-08 15:45:00,107.24,107.31,107.13,107.18,1000.0,84.0318,84.0866,83.9456,83.9848,1000.0
2016-12-08 15:50:00,107.17,107.25,107.03,107.11,1300.0,83.9769,84.0396,83.8672,83.9299,1300.0
2016-12-08 15:55:00,107.07,107.21,107.03,107.19,1600.0,83.8986,84.0083,83.8672,83.9926,1600.0
2016-12-09 09:30:00,107.0,107.0,107.0,107.0,100.0,83.8437,83.8437,83.8437,83.8437,100.0
2016-12-09 09:35:00,107.82,107.94,107.78,107.92,800.0,84.4863,84.5803,84.4549,84.5646,800.0
2016-12-09 09:40:00,107.92,107.92,107.92,107.92,0.0,84.5646,84.5646,84.5646,84.5646,0.0
2016-12-09 09:45:00,107.51,107.51,107.28,107.48,600.0,84.2434,84.2434,84.0631,84.2199,600.0
2016-12-09 09:50:00,107.33,107.81,107.33,107.69,300.0,84.1023,84.4784,84.1023,84.3844,300.0
2016-12-09 09:55:00,107.44,107.68,107.32,107.45,1500.0,84.1885,84.3766,84.0945,84.1964,1500.0
2016-12-09 10:00:00,107.49,107.51,107.37,107.47,400.0,84.2277,84.2434,84.1337,84.212,400.0
2016-12-09 10:05:00,107.6,107.61,107.49,107.49,532.0,84.3139,84.3217,84.2277,84.2277,532.0
2016-12-09 10:10:00,107.56,107.62,107.36,107.57,800.0,84.2825,84.3296,84.1258,84.2904,800.0
2016-12-09 10:15:00,107.53,107.53,107.51,107.51,200.0,84.259,84.259,84.2434,84.2434,200.0
2016-12-09 10:20:00,107.42,107.48,107.42,107.47,500.0,84.1728,84.2199,84.1728,84.212,500.0
2016-12-09 10:25:00,107.1,107.1,107.01,107.01,432.0,83.9221,83.9221,83.8516,83.8516,432.0
2016-12-09 10:30:00,106.76,106.93,106.76,106.93,400.0,83.6557,83.7889,83.6557,83.7889,400.0
2016-12-09 10:35:00,107.0,107.0,107.0,107.0,200.0,83.8437,83.8437,83.8437,83.8437,200.0
2016-12-09 10:40:00,106.82,107.02,106.82,107.02,600.0,83.7027,83.8594,83.7027,83.8594,600.0
2016-12-09 10:45:00,106.82,106.82,106.81,106.81,200.0,83.7027,83.7027,83.6949,83.6949,200.0
2016-12-09 10:50:00,106.75,106.75,106.38,106.38,300.0,83.6478,83.6478,83.3579,83.3579,300.0
2016-12-09 10:55:00,106.58,106.62,106.58,106.62,200.0,83.5146,83.546,83.5146,83.546,200.0
2016-12-09 11:00:00,106.41,106.41,106.36,106.39,400.0,83.3814,83.3814,83.3422,83.3657,400.0
2016-12-09 11:05:00,106.27,106.27,106.26,106.26,200.0,83.2717,83.2717,83.2639,83.2639,200.0
2016-12-09 11:10:00,106.3,106.3,106.11,106.11,653.0,83.2952,83.2952,83.1463,83.1463,653.0
2016-12-09 11:15:00,105.97,106.28,105.97,106.23,1371.0,83.0366,83.2796,83.0366,83.2404,1371.0
2016-12-09 11:20:00,106.32,106.32,106.32,106.32,100.0,83.3109,83.3109,83.3109,83.3109,100.0
2016-12-09 11:25:00,105.96,105.96,105.96,105.96,100.0,83.0288,83.0288,83.0288,83.0288,100.0
2016-12-09 11:30:00,105.94,106.03,105.89,106.03,1100.0,83.0131,83.0837,82.974,83.0837,1100.0
2016-12-09 11:35:00,106.08,106.17,106.08,106.12,400.0,83.1228,83.1934,83.1228,83.1542,400.0
2016-12-09 11:40:00,106.14,106.19,105.94,105.94,800.0,83.1699,83.209,83.0131,83.0131,800.0
2016-12-09 11:45:00,106.01,106.11,106.01,106.1,1900.0,83.068,83.1463,83.068,83.1385,1900.0
2016-12-09 11:50:00,106.11,106.17,106.08,106.08,1100.0,83.1463,83.1934,83.1228,83.1228,1100.0
2016-12-09 11:55:00,106.1,106.13,106.01,106.01,600.0,83.1385,83.162,83.068,83.068,600.0
2016-12-09 12:00:00,106.12,106.29,106.12,106.17,1100.0,83.1542,83.2874,83.1542,83.1934,1100.0
2016-12-09 12:05:00,106.27,106.3,106.27,106.3,300.0,83.2717,83.2952,83.2717,83.2952,300.0
2016-12-09 12:10:00,106.36,106.36,106.35,106.35,200.0,83.3422,83.3422,83.3344,83.3344,200.0
2016-12-09 12:15:00,106.13,106.18,106.11,106.17,700.0,83.162,83.2012,83.1463,83.1934,700.0
2016-12-09 12:20:00,106.19,106.19,106.1,106.1,400.0,83.209,83.209,83.1385,83.1385,400.0
2016-12-09 12:25:00,106.16,106.16,106.0,106.02,1000.0,83.1855,83.1855,83.0602,83.0758,1000.0
2016-12-09 12:30:00,105.94,105.97,105.94,105.97,400.0,83.0131,83.0366,83.0131,83.0366,400.0
2016-12-09 12:35:00,105.94,105.95,105.87,105.87,300.0,83.0131,83.021,82.9583,82.9583,300.0
2016-12-09 12:40:00,105.78,105.78,105.78,105.78,200.0,82.8878,82.8878,82.8878,82.8878,200.0
2016-12-09 12:45:00,105.82,105.83,105.68,105.78,900.0,82.9191,82.9269,82.8094,82.8878,900.0
2016-12-09 12:50:00,105.81,105.81,105.76,105.81,1200.0,82.9113,82.9113,82.8721,82.9113,1200.0
2016-12-09 12:55:00,105.84,105.84,105.69,105.76,500.0,82.9348,82.9348,82.8172,82.8721,500.0
2016-12-09 13:00:00,105.87,105.87,105.72,105.77,700.0,82.9583,82.9583,82.8407,82.8799,700.0
2016-12-09 13:05:00,105.91,105.93,105.87,105.93,500.0,82.9896,83.0053,82.9583,83.0053,500.0
2016-12-09 13:10:00,105.93,106.03,105.93,106.03,300.0,83.0053,83.0837,83.0053,83.0837,300.0
2016-12-09 13:15:00,106.03,106.07,106.0,106.0,500.0,83.0837,83.115,83.0602,83.0602,500.0
2016-12-09 13:20:00,106.02,106.21,106.02,106.21,1300.0,83.0758,83.2247,83.0758,83.2247,1300.0
2016-12-09 13:25:00,106.08,106.08,106.08,106.08,200.0,83.1228,83.1228,83.1228,83.1228,200.0
2016-12-09 13:30:00,105.92,105.92,105.89,105.89,400.0,82.9975,82.9975,82.974,82.974,400.0
2016-12-09 13:35:00,105.78,105.87,105.71,105.71,2200.0,82.8878,82.9583,82.8329,82.8329,2200.0
2016-12-09 13:40:00,105.61,105.72,105.61,105.72,610.0,82.7546,82.8407,82.7546,82.8407,610.0
2016-12-09 13:45:00,105.63,105.63,105.59,105.59,300.0,82.7702,82.7702,82.7389,82.7389,300.0
2016-12-09 13:50:00,105.64,105.65,105.33,105.49,1900.0,82.7781,82.7859,82.5351,82.6605,1900.0
2016-12-09 13:55:00,105.45,105.45,105.4,105.4,400.0,82.6292,82.6292,82.59,82.59,400.0
2016-12-09 14:00:00,105.45,105.49,105.35,105.35,1200.0,82.6292,82.6605,82.5508,82.5508,1200.0
2016-12-09 14:05:00,105.35,105.36,105.13,105.13,800.0,82.5508,82.5587,82.3784,82.3784,800.0
2016-12-09 14:10:00,105.11,105.16,105.0,105.0,2663.0,82.3628,82.4019,82.2766,82.2766,2663.0
2016-12-09 14:15:00,104.92,104.92,104.55,104.59,5516.0,82.2139,82.2139,81.924,81.9553,5516.0
2016-12-09 14:20:00,104.52,104.81,104.47,104.81,3200.0,81.9004,82.1277,81.8613,82.1277,3200.0
2016-12-09 14:25:00,104.97,105.08,104.97,105.07,400.0,82.2531,82.3393,82.2531,82.3314,400.0
2016-12-09 14:30:00,105.17,105.21,104.99,104.99,1130.0,82.4098,82.4411,82.2687,82.2687,1130.0
2016-12-09 14:35:00,105.0,105.1,104.99,105.1,800.0,82.2766,82.3549,82.2687,82.3549,800.0
2016-12-09 14:40:00,105.06,105.1,105.04,105.1,500.0,82.3236,82.3549,82.3079,82.3549,500.0
2016-12-09 14:45:00,105.05,105.19,104.96,105.19,1200.0,82.3157,82.4254,82.2452,82.4254,1200.0
2016-12-09 14:50:00,105.24,105.24,105.17,105.17,400.0,82.4646,82.4646,82.4098,82.4098,400.0
2016-12-09 14:55:00,105.23,105.3,105.23,105.3,700.0,82.4568,82.5116,82.4568,82.5116,700.0
2016-12-09 15:00:00,105.43,105.62,105.42,105.57,1600.0,82.6135,82.7624,82.6057,82.7232,1600.0
2016-12-09 15:05:00,105.65,105.86,105.65,105.81,1700.0,82.7859,82.9504,82.7859,82.9113,1700.0
2016-12-09 15:10:00,105.8,105.95,105.8,105.95,1000.0,82.9034,83.021,82.9034,83.021,1000.0
2016-12-09 15:15:00,105.97,106.04,105.95,106.04,2100.0,83.0366,83.0915,83.021,83.0915,2100.0
2016-12-09 15:20:00,105.98,106.06,105.9,105.9,1400.0,83.0445,83.1072,82.9818,82.9818,1400.0
2016-12-09 15:25:00,105.86,106.1,105.86,105.92,1800.0,82.9504,83.1385,82.9504,82.9975,1800.0
2016-12-09 15:30:00,105.9,105.9,105.63,105.88,1600.0,82.9818,82.9818,82.7702,82.9661,1600.0
2016-12-09 15:35:00,105.85,106.1,105.81,106.1,1400.0,82.9426,83.1385,82.9113,83.1385,1400.0
2016-12-09 15:40:00,106.1,106.13,106.03,106.04,1600.0,83.1385,83.162,83.0837,83.0915,1600.0
2016-12-09 15:45:00,106.06,106.06,105.61,105.61,700.0,83.1072,83.1072,82.7546,82.7546,700.0
2016-12-09 15:50:00,105.63,106.03,105.63,106.01,2400.0,82.7702,83.0837,82.7702,83.068,2400.0
2016-12-09 15:55:00,106.04,106.08,105.85,106.02,2100.0,83.0915,83.1228,82.9426,83.0758,2100.0
2016-12-12 09:30:00,109.63,111.12,109.19,111.0,2668.0,85.9046,87.0721,85.5598,86.9781,2668.0
2016-12-12 09:35:00,111.76,111.99,111.24,111.99,3305.0,87.5736,87.7538,87.1661,87.7538,3305.0
2016-12-12 09:40:00,112.99,112.99,111.57,111.86,800.0,88.5374,88.5374,87.4247,87.652,800.0
2016-12-12 09:45:00,111.56,112.18,111.51,111.85,2700.0,87.4169,87.9027,87.3777,87.6441,2700.0
2016-12-12 09:50:00,111.62,111.72,111.15,111.16,52928.0,87.4639,87.5423,87.0956,87.1035,52928.0
2016-12-12 09:55:00,110.97,111.0,110.0,110.4,2163.0,86.9546,86.9781,86.1945,86.5079,2163.0
2016-12-12 10:00:00,110.19,110.56,109.49,109.93,2143.0,86.3434,86.6333,85.7949,86.1396,2143.0
2016-12-12 10:05:00,110.0,111.02,110.0,110.92,2753.0,86.1945,86.9938,86.1945,86.9154,2753.0
2016-12-12 10:10:00,110.94,110.99,110.62,110.62,4126.0,86.9311,86.9702,86.6803,86.6803,4126.0
2016-12-12 10:15:00,110.34,110.64,110.05,110.31,2585.0,86.4609,86.696,86.2337,86.4374,2585.0
2016-12-12 10:20:00,110.01,110.16,110.01,110.08,1000.0,86.2023,86.3199,86.2023,86.2572,1000.0
2016-12-12 10:25:00,110.19,110.68,110.19,110.6,1444.0,86.3434,86.7273,86.3434,86.6646,1444.0
2016-12-12 10:30:00,110.67,110.75,110.24,110.24,700.0,86.7195,86.7822,86.3826,86.3826,700.0
2016-12-12 10:35:00,110.14,110.14,110.14,110.14,100.0,86.3042,86.3042,86.3042,86.3042,100.0
2016-12-12 10:40:00,110.08,110.08,109.71,109.72,1067.0,86.2572,86.2572,85.9673,85.9751,1067.0
2016-12-12 10:45:00,109.69,109.78,109.32,109.32,1900.0,85.9516,86.0221,85.6617,85.6617,1900.0
2016-12-12 10:50:00,109.36,109.6,109.27,109.34,1840.0,85.693,85.8811,85.6225,85.6773,1840.0
2016-12-12 10:55:00,109.23,109.88,109.23,109.88,1088.0,85.5911,86.1005,85.5911,86.1005,1088.0
2016-12-12 11:00:00,109.82,110.17,109.82,110.17,1137.0,86.0535,86.3277,86.0535,86.3277,1137.0
2016-12-12 11:05:00,110.03,110.18,110.01,110.01,1000.0,86.218,86.3355,86.2023,86.2023,1000.0
2016-12-12 11:10:00,110.07,110.41,110.07,110.31,1800.0,86.2493,86.5158,86.2493,86.4374,1800.0
2016-12-12 11:15:00,110.38,110.56,110.3,110.43,4682.0,86.4923,86.6333,86.4296,86.5314,4682.0
2016-12-12 11:20:00,110.44,110.45,109.65,109.65,2100.0,86.5393,86.5471,85.9202,85.9202,2100.0
2016-12-12 11:25:00,109.58,109.65,109.41,109.41,700.0,85.8654,85.9202,85.7322,85.7322,700.0
2016-12-12 11:30:00,109.43,109.45,109.14,109.18,776.0,85.7479,85.7635,85.5206,85.552,776.0
2016-12-12 11:35:00,108.5,108.5,107.96,107.97,1600.0,85.0191,85.0191,84.596,84.6038,1600.0
2016-12-12 11:40:00,107.97,108.21,107.96,108.05,2200.0,84.6038,84.7919,84.596,84.6665,2200.0
2016-12-12 11:45:00,108.13,108.47,107.82,107.82,2270.0,84.7292,84.9956,84.4863,84.4863,2270.0
2016-12-12 11:50:00,107.68,107.68,107.37,107.46,1300.0,84.3766,84.3766,84.1337,84.2042,1300.0
2016-12-12 11:55:00,107.42,107.52,107.42,107.52,700.0,84.1728,84.2512,84.1728,84.2512,700.0
2016-12-12 12:00:00,107.73,107.73,107.25,107.25,300.0,84.4158,84.4158,84.0396,84.0396,300.0
2016-12-12 12:05:00,107.27,107.27,107.21,107.21,300.0,84.0553,84.0553,84.0083,84.0083,300.0
2016-12-12 12:10:00,107.16,107.37,107.16,107.2,1099.0,83.9691,84.1337,83.9691,84.0005,1099.0
2016-12-12 12:15:00,107.27,107.34,107.15,107.15,1307.0,84.0553,84.1102,83.9613,83.9613,1307.0
2016-12-12 12:20:00,107.02,107.15,107.01,107.15,700.0,83.8594,83.9613,83.8516,83.9613,700.0
2016-12-12 12:25:00,107.11,107.13,106.9,107.08,1096.0,83.9299,83.9456,83.7654,83.9064,1096.0
2016-12-12 12:30:00,106.96,107.06,106.96,107.06,420.0,83.8124,83.8908,83.8124,83.8908,420.0
2016-12-12 12:35:00,106.91,107.45,106.91,107.45,1300.0,83.7732,84.1964,83.7732,84.1964,1300.0
2016-12-12 12:40:00,107.51,107.52,107.51,107.52,391.0,84.2434,84.2512,84.2434,84.2512,391.0
2016-12-12 12:45:00,107.48,107.48,107.46,107.46,600.0,84.2199,84.2199,84.2042,84.2042,600.0
2016-12-12 12:50:00,107.37,107.37,107.21,107.28,800.0,84.1337,84.1337,84.0083,84.0631,800.0
2016-12-12 12:55:00,107.34,107.34,106.99,106.99,260.0,84.1102,84.1102,83.8359,83.8359,260.0
2016-12-12 13:00:00,106.99,106.99,106.99,106.99,0.0,83.8359,83.8359,83.8359,83.8359,0.0
2016-12-12 13:05:00,106.91,107.16,106.84,107.05,2000.0,83.7732,83.9691,83.7184,83.8829,2000.0
2016-12-12 13:10:00,107.16,107.29,107.09,107.29,2237.0,83.9691,84.071,83.9143,84.071,2237.0
2016-12-12 13:15:00,107.04,107.08,107.04,107.08,400.0,83.8751,83.9064,83.8751,83.9064,400.0
2016-12-12 13:20:00,106.94,106.95,106.94,106.95,200.0,83.7967,83.8046,83.7967,83.8046,200.0
2016-12-12 13:25:00,106.58,106.58,106.48,106.5,898.0,83.5146,83.5146,83.4363,83.4519,898.0
2016-12-12 13:30:00,106.32,106.32,106.09,106.09,1100.0,83.3109,83.3109,83.1307,83.1307,1100.0
2016-12-12 13:35:00,106.16,106.16,106.07,106.07,300.0,83.1855,83.1855,83.115,83.115,300.0
2016-12-12 13:40:00,106.09,106.19,105.93,105.93,700.0,83.1307,83.209,83.0053,83.0053,700.0
2016-12-12 13:45:00,105.93,106.2,105.93,106.2,400.0,83.0053,83.2169,83.0053,83.2169,400.0
2016-12-12 13:50:00,106.24,106.24,105.6,105.76,3491.0,83.2482,83.2482,82.7467,82.8721,3491.0
2016-12-12 13:55:00,105.76,106.04,105.76,105.96,1200.0,82.8721,83.0915,82.8721,83.0288,1200.0
2016-12-12 14:00:00,106.16,106.31,105.93,105.93,2301.0,83.1855,83.3031,83.0053,83.0053,2301.0
2016-12-12 14:05:00,105.85,105.85,105.6,105.68,822.0,82.9426,82.9426,82.7467,82.8094,822.0
2016-12-12 14:10:00,105.5,105.72,105.5,105.72,500.0,82.6684,82.8407,82.6684,82.8407,500.0
2016-12-12 14:15:00,105.84,105.84,105.65,105.65,800.0,82.9348,82.9348,82.7859,82.7859,800.0
2016-12-12 14:20:00,105.59,105.59,105.52,105.56,400.0,82.7389,82.7389,82.684,82.7154,400.0
2016-12-12 14:25:00,105.0,105.0,104.98,104.99,300.0,82.2766,82.2766,82.2609,82.2687,300.0
2016-12-12 14:30:00,105.16,105.16,105.16,105.16,100.0,82.4019,82.4019,82.4019,82.4019,100.0
2016-12-12 14:35:00,105.12,105.12,105.12,105.12,100.0,82.3706,82.3706,82.3706,82.3706,100.0
2016-12-12 14:40:00,104.82,104.82,104.69,104.79,300.0,82.1355,82.1355,82.0337,82.112,300.0
2016-12-12 14:45:00,104.81,104.82,104.7,104.7,1100.0,82.1277,82.1355,82.0415,82.0415,1100.0
2016-12-12 14:50:00,104.63,104.63,104.24,104.24,500.0,81.9866,81.9866,81.681,81.681,500.0
2016-12-12 14:55:00,104.45,104.8,104.45,104.8,800.0,81.8456,82.1198,81.8456,82.1198,800.0
2016-12-12 15:00:00,104.87,105.23,104.87,105.11,1324.0,82.1747,82.4568,82.1747,82.3628,1324.0
2016-12-12 15:05:00,104.77,104.99,104.75,104.99,400.0,82.0963,82.2687,82.0807,82.2687,400.0
2016-12-12 15:10:00,104.99,105.14,104.96,105.14,1000.0,82.2687,82.3863,82.2452,82.3863,1000.0
2016-12-12 15:15:00,105.22,105.42,105.22,105.42,800.0,82.449,82.6057,82.449,82.6057,800.0
2016-12-12 15:20:00,105.4,105.4,105.39,105.39,200.0,82.59,82.59,82.5822,82.5822,200.0
2016-12-12 15:25:00,105.36,105.36,105.11,105.11,400.0,82.5587,82.5587,82.3628,82.3628,400.0
2016-12-12 15:30:00,105.09,105.41,105.09,105.41,200.0,82.3471,82.5978,82.3471,82.5978,200.0
2016-12-12 15:35:00,105.22,105.22,104.82,104.82,1499.0,82.449,82.449,82.1355,82.1355,1499.0
2016-12-12 15:40:00,104.88,105.24,104.88,105.22,1732.0,82.1825,82.4646,82.1825,82.449,1732.0
2016-12-12 15:45:00,105.2,105.46,105.2,105.31,1582.0,82.4333,82.637,82.4333,82.5195,1582.0
2016-12-12 15:50:00,105.23,105.23,104.9,104.9,1500.0,82.4568,82.4568,82.1982,82.1982,1500.0
2016-12-12 15:55:00,104.89,105.15,104.89,105.12,2665.0,82.1904,82.3941,82.1904,82.3706,2665.0
2016-12-13 09:30:00,105.54,105.54,105.3,105.3,980.0,82.6997,82.6997,82.5116,82.5116,980.0
2016-12-13 09:35:00,104.76,105.22,104.69,105.15,800.0,82.0885,82.449,82.0337,82.3941,800.0
2016-12-13 09:40:00,105.08,105.39,105.08,105.32,600.0,82.3393,82.5822,82.3393,82.5273,600.0
2016-12-13 09:45:00,105.18,105.21,104.86,104.97,1100.0,82.4176,82.4411,82.1669,82.2531,1100.0
2016-12-13 09:50:00,105.11,105.29,104.62,104.73,2035.0,82.3628,82.5038,81.9788,82.065,2035.0
2016-12-13 09:55:00,104.65,104.82,104.4,104.4,800.0,82.0023,82.1355,81.8064,81.8064,800.0
2016-12-13 10:00:00,104.43,104.51,104.17,104.23,1100.0,81.8299,81.8926,81.6262,81.6732,1100.0
2016-12-13 10:05:00,104.22,104.42,104.12,104.27,1300.0,81.6654,81.8221,81.587,81.7045,1300.0
2016-12-13 10:10:00,104.09,104.3,104.09,104.3,1946.0,81.5635,81.7281,81.5635,81.7281,1946.0
2016-12-13 10:15:00,104.39,104.41,104.1,104.41,3351.0,81.7986,81.8142,81.5713,81.8142,3351.0
2016-12-13 10:20:00,104.36,104.39,104.36,104.39,500.0,81.7751,81.7986,81.7751,81.7986,500.0
2016-12-13 10:25:00,104.5,104.5,103.94,104.18,2101.0,81.8848,81.8848,81.446,81.634,2101.0
2016-12-13 10:30:00,104.08,104.29,103.89,103.9,2700.0,81.5557,81.7202,81.4068,81.4146,2700.0
2016-12-13 10:35:00,103.68,104.04,103.68,104.04,1300.0,81.2422,81.5243,81.2422,81.5243,1300.0
2016-12-13 10:40:00,104.32,104.4,104.25,104.39,1400.0,81.7437,81.8064,81.6889,81.7986,1400.0
2016-12-13 10:45:00,104.65,104.76,104.57,104.59,1700.0,82.0023,82.0885,81.9396,81.9553,1700.0
2016-12-13 10:50:00,104.81,104.93,104.66,104.93,1600.0,82.1277,82.2217,82.0101,82.2217,1600.0
2016-12-13 10:55:00,105.09,105.28,105.09,105.23,1000.0,82.3471,82.496,82.3471,82.4568,1000.0
2016-12-13 11:00:00,105.38,105.38,105.15,105.15,800.0,82.5743,82.5743,82.3941,82.3941,800.0
2016-12-13 11:05:00,104.97,105.39,104.95,105.03,1200.0,82.2531,82.5822,82.2374,82.3001,1200.0
2016-12-13 11:10:00,104.96,105.18,104.96,104.99,2096.0,82.2452,82.4176,82.2452,82.2687,2096.0
2016-12-13 11:15:00,105.13,105.55,105.13,105.43,6657.0,82.3784,82.7075,82.3784,82.6135,6657.0
2016-12-13 11:20:00,105.7,106.32,105.7,106.32,1903.0,82.8251,83.3109,82.8251,83.3109,1903.0
2016-12-13 11:25:00,106.32,106.52,106.04,106.12,8126.0,83.3109,83.4676,83.0915,83.1542,8126.0
2016-12-13 11:30:00,106.2,106.37,106.2,106.37,924.0,83.2169,83.3501,83.2169,83.3501,924.0
2016-12-13 11:35:00,105.87,105.92,105.87,105.92,500.0,82.9583,82.9975,82.9583,82.9975,500.0
2016-12-13 11:40:00,105.93,105.93,105.66,105.67,600.0,83.0053,83.0053,82.7937,82.8016,600.0
2016-12-13 11:45:00,105.6,105.67,105.55,105.56,1100.0,82.7467,82.8016,82.7075,82.7154,1100.0
2016-12-13 11:50:00,105.51,105.51,105.27,105.27,300.0,82.6762,82.6762,82.4881,82.4881,300.0
2016-12-13 11:55:00,105.26,105.48,105.26,105.4,600.0,82.4803,82.6527,82.4803,82.59,600.0
2016-12-13 12:00:00,105.47,105.69,105.47,105.69,500.0,82.6449,82.8172,82.6449,82.8172,500.0
2016-12-13 12:05:00,105.7,105.82,105.42,105.81,3460.0,82.8251,82.9191,82.6057,82.9113,3460.0
2016-12-13 12:10:00,105.99,106.04,105.88,106.04,1000.0,83.0523,83.0915,82.9661,83.0915,1000.0
2016-12-13 12:15:00,106.29,106.54,106.29,106.52,1200.0,83.2874,83.4833,83.2874,83.4676,1200.0
2016-12-13 12:20:00,106.67,107.16,106.67,107.11,700.0,83.5852,83.9691,83.5852,83.9299,700.0
2016-12-13 12:25:00,107.01,107.01,106.99,106.99,300.0,83.8516,83.8516,83.8359,83.8359,300.0
2016-12-13 12:30:00,106.61,106.65,106.45,106.45,700.0,83.5381,83.5695,83.4128,83.4128,700.0
2016-12-13 12:35:00,106.37,106.4,106.13,106.13,1000.0,83.3501,83.3736,83.162,83.162,1000.0
2016-12-13 12:40:00,106.16,106.41,106.16,106.39,800.0,83.1855,83.3814,83.1855,83.3657,800.0
2016-12-13 12:45:00,106.26,106.26,105.96,105.96,1300.0,83.2639,83.2639,83.0288,83.0288,1300.0
2016-12-13 12:50:00,106.03,106.09,106.01,106.01,300.0,83.0837,83.1307,83.068,83.068,300.0
2016-12-13 12:55:00,106.09,106.13,105.95,105.95,800.0,83.1307,83.162,83.021,83.021,800.0
2016-12-13 13:00:00,106.04,106.05,105.88,105.88,1000.0,83.0915,83.0993,82.9661,82.9661,1000.0
2016-12-13 13:05:00,105.95,106.01,105.95,105.96,600.0,83.021,83.068,83.021,83.0288,600.0
2016-12-13 13:10:00,106.0,106.0,105.79,105.81,800.0,83.0602,83.0602,82.8956,82.9113,800.0
2016-12-13 13:15:00,105.82,105.84,105.78,105.84,800.0,82.9191,82.9348,82.8878,82.9348,800.0
2016-12-13 13:20:00,105.86,106.04,105.86,105.99,1200.0,82.9504,83.0915,82.9504,83.0523,1200.0
2016-12-13 13:25:00,106.05,106.35,106.05,106.28,2400.0,83.0993,83.3344,83.0993,83.2796,2400.0
2016-12-13 13:30:00,106.23,106.24,105.89,106.0,1600.0,83.2404,83.2482,82.974,83.0602,1600.0
2016-12-13 13:35:00,105.89,105.93,105.89,105.93,500.0,82.974,83.0053,82.974,83.0053,500.0
2016-12-13 13:40:00,105.86,106.05,105.86,106.05,1300.0,82.9504,83.0993,82.9504,83.0993,1300.0
2016-12-13 13:45:00,106.22,106.38,106.22,106.29,1300.0,83.2325,83.3579,83.2325,83.2874,1300.0
2016-12-13 13:50:00,106.26,106.26,106.19,106.19,300.0,83.2639,83.2639,83.209,83.209,300.0
2016-12-13 13:55:00,106.02,106.02,106.0,106.0,200.0,83.0758,83.0758,83.0602,83.0602,200.0
2016-12-13 14:00:00,105.86,105.87,105.44,105.44,2773.0,82.9504,82.9583,82.6213,82.6213,2773.0
2016-12-13 14:05:00,105.46,105.46,105.12,105.12,1230.0,82.637,82.637,82.3706,82.3706,1230.0
2016-12-13 14:10:00,105.23,105.23,104.97,104.97,2000.0,82.4568,82.4568,82.2531,82.2531,2000.0
2016-12-13 14:15:00,105.04,105.24,105.04,105.12,1700.0,82.3079,82.4646,82.3079,82.3706,1700.0
2016-12-13 14:20:00,105.19,105.39,105.1,105.1,1400.0,82.4254,82.5822,82.3549,82.3549,1400.0
2016-12-13 14:25:00,105.06,105.28,105.04,105.22,1807.0,82.3236,82.496,82.3079,82.449,1807.0
2016-12-13 14:30:00,105.38,105.46,105.25,105.25,1200.0,82.5743,82.637,82.4725,82.4725,1200.0
2016-12-13 14:35:00,105.19,105.19,105.08,105.1,900.0,82.4254,82.4254,82.3393,82.3549,900.0
2016-12-13 14:40:00,105.14,105.18,105.08,105.11,1200.0,82.3863,82.4176,82.3393,82.3628,1200.0
2016-12-13 14:45:00,105.09,105.15,105.06,105.12,1975.0,82.3471,82.3941,82.3236,82.3706,1975.0
2016-12-13 14:50:00,105.13,105.21,105.07,105.17,1600.0,82.3784,82.4411,82.3314,82.4098,1600.0
2016-12-13 14:55:00,105.28,105.3,105.12,105.12,1400.0,82.496,82.5116,82.3706,82.3706,1400.0
2016-12-13 15:00:00,105.22,105.23,105.08,105.23,1600.0,82.449,82.4568,82.3393,82.4568,1600.0
2016-12-13 15:05:00,105.26,105.28,105.14,105.21,3199.0,82.4803,82.496,82.3863,82.4411,3199.0
2016-12-13 15:10:00,105.25,105.25,105.11,105.13,1203.0,82.4725,82.4725,82.3628,82.3784,1203.0
2016-12-13 15:15:00,105.11,105.5,105.09,105.33,3600.0,82.3628,82.6684,82.3471,82.5351,3600.0
2016-12-13 15:20:00,105.47,105.73,105.47,105.68,1700.0,82.6449,82.8486,82.6449,82.8094,1700.0
2016-12-13 15:25:00,105.58,105.63,105.34,105.34,2250.0,82.731,82.7702,82.543,82.543,2250.0
2016-12-13 15:30:00,105.34,105.4,105.17,105.18,2275.0,82.543,82.59,82.4098,82.4176,2275.0
2016-12-13 15:35:00,105.24,105.34,105.1,105.28,2391.0,82.4646,82.543,82.3549,82.496,2391.0
2016-12-13 15:40:00,105.3,105.46,105.18,105.45,3420.0,82.5116,82.637,82.4176,82.6292,3420.0
2016-12-13 15:45:00,105.38,105.39,105.28,105.3,2700.0,82.5743,82.5822,82.496,82.5116,2700.0
2016-12-13 15:50:00,105.39,105.48,105.21,105.34,4500.0,82.5822,82.6527,82.4411,82.543,4500.0
2016-12-13 15:55:00,105.42,105.42,105.18,105.25,2900.0,82.6057,82.6057,82.4176,82.4725,2900.0
2016-12-14 09:30:00,103.21,104.0,103.1,103.61,2100.0,80.8739,81.493,80.7878,81.1874,2100.0
2016-12-14 09:35:00,103.79,103.99,103.63,103.82,500.0,81.3284,81.4851,81.2031,81.3519,500.0
2016-12-14 09:40:00,103.81,103.98,103.81,103.83,600.0,81.3441,81.4773,81.3441,81.3598,600.0
2016-12-14 09:45:00,103.94,104.4,103.94,104.4,900.0,81.446,81.8064,81.446,81.8064,900.0
2016-12-14 09:50:00,104.4,104.4,103.63,103.63,1266.0,81.8064,81.8064,81.2031,81.2031,1266.0
2016-12-14 09:55:00,103.74,103.74,103.39,103.4,1600.0,81.2892,81.2892,81.015,81.0228,1600.0
2016-12-14 10:00:00,103.67,103.78,103.67,103.69,500.0,81.2344,81.3206,81.2344,81.2501,500.0
2016-12-14 10:05:00,103.67,104.0,103.67,103.87,900.0,81.2344,81.493,81.2344,81.3911,900.0
2016-12-14 10:10:00,103.93,103.96,103.83,103.83,600.0,81.4381,81.4616,81.3598,81.3598,600.0
2016-12-14 10:15:00,103.83,103.96,103.83,103.9,300.0,81.3598,81.4616,81.3598,81.4146,300.0
2016-12-14 10:20:00,103.85,104.16,103.85,104.09,7413.0,81.3754,81.6184,81.3754,81.5635,7413.0
2016-12-14 10:25:00,103.98,104.23,103.97,104.13,1955.0,81.4773,81.6732,81.4695,81.5948,1955.0
2016-12-14 10:30:00,104.39,104.64,104.27,104.45,7231.0,81.7986,81.9945,81.7045,81.8456,7231.0
2016-12-14 10:35:00,104.66,104.69,104.22,104.22,1019.0,82.0101,82.0337,81.6654,81.6654,1019.0
2016-12-14 10:40:00,104.3,104.3,104.02,104.02,1140.0,81.7281,81.7281,81.5086,81.5086,1140.0
2016-12-14 10:45:00,104.04,104.51,104.04,104.51,700.0,81.5243,81.8926,81.5243,81.8926,700.0
2016-12-14 10:50:00,104.61,104.84,104.37,104.84,2400.0,81.971,82.1512,81.7829,82.1512,2400.0
2016-12-14 10:55:00,105.12,105.13,104.82,104.9,1800.0,82.3706,82.3784,82.1355,82.1982,1800.0
2016-12-14 11:00:00,105.01,105.03,104.57,104.67,1200.0,82.2844,82.3001,81.9396,82.018,1200.0
2016-12-14 11:05:00,104.34,104.51,104.28,104.28,500.0,81.7594,81.8926,81.7124,81.7124,500.0
2016-12-14 11:10:00,104.16,104.25,104.0,104.0,1900.0,81.6184,81.6889,81.493,81.493,1900.0
2016-12-14 11:15:00,104.04,104.13,104.04,104.07,400.0,81.5243,81.5948,81.5243,81.5478,400.0
2016-12-14 11:20:00,104.1,104.1,103.99,104.1,900.0,81.5713,81.5713,81.4851,81.5713,900.0
2016-12-14 11:25:00,104.1,104.26,104.01,104.01,700.0,81.5713,81.6967,81.5008,81.5008,700.0
2016-12-14 11:30:00,104.05,104.05,104.02,104.02,200.0,81.5322,81.5322,81.5086,81.5086,200.0
2016-12-14 11:35:00,103.98,103.98,103.98,103.98,100.0,81.4773,81.4773,81.4773,81.4773,100.0
2016-12-14 11:40:00,103.56,103.59,103.53,103.53,400.0,81.1482,81.1717,81.1247,81.1247,400.0
2016-12-14 11:45:00,103.22,103.24,103.05,103.06,500.0,80.8818,80.8975,80.7486,80.7564,500.0
2016-12-14 11:50:00,103.04,103.13,102.99,103.13,700.0,80.7407,80.8113,80.7016,80.8113,700.0
2016-12-14 11:55:00,103.3,103.3,103.16,103.28,900.0,80.9445,80.9445,80.8348,80.9288,900.0
2016-12-14 12:00:00,103.37,103.79,103.37,103.79,895.0,80.9993,81.3284,80.9993,81.3284,895.0
2016-12-14 12:05:00,103.94,103.94,103.86,103.94,900.0,81.446,81.446,81.3833,81.446,900.0
2016-12-14 12:10:00,103.9,103.9,103.51,103.51,800.0,81.4146,81.4146,81.109,81.109,800.0
2016-12-14 12:15:00,103.54,103.97,103.54,103.97,700.0,81.1325,81.4695,81.1325,81.4695,700.0
2016-12-14 12:20:00,104.12,104.22,104.03,104.22,900.0,81.587,81.6654,81.5165,81.6654,900.0
2016-12-14 12:25:00,104.31,104.31,104.02,104.02,700.0,81.7359,81.7359,81.5086,81.5086,700.0
2016-12-14 12:30:00,104.05,104.12,103.96,103.96,4346.0,81.5322,81.587,81.4616,81.4616,4346.0
2016-12-14 12:35:00,104.02,104.02,103.92,103.92,600.0,81.5086,81.5086,81.4303,81.4303,600.0
2016-12-14 12:40:00,104.02,104.02,104.02,104.02,100.0,81.5086,81.5086,81.5086,81.5086,100.0
2016-12-14 12:45:00,103.79,103.79,103.79,103.79,100.0,81.3284,81.3284,81.3284,81.3284,100.0
2016-12-14 12:50:00,103.68,103.79,103.68,103.78,800.0,81.2422,81.3284,81.2422,81.3206,800.0
2016-12-14 12:55:00,103.61,103.63,103.39,103.6,1700.0,81.1874,81.2031,81.015,81.1795,1700.0
2016-12-14 13:00:00,103.72,103.72,103.71,103.71,200.0,81.2736,81.2736,81.2657,81.2657,200.0
2016-12-14 13:05:00,103.81,103.81,103.42,103.42,400.0,81.3441,81.3441,81.0385,81.0385,400.0
2016-12-14 13:10:00,103.45,103.45,103.23,103.23,600.0,81.062,81.062,80.8896,80.8896,600.0
2016-12-14 13:15:00,103.26,103.26,103.06,103.06,800.0,80.9131,80.9131,80.7564,80.7564,800.0
2016-12-14 13:20:00,103.13,103.13,102.93,102.94,500.0,80.8113,80.8113,80.6545,80.6624,500.0
2016-12-14 13:25:00,103.17,103.35,103.17,103.26,600.0,80.8426,80.9836,80.8426,80.9131,600.0
2016-12-14 13:30:00,103.6,103.6,103.42,103.42,500.0,81.1795,81.1795,81.0385,81.0385,500.0
2016-12-14 13:35:00,103.48,103.59,103.48,103.59,300.0,81.0855,81.1717,81.0855,81.1717,300.0
2016-12-14 13:40:00,103.51,103.54,103.51,103.51,1500.0,81.109,81.1325,81.109,81.109,1500.0
2016-12-14 13:45:00,103.57,103.57,103.35,103.35,500.0,81.156,81.156,80.9836,80.9836,500.0
2016-12-14 13:50:00,103.37,103.38,103.34,103.37,400.0,80.9993,81.0072,80.9758,80.9993,400.0
2016-12-14 13:55:00,103.48,103.53,103.25,103.28,800.0,81.0855,81.1247,80.9053,80.9288,800.0
2016-12-14 14:00:00,103.15,103.6,103.1,103.6,998.0,80.8269,81.1795,80.7878,81.1795,998.0
2016-12-14 14:05:00,103.24,103.67,103.24,103.64,1200.0,80.8975,81.2344,80.8975,81.2109,1200.0
2016-12-14 14:10:00,103.64,103.8,103.3,103.34,1500.0,81.2109,81.3363,80.9445,80.9758,1500.0
2016-12-14 14:15:00,103.4,103.58,103.09,103.16,832.0,81.0228,81.1639,80.7799,80.8348,832.0
2016-12-14 14:20:00,103.12,103.12,102.97,102.97,500.0,80.8034,80.8034,80.6859,80.6859,500.0
2016-12-14 14:25:00,102.74,102.74,102.3,102.3,600.0,80.5057,80.5057,80.1609,80.1609,600.0
2016-12-14 14:30:00,102.39,102.61,102.38,102.5,1300.0,80.2314,80.4038,80.2236,80.3176,1300.0
2016-12-14 14:35:00,102.47,102.59,102.47,102.59,1400.0,80.2941,80.3881,80.2941,80.3881,1400.0
2016-12-14 14:40:00,103.05,103.19,102.91,103.0,1400.0,80.7486,80.8583,80.6389,80.7094,1400.0
2016-12-14 14:45:00,102.94,103.14,102.87,103.14,1800.0,80.6624,80.8191,80.6075,80.8191,1800.0
2016-12-14 14:50:00,102.93,102.94,102.72,102.8,900.0,80.6545,80.6624,80.49,80.5527,900.0
2016-12-14 14:55:00,102.74,102.82,102.65,102.65,2100.0,80.5057,80.5683,80.4351,80.4351,2100.0
2016-12-14 15:00:00,102.65,102.94,102.65,102.78,2295.0,80.4351,80.6624,80.4351,80.537,2295.0
2016-12-14 15:05:00,102.68,102.8,102.18,102.18,1000.0,80.4586,80.5527,80.0669,80.0669,1000.0
2016-12-14 15:10:00,102.18,102.2,101.75,101.75,2306.0,80.0669,80.0825,79.7299,79.7299,2306.0
2016-12-14 15:15:00,101.67,101.78,101.38,101.78,1473.0,79.6672,79.7534,79.44,79.7534,1473.0
2016-12-14 15:20:00,101.75,102.14,101.75,101.98,2078.0,79.7299,80.0355,79.7299,79.9101,2078.0
2016-12-14 15:25:00,101.89,102.12,101.89,102.07,1800.0,79.8396,80.0198,79.8396,79.9807,1800.0
2016-12-14 15:30:00,102.2,102.51,102.17,102.51,2232.0,80.0825,80.3254,80.059,80.3254,2232.0
2016-12-14 15:35:00,102.61,102.79,102.54,102.7,1894.0,80.4038,80.5448,80.3489,80.4743,1894.0
2016-12-14 15:40:00,102.65,102.65,102.13,102.32,2600.0,80.4351,80.4351,80.0277,80.1766,2600.0
2016-12-14 15:45:00,102.18,102.26,101.9,101.93,2300.0,80.0669,80.1295,79.8474,79.871,2300.0
2016-12-14 15:50:00,101.87,101.89,101.53,101.66,4760.0,79.8239,79.8396,79.5575,79.6594,4760.0
2016-12-14 15:55:00,101.71,101.93,101.46,101.56,3750.0,79.6986,79.871,79.5027,79.581,3750.0
2016-12-15 09:30:00,97.2,97.7,96.51,97.19,197039.0,76.1646,76.5564,75.6239,76.1568,197039.0
2016-12-15 09:35:00,97.18,97.7,97.0,97.44,55873.0,76.1489,76.5564,76.0079,76.3527,55873.0
2016-12-15 09:40:00,97.38,97.77,97.23,97.53,49744.0,76.3056,76.6112,76.1881,76.4232,49744.0
2016-12-15 09:45:00,97.6,98.6,97.5,98.57,81172.0,76.478,77.2616,76.3997,77.2381,81172.0
2016-12-15 09:50:00,98.59,99.28,98.54,98.75,76337.0,77.2538,77.7945,77.2146,77.3791,76337.0
2016-12-15 09:55:00,98.66,99.84,98.65,99.83,35740.0,77.3086,78.2333,77.3008,78.2254,35740.0
2016-12-15 10:00:00,99.85,100.08,99.38,99.69,27018.0,78.2411,78.4213,77.8728,78.1157,27018.0
2016-12-15 10:05:00,99.66,100.24,99.32,100.24,17672.0,78.0922,78.5467,77.8258,78.5467,17672.0
2016-12-15 10:10:00,100.19,100.19,99.37,99.69,11571.0,78.5075,78.5075,77.865,78.1157,11571.0
2016-12-15 10:15:00,99.69,99.82,99.01,99.01,10936.0,78.1157,78.2176,77.5829,77.5829,10936.0
2016-12-15 10:20:00,99.12,99.28,98.56,98.66,15715.0,77.6691,77.7945,77.2303,77.3086,15715.0
2016-12-15 10:25:00,98.69,99.01,98.6,98.65,18224.0,77.3321,77.5829,77.2616,77.3008,18224.0
2016-12-15 10:30:00,98.7,99.12,98.7,98.77,13800.0,77.34,77.6691,77.34,77.3948,13800.0
2016-12-15 10:35:00,98.71,99.85,98.71,99.55,26473.0,77.3478,78.2411,77.3478,78.006,26473.0
2016-12-15 10:40:00,99.69,99.99,99.56,99.77,16884.0,78.1157,78.3508,78.0139,78.1784,16884.0
2016-12-15 10:45:00,99.77,99.82,98.68,98.85,20583.0,78.1784,78.2176,77.3243,77.4575,20583.0
2016-12-15 10:50:00,98.85,99.72,98.84,99.7,13450.0,77.4575,78.1392,77.4497,78.1236,13450.0
2016-12-15 10:55:00,99.7,99.84,99.49,99.74,9072.0,78.1236,78.2333,77.959,78.1549,9072.0
2016-12-15 11:00:00,99.85,100.67,99.7,100.59,27454.0,78.2411,78.8836,78.1236,78.8209,27454.0
2016-12-15 11:05:00,100.53,100.61,100.3,100.4,7900.0,78.7739,78.8366,78.5937,78.6721,7900.0
2016-12-15 11:10:00,100.45,100.5,99.93,99.93,8905.0,78.7112,78.7504,78.3038,78.3038,8905.0
2016-12-15 11:15:00,99.98,100.5,99.97,100.32,7460.0,78.343,78.7504,78.3351,78.6094,7460.0
2016-12-15 11:20:00,100.32,100.42,99.81,99.96,6800.0,78.6094,78.6877,78.2098,78.3273,6800.0
2016-12-15 11:25:00,99.95,99.97,99.62,99.62,12980.0,78.3195,78.3351,78.0609,78.0609,12980.0
2016-12-15 11:30:00,99.62,99.89,99.39,99.87,6309.0,78.0609,78.2724,77.8806,78.2568,6309.0
2016-12-15 11:35:00,99.82,99.95,99.67,99.94,6050.0,78.2176,78.3195,78.1,78.3116,6050.0
2016-12-15 11:40:00,99.94,100.06,99.85,99.87,4085.0,78.3116,78.4056,78.2411,78.2568,4085.0
2016-12-15 11:45:00,99.82,99.9,99.72,99.72,4800.0,78.2176,78.2803,78.1392,78.1392,4800.0
2016-12-15 11:50:00,99.86,99.91,99.77,99.79,8205.0,78.2489,78.2881,78.1784,78.1941,8205.0
2016-12-15 11:55:00,99.72,99.93,99.67,99.69,2070.0,78.1392,78.3038,78.1,78.1157,2070.0
2016-12-15 12:00:00,99.74,99.74,99.47,99.47,3200.0,78.1549,78.1549,77.9433,77.9433,3200.0
2016-12-15 12:05:00,99.45,99.57,99.4,99.57,1000.0,77.9277,78.0217,77.8885,78.0217,1000.0
2016-12-15 12:10:00,99.57,99.57,99.38,99.4,1800.0,78.0217,78.0217,77.8728,77.8885,1800.0
2016-12-15 12:15:00,99.42,99.42,99.19,99.38,4566.0,77.9042,77.9042,77.7239,77.8728,4566.0
2016-12-15 12:20:00,99.36,99.54,99.31,99.44,2200.0,77.8571,77.9982,77.818,77.9198,2200.0
2016-12-15 12:25:00,99.47,99.47,99.36,99.36,2900.0,77.9433,77.9433,77.8571,77.8571,2900.0
2016-12-15 12:30:00,99.38,99.5,99.38,99.5,4400.0,77.8728,77.9668,77.8728,77.9668,4400.0
2016-12-15 12:35:00,99.45,99.5,99.43,99.49,2300.0,77.9277,77.9668,77.912,77.959,2300.0
2016-12-15 12:40:00,99.47,99.81,99.47,99.77,2700.0,77.9433,78.2098,77.9433,78.1784,2700.0
2016-12-15 12:45:00,99.79,99.79,99.7,99.77,4089.0,78.1941,78.1941,78.1236,78.1784,4089.0
2016-12-15 12:50:00,99.72,99.72,99.4,99.46,2300.0,78.1392,78.1392,77.8885,77.9355,2300.0
2016-12-15 12:55:00,99.46,99.76,99.46,99.74,2300.0,77.9355,78.1706,77.9355,78.1549,2300.0
2016-12-15 13:00:00,99.76,99.88,99.74,99.88,4349.0,78.1706,78.2646,78.1549,78.2646,4349.0
2016-12-15 13:05:00,99.88,100.5,99.85,100.15,5200.0,78.2646,78.7504,78.2411,78.4762,5200.0
2016-12-15 13:10:00,100.23,100.29,100.08,100.21,5187.0,78.5389,78.5859,78.4213,78.5232,5187.0
2016-12-15 13:15:00,100.2,100.26,100.1,100.1,3909.0,78.5154,78.5624,78.437,78.437,3909.0
2016-12-15 13:20:00,99.94,100.06,99.89,100.02,1600.0,78.3116,78.4056,78.2724,78.3743,1600.0
2016-12-15 13:25:00,100.07,100.5,100.04,100.26,10700.0,78.4135,78.7504,78.39,78.5624,10700.0
2016-12-15 13:30:00,100.27,100.36,100.15,100.19,3575.0,78.5702,78.6407,78.4762,78.5075,3575.0
2016-12-15 13:35:00,100.2,100.2,99.85,99.94,3900.0,78.5154,78.5154,78.2411,78.3116,3900.0
2016-12-15 13:40:00,99.88,99.98,99.6,99.85,2400.0,78.2646,78.343,78.0452,78.2411,2400.0
2016-12-15 13:45:00,99.9,100.06,99.86,99.86,3887.0,78.2803,78.4056,78.2489,78.2489,3887.0
2016-12-15 13:50:00,99.74,99.8,99.58,99.61,3895.0,78.1549,78.2019,78.0295,78.053,3895.0
2016-12-15 13:55:00,99.66,99.84,99.66,99.74,3400.0,78.0922,78.2333,78.0922,78.1549,3400.0
2016-12-15 14:00:00,99.74,100.39,99.7,100.39,3757.0,78.1549,78.6642,78.1236,78.6642,3757.0
2016-12-15 14:05:00,100.4,100.5,100.21,100.43,5800.0,78.6721,78.7504,78.5232,78.6956,5800.0
2016-12-15 14:10:00,100.43,100.61,100.37,100.37,4916.0,78.6956,78.8366,78.6486,78.6486,4916.0
2016-12-15 14:15:00,100.44,100.48,100.27,100.27,3259.0,78.7034,78.7348,78.5702,78.5702,3259.0
2016-12-15 14:20:00,100.29,100.29,100.2,100.26,1300.0,78.5859,78.5859,78.5154,78.5624,1300.0
2016-12-15 14:25:00,100.23,100.23,99.74,99.74,3755.0,78.5389,78.5389,78.1549,78.1549,3755.0
2016-12-15 14:30:00,99.79,99.89,99.65,99.89,2917.0,78.1941,78.2724,78.0844,78.2724,2917.0
2016-12-15 14:35:00,99.9,99.97,99.83,99.9,2629.0,78.2803,78.3351,78.2254,78.2803,2629.0
2016-12-15 14:40:00,99.87,99.89,99.73,99.83,2700.0,78.2568,78.2724,78.1471,78.2254,2700.0
2016-12-15 14:45:00,99.83,99.86,99.76,99.79,2200.0,78.2254,78.2489,78.1706,78.1941,2200.0
2016-12-15 14:50:00,99.8,99.84,99.55,99.56,2400.0,78.2019,78.2333,78.006,78.0139,2400.0
2016-12-15 14:55:00,99.56,99.85,99.52,99.84,2200.0,78.0139,78.2411,77.9825,78.2333,2200.0
2016-12-15 15:00:00,99.87,100.18,99.76,99.76,3900.0,78.2568,78.4997,78.1706,78.1706,3900.0
2016-12-15 15:05:00,99.79,99.86,99.72,99.77,2900.0,78.1941,78.2489,78.1392,78.1784,2900.0
2016-12-15 15:10:00,99.75,99.91,99.67,99.67,4100.0,78.1627,78.2881,78.1,78.1,4100.0
2016-12-15 15:15:00,99.87,99.87,99.72,99.76,5600.0,78.2568,78.2568,78.1392,78.1706,5600.0
2016-12-15 15:20:00,99.81,100.36,99.81,100.27,6114.0,78.2098,78.6407,78.2098,78.5702,6114.0
2016-12-15 15:25:00,100.29,100.51,100.16,100.22,11100.0,78.5859,78.7583,78.484,78.531,11100.0
2016-12-15 15:30:00,100.19,100.41,100.07,100.2,7851.0,78.5075,78.6799,78.4135,78.5154,7851.0
2016-12-15 15:35:00,100.24,100.42,99.82,100.13,9700.0,78.5467,78.6877,78.2176,78.4605,9700.0
2016-12-15 15:40:00,100.14,100.15,99.9,100.01,9100.0,78.4683,78.4762,78.2803,78.3665,9100.0
2016-12-15 15:45:00,100.02,100.14,99.91,99.96,14380.0,78.3743,78.4683,78.2881,78.3273,14380.0
2016-12-15 15:50:00,99.95,100.88,99.94,100.75,14418.0,78.3195,79.0482,78.3116,78.9463,14418.0
2016-12-15 15:55:00,100.65,101.23,100.65,101.17,15327.0,78.868,79.3224,78.868,79.2754,15327.0
2016-12-16 09:30:00,100.51,100.83,100.51,100.63,700.0,78.7583,79.009,78.7583,78.8523,700.0
2016-12-16 09:35:00,100.34,100.36,99.9,100.01,2600.0,78.6251,78.6407,78.2803,78.3665,2600.0
2016-12-16 09:40:00,99.99,100.64,99.99,100.1,1584.0,78.3508,78.8601,78.3508,78.437,1584.0
2016-12-16 09:45:00,100.09,100.32,99.97,100.07,3684.0,78.4292,78.6094,78.3351,78.4135,3684.0
2016-12-16 09:50:00,100.08,100.13,99.67,99.94,1100.0,78.4213,78.4605,78.1,78.3116,1100.0
2016-12-16 09:55:00,100.03,100.03,99.82,99.91,900.0,78.3821,78.3821,78.2176,78.2881,900.0
2016-12-16 10:00:00,100.19,100.19,99.73,99.94,900.0,78.5075,78.5075,78.1471,78.3116,900.0
2016-12-16 10:05:00,99.79,100.07,99.79,99.85,2900.0,78.1941,78.4135,78.1941,78.2411,2900.0
2016-12-16 10:10:00,100.06,100.06,99.86,99.86,800.0,78.4056,78.4056,78.2489,78.2489,800.0
2016-12-16 10:15:00,99.88,99.92,99.82,99.92,900.0,78.2646,78.2959,78.2176,78.2959,900.0
2016-12-16 10:20:00,100.0,100.12,100.0,100.12,300.0,78.3586,78.4527,78.3586,78.4527,300.0
2016-12-16 10:25:00,100.11,100.11,99.81,100.1,4252.0,78.4448,78.4448,78.2098,78.437,4252.0
2016-12-16 10:30:00,100.03,100.03,99.54,99.54,900.0,78.3821,78.3821,77.9982,77.9982,900.0
2016-12-16 10:35:00,99.73,100.0,99.69,100.0,2700.0,78.1471,78.3586,78.1157,78.3586,2700.0
2016-12-16 10:40:00,100.02,100.06,99.93,100.05,2000.0,78.3743,78.4056,78.3038,78.3978,2000.0
2016-12-16 10:45:00,99.96,100.03,99.91,99.92,4536.0,78.3273,78.3821,78.2881,78.2959,4536.0
2016-12-16 10:50:00,99.88,100.04,99.88,99.95,1100.0,78.2646,78.39,78.2646,78.3195,1100.0
2016-12-16 10:55:00,100.03,100.37,100.0,100.22,2330.0,78.3821,78.6486,78.3586,78.531,2330.0
2016-12-16 11:00:00,100.22,100.4,100.22,100.4,700.0,78.531,78.6721,78.531,78.6721,700.0
2016-12-16 11:05:00,100.3,100.3,100.27,100.27,400.0,78.5937,78.5937,78.5702,78.5702,400.0
2016-12-16 11:10:00,100.45,100.45,100.39,100.39,200.0,78.7112,78.7112,78.6642,78.6642,200.0
2016-12-16 11:15:00,100.56,100.6,100.52,100.6,900.0,78.7974,78.8288,78.7661,78.8288,900.0
2016-12-16 11:20:00,100.57,100.75,100.57,100.72,600.0,78.8053,78.9463,78.8053,78.9228,600.0
2016-12-16 11:25:00,100.89,100.91,100.72,100.86,1200.0,79.056,79.0717,78.9228,79.0325,1200.0
2016-12-16 11:30:00,100.82,101.04,100.82,100.95,900.0,79.0012,79.1736,79.0012,79.103,900.0
2016-12-16 11:35:00,101.01,101.25,100.94,101.22,2017.0,79.1501,79.3381,79.0952,79.3146,2017.0
2016-12-16 11:40:00,101.22,101.22,100.94,100.94,1100.0,79.3146,79.3146,79.0952,79.0952,1100.0
2016-12-16 11:45:00,100.97,100.98,100.9,100.94,1616.0,79.1187,79.1265,79.0639,79.0952,1616.0
2016-12-16 11:50:00,100.93,100.93,100.61,100.69,800.0,79.0874,79.0874,78.8366,78.8993,800.0
2016-12-16 11:55:00,100.74,100.81,100.64,100.79,1200.0,78.9385,78.9933,78.8601,78.9777,1200.0
2016-12-16 12:00:00,100.81,100.87,100.55,100.75,1594.0,78.9933,79.0404,78.7896,78.9463,1594.0
2016-12-16 12:05:00,100.75,100.9,100.75,100.78,300.0,78.9463,79.0639,78.9463,78.9698,300.0
2016-12-16 12:10:00,100.96,101.1,100.96,101.06,1400.0,79.1109,79.2206,79.1109,79.1892,1400.0
2016-12-16 12:15:00,101.03,101.05,100.83,100.95,2300.0,79.1657,79.1814,79.009,79.103,2300.0
2016-12-16 12:20:00,100.82,100.95,100.77,100.95,400.0,79.0012,79.103,78.962,79.103,400.0
2016-12-16 12:25:00,101.03,101.03,100.83,100.84,1000.0,79.1657,79.1657,79.009,79.0168,1000.0
2016-12-16 12:30:00,100.73,100.73,100.55,100.55,200.0,78.9307,78.9307,78.7896,78.7896,200.0
2016-12-16 12:35:00,100.61,100.91,100.61,100.91,300.0,78.8366,79.0717,78.8366,79.0717,300.0
2016-12-16 12:40:00,100.95,100.97,100.85,100.97,500.0,79.103,79.1187,79.0247,79.1187,500.0
2016-12-16 12:45:00,100.82,100.82,100.77,100.82,800.0,79.0012,79.0012,78.962,79.0012,800.0
2016-12-16 12:50:00,100.89,100.89,100.69,100.69,1700.0,79.056,79.056,78.8993,78.8993,1700.0
2016-12-16 12:55:00,100.59,100.69,100.55,100.55,700.0,78.8209,78.8993,78.7896,78.7896,700.0
2016-12-16 13:00:00,100.56,100.56,100.33,100.33,400.0,78.7974,78.7974,78.6172,78.6172,400.0
2016-12-16 13:05:00,100.34,100.39,100.23,100.39,700.0,78.6251,78.6642,78.5389,78.6642,700.0
2016-12-16 13:10:00,100.36,100.45,100.36,100.44,500.0,78.6407,78.7112,78.6407,78.7034,500.0
2016-12-16 13:15:00,100.56,100.63,100.5,100.63,1400.0,78.7974,78.8523,78.7504,78.8523,1400.0
2016-12-16 13:20:00,100.69,100.74,100.69,100.71,300.0,78.8993,78.9385,78.8993,78.915,300.0
2016-12-16 13:25:00,100.66,100.71,100.66,100.67,500.0,78.8758,78.915,78.8758,78.8836,500.0
2016-12-16 13:30:00,100.64,100.64,100.64,100.64,200.0,78.8601,78.8601,78.8601,78.8601,200.0
2016-12-16 13:35:00,100.69,100.76,100.68,100.76,1300.0,78.8993,78.9542,78.8915,78.9542,1300.0
2016-12-16 13:40:00,100.76,100.8,100.71,100.77,2100.0,78.9542,78.9855,78.915,78.962,2100.0
2016-12-16 13:45:00,100.78,100.89,100.75,100.81,1200.0,78.9698,79.056,78.9463,78.9933,1200.0
2016-12-16 13:50:00,100.83,100.83,100.76,100.76,200.0,79.009,79.009,78.9542,78.9542,200.0
2016-12-16 13:55:00,100.83,100.87,100.73,100.74,1200.0,79.009,79.0404,78.9307,78.9385,1200.0
2016-12-16 14:00:00,100.62,100.64,100.62,100.64,600.0,78.8445,78.8601,78.8445,78.8601,600.0
2016-12-16 14:05:00,100.61,100.61,100.45,100.61,700.0,78.8366,78.8366,78.7112,78.8366,700.0
2016-12-16 14:10:00,100.59,100.61,100.56,100.57,400.0,78.8209,78.8366,78.7974,78.8053,400.0
2016-12-16 14:15:00,100.56,100.59,100.48,100.48,1000.0,78.7974,78.8209,78.7348,78.7348,1000.0
2016-12-16 14:20:00,100.58,100.58,100.47,100.58,600.0,78.8131,78.8131,78.7269,78.8131,600.0
2016-12-16 14:25:00,100.54,100.64,100.54,100.64,1296.0,78.7818,78.8601,78.7818,78.8601,1296.0
2016-12-16 14:30:00,100.51,100.59,100.4,100.4,400.0,78.7583,78.8209,78.6721,78.6721,400.0
2016-12-16 14:35:00,100.53,100.53,100.5,100.5,400.0,78.7739,78.7739,78.7504,78.7504,400.0
2016-12-16 14:40:00,100.47,100.47,100.41,100.41,200.0,78.7269,78.7269,78.6799,78.6799,200.0
2016-12-16 14:45:00,100.46,100.57,100.46,100.54,900.0,78.7191,78.8053,78.7191,78.7818,900.0
2016-12-16 14:50:00,100.58,100.67,100.58,100.67,700.0,78.8131,78.8836,78.8131,78.8836,700.0
2016-12-16 14:55:00,100.64,101.06,100.55,101.06,2991.0,78.8601,79.1892,78.7896,79.1892,2991.0
2016-12-16 15:00:00,101.13,101.24,100.95,100.95,1600.0,79.2441,79.3303,79.103,79.103,1600.0
2016-12-16 15:05:00,101.06,101.11,100.99,100.99,745.0,79.1892,79.2284,79.1344,79.1344,745.0
2016-12-16 15:10:00,101.0,101.3,101.0,101.3,1410.0,79.1422,79.3773,79.1422,79.3773,1410.0
2016-12-16 15:15:00,101.24,101.38,101.22,101.38,700.0,79.3303,79.44,79.3146,79.44,700.0
2016-12-16 15:20:00,101.35,101.35,101.19,101.27,1400.0,79.4165,79.4165,79.2911,79.3538,1400.0
2016-12-16 15:25:00,101.13,101.21,100.93,101.09,1300.0,79.2441,79.3068,79.0874,79.2127,1300.0
2016-12-16 15:30:00,101.1,101.28,101.07,101.28,800.0,79.2206,79.3616,79.1971,79.3616,800.0
2016-12-16 15:35:00,101.26,101.54,101.26,101.54,3100.0,79.346,79.5654,79.346,79.5654,3100.0
2016-12-16 15:40:00,101.47,101.57,101.43,101.43,3500.0,79.5105,79.5889,79.4792,79.4792,3500.0
2016-12-16 15:45:00,101.48,101.74,101.48,101.74,6129.0,79.5183,79.7221,79.5183,79.7221,6129.0
2016-12-16 15:50:00,101.68,101.86,101.55,101.68,12889.0,79.6751,79.8161,79.5732,79.6751,12889.0
2016-12-16 15:55:00,101.65,102.08,101.65,102.04,13941.0,79.6516,79.9885,79.6516,79.9571,13941.0
2016-12-19 09:30:00,102.29,103.6,102.29,103.39,3673.0,80.153,81.1795,80.153,81.015,3673.0
2016-12-19 09:35:00,103.12,103.23,102.44,103.04,3200.0,80.8034,80.8896,80.2706,80.7407,3200.0
2016-12-19 09:40:00,103.23,103.81,103.23,103.7,5540.0,80.8896,81.3441,80.8896,81.2579,5540.0
2016-12-19 09:45:00,103.62,103.72,103.23,103.3,2135.0,81.1952,81.2736,80.8896,80.9445,2135.0
2016-12-19 09:50:00,103.12,103.27,103.07,103.25,1700.0,80.8034,80.921,80.7642,80.9053,1700.0
2016-12-19 09:55:00,103.29,103.29,102.7,102.7,2295.0,80.9366,80.9366,80.4743,80.4743,2295.0
2016-12-19 10:00:00,102.74,103.33,102.74,103.24,1300.0,80.5057,80.968,80.5057,80.8975,1300.0
2016-12-19 10:05:00,103.17,103.27,103.14,103.14,900.0,80.8426,80.921,80.8191,80.8191,900.0
2016-12-19 10:10:00,103.07,103.28,102.88,102.88,1500.0,80.7642,80.9288,80.6154,80.6154,1500.0
2016-12-19 10:15:00,102.89,103.05,102.76,102.96,1400.0,80.6232,80.7486,80.5213,80.678,1400.0
2016-12-19 10:20:00,102.99,103.0,102.52,102.68,2866.0,80.7016,80.7094,80.3333,80.4586,2866.0
2016-12-19 10:25:00,102.84,103.05,102.84,103.05,800.0,80.584,80.7486,80.584,80.7486,800.0
2016-12-19 10:30:00,103.11,103.25,103.08,103.08,2504.0,80.7956,80.9053,80.7721,80.7721,2504.0
2016-12-19 10:35:00,103.13,103.19,102.87,102.93,1600.0,80.8113,80.8583,80.6075,80.6545,1600.0
2016-12-19 10:40:00,102.97,103.0,102.77,102.77,1700.0,80.6859,80.7094,80.5292,80.5292,1700.0
2016-12-19 10:45:00,102.9,102.98,102.89,102.96,500.0,80.631,80.6937,80.6232,80.678,500.0
2016-12-19 10:50:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 10:55:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 11:00:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 11:05:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 11:10:00,102.97,102.97,102.66,102.66,900.0,80.6859,80.6859,80.443,80.443,900.0
2016-12-19 11:15:00,102.65,102.79,102.44,102.44,1200.0,80.4351,80.5448,80.2706,80.2706,1200.0
2016-12-19 11:20:00,102.45,102.65,102.37,102.61,2223.0,80.2784,80.4351,80.2157,80.4038,2223.0
2016-12-19 11:25:00,102.5,102.53,102.41,102.5,1398.0,80.3176,80.3411,80.2471,80.3176,1398.0
2016-12-19 11:30:00,102.45,102.48,102.42,102.48,600.0,80.2784,80.3019,80.2549,80.3019,600.0
2016-12-19 11:35:00,102.45,102.65,102.43,102.59,1279.0,80.2784,80.4351,80.2627,80.3881,1279.0
2016-12-19 11:40:00,102.65,102.91,102.65,102.88,1500.0,80.4351,80.6389,80.4351,80.6154,1500.0
2016-12-19 11:45:00,102.93,103.15,102.89,103.13,1900.0,80.6545,80.8269,80.6232,80.8113,1900.0
2016-12-19 11:50:00,103.27,103.28,103.23,103.23,607.0,80.921,80.9288,80.8896,80.8896,607.0
2016-12-19 11:55:00,103.26,103.31,103.13,103.15,2403.0,80.9131,80.9523,80.8113,80.8269,2403.0
2016-12-19 12:00:00,103.1,103.11,102.87,102.87,1100.0,80.7878,80.7956,80.6075,80.6075,1100.0
2016-12-19 12:05:00,102.77,102.89,102.77,102.86,1600.0,80.5292,80.6232,80.5292,80.5997,1600.0
2016-12-19 12:10:00,102.88,103.02,102.87,102.93,1200.0,80.6154,80.7251,80.6075,80.6545,1200.0
2016-12-19 12:15:00,103.0,103.25,103.0,103.18,1100.0,80.7094,80.9053,80.7094,80.8504,1100.0
2016-12-19 12:20:00,103.23,103.34,103.21,103.25,1522.0,80.8896,80.9758,80.8739,80.9053,1522.0
2016-12-19 12:25:00,103.2,103.39,103.2,103.39,800.0,80.8661,81.015,80.8661,81.015,800.0
2016-12-19 12:30:00,103.39,103.39,103.3,103.34,1100.0,81.015,81.015,80.9445,80.9758,1100.0
2016-12-19 12:35:00,103.35,103.39,103.31,103.36,1300.0,80.9836,81.015,80.9523,80.9915,1300.0
2016-12-19 12:40:00,103.43,103.54,103.38,103.54,1600.0,81.0463,81.1325,81.0072,81.1325,1600.0
2016-12-19 12:45:00,103.6,103.75,103.55,103.7,1410.0,81.1795,81.2971,81.1404,81.2579,1410.0
2016-12-19 12:50:00,103.73,103.73,103.6,103.67,1400.0,81.2814,81.2814,81.1795,81.2344,1400.0
2016-12-19 12:55:00,103.62,103.66,103.57,103.64,1769.0,81.1952,81.2266,81.156,81.2109,1769.0
2016-12-19 13:00:00,103.66,103.71,103.61,103.65,1143.0,81.2266,81.2657,81.1874,81.2187,1143.0
2016-12-19 13:05:00,103.63,103.74,103.62,103.74,1100.0,81.2031,81.2892,81.1952,81.2892,1100.0
2016-12-19 13:10:00,103.73,103.73,103.52,103.52,1600.0,81.2814,81.2814,81.1169,81.1169,1600.0
2016-12-19 13:15:00,103.51,103.51,103.28,103.28,1100.0,81.109,81.109,80.9288,80.9288,1100.0
2016-12-19 13:20:00,103.28,103.31,103.22,103.29,1728.0,80.9288,80.9523,80.8818,80.9366,1728.0
2016-12-19 13:25:00,103.33,103.35,103.28,103.29,1100.0,80.968,80.9836,80.9288,80.9366,1100.0
2016-12-19 13:30:00,103.32,103.32,103.23,103.23,1100.0,80.9601,80.9601,80.8896,80.8896,1100.0
2016-12-19 13:35:00,103.19,103.19,103.08,103.08,1000.0,80.8583,80.8583,80.7721,80.7721,1000.0
2016-12-19 13:40:00,103.07,103.1,102.96,103.1,1100.0,80.7642,80.7878,80.678,80.7878,1100.0
2016-12-19 13:45:00,103.15,103.42,103.15,103.42,1900.0,80.8269,81.0385,80.8269,81.0385,1900.0
2016-12-19 13:50:00,103.39,103.77,103.39,103.77,4800.0,81.015,81.3128,81.015,81.3128,4800.0
2016-12-19 13:55:00,103.8,104.03,103.74,104.03,1500.0,81.3363,81.5165,81.2892,81.5165,1500.0
2016-12-19 14:00:00,104.08,104.45,104.08,104.24,4400.0,81.5557,81.8456,81.5557,81.681,4400.0
2016-12-19 14:05:00,104.19,104.19,103.83,103.99,1900.0,81.6419,81.6419,81.3598,81.4851,1900.0
2016-12-19 14:10:00,104.03,104.03,103.99,104.03,1300.0,81.5165,81.5165,81.4851,81.5165,1300.0
2016-12-19 14:15:00,104.01,104.14,104.01,104.11,1700.0,81.5008,81.6027,81.5008,81.5792,1700.0
2016-12-19 14:20:00,104.09,104.09,103.93,103.98,1100.0,81.5635,81.5635,81.4381,81.4773,1100.0
2016-12-19 14:25:00,103.91,104.19,103.91,104.19,1100.0,81.4225,81.6419,81.4225,81.6419,1100.0
2016-12-19 14:30:00,104.25,104.29,104.0,104.03,2100.0,81.6889,81.7202,81.493,81.5165,2100.0
2016-12-19 14:35:00,104.1,104.16,104.07,104.16,1000.0,81.5713,81.6184,81.5478,81.6184,1000.0
2016-12-19 14:40:00,104.29,104.45,104.29,104.43,3342.0,81.7202,81.8456,81.7202,81.8299,3342.0
2016-12-19 14:45:00,104.43,104.56,104.37,104.56,1700.0,81.8299,81.9318,81.7829,81.9318,1700.0
2016-12-19 14:50:00,104.5,104.52,104.43,104.44,2900.0,81.8848,81.9004,81.8299,81.8378,2900.0
2016-12-19 14:55:00,104.4,104.48,104.16,104.16,2357.0,81.8064,81.8691,81.6184,81.6184,2357.0
2016-12-19 15:00:00,104.22,104.58,104.22,104.58,2600.0,81.6654,81.9475,81.6654,81.9475,2600.0
2016-12-19 15:05:00,104.5,104.65,104.47,104.57,1700.0,81.8848,82.0023,81.8613,81.9396,1700.0
2016-12-19 15:10:00,104.53,104.59,104.44,104.49,3300.0,81.9083,81.9553,81.8378,81.8769,3300.0
2016-12-19 15:15:00,104.53,104.55,104.31,104.31,2500.0,81.9083,81.924,81.7359,81.7359,2500.0
2016-12-19 15:20:00,104.25,104.55,104.25,104.5,2100.0,81.6889,81.924,81.6889,81.8848,2100.0
2016-12-19 15:25:00,104.49,104.75,104.49,104.68,2100.0,81.8769,82.0807,81.8769,82.0258,2100.0
2016-12-19 15:30:00,104.7,105.12,104.67,104.95,7427.0,82.0415,82.3706,82.018,82.2374,7427.0
2016-12-19 15:35:00,104.99,105.58,104.97,105.58,5360.0,82.2687,82.731,82.2531,82.731,5360.0
2016-12-19 15:40:00,105.54,105.54,105.22,105.29,4946.0,82.6997,82.6997,82.449,82.5038,4946.0
2016-12-19 15:45:00,105.27,105.37,105.14,105.2,5463.0,82.4881,82.5665,82.3863,82.4333,5463.0
2016-12-19 15:50:00,105.11,105.33,105.03,105.32,10986.0,82.3628,82.5351,82.3001,82.5273,10986.0
2016-12-19 15:55:00,105.31,105.4,105.0,105.35,11456.0,82.5195,82.59,82.2766,82.5508,11456.0
2016-12-20 09:30:00,105.99,105.99,105.99,105.99,200.0,83.0523,83.0523,83.0523,83.0523,200.0
2016-12-20 09:35:00,105.99,105.99,105.55,105.97,1300.0,83.0523,83.0523,82.7075,83.0366,1300.0
2016-12-20 09:40:00,105.85,106.0,105.85,105.88,1937.0,82.9426,83.0602,82.9426,82.9661,1937.0
2016-12-20 09:45:00,105.12,105.19,104.92,104.92,700.0,82.3706,82.4254,82.2139,82.2139,700.0
2016-12-20 09:50:00,104.82,105.12,104.8,105.12,600.0,82.1355,82.3706,82.1198,82.3706,600.0
2016-12-20 09:55:00,105.03,105.08,105.0,105.0,500.0,82.3001,82.3393,82.2766,82.2766,500.0
2016-12-20 10:00:00,104.99,105.1,104.98,105.02,900.0,82.2687,82.3549,82.2609,82.2922,900.0
2016-12-20 10:05:00,104.98,104.98,104.82,104.82,400.0,82.2609,82.2609,82.1355,82.1355,400.0
2016-12-20 10:10:00,104.63,104.63,104.44,104.44,500.0,81.9866,81.9866,81.8378,81.8378,500.0
2016-12-20 10:15:00,104.48,104.58,104.43,104.43,1558.0,81.8691,81.9475,81.8299,81.8299,1558.0
2016-12-20 10:20:00,104.38,104.38,104.25,104.32,600.0,81.7907,81.7907,81.6889,81.7437,600.0
2016-12-20 10:25:00,104.3,104.34,104.27,104.27,700.0,81.7281,81.7594,81.7045,81.7045,700.0
2016-12-20 10:30:00,104.32,104.69,104.32,104.6,1300.0,81.7437,82.0337,81.7437,81.9631,1300.0
2016-12-20 10:35:00,104.59,104.59,104.59,104.59,200.0,81.9553,81.9553,81.9553,81.9553,200.0
2016-12-20 10:40:00,104.63,104.63,104.63,104.63,300.0,81.9866,81.9866,81.9866,81.9866,300.0
2016-12-20 10:45:00,104.8,104.8,104.61,104.67,700.0,82.1198,82.1198,81.971,82.018,700.0
2016-12-20 10:50:00,104.7,104.77,104.65,104.68,1364.0,82.0415,82.0963,82.0023,82.0258,1364.0
2016-12-20 10:55:00,104.64,104.64,104.34,104.34,500.0,81.9945,81.9945,81.7594,81.7594,500.0
2016-12-20 11:00:00,104.29,104.34,104.22,104.34,914.0,81.7202,81.7594,81.6654,81.7594,914.0
2016-12-20 11:05:00,104.21,104.38,104.21,104.37,700.0,81.6575,81.7907,81.6575,81.7829,700.0
2016-12-20 11:10:00,104.4,104.58,104.36,104.56,800.0,81.8064,81.9475,81.7751,81.9318,800.0
2016-12-20 11:15:00,104.44,104.44,104.3,104.3,600.0,81.8378,81.8378,81.7281,81.7281,600.0
2016-12-20 11:20:00,104.1,104.1,104.02,104.07,700.0,81.5713,81.5713,81.5086,81.5478,700.0
2016-12-20 11:25:00,103.92,103.92,103.85,103.91,400.0,81.4303,81.4303,81.3754,81.4225,400.0
2016-12-20 11:30:00,103.95,103.99,103.76,103.76,1400.0,81.4538,81.4851,81.3049,81.3049,1400.0
2016-12-20 11:35:00,103.8,104.11,103.75,104.11,900.0,81.3363,81.5792,81.2971,81.5792,900.0
2016-12-20 11:40:00,104.25,104.25,104.13,104.17,1332.0,81.6889,81.6889,81.5948,81.6262,1332.0
2016-12-20 11:45:00,104.14,104.27,103.97,104.01,2200.0,81.6027,81.7045,81.4695,81.5008,2200.0
2016-12-20 11:50:00,103.97,104.0,103.75,103.75,1900.0,81.4695,81.493,81.2971,81.2971,1900.0
2016-12-20 11:55:00,103.82,104.0,103.82,103.98,851.0,81.3519,81.493,81.3519,81.4773,851.0
2016-12-20 12:00:00,103.98,104.09,103.98,104.09,500.0,81.4773,81.5635,81.4773,81.5635,500.0
2016-12-20 12:05:00,104.11,104.14,104.06,104.14,800.0,81.5792,81.6027,81.54,81.6027,800.0
2016-12-20 12:10:00,103.93,104.0,103.91,103.92,1100.0,81.4381,81.493,81.4225,81.4303,1100.0
2016-12-20 12:15:00,103.93,104.04,103.88,103.99,2600.0,81.4381,81.5243,81.3989,81.4851,2600.0
2016-12-20 12:20:00,104.0,104.01,103.91,103.91,700.0,81.493,81.5008,81.4225,81.4225,700.0
2016-12-20 12:25:00,104.03,104.07,103.98,104.06,800.0,81.5165,81.5478,81.4773,81.54,800.0
2016-12-20 12:30:00,104.1,104.15,104.1,104.15,700.0,81.5713,81.6105,81.5713,81.6105,700.0
2016-12-20 12:35:00,104.18,104.25,104.09,104.09,1700.0,81.634,81.6889,81.5635,81.5635,1700.0
2016-12-20 12:40:00,104.0,104.09,103.96,103.97,1500.0,81.493,81.5635,81.4616,81.4695,1500.0
2016-12-20 12:45:00,103.86,103.86,103.81,103.81,300.0,81.3833,81.3833,81.3441,81.3441,300.0
2016-12-20 12:50:00,103.79,103.88,103.71,103.71,800.0,81.3284,81.3989,81.2657,81.2657,800.0
2016-12-20 12:55:00,103.66,103.66,103.59,103.59,848.0,81.2266,81.2266,81.1717,81.1717,848.0
2016-12-20 13:00:00,103.64,103.7,103.64,103.7,300.0,81.2109,81.2579,81.2109,81.2579,300.0
2016-12-20 13:05:00,103.7,103.7,103.7,103.7,100.0,81.2579,81.2579,81.2579,81.2579,100.0
2016-12-20 13:10:00,103.77,103.78,103.58,103.58,501.0,81.3128,81.3206,81.1639,81.1639,501.0
2016-12-20 13:15:00,103.6,103.66,103.6,103.6,400.0,81.1795,81.2266,81.1795,81.1795,400.0
2016-12-20 13:20:00,103.67,103.73,103.58,103.58,800.0,81.2344,81.2814,81.1639,81.1639,800.0
2016-12-20 13:25:00,103.69,103.75,103.64,103.69,600.0,81.2501,81.2971,81.2109,81.2501,600.0
2016-12-20 13:30:00,103.8,103.87,103.75,103.87,800.0,81.3363,81.3911,81.2971,81.3911,800.0
2016-12-20 13:35:00,103.73,103.79,103.71,103.71,400.0,81.2814,81.3284,81.2657,81.2657,400.0
2016-12-20 13:40:00,103.78,103.78,103.57,103.57,700.0,81.3206,81.3206,81.156,81.156,700.0
2016-12-20 13:45:00,103.56,103.64,103.55,103.55,800.0,81.1482,81.2109,81.1404,81.1404,800.0
2016-12-20 13:50:00,103.59,103.59,103.45,103.54,1300.0,81.1717,81.1717,81.062,81.1325,1300.0
2016-12-20 13:55:00,103.61,103.62,103.51,103.57,2200.0,81.1874,81.1952,81.109,81.156,2200.0
2016-12-20 14:00:00,103.58,103.6,103.53,103.53,700.0,81.1639,81.1795,81.1247,81.1247,700.0
2016-12-20 14:05:00,103.56,103.62,103.53,103.55,1400.0,81.1482,81.1952,81.1247,81.1404,1400.0
2016-12-20 14:10:00,103.53,103.56,103.51,103.56,600.0,81.1247,81.1482,81.109,81.1482,600.0
2016-12-20 14:15:00,103.53,103.58,103.36,103.36,2200.0,81.1247,81.1639,80.9915,80.9915,2200.0
2016-12-20 14:20:00,103.28,103.34,103.27,103.29,500.0,80.9288,80.9758,80.921,80.9366,500.0
2016-12-20 14:25:00,103.29,103.3,103.27,103.27,700.0,80.9366,80.9445,80.921,80.921,700.0
2016-12-20 14:30:00,103.21,103.21,102.93,102.93,1100.0,80.8739,80.8739,80.6545,80.6545,1100.0
2016-12-20 14:35:00,102.97,103.0,102.97,102.97,300.0,80.6859,80.7094,80.6859,80.6859,300.0
2016-12-20 14:40:00,102.99,103.1,102.99,102.99,900.0,80.7016,80.7878,80.7016,80.7016,900.0
2016-12-20 14:45:00,103.08,103.13,103.08,103.12,900.0,80.7721,80.8113,80.7721,80.8034,900.0
2016-12-20 14:50:00,103.11,103.2,103.11,103.2,700.0,80.7956,80.8661,80.7956,80.8661,700.0
2016-12-20 14:55:00,103.23,103.24,103.22,103.24,500.0,80.8896,80.8975,80.8818,80.8975,500.0
2016-12-20 15:00:00,103.25,103.47,103.25,103.44,2500.0,80.9053,81.0777,80.9053,81.0542,2500.0
2016-12-20 15:05:00,103.4,103.55,103.4,103.53,2520.0,81.0228,81.1404,81.0228,81.1247,2520.0
2016-12-20 15:10:00,103.49,103.49,103.35,103.35,1200.0,81.0933,81.0933,80.9836,80.9836,1200.0
2016-12-20 15:15:00,103.27,103.39,103.27,103.39,800.0,80.921,81.015,80.921,81.015,800.0
2016-12-20 15:20:00,103.37,103.37,103.2,103.21,1900.0,80.9993,80.9993,80.8661,80.8739,1900.0
2016-12-20 15:25:00,103.23,103.24,103.17,103.18,2100.0,80.8896,80.8975,80.8426,80.8504,2100.0
2016-12-20 15:30:00,103.15,103.15,102.93,102.93,1163.0,80.8269,80.8269,80.6545,80.6545,1163.0
2016-12-20 15:35:00,102.94,102.96,102.78,102.82,1175.0,80.6624,80.678,80.537,80.5683,1175.0
2016-12-20 15:40:00,102.75,102.89,102.72,102.89,2200.0,80.5135,80.6232,80.49,80.6232,2200.0
2016-12-20 15:45:00,102.86,102.9,102.61,102.61,2700.0,80.5997,80.631,80.4038,80.4038,2700.0
2016-12-20 15:50:00,102.6,102.68,102.51,102.62,4719.0,80.396,80.4586,80.3254,80.4116,4719.0
2016-12-20 15:55:00,102.63,102.73,102.59,102.66,8122.0,80.4195,80.4978,80.3881,80.443,8122.0
2016-12-21 09:30:00,103.63,103.84,102.87,102.87,2153.0,81.2031,81.3676,80.6075,80.6075,2153.0
2016-12-21 09:35:00,102.8,102.98,102.52,102.72,2255.0,80.5527,80.6937,80.3333,80.49,2255.0
2016-12-21 09:40:00,102.48,102.92,102.44,102.75,2500.0,80.3019,80.6467,80.2706,80.5135,2500.0
2016-12-21 09:45:00,102.78,103.42,102.78,103.33,1915.0,80.537,81.0385,80.537,80.968,1915.0
2016-12-21 09:50:00,103.15,103.37,103.14,103.36,1100.0,80.8269,80.9993,80.8191,80.9915,1100.0
2016-12-21 09:55:00,103.26,103.35,103.03,103.03,1200.0,80.9131,80.9836,80.7329,80.7329,1200.0
2016-12-21 10:00:00,102.93,103.16,102.86,103.0,1700.0,80.6545,80.8348,80.5997,80.7094,1700.0
2016-12-21 10:05:00,103.07,103.1,102.89,102.89,1000.0,80.7642,80.7878,80.6232,80.6232,1000.0
2016-12-21 10:10:00,102.98,103.05,102.9,102.9,1308.0,80.6937,80.7486,80.631,80.631,1308.0
2016-12-21 10:15:00,102.81,102.95,102.57,102.57,1200.0,80.5605,80.6702,80.3724,80.3724,1200.0
2016-12-21 10:20:00,102.61,102.74,102.36,102.4,1286.0,80.4038,80.5057,80.2079,80.2392,1286.0
2016-12-21 10:25:00,102.39,102.62,102.29,102.62,3498.0,80.2314,80.4116,80.153,80.4116,3498.0
2016-12-21 10:30:00,102.59,102.59,102.1,102.29,1300.0,80.3881,80.3881,80.0042,80.153,1300.0
2016-12-21 10:35:00,102.26,102.72,102.26,102.72,500.0,80.1295,80.49,80.1295,80.49,500.0
2016-12-21 10:40:00,102.67,102.67,102.55,102.56,700.0,80.4508,80.4508,80.3568,80.3646,700.0
2016-12-21 10:45:00,102.55,102.8,102.55,102.64,1500.0,80.3568,80.5527,80.3568,80.4273,1500.0
2016-12-21 10:50:00,102.67,102.82,102.59,102.63,2000.0,80.4508,80.5683,80.3881,80.4195,2000.0
2016-12-21 10:55:00,102.7,102.7,102.63,102.67,800.0,80.4743,80.4743,80.4195,80.4508,800.0
2016-12-21 11:00:00,102.71,102.78,102.66,102.76,1100.0,80.4822,80.537,80.443,80.5213,1100.0
2016-12-21 11:05:00,102.76,102.86,102.61,102.86,900.0,80.5213,80.5997,80.4038,80.5997,900.0
2016-12-21 11:10:00,102.92,102.92,102.66,102.73,2400.0,80.6467,80.6467,80.443,80.4978,2400.0
2016-12-21 11:15:00,102.62,102.86,102.62,102.69,1400.0,80.4116,80.5997,80.4116,80.4665,1400.0
2016-12-21 11:20:00,102.67,102.87,102.67,102.75,1675.0,80.4508,80.6075,80.4508,80.5135,1675.0
2016-12-21 11:25:00,102.75,102.77,102.46,102.46,944.0,80.5135,80.5292,80.2863,80.2863,944.0
2016-12-21 11:30:00,102.5,102.57,102.44,102.57,900.0,80.3176,80.3724,80.2706,80.3724,900.0
2016-12-21 11:35:00,102.57,102.65,102.57,102.63,1000.0,80.3724,80.4351,80.3724,80.4195,1000.0
2016-12-21 11:40:00,102.59,102.59,102.33,102.34,1100.0,80.3881,80.3881,80.1844,80.1922,1100.0
2016-12-21 11:45:00,102.32,102.44,102.26,102.26,2340.0,80.1766,80.2706,80.1295,80.1295,2340.0
2016-12-21 11:50:00,102.25,102.27,102.11,102.11,600.0,80.1217,80.1374,80.012,80.012,600.0
2016-12-21 11:55:00,102.09,102.09,101.83,101.83,1872.0,79.9963,79.9963,79.7926,79.7926,1872.0
2016-12-21 12:00:00,101.98,102.12,101.9,101.92,1500.0,79.9101,80.0198,79.8474,79.8631,1500.0
2016-12-21 12:05:00,101.95,101.95,101.65,101.65,1160.0,79.8866,79.8866,79.6516,79.6516,1160.0
2016-12-21 12:10:00,101.8,101.8,101.64,101.74,1000.0,79.7691,79.7691,79.6437,79.7221,1000.0
2016-12-21 12:15:00,101.61,101.66,101.58,101.58,800.0,79.6202,79.6594,79.5967,79.5967,800.0
2016-12-21 12:20:00,101.51,101.51,101.36,101.41,1212.0,79.5418,79.5418,79.4243,79.4635,1212.0
2016-12-21 12:25:00,101.61,101.61,101.54,101.58,800.0,79.6202,79.6202,79.5654,79.5967,800.0
2016-12-21 12:30:00,101.53,101.53,101.45,101.45,700.0,79.5575,79.5575,79.4948,79.4948,700.0
2016-12-21 12:35:00,101.49,101.72,101.49,101.72,1000.0,79.5262,79.7064,79.5262,79.7064,1000.0
2016-12-21 12:40:00,101.67,101.67,101.51,101.51,1100.0,79.6672,79.6672,79.5418,79.5418,1100.0
2016-12-21 12:45:00,101.55,101.6,101.32,101.35,1500.0,79.5732,79.6124,79.393,79.4165,1500.0
2016-12-21 12:50:00,101.29,101.36,101.29,101.36,200.0,79.3695,79.4243,79.3695,79.4243,200.0
2016-12-21 12:55:00,101.37,101.43,101.36,101.36,500.0,79.4321,79.4792,79.4243,79.4243,500.0
2016-12-21 13:00:00,101.4,101.4,101.23,101.35,900.0,79.4557,79.4557,79.3224,79.4165,900.0
2016-12-21 13:05:00,101.3,101.32,101.28,101.28,1349.0,79.3773,79.393,79.3616,79.3616,1349.0
2016-12-21 13:10:00,101.27,101.29,101.08,101.08,2141.0,79.3538,79.3695,79.2049,79.2049,2141.0
2016-12-21 13:15:00,101.07,101.12,100.96,100.99,1200.0,79.1971,79.2362,79.1109,79.1344,1200.0
2016-12-21 13:20:00,100.92,100.95,100.9,100.93,1100.0,79.0795,79.103,79.0639,79.0874,1100.0
2016-12-21 13:25:00,100.93,100.93,100.71,100.71,2600.0,79.0874,79.0874,78.915,78.915,2600.0
2016-12-21 13:30:00,100.79,100.79,100.68,100.71,1400.0,78.9777,78.9777,78.8915,78.915,1400.0
2016-12-21 13:35:00,100.73,100.74,100.51,100.51,2450.0,78.9307,78.9385,78.7583,78.7583,2450.0
2016-12-21 13:40:00,100.58,100.62,100.58,100.62,500.0,78.8131,78.8445,78.8131,78.8445,500.0
2016-12-21 13:45:00,100.91,100.91,100.81,100.82,700.0,79.0717,79.0717,78.9933,79.0012,700.0
2016-12-21 13:50:00,100.92,101.07,100.92,101.04,700.0,79.0795,79.1971,79.0795,79.1736,700.0
2016-12-21 13:55:00,101.07,101.12,101.07,101.1,700.0,79.1971,79.2362,79.1971,79.2206,700.0
2016-12-21 14:00:00,101.09,101.09,100.97,100.97,1000.0,79.2127,79.2127,79.1187,79.1187,1000.0
2016-12-21 14:05:00,100.89,100.92,100.89,100.92,300.0,79.056,79.0795,79.056,79.0795,300.0
2016-12-21 14:10:00,101.0,101.15,101.0,101.15,1300.0,79.1422,79.2598,79.1422,79.2598,1300.0
2016-12-21 14:15:00,101.2,101.37,101.2,101.31,900.0,79.2989,79.4321,79.2989,79.3851,900.0
2016-12-21 14:20:00,101.45,101.45,101.43,101.45,400.0,79.4948,79.4948,79.4792,79.4948,400.0
2016-12-21 14:25:00,101.49,101.54,101.46,101.5,2600.0,79.5262,79.5654,79.5027,79.534,2600.0
2016-12-21 14:30:00,101.55,101.69,101.49,101.69,1700.0,79.5732,79.6829,79.5262,79.6829,1700.0
2016-12-21 14:35:00,101.69,101.85,101.69,101.75,1500.0,79.6829,79.8083,79.6829,79.7299,1500.0
2016-12-21 14:40:00,101.72,101.72,101.64,101.64,800.0,79.7064,79.7064,79.6437,79.6437,800.0
2016-12-21 14:45:00,101.61,101.68,101.61,101.68,400.0,79.6202,79.6751,79.6202,79.6751,400.0
2016-12-21 14:50:00,101.74,101.74,101.67,101.67,1400.0,79.7221,79.7221,79.6672,79.6672,1400.0
2016-12-21 14:55:00,101.62,101.65,101.47,101.47,800.0,79.628,79.6516,79.5105,79.5105,800.0
2016-12-21 15:00:00,101.47,101.49,101.09,101.09,2228.0,79.5105,79.5262,79.2127,79.2127,2228.0
2016-12-21 15:05:00,101.08,101.2,100.7,100.7,3800.0,79.2049,79.2989,78.9071,78.9071,3800.0
2016-12-21 15:10:00,100.68,100.98,100.55,100.97,5505.0,78.8915,79.1265,78.7896,79.1187,5505.0
2016-12-21 15:15:00,100.98,100.99,100.85,100.97,2400.0,79.1265,79.1344,79.0247,79.1187,2400.0
2016-12-21 15:20:00,100.89,101.12,100.83,100.98,2300.0,79.056,79.2362,79.009,79.1265,2300.0
2016-12-21 15:25:00,100.98,101.21,100.94,101.18,3700.0,79.1265,79.3068,79.0952,79.2833,3700.0
2016-12-21 15:30:00,101.19,101.19,100.93,101.12,3600.0,79.2911,79.2911,79.0874,79.2362,3600.0
2016-12-21 15:35:00,101.06,101.25,100.83,101.24,2679.0,79.1892,79.3381,79.009,79.3303,2679.0
2016-12-21 15:40:00,101.22,101.38,101.13,101.29,4700.0,79.3146,79.44,79.2441,79.3695,4700.0
2016-12-21 15:45:00,101.37,101.57,101.37,101.45,3800.0,79.4321,79.5889,79.4321,79.4948,3800.0
2016-12-21 15:50:00,101.41,101.65,101.38,101.65,5390.0,79.4635,79.6516,79.44,79.6516,5390.0
2016-12-21 15:55:00,101.65,101.74,101.37,101.44,10740.0,79.6516,79.7221,79.4321,79.487,10740.0
2016-12-22 09:35:00,101.56,101.63,101.47,101.63,900.0,79.581,79.6359,79.5105,79.6359,900.0
2016-12-22 09:40:00,101.65,102.14,101.65,102.08,2500.0,79.6516,80.0355,79.6516,79.9885,2500.0
2016-12-22 09:45:00,102.25,102.41,102.18,102.35,1500.0,80.1217,80.2471,80.0669,80.2001,1500.0
2016-12-22 09:50:00,102.38,102.54,102.34,102.34,1200.0,80.2236,80.3489,80.1922,80.1922,1200.0
2016-12-22 09:55:00,102.35,102.82,102.22,102.73,5800.0,80.2001,80.5683,80.0982,80.4978,5800.0
2016-12-22 10:00:00,102.9,103.18,102.79,103.11,2557.0,80.631,80.8504,80.5448,80.7956,2557.0
2016-12-22 10:05:00,103.12,103.42,102.95,103.38,1600.0,80.8034,81.0385,80.6702,81.0072,1600.0
2016-12-22 10:10:00,103.44,103.48,103.15,103.32,1200.0,81.0542,81.0855,80.8269,80.9601,1200.0
2016-12-22 10:15:00,103.31,103.47,103.28,103.28,893.0,80.9523,81.0777,80.9288,80.9288,893.0
2016-12-22 10:20:00,103.51,103.59,103.43,103.43,726.0,81.109,81.1717,81.0463,81.0463,726.0
2016-12-22 10:25:00,103.4,103.62,103.29,103.39,3952.0,81.0228,81.1952,80.9366,81.015,3952.0
2016-12-22 10:30:00,103.35,103.38,103.0,103.0,1300.0,80.9836,81.0072,80.7094,80.7094,1300.0
2016-12-22 10:35:00,103.16,103.29,103.06,103.06,2600.0,80.8348,80.9366,80.7564,80.7564,2600.0
2016-12-22 10:40:00,103.0,103.24,102.99,103.18,886.0,80.7094,80.8975,80.7016,80.8504,886.0
2016-12-22 10:45:00,103.15,103.29,103.06,103.23,2200.0,80.8269,80.9366,80.7564,80.8896,2200.0
2016-12-22 10:50:00,103.55,103.78,103.22,103.78,2900.0,81.1404,81.3206,80.8818,81.3206,2900.0
2016-12-22 10:55:00,103.81,103.87,103.61,103.62,2700.0,81.3441,81.3911,81.1874,81.1952,2700.0
2016-12-22 11:00:00,103.78,103.8,103.62,103.62,504.0,81.3206,81.3363,81.1952,81.1952,504.0
2016-12-22 11:05:00,103.7,103.75,103.41,103.41,1600.0,81.2579,81.2971,81.0307,81.0307,1600.0
2016-12-22 11:10:00,103.59,103.59,103.59,103.59,100.0,81.1717,81.1717,81.1717,81.1717,100.0
2016-12-22 11:15:00,103.75,103.9,103.75,103.81,1500.0,81.2971,81.4146,81.2971,81.3441,1500.0
2016-12-22 11:20:00,103.75,103.75,103.47,103.47,726.0,81.2971,81.2971,81.0777,81.0777,726.0
2016-12-22 11:25:00,103.21,103.55,103.21,103.55,1100.0,80.8739,81.1404,80.8739,81.1404,1100.0
2016-12-22 11:30:00,103.66,103.75,103.6,103.72,1900.0,81.2266,81.2971,81.1795,81.2736,1900.0
2016-12-22 11:35:00,103.77,103.77,103.54,103.54,500.0,81.3128,81.3128,81.1325,81.1325,500.0
2016-12-22 11:40:00,103.49,103.65,103.38,103.65,1900.0,81.0933,81.2187,81.0072,81.2187,1900.0
2016-12-22 11:45:00,103.65,103.65,103.53,103.63,1120.0,81.2187,81.2187,81.1247,81.2031,1120.0
2016-12-22 11:50:00,103.59,103.65,103.38,103.4,6088.0,81.1717,81.2187,81.0072,81.0228,6088.0
2016-12-22 11:55:00,103.4,103.62,103.38,103.62,1400.0,81.0228,81.1952,81.0072,81.1952,1400.0
2016-12-22 12:00:00,103.65,103.68,103.54,103.62,4700.0,81.2187,81.2422,81.1325,81.1952,4700.0
2016-12-22 12:05:00,103.73,103.77,103.53,103.66,2800.0,81.2814,81.3128,81.1247,81.2266,2800.0
2016-12-22 12:10:00,103.67,103.67,103.51,103.54,1600.0,81.2344,81.2344,81.109,81.1325,1600.0
2016-12-22 12:15:00,103.57,103.57,103.39,103.41,3552.0,81.156,81.156,81.015,81.0307,3552.0
2016-12-22 12:20:00,103.5,103.68,103.48,103.68,1000.0,81.1012,81.2422,81.0855,81.2422,1000.0
2016-12-22 12:25:00,103.66,103.67,103.41,103.64,1900.0,81.2266,81.2344,81.0307,81.2109,1900.0
2016-12-22 12:30:00,103.67,103.67,103.39,103.49,1200.0,81.2344,81.2344,81.015,81.0933,1200.0
2016-12-22 12:35:00,103.42,103.42,103.27,103.27,4164.0,81.0385,81.0385,80.921,80.921,4164.0
2016-12-22 12:40:00,103.21,103.28,102.91,103.03,2826.0,80.8739,80.9288,80.6389,80.7329,2826.0
2016-12-22 12:45:00,102.97,102.97,102.85,102.92,1920.0,80.6859,80.6859,80.5919,80.6467,1920.0
2016-12-22 12:50:00,102.75,102.95,102.75,102.95,400.0,80.5135,80.6702,80.5135,80.6702,400.0
2016-12-22 12:55:00,102.9,102.9,102.82,102.82,2000.0,80.631,80.631,80.5683,80.5683,2000.0
2016-12-22 13:00:00,102.92,102.92,102.85,102.87,900.0,80.6467,80.6467,80.5919,80.6075,900.0
2016-12-22 13:05:00,102.98,103.07,102.92,102.98,2700.0,80.6937,80.7642,80.6467,80.6937,2700.0
2016-12-22 13:10:00,102.91,102.92,102.76,102.76,2800.0,80.6389,80.6467,80.5213,80.5213,2800.0
2016-12-22 13:15:00,102.87,103.01,102.87,103.01,900.0,80.6075,80.7172,80.6075,80.7172,900.0
2016-12-22 13:20:00,103.03,103.03,102.8,102.8,1600.0,80.7329,80.7329,80.5527,80.5527,1600.0
2016-12-22 13:25:00,102.85,102.85,102.7,102.7,1000.0,80.5919,80.5919,80.4743,80.4743,1000.0
2016-12-22 13:30:00,102.7,102.85,102.48,102.54,1800.0,80.4743,80.5919,80.3019,80.3489,1800.0
2016-12-22 13:35:00,102.56,102.9,102.56,102.9,2400.0,80.3646,80.631,80.3646,80.631,2400.0
2016-12-22 13:40:00,102.84,103.05,102.84,103.0,2600.0,80.584,80.7486,80.584,80.7094,2600.0
2016-12-22 13:45:00,102.93,103.11,102.92,103.11,900.0,80.6545,80.7956,80.6467,80.7956,900.0
2016-12-22 13:50:00,103.07,103.14,102.99,102.99,2100.0,80.7642,80.8191,80.7016,80.7016,2100.0
2016-12-22 13:55:00,103.01,103.09,102.97,103.09,1400.0,80.7172,80.7799,80.6859,80.7799,1400.0
2016-12-22 14:00:00,103.12,103.16,103.03,103.03,1900.0,80.8034,80.8348,80.7329,80.7329,1900.0
2016-12-22 14:05:00,103.08,103.08,102.99,103.0,2500.0,80.7721,80.7721,80.7016,80.7094,2500.0
2016-12-22 14:10:00,103.04,103.14,103.0,103.14,1100.0,80.7407,80.8191,80.7094,80.8191,1100.0
2016-12-22 14:15:00,103.12,103.13,102.97,102.99,3221.0,80.8034,80.8113,80.6859,80.7016,3221.0
2016-12-22 14:20:00,102.94,102.99,102.91,102.99,2100.0,80.6624,80.7016,80.6389,80.7016,2100.0
2016-12-22 14:25:00,103.04,103.04,102.94,102.97,1900.0,80.7407,80.7407,80.6624,80.6859,1900.0
2016-12-22 14:30:00,102.99,103.03,102.99,103.01,800.0,80.7016,80.7329,80.7016,80.7172,800.0
2016-12-22 14:35:00,103.0,103.0,102.96,102.96,1100.0,80.7094,80.7094,80.678,80.678,1100.0
2016-12-22 14:40:00,102.95,102.96,102.95,102.96,700.0,80.6702,80.678,80.6702,80.678,700.0
2016-12-22 14:45:00,103.09,103.09,102.91,102.91,1600.0,80.7799,80.7799,80.6389,80.6389,1600.0
2016-12-22 14:50:00,102.89,102.89,102.66,102.66,1400.0,80.6232,80.6232,80.443,80.443,1400.0
2016-12-22 14:55:00,102.7,102.7,102.62,102.68,2000.0,80.4743,80.4743,80.4116,80.4586,2000.0
2016-12-22 15:00:00,102.61,102.61,102.47,102.58,1694.0,80.4038,80.4038,80.2941,80.3803,1694.0
2016-12-22 15:05:00,102.65,102.78,102.65,102.78,500.0,80.4351,80.537,80.4351,80.537,500.0
2016-12-22 15:10:00,102.76,102.76,102.64,102.64,1100.0,80.5213,80.5213,80.4273,80.4273,1100.0
2016-12-22 15:15:00,102.63,102.76,102.63,102.74,1000.0,80.4195,80.5213,80.4195,80.5057,1000.0
2016-12-22 15:20:00,102.7,102.78,102.67,102.76,1300.0,80.4743,80.537,80.4508,80.5213,1300.0
2016-12-22 15:25:00,102.74,102.74,102.74,102.74,300.0,80.5057,80.5057,80.5057,80.5057,300.0
2016-12-22 15:30:00,102.79,102.81,102.67,102.81,2285.0,80.5448,80.5605,80.4508,80.5605,2285.0
2016-12-22 15:35:00,102.88,102.99,102.88,102.91,1400.0,80.6154,80.7016,80.6154,80.6389,1400.0
2016-12-22 15:40:00,102.87,103.0,102.87,102.98,1581.0,80.6075,80.7094,80.6075,80.6937,1581.0
2016-12-22 15:45:00,102.9,103.04,102.87,102.89,1700.0,80.631,80.7407,80.6075,80.6232,1700.0
2016-12-22 15:50:00,102.86,103.03,102.8,102.8,3217.0,80.5997,80.7329,80.5527,80.5527,3217.0
2016-12-22 15:55:00,102.75,102.79,102.63,102.71,5000.0,80.5135,80.5448,80.4195,80.4822,5000.0
2016-12-23 09:30:00,102.85,103.01,102.52,103.01,800.0,80.5919,80.7172,80.3333,80.7172,800.0
2016-12-23 09:35:00,102.95,103.11,102.76,102.76,3100.0,80.6702,80.7956,80.5213,80.5213,3100.0
2016-12-23 09:40:00,102.76,102.76,102.76,102.76,0.0,80.5213,80.5213,80.5213,80.5213,0.0
2016-12-23 09:45:00,102.86,102.86,102.74,102.74,600.0,80.5997,80.5997,80.5057,80.5057,600.0
2016-12-23 09:50:00,102.83,103.32,102.77,103.15,7302.0,80.5762,80.9601,80.5292,80.8269,7302.0
2016-12-23 09:55:00,102.93,103.36,102.93,103.36,8300.0,80.6545,80.9915,80.6545,80.9915,8300.0
2016-12-23 10:00:00,103.33,103.42,103.15,103.42,2210.0,80.968,81.0385,80.8269,81.0385,2210.0
2016-12-23 10:05:00,103.41,103.46,103.26,103.26,2300.0,81.0307,81.0698,80.9131,80.9131,2300.0
2016-12-23 10:10:00,103.28,103.52,103.28,103.52,1000.0,80.9288,81.1169,80.9288,81.1169,1000.0
2016-12-23 10:15:00,103.57,103.67,103.51,103.67,1100.0,81.156,81.2344,81.109,81.2344,1100.0
2016-12-23 10:20:00,103.54,103.54,103.35,103.43,1308.0,81.1325,81.1325,80.9836,81.0463,1308.0
2016-12-23 10:25:00,103.46,103.46,103.35,103.4,800.0,81.0698,81.0698,80.9836,81.0228,800.0
2016-12-23 10:30:00,103.56,103.67,103.45,103.67,3314.0,81.1482,81.2344,81.062,81.2344,3314.0
2016-12-23 10:35:00,103.67,103.85,103.61,103.85,2600.0,81.2344,81.3754,81.1874,81.3754,2600.0
2016-12-23 10:40:00,103.73,103.73,103.69,103.69,200.0,81.2814,81.2814,81.2501,81.2501,200.0
2016-12-23 10:45:00,103.68,103.73,103.67,103.68,1100.0,81.2422,81.2814,81.2344,81.2422,1100.0
2016-12-23 10:50:00,103.85,103.85,103.78,103.81,700.0,81.3754,81.3754,81.3206,81.3441,700.0
2016-12-23 10:55:00,103.75,103.78,103.68,103.71,1100.0,81.2971,81.3206,81.2422,81.2657,1100.0
2016-12-23 11:00:00,103.73,103.74,103.55,103.55,1000.0,81.2814,81.2892,81.1404,81.1404,1000.0
2016-12-23 11:05:00,103.44,103.5,103.35,103.5,900.0,81.0542,81.1012,80.9836,81.1012,900.0
2016-12-23 11:10:00,103.49,103.49,103.33,103.33,600.0,81.0933,81.0933,80.968,80.968,600.0
2016-12-23 11:15:00,103.45,103.56,103.32,103.32,1100.0,81.062,81.1482,80.9601,80.9601,1100.0
2016-12-23 11:20:00,103.43,103.51,103.35,103.35,1200.0,81.0463,81.109,80.9836,80.9836,1200.0
2016-12-23 11:25:00,103.37,103.37,103.31,103.31,600.0,80.9993,80.9993,80.9523,80.9523,600.0
2016-12-23 11:30:00,103.33,103.38,103.33,103.33,900.0,80.968,81.0072,80.968,80.968,900.0
2016-12-23 11:35:00,103.38,103.38,103.37,103.37,400.0,81.0072,81.0072,80.9993,80.9993,400.0
2016-12-23 11:40:00,103.41,103.43,103.29,103.29,800.0,81.0307,81.0463,80.9366,80.9366,800.0
2016-12-23 11:45:00,103.16,103.3,103.16,103.18,800.0,80.8348,80.9445,80.8348,80.8504,800.0
2016-12-23 11:50:00,103.12,103.12,103.08,103.08,200.0,80.8034,80.8034,80.7721,80.7721,200.0
2016-12-23 11:55:00,103.06,103.2,103.05,103.2,800.0,80.7564,80.8661,80.7486,80.8661,800.0
2016-12-23 12:00:00,103.25,103.3,103.25,103.25,600.0,80.9053,80.9445,80.9053,80.9053,600.0
2016-12-23 12:05:00,103.22,103.26,103.22,103.26,300.0,80.8818,80.9131,80.8818,80.9131,300.0
2016-12-23 12:10:00,103.21,103.23,103.21,103.23,500.0,80.8739,80.8896,80.8739,80.8896,500.0
2016-12-23 12:15:00,103.33,103.33,103.24,103.29,1100.0,80.968,80.968,80.8975,80.9366,1100.0
2016-12-23 12:20:00,103.32,103.32,103.28,103.28,740.0,80.9601,80.9601,80.9288,80.9288,740.0
2016-12-23 12:25:00,103.14,103.14,103.0,103.0,400.0,80.8191,80.8191,80.7094,80.7094,400.0
2016-12-23 12:30:00,102.9,102.9,102.89,102.89,200.0,80.631,80.631,80.6232,80.6232,200.0
2016-12-23 12:35:00,102.86,102.92,102.86,102.9,1044.0,80.5997,80.6467,80.5997,80.631,1044.0
2016-12-23 12:40:00,102.89,102.96,102.89,102.94,900.0,80.6232,80.678,80.6232,80.6624,900.0
2016-12-23 12:45:00,102.93,103.0,102.93,102.99,6868.0,80.6545,80.7094,80.6545,80.7016,6868.0
2016-12-23 12:50:00,103.04,103.04,102.99,102.99,300.0,80.7407,80.7407,80.7016,80.7016,300.0
2016-12-23 12:55:00,102.99,102.99,102.99,102.99,100.0,80.7016,80.7016,80.7016,80.7016,100.0
2016-12-23 13:00:00,103.15,103.15,103.15,103.15,300.0,80.8269,80.8269,80.8269,80.8269,300.0
2016-12-23 13:05:00,102.99,103.11,102.99,103.02,500.0,80.7016,80.7956,80.7016,80.7251,500.0
2016-12-23 13:10:00,102.97,102.97,102.96,102.96,300.0,80.6859,80.6859,80.678,80.678,300.0
2016-12-23 13:15:00,102.96,103.06,102.96,103.06,500.0,80.678,80.7564,80.678,80.7564,500.0
2016-12-23 13:20:00,103.02,103.02,103.02,103.02,100.0,80.7251,80.7251,80.7251,80.7251,100.0
2016-12-23 13:25:00,102.99,103.04,102.99,103.04,500.0,80.7016,80.7407,80.7016,80.7407,500.0
2016-12-23 13:30:00,103.12,103.12,103.12,103.12,100.0,80.8034,80.8034,80.8034,80.8034,100.0
2016-12-23 13:35:00,103.09,103.09,103.0,103.0,500.0,80.7799,80.7799,80.7094,80.7094,500.0
2016-12-23 13:40:00,102.98,102.98,102.97,102.97,200.0,80.6937,80.6937,80.6859,80.6859,200.0
2016-12-23 13:45:00,102.9,102.9,102.77,102.77,900.0,80.631,80.631,80.5292,80.5292,900.0
2016-12-23 13:50:00,102.82,102.82,102.76,102.76,400.0,80.5683,80.5683,80.5213,80.5213,400.0
2016-12-23 13:55:00,102.89,102.89,102.81,102.84,500.0,80.6232,80.6232,80.5605,80.584,500.0
2016-12-23 14:00:00,102.82,102.82,102.82,102.82,300.0,80.5683,80.5683,80.5683,80.5683,300.0
2016-12-23 14:05:00,102.81,102.9,102.81,102.9,1390.0,80.5605,80.631,80.5605,80.631,1390.0
2016-12-23 14:10:00,102.88,102.88,102.88,102.88,300.0,80.6154,80.6154,80.6154,80.6154,300.0
2016-12-23 14:15:00,102.82,102.82,102.81,102.81,300.0,80.5683,80.5683,80.5605,80.5605,300.0
2016-12-23 14:20:00,102.81,102.89,102.81,102.82,1900.0,80.5605,80.6232,80.5605,80.5683,1900.0
2016-12-23 14:25:00,102.82,102.82,102.82,102.82,300.0,80.5683,80.5683,80.5683,80.5683,300.0
2016-12-23 14:30:00,102.81,102.86,102.8,102.85,1295.0,80.5605,80.5997,80.5527,80.5919,1295.0
2016-12-23 14:35:00,102.82,102.89,102.82,102.87,1000.0,80.5683,80.6232,80.5683,80.6075,1000.0
2016-12-23 14:40:00,102.87,102.87,102.83,102.83,400.0,80.6075,80.6075,80.5762,80.5762,400.0
2016-12-23 14:45:00,102.8,102.84,102.8,102.82,1600.0,80.5527,80.584,80.5527,80.5683,1600.0
2016-12-23 14:50:00,102.83,102.86,102.82,102.85,1200.0,80.5762,80.5997,80.5683,80.5919,1200.0
2016-12-23 14:55:00,102.86,102.92,102.86,102.89,1300.0,80.5997,80.6467,80.5997,80.6232,1300.0
2016-12-23 15:00:00,102.85,103.0,102.85,103.0,600.0,80.5919,80.7094,80.5919,80.7094,600.0
2016-12-23 15:05:00,102.99,102.99,102.96,102.99,764.0,80.7016,80.7016,80.678,80.7016,764.0
2016-12-23 15:10:00,103.05,103.05,102.93,102.93,900.0,80.7486,80.7486,80.6545,80.6545,900.0
2016-12-23 15:15:00,102.88,102.88,102.82,102.85,800.0,80.6154,80.6154,80.5683,80.5919,800.0
2016-12-23 15:20:00,102.82,102.87,102.81,102.81,991.0,80.5683,80.6075,80.5605,80.5605,991.0
2016-12-23 15:25:00,102.88,102.89,102.83,102.89,1000.0,80.6154,80.6232,80.5762,80.6232,1000.0
2016-12-23 15:30:00,102.9,102.9,102.82,102.84,1000.0,80.631,80.631,80.5683,80.584,1000.0
2016-12-23 15:35:00,102.87,102.93,102.86,102.86,767.0,80.6075,80.6545,80.5997,80.5997,767.0
2016-12-23 15:40:00,102.87,102.92,102.79,102.87,1340.0,80.6075,80.6467,80.5448,80.6075,1340.0
2016-12-23 15:45:00,102.82,102.97,102.82,102.9,1635.0,80.5683,80.6859,80.5683,80.631,1635.0
2016-12-23 15:50:00,102.91,102.91,102.82,102.89,2577.0,80.6389,80.6389,80.5683,80.6232,2577.0
2016-12-23 15:55:00,102.92,102.95,102.83,102.84,4300.0,80.6467,80.6702,80.5762,80.584,4300.0
2016-12-27 09:30:00,104.02,104.32,103.96,104.17,1100.0,81.5086,81.7437,81.4616,81.6262,1100.0
2016-12-27 09:35:00,104.25,104.49,104.25,104.38,1400.0,81.6889,81.8769,81.6889,81.7907,1400.0
2016-12-27 09:40:00,104.16,104.16,104.16,104.16,249.0,81.6184,81.6184,81.6184,81.6184,249.0
2016-12-27 09:45:00,104.26,104.26,103.91,104.1,1800.0,81.6967,81.6967,81.4225,81.5713,1800.0
2016-12-27 09:50:00,103.98,104.1,103.72,103.72,2426.0,81.4773,81.5713,81.2736,81.2736,2426.0
2016-12-27 09:55:00,103.87,104.12,103.87,103.97,700.0,81.3911,81.587,81.3911,81.4695,700.0
2016-12-27 10:00:00,104.02,104.02,103.86,103.86,800.0,81.5086,81.5086,81.3833,81.3833,800.0
2016-12-27 10:05:00,103.78,104.05,103.78,103.89,900.0,81.3206,81.5322,81.3206,81.4068,900.0
2016-12-27 10:10:00,103.81,103.81,103.65,103.65,900.0,81.3441,81.3441,81.2187,81.2187,900.0
2016-12-27 10:15:00,103.65,103.65,103.65,103.65,0.0,81.2187,81.2187,81.2187,81.2187,0.0
2016-12-27 10:20:00,103.65,103.65,103.65,103.65,0.0,81.2187,81.2187,81.2187,81.2187,0.0
2016-12-27 10:25:00,103.57,103.67,103.5,103.67,1100.0,81.156,81.2344,81.1012,81.2344,1100.0
2016-12-27 10:30:00,103.52,103.52,103.42,103.42,200.0,81.1169,81.1169,81.0385,81.0385,200.0
2016-12-27 10:35:00,103.66,103.66,103.64,103.65,300.0,81.2266,81.2266,81.2109,81.2187,300.0
2016-12-27 10:40:00,103.69,103.85,103.63,103.85,1400.0,81.2501,81.3754,81.2031,81.3754,1400.0
2016-12-27 10:45:00,103.83,103.83,103.78,103.79,500.0,81.3598,81.3598,81.3206,81.3284,500.0
2016-12-27 10:50:00,103.64,103.67,103.64,103.67,200.0,81.2109,81.2344,81.2109,81.2344,200.0
2016-12-27 10:55:00,103.67,103.73,103.63,103.7,600.0,81.2344,81.2814,81.2031,81.2579,600.0
2016-12-27 11:00:00,103.63,103.63,103.5,103.62,1800.0,81.2031,81.2031,81.1012,81.1952,1800.0
2016-12-27 11:05:00,103.63,103.79,103.63,103.79,1000.0,81.2031,81.3284,81.2031,81.3284,1000.0
2016-12-27 11:10:00,103.68,103.68,103.68,103.68,100.0,81.2422,81.2422,81.2422,81.2422,100.0
2016-12-27 11:15:00,103.69,103.71,103.58,103.58,1000.0,81.2501,81.2657,81.1639,81.1639,1000.0
2016-12-27 11:20:00,103.71,103.71,103.6,103.61,500.0,81.2657,81.2657,81.1795,81.1874,500.0
2016-12-27 11:25:00,103.63,103.7,103.62,103.7,800.0,81.2031,81.2579,81.1952,81.2579,800.0
2016-12-27 11:30:00,103.75,103.77,103.75,103.77,200.0,81.2971,81.3128,81.2971,81.3128,200.0
2016-12-27 11:35:00,103.71,103.71,103.66,103.68,700.0,81.2657,81.2657,81.2266,81.2422,700.0
2016-12-27 11:40:00,103.69,103.69,103.6,103.66,1800.0,81.2501,81.2501,81.1795,81.2266,1800.0
2016-12-27 11:45:00,103.65,103.65,103.65,103.65,300.0,81.2187,81.2187,81.2187,81.2187,300.0
2016-12-27 11:50:00,103.69,103.76,103.69,103.76,500.0,81.2501,81.3049,81.2501,81.3049,500.0
2016-12-27 11:55:00,103.7,103.7,103.64,103.64,300.0,81.2579,81.2579,81.2109,81.2109,300.0
2016-12-27 12:00:00,103.62,103.62,103.59,103.59,200.0,81.1952,81.1952,81.1717,81.1717,200.0
2016-12-27 12:05:00,103.57,103.62,103.55,103.57,900.0,81.156,81.1952,81.1404,81.156,900.0
2016-12-27 12:10:00,103.59,103.68,103.59,103.68,400.0,81.1717,81.2422,81.1717,81.2422,400.0
2016-12-27 12:15:00,103.72,103.72,103.67,103.67,300.0,81.2736,81.2736,81.2344,81.2344,300.0
2016-12-27 12:20:00,103.68,103.68,103.59,103.6,300.0,81.2422,81.2422,81.1717,81.1795,300.0
2016-12-27 12:25:00,103.71,103.71,103.67,103.67,200.0,81.2657,81.2657,81.2344,81.2344,200.0
2016-12-27 12:30:00,103.69,103.69,103.64,103.64,300.0,81.2501,81.2501,81.2109,81.2109,300.0
2016-12-27 12:35:00,103.71,103.74,103.59,103.69,1200.0,81.2657,81.2892,81.1717,81.2501,1200.0
2016-12-27 12:40:00,103.66,103.66,103.66,103.66,200.0,81.2266,81.2266,81.2266,81.2266,200.0
2016-12-27 12:45:00,103.66,103.66,103.66,103.66,0.0,81.2266,81.2266,81.2266,81.2266,0.0
2016-12-27 12:50:00,103.66,103.66,103.66,103.66,0.0,81.2266,81.2266,81.2266,81.2266,0.0
2016-12-27 12:55:00,103.61,103.61,103.61,103.61,100.0,81.1874,81.1874,81.1874,81.1874,100.0
2016-12-27 13:00:00,103.61,103.61,103.61,103.61,0.0,81.1874,81.1874,81.1874,81.1874,0.0
2016-12-27 13:05:00,103.6,103.6,103.57,103.57,1600.0,81.1795,81.1795,81.156,81.156,1600.0
2016-12-27 13:10:00,103.59,103.73,103.59,103.71,500.0,81.1717,81.2814,81.1717,81.2657,500.0
2016-12-27 13:15:00,103.71,103.71,103.71,103.71,0.0,81.2657,81.2657,81.2657,81.2657,0.0
2016-12-27 13:20:00,103.53,103.53,103.32,103.32,700.0,81.1247,81.1247,80.9601,80.9601,700.0
2016-12-27 13:25:00,103.2,103.23,103.17,103.17,341.0,80.8661,80.8896,80.8426,80.8426,341.0
2016-12-27 13:30:00,103.19,103.28,103.19,103.25,300.0,80.8583,80.9288,80.8583,80.9053,300.0
2016-12-27 13:35:00,103.25,103.25,103.25,103.25,0.0,80.9053,80.9053,80.9053,80.9053,0.0
2016-12-27 13:40:00,103.25,103.25,103.25,103.25,0.0,80.9053,80.9053,80.9053,80.9053,0.0
2016-12-27 13:45:00,103.15,103.17,103.15,103.16,800.0,80.8269,80.8426,80.8269,80.8348,800.0
2016-12-27 13:50:00,103.16,103.16,103.12,103.12,200.0,80.8348,80.8348,80.8034,80.8034,200.0
2016-12-27 13:55:00,103.21,103.21,103.21,103.21,200.0,80.8739,80.8739,80.8739,80.8739,200.0
2016-12-27 14:00:00,103.21,103.21,103.21,103.21,0.0,80.8739,80.8739,80.8739,80.8739,0.0
2016-12-27 14:05:00,103.24,103.34,103.24,103.34,500.0,80.8975,80.9758,80.8975,80.9758,500.0
2016-12-27 14:10:00,103.37,103.37,103.34,103.34,500.0,80.9993,80.9993,80.9758,80.9758,500.0
2016-12-27 14:15:00,103.5,103.5,103.4,103.4,300.0,81.1012,81.1012,81.0228,81.0228,300.0
2016-12-27 14:20:00,103.5,103.55,103.5,103.53,500.0,81.1012,81.1404,81.1012,81.1247,500.0
2016-12-27 14:25:00,103.48,103.52,103.47,103.49,1988.0,81.0855,81.1169,81.0777,81.0933,1988.0
2016-12-27 14:30:00,103.47,103.57,103.47,103.55,1025.0,81.0777,81.156,81.0777,81.1404,1025.0
2016-12-27 14:35:00,103.58,103.58,103.47,103.47,400.0,81.1639,81.1639,81.0777,81.0777,400.0
2016-12-27 14:40:00,103.52,103.52,103.52,103.52,100.0,81.1169,81.1169,81.1169,81.1169,100.0
2016-12-27 14:45:00,103.63,103.63,103.58,103.58,800.0,81.2031,81.2031,81.1639,81.1639,800.0
2016-12-27 14:50:00,103.48,103.49,103.46,103.47,1200.0,81.0855,81.0933,81.0698,81.0777,1200.0
2016-12-27 14:55:00,103.47,103.47,103.37,103.37,500.0,81.0777,81.0777,80.9993,80.9993,500.0
2016-12-27 15:00:00,103.39,103.45,103.39,103.44,400.0,81.015,81.062,81.015,81.0542,400.0
2016-12-27 15:05:00,103.4,103.41,103.4,103.41,300.0,81.0228,81.0307,81.0228,81.0307,300.0
2016-12-27 15:10:00,103.43,103.43,103.41,103.42,300.0,81.0463,81.0463,81.0307,81.0385,300.0
2016-12-27 15:15:00,103.38,103.47,103.38,103.47,500.0,81.0072,81.0777,81.0072,81.0777,500.0
2016-12-27 15:20:00,103.47,103.51,103.45,103.46,900.0,81.0777,81.109,81.062,81.0698,900.0
2016-12-27 15:25:00,103.42,103.44,103.4,103.44,500.0,81.0385,81.0542,81.0228,81.0542,500.0
2016-12-27 15:30:00,103.44,103.47,103.43,103.46,800.0,81.0542,81.0777,81.0463,81.0698,800.0
2016-12-27 15:35:00,103.48,103.59,103.48,103.58,600.0,81.0855,81.1717,81.0855,81.1639,600.0
2016-12-27 15:40:00,103.58,103.7,103.58,103.6,800.0,81.1639,81.2579,81.1639,81.1795,800.0
2016-12-27 15:45:00,103.55,103.79,103.54,103.76,1900.0,81.1404,81.3284,81.1325,81.3049,1900.0
2016-12-27 15:50:00,103.81,103.9,103.76,103.89,2922.0,81.3441,81.4146,81.3049,81.4068,2922.0
2016-12-27 15:55:00,103.88,103.93,103.83,103.86,1200.0,81.3989,81.4381,81.3598,81.3833,1200.0
2016-12-28 09:30:00,104.15,104.15,103.25,103.25,400.0,81.6105,81.6105,80.9053,80.9053,400.0
2016-12-28 09:35:00,103.33,104.26,103.33,104.08,4904.0,80.968,81.6967,80.968,81.5557,4904.0
2016-12-28 09:40:00,104.24,104.56,103.74,103.74,3600.0,81.681,81.9318,81.2892,81.2892,3600.0
2016-12-28 09:45:00,103.84,103.84,103.48,103.48,400.0,81.3676,81.3676,81.0855,81.0855,400.0
2016-12-28 09:50:00,103.49,103.71,103.49,103.66,700.0,81.0933,81.2657,81.0933,81.2266,700.0
2016-12-28 09:55:00,103.56,103.84,103.56,103.84,500.0,81.1482,81.3676,81.1482,81.3676,500.0
2016-12-28 10:00:00,103.67,103.67,103.2,103.25,1500.0,81.2344,81.2344,80.8661,80.9053,1500.0
2016-12-28 10:05:00,103.29,103.73,103.29,103.73,700.0,80.9366,81.2814,80.9366,81.2814,700.0
2016-12-28 10:10:00,103.56,103.72,103.33,103.36,3100.0,81.1482,81.2736,80.968,80.9915,3100.0
2016-12-28 10:15:00,103.38,103.69,103.38,103.65,800.0,81.0072,81.2501,81.0072,81.2187,800.0
2016-12-28 10:20:00,103.55,103.55,103.55,103.55,200.0,81.1404,81.1404,81.1404,81.1404,200.0
2016-12-28 10:25:00,103.56,103.56,103.41,103.41,500.0,81.1482,81.1482,81.0307,81.0307,500.0
2016-12-28 10:30:00,103.47,103.72,103.47,103.64,1638.0,81.0777,81.2736,81.0777,81.2109,1638.0
2016-12-28 10:35:00,103.66,103.67,103.46,103.55,4120.0,81.2266,81.2344,81.0698,81.1404,4120.0
2016-12-28 10:40:00,103.52,103.65,103.52,103.64,1600.0,81.1169,81.2187,81.1169,81.2109,1600.0
2016-12-28 10:45:00,103.72,103.72,103.67,103.67,400.0,81.2736,81.2736,81.2344,81.2344,400.0
2016-12-28 10:50:00,103.65,103.78,103.62,103.76,1000.0,81.2187,81.3206,81.1952,81.3049,1000.0
2016-12-28 10:55:00,103.8,103.8,103.7,103.75,1002.0,81.3363,81.3363,81.2579,81.2971,1002.0
2016-12-28 11:00:00,103.55,103.55,103.43,103.43,600.0,81.1404,81.1404,81.0463,81.0463,600.0
2016-12-28 11:05:00,103.31,103.38,103.31,103.38,1000.0,80.9523,81.0072,80.9523,81.0072,1000.0
2016-12-28 11:10:00,103.38,103.45,103.38,103.45,300.0,81.0072,81.062,81.0072,81.062,300.0
2016-12-28 11:15:00,103.59,103.59,103.47,103.54,800.0,81.1717,81.1717,81.0777,81.1325,800.0
2016-12-28 11:20:00,103.68,103.68,103.63,103.63,300.0,81.2422,81.2422,81.2031,81.2031,300.0
2016-12-28 11:25:00,103.83,103.94,103.83,103.94,400.0,81.3598,81.446,81.3598,81.446,400.0
2016-12-28 11:30:00,104.03,104.12,104.03,104.12,400.0,81.5165,81.587,81.5165,81.587,400.0
2016-12-28 11:35:00,104.12,104.14,104.12,104.14,300.0,81.587,81.6027,81.587,81.6027,300.0
2016-12-28 11:40:00,104.11,104.11,103.94,103.94,600.0,81.5792,81.5792,81.446,81.446,600.0
2016-12-28 11:45:00,103.84,103.84,103.67,103.67,600.0,81.3676,81.3676,81.2344,81.2344,600.0
2016-12-28 11:50:00,103.67,103.67,103.67,103.67,0.0,81.2344,81.2344,81.2344,81.2344,0.0
2016-12-28 11:55:00,103.47,103.47,103.42,103.42,300.0,81.0777,81.0777,81.0385,81.0385,300.0
2016-12-28 12:00:00,103.38,103.38,103.25,103.25,200.0,81.0072,81.0072,80.9053,80.9053,200.0
2016-12-28 12:05:00,103.1,103.23,103.1,103.23,300.0,80.7878,80.8896,80.7878,80.8896,300.0
2016-12-28 12:10:00,103.12,103.12,103.11,103.11,300.0,80.8034,80.8034,80.7956,80.7956,300.0
2016-12-28 12:15:00,103.03,103.1,103.03,103.1,300.0,80.7329,80.7878,80.7329,80.7878,300.0
2016-12-28 12:20:00,103.01,103.01,103.01,103.01,200.0,80.7172,80.7172,80.7172,80.7172,200.0
2016-12-28 12:25:00,103.1,103.1,103.1,103.1,100.0,80.7878,80.7878,80.7878,80.7878,100.0
2016-12-28 12:30:00,103.23,103.23,103.23,103.23,100.0,80.8896,80.8896,80.8896,80.8896,100.0
2016-12-28 12:35:00,103.23,103.35,103.2,103.31,800.0,80.8896,80.9836,80.8661,80.9523,800.0
2016-12-28 12:40:00,103.4,103.45,103.4,103.45,200.0,81.0228,81.062,81.0228,81.062,200.0
2016-12-28 12:45:00,103.37,103.37,103.25,103.25,971.0,80.9993,80.9993,80.9053,80.9053,971.0
2016-12-28 12:50:00,103.21,103.26,103.18,103.26,600.0,80.8739,80.9131,80.8504,80.9131,600.0
2016-12-28 12:55:00,103.27,103.33,103.19,103.24,958.0,80.921,80.968,80.8583,80.8975,958.0
2016-12-28 13:00:00,103.11,103.19,103.11,103.19,400.0,80.7956,80.8583,80.7956,80.8583,400.0
2016-12-28 13:05:00,103.1,103.13,103.06,103.06,400.0,80.7878,80.8113,80.7564,80.7564,400.0
2016-12-28 13:10:00,103.01,103.01,102.83,102.85,800.0,80.7172,80.7172,80.5762,80.5919,800.0
2016-12-28 13:15:00,102.9,102.9,102.84,102.84,1000.0,80.631,80.631,80.584,80.584,1000.0
2016-12-28 13:20:00,102.84,103.0,102.84,103.0,1596.0,80.584,80.7094,80.584,80.7094,1596.0
2016-12-28 13:25:00,103.0,103.07,102.88,103.04,5007.0,80.7094,80.7642,80.6154,80.7407,5007.0
2016-12-28 13:30:00,102.9,102.9,102.84,102.88,300.0,80.631,80.631,80.584,80.6154,300.0
2016-12-28 13:35:00,102.93,103.01,102.93,102.93,700.0,80.6545,80.7172,80.6545,80.6545,700.0
2016-12-28 13:40:00,102.78,102.78,102.78,102.78,100.0,80.537,80.537,80.537,80.537,100.0
2016-12-28 13:45:00,102.78,102.8,102.74,102.75,1594.0,80.537,80.5527,80.5057,80.5135,1594.0
2016-12-28 13:50:00,102.75,102.83,102.72,102.83,2697.0,80.5135,80.5762,80.49,80.5762,2697.0
2016-12-28 13:55:00,102.82,102.82,102.73,102.81,2992.0,80.5683,80.5683,80.4978,80.5605,2992.0
2016-12-28 14:00:00,102.75,102.84,102.75,102.77,2100.0,80.5135,80.584,80.5135,80.5292,2100.0
2016-12-28 14:05:00,102.81,102.91,102.81,102.91,1665.0,80.5605,80.6389,80.5605,80.6389,1665.0
2016-12-28 14:10:00,102.96,103.13,102.96,103.13,3700.0,80.678,80.8113,80.678,80.8113,3700.0
2016-12-28 14:15:00,103.08,103.09,103.06,103.07,1103.0,80.7721,80.7799,80.7564,80.7642,1103.0
2016-12-28 14:20:00,103.05,103.05,102.89,102.89,11055.0,80.7486,80.7486,80.6232,80.6232,11055.0
2016-12-28 14:25:00,102.93,102.94,102.83,102.83,4269.0,80.6545,80.6624,80.5762,80.5762,4269.0
2016-12-28 14:30:00,102.99,102.99,102.99,102.99,200.0,80.7016,80.7016,80.7016,80.7016,200.0
2016-12-28 14:35:00,102.99,103.07,102.99,103.07,200.0,80.7016,80.7642,80.7016,80.7642,200.0
2016-12-28 14:40:00,103.08,103.08,103.03,103.07,500.0,80.7721,80.7721,80.7329,80.7642,500.0
2016-12-28 14:45:00,103.07,103.07,102.9,102.9,500.0,80.7642,80.7642,80.631,80.631,500.0
2016-12-28 14:50:00,102.85,102.91,102.85,102.91,400.0,80.5919,80.6389,80.5919,80.6389,400.0
2016-12-28 14:55:00,102.99,102.99,102.95,102.99,400.0,80.7016,80.7016,80.6702,80.7016,400.0
2016-12-28 15:00:00,103.03,103.14,103.01,103.12,600.0,80.7329,80.8191,80.7172,80.8034,600.0
2016-12-28 15:05:00,103.19,103.35,103.19,103.35,1100.0,80.8583,80.9836,80.8583,80.9836,1100.0
2016-12-28 15:10:00,103.35,103.44,103.35,103.41,600.0,80.9836,81.0542,80.9836,81.0307,600.0
2016-12-28 15:15:00,103.39,103.59,103.24,103.59,900.0,81.015,81.1717,80.8975,81.1717,900.0
2016-12-28 15:20:00,103.65,103.72,103.57,103.57,1000.0,81.2187,81.2736,81.156,81.156,1000.0
2016-12-28 15:25:00,103.57,103.57,103.25,103.25,1000.0,81.156,81.156,80.9053,80.9053,1000.0
2016-12-28 15:30:00,103.21,103.22,103.05,103.22,2174.0,80.8739,80.8818,80.7486,80.8818,2174.0
2016-12-28 15:35:00,103.18,103.18,103.02,103.02,1000.0,80.8504,80.8504,80.7251,80.7251,1000.0
2016-12-28 15:40:00,102.98,102.98,102.79,102.93,1690.0,80.6937,80.6937,80.5448,80.6545,1690.0
2016-12-28 15:45:00,102.98,103.17,102.98,103.17,1900.0,80.6937,80.8426,80.6937,80.8426,1900.0
2016-12-28 15:50:00,103.13,103.13,102.89,102.94,1400.0,80.8113,80.8113,80.6232,80.6624,1400.0
2016-12-28 15:55:00,102.95,102.98,102.71,102.98,5551.0,80.6702,80.6937,80.4822,80.6937,5551.0
2016-12-29 09:30:00,102.56,102.56,102.56,102.56,100.0,80.3646,80.3646,80.3646,80.3646,100.0
2016-12-29 09:35:00,102.6,102.7,102.58,102.59,2730.0,80.396,80.4743,80.3803,80.3881,2730.0
2016-12-29 09:40:00,102.83,102.95,102.83,102.95,469.0,80.5762,80.6702,80.5762,80.6702,469.0
2016-12-29 09:45:00,102.92,102.93,102.88,102.88,300.0,80.6467,80.6545,80.6154,80.6154,300.0
2016-12-29 09:50:00,102.73,103.08,102.71,103.08,1900.0,80.4978,80.7721,80.4822,80.7721,1900.0
2016-12-29 09:55:00,103.04,103.04,103.04,103.04,100.0,80.7407,80.7407,80.7407,80.7407,100.0
2016-12-29 10:00:00,103.03,103.16,103.03,103.16,1200.0,80.7329,80.8348,80.7329,80.8348,1200.0
2016-12-29 10:05:00,103.23,103.23,103.07,103.07,500.0,80.8896,80.8896,80.7642,80.7642,500.0
2016-12-29 10:10:00,103.06,103.11,103.0,103.11,800.0,80.7564,80.7956,80.7094,80.7956,800.0
2016-12-29 10:15:00,103.08,103.13,102.99,103.13,1213.0,80.7721,80.8113,80.7016,80.8113,1213.0
2016-12-29 10:20:00,103.03,103.03,102.77,102.77,400.0,80.7329,80.7329,80.5292,80.5292,400.0
2016-12-29 10:25:00,102.71,102.84,102.68,102.83,900.0,80.4822,80.584,80.4586,80.5762,900.0
2016-12-29 10:30:00,102.96,103.09,102.96,103.09,600.0,80.678,80.7799,80.678,80.7799,600.0
2016-12-29 10:35:00,103.32,103.32,103.3,103.3,200.0,80.9601,80.9601,80.9445,80.9445,200.0
2016-12-29 10:40:00,103.28,103.28,103.28,103.28,100.0,80.9288,80.9288,80.9288,80.9288,100.0
2016-12-29 10:45:00,103.23,103.23,103.09,103.09,200.0,80.8896,80.8896,80.7799,80.7799,200.0
2016-12-29 10:50:00,103.24,103.36,103.24,103.36,900.0,80.8975,80.9915,80.8975,80.9915,900.0
2016-12-29 10:55:00,103.36,103.36,103.36,103.36,0.0,80.9915,80.9915,80.9915,80.9915,0.0
2016-12-29 11:00:00,103.48,103.48,103.29,103.29,874.0,81.0855,81.0855,80.9366,80.9366,874.0
2016-12-29 11:05:00,103.29,103.29,103.29,103.29,0.0,80.9366,80.9366,80.9366,80.9366,0.0
2016-12-29 11:10:00,103.29,103.29,103.29,103.29,0.0,80.9366,80.9366,80.9366,80.9366,0.0
2016-12-29 11:15:00,103.13,103.19,103.08,103.19,300.0,80.8113,80.8583,80.7721,80.8583,300.0
2016-12-29 11:20:00,103.36,103.36,103.36,103.36,100.0,80.9915,80.9915,80.9915,80.9915,100.0
2016-12-29 11:25:00,103.41,103.46,103.41,103.44,600.0,81.0307,81.0698,81.0307,81.0542,600.0
2016-12-29 11:30:00,103.44,103.44,103.44,103.44,0.0,81.0542,81.0542,81.0542,81.0542,0.0
2016-12-29 11:35:00,103.38,103.4,103.38,103.4,1329.0,81.0072,81.0228,81.0072,81.0228,1329.0
2016-12-29 11:40:00,103.32,103.32,103.32,103.32,100.0,80.9601,80.9601,80.9601,80.9601,100.0
2016-12-29 11:45:00,103.21,103.21,103.17,103.17,200.0,80.8739,80.8739,80.8426,80.8426,200.0
2016-12-29 11:50:00,103.17,103.17,103.17,103.17,0.0,80.8426,80.8426,80.8426,80.8426,0.0
2016-12-29 11:55:00,103.17,103.17,103.17,103.17,0.0,80.8426,80.8426,80.8426,80.8426,0.0
2016-12-29 12:00:00,103.02,103.02,102.97,102.97,300.0,80.7251,80.7251,80.6859,80.6859,300.0
2016-12-29 12:05:00,102.96,103.06,102.96,102.97,1257.0,80.678,80.7564,80.678,80.6859,1257.0
2016-12-29 12:10:00,102.88,102.88,102.88,102.88,100.0,80.6154,80.6154,80.6154,80.6154,100.0
2016-12-29 12:15:00,102.88,102.88,102.88,102.88,0.0,80.6154,80.6154,80.6154,80.6154,0.0
2016-12-29 12:20:00,102.81,102.81,102.81,102.81,100.0,80.5605,80.5605,80.5605,80.5605,100.0
2016-12-29 12:25:00,102.71,102.82,102.7,102.82,300.0,80.4822,80.5683,80.4743,80.5683,300.0
2016-12-29 12:30:00,102.82,102.82,102.82,102.82,0.0,80.5683,80.5683,80.5683,80.5683,0.0
2016-12-29 12:35:00,102.63,102.63,102.59,102.59,200.0,80.4195,80.4195,80.3881,80.3881,200.0
2016-12-29 12:40:00,102.58,102.71,102.57,102.69,1256.0,80.3803,80.4822,80.3724,80.4665,1256.0
2016-12-29 12:45:00,102.52,102.6,102.52,102.6,200.0,80.3333,80.396,80.3333,80.396,200.0
2016-12-29 12:50:00,102.56,102.56,102.37,102.38,600.0,80.3646,80.3646,80.2157,80.2236,600.0
2016-12-29 12:55:00,102.38,102.38,102.38,102.38,0.0,80.2236,80.2236,80.2236,80.2236,0.0
2016-12-29 13:00:00,102.32,102.44,102.32,102.44,200.0,80.1766,80.2706,80.1766,80.2706,200.0
2016-12-29 13:05:00,102.44,102.44,102.22,102.37,1200.0,80.2706,80.2706,80.0982,80.2157,1200.0
2016-12-29 13:10:00,102.37,102.37,102.37,102.37,0.0,80.2157,80.2157,80.2157,80.2157,0.0
2016-12-29 13:15:00,102.26,102.26,102.1,102.1,1100.0,80.1295,80.1295,80.0042,80.0042,1100.0
2016-12-29 13:20:00,102.0,102.0,101.99,101.99,400.0,79.9258,79.9258,79.918,79.918,400.0
2016-12-29 13:25:00,102.09,102.11,102.07,102.08,1200.0,79.9963,80.012,79.9807,79.9885,1200.0
2016-12-29 13:30:00,102.05,102.1,101.95,101.95,1100.0,79.965,80.0042,79.8866,79.8866,1100.0
2016-12-29 13:35:00,101.91,102.0,101.88,102.0,700.0,79.8553,79.9258,79.8318,79.9258,700.0
2016-12-29 13:40:00,102.0,102.0,102.0,102.0,0.0,79.9258,79.9258,79.9258,79.9258,0.0
2016-12-29 13:45:00,101.79,101.79,101.77,101.77,409.0,79.7613,79.7613,79.7456,79.7456,409.0
2016-12-29 13:50:00,101.78,101.78,101.67,101.71,500.0,79.7534,79.7534,79.6672,79.6986,500.0
2016-12-29 13:55:00,101.77,101.95,101.75,101.95,600.0,79.7456,79.8866,79.7299,79.8866,600.0
2016-12-29 14:00:00,102.17,102.26,102.17,102.26,200.0,80.059,80.1295,80.059,80.1295,200.0
2016-12-29 14:05:00,102.19,102.25,102.17,102.25,400.0,80.0747,80.1217,80.059,80.1217,400.0
2016-12-29 14:10:00,102.22,102.31,102.22,102.28,600.0,80.0982,80.1687,80.0982,80.1452,600.0
2016-12-29 14:15:00,102.35,102.55,102.35,102.55,400.0,80.2001,80.3568,80.2001,80.3568,400.0
2016-12-29 14:20:00,102.57,102.66,102.53,102.61,600.0,80.3724,80.443,80.3411,80.4038,600.0
2016-12-29 14:25:00,102.61,102.61,102.53,102.53,300.0,80.4038,80.4038,80.3411,80.3411,300.0
2016-12-29 14:30:00,102.44,102.44,102.36,102.37,300.0,80.2706,80.2706,80.2079,80.2157,300.0
2016-12-29 14:35:00,102.33,102.33,102.33,102.33,100.0,80.1844,80.1844,80.1844,80.1844,100.0
2016-12-29 14:40:00,102.13,102.16,102.12,102.16,600.0,80.0277,80.0512,80.0198,80.0512,600.0
2016-12-29 14:45:00,102.22,102.22,102.12,102.13,400.0,80.0982,80.0982,80.0198,80.0277,400.0
2016-12-29 14:50:00,102.08,102.22,102.08,102.22,700.0,79.9885,80.0982,79.9885,80.0982,700.0
2016-12-29 14:55:00,102.22,102.35,102.22,102.35,700.0,80.0982,80.2001,80.0982,80.2001,700.0
2016-12-29 15:00:00,102.41,102.42,102.36,102.41,400.0,80.2471,80.2549,80.2079,80.2471,400.0
2016-12-29 15:05:00,102.42,102.42,102.4,102.42,800.0,80.2549,80.2549,80.2392,80.2549,800.0
2016-12-29 15:10:00,102.46,102.54,102.46,102.5,700.0,80.2863,80.3489,80.2863,80.3176,700.0
2016-12-29 15:15:00,102.54,102.56,102.54,102.55,300.0,80.3489,80.3646,80.3489,80.3568,300.0
2016-12-29 15:20:00,102.49,102.49,102.41,102.43,1479.0,80.3098,80.3098,80.2471,80.2627,1479.0
2016-12-29 15:25:00,102.43,102.43,102.37,102.4,1000.0,80.2627,80.2627,80.2157,80.2392,1000.0
2016-12-29 15:30:00,102.36,102.41,102.31,102.33,1100.0,80.2079,80.2471,80.1687,80.1844,1100.0
2016-12-29 15:35:00,102.28,102.42,102.28,102.42,900.0,80.1452,80.2549,80.1452,80.2549,900.0
2016-12-29 15:40:00,102.3,102.35,102.27,102.29,800.0,80.1609,80.2001,80.1374,80.153,800.0
2016-12-29 15:45:00,102.25,102.27,102.13,102.14,2096.0,80.1217,80.1374,80.0277,80.0355,2096.0
2016-12-29 15:50:00,102.15,102.32,102.09,102.13,3800.0,80.0433,80.1766,79.9963,80.0277,3800.0
2016-12-29 15:55:00,102.14,102.18,101.94,102.03,6200.0,80.0355,80.0669,79.8788,79.9493,6200.0
2016-12-30 09:35:00,102.0,102.24,102.0,102.24,600.0,79.9258,80.1139,79.9258,80.1139,600.0
2016-12-30 09:40:00,101.96,101.96,101.88,101.88,200.0,79.8945,79.8945,79.8318,79.8318,200.0
2016-12-30 09:45:00,101.88,101.88,101.88,101.88,0.0,79.8318,79.8318,79.8318,79.8318,0.0
2016-12-30 09:50:00,102.06,102.06,101.8,101.86,2400.0,79.9728,79.9728,79.7691,79.8161,2400.0
2016-12-30 09:55:00,101.72,101.84,101.48,101.73,647.0,79.7064,79.8004,79.5183,79.7142,647.0
2016-12-30 10:00:00,101.73,101.73,101.73,101.73,0.0,79.7142,79.7142,79.7142,79.7142,0.0
2016-12-30 10:05:00,101.55,101.64,101.5,101.64,611.0,79.5732,79.6437,79.534,79.6437,611.0
2016-12-30 10:10:00,101.3,101.3,101.3,101.3,100.0,79.3773,79.3773,79.3773,79.3773,100.0
2016-12-30 10:15:00,101.37,101.44,101.3,101.3,500.0,79.4321,79.487,79.3773,79.3773,500.0
2016-12-30 10:20:00,101.36,101.4,101.21,101.21,500.0,79.4243,79.4557,79.3068,79.3068,500.0
2016-12-30 10:25:00,101.12,101.16,101.12,101.16,500.0,79.2362,79.2676,79.2362,79.2676,500.0
2016-12-30 10:30:00,100.96,100.96,100.96,100.96,100.0,79.1109,79.1109,79.1109,79.1109,100.0
2016-12-30 10:35:00,101.02,101.18,101.02,101.18,500.0,79.1579,79.2833,79.1579,79.2833,500.0
2016-12-30 10:40:00,101.21,101.7,101.21,101.7,700.0,79.3068,79.6907,79.3068,79.6907,700.0
2016-12-30 10:45:00,101.83,101.83,101.68,101.69,800.0,79.7926,79.7926,79.6751,79.6829,800.0
2016-12-30 10:50:00,101.63,101.63,101.63,101.63,400.0,79.6359,79.6359,79.6359,79.6359,400.0
2016-12-30 10:55:00,101.49,101.59,101.44,101.56,1000.0,79.5262,79.6045,79.487,79.581,1000.0
2016-12-30 11:00:00,101.5,101.57,101.46,101.5,700.0,79.534,79.5889,79.5027,79.534,700.0
2016-12-30 11:05:00,101.53,101.7,101.53,101.58,780.0,79.5575,79.6907,79.5575,79.5967,780.0
2016-12-30 11:10:00,101.59,101.59,101.45,101.45,300.0,79.6045,79.6045,79.4948,79.4948,300.0
2016-12-30 11:15:00,101.41,101.41,101.41,101.41,100.0,79.4635,79.4635,79.4635,79.4635,100.0
2016-12-30 11:20:00,101.32,101.33,101.26,101.33,1200.0,79.393,79.4008,79.346,79.4008,1200.0
2016-12-30 11:25:00,101.36,101.38,101.31,101.31,500.0,79.4243,79.44,79.3851,79.3851,500.0
2016-12-30 11:30:00,101.25,101.36,101.25,101.36,1200.0,79.3381,79.4243,79.3381,79.4243,1200.0
2016-12-30 11:35:00,101.27,101.35,101.27,101.35,300.0,79.3538,79.4165,79.3538,79.4165,300.0
2016-12-30 11:40:00,101.21,101.43,101.21,101.42,400.0,79.3068,79.4792,79.3068,79.4713,400.0
2016-12-30 11:45:00,101.66,101.74,101.59,101.74,3200.0,79.6594,79.7221,79.6045,79.7221,3200.0
2016-12-30 11:50:00,101.77,101.86,101.77,101.8,700.0,79.7456,79.8161,79.7456,79.7691,700.0
2016-12-30 11:55:00,101.8,101.8,101.8,101.8,0.0,79.7691,79.7691,79.7691,79.7691,0.0
2016-12-30 12:00:00,101.87,101.92,101.87,101.92,300.0,79.8239,79.8631,79.8239,79.8631,300.0
2016-12-30 12:05:00,101.75,101.91,101.71,101.91,1200.0,79.7299,79.8553,79.6986,79.8553,1200.0
2016-12-30 12:10:00,101.95,101.95,101.89,101.89,600.0,79.8866,79.8866,79.8396,79.8396,600.0
2016-12-30 12:15:00,101.83,101.83,101.83,101.83,200.0,79.7926,79.7926,79.7926,79.7926,200.0
2016-12-30 12:20:00,101.75,101.75,101.7,101.73,4100.0,79.7299,79.7299,79.6907,79.7142,4100.0
2016-12-30 12:25:00,101.66,101.66,101.65,101.65,600.0,79.6594,79.6594,79.6516,79.6516,600.0
2016-12-30 12:30:00,101.54,101.66,101.54,101.59,600.0,79.5654,79.6594,79.5654,79.6045,600.0
2016-12-30 12:35:00,101.51,101.53,101.51,101.53,200.0,79.5418,79.5575,79.5418,79.5575,200.0
2016-12-30 12:40:00,101.63,101.65,101.63,101.65,300.0,79.6359,79.6516,79.6359,79.6516,300.0
2016-12-30 12:45:00,101.65,101.65,101.65,101.65,0.0,79.6516,79.6516,79.6516,79.6516,0.0
2016-12-30 12:50:00,101.67,101.67,101.63,101.63,600.0,79.6672,79.6672,79.6359,79.6359,600.0
2016-12-30 12:55:00,101.62,101.62,101.54,101.54,200.0,79.628,79.628,79.5654,79.5654,200.0
2016-12-30 13:00:00,101.51,101.51,101.45,101.45,500.0,79.5418,79.5418,79.4948,79.4948,500.0
2016-12-30 13:05:00,101.36,101.36,101.36,101.36,200.0,79.4243,79.4243,79.4243,79.4243,200.0
2016-12-30 13:10:00,101.37,101.37,101.26,101.26,700.0,79.4321,79.4321,79.346,79.346,700.0
2016-12-30 13:15:00,101.28,101.41,101.28,101.41,900.0,79.3616,79.4635,79.3616,79.4635,900.0
2016-12-30 13:20:00,101.43,101.46,101.4,101.4,400.0,79.4792,79.5027,79.4557,79.4557,400.0
2016-12-30 13:25:00,101.39,101.39,101.18,101.18,1200.0,79.4478,79.4478,79.2833,79.2833,1200.0
2016-12-30 13:30:00,101.19,101.21,101.09,101.09,700.0,79.2911,79.3068,79.2127,79.2127,700.0
2016-12-30 13:35:00,101.06,101.06,100.96,100.96,1300.0,79.1892,79.1892,79.1109,79.1109,1300.0
2016-12-30 13:40:00,100.97,100.97,100.82,100.82,500.0,79.1187,79.1187,79.0012,79.0012,500.0
2016-12-30 13:45:00,100.77,100.91,100.77,100.91,1300.0,78.962,79.0717,78.962,79.0717,1300.0
2016-12-30 13:50:00,100.86,101.08,100.86,101.08,414.0,79.0325,79.2049,79.0325,79.2049,414.0
2016-12-30 13:55:00,101.13,101.2,101.13,101.2,400.0,79.2441,79.2989,79.2441,79.2989,400.0
2016-12-30 14:00:00,101.17,101.25,101.17,101.21,700.0,79.2754,79.3381,79.2754,79.3068,700.0
2016-12-30 14:05:00,101.25,101.37,101.25,101.37,600.0,79.3381,79.4321,79.3381,79.4321,600.0
2016-12-30 14:10:00,101.32,101.32,101.21,101.21,200.0,79.393,79.393,79.3068,79.3068,200.0
2016-12-30 14:15:00,101.06,101.06,101.0,101.02,600.0,79.1892,79.1892,79.1422,79.1579,600.0
2016-12-30 14:20:00,100.95,100.95,100.94,100.94,200.0,79.103,79.103,79.0952,79.0952,200.0
2016-12-30 14:25:00,100.98,101.07,100.95,101.07,700.0,79.1265,79.1971,79.103,79.1971,700.0
2016-12-30 14:30:00,101.03,101.05,101.03,101.04,400.0,79.1657,79.1814,79.1657,79.1736,400.0
2016-12-30 14:35:00,101.21,101.22,101.13,101.19,900.0,79.3068,79.3146,79.2441,79.2911,900.0
2016-12-30 14:40:00,101.24,101.24,101.24,101.24,100.0,79.3303,79.3303,79.3303,79.3303,100.0
2016-12-30 14:45:00,101.31,101.31,101.12,101.14,600.0,79.3851,79.3851,79.2362,79.2519,600.0
2016-12-30 14:50:00,100.8,100.85,100.8,100.8,1200.0,78.9855,79.0247,78.9855,78.9855,1200.0
2016-12-30 14:55:00,100.79,100.93,100.79,100.93,300.0,78.9777,79.0874,78.9777,79.0874,300.0
2016-12-30 15:00:00,100.9,100.9,100.74,100.78,1000.0,79.0639,79.0639,78.9385,78.9698,1000.0
2016-12-30 15:05:00,100.76,100.84,100.75,100.81,600.0,78.9542,79.0168,78.9463,78.9933,600.0
2016-12-30 15:10:00,100.81,100.93,100.81,100.93,500.0,78.9933,79.0874,78.9933,79.0874,500.0
2016-12-30 15:15:00,100.93,100.93,100.85,100.85,600.0,79.0874,79.0874,79.0247,79.0247,600.0
2016-12-30 15:20:00,100.89,101.06,100.89,100.97,1200.0,79.056,79.1892,79.056,79.1187,1200.0
2016-12-30 15:25:00,100.95,101.01,100.88,100.92,2212.0,79.103,79.1501,79.0482,79.0795,2212.0
2016-12-30 15:30:00,100.86,100.93,100.86,100.9,700.0,79.0325,79.0874,79.0325,79.0639,700.0
2016-12-30 15:35:00,100.82,100.82,100.67,100.77,2050.0,79.0012,79.0012,78.8836,78.962,2050.0
2016-12-30 15:40:00,100.73,100.79,100.66,100.75,1600.0,78.9307,78.9777,78.8758,78.9463,1600.0
2016-12-30 15:45:00,100.72,100.79,100.67,100.77,2800.0,78.9228,78.9777,78.8836,78.962,2800.0
2016-12-30 15:50:00,100.7,100.77,100.63,100.74,3000.0,78.9071,78.962,78.8523,78.9385,3000.0
2016-12-30 15:55:00,100.71,101.03,100.71,101.03,2014.0,78.915,79.1657,78.915,79.1657,2014.0
2017-01-03 09:30:00,102.6,103.31,102.6,103.28,1484.0,80.396,80.9523,80.396,80.9288,1484.0
2017-01-03 09:35:00,103.12,103.24,103.08,103.24,500.0,80.8034,80.8975,80.7721,80.8975,500.0
2017-01-03 09:40:00,103.2,104.07,103.2,104.07,656.0,80.8661,81.5478,80.8661,81.5478,656.0
2017-01-03 09:45:00,103.97,104.51,103.97,104.51,700.0,81.4695,81.8926,81.4695,81.8926,700.0
2017-01-03 09:50:00,104.6,104.88,104.6,104.88,700.0,81.9631,82.1825,81.9631,82.1825,700.0
2017-01-03 09:55:00,104.75,104.81,104.63,104.81,900.0,82.0807,82.1277,81.9866,82.1277,900.0
2017-01-03 10:00:00,104.63,104.69,104.6,104.69,500.0,81.9866,82.0337,81.9631,82.0337,500.0
2017-01-03 10:05:00,104.6,104.6,104.5,104.52,812.0,81.9631,81.9631,81.8848,81.9004,812.0
2017-01-03 10:10:00,104.43,104.5,104.3,104.44,1100.0,81.8299,81.8848,81.7281,81.8378,1100.0
2017-01-03 10:15:00,104.76,104.8,104.76,104.8,200.0,82.0885,82.1198,82.0885,82.1198,200.0
2017-01-03 10:20:00,104.92,104.92,104.8,104.89,900.0,82.2139,82.2139,82.1198,82.1904,900.0
2017-01-03 10:25:00,104.35,104.78,104.33,104.78,600.0,81.7672,82.1042,81.7516,82.1042,600.0
2017-01-03 10:30:00,104.8,104.8,104.52,104.52,400.0,82.1198,82.1198,81.9004,81.9004,400.0
2017-01-03 10:35:00,104.65,104.65,104.26,104.26,500.0,82.0023,82.0023,81.6967,81.6967,500.0
2017-01-03 10:40:00,104.05,104.05,103.78,103.78,400.0,81.5322,81.5322,81.3206,81.3206,400.0
2017-01-03 10:45:00,103.83,103.87,103.66,103.66,400.0,81.3598,81.3911,81.2266,81.2266,400.0
2017-01-03 10:50:00,103.78,103.96,103.78,103.96,700.0,81.3206,81.4616,81.3206,81.4616,700.0
2017-01-03 10:55:00,103.97,103.97,103.66,103.73,900.0,81.4695,81.4695,81.2266,81.2814,900.0
2017-01-03 11:00:00,103.56,103.56,103.28,103.42,1600.0,81.1482,81.1482,80.9288,81.0385,1600.0
2017-01-03 11:05:00,103.52,103.53,103.52,103.53,400.0,81.1169,81.1247,81.1169,81.1247,400.0
2017-01-03 11:10:00,103.88,103.88,103.88,103.88,100.0,81.3989,81.3989,81.3989,81.3989,100.0
2017-01-03 11:15:00,103.81,103.91,103.51,103.59,1600.0,81.3441,81.4225,81.109,81.1717,1600.0
2017-01-03 11:20:00,103.64,103.67,103.43,103.67,800.0,81.2109,81.2344,81.0463,81.2344,800.0
2017-01-03 11:25:00,103.5,103.55,102.73,102.78,1600.0,81.1012,81.1404,80.4978,80.537,1600.0
2017-01-03 11:30:00,102.92,102.94,102.79,102.8,800.0,80.6467,80.6624,80.5448,80.5527,800.0
2017-01-03 11:35:00,102.33,102.57,102.33,102.45,900.0,80.1844,80.3724,80.1844,80.2784,900.0
2017-01-03 11:40:00,102.44,102.6,102.27,102.42,1300.0,80.2706,80.396,80.1374,80.2549,1300.0
2017-01-03 11:45:00,102.49,102.62,102.49,102.62,400.0,80.3098,80.4116,80.3098,80.4116,400.0
2017-01-03 11:50:00,102.79,102.79,102.79,102.79,200.0,80.5448,80.5448,80.5448,80.5448,200.0
2017-01-03 11:55:00,102.93,103.01,102.69,102.69,500.0,80.6545,80.7172,80.4665,80.4665,500.0
2017-01-03 12:00:00,102.69,102.69,102.69,102.69,0.0,80.4665,80.4665,80.4665,80.4665,0.0
2017-01-03 12:05:00,102.74,102.81,102.58,102.58,1900.0,80.5057,80.5605,80.3803,80.3803,1900.0
2017-01-03 12:10:00,102.54,102.54,102.37,102.44,600.0,80.3489,80.3489,80.2157,80.2706,600.0
2017-01-03 12:15:00,102.47,102.55,102.43,102.43,300.0,80.2941,80.3568,80.2627,80.2627,300.0
2017-01-03 12:20:00,102.34,102.34,102.33,102.33,200.0,80.1922,80.1922,80.1844,80.1844,200.0
2017-01-03 12:25:00,102.25,102.31,102.21,102.21,1500.0,80.1217,80.1687,80.0904,80.0904,1500.0
2017-01-03 12:30:00,102.1,102.23,102.1,102.23,400.0,80.0042,80.106,80.0042,80.106,400.0
2017-01-03 12:35:00,102.25,102.34,102.11,102.18,3392.0,80.1217,80.1922,80.012,80.0669,3392.0
2017-01-03 12:40:00,102.26,102.35,102.22,102.22,700.0,80.1295,80.2001,80.0982,80.0982,700.0
2017-01-03 12:45:00,102.25,102.56,102.19,102.56,700.0,80.1217,80.3646,80.0747,80.3646,700.0
2017-01-03 12:50:00,102.56,102.57,102.44,102.44,698.0,80.3646,80.3724,80.2706,80.2706,698.0
2017-01-03 12:55:00,102.61,102.81,102.61,102.77,1300.0,80.4038,80.5605,80.4038,80.5292,1300.0
2017-01-03 13:00:00,102.8,102.85,102.77,102.77,600.0,80.5527,80.5919,80.5292,80.5292,600.0
2017-01-03 13:05:00,102.68,102.79,102.66,102.72,1200.0,80.4586,80.5448,80.443,80.49,1200.0
2017-01-03 13:10:00,102.75,102.81,102.7,102.79,1700.0,80.5135,80.5605,80.4743,80.5448,1700.0
2017-01-03 13:15:00,102.81,102.81,102.73,102.78,1100.0,80.5605,80.5605,80.4978,80.537,1100.0
2017-01-03 13:20:00,102.84,102.94,102.83,102.94,1900.0,80.584,80.6624,80.5762,80.6624,1900.0
2017-01-03 13:25:00,102.97,103.04,102.97,103.03,400.0,80.6859,80.7407,80.6859,80.7329,400.0
2017-01-03 13:30:00,103.22,103.26,103.17,103.26,1327.0,80.8818,80.9131,80.8426,80.9131,1327.0
2017-01-03 13:35:00,103.06,103.36,103.06,103.36,1000.0,80.7564,80.9915,80.7564,80.9915,1000.0
2017-01-03 13:40:00,103.19,103.21,102.96,102.96,1900.0,80.8583,80.8739,80.678,80.678,1900.0
2017-01-03 13:45:00,102.96,102.97,102.49,102.56,900.0,80.678,80.6859,80.3098,80.3646,900.0
2017-01-03 13:50:00,102.63,102.64,102.63,102.64,200.0,80.4195,80.4273,80.4195,80.4273,200.0
2017-01-03 13:55:00,102.6,102.6,102.6,102.6,100.0,80.396,80.396,80.396,80.396,100.0
2017-01-03 14:00:00,102.65,102.71,102.6,102.63,700.0,80.4351,80.4822,80.396,80.4195,700.0
2017-01-03 14:05:00,102.55,102.6,102.55,102.6,400.0,80.3568,80.396,80.3568,80.396,400.0
2017-01-03 14:10:00,102.58,102.7,102.53,102.7,1200.0,80.3803,80.4743,80.3411,80.4743,1200.0
2017-01-03 14:15:00,102.75,102.75,102.43,102.43,500.0,80.5135,80.5135,80.2627,80.2627,500.0
2017-01-03 14:20:00,102.51,102.51,102.26,102.36,700.0,80.3254,80.3254,80.1295,80.2079,700.0
2017-01-03 14:25:00,102.36,102.54,102.36,102.41,1400.0,80.2079,80.3489,80.2079,80.2471,1400.0
2017-01-03 14:30:00,102.49,102.57,102.43,102.43,1100.0,80.3098,80.3724,80.2627,80.2627,1100.0
2017-01-03 14:35:00,102.41,102.5,102.41,102.45,2300.0,80.2471,80.3176,80.2471,80.2784,2300.0
2017-01-03 14:40:00,102.32,102.32,102.21,102.21,500.0,80.1766,80.1766,80.0904,80.0904,500.0
2017-01-03 14:45:00,102.2,102.33,102.2,102.33,1600.0,80.0825,80.1844,80.0825,80.1844,1600.0
2017-01-03 14:50:00,102.31,102.54,102.31,102.54,1275.0,80.1687,80.3489,80.1687,80.3489,1275.0
2017-01-03 14:55:00,102.68,102.68,102.55,102.55,600.0,80.4586,80.4586,80.3568,80.3568,600.0
2017-01-03 15:00:00,102.59,102.85,102.59,102.85,2000.0,80.3881,80.5919,80.3881,80.5919,2000.0
2017-01-03 15:05:00,102.97,103.06,102.93,103.06,829.0,80.6859,80.7564,80.6545,80.7564,829.0
2017-01-03 15:10:00,102.95,103.04,102.9,102.9,300.0,80.6702,80.7407,80.631,80.631,300.0
2017-01-03 15:15:00,102.94,103.0,102.9,102.9,300.0,80.6624,80.7094,80.631,80.631,300.0
2017-01-03 15:20:00,102.94,103.06,102.94,103.06,1400.0,80.6624,80.7564,80.6624,80.7564,1400.0
2017-01-03 15:25:00,103.09,103.2,103.09,103.2,600.0,80.7799,80.8661,80.7799,80.8661,600.0
2017-01-03 15:30:00,103.06,103.21,103.06,103.21,1700.0,80.7564,80.8739,80.7564,80.8739,1700.0
2017-01-03 15:35:00,103.16,103.16,102.91,103.05,1031.0,80.8348,80.8348,80.6389,80.7486,1031.0
2017-01-03 15:40:00,103.09,103.09,102.92,102.98,1900.0,80.7799,80.7799,80.6467,80.6937,1900.0
2017-01-03 15:45:00,102.98,103.19,102.98,103.14,2900.0,80.6937,80.8583,80.6937,80.8191,2900.0
2017-01-03 15:50:00,103.1,103.27,103.1,103.27,3277.0,80.7878,80.921,80.7878,80.921,3277.0
2017-01-03 15:55:00,103.25,103.25,103.06,103.23,3476.0,80.9053,80.9053,80.7564,80.8896,3476.0
2017-01-04 09:30:00,103.61,103.78,103.61,103.78,500.0,81.1874,81.3206,81.1874,81.3206,500.0
2017-01-04 09:35:00,103.99,103.99,102.88,102.88,610.0,81.4851,81.4851,80.6154,80.6154,610.0
2017-01-04 09:40:00,102.7,102.89,102.7,102.89,600.0,80.4743,80.6232,80.4743,80.6232,600.0
2017-01-04 09:45:00,102.68,102.9,102.68,102.9,700.0,80.4586,80.631,80.4586,80.631,700.0
2017-01-04 09:50:00,102.69,102.79,102.6,102.79,1600.0,80.4665,80.5448,80.396,80.5448,1600.0
2017-01-04 09:55:00,102.89,103.21,102.82,103.21,3700.0,80.6232,80.8739,80.5683,80.8739,3700.0
2017-01-04 10:00:00,102.95,102.95,102.83,102.86,500.0,80.6702,80.6702,80.5762,80.5997,500.0
2017-01-04 10:05:00,102.83,102.83,102.68,102.79,500.0,80.5762,80.5762,80.4586,80.5448,500.0
2017-01-04 10:10:00,102.5,102.62,102.5,102.62,1200.0,80.3176,80.4116,80.3176,80.4116,1200.0
2017-01-04 10:15:00,102.75,102.75,102.68,102.68,400.0,80.5135,80.5135,80.4586,80.4586,400.0
2017-01-04 10:20:00,102.55,103.0,102.55,102.94,1100.0,80.3568,80.7094,80.3568,80.6624,1100.0
2017-01-04 10:25:00,102.81,102.81,102.67,102.71,1700.0,80.5605,80.5605,80.4508,80.4822,1700.0
2017-01-04 10:30:00,102.57,102.88,102.54,102.88,2000.0,80.3724,80.6154,80.3489,80.6154,2000.0
2017-01-04 10:35:00,102.81,103.17,102.81,103.17,1300.0,80.5605,80.8426,80.5605,80.8426,1300.0
2017-01-04 10:40:00,103.17,103.25,103.08,103.13,700.0,80.8426,80.9053,80.7721,80.8113,700.0
2017-01-04 10:45:00,103.37,103.51,103.37,103.51,400.0,80.9993,81.109,80.9993,81.109,400.0
2017-01-04 10:50:00,103.27,103.28,103.23,103.23,300.0,80.921,80.9288,80.8896,80.8896,300.0
2017-01-04 10:55:00,103.23,103.56,103.23,103.56,1700.0,80.8896,81.1482,80.8896,81.1482,1700.0
2017-01-04 11:00:00,103.61,103.66,103.59,103.65,600.0,81.1874,81.2266,81.1717,81.2187,600.0
2017-01-04 11:05:00,103.62,103.81,103.62,103.81,1200.0,81.1952,81.3441,81.1952,81.3441,1200.0
2017-01-04 11:10:00,103.84,104.07,103.74,103.9,3106.0,81.3676,81.5478,81.2892,81.4146,3106.0
2017-01-04 11:15:00,103.91,103.95,103.72,103.75,700.0,81.4225,81.4538,81.2736,81.2971,700.0
2017-01-04 11:20:00,103.68,103.68,103.61,103.64,400.0,81.2422,81.2422,81.1874,81.2109,400.0
2017-01-04 11:25:00,103.7,103.87,103.7,103.86,1113.0,81.2579,81.3911,81.2579,81.3833,1113.0
2017-01-04 11:30:00,104.01,104.35,104.01,104.35,1100.0,81.5008,81.7672,81.5008,81.7672,1100.0
2017-01-04 11:35:00,104.36,104.36,104.22,104.24,1002.0,81.7751,81.7751,81.6654,81.681,1002.0
2017-01-04 11:40:00,104.25,104.25,104.14,104.22,700.0,81.6889,81.6889,81.6027,81.6654,700.0
2017-01-04 11:45:00,104.34,104.42,104.34,104.37,600.0,81.7594,81.8221,81.7594,81.7829,600.0
2017-01-04 11:50:00,104.45,104.51,104.45,104.51,300.0,81.8456,81.8926,81.8456,81.8926,300.0
2017-01-04 11:55:00,104.45,104.58,104.45,104.52,700.0,81.8456,81.9475,81.8456,81.9004,700.0
2017-01-04 12:00:00,104.54,104.64,104.54,104.64,1100.0,81.9161,81.9945,81.9161,81.9945,1100.0
2017-01-04 12:05:00,104.67,104.81,104.62,104.7,3303.0,82.018,82.1277,81.9788,82.0415,3303.0
2017-01-04 12:10:00,104.79,104.79,104.71,104.76,500.0,82.112,82.112,82.0493,82.0885,500.0
2017-01-04 12:15:00,104.61,104.72,104.6,104.66,1305.0,81.971,82.0572,81.9631,82.0101,1305.0
2017-01-04 12:20:00,104.69,104.69,104.66,104.69,400.0,82.0337,82.0337,82.0101,82.0337,400.0
2017-01-04 12:25:00,104.59,104.82,104.59,104.75,1100.0,81.9553,82.1355,81.9553,82.0807,1100.0
2017-01-04 12:30:00,104.76,104.76,104.57,104.57,300.0,82.0885,82.0885,81.9396,81.9396,300.0
2017-01-04 12:35:00,104.41,104.42,104.38,104.38,400.0,81.8142,81.8221,81.7907,81.7907,400.0
2017-01-04 12:40:00,104.44,104.44,104.25,104.25,600.0,81.8378,81.8378,81.6889,81.6889,600.0
2017-01-04 12:45:00,104.23,104.33,104.23,104.33,300.0,81.6732,81.7516,81.6732,81.7516,300.0
2017-01-04 12:50:00,104.35,104.35,104.35,104.35,100.0,81.7672,81.7672,81.7672,81.7672,100.0
2017-01-04 12:55:00,104.4,104.52,104.4,104.52,500.0,81.8064,81.9004,81.8064,81.9004,500.0
2017-01-04 13:00:00,104.54,104.54,104.46,104.46,500.0,81.9161,81.9161,81.8534,81.8534,500.0
2017-01-04 13:05:00,104.32,104.32,104.2,104.24,600.0,81.7437,81.7437,81.6497,81.681,600.0
2017-01-04 13:10:00,104.19,104.19,104.11,104.11,500.0,81.6419,81.6419,81.5792,81.5792,500.0
2017-01-04 13:15:00,104.01,104.08,103.94,104.08,900.0,81.5008,81.5557,81.446,81.5557,900.0
2017-01-04 13:20:00,104.04,104.04,103.92,103.92,300.0,81.5243,81.5243,81.4303,81.4303,300.0
2017-01-04 13:25:00,103.97,103.97,103.85,103.85,300.0,81.4695,81.4695,81.3754,81.3754,300.0
2017-01-04 13:30:00,103.78,103.8,103.78,103.8,500.0,81.3206,81.3363,81.3206,81.3363,500.0
2017-01-04 13:35:00,103.73,103.75,103.71,103.73,400.0,81.2814,81.2971,81.2657,81.2814,400.0
2017-01-04 13:40:00,103.78,103.83,103.78,103.82,600.0,81.3206,81.3598,81.3206,81.3519,600.0
2017-01-04 13:45:00,103.8,103.82,103.69,103.69,900.0,81.3363,81.3519,81.2501,81.2501,900.0
2017-01-04 13:50:00,103.73,103.74,103.68,103.72,400.0,81.2814,81.2892,81.2422,81.2736,400.0
2017-01-04 13:55:00,103.69,103.73,103.66,103.66,400.0,81.2501,81.2814,81.2266,81.2266,400.0
2017-01-04 14:00:00,103.69,103.69,103.49,103.5,900.0,81.2501,81.2501,81.0933,81.1012,900.0
2017-01-04 14:05:00,103.38,103.55,103.38,103.55,400.0,81.0072,81.1404,81.0072,81.1404,400.0
2017-01-04 14:10:00,103.58,103.58,103.44,103.44,1300.0,81.1639,81.1639,81.0542,81.0542,1300.0
2017-01-04 14:15:00,103.53,103.53,103.46,103.53,600.0,81.1247,81.1247,81.0698,81.1247,600.0
2017-01-04 14:20:00,103.51,103.51,103.42,103.42,400.0,81.109,81.109,81.0385,81.0385,400.0
2017-01-04 14:25:00,103.42,103.42,103.38,103.38,300.0,81.0385,81.0385,81.0072,81.0072,300.0
2017-01-04 14:30:00,103.4,103.4,103.32,103.32,500.0,81.0228,81.0228,80.9601,80.9601,500.0
2017-01-04 14:35:00,103.3,103.45,103.3,103.45,900.0,80.9445,81.062,80.9445,81.062,900.0
2017-01-04 14:40:00,103.43,103.48,103.43,103.43,900.0,81.0463,81.0855,81.0463,81.0463,900.0
2017-01-04 14:45:00,103.37,103.37,103.24,103.24,400.0,80.9993,80.9993,80.8975,80.8975,400.0
2017-01-04 14:50:00,103.29,103.45,103.26,103.45,700.0,80.9366,81.062,80.9131,81.062,700.0
2017-01-04 14:55:00,103.5,103.57,103.5,103.52,900.0,81.1012,81.156,81.1012,81.1169,900.0
2017-01-04 15:00:00,103.5,103.56,103.46,103.46,1000.0,81.1012,81.1482,81.0698,81.0698,1000.0
2017-01-04 15:05:00,103.47,103.53,103.44,103.45,500.0,81.0777,81.1247,81.0542,81.062,500.0
2017-01-04 15:10:00,103.39,103.49,103.39,103.47,600.0,81.015,81.0933,81.015,81.0777,600.0
2017-01-04 15:15:00,103.46,103.58,103.45,103.58,800.0,81.0698,81.1639,81.062,81.1639,800.0
2017-01-04 15:20:00,103.49,103.52,103.49,103.5,1700.0,81.0933,81.1169,81.0933,81.1012,1700.0
2017-01-04 15:25:00,103.51,103.61,103.5,103.57,4032.0,81.109,81.1874,81.1012,81.156,4032.0
2017-01-04 15:30:00,103.54,103.63,103.54,103.62,994.0,81.1325,81.2031,81.1325,81.1952,994.0
2017-01-04 15:35:00,103.62,103.68,103.62,103.68,2000.0,81.1952,81.2422,81.1952,81.2422,2000.0
2017-01-04 15:40:00,103.69,103.83,103.67,103.83,1825.0,81.2501,81.3598,81.2344,81.3598,1825.0
2017-01-04 15:45:00,103.82,103.82,103.53,103.53,1700.0,81.3519,81.3519,81.1247,81.1247,1700.0
2017-01-04 15:50:00,103.47,103.58,103.47,103.53,1600.0,81.0777,81.1639,81.0777,81.1247,1600.0
2017-01-04 15:55:00,103.56,103.62,103.53,103.56,5693.0,81.1482,81.1952,81.1247,81.1482,5693.0
2017-01-05 09:30:00,104.35,105.0,104.35,104.97,800.0,81.7672,82.2766,81.7672,82.2531,800.0
2017-01-05 09:35:00,104.98,105.02,104.49,104.96,2598.0,82.2609,82.2922,81.8769,82.2452,2598.0
2017-01-05 09:40:00,104.98,105.11,104.97,105.11,1000.0,82.2609,82.3628,82.2531,82.3628,1000.0
2017-01-05 09:45:00,105.2,105.49,105.05,105.35,1500.0,82.4333,82.6605,82.3157,82.5508,1500.0
2017-01-05 09:50:00,105.3,105.45,105.29,105.45,400.0,82.5116,82.6292,82.5038,82.6292,400.0
2017-01-05 09:55:00,105.37,105.37,105.29,105.29,600.0,82.5665,82.5665,82.5038,82.5038,600.0
2017-01-05 10:00:00,105.06,105.29,105.06,105.14,900.0,82.3236,82.5038,82.3236,82.3863,900.0
2017-01-05 10:05:00,105.09,105.09,105.05,105.05,600.0,82.3471,82.3471,82.3157,82.3157,600.0
2017-01-05 10:10:00,105.04,105.04,104.8,104.91,1100.0,82.3079,82.3079,82.1198,82.206,1100.0
2017-01-05 10:15:00,105.0,105.0,104.75,104.88,800.0,82.2766,82.2766,82.0807,82.1825,800.0
2017-01-05 10:20:00,104.81,104.88,104.52,104.52,1500.0,82.1277,82.1825,81.9004,81.9004,1500.0
2017-01-05 10:25:00,104.33,104.33,104.28,104.28,1446.0,81.7516,81.7516,81.7124,81.7124,1446.0
2017-01-05 10:30:00,104.23,104.24,103.92,103.92,700.0,81.6732,81.681,81.4303,81.4303,700.0
2017-01-05 10:35:00,103.96,104.2,103.96,104.13,1441.0,81.4616,81.6497,81.4616,81.5948,1441.0
2017-01-05 10:40:00,104.02,104.1,104.02,104.1,400.0,81.5086,81.5713,81.5086,81.5713,400.0
2017-01-05 10:45:00,103.97,104.01,103.96,104.01,300.0,81.4695,81.5008,81.4616,81.5008,300.0
2017-01-05 10:50:00,104.04,104.11,104.03,104.11,1200.0,81.5243,81.5792,81.5165,81.5792,1200.0
2017-01-05 10:55:00,104.18,104.22,104.03,104.03,800.0,81.634,81.6654,81.5165,81.5165,800.0
2017-01-05 11:00:00,103.8,103.82,103.64,103.82,1622.0,81.3363,81.3519,81.2109,81.3519,1622.0
2017-01-05 11:05:00,103.71,103.71,103.46,103.47,1585.0,81.2657,81.2657,81.0698,81.0777,1585.0
2017-01-05 11:10:00,103.38,103.38,103.29,103.29,400.0,81.0072,81.0072,80.9366,80.9366,400.0
2017-01-05 11:15:00,103.4,103.62,103.4,103.45,1200.0,81.0228,81.1952,81.0228,81.062,1200.0
2017-01-05 11:20:00,103.28,103.28,103.14,103.16,500.0,80.9288,80.9288,80.8191,80.8348,500.0
2017-01-05 11:25:00,103.24,103.27,102.96,102.96,748.0,80.8975,80.921,80.678,80.678,748.0
2017-01-05 11:30:00,103.02,103.43,103.02,103.36,2392.0,80.7251,81.0463,80.7251,80.9915,2392.0
2017-01-05 11:35:00,103.37,103.38,103.16,103.16,800.0,80.9993,81.0072,80.8348,80.8348,800.0
2017-01-05 11:40:00,103.15,103.16,103.04,103.04,400.0,80.8269,80.8348,80.7407,80.7407,400.0
2017-01-05 11:45:00,102.91,102.92,102.84,102.92,800.0,80.6389,80.6467,80.584,80.6467,800.0
2017-01-05 11:50:00,102.93,103.08,102.93,103.08,800.0,80.6545,80.7721,80.6545,80.7721,800.0
2017-01-05 11:55:00,103.19,103.35,103.19,103.27,1000.0,80.8583,80.9836,80.8583,80.921,1000.0
2017-01-05 12:00:00,103.31,103.31,103.08,103.08,300.0,80.9523,80.9523,80.7721,80.7721,300.0
2017-01-05 12:05:00,102.95,103.08,102.91,103.08,1200.0,80.6702,80.7721,80.6389,80.7721,1200.0
2017-01-05 12:10:00,103.03,103.08,103.03,103.08,400.0,80.7329,80.7721,80.7329,80.7721,400.0
2017-01-05 12:15:00,103.08,103.19,103.07,103.07,700.0,80.7721,80.8583,80.7642,80.7642,700.0
2017-01-05 12:20:00,103.04,103.08,103.04,103.08,300.0,80.7407,80.7721,80.7407,80.7721,300.0
2017-01-05 12:25:00,103.13,103.13,102.94,103.03,1000.0,80.8113,80.8113,80.6624,80.7329,1000.0
2017-01-05 12:30:00,103.1,103.12,103.1,103.11,300.0,80.7878,80.8034,80.7878,80.7956,300.0
2017-01-05 12:35:00,103.2,103.21,103.2,103.21,202.0,80.8661,80.8739,80.8661,80.8739,202.0
2017-01-05 12:40:00,103.23,103.23,103.17,103.17,800.0,80.8896,80.8896,80.8426,80.8426,800.0
2017-01-05 12:45:00,103.27,103.35,103.2,103.22,2703.0,80.921,80.9836,80.8661,80.8818,2703.0
2017-01-05 12:50:00,103.27,103.34,103.27,103.27,800.0,80.921,80.9758,80.921,80.921,800.0
2017-01-05 12:55:00,103.36,103.54,103.36,103.54,700.0,80.9915,81.1325,80.9915,81.1325,700.0
2017-01-05 13:00:00,103.58,103.58,103.34,103.4,500.0,81.1639,81.1639,80.9758,81.0228,500.0
2017-01-05 13:05:00,103.48,103.52,103.48,103.52,200.0,81.0855,81.1169,81.0855,81.1169,200.0
2017-01-05 13:10:00,103.52,103.61,103.52,103.61,600.0,81.1169,81.1874,81.1169,81.1874,600.0
2017-01-05 13:15:00,103.76,103.81,103.73,103.81,1000.0,81.3049,81.3441,81.2814,81.3441,1000.0
2017-01-05 13:20:00,103.91,103.91,103.74,103.74,700.0,81.4225,81.4225,81.2892,81.2892,700.0
2017-01-05 13:25:00,103.72,103.77,103.72,103.77,200.0,81.2736,81.3128,81.2736,81.3128,200.0
2017-01-05 13:30:00,103.77,103.77,103.57,103.57,500.0,81.3128,81.3128,81.156,81.156,500.0
2017-01-05 13:35:00,103.59,103.59,103.55,103.58,400.0,81.1717,81.1717,81.1404,81.1639,400.0
2017-01-05 13:40:00,103.53,103.53,103.43,103.43,300.0,81.1247,81.1247,81.0463,81.0463,300.0
2017-01-05 13:45:00,103.46,103.5,103.37,103.39,1650.0,81.0698,81.1012,80.9993,81.015,1650.0
2017-01-05 13:50:00,103.53,103.64,103.52,103.6,1552.0,81.1247,81.2109,81.1169,81.1795,1552.0
2017-01-05 13:55:00,103.64,103.64,103.54,103.54,1100.0,81.2109,81.2109,81.1325,81.1325,1100.0
2017-01-05 14:00:00,103.54,103.54,103.54,103.54,0.0,81.1325,81.1325,81.1325,81.1325,0.0
2017-01-05 14:05:00,103.54,103.56,103.54,103.56,300.0,81.1325,81.1482,81.1325,81.1482,300.0
2017-01-05 14:10:00,103.53,103.53,103.53,103.53,100.0,81.1247,81.1247,81.1247,81.1247,100.0
2017-01-05 14:15:00,103.54,103.54,103.54,103.54,100.0,81.1325,81.1325,81.1325,81.1325,100.0
2017-01-05 14:20:00,103.5,103.6,103.5,103.6,800.0,81.1012,81.1795,81.1012,81.1795,800.0
2017-01-05 14:25:00,103.66,103.71,103.66,103.71,348.0,81.2266,81.2657,81.2266,81.2657,348.0
2017-01-05 14:30:00,103.84,103.84,103.8,103.8,300.0,81.3676,81.3676,81.3363,81.3363,300.0
2017-01-05 14:35:00,103.83,103.89,103.83,103.84,300.0,81.3598,81.4068,81.3598,81.3676,300.0
2017-01-05 14:40:00,103.76,103.8,103.76,103.8,600.0,81.3049,81.3363,81.3049,81.3363,600.0
2017-01-05 14:45:00,103.67,103.73,103.67,103.73,200.0,81.2344,81.2814,81.2344,81.2814,200.0
2017-01-05 14:50:00,103.69,103.76,103.69,103.76,800.0,81.2501,81.3049,81.2501,81.3049,800.0
2017-01-05 14:55:00,103.69,103.72,103.65,103.68,1500.0,81.2501,81.2736,81.2187,81.2422,1500.0
2017-01-05 15:00:00,103.65,103.76,103.57,103.72,1500.0,81.2187,81.3049,81.156,81.2736,1500.0
2017-01-05 15:05:00,103.66,103.66,103.5,103.5,613.0,81.2266,81.2266,81.1012,81.1012,613.0
2017-01-05 15:10:00,103.56,103.56,103.45,103.5,1150.0,81.1482,81.1482,81.062,81.1012,1150.0
2017-01-05 15:15:00,103.46,103.51,103.46,103.51,400.0,81.0698,81.109,81.0698,81.109,400.0
2017-01-05 15:20:00,103.54,103.69,103.54,103.69,800.0,81.1325,81.2501,81.1325,81.2501,800.0
2017-01-05 15:25:00,103.76,103.8,103.75,103.75,901.0,81.3049,81.3363,81.2971,81.2971,901.0
2017-01-05 15:30:00,103.77,103.77,103.73,103.73,600.0,81.3128,81.3128,81.2814,81.2814,600.0
2017-01-05 15:35:00,103.7,103.77,103.62,103.62,600.0,81.2579,81.3128,81.1952,81.1952,600.0
2017-01-05 15:40:00,103.71,103.71,103.53,103.54,2000.0,81.2657,81.2657,81.1247,81.1325,2000.0
2017-01-05 15:45:00,103.49,103.54,103.42,103.53,1200.0,81.0933,81.1325,81.0385,81.1247,1200.0
2017-01-05 15:50:00,103.55,103.62,103.54,103.61,1874.0,81.1404,81.1952,81.1325,81.1874,1874.0
2017-01-05 15:55:00,103.62,103.67,103.51,103.67,3350.0,81.1952,81.2344,81.109,81.2344,3350.0
2017-01-06 09:35:00,103.6,103.6,103.39,103.43,500.0,81.1795,81.1795,81.015,81.0463,500.0
2017-01-06 09:40:00,103.51,103.51,103.07,103.15,1300.0,81.109,81.109,80.7642,80.8269,1300.0
2017-01-06 09:45:00,103.09,103.1,103.05,103.05,400.0,80.7799,80.7878,80.7486,80.7486,400.0
2017-01-06 09:50:00,103.13,103.15,103.01,103.01,900.0,80.8113,80.8269,80.7172,80.7172,900.0
2017-01-06 09:55:00,103.04,103.1,102.98,103.1,800.0,80.7407,80.7878,80.6937,80.7878,800.0
2017-01-06 10:00:00,102.99,103.17,102.97,103.17,400.0,80.7016,80.8426,80.6859,80.8426,400.0
2017-01-06 10:05:00,103.29,103.42,103.24,103.24,600.0,80.9366,81.0385,80.8975,80.8975,600.0
2017-01-06 10:10:00,103.21,103.21,103.08,103.08,500.0,80.8739,80.8739,80.7721,80.7721,500.0
2017-01-06 10:15:00,103.07,103.07,102.9,102.9,500.0,80.7642,80.7642,80.631,80.631,500.0
2017-01-06 10:20:00,102.82,102.82,102.71,102.71,500.0,80.5683,80.5683,80.4822,80.4822,500.0
2017-01-06 10:25:00,102.52,102.6,102.44,102.44,500.0,80.3333,80.396,80.2706,80.2706,500.0
2017-01-06 10:30:00,102.33,102.33,102.19,102.19,200.0,80.1844,80.1844,80.0747,80.0747,200.0
2017-01-06 10:35:00,102.19,102.2,102.09,102.14,700.0,80.0747,80.0825,79.9963,80.0355,700.0
2017-01-06 10:40:00,102.37,102.38,102.37,102.38,700.0,80.2157,80.2236,80.2157,80.2236,700.0
2017-01-06 10:45:00,102.4,102.43,102.26,102.43,400.0,80.2392,80.2627,80.1295,80.2627,400.0
2017-01-06 10:50:00,102.51,102.71,102.51,102.71,1000.0,80.3254,80.4822,80.3254,80.4822,1000.0
2017-01-06 10:55:00,102.71,102.71,102.49,102.49,1000.0,80.4822,80.4822,80.3098,80.3098,1000.0
2017-01-06 11:00:00,102.52,102.52,102.44,102.5,600.0,80.3333,80.3333,80.2706,80.3176,600.0
2017-01-06 11:05:00,102.33,102.54,102.33,102.52,1200.0,80.1844,80.3489,80.1844,80.3333,1200.0
2017-01-06 11:10:00,102.65,102.92,102.65,102.92,800.0,80.4351,80.6467,80.4351,80.6467,800.0
2017-01-06 11:15:00,102.96,102.96,102.96,102.96,100.0,80.678,80.678,80.678,80.678,100.0
2017-01-06 11:20:00,102.98,103.29,102.98,103.14,900.0,80.6937,80.9366,80.6937,80.8191,900.0
2017-01-06 11:25:00,103.23,103.7,103.23,103.7,900.0,80.8896,81.2579,80.8896,81.2579,900.0
2017-01-06 11:30:00,103.73,103.8,103.67,103.8,1000.0,81.2814,81.3363,81.2344,81.3363,1000.0
2017-01-06 11:35:00,103.78,103.87,103.78,103.87,300.0,81.3206,81.3911,81.3206,81.3911,300.0
2017-01-06 11:40:00,104.12,104.13,104.03,104.06,600.0,81.587,81.5948,81.5165,81.54,600.0
2017-01-06 11:45:00,104.1,104.2,104.1,104.2,1239.0,81.5713,81.6497,81.5713,81.6497,1239.0
2017-01-06 11:50:00,104.34,104.38,104.34,104.38,400.0,81.7594,81.7907,81.7594,81.7907,400.0
2017-01-06 11:55:00,104.35,104.44,104.32,104.41,1300.0,81.7672,81.8378,81.7437,81.8142,1300.0
2017-01-06 12:00:00,104.34,104.38,104.34,104.38,300.0,81.7594,81.7907,81.7594,81.7907,300.0
2017-01-06 12:05:00,104.2,104.21,104.18,104.18,700.0,81.6497,81.6575,81.634,81.634,700.0
2017-01-06 12:10:00,104.19,104.34,104.19,104.34,700.0,81.6419,81.7594,81.6419,81.7594,700.0
2017-01-06 12:15:00,104.47,104.56,104.47,104.5,1663.0,81.8613,81.9318,81.8613,81.8848,1663.0
2017-01-06 12:20:00,104.49,104.58,104.49,104.58,400.0,81.8769,81.9475,81.8769,81.9475,400.0
2017-01-06 12:25:00,104.7,104.7,104.68,104.68,300.0,82.0415,82.0415,82.0258,82.0258,300.0
2017-01-06 12:30:00,104.75,104.79,104.75,104.79,200.0,82.0807,82.112,82.0807,82.112,200.0
2017-01-06 12:35:00,104.79,104.79,104.66,104.72,1398.0,82.112,82.112,82.0101,82.0572,1398.0
2017-01-06 12:40:00,104.72,104.72,104.72,104.72,100.0,82.0572,82.0572,82.0572,82.0572,100.0
2017-01-06 12:45:00,104.67,104.68,104.53,104.53,1394.0,82.018,82.0258,81.9083,81.9083,1394.0
2017-01-06 12:50:00,104.54,104.54,104.45,104.45,600.0,81.9161,81.9161,81.8456,81.8456,600.0
2017-01-06 12:55:00,104.53,104.53,104.48,104.48,700.0,81.9083,81.9083,81.8691,81.8691,700.0
2017-01-06 13:00:00,104.4,104.41,104.36,104.37,700.0,81.8064,81.8142,81.7751,81.7829,700.0
2017-01-06 13:05:00,104.36,104.36,104.32,104.34,500.0,81.7751,81.7751,81.7437,81.7594,500.0
2017-01-06 13:10:00,104.27,104.27,104.21,104.21,704.0,81.7045,81.7045,81.6575,81.6575,704.0
2017-01-06 13:15:00,104.23,104.26,104.19,104.26,600.0,81.6732,81.6967,81.6419,81.6967,600.0
2017-01-06 13:20:00,104.26,104.35,104.24,104.24,1100.0,81.6967,81.7672,81.681,81.681,1100.0
2017-01-06 13:25:00,104.34,104.35,104.26,104.28,700.0,81.7594,81.7672,81.6967,81.7124,700.0
2017-01-06 13:30:00,104.27,104.27,104.27,104.27,100.0,81.7045,81.7045,81.7045,81.7045,100.0
2017-01-06 13:35:00,104.18,104.28,104.18,104.26,1200.0,81.634,81.7124,81.634,81.6967,1200.0
2017-01-06 13:40:00,104.39,104.55,104.39,104.55,300.0,81.7986,81.924,81.7986,81.924,300.0
2017-01-06 13:45:00,104.5,104.68,104.49,104.68,400.0,81.8848,82.0258,81.8769,82.0258,400.0
2017-01-06 13:50:00,104.67,104.67,104.52,104.52,1600.0,82.018,82.018,81.9004,81.9004,1600.0
2017-01-06 13:55:00,104.54,104.61,104.53,104.61,1000.0,81.9161,81.971,81.9083,81.971,1000.0
2017-01-06 14:00:00,104.57,104.72,104.54,104.61,1300.0,81.9396,82.0572,81.9161,81.971,1300.0
2017-01-06 14:05:00,104.61,104.62,104.57,104.57,898.0,81.971,81.9788,81.9396,81.9396,898.0
2017-01-06 14:10:00,104.57,104.57,104.49,104.49,300.0,81.9396,81.9396,81.8769,81.8769,300.0
2017-01-06 14:15:00,104.42,104.42,104.42,104.42,100.0,81.8221,81.8221,81.8221,81.8221,100.0
2017-01-06 14:20:00,104.3,104.3,104.18,104.2,1400.0,81.7281,81.7281,81.634,81.6497,1400.0
2017-01-06 14:25:00,104.2,104.2,104.12,104.19,700.0,81.6497,81.6497,81.587,81.6419,700.0
2017-01-06 14:30:00,104.01,104.01,104.01,104.01,100.0,81.5008,81.5008,81.5008,81.5008,100.0
2017-01-06 14:35:00,103.96,104.01,103.88,103.88,1311.0,81.4616,81.5008,81.3989,81.3989,1311.0
2017-01-06 14:40:00,103.8,103.8,103.7,103.74,1200.0,81.3363,81.3363,81.2579,81.2892,1200.0
2017-01-06 14:45:00,103.75,103.77,103.73,103.75,1300.0,81.2971,81.3128,81.2814,81.2971,1300.0
2017-01-06 14:50:00,103.77,103.77,103.69,103.69,700.0,81.3128,81.3128,81.2501,81.2501,700.0
2017-01-06 14:55:00,103.69,103.72,103.69,103.72,500.0,81.2501,81.2736,81.2501,81.2736,500.0
2017-01-06 15:00:00,103.75,103.81,103.75,103.77,1200.0,81.2971,81.3441,81.2971,81.3128,1200.0
2017-01-06 15:05:00,103.78,103.81,103.76,103.8,1656.0,81.3206,81.3441,81.3049,81.3363,1656.0
2017-01-06 15:10:00,103.8,103.81,103.8,103.81,203.0,81.3363,81.3441,81.3363,81.3441,203.0
2017-01-06 15:15:00,103.81,103.83,103.81,103.83,900.0,81.3441,81.3598,81.3441,81.3598,900.0
2017-01-06 15:20:00,103.87,103.87,103.82,103.82,200.0,81.3911,81.3911,81.3519,81.3519,200.0
2017-01-06 15:25:00,103.92,103.98,103.92,103.98,559.0,81.4303,81.4773,81.4303,81.4773,559.0
2017-01-06 15:30:00,103.9,103.9,103.89,103.89,300.0,81.4146,81.4146,81.4068,81.4068,300.0
2017-01-06 15:35:00,103.91,103.95,103.91,103.95,400.0,81.4225,81.4538,81.4225,81.4538,400.0
2017-01-06 15:40:00,103.9,103.94,103.84,103.84,1563.0,81.4146,81.446,81.3676,81.3676,1563.0
2017-01-06 15:45:00,103.73,103.74,103.66,103.67,1100.0,81.2814,81.2892,81.2266,81.2344,1100.0
2017-01-06 15:50:00,103.67,103.97,103.67,103.95,2500.0,81.2344,81.4695,81.2344,81.4538,2500.0
2017-01-06 15:55:00,103.9,103.9,103.55,103.69,1908.0,81.4146,81.4146,81.1404,81.2501,1908.0
2017-01-09 09:30:00,102.3,102.6,102.3,102.6,400.0,80.1609,80.396,80.1609,80.396,400.0
2017-01-09 09:35:00,102.56,102.56,102.33,102.33,1300.0,80.3646,80.3646,80.1844,80.1844,1300.0
2017-01-09 09:40:00,102.43,102.43,102.13,102.13,300.0,80.2627,80.2627,80.0277,80.0277,300.0
2017-01-09 09:45:00,102.1,102.32,102.1,102.25,900.0,80.0042,80.1766,80.0042,80.1217,900.0
2017-01-09 09:50:00,102.08,102.65,102.08,102.63,897.0,79.9885,80.4351,79.9885,80.4195,897.0
2017-01-09 09:55:00,102.63,102.63,102.63,102.63,0.0,80.4195,80.4195,80.4195,80.4195,0.0
2017-01-09 10:00:00,102.77,102.77,102.33,102.41,1000.0,80.5292,80.5292,80.1844,80.2471,1000.0
2017-01-09 10:05:00,102.37,102.49,102.25,102.33,2201.0,80.2157,80.3098,80.1217,80.1844,2201.0
2017-01-09 10:10:00,102.39,102.44,102.39,102.42,400.0,80.2314,80.2706,80.2314,80.2549,400.0
2017-01-09 10:15:00,102.25,102.29,102.17,102.27,800.0,80.1217,80.153,80.059,80.1374,800.0
2017-01-09 10:20:00,102.2,102.27,102.18,102.27,600.0,80.0825,80.1374,80.0669,80.1374,600.0
2017-01-09 10:25:00,102.32,102.32,102.15,102.15,500.0,80.1766,80.1766,80.0433,80.0433,500.0
2017-01-09 10:30:00,102.19,102.31,102.19,102.31,600.0,80.0747,80.1687,80.0747,80.1687,600.0
2017-01-09 10:35:00,102.52,102.52,102.36,102.46,1100.0,80.3333,80.3333,80.2079,80.2863,1100.0
2017-01-09 10:40:00,102.37,102.62,102.37,102.43,5851.0,80.2157,80.4116,80.2157,80.2627,5851.0
2017-01-09 10:45:00,102.3,102.3,102.3,102.3,100.0,80.1609,80.1609,80.1609,80.1609,100.0
2017-01-09 10:50:00,102.34,102.69,102.34,102.57,1600.0,80.1922,80.4665,80.1922,80.3724,1600.0
2017-01-09 10:55:00,102.59,102.77,102.59,102.77,300.0,80.3881,80.5292,80.3881,80.5292,300.0
2017-01-09 11:00:00,102.71,102.83,102.71,102.78,1900.0,80.4822,80.5762,80.4822,80.537,1900.0
2017-01-09 11:05:00,102.78,102.78,102.78,102.78,0.0,80.537,80.537,80.537,80.537,0.0
2017-01-09 11:10:00,102.54,102.54,102.3,102.36,700.0,80.3489,80.3489,80.1609,80.2079,700.0
2017-01-09 11:15:00,102.39,102.4,102.33,102.33,500.0,80.2314,80.2392,80.1844,80.1844,500.0
2017-01-09 11:20:00,102.18,102.23,102.06,102.06,800.0,80.0669,80.106,79.9728,79.9728,800.0
2017-01-09 11:25:00,102.06,102.27,101.93,102.27,1497.0,79.9728,80.1374,79.871,80.1374,1497.0
2017-01-09 11:30:00,102.2,102.2,102.12,102.12,200.0,80.0825,80.0825,80.0198,80.0198,200.0
2017-01-09 11:35:00,102.1,102.1,102.04,102.04,300.0,80.0042,80.0042,79.9571,79.9571,300.0
2017-01-09 11:40:00,102.0,102.01,102.0,102.01,700.0,79.9258,79.9336,79.9258,79.9336,700.0
2017-01-09 11:45:00,102.05,102.16,102.05,102.16,400.0,79.965,80.0512,79.965,80.0512,400.0
2017-01-09 11:50:00,102.25,102.35,102.25,102.3,800.0,80.1217,80.2001,80.1217,80.1609,800.0
2017-01-09 11:55:00,102.28,102.33,102.28,102.32,1000.0,80.1452,80.1844,80.1452,80.1766,1000.0
2017-01-09 12:00:00,102.15,102.15,102.15,102.15,200.0,80.0433,80.0433,80.0433,80.0433,200.0
2017-01-09 12:05:00,102.16,102.16,102.02,102.02,800.0,80.0512,80.0512,79.9415,79.9415,800.0
2017-01-09 12:10:00,102.07,102.12,102.07,102.12,400.0,79.9807,80.0198,79.9807,80.0198,400.0
2017-01-09 12:15:00,102.07,102.12,102.04,102.12,600.0,79.9807,80.0198,79.9571,80.0198,600.0
2017-01-09 12:20:00,102.11,102.22,102.04,102.16,2800.0,80.012,80.0982,79.9571,80.0512,2800.0
2017-01-09 12:25:00,102.17,102.17,102.17,102.17,100.0,80.059,80.059,80.059,80.059,100.0
2017-01-09 12:30:00,102.06,102.13,102.04,102.13,1343.0,79.9728,80.0277,79.9571,80.0277,1343.0
2017-01-09 12:35:00,102.07,102.18,102.07,102.15,1000.0,79.9807,80.0669,79.9807,80.0433,1000.0
2017-01-09 12:40:00,102.1,102.15,102.1,102.14,2600.0,80.0042,80.0433,80.0042,80.0355,2600.0
2017-01-09 12:45:00,102.15,102.15,102.1,102.1,400.0,80.0433,80.0433,80.0042,80.0042,400.0
2017-01-09 12:50:00,102.13,102.17,102.13,102.17,400.0,80.0277,80.059,80.0277,80.059,400.0
2017-01-09 12:55:00,102.29,102.29,102.24,102.27,900.0,80.153,80.153,80.1139,80.1374,900.0
2017-01-09 13:00:00,102.22,102.26,102.22,102.26,1000.0,80.0982,80.1295,80.0982,80.1295,1000.0
2017-01-09 13:05:00,102.26,102.26,102.21,102.24,400.0,80.1295,80.1295,80.0904,80.1139,400.0
2017-01-09 13:10:00,102.29,102.41,102.29,102.4,1753.0,80.153,80.2471,80.153,80.2392,1753.0
2017-01-09 13:15:00,102.38,102.5,102.38,102.5,800.0,80.2236,80.3176,80.2236,80.3176,800.0
2017-01-09 13:20:00,102.47,102.47,102.3,102.34,1196.0,80.2941,80.2941,80.1609,80.1922,1196.0
2017-01-09 13:25:00,102.42,102.52,102.39,102.39,1924.0,80.2549,80.3333,80.2314,80.2314,1924.0
2017-01-09 13:30:00,102.31,102.31,102.31,102.31,100.0,80.1687,80.1687,80.1687,80.1687,100.0
2017-01-09 13:35:00,102.34,102.47,102.31,102.46,3828.0,80.1922,80.2941,80.1687,80.2863,3828.0
2017-01-09 13:40:00,102.33,102.39,102.29,102.29,1100.0,80.1844,80.2314,80.153,80.153,1100.0
2017-01-09 13:45:00,102.23,102.23,102.23,102.23,100.0,80.106,80.106,80.106,80.106,100.0
2017-01-09 13:50:00,101.96,101.96,101.85,101.85,451.0,79.8945,79.8945,79.8083,79.8083,451.0
2017-01-09 13:55:00,101.95,101.99,101.95,101.99,800.0,79.8866,79.918,79.8866,79.918,800.0
2017-01-09 14:00:00,101.91,101.91,101.72,101.81,1100.0,79.8553,79.8553,79.7064,79.7769,1100.0
2017-01-09 14:05:00,101.81,101.92,101.8,101.92,1100.0,79.7769,79.8631,79.7691,79.8631,1100.0
2017-01-09 14:10:00,101.98,101.99,101.98,101.99,200.0,79.9101,79.918,79.9101,79.918,200.0
2017-01-09 14:15:00,101.92,101.92,101.83,101.88,500.0,79.8631,79.8631,79.7926,79.8318,500.0
2017-01-09 14:20:00,101.85,101.85,101.66,101.66,500.0,79.8083,79.8083,79.6594,79.6594,500.0
2017-01-09 14:25:00,101.68,101.76,101.62,101.65,800.0,79.6751,79.7377,79.628,79.6516,800.0
2017-01-09 14:30:00,101.65,101.65,101.65,101.65,0.0,79.6516,79.6516,79.6516,79.6516,0.0
2017-01-09 14:35:00,101.67,101.68,101.65,101.65,700.0,79.6672,79.6751,79.6516,79.6516,700.0
2017-01-09 14:40:00,101.66,101.67,101.64,101.64,500.0,79.6594,79.6672,79.6437,79.6437,500.0
2017-01-09 14:45:00,101.54,101.66,101.54,101.66,1000.0,79.5654,79.6594,79.5654,79.6594,1000.0
2017-01-09 14:50:00,101.69,101.77,101.67,101.67,600.0,79.6829,79.7456,79.6672,79.6672,600.0
2017-01-09 14:55:00,101.67,101.72,101.65,101.68,900.0,79.6672,79.7064,79.6516,79.6751,900.0
2017-01-09 15:00:00,101.7,101.71,101.7,101.71,300.0,79.6907,79.6986,79.6907,79.6986,300.0
2017-01-09 15:05:00,101.71,101.72,101.61,101.61,1095.0,79.6986,79.7064,79.6202,79.6202,1095.0
2017-01-09 15:10:00,101.62,101.63,101.47,101.47,1300.0,79.628,79.6359,79.5105,79.5105,1300.0
2017-01-09 15:15:00,101.51,101.62,101.51,101.56,1064.0,79.5418,79.628,79.5418,79.581,1064.0
2017-01-09 15:20:00,101.55,101.62,101.55,101.57,1000.0,79.5732,79.628,79.5732,79.5889,1000.0
2017-01-09 15:25:00,101.51,101.57,101.51,101.55,1100.0,79.5418,79.5889,79.5418,79.5732,1100.0
2017-01-09 15:30:00,101.56,101.67,101.56,101.67,1200.0,79.581,79.6672,79.581,79.6672,1200.0
2017-01-09 15:35:00,101.72,101.72,101.7,101.72,500.0,79.7064,79.7064,79.6907,79.7064,500.0
2017-01-09 15:40:00,101.68,101.68,101.49,101.49,1200.0,79.6751,79.6751,79.5262,79.5262,1200.0
2017-01-09 15:45:00,101.55,101.56,101.51,101.54,600.0,79.5732,79.581,79.5418,79.5654,600.0
2017-01-09 15:50:00,101.5,101.5,101.41,101.44,1215.0,79.534,79.534,79.4635,79.487,1215.0
2017-01-09 15:55:00,101.45,101.45,101.29,101.38,1300.0,79.4948,79.4948,79.3695,79.44,1300.0
2017-01-10 09:30:00,101.65,102.25,101.65,102.25,1550.0,79.6516,80.1217,79.6516,80.1217,1550.0
2017-01-10 09:35:00,102.06,102.17,102.06,102.17,295.0,79.9728,80.059,79.9728,80.059,295.0
2017-01-10 09:40:00,102.03,102.03,102.03,102.03,100.0,79.9493,79.9493,79.9493,79.9493,100.0
2017-01-10 09:45:00,102.0,102.27,102.0,102.27,621.0,79.9258,80.1374,79.9258,80.1374,621.0
2017-01-10 09:50:00,102.3,102.3,102.06,102.06,400.0,80.1609,80.1609,79.9728,79.9728,400.0
2017-01-10 09:55:00,102.0,102.13,102.0,102.13,400.0,79.9258,80.0277,79.9258,80.0277,400.0
2017-01-10 10:00:00,102.14,102.35,102.14,102.3,866.0,80.0355,80.2001,80.0355,80.1609,866.0
2017-01-10 10:05:00,102.21,102.22,102.21,102.22,200.0,80.0904,80.0982,80.0904,80.0982,200.0
2017-01-10 10:10:00,101.91,101.91,101.78,101.78,300.0,79.8553,79.8553,79.7534,79.7534,300.0
2017-01-10 10:15:00,101.86,101.97,101.84,101.97,700.0,79.8161,79.9023,79.8004,79.9023,700.0
2017-01-10 10:20:00,101.88,101.93,101.88,101.93,426.0,79.8318,79.871,79.8318,79.871,426.0
2017-01-10 10:25:00,101.89,101.89,101.89,101.89,100.0,79.8396,79.8396,79.8396,79.8396,100.0
2017-01-10 10:30:00,102.09,102.09,102.06,102.06,300.0,79.9963,79.9963,79.9728,79.9728,300.0
2017-01-10 10:35:00,102.0,102.0,102.0,102.0,100.0,79.9258,79.9258,79.9258,79.9258,100.0
2017-01-10 10:40:00,101.94,101.94,101.88,101.92,400.0,79.8788,79.8788,79.8318,79.8631,400.0
2017-01-10 10:45:00,101.96,101.97,101.96,101.97,200.0,79.8945,79.9023,79.8945,79.9023,200.0
2017-01-10 10:50:00,101.96,101.96,101.96,101.96,200.0,79.8945,79.8945,79.8945,79.8945,200.0
2017-01-10 10:55:00,101.96,101.96,101.96,101.96,0.0,79.8945,79.8945,79.8945,79.8945,0.0
2017-01-10 11:00:00,101.85,101.85,101.85,101.85,100.0,79.8083,79.8083,79.8083,79.8083,100.0
2017-01-10 11:05:00,101.96,101.98,101.91,101.98,300.0,79.8945,79.9101,79.8553,79.9101,300.0
2017-01-10 11:10:00,101.94,102.05,101.94,102.03,400.0,79.8788,79.965,79.8788,79.9493,400.0
2017-01-10 11:15:00,101.99,101.99,101.95,101.95,200.0,79.918,79.918,79.8866,79.8866,200.0
2017-01-10 11:20:00,101.92,102.0,101.92,101.97,600.0,79.8631,79.9258,79.8631,79.9023,600.0
2017-01-10 11:25:00,102.07,102.1,102.02,102.06,6500.0,79.9807,80.0042,79.9415,79.9728,6500.0
2017-01-10 11:30:00,102.11,102.42,102.11,102.42,1900.0,80.012,80.2549,80.012,80.2549,1900.0
2017-01-10 11:35:00,102.57,102.59,102.53,102.56,900.0,80.3724,80.3881,80.3411,80.3646,900.0
2017-01-10 11:40:00,102.67,102.68,102.67,102.68,400.0,80.4508,80.4586,80.4508,80.4586,400.0
2017-01-10 11:45:00,102.93,103.07,102.93,103.07,200.0,80.6545,80.7642,80.6545,80.7642,200.0
2017-01-10 11:50:00,102.98,103.01,102.93,102.95,600.0,80.6937,80.7172,80.6545,80.6702,600.0
2017-01-10 11:55:00,102.9,102.9,102.82,102.82,200.0,80.631,80.631,80.5683,80.5683,200.0
2017-01-10 12:00:00,102.79,102.8,102.72,102.72,700.0,80.5448,80.5527,80.49,80.49,700.0
2017-01-10 12:05:00,102.8,102.8,102.8,102.8,100.0,80.5527,80.5527,80.5527,80.5527,100.0
2017-01-10 12:10:00,102.79,102.79,102.79,102.79,500.0,80.5448,80.5448,80.5448,80.5448,500.0
2017-01-10 12:15:00,102.78,102.78,102.78,102.78,100.0,80.537,80.537,80.537,80.537,100.0
2017-01-10 12:20:00,102.57,102.57,102.57,102.57,100.0,80.3724,80.3724,80.3724,80.3724,100.0
2017-01-10 12:25:00,102.57,102.57,102.57,102.57,0.0,80.3724,80.3724,80.3724,80.3724,0.0
2017-01-10 12:30:00,102.6,102.6,102.54,102.54,400.0,80.396,80.396,80.3489,80.3489,400.0
2017-01-10 12:35:00,102.61,102.64,102.61,102.64,200.0,80.4038,80.4273,80.4038,80.4273,200.0
2017-01-10 12:40:00,102.62,102.69,102.62,102.69,400.0,80.4116,80.4665,80.4116,80.4665,400.0
2017-01-10 12:45:00,102.67,102.7,102.63,102.7,1100.0,80.4508,80.4743,80.4195,80.4743,1100.0
2017-01-10 12:50:00,102.6,102.66,102.6,102.62,700.0,80.396,80.443,80.396,80.4116,700.0
2017-01-10 12:55:00,102.64,102.64,102.64,102.64,200.0,80.4273,80.4273,80.4273,80.4273,200.0
2017-01-10 13:00:00,102.69,102.9,102.69,102.9,3123.0,80.4665,80.631,80.4665,80.631,3123.0
2017-01-10 13:05:00,102.9,103.0,102.9,103.0,400.0,80.631,80.7094,80.631,80.7094,400.0
2017-01-10 13:10:00,102.94,102.94,102.9,102.93,600.0,80.6624,80.6624,80.631,80.6545,600.0
2017-01-10 13:15:00,102.84,102.84,102.81,102.81,200.0,80.584,80.584,80.5605,80.5605,200.0
2017-01-10 13:20:00,102.74,102.74,102.62,102.63,2200.0,80.5057,80.5057,80.4116,80.4195,2200.0
2017-01-10 13:25:00,102.7,102.81,102.7,102.76,798.0,80.4743,80.5605,80.4743,80.5213,798.0
2017-01-10 13:30:00,102.72,102.79,102.72,102.79,800.0,80.49,80.5448,80.49,80.5448,800.0
2017-01-10 13:35:00,102.5,102.5,102.48,102.48,549.0,80.3176,80.3176,80.3019,80.3019,549.0
2017-01-10 13:40:00,102.35,102.35,102.35,102.35,100.0,80.2001,80.2001,80.2001,80.2001,100.0
2017-01-10 13:45:00,102.24,102.34,102.18,102.34,300.0,80.1139,80.1922,80.0669,80.1922,300.0
2017-01-10 13:50:00,102.2,102.22,102.2,102.22,300.0,80.0825,80.0982,80.0825,80.0982,300.0
2017-01-10 13:55:00,102.29,102.29,102.23,102.23,600.0,80.153,80.153,80.106,80.106,600.0
2017-01-10 14:00:00,102.25,102.25,102.25,102.25,200.0,80.1217,80.1217,80.1217,80.1217,200.0
2017-01-10 14:05:00,102.25,102.25,102.16,102.21,500.0,80.1217,80.1217,80.0512,80.0904,500.0
2017-01-10 14:10:00,102.16,102.18,102.0,102.01,1085.0,80.0512,80.0669,79.9258,79.9336,1085.0
2017-01-10 14:15:00,102.0,102.02,101.92,101.92,700.0,79.9258,79.9415,79.8631,79.8631,700.0
2017-01-10 14:20:00,101.88,101.96,101.88,101.96,300.0,79.8318,79.8945,79.8318,79.8945,300.0
2017-01-10 14:25:00,101.81,101.81,101.77,101.77,500.0,79.7769,79.7769,79.7456,79.7456,500.0
2017-01-10 14:30:00,101.68,101.75,101.61,101.61,763.0,79.6751,79.7299,79.6202,79.6202,763.0
2017-01-10 14:35:00,101.71,101.75,101.71,101.75,200.0,79.6986,79.7299,79.6986,79.7299,200.0
2017-01-10 14:40:00,101.81,101.85,101.77,101.85,500.0,79.7769,79.8083,79.7456,79.8083,500.0
2017-01-10 14:45:00,101.87,101.87,101.75,101.84,3929.0,79.8239,79.8239,79.7299,79.8004,3929.0
2017-01-10 14:50:00,101.77,101.77,101.77,101.77,100.0,79.7456,79.7456,79.7456,79.7456,100.0
2017-01-10 14:55:00,101.78,101.93,101.78,101.89,1600.0,79.7534,79.871,79.7534,79.8396,1600.0
2017-01-10 15:00:00,101.81,102.02,101.74,102.0,1200.0,79.7769,79.9415,79.7221,79.9258,1200.0
2017-01-10 15:05:00,102.28,102.45,102.28,102.45,900.0,80.1452,80.2784,80.1452,80.2784,900.0
2017-01-10 15:10:00,102.47,102.54,102.47,102.52,2375.0,80.2941,80.3489,80.2941,80.3333,2375.0
2017-01-10 15:15:00,102.59,102.69,102.53,102.61,1733.0,80.3881,80.4665,80.3411,80.4038,1733.0
2017-01-10 15:20:00,102.66,102.78,102.66,102.69,1400.0,80.443,80.537,80.443,80.4665,1400.0
2017-01-10 15:25:00,102.67,102.7,102.61,102.7,1051.0,80.4508,80.4743,80.4038,80.4743,1051.0
2017-01-10 15:30:00,102.67,102.76,102.63,102.76,1300.0,80.4508,80.5213,80.4195,80.5213,1300.0
2017-01-10 15:35:00,102.73,102.77,102.73,102.77,500.0,80.4978,80.5292,80.4978,80.5292,500.0
2017-01-10 15:40:00,102.68,102.75,102.63,102.63,699.0,80.4586,80.5135,80.4195,80.4195,699.0
2017-01-10 15:45:00,102.61,102.61,102.57,102.58,1000.0,80.4038,80.4038,80.3724,80.3803,1000.0
2017-01-10 15:50:00,102.6,102.83,102.6,102.83,1800.0,80.396,80.5762,80.396,80.5762,1800.0
2017-01-10 15:55:00,102.75,102.78,102.64,102.71,2000.0,80.5135,80.537,80.4273,80.4822,2000.0
2017-01-11 09:30:00,102.38,102.38,102.35,102.35,500.0,80.2236,80.2236,80.2001,80.2001,500.0
2017-01-11 09:35:00,102.21,102.46,102.04,102.33,500.0,80.0904,80.2863,79.9571,80.1844,500.0
2017-01-11 09:40:00,102.21,102.36,102.12,102.25,4700.0,80.0904,80.2079,80.0198,80.1217,4700.0
2017-01-11 09:45:00,102.25,102.25,102.07,102.17,2300.0,80.1217,80.1217,79.9807,80.059,2300.0
2017-01-11 09:50:00,102.25,102.28,102.1,102.1,1300.0,80.1217,80.1452,80.0042,80.0042,1300.0
2017-01-11 09:55:00,102.28,102.66,102.28,102.66,900.0,80.1452,80.443,80.1452,80.443,900.0
2017-01-11 10:00:00,102.62,102.74,102.62,102.74,900.0,80.4116,80.5057,80.4116,80.5057,900.0
2017-01-11 10:05:00,102.68,102.71,102.47,102.7,3498.0,80.4586,80.4822,80.2941,80.4743,3498.0
2017-01-11 10:10:00,102.71,102.72,102.68,102.68,500.0,80.4822,80.49,80.4586,80.4586,500.0
2017-01-11 10:15:00,102.68,102.68,102.68,102.68,200.0,80.4586,80.4586,80.4586,80.4586,200.0
2017-01-11 10:20:00,102.61,102.74,102.5,102.5,900.0,80.4038,80.5057,80.3176,80.3176,900.0
2017-01-11 10:25:00,102.68,102.68,102.53,102.53,400.0,80.4586,80.4586,80.3411,80.3411,400.0
2017-01-11 10:30:00,102.53,102.53,102.04,102.04,1300.0,80.3411,80.3411,79.9571,79.9571,1300.0
2017-01-11 10:35:00,102.13,102.32,102.13,102.31,1197.0,80.0277,80.1766,80.0277,80.1687,1197.0
2017-01-11 10:40:00,102.88,102.99,102.78,102.86,1300.0,80.6154,80.7016,80.537,80.5997,1300.0
2017-01-11 10:45:00,102.57,102.61,102.38,102.43,700.0,80.3724,80.4038,80.2236,80.2627,700.0
2017-01-11 10:50:00,102.55,102.61,102.49,102.49,900.0,80.3568,80.4038,80.3098,80.3098,900.0
2017-01-11 10:55:00,102.61,102.65,102.61,102.65,200.0,80.4038,80.4351,80.4038,80.4351,200.0
2017-01-11 11:00:00,103.08,103.08,103.08,103.08,200.0,80.7721,80.7721,80.7721,80.7721,200.0
2017-01-11 11:05:00,103.38,103.48,103.08,103.08,900.0,81.0072,81.0855,80.7721,80.7721,900.0
2017-01-11 11:10:00,103.06,103.13,102.93,103.04,700.0,80.7564,80.8113,80.6545,80.7407,700.0
2017-01-11 11:15:00,103.22,103.22,103.16,103.16,200.0,80.8818,80.8818,80.8348,80.8348,200.0
2017-01-11 11:20:00,103.04,103.04,102.82,102.82,400.0,80.7407,80.7407,80.5683,80.5683,400.0
2017-01-11 11:25:00,102.89,102.89,102.89,102.89,300.0,80.6232,80.6232,80.6232,80.6232,300.0
2017-01-11 11:30:00,102.8,102.83,102.74,102.74,900.0,80.5527,80.5762,80.5057,80.5057,900.0
2017-01-11 11:35:00,102.73,102.79,102.71,102.77,1000.0,80.4978,80.5448,80.4822,80.5292,1000.0
2017-01-11 11:40:00,102.83,102.83,102.73,102.73,235.0,80.5762,80.5762,80.4978,80.4978,235.0
2017-01-11 11:45:00,102.85,102.85,102.84,102.84,200.0,80.5919,80.5919,80.584,80.584,200.0
2017-01-11 11:50:00,103.06,103.06,102.94,103.0,900.0,80.7564,80.7564,80.6624,80.7094,900.0
2017-01-11 11:55:00,103.02,103.02,102.98,102.98,300.0,80.7251,80.7251,80.6937,80.6937,300.0
2017-01-11 12:00:00,103.11,103.37,103.11,103.36,400.0,80.7956,80.9993,80.7956,80.9915,400.0
2017-01-11 12:05:00,103.36,103.36,103.36,103.36,0.0,80.9915,80.9915,80.9915,80.9915,0.0
2017-01-11 12:10:00,103.38,103.75,103.38,103.75,821.0,81.0072,81.2971,81.0072,81.2971,821.0
2017-01-11 12:15:00,103.7,103.7,103.6,103.68,400.0,81.2579,81.2579,81.1795,81.2422,400.0
2017-01-11 12:20:00,103.73,103.86,103.73,103.86,500.0,81.2814,81.3833,81.2814,81.3833,500.0
2017-01-11 12:25:00,103.93,103.93,103.92,103.93,300.0,81.4381,81.4381,81.4303,81.4381,300.0
2017-01-11 12:30:00,103.98,103.98,103.98,103.98,100.0,81.4773,81.4773,81.4773,81.4773,100.0
2017-01-11 12:35:00,103.9,104.0,103.9,103.99,400.0,81.4146,81.493,81.4146,81.4851,400.0
2017-01-11 12:40:00,103.88,103.91,103.88,103.91,200.0,81.3989,81.4225,81.3989,81.4225,200.0
2017-01-11 12:45:00,103.68,103.76,103.68,103.76,300.0,81.2422,81.3049,81.2422,81.3049,300.0
2017-01-11 12:50:00,103.98,103.98,103.89,103.94,600.0,81.4773,81.4773,81.4068,81.446,600.0
2017-01-11 12:55:00,103.94,103.94,103.94,103.94,0.0,81.446,81.446,81.446,81.446,0.0
2017-01-11 13:00:00,104.12,104.3,104.12,104.24,400.0,81.587,81.7281,81.587,81.681,400.0
2017-01-11 13:05:00,104.25,104.4,104.21,104.4,400.0,81.6889,81.8064,81.6575,81.8064,400.0
2017-01-11 13:10:00,104.39,104.41,104.17,104.17,2332.0,81.7986,81.8142,81.6262,81.6262,2332.0
2017-01-11 13:15:00,104.15,104.15,103.82,103.87,1100.0,81.6105,81.6105,81.3519,81.3911,1100.0
2017-01-11 13:20:00,103.88,104.04,103.88,104.04,600.0,81.3989,81.5243,81.3989,81.5243,600.0
2017-01-11 13:25:00,103.92,103.92,103.66,103.66,800.0,81.4303,81.4303,81.2266,81.2266,800.0
2017-01-11 13:30:00,103.58,103.61,103.58,103.61,300.0,81.1639,81.1874,81.1639,81.1874,300.0
2017-01-11 13:35:00,103.72,103.8,103.72,103.8,600.0,81.2736,81.3363,81.2736,81.3363,600.0
2017-01-11 13:40:00,103.73,103.77,103.73,103.76,400.0,81.2814,81.3128,81.2814,81.3049,400.0
2017-01-11 13:45:00,103.9,103.98,103.9,103.98,300.0,81.4146,81.4773,81.4146,81.4773,300.0
2017-01-11 13:50:00,103.94,103.94,103.87,103.87,300.0,81.446,81.446,81.3911,81.3911,300.0
2017-01-11 13:55:00,103.83,104.25,103.81,104.25,1300.0,81.3598,81.6889,81.3441,81.6889,1300.0
2017-01-11 14:00:00,104.3,104.41,104.24,104.24,521.0,81.7281,81.8142,81.681,81.681,521.0
2017-01-11 14:05:00,104.21,104.21,104.1,104.18,1100.0,81.6575,81.6575,81.5713,81.634,1100.0
2017-01-11 14:10:00,104.02,104.02,103.92,103.96,1300.0,81.5086,81.5086,81.4303,81.4616,1300.0
2017-01-11 14:15:00,103.92,103.92,103.52,103.52,300.0,81.4303,81.4303,81.1169,81.1169,300.0
2017-01-11 14:20:00,103.58,103.73,103.58,103.73,1400.0,81.1639,81.2814,81.1639,81.2814,1400.0
2017-01-11 14:25:00,103.8,103.82,103.78,103.78,500.0,81.3363,81.3519,81.3206,81.3206,500.0
2017-01-11 14:30:00,103.84,103.85,103.72,103.77,1700.0,81.3676,81.3754,81.2736,81.3128,1700.0
2017-01-11 14:35:00,103.78,103.8,103.76,103.76,900.0,81.3206,81.3363,81.3049,81.3049,900.0
2017-01-11 14:40:00,103.7,103.7,103.7,103.7,500.0,81.2579,81.2579,81.2579,81.2579,500.0
2017-01-11 14:45:00,103.77,103.82,103.76,103.79,500.0,81.3128,81.3519,81.3049,81.3284,500.0
2017-01-11 14:50:00,103.79,103.79,103.79,103.79,0.0,81.3284,81.3284,81.3284,81.3284,0.0
2017-01-11 14:55:00,103.78,103.78,103.65,103.68,1429.0,81.3206,81.3206,81.2187,81.2422,1429.0
2017-01-11 15:00:00,103.63,103.71,103.63,103.71,500.0,81.2031,81.2657,81.2031,81.2657,500.0
2017-01-11 15:05:00,103.51,103.55,103.44,103.48,1500.0,81.109,81.1404,81.0542,81.0855,1500.0
2017-01-11 15:10:00,103.48,103.55,103.42,103.55,2080.0,81.0855,81.1404,81.0385,81.1404,2080.0
2017-01-11 15:15:00,103.56,103.63,103.56,103.63,700.0,81.1482,81.2031,81.1482,81.2031,700.0
2017-01-11 15:20:00,103.65,103.65,103.61,103.65,500.0,81.2187,81.2187,81.1874,81.2187,500.0
2017-01-11 15:25:00,103.62,103.62,103.57,103.57,822.0,81.1952,81.1952,81.156,81.156,822.0
2017-01-11 15:30:00,103.52,103.52,103.45,103.45,391.0,81.1169,81.1169,81.062,81.062,391.0
2017-01-11 15:35:00,103.44,103.49,103.44,103.49,300.0,81.0542,81.0933,81.0542,81.0933,300.0
2017-01-11 15:40:00,103.49,103.53,103.42,103.49,1400.0,81.0933,81.1247,81.0385,81.0933,1400.0
2017-01-11 15:45:00,103.5,103.63,103.5,103.63,700.0,81.1012,81.2031,81.1012,81.2031,700.0
2017-01-11 15:50:00,103.66,103.88,103.64,103.88,1844.0,81.2266,81.3989,81.2109,81.3989,1844.0
2017-01-11 15:55:00,103.88,103.96,103.81,103.91,2500.0,81.3989,81.4616,81.3441,81.4225,2500.0
2017-01-12 09:30:00,104.79,104.91,104.63,104.82,1510.0,82.112,82.206,81.9866,82.1355,1510.0
2017-01-12 09:35:00,104.86,104.86,104.59,104.63,800.0,82.1669,82.1669,81.9553,81.9866,800.0
2017-01-12 09:40:00,104.83,104.83,104.65,104.65,200.0,82.1434,82.1434,82.0023,82.0023,200.0
2017-01-12 09:45:00,104.56,104.72,104.44,104.51,1400.0,81.9318,82.0572,81.8378,81.8926,1400.0
2017-01-12 09:50:00,104.35,104.64,104.35,104.45,1593.0,81.7672,81.9945,81.7672,81.8456,1593.0
2017-01-12 09:55:00,104.44,104.44,103.82,103.94,1100.0,81.8378,81.8378,81.3519,81.446,1100.0
2017-01-12 10:00:00,103.85,103.86,103.74,103.79,700.0,81.3754,81.3833,81.2892,81.3284,700.0
2017-01-12 10:05:00,103.74,104.05,103.68,103.71,1400.0,81.2892,81.5322,81.2422,81.2657,1400.0
2017-01-12 10:10:00,103.71,103.72,103.56,103.59,1100.0,81.2657,81.2736,81.1482,81.1717,1100.0
2017-01-12 10:15:00,103.55,103.56,103.43,103.54,900.0,81.1404,81.1482,81.0463,81.1325,900.0
2017-01-12 10:20:00,103.51,103.51,103.43,103.43,700.0,81.109,81.109,81.0463,81.0463,700.0
2017-01-12 10:25:00,103.7,104.22,103.7,104.1,1400.0,81.2579,81.6654,81.2579,81.5713,1400.0
2017-01-12 10:30:00,104.17,104.51,104.15,104.26,1200.0,81.6262,81.8926,81.6105,81.6967,1200.0
2017-01-12 10:35:00,104.38,104.38,104.17,104.28,1000.0,81.7907,81.7907,81.6262,81.7124,1000.0
2017-01-12 10:40:00,104.34,104.54,104.34,104.51,700.0,81.7594,81.9161,81.7594,81.8926,700.0
2017-01-12 10:45:00,104.35,104.35,104.11,104.21,700.0,81.7672,81.7672,81.5792,81.6575,700.0
2017-01-12 10:50:00,104.26,104.45,104.26,104.26,1500.0,81.6967,81.8456,81.6967,81.6967,1500.0
2017-01-12 10:55:00,104.01,104.01,103.73,103.83,700.0,81.5008,81.5008,81.2814,81.3598,700.0
2017-01-12 11:00:00,103.7,103.81,103.7,103.8,1000.0,81.2579,81.3441,81.2579,81.3363,1000.0
2017-01-12 11:05:00,103.79,103.88,103.79,103.8,600.0,81.3284,81.3989,81.3284,81.3363,600.0
2017-01-12 11:10:00,103.79,104.07,103.79,104.07,733.0,81.3284,81.5478,81.3284,81.5478,733.0
2017-01-12 11:15:00,104.1,104.1,103.92,103.95,400.0,81.5713,81.5713,81.4303,81.4538,400.0
2017-01-12 11:20:00,103.96,103.96,103.9,103.91,400.0,81.4616,81.4616,81.4146,81.4225,400.0
2017-01-12 11:25:00,104.04,104.08,103.99,104.08,500.0,81.5243,81.5557,81.4851,81.5557,500.0
2017-01-12 11:30:00,104.1,104.24,104.07,104.24,600.0,81.5713,81.681,81.5478,81.681,600.0
2017-01-12 11:35:00,104.35,104.41,104.35,104.37,300.0,81.7672,81.8142,81.7672,81.7829,300.0
2017-01-12 11:40:00,104.43,104.43,104.29,104.36,1900.0,81.8299,81.8299,81.7202,81.7751,1900.0
2017-01-12 11:45:00,104.43,104.54,104.4,104.54,300.0,81.8299,81.9161,81.8064,81.9161,300.0
2017-01-12 11:50:00,104.42,104.42,104.34,104.34,200.0,81.8221,81.8221,81.7594,81.7594,200.0
2017-01-12 11:55:00,104.25,104.35,104.21,104.35,600.0,81.6889,81.7672,81.6575,81.7672,600.0
2017-01-12 12:00:00,104.24,104.27,104.17,104.17,300.0,81.681,81.7045,81.6262,81.6262,300.0
2017-01-12 12:05:00,104.14,104.14,103.95,103.95,200.0,81.6027,81.6027,81.4538,81.4538,200.0
2017-01-12 12:10:00,103.58,103.58,103.58,103.58,202.0,81.1639,81.1639,81.1639,81.1639,202.0
2017-01-12 12:15:00,103.62,103.65,103.57,103.65,500.0,81.1952,81.2187,81.156,81.2187,500.0
2017-01-12 12:20:00,103.72,103.72,103.6,103.62,300.0,81.2736,81.2736,81.1795,81.1952,300.0
2017-01-12 12:25:00,103.68,103.68,103.68,103.68,100.0,81.2422,81.2422,81.2422,81.2422,100.0
2017-01-12 12:30:00,103.68,103.68,103.68,103.68,0.0,81.2422,81.2422,81.2422,81.2422,0.0
2017-01-12 12:35:00,103.51,103.51,103.39,103.39,500.0,81.109,81.109,81.015,81.015,500.0
2017-01-12 12:40:00,103.2,103.2,103.05,103.17,900.0,80.8661,80.8661,80.7486,80.8426,900.0
2017-01-12 12:45:00,103.16,103.16,103.16,103.16,100.0,80.8348,80.8348,80.8348,80.8348,100.0
2017-01-12 12:50:00,103.11,103.12,103.11,103.12,200.0,80.7956,80.8034,80.7956,80.8034,200.0
2017-01-12 12:55:00,102.99,102.99,102.94,102.94,300.0,80.7016,80.7016,80.6624,80.6624,300.0
2017-01-12 13:00:00,102.94,102.94,102.94,102.94,0.0,80.6624,80.6624,80.6624,80.6624,0.0
2017-01-12 13:05:00,102.96,102.96,102.96,102.96,100.0,80.678,80.678,80.678,80.678,100.0
2017-01-12 13:10:00,103.11,103.2,103.11,103.2,400.0,80.7956,80.8661,80.7956,80.8661,400.0
2017-01-12 13:15:00,103.15,103.15,103.09,103.09,800.0,80.8269,80.8269,80.7799,80.7799,800.0
2017-01-12 13:20:00,103.09,103.09,103.09,103.09,0.0,80.7799,80.7799,80.7799,80.7799,0.0
2017-01-12 13:25:00,103.09,103.09,103.09,103.09,0.0,80.7799,80.7799,80.7799,80.7799,0.0
2017-01-12 13:30:00,102.93,102.93,102.84,102.84,400.0,80.6545,80.6545,80.584,80.584,400.0
2017-01-12 13:35:00,102.83,102.99,102.82,102.99,500.0,80.5762,80.7016,80.5683,80.7016,500.0
2017-01-12 13:40:00,103.04,103.04,103.04,103.04,100.0,80.7407,80.7407,80.7407,80.7407,100.0
2017-01-12 13:45:00,103.11,103.11,103.05,103.1,600.0,80.7956,80.7956,80.7486,80.7878,600.0
2017-01-12 13:50:00,103.15,103.2,103.12,103.2,900.0,80.8269,80.8661,80.8034,80.8661,900.0
2017-01-12 13:55:00,103.21,103.22,103.15,103.15,400.0,80.8739,80.8818,80.8269,80.8269,400.0
2017-01-12 14:00:00,103.05,103.06,103.05,103.06,300.0,80.7486,80.7564,80.7486,80.7564,300.0
2017-01-12 14:05:00,102.91,102.91,102.77,102.9,1800.0,80.6389,80.6389,80.5292,80.631,1800.0
2017-01-12 14:10:00,102.89,103.08,102.89,103.08,900.0,80.6232,80.7721,80.6232,80.7721,900.0
2017-01-12 14:15:00,103.07,103.32,103.07,103.32,800.0,80.7642,80.9601,80.7642,80.9601,800.0
2017-01-12 14:20:00,103.51,103.6,103.5,103.6,600.0,81.109,81.1795,81.1012,81.1795,600.0
2017-01-12 14:25:00,103.65,103.8,103.65,103.8,500.0,81.2187,81.3363,81.2187,81.3363,500.0
2017-01-12 14:30:00,103.82,103.97,103.82,103.94,400.0,81.3519,81.4695,81.3519,81.446,400.0
2017-01-12 14:35:00,103.94,103.94,103.94,103.94,0.0,81.446,81.446,81.446,81.446,0.0
2017-01-12 14:40:00,103.93,103.93,103.93,103.93,100.0,81.4381,81.4381,81.4381,81.4381,100.0
2017-01-12 14:45:00,103.73,103.73,103.65,103.65,357.0,81.2814,81.2814,81.2187,81.2187,357.0
2017-01-12 14:50:00,103.8,103.8,103.72,103.72,550.0,81.3363,81.3363,81.2736,81.2736,550.0
2017-01-12 14:55:00,103.79,103.79,103.79,103.79,200.0,81.3284,81.3284,81.3284,81.3284,200.0
2017-01-12 15:00:00,103.79,103.79,103.79,103.79,0.0,81.3284,81.3284,81.3284,81.3284,0.0
2017-01-12 15:05:00,103.76,103.8,103.76,103.8,500.0,81.3049,81.3363,81.3049,81.3363,500.0
2017-01-12 15:10:00,103.84,103.84,103.82,103.82,200.0,81.3676,81.3676,81.3519,81.3519,200.0
2017-01-12 15:15:00,103.85,103.97,103.85,103.96,700.0,81.3754,81.4695,81.3754,81.4616,700.0
2017-01-12 15:20:00,103.89,103.89,103.73,103.78,900.0,81.4068,81.4068,81.2814,81.3206,900.0
2017-01-12 15:25:00,103.75,103.77,103.75,103.77,200.0,81.2971,81.3128,81.2971,81.3128,200.0
2017-01-12 15:30:00,103.69,103.69,103.68,103.68,300.0,81.2501,81.2501,81.2422,81.2422,300.0
2017-01-12 15:35:00,103.69,103.69,103.61,103.63,708.0,81.2501,81.2501,81.1874,81.2031,708.0
2017-01-12 15:40:00,103.64,103.65,103.52,103.52,800.0,81.2109,81.2187,81.1169,81.1169,800.0
2017-01-12 15:45:00,103.64,103.64,103.51,103.51,900.0,81.2109,81.2109,81.109,81.109,900.0
2017-01-12 15:50:00,103.5,103.56,103.5,103.5,2320.0,81.1012,81.1482,81.1012,81.1012,2320.0
2017-01-12 15:55:00,103.48,103.64,103.39,103.64,12006.0,81.0855,81.2109,81.015,81.2109,12006.0
2017-01-13 09:30:00,102.31,102.84,102.31,102.84,300.0,80.1687,80.584,80.1687,80.584,300.0
2017-01-13 09:35:00,103.0,103.02,102.49,102.86,1155.0,80.7094,80.7251,80.3098,80.5997,1155.0
2017-01-13 09:40:00,102.99,103.03,102.5,102.65,1505.0,80.7016,80.7329,80.3176,80.4351,1505.0
2017-01-13 09:45:00,102.52,102.68,102.44,102.61,1900.0,80.3333,80.4586,80.2706,80.4038,1900.0
2017-01-13 09:50:00,102.52,102.7,102.38,102.5,4141.0,80.3333,80.4743,80.2236,80.3176,4141.0
2017-01-13 09:55:00,102.58,102.85,102.58,102.64,1500.0,80.3803,80.5919,80.3803,80.4273,1500.0
2017-01-13 10:00:00,102.73,102.8,102.73,102.73,700.0,80.4978,80.5527,80.4978,80.4978,700.0
2017-01-13 10:05:00,102.86,102.92,102.86,102.92,450.0,80.5997,80.6467,80.5997,80.6467,450.0
2017-01-13 10:10:00,103.02,103.02,102.82,102.82,400.0,80.7251,80.7251,80.5683,80.5683,400.0
2017-01-13 10:15:00,102.8,102.84,102.79,102.84,400.0,80.5527,80.584,80.5448,80.584,400.0
2017-01-13 10:20:00,102.63,102.66,102.53,102.61,500.0,80.4195,80.443,80.3411,80.4038,500.0
2017-01-13 10:25:00,102.5,102.64,102.47,102.64,300.0,80.3176,80.4273,80.2941,80.4273,300.0
2017-01-13 10:30:00,102.87,102.87,102.87,102.87,200.0,80.6075,80.6075,80.6075,80.6075,200.0
2017-01-13 10:35:00,102.83,102.88,102.75,102.84,1839.0,80.5762,80.6154,80.5135,80.584,1839.0
2017-01-13 10:40:00,102.83,102.85,102.8,102.85,1072.0,80.5762,80.5919,80.5527,80.5919,1072.0
2017-01-13 10:45:00,102.88,102.88,102.68,102.68,200.0,80.6154,80.6154,80.4586,80.4586,200.0
2017-01-13 10:50:00,102.66,102.71,102.66,102.71,300.0,80.443,80.4822,80.443,80.4822,300.0
2017-01-13 10:55:00,102.65,102.69,102.65,102.69,200.0,80.4351,80.4665,80.4351,80.4665,200.0
2017-01-13 11:00:00,102.61,102.65,102.61,102.65,600.0,80.4038,80.4351,80.4038,80.4351,600.0
2017-01-13 11:05:00,102.52,102.56,102.5,102.56,600.0,80.3333,80.3646,80.3176,80.3646,600.0
2017-01-13 11:10:00,102.56,102.56,102.52,102.52,200.0,80.3646,80.3646,80.3333,80.3333,200.0
2017-01-13 11:15:00,102.53,102.59,102.52,102.59,500.0,80.3411,80.3881,80.3333,80.3881,500.0
2017-01-13 11:20:00,102.63,102.64,102.52,102.53,2700.0,80.4195,80.4273,80.3333,80.3411,2700.0
2017-01-13 11:25:00,102.48,102.48,102.41,102.45,1300.0,80.3019,80.3019,80.2471,80.2784,1300.0
2017-01-13 11:30:00,102.4,102.43,102.4,102.43,500.0,80.2392,80.2627,80.2392,80.2627,500.0
2017-01-13 11:35:00,102.53,102.53,102.4,102.41,800.0,80.3411,80.3411,80.2392,80.2471,800.0
2017-01-13 11:40:00,102.37,102.41,102.37,102.41,700.0,80.2157,80.2471,80.2157,80.2471,700.0
2017-01-13 11:45:00,102.26,102.29,102.21,102.21,600.0,80.1295,80.153,80.0904,80.0904,600.0
2017-01-13 11:50:00,102.21,102.21,102.21,102.21,0.0,80.0904,80.0904,80.0904,80.0904,0.0
2017-01-13 11:55:00,102.42,102.42,102.27,102.27,1000.0,80.2549,80.2549,80.1374,80.1374,1000.0
2017-01-13 12:00:00,102.29,102.47,102.29,102.47,500.0,80.153,80.2941,80.153,80.2941,500.0
2017-01-13 12:05:00,102.35,102.35,102.29,102.29,400.0,80.2001,80.2001,80.153,80.153,400.0
2017-01-13 12:10:00,102.28,102.28,102.15,102.22,1000.0,80.1452,80.1452,80.0433,80.0982,1000.0
2017-01-13 12:15:00,102.2,102.26,102.14,102.14,1295.0,80.0825,80.1295,80.0355,80.0355,1295.0
2017-01-13 12:20:00,102.12,102.13,102.03,102.03,800.0,80.0198,80.0277,79.9493,79.9493,800.0
2017-01-13 12:25:00,102.0,102.05,101.99,102.05,2200.0,79.9258,79.965,79.918,79.965,2200.0
2017-01-13 12:30:00,102.03,102.19,102.02,102.19,400.0,79.9493,80.0747,79.9415,80.0747,400.0
2017-01-13 12:35:00,102.15,102.17,102.13,102.17,700.0,80.0433,80.059,80.0277,80.059,700.0
2017-01-13 12:40:00,102.19,102.19,102.12,102.12,300.0,80.0747,80.0747,80.0198,80.0198,300.0
2017-01-13 12:45:00,102.19,102.26,102.19,102.26,300.0,80.0747,80.1295,80.0747,80.1295,300.0
2017-01-13 12:50:00,102.25,102.25,102.22,102.22,600.0,80.1217,80.1217,80.0982,80.0982,600.0
2017-01-13 12:55:00,102.24,102.24,102.11,102.11,916.0,80.1139,80.1139,80.012,80.012,916.0
2017-01-13 13:00:00,102.14,102.25,102.11,102.11,900.0,80.0355,80.1217,80.012,80.012,900.0
2017-01-13 13:05:00,102.11,102.17,102.1,102.17,1100.0,80.012,80.059,80.0042,80.059,1100.0
2017-01-13 13:10:00,102.11,102.24,102.11,102.17,700.0,80.012,80.1139,80.012,80.059,700.0
2017-01-13 13:15:00,102.15,102.17,101.95,101.95,1500.0,80.0433,80.059,79.8866,79.8866,1500.0
2017-01-13 13:20:00,101.95,102.05,101.95,102.0,6664.0,79.8866,79.965,79.8866,79.9258,6664.0
2017-01-13 13:25:00,102.0,102.03,102.0,102.02,1702.0,79.9258,79.9493,79.9258,79.9415,1702.0
2017-01-13 13:30:00,101.93,101.95,101.93,101.95,400.0,79.871,79.8866,79.871,79.8866,400.0
2017-01-13 13:35:00,101.93,101.93,101.89,101.9,4072.0,79.871,79.871,79.8396,79.8474,4072.0
2017-01-13 13:40:00,101.91,101.91,101.75,101.75,700.0,79.8553,79.8553,79.7299,79.7299,700.0
2017-01-13 13:45:00,101.68,101.68,101.56,101.56,1200.0,79.6751,79.6751,79.581,79.581,1200.0
2017-01-13 13:50:00,101.54,101.57,101.46,101.5,1450.0,79.5654,79.5889,79.5027,79.534,1450.0
2017-01-13 13:55:00,101.54,101.68,101.38,101.64,5898.0,79.5654,79.6751,79.44,79.6437,5898.0
2017-01-13 14:00:00,101.65,101.78,101.65,101.72,500.0,79.6516,79.7534,79.6516,79.7064,500.0
2017-01-13 14:05:00,101.72,101.85,101.72,101.81,1200.0,79.7064,79.8083,79.7064,79.7769,1200.0
2017-01-13 14:10:00,101.79,101.79,101.69,101.77,2075.0,79.7613,79.7613,79.6829,79.7456,2075.0
2017-01-13 14:15:00,101.77,101.84,101.77,101.82,600.0,79.7456,79.8004,79.7456,79.7848,600.0
2017-01-13 14:20:00,101.78,101.78,101.57,101.57,400.0,79.7534,79.7534,79.5889,79.5889,400.0
2017-01-13 14:25:00,101.62,101.63,101.62,101.63,200.0,79.628,79.6359,79.628,79.6359,200.0
2017-01-13 14:30:00,101.47,101.57,101.42,101.42,1150.0,79.5105,79.5889,79.4713,79.4713,1150.0
2017-01-13 14:35:00,101.41,101.44,101.27,101.27,1500.0,79.4635,79.487,79.3538,79.3538,1500.0
2017-01-13 14:40:00,101.22,101.32,101.12,101.27,2300.0,79.3146,79.393,79.2362,79.3538,2300.0
2017-01-13 14:45:00,101.4,101.55,101.4,101.55,400.0,79.4557,79.5732,79.4557,79.5732,400.0
2017-01-13 14:50:00,101.61,101.66,101.45,101.48,800.0,79.6202,79.6594,79.4948,79.5183,800.0
2017-01-13 14:55:00,101.49,101.49,101.43,101.49,700.0,79.5262,79.5262,79.4792,79.5262,700.0
2017-01-13 15:00:00,101.48,101.51,101.48,101.51,400.0,79.5183,79.5418,79.5183,79.5418,400.0
2017-01-13 15:05:00,101.46,101.46,101.42,101.42,300.0,79.5027,79.5027,79.4713,79.4713,300.0
2017-01-13 15:10:00,101.33,101.4,101.29,101.29,1200.0,79.4008,79.4557,79.3695,79.3695,1200.0
2017-01-13 15:15:00,101.32,101.44,101.31,101.32,800.0,79.393,79.487,79.3851,79.393,800.0
2017-01-13 15:20:00,101.44,101.65,101.44,101.64,1300.0,79.487,79.6516,79.487,79.6437,1300.0
2017-01-13 15:25:00,101.65,101.71,101.64,101.64,700.0,79.6516,79.6986,79.6437,79.6437,700.0
2017-01-13 15:30:00,101.63,101.63,101.52,101.55,500.0,79.6359,79.6359,79.5497,79.5732,500.0
2017-01-13 15:35:00,101.55,101.55,101.51,101.51,700.0,79.5732,79.5732,79.5418,79.5418,700.0
2017-01-13 15:40:00,101.43,101.47,101.31,101.31,1100.0,79.4792,79.5105,79.3851,79.3851,1100.0
2017-01-13 15:45:00,101.32,101.41,101.29,101.3,1900.0,79.393,79.4635,79.3695,79.3773,1900.0
2017-01-13 15:50:00,101.34,101.36,101.25,101.31,2238.0,79.4086,79.4243,79.3381,79.3851,2238.0
2017-01-13 15:55:00,101.33,101.44,101.2,101.44,4695.0,79.4008,79.487,79.2989,79.487,4695.0
2017-01-17 09:30:00,102.39,102.59,102.19,102.19,1000.0,80.2314,80.3881,80.0747,80.0747,1000.0
2017-01-17 09:35:00,102.39,102.59,102.39,102.57,1300.0,80.2314,80.3881,80.2314,80.3724,1300.0
2017-01-17 09:40:00,102.49,102.49,101.98,102.09,1100.0,80.3098,80.3098,79.9101,79.9963,1100.0
2017-01-17 09:45:00,102.18,102.18,101.68,101.75,1500.0,80.0669,80.0669,79.6751,79.7299,1500.0
2017-01-17 09:50:00,101.68,101.68,101.46,101.46,200.0,79.6751,79.6751,79.5027,79.5027,200.0
2017-01-17 09:55:00,101.34,101.47,101.12,101.19,800.0,79.4086,79.5105,79.2362,79.2911,800.0
2017-01-17 10:00:00,101.24,101.3,101.11,101.11,900.0,79.3303,79.3773,79.2284,79.2284,900.0
2017-01-17 10:05:00,101.2,101.49,101.11,101.49,2200.0,79.2989,79.5262,79.2284,79.5262,2200.0
2017-01-17 10:10:00,101.54,101.54,101.5,101.53,300.0,79.5654,79.5654,79.534,79.5575,300.0
2017-01-17 10:15:00,101.42,101.58,101.31,101.31,2100.0,79.4713,79.5967,79.3851,79.3851,2100.0
2017-01-17 10:20:00,101.35,101.65,101.3,101.31,1900.0,79.4165,79.6516,79.3773,79.3851,1900.0
2017-01-17 10:25:00,101.18,101.25,101.13,101.23,1400.0,79.2833,79.3381,79.2441,79.3224,1400.0
2017-01-17 10:30:00,101.06,101.06,100.8,100.81,500.0,79.1892,79.1892,78.9855,78.9933,500.0
2017-01-17 10:35:00,100.82,100.9,100.81,100.85,1000.0,79.0012,79.0639,78.9933,79.0247,1000.0
2017-01-17 10:40:00,100.84,101.15,100.84,101.07,800.0,79.0168,79.2598,79.0168,79.1971,800.0
2017-01-17 10:45:00,100.82,100.84,100.68,100.84,900.0,79.0012,79.0168,78.8915,79.0168,900.0
2017-01-17 10:50:00,100.75,100.84,100.58,100.62,1700.0,78.9463,79.0168,78.8131,78.8445,1700.0
2017-01-17 10:55:00,100.63,100.63,100.35,100.53,1800.0,78.8523,78.8523,78.6329,78.7739,1800.0
2017-01-17 11:00:00,100.53,100.53,100.41,100.43,1200.0,78.7739,78.7739,78.6799,78.6956,1200.0
2017-01-17 11:05:00,100.42,100.42,100.39,100.4,300.0,78.6877,78.6877,78.6642,78.6721,300.0
2017-01-17 11:10:00,100.39,100.47,100.39,100.46,500.0,78.6642,78.7269,78.6642,78.7191,500.0
2017-01-17 11:15:00,100.42,100.53,100.42,100.53,400.0,78.6877,78.7739,78.6877,78.7739,400.0
2017-01-17 11:20:00,100.54,100.64,100.54,100.64,200.0,78.7818,78.8601,78.7818,78.8601,200.0
2017-01-17 11:25:00,100.65,100.69,100.54,100.54,700.0,78.868,78.8993,78.7818,78.7818,700.0
2017-01-17 11:30:00,100.54,100.54,100.54,100.54,0.0,78.7818,78.7818,78.7818,78.7818,0.0
2017-01-17 11:35:00,100.56,100.56,100.48,100.48,400.0,78.7974,78.7974,78.7348,78.7348,400.0
2017-01-17 11:40:00,100.49,100.49,100.33,100.35,1500.0,78.7426,78.7426,78.6172,78.6329,1500.0
2017-01-17 11:45:00,100.35,100.38,100.28,100.28,1588.0,78.6329,78.6564,78.578,78.578,1588.0
2017-01-17 11:50:00,100.23,100.34,100.23,100.34,600.0,78.5389,78.6251,78.5389,78.6251,600.0
2017-01-17 11:55:00,100.45,100.45,100.45,100.45,200.0,78.7112,78.7112,78.7112,78.7112,200.0
2017-01-17 12:00:00,100.69,100.69,100.61,100.61,200.0,78.8993,78.8993,78.8366,78.8366,200.0
2017-01-17 12:05:00,100.43,100.43,100.35,100.35,1100.0,78.6956,78.6956,78.6329,78.6329,1100.0
2017-01-17 12:10:00,100.32,100.48,100.27,100.38,1600.0,78.6094,78.7348,78.5702,78.6564,1600.0
2017-01-17 12:15:00,100.27,100.29,100.25,100.26,800.0,78.5702,78.5859,78.5545,78.5624,800.0
2017-01-17 12:20:00,100.42,100.46,100.42,100.46,500.0,78.6877,78.7191,78.6877,78.7191,500.0
2017-01-17 12:25:00,100.49,100.58,100.49,100.55,300.0,78.7426,78.8131,78.7426,78.7896,300.0
2017-01-17 12:30:00,100.61,100.8,100.61,100.8,500.0,78.8366,78.9855,78.8366,78.9855,500.0
2017-01-17 12:35:00,100.85,100.96,100.84,100.96,2000.0,79.0247,79.1109,79.0168,79.1109,2000.0
2017-01-17 12:40:00,100.94,101.0,100.94,100.97,1486.0,79.0952,79.1422,79.0952,79.1187,1486.0
2017-01-17 12:45:00,101.04,101.16,101.04,101.16,795.0,79.1736,79.2676,79.1736,79.2676,795.0
2017-01-17 12:50:00,101.14,101.14,100.91,100.96,1000.0,79.2519,79.2519,79.0717,79.1109,1000.0
2017-01-17 12:55:00,100.97,101.03,100.95,101.03,800.0,79.1187,79.1657,79.103,79.1657,800.0
2017-01-17 13:00:00,101.0,101.12,100.97,101.09,1600.0,79.1422,79.2362,79.1187,79.2127,1600.0
2017-01-17 13:05:00,100.88,100.89,100.84,100.84,500.0,79.0482,79.056,79.0168,79.0168,500.0
2017-01-17 13:10:00,100.88,100.88,100.88,100.88,100.0,79.0482,79.0482,79.0482,79.0482,100.0
2017-01-17 13:15:00,100.93,101.0,100.93,101.0,300.0,79.0874,79.1422,79.0874,79.1422,300.0
2017-01-17 13:20:00,101.06,101.06,101.06,101.06,100.0,79.1892,79.1892,79.1892,79.1892,100.0
2017-01-17 13:25:00,101.09,101.26,101.09,101.25,500.0,79.2127,79.346,79.2127,79.3381,500.0
2017-01-17 13:30:00,101.25,101.35,101.25,101.35,300.0,79.3381,79.4165,79.3381,79.4165,300.0
2017-01-17 13:35:00,101.18,101.2,101.17,101.2,300.0,79.2833,79.2989,79.2754,79.2989,300.0
2017-01-17 13:40:00,101.31,101.31,101.31,101.31,200.0,79.3851,79.3851,79.3851,79.3851,200.0
2017-01-17 13:45:00,101.31,101.31,101.31,101.31,0.0,79.3851,79.3851,79.3851,79.3851,0.0
2017-01-17 13:50:00,101.28,101.28,101.21,101.21,300.0,79.3616,79.3616,79.3068,79.3068,300.0
2017-01-17 13:55:00,101.16,101.19,101.15,101.16,800.0,79.2676,79.2911,79.2598,79.2676,800.0
2017-01-17 14:00:00,101.14,101.17,101.1,101.13,400.0,79.2519,79.2754,79.2206,79.2441,400.0
2017-01-17 14:05:00,101.02,101.06,101.0,101.05,700.0,79.1579,79.1892,79.1422,79.1814,700.0
2017-01-17 14:10:00,101.05,101.05,101.05,101.05,0.0,79.1814,79.1814,79.1814,79.1814,0.0
2017-01-17 14:15:00,100.97,100.97,100.68,100.68,1200.0,79.1187,79.1187,78.8915,78.8915,1200.0
2017-01-17 14:20:00,100.62,100.62,100.46,100.47,800.0,78.8445,78.8445,78.7191,78.7269,800.0
2017-01-17 14:25:00,100.42,100.59,100.42,100.59,1500.0,78.6877,78.8209,78.6877,78.8209,1500.0
2017-01-17 14:30:00,100.49,100.51,100.3,100.31,1000.0,78.7426,78.7583,78.5937,78.6015,1000.0
2017-01-17 14:35:00,100.34,100.38,100.29,100.35,1300.0,78.6251,78.6564,78.5859,78.6329,1300.0
2017-01-17 14:40:00,100.36,100.48,100.36,100.48,900.0,78.6407,78.7348,78.6407,78.7348,900.0
2017-01-17 14:45:00,100.54,100.61,100.51,100.59,1000.0,78.7818,78.8366,78.7583,78.8209,1000.0
2017-01-17 14:50:00,100.55,100.55,100.38,100.41,900.0,78.7896,78.7896,78.6564,78.6799,900.0
2017-01-17 14:55:00,100.39,100.39,100.27,100.27,400.0,78.6642,78.6642,78.5702,78.5702,400.0
2017-01-17 15:00:00,100.25,100.31,100.2,100.31,1697.0,78.5545,78.6015,78.5154,78.6015,1697.0
2017-01-17 15:05:00,100.18,100.18,100.1,100.1,400.0,78.4997,78.4997,78.437,78.437,400.0
2017-01-17 15:10:00,100.17,100.17,100.14,100.15,600.0,78.4918,78.4918,78.4683,78.4762,600.0
2017-01-17 15:15:00,100.11,100.19,100.1,100.19,900.0,78.4448,78.5075,78.437,78.5075,900.0
2017-01-17 15:20:00,100.14,100.22,100.12,100.16,700.0,78.4683,78.531,78.4527,78.484,700.0
2017-01-17 15:25:00,100.09,100.09,100.04,100.06,952.0,78.4292,78.4292,78.39,78.4056,952.0
2017-01-17 15:30:00,100.04,100.06,99.81,100.06,3427.0,78.39,78.4056,78.2098,78.4056,3427.0
2017-01-17 15:35:00,100.07,100.41,100.06,100.41,1298.0,78.4135,78.6799,78.4056,78.6799,1298.0
2017-01-17 15:40:00,100.35,100.37,100.18,100.21,800.0,78.6329,78.6486,78.4997,78.5232,800.0
2017-01-17 15:45:00,100.21,100.36,100.2,100.36,1914.0,78.5232,78.6407,78.5154,78.6407,1914.0
2017-01-17 15:50:00,100.39,100.39,100.28,100.35,3697.0,78.6642,78.6642,78.578,78.6329,3697.0
2017-01-17 15:55:00,100.34,100.61,100.31,100.37,3600.0,78.6251,78.8366,78.6015,78.6486,3600.0
2017-01-18 09:30:00,99.79,99.85,99.18,99.64,1900.0,78.1941,78.2411,77.7161,78.0765,1900.0
2017-01-18 09:35:00,99.63,100.43,99.63,100.43,3600.0,78.0687,78.6956,78.0687,78.6956,3600.0
2017-01-18 09:40:00,100.44,100.58,100.33,100.33,1600.0,78.7034,78.8131,78.6172,78.6172,1600.0
2017-01-18 09:45:00,99.92,100.09,99.68,100.09,1876.0,78.2959,78.4292,78.1079,78.4292,1876.0
2017-01-18 09:50:00,100.05,100.11,99.88,99.95,1500.0,78.3978,78.4448,78.2646,78.3195,1500.0
2017-01-18 09:55:00,100.0,100.3,100.0,100.12,1700.0,78.3586,78.5937,78.3586,78.4527,1700.0
2017-01-18 10:00:00,100.32,100.35,100.22,100.32,1650.0,78.6094,78.6329,78.531,78.6094,1650.0
2017-01-18 10:05:00,100.4,100.54,100.4,100.53,1914.0,78.6721,78.7818,78.6721,78.7739,1914.0
2017-01-18 10:10:00,100.6,101.0,100.6,100.94,1100.0,78.8288,79.1422,78.8288,79.0952,1100.0
2017-01-18 10:15:00,100.88,101.13,100.78,101.13,2000.0,79.0482,79.2441,78.9698,79.2441,2000.0
2017-01-18 10:20:00,101.12,101.12,100.84,100.84,1106.0,79.2362,79.2362,79.0168,79.0168,1106.0
2017-01-18 10:25:00,100.76,101.03,100.76,101.03,2540.0,78.9542,79.1657,78.9542,79.1657,2540.0
2017-01-18 10:30:00,100.94,100.96,100.81,100.89,1848.0,79.0952,79.1109,78.9933,79.056,1848.0
2017-01-18 10:35:00,100.89,100.93,100.71,100.71,4036.0,79.056,79.0874,78.915,78.915,4036.0
2017-01-18 10:40:00,100.53,100.71,100.53,100.71,1953.0,78.7739,78.915,78.7739,78.915,1953.0
2017-01-18 10:45:00,100.7,100.7,100.33,100.33,1200.0,78.9071,78.9071,78.6172,78.6172,1200.0
2017-01-18 10:50:00,100.4,100.49,100.32,100.39,1373.0,78.6721,78.7426,78.6094,78.6642,1373.0
2017-01-18 10:55:00,100.39,100.69,100.39,100.69,500.0,78.6642,78.8993,78.6642,78.8993,500.0
2017-01-18 11:00:00,100.81,100.81,100.66,100.7,4900.0,78.9933,78.9933,78.8758,78.9071,4900.0
2017-01-18 11:05:00,100.65,100.67,100.6,100.62,952.0,78.868,78.8836,78.8288,78.8445,952.0
2017-01-18 11:10:00,100.64,100.72,100.64,100.71,1804.0,78.8601,78.9228,78.8601,78.915,1804.0
2017-01-18 11:15:00,100.84,100.96,100.84,100.95,800.0,79.0168,79.1109,79.0168,79.103,800.0
2017-01-18 11:20:00,100.97,101.14,100.97,101.13,1598.0,79.1187,79.2519,79.1187,79.2441,1598.0
2017-01-18 11:25:00,101.04,101.04,100.92,100.92,300.0,79.1736,79.1736,79.0795,79.0795,300.0
2017-01-18 11:30:00,101.22,101.22,101.04,101.04,600.0,79.3146,79.3146,79.1736,79.1736,600.0
2017-01-18 11:35:00,100.98,101.07,100.98,101.07,400.0,79.1265,79.1971,79.1265,79.1971,400.0
2017-01-18 11:40:00,101.16,101.16,101.05,101.05,400.0,79.2676,79.2676,79.1814,79.1814,400.0
2017-01-18 11:45:00,101.05,101.05,101.05,101.05,0.0,79.1814,79.1814,79.1814,79.1814,0.0
2017-01-18 11:50:00,101.2,101.2,101.14,101.18,300.0,79.2989,79.2989,79.2519,79.2833,300.0
2017-01-18 11:55:00,101.27,101.27,101.2,101.2,300.0,79.3538,79.3538,79.2989,79.2989,300.0
2017-01-18 12:00:00,101.38,101.38,101.38,101.38,200.0,79.44,79.44,79.44,79.44,200.0
2017-01-18 12:05:00,101.42,101.42,101.42,101.42,100.0,79.4713,79.4713,79.4713,79.4713,100.0
2017-01-18 12:10:00,101.32,101.39,101.29,101.34,800.0,79.393,79.4478,79.3695,79.4086,800.0
2017-01-18 12:15:00,101.33,101.33,101.26,101.26,300.0,79.4008,79.4008,79.346,79.346,300.0
2017-01-18 12:20:00,101.12,101.12,101.09,101.09,200.0,79.2362,79.2362,79.2127,79.2127,200.0
2017-01-18 12:25:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-01-18 12:30:00,101.04,101.04,101.03,101.03,200.0,79.1736,79.1736,79.1657,79.1657,200.0
2017-01-18 12:35:00,100.96,100.96,100.96,100.96,100.0,79.1109,79.1109,79.1109,79.1109,100.0
2017-01-18 12:40:00,100.7,100.7,100.68,100.69,300.0,78.9071,78.9071,78.8915,78.8993,300.0
2017-01-18 12:45:00,100.69,100.69,100.69,100.69,0.0,78.8993,78.8993,78.8993,78.8993,0.0
2017-01-18 12:50:00,100.7,100.7,100.6,100.6,400.0,78.9071,78.9071,78.8288,78.8288,400.0
2017-01-18 12:55:00,100.65,100.65,100.6,100.6,500.0,78.868,78.868,78.8288,78.8288,500.0
2017-01-18 13:00:00,100.58,100.71,100.58,100.71,566.0,78.8131,78.915,78.8131,78.915,566.0
2017-01-18 13:05:00,100.63,100.63,100.63,100.63,100.0,78.8523,78.8523,78.8523,78.8523,100.0
2017-01-18 13:10:00,100.63,100.63,100.63,100.63,0.0,78.8523,78.8523,78.8523,78.8523,0.0
2017-01-18 13:15:00,100.52,100.52,100.52,100.52,100.0,78.7661,78.7661,78.7661,78.7661,100.0
2017-01-18 13:20:00,100.52,100.52,100.52,100.52,100.0,78.7661,78.7661,78.7661,78.7661,100.0
2017-01-18 13:25:00,100.52,100.52,100.52,100.52,0.0,78.7661,78.7661,78.7661,78.7661,0.0
2017-01-18 13:30:00,100.52,100.52,100.52,100.52,0.0,78.7661,78.7661,78.7661,78.7661,0.0
2017-01-18 13:35:00,100.73,100.89,100.73,100.89,900.0,78.9307,79.056,78.9307,79.056,900.0
2017-01-18 13:40:00,100.82,100.82,100.76,100.76,500.0,79.0012,79.0012,78.9542,78.9542,500.0
2017-01-18 13:45:00,100.7,100.7,100.7,100.7,200.0,78.9071,78.9071,78.9071,78.9071,200.0
2017-01-18 13:50:00,100.64,100.64,100.64,100.64,100.0,78.8601,78.8601,78.8601,78.8601,100.0
2017-01-18 13:55:00,100.6,100.6,100.57,100.6,400.0,78.8288,78.8288,78.8053,78.8288,400.0
2017-01-18 14:00:00,100.58,100.59,100.58,100.58,300.0,78.8131,78.8209,78.8131,78.8131,300.0
2017-01-18 14:05:00,100.46,100.46,100.41,100.41,200.0,78.7191,78.7191,78.6799,78.6799,200.0
2017-01-18 14:10:00,100.34,100.34,100.32,100.32,200.0,78.6251,78.6251,78.6094,78.6094,200.0
2017-01-18 14:15:00,100.17,100.17,100.17,100.17,200.0,78.4918,78.4918,78.4918,78.4918,200.0
2017-01-18 14:20:00,100.23,100.31,100.23,100.31,400.0,78.5389,78.6015,78.5389,78.6015,400.0
2017-01-18 14:25:00,100.27,100.27,100.27,100.27,200.0,78.5702,78.5702,78.5702,78.5702,200.0
2017-01-18 14:30:00,100.29,100.29,100.29,100.29,100.0,78.5859,78.5859,78.5859,78.5859,100.0
2017-01-18 14:35:00,100.25,100.25,100.25,100.25,100.0,78.5545,78.5545,78.5545,78.5545,100.0
2017-01-18 14:40:00,100.25,100.25,100.25,100.25,0.0,78.5545,78.5545,78.5545,78.5545,0.0
2017-01-18 14:45:00,100.18,100.19,100.18,100.18,300.0,78.4997,78.5075,78.4997,78.4997,300.0
2017-01-18 14:50:00,100.19,100.24,100.19,100.24,600.0,78.5075,78.5467,78.5075,78.5467,600.0
2017-01-18 14:55:00,100.24,100.24,100.24,100.24,0.0,78.5467,78.5467,78.5467,78.5467,0.0
2017-01-18 15:00:00,100.16,100.16,100.07,100.07,500.0,78.484,78.484,78.4135,78.4135,500.0
2017-01-18 15:05:00,100.19,100.19,100.15,100.15,200.0,78.5075,78.5075,78.4762,78.4762,200.0
2017-01-18 15:10:00,100.22,100.28,100.22,100.28,300.0,78.531,78.578,78.531,78.578,300.0
2017-01-18 15:15:00,100.23,100.25,100.22,100.22,500.0,78.5389,78.5545,78.531,78.531,500.0
2017-01-18 15:20:00,100.21,100.21,100.12,100.2,500.0,78.5232,78.5232,78.4527,78.5154,500.0
2017-01-18 15:25:00,100.19,100.21,100.13,100.13,700.0,78.5075,78.5232,78.4605,78.4605,700.0
2017-01-18 15:30:00,100.18,100.18,100.15,100.17,700.0,78.4997,78.4997,78.4762,78.4918,700.0
2017-01-18 15:35:00,100.19,100.23,100.17,100.17,500.0,78.5075,78.5389,78.4918,78.4918,500.0
2017-01-18 15:40:00,100.25,100.37,100.25,100.37,400.0,78.5545,78.6486,78.5545,78.6486,400.0
2017-01-18 15:45:00,100.41,100.43,100.39,100.39,900.0,78.6799,78.6956,78.6642,78.6642,900.0
2017-01-18 15:50:00,100.42,100.57,100.42,100.56,1900.0,78.6877,78.8053,78.6877,78.7974,1900.0
2017-01-18 15:55:00,100.56,100.56,100.49,100.49,2900.0,78.7974,78.7974,78.7426,78.7426,2900.0
2017-01-19 09:30:00,101.21,101.81,101.21,101.81,500.0,79.3068,79.7769,79.3068,79.7769,500.0
2017-01-19 09:35:00,101.95,101.95,101.69,101.69,500.0,79.8866,79.8866,79.6829,79.6829,500.0
2017-01-19 09:40:00,101.59,101.84,101.58,101.84,300.0,79.6045,79.8004,79.5967,79.8004,300.0
2017-01-19 09:45:00,101.81,101.9,101.8,101.9,700.0,79.7769,79.8474,79.7691,79.8474,700.0
2017-01-19 09:50:00,101.82,101.82,101.77,101.77,400.0,79.7848,79.7848,79.7456,79.7456,400.0
2017-01-19 09:55:00,101.67,101.79,101.67,101.79,300.0,79.6672,79.7613,79.6672,79.7613,300.0
2017-01-19 10:00:00,101.7,101.78,101.63,101.63,700.0,79.6907,79.7534,79.6359,79.6359,700.0
2017-01-19 10:05:00,101.72,101.9,101.72,101.9,670.0,79.7064,79.8474,79.7064,79.8474,670.0
2017-01-19 10:10:00,101.89,101.89,101.81,101.86,600.0,79.8396,79.8396,79.7769,79.8161,600.0
2017-01-19 10:15:00,101.78,101.78,101.78,101.78,100.0,79.7534,79.7534,79.7534,79.7534,100.0
2017-01-19 10:20:00,101.96,101.96,101.94,101.95,300.0,79.8945,79.8945,79.8788,79.8866,300.0
2017-01-19 10:25:00,101.99,102.41,101.99,102.35,1200.0,79.918,80.2471,79.918,80.2001,1200.0
2017-01-19 10:30:00,102.33,102.33,102.33,102.33,100.0,80.1844,80.1844,80.1844,80.1844,100.0
2017-01-19 10:35:00,102.36,102.36,102.26,102.26,900.0,80.2079,80.2079,80.1295,80.1295,900.0
2017-01-19 10:40:00,102.33,102.48,102.33,102.48,300.0,80.1844,80.3019,80.1844,80.3019,300.0
2017-01-19 10:45:00,102.42,102.58,102.42,102.53,1500.0,80.2549,80.3803,80.2549,80.3411,1500.0
2017-01-19 10:50:00,102.61,102.61,102.44,102.44,800.0,80.4038,80.4038,80.2706,80.2706,800.0
2017-01-19 10:55:00,102.36,102.36,102.22,102.36,1300.0,80.2079,80.2079,80.0982,80.2079,1300.0
2017-01-19 11:00:00,102.32,102.32,102.05,102.05,1600.0,80.1766,80.1766,79.965,79.965,1600.0
2017-01-19 11:05:00,101.88,102.08,101.78,102.08,782.0,79.8318,79.9885,79.7534,79.9885,782.0
2017-01-19 11:10:00,102.06,102.18,102.06,102.18,1000.0,79.9728,80.0669,79.9728,80.0669,1000.0
2017-01-19 11:15:00,102.18,102.28,102.09,102.27,1500.0,80.0669,80.1452,79.9963,80.1374,1500.0
2017-01-19 11:20:00,102.33,102.33,102.33,102.33,100.0,80.1844,80.1844,80.1844,80.1844,100.0
2017-01-19 11:25:00,102.26,102.41,102.23,102.38,1200.0,80.1295,80.2471,80.106,80.2236,1200.0
2017-01-19 11:30:00,102.33,102.38,102.27,102.35,800.0,80.1844,80.2236,80.1374,80.2001,800.0
2017-01-19 11:35:00,102.4,102.46,102.17,102.25,1800.0,80.2392,80.2863,80.059,80.1217,1800.0
2017-01-19 11:40:00,102.25,102.25,102.17,102.18,1503.0,80.1217,80.1217,80.059,80.0669,1503.0
2017-01-19 11:45:00,102.2,102.21,102.04,102.05,900.0,80.0825,80.0904,79.9571,79.965,900.0
2017-01-19 11:50:00,102.12,102.19,102.11,102.12,1217.0,80.0198,80.0747,80.012,80.0198,1217.0
2017-01-19 11:55:00,102.16,102.3,102.16,102.3,400.0,80.0512,80.1609,80.0512,80.1609,400.0
2017-01-19 12:00:00,102.28,102.28,102.13,102.13,800.0,80.1452,80.1452,80.0277,80.0277,800.0
2017-01-19 12:05:00,102.07,102.11,102.04,102.04,1300.0,79.9807,80.012,79.9571,79.9571,1300.0
2017-01-19 12:10:00,102.13,102.15,102.1,102.1,1000.0,80.0277,80.0433,80.0042,80.0042,1000.0
2017-01-19 12:15:00,102.15,102.37,102.15,102.3,500.0,80.0433,80.2157,80.0433,80.1609,500.0
2017-01-19 12:20:00,102.3,102.3,102.3,102.3,100.0,80.1609,80.1609,80.1609,80.1609,100.0
2017-01-19 12:25:00,102.43,102.51,102.43,102.46,400.0,80.2627,80.3254,80.2627,80.2863,400.0
2017-01-19 12:30:00,102.44,102.54,102.44,102.54,500.0,80.2706,80.3489,80.2706,80.3489,500.0
2017-01-19 12:35:00,102.58,102.78,102.58,102.77,300.0,80.3803,80.537,80.3803,80.5292,300.0
2017-01-19 12:40:00,102.72,102.72,102.62,102.62,900.0,80.49,80.49,80.4116,80.4116,900.0
2017-01-19 12:45:00,102.73,102.81,102.73,102.81,300.0,80.4978,80.5605,80.4978,80.5605,300.0
2017-01-19 12:50:00,102.93,103.04,102.91,103.04,1000.0,80.6545,80.7407,80.6389,80.7407,1000.0
2017-01-19 12:55:00,102.98,103.1,102.98,102.98,2000.0,80.6937,80.7878,80.6937,80.6937,2000.0
2017-01-19 13:00:00,102.97,102.97,102.97,102.97,100.0,80.6859,80.6859,80.6859,80.6859,100.0
2017-01-19 13:05:00,103.04,103.04,103.04,103.04,200.0,80.7407,80.7407,80.7407,80.7407,200.0
2017-01-19 13:10:00,103.08,103.08,102.9,102.9,300.0,80.7721,80.7721,80.631,80.631,300.0
2017-01-19 13:15:00,102.86,102.86,102.84,102.85,400.0,80.5997,80.5997,80.584,80.5919,400.0
2017-01-19 13:20:00,102.94,103.05,102.94,103.04,500.0,80.6624,80.7486,80.6624,80.7407,500.0
2017-01-19 13:25:00,103.1,103.1,103.04,103.04,600.0,80.7878,80.7878,80.7407,80.7407,600.0
2017-01-19 13:30:00,103.2,103.2,103.2,103.2,100.0,80.8661,80.8661,80.8661,80.8661,100.0
2017-01-19 13:35:00,103.39,103.39,103.38,103.38,200.0,81.015,81.015,81.0072,81.0072,200.0
2017-01-19 13:40:00,103.47,103.47,103.27,103.27,300.0,81.0777,81.0777,80.921,80.921,300.0
2017-01-19 13:45:00,103.27,103.27,103.27,103.27,0.0,80.921,80.921,80.921,80.921,0.0
2017-01-19 13:50:00,103.25,103.25,103.16,103.16,200.0,80.9053,80.9053,80.8348,80.8348,200.0
2017-01-19 13:55:00,103.21,103.21,103.2,103.2,200.0,80.8739,80.8739,80.8661,80.8661,200.0
2017-01-19 14:00:00,103.2,103.2,103.2,103.2,200.0,80.8661,80.8661,80.8661,80.8661,200.0
2017-01-19 14:05:00,103.21,103.21,102.8,102.8,600.0,80.8739,80.8739,80.5527,80.5527,600.0
2017-01-19 14:10:00,102.72,102.73,102.67,102.71,700.0,80.49,80.4978,80.4508,80.4822,700.0
2017-01-19 14:15:00,102.73,102.73,102.59,102.59,500.0,80.4978,80.4978,80.3881,80.3881,500.0
2017-01-19 14:20:00,102.51,102.56,102.5,102.56,2050.0,80.3254,80.3646,80.3176,80.3646,2050.0
2017-01-19 14:25:00,102.55,102.59,102.53,102.55,1200.0,80.3568,80.3881,80.3411,80.3568,1200.0
2017-01-19 14:30:00,102.57,102.63,102.56,102.63,900.0,80.3724,80.4195,80.3646,80.4195,900.0
2017-01-19 14:35:00,102.66,102.75,102.66,102.75,500.0,80.443,80.5135,80.443,80.5135,500.0
2017-01-19 14:40:00,102.7,102.75,102.69,102.75,500.0,80.4743,80.5135,80.4665,80.5135,500.0
2017-01-19 14:45:00,102.88,102.88,102.76,102.76,700.0,80.6154,80.6154,80.5213,80.5213,700.0
2017-01-19 14:50:00,102.7,102.75,102.68,102.68,700.0,80.4743,80.5135,80.4586,80.4586,700.0
2017-01-19 14:55:00,102.6,102.6,102.44,102.44,1685.0,80.396,80.396,80.2706,80.2706,1685.0
2017-01-19 15:00:00,102.39,102.39,102.28,102.34,619.0,80.2314,80.2314,80.1452,80.1922,619.0
2017-01-19 15:05:00,102.31,102.35,102.23,102.23,900.0,80.1687,80.2001,80.106,80.106,900.0
2017-01-19 15:10:00,102.22,102.22,102.12,102.16,600.0,80.0982,80.0982,80.0198,80.0512,600.0
2017-01-19 15:15:00,102.17,102.34,102.16,102.28,1895.0,80.059,80.1922,80.0512,80.1452,1895.0
2017-01-19 15:20:00,102.33,102.33,102.26,102.31,600.0,80.1844,80.1844,80.1295,80.1687,600.0
2017-01-19 15:25:00,102.35,102.35,102.21,102.26,2200.0,80.2001,80.2001,80.0904,80.1295,2200.0
2017-01-19 15:30:00,102.25,102.27,102.16,102.25,1200.0,80.1217,80.1374,80.0512,80.1217,1200.0
2017-01-19 15:35:00,102.24,102.26,102.19,102.25,2555.0,80.1139,80.1295,80.0747,80.1217,2555.0
2017-01-19 15:40:00,102.26,102.39,102.25,102.36,2857.0,80.1295,80.2314,80.1217,80.2079,2857.0
2017-01-19 15:45:00,102.35,102.61,102.35,102.51,4700.0,80.2001,80.4038,80.2001,80.3254,4700.0
2017-01-19 15:50:00,102.45,102.53,102.4,102.52,6554.0,80.2784,80.3411,80.2392,80.3333,6554.0
2017-01-19 15:55:00,102.52,102.62,102.15,102.31,11448.0,80.3333,80.4116,80.0433,80.1687,11448.0
2017-01-20 09:30:00,103.04,103.43,103.04,103.43,500.0,80.7407,81.0463,80.7407,81.0463,500.0
2017-01-20 09:35:00,103.26,103.49,103.26,103.41,893.0,80.9131,81.0933,80.9131,81.0307,893.0
2017-01-20 09:40:00,103.47,103.76,103.3,103.3,2942.0,81.0777,81.3049,80.9445,80.9445,2942.0
2017-01-20 09:45:00,103.37,103.61,103.37,103.61,600.0,80.9993,81.1874,80.9993,81.1874,600.0
2017-01-20 09:50:00,103.6,103.8,103.6,103.72,1100.0,81.1795,81.3363,81.1795,81.2736,1100.0
2017-01-20 09:55:00,103.71,103.93,103.71,103.93,1348.0,81.2657,81.4381,81.2657,81.4381,1348.0
2017-01-20 10:00:00,103.88,103.9,103.83,103.9,300.0,81.3989,81.4146,81.3598,81.4146,300.0
2017-01-20 10:05:00,103.85,103.92,103.76,103.92,500.0,81.3754,81.4303,81.3049,81.4303,500.0
2017-01-20 10:10:00,103.92,103.92,103.92,103.92,0.0,81.4303,81.4303,81.4303,81.4303,0.0
2017-01-20 10:15:00,104.4,104.4,104.4,104.4,100.0,81.8064,81.8064,81.8064,81.8064,100.0
2017-01-20 10:20:00,104.56,104.64,104.56,104.61,800.0,81.9318,81.9945,81.9318,81.971,800.0
2017-01-20 10:25:00,104.64,104.64,104.64,104.64,100.0,81.9945,81.9945,81.9945,81.9945,100.0
2017-01-20 10:30:00,104.64,104.64,104.64,104.64,0.0,81.9945,81.9945,81.9945,81.9945,0.0
2017-01-20 10:35:00,104.64,104.64,104.64,104.64,0.0,81.9945,81.9945,81.9945,81.9945,0.0
2017-01-20 10:40:00,104.81,104.84,104.59,104.59,1200.0,82.1277,82.1512,81.9553,81.9553,1200.0
2017-01-20 10:45:00,104.75,104.83,104.75,104.82,500.0,82.0807,82.1434,82.0807,82.1355,500.0
2017-01-20 10:50:00,104.86,104.93,104.86,104.93,800.0,82.1669,82.2217,82.1669,82.2217,800.0
2017-01-20 10:55:00,104.99,105.15,104.99,105.15,700.0,82.2687,82.3941,82.2687,82.3941,700.0
2017-01-20 11:00:00,105.08,105.15,104.98,105.0,500.0,82.3393,82.3941,82.2609,82.2766,500.0
2017-01-20 11:05:00,104.84,104.91,104.65,104.65,600.0,82.1512,82.206,82.0023,82.0023,600.0
2017-01-20 11:10:00,104.57,104.61,104.57,104.61,1070.0,81.9396,81.971,81.9396,81.971,1070.0
2017-01-20 11:15:00,104.52,104.54,104.43,104.45,700.0,81.9004,81.9161,81.8299,81.8456,700.0
2017-01-20 11:20:00,104.57,104.57,104.57,104.57,100.0,81.9396,81.9396,81.9396,81.9396,100.0
2017-01-20 11:25:00,104.62,104.68,104.54,104.54,900.0,81.9788,82.0258,81.9161,81.9161,900.0
2017-01-20 11:30:00,104.54,104.54,104.54,104.54,0.0,81.9161,81.9161,81.9161,81.9161,0.0
2017-01-20 11:35:00,104.42,104.58,104.42,104.58,700.0,81.8221,81.9475,81.8221,81.9475,700.0
2017-01-20 11:40:00,104.58,104.58,104.58,104.58,0.0,81.9475,81.9475,81.9475,81.9475,0.0
2017-01-20 11:45:00,104.55,104.56,104.55,104.55,400.0,81.924,81.9318,81.924,81.924,400.0
2017-01-20 11:50:00,104.52,104.52,104.39,104.39,400.0,81.9004,81.9004,81.7986,81.7986,400.0
2017-01-20 11:55:00,104.26,104.28,104.25,104.25,300.0,81.6967,81.7124,81.6889,81.6889,300.0
2017-01-20 12:00:00,104.19,104.29,104.19,104.29,300.0,81.6419,81.7202,81.6419,81.7202,300.0
2017-01-20 12:05:00,103.98,104.05,103.8,104.05,1500.0,81.4773,81.5322,81.3363,81.5322,1500.0
2017-01-20 12:10:00,103.94,103.94,103.94,103.94,100.0,81.446,81.446,81.446,81.446,100.0
2017-01-20 12:15:00,103.71,103.85,103.63,103.85,1100.0,81.2657,81.3754,81.2031,81.3754,1100.0
2017-01-20 12:20:00,103.89,103.97,103.89,103.97,200.0,81.4068,81.4695,81.4068,81.4695,200.0
2017-01-20 12:25:00,103.93,103.98,103.92,103.94,703.0,81.4381,81.4773,81.4303,81.446,703.0
2017-01-20 12:30:00,103.91,103.97,103.88,103.97,400.0,81.4225,81.4695,81.3989,81.4695,400.0
2017-01-20 12:35:00,103.87,103.87,103.87,103.87,100.0,81.3911,81.3911,81.3911,81.3911,100.0
2017-01-20 12:40:00,103.77,103.9,103.77,103.9,300.0,81.3128,81.4146,81.3128,81.4146,300.0
2017-01-20 12:45:00,103.87,103.87,103.82,103.84,300.0,81.3911,81.3911,81.3519,81.3676,300.0
2017-01-20 12:50:00,103.75,103.75,103.63,103.63,200.0,81.2971,81.2971,81.2031,81.2031,200.0
2017-01-20 12:55:00,103.63,103.63,103.63,103.63,0.0,81.2031,81.2031,81.2031,81.2031,0.0
2017-01-20 13:00:00,103.51,103.51,103.38,103.38,1000.0,81.109,81.109,81.0072,81.0072,1000.0
2017-01-20 13:05:00,103.23,103.23,103.22,103.22,200.0,80.8896,80.8896,80.8818,80.8818,200.0
2017-01-20 13:10:00,103.2,103.28,103.19,103.28,600.0,80.8661,80.9288,80.8583,80.9288,600.0
2017-01-20 13:15:00,103.31,103.49,103.3,103.49,600.0,80.9523,81.0933,80.9445,81.0933,600.0
2017-01-20 13:20:00,103.59,103.59,103.56,103.56,200.0,81.1717,81.1717,81.1482,81.1482,200.0
2017-01-20 13:25:00,103.56,103.56,103.56,103.56,0.0,81.1482,81.1482,81.1482,81.1482,0.0
2017-01-20 13:30:00,103.6,103.6,103.6,103.6,100.0,81.1795,81.1795,81.1795,81.1795,100.0
2017-01-20 13:35:00,103.5,103.5,103.46,103.46,200.0,81.1012,81.1012,81.0698,81.0698,200.0
2017-01-20 13:40:00,103.52,103.52,103.52,103.52,200.0,81.1169,81.1169,81.1169,81.1169,200.0
2017-01-20 13:45:00,103.58,103.58,103.58,103.58,100.0,81.1639,81.1639,81.1639,81.1639,100.0
2017-01-20 13:50:00,103.47,103.47,103.32,103.33,1100.0,81.0777,81.0777,80.9601,80.968,1100.0
2017-01-20 13:55:00,103.25,103.32,103.25,103.32,400.0,80.9053,80.9601,80.9053,80.9601,400.0
2017-01-20 14:00:00,103.31,103.31,103.14,103.16,500.0,80.9523,80.9523,80.8191,80.8348,500.0
2017-01-20 14:05:00,103.09,103.09,103.07,103.07,300.0,80.7799,80.7799,80.7642,80.7642,300.0
2017-01-20 14:10:00,103.02,103.07,103.01,103.07,300.0,80.7251,80.7642,80.7172,80.7642,300.0
2017-01-20 14:15:00,102.99,102.99,102.98,102.98,200.0,80.7016,80.7016,80.6937,80.6937,200.0
2017-01-20 14:20:00,102.82,102.92,102.82,102.92,600.0,80.5683,80.6467,80.5683,80.6467,600.0
2017-01-20 14:25:00,102.83,102.85,102.82,102.85,500.0,80.5762,80.5919,80.5683,80.5919,500.0
2017-01-20 14:30:00,102.84,102.84,102.84,102.84,300.0,80.584,80.584,80.584,80.584,300.0
2017-01-20 14:35:00,102.78,102.79,102.65,102.65,400.0,80.537,80.5448,80.4351,80.4351,400.0
2017-01-20 14:40:00,102.66,102.68,102.66,102.68,300.0,80.443,80.4586,80.443,80.4586,300.0
2017-01-20 14:45:00,102.68,102.68,102.68,102.68,0.0,80.4586,80.4586,80.4586,80.4586,0.0
2017-01-20 14:50:00,102.75,102.75,102.75,102.75,100.0,80.5135,80.5135,80.5135,80.5135,100.0
2017-01-20 14:55:00,102.8,102.8,102.72,102.72,300.0,80.5527,80.5527,80.49,80.49,300.0
2017-01-20 15:00:00,102.73,102.74,102.69,102.69,500.0,80.4978,80.5057,80.4665,80.4665,500.0
2017-01-20 15:05:00,102.7,102.76,102.7,102.76,400.0,80.4743,80.5213,80.4743,80.5213,400.0
2017-01-20 15:10:00,102.77,102.81,102.76,102.81,700.0,80.5292,80.5605,80.5213,80.5605,700.0
2017-01-20 15:15:00,102.76,102.76,102.72,102.74,800.0,80.5213,80.5213,80.49,80.5057,800.0
2017-01-20 15:20:00,102.71,102.76,102.67,102.7,900.0,80.4822,80.5213,80.4508,80.4743,900.0
2017-01-20 15:25:00,102.73,102.73,102.7,102.73,700.0,80.4978,80.4978,80.4743,80.4978,700.0
2017-01-20 15:30:00,102.73,102.91,102.73,102.91,300.0,80.4978,80.6389,80.4978,80.6389,300.0
2017-01-20 15:35:00,102.96,103.08,102.96,103.08,500.0,80.678,80.7721,80.678,80.7721,500.0
2017-01-20 15:40:00,103.08,103.13,103.05,103.13,1500.0,80.7721,80.8113,80.7486,80.8113,1500.0
2017-01-20 15:45:00,103.1,103.1,103.01,103.02,2500.0,80.7878,80.7878,80.7172,80.7251,2500.0
2017-01-20 15:50:00,103.02,103.03,102.93,103.03,3181.0,80.7251,80.7329,80.6545,80.7329,3181.0
2017-01-20 15:55:00,103.12,103.25,103.07,103.07,4000.0,80.8034,80.9053,80.7642,80.7642,4000.0
2017-01-23 09:30:00,102.51,102.75,102.46,102.75,641.0,80.3254,80.5135,80.2863,80.5135,641.0
2017-01-23 09:35:00,102.8,103.21,102.8,103.21,890.0,80.5527,80.8739,80.5527,80.8739,890.0
2017-01-23 09:40:00,103.12,103.12,102.92,103.04,400.0,80.8034,80.8034,80.6467,80.7407,400.0
2017-01-23 09:45:00,103.01,103.12,103.01,103.12,600.0,80.7172,80.8034,80.7172,80.8034,600.0
2017-01-23 09:50:00,102.94,102.94,102.94,102.94,100.0,80.6624,80.6624,80.6624,80.6624,100.0
2017-01-23 09:55:00,102.89,102.9,102.6,102.71,5626.0,80.6232,80.631,80.396,80.4822,5626.0
2017-01-23 10:00:00,102.77,102.77,102.7,102.74,700.0,80.5292,80.5292,80.4743,80.5057,700.0
2017-01-23 10:05:00,102.68,102.97,102.68,102.97,800.0,80.4586,80.6859,80.4586,80.6859,800.0
2017-01-23 10:10:00,103.04,103.08,103.04,103.05,400.0,80.7407,80.7721,80.7407,80.7486,400.0
2017-01-23 10:15:00,103.0,103.04,102.85,102.85,900.0,80.7094,80.7407,80.5919,80.5919,900.0
2017-01-23 10:20:00,102.84,103.12,102.84,103.12,1300.0,80.584,80.8034,80.584,80.8034,1300.0
2017-01-23 10:25:00,102.95,102.95,102.79,102.79,1500.0,80.6702,80.6702,80.5448,80.5448,1500.0
2017-01-23 10:30:00,102.48,102.51,102.4,102.43,800.0,80.3019,80.3254,80.2392,80.2627,800.0
2017-01-23 10:35:00,102.44,102.49,101.94,101.94,2000.0,80.2706,80.3098,79.8788,79.8788,2000.0
2017-01-23 10:40:00,102.08,102.13,102.04,102.04,1100.0,79.9885,80.0277,79.9571,79.9571,1100.0
2017-01-23 10:45:00,102.01,102.18,102.01,102.18,600.0,79.9336,80.0669,79.9336,80.0669,600.0
2017-01-23 10:50:00,102.05,102.18,102.03,102.18,1000.0,79.965,80.0669,79.9493,80.0669,1000.0
2017-01-23 10:55:00,102.21,102.31,102.21,102.28,800.0,80.0904,80.1687,80.0904,80.1452,800.0
2017-01-23 11:00:00,102.26,102.29,102.25,102.25,400.0,80.1295,80.153,80.1217,80.1217,400.0
2017-01-23 11:05:00,102.29,102.4,102.29,102.4,1100.0,80.153,80.2392,80.153,80.2392,1100.0
2017-01-23 11:10:00,102.44,102.49,102.44,102.45,1800.0,80.2706,80.3098,80.2706,80.2784,1800.0
2017-01-23 11:15:00,102.36,102.43,102.32,102.32,1000.0,80.2079,80.2627,80.1766,80.1766,1000.0
2017-01-23 11:20:00,102.31,102.32,102.26,102.26,400.0,80.1687,80.1766,80.1295,80.1295,400.0
2017-01-23 11:25:00,102.18,102.18,102.08,102.11,400.0,80.0669,80.0669,79.9885,80.012,400.0
2017-01-23 11:30:00,102.07,102.14,102.02,102.02,900.0,79.9807,80.0355,79.9415,79.9415,900.0
2017-01-23 11:35:00,102.04,102.04,101.89,101.95,1400.0,79.9571,79.9571,79.8396,79.8866,1400.0
2017-01-23 11:40:00,101.96,101.96,101.82,101.85,2300.0,79.8945,79.8945,79.7848,79.8083,2300.0
2017-01-23 11:45:00,101.93,101.93,101.72,101.72,700.0,79.871,79.871,79.7064,79.7064,700.0
2017-01-23 11:50:00,101.56,101.56,101.54,101.54,200.0,79.581,79.581,79.5654,79.5654,200.0
2017-01-23 11:55:00,101.55,101.55,101.55,101.55,200.0,79.5732,79.5732,79.5732,79.5732,200.0
2017-01-23 12:00:00,101.41,101.53,101.41,101.53,200.0,79.4635,79.5575,79.4635,79.5575,200.0
2017-01-23 12:05:00,101.54,101.54,101.4,101.4,700.0,79.5654,79.5654,79.4557,79.4557,700.0
2017-01-23 12:10:00,101.35,101.35,101.29,101.29,400.0,79.4165,79.4165,79.3695,79.3695,400.0
2017-01-23 12:15:00,101.34,101.34,101.3,101.34,400.0,79.4086,79.4086,79.3773,79.4086,400.0
2017-01-23 12:20:00,101.38,101.38,101.38,101.38,100.0,79.44,79.44,79.44,79.44,100.0
2017-01-23 12:25:00,101.34,101.4,101.33,101.4,400.0,79.4086,79.4557,79.4008,79.4557,400.0
2017-01-23 12:30:00,101.47,101.61,101.47,101.61,906.0,79.5105,79.6202,79.5105,79.6202,906.0
2017-01-23 12:35:00,101.69,101.69,101.69,101.69,100.0,79.6829,79.6829,79.6829,79.6829,100.0
2017-01-23 12:40:00,101.69,101.97,101.69,101.92,1607.0,79.6829,79.9023,79.6829,79.8631,1607.0
2017-01-23 12:45:00,101.96,101.96,101.88,101.88,800.0,79.8945,79.8945,79.8318,79.8318,800.0
2017-01-23 12:50:00,101.97,101.97,101.81,101.81,500.0,79.9023,79.9023,79.7769,79.7769,500.0
2017-01-23 12:55:00,101.89,101.89,101.82,101.82,200.0,79.8396,79.8396,79.7848,79.7848,200.0
2017-01-23 13:00:00,101.74,101.82,101.74,101.82,200.0,79.7221,79.7848,79.7221,79.7848,200.0
2017-01-23 13:05:00,101.83,101.83,101.81,101.81,300.0,79.7926,79.7926,79.7769,79.7769,300.0
2017-01-23 13:10:00,101.89,101.89,101.83,101.83,662.0,79.8396,79.8396,79.7926,79.7926,662.0
2017-01-23 13:15:00,101.89,101.92,101.88,101.92,600.0,79.8396,79.8631,79.8318,79.8631,600.0
2017-01-23 13:20:00,101.94,101.99,101.94,101.97,600.0,79.8788,79.918,79.8788,79.9023,600.0
2017-01-23 13:25:00,101.87,101.87,101.86,101.86,200.0,79.8239,79.8239,79.8161,79.8161,200.0
2017-01-23 13:30:00,101.69,101.69,101.69,101.69,100.0,79.6829,79.6829,79.6829,79.6829,100.0
2017-01-23 13:35:00,101.85,101.96,101.85,101.96,500.0,79.8083,79.8945,79.8083,79.8945,500.0
2017-01-23 13:40:00,102.0,102.0,102.0,102.0,300.0,79.9258,79.9258,79.9258,79.9258,300.0
2017-01-23 13:45:00,101.96,101.96,101.89,101.89,300.0,79.8945,79.8945,79.8396,79.8396,300.0
2017-01-23 13:50:00,101.91,101.91,101.79,101.79,1200.0,79.8553,79.8553,79.7613,79.7613,1200.0
2017-01-23 13:55:00,101.84,101.84,101.84,101.84,200.0,79.8004,79.8004,79.8004,79.8004,200.0
2017-01-23 14:00:00,101.93,101.93,101.89,101.9,600.0,79.871,79.871,79.8396,79.8474,600.0
2017-01-23 14:05:00,101.86,101.86,101.8,101.8,800.0,79.8161,79.8161,79.7691,79.7691,800.0
2017-01-23 14:10:00,101.8,101.89,101.77,101.89,800.0,79.7691,79.8396,79.7456,79.8396,800.0
2017-01-23 14:15:00,101.93,101.93,101.93,101.93,200.0,79.871,79.871,79.871,79.871,200.0
2017-01-23 14:20:00,102.04,102.15,102.04,102.15,300.0,79.9571,80.0433,79.9571,80.0433,300.0
2017-01-23 14:25:00,102.13,102.13,102.1,102.1,600.0,80.0277,80.0277,80.0042,80.0042,600.0
2017-01-23 14:30:00,102.15,102.15,102.15,102.15,100.0,80.0433,80.0433,80.0433,80.0433,100.0
2017-01-23 14:35:00,102.17,102.26,102.16,102.26,500.0,80.059,80.1295,80.0512,80.1295,500.0
2017-01-23 14:40:00,102.26,102.26,102.21,102.25,800.0,80.1295,80.1295,80.0904,80.1217,800.0
2017-01-23 14:45:00,102.25,102.25,102.25,102.25,0.0,80.1217,80.1217,80.1217,80.1217,0.0
2017-01-23 14:50:00,102.23,102.29,102.23,102.29,700.0,80.106,80.153,80.106,80.153,700.0
2017-01-23 14:55:00,102.35,102.35,102.27,102.27,400.0,80.2001,80.2001,80.1374,80.1374,400.0
2017-01-23 15:00:00,102.25,102.28,102.25,102.28,500.0,80.1217,80.1452,80.1217,80.1452,500.0
2017-01-23 15:05:00,102.27,102.27,102.22,102.22,500.0,80.1374,80.1374,80.0982,80.0982,500.0
2017-01-23 15:10:00,102.21,102.22,102.14,102.14,531.0,80.0904,80.0982,80.0355,80.0355,531.0
2017-01-23 15:15:00,102.15,102.16,102.15,102.16,400.0,80.0433,80.0512,80.0433,80.0512,400.0
2017-01-23 15:20:00,102.16,102.21,102.12,102.21,900.0,80.0512,80.0904,80.0198,80.0904,900.0
2017-01-23 15:25:00,102.31,102.36,102.28,102.35,800.0,80.1687,80.2079,80.1452,80.2001,800.0
2017-01-23 15:30:00,102.3,102.3,102.25,102.3,700.0,80.1609,80.1609,80.1217,80.1609,700.0
2017-01-23 15:35:00,102.27,102.45,102.25,102.41,1600.0,80.1374,80.2784,80.1217,80.2471,1600.0
2017-01-23 15:40:00,102.36,102.42,102.2,102.42,2198.0,80.2079,80.2549,80.0825,80.2549,2198.0
2017-01-23 15:45:00,102.44,102.49,102.44,102.48,1404.0,80.2706,80.3098,80.2706,80.3019,1404.0
2017-01-23 15:50:00,102.37,102.37,102.28,102.29,2125.0,80.2157,80.2157,80.1452,80.153,2125.0
2017-01-23 15:55:00,102.29,102.34,102.15,102.23,3289.0,80.153,80.1922,80.0433,80.106,3289.0
2017-01-24 09:30:00,102.53,102.53,102.53,102.53,100.0,80.3411,80.3411,80.3411,80.3411,100.0
2017-01-24 09:35:00,102.54,102.73,102.54,102.72,700.0,80.3489,80.4978,80.3489,80.49,700.0
2017-01-24 09:40:00,102.72,102.72,102.59,102.59,200.0,80.49,80.49,80.3881,80.3881,200.0
2017-01-24 09:45:00,102.44,102.6,102.44,102.57,700.0,80.2706,80.396,80.2706,80.3724,700.0
2017-01-24 09:50:00,102.56,102.73,102.56,102.73,400.0,80.3646,80.4978,80.3646,80.4978,400.0
2017-01-24 09:55:00,102.73,102.73,102.73,102.73,100.0,80.4978,80.4978,80.4978,80.4978,100.0
2017-01-24 10:00:00,102.85,102.86,102.73,102.73,600.0,80.5919,80.5997,80.4978,80.4978,600.0
2017-01-24 10:05:00,102.68,102.68,102.59,102.59,400.0,80.4586,80.4586,80.3881,80.3881,400.0
2017-01-24 10:10:00,102.63,102.63,102.62,102.62,200.0,80.4195,80.4195,80.4116,80.4116,200.0
2017-01-24 10:15:00,102.73,102.74,102.57,102.57,1100.0,80.4978,80.5057,80.3724,80.3724,1100.0
2017-01-24 10:20:00,102.79,102.79,102.79,102.79,100.0,80.5448,80.5448,80.5448,80.5448,100.0
2017-01-24 10:25:00,102.76,102.8,102.67,102.73,900.0,80.5213,80.5527,80.4508,80.4978,900.0
2017-01-24 10:30:00,102.68,102.79,102.66,102.79,400.0,80.4586,80.5448,80.443,80.5448,400.0
2017-01-24 10:35:00,102.92,102.93,102.87,102.93,700.0,80.6467,80.6545,80.6075,80.6545,700.0
2017-01-24 10:40:00,102.85,102.88,102.85,102.88,200.0,80.5919,80.6154,80.5919,80.6154,200.0
2017-01-24 10:45:00,102.89,102.92,102.87,102.87,300.0,80.6232,80.6467,80.6075,80.6075,300.0
2017-01-24 10:50:00,102.9,102.91,102.9,102.91,300.0,80.631,80.6389,80.631,80.6389,300.0
2017-01-24 10:55:00,102.98,103.03,102.98,103.03,300.0,80.6937,80.7329,80.6937,80.7329,300.0
2017-01-24 11:00:00,103.29,103.29,103.2,103.24,500.0,80.9366,80.9366,80.8661,80.8975,500.0
2017-01-24 11:05:00,103.42,103.46,103.35,103.46,400.0,81.0385,81.0698,80.9836,81.0698,400.0
2017-01-24 11:10:00,103.37,103.37,103.35,103.35,300.0,80.9993,80.9993,80.9836,80.9836,300.0
2017-01-24 11:15:00,103.41,103.41,103.41,103.41,100.0,81.0307,81.0307,81.0307,81.0307,100.0
2017-01-24 11:20:00,103.39,103.49,103.39,103.45,300.0,81.015,81.0933,81.015,81.062,300.0
2017-01-24 11:25:00,103.43,103.52,103.43,103.45,500.0,81.0463,81.1169,81.0463,81.062,500.0
2017-01-24 11:30:00,103.52,103.52,103.51,103.51,300.0,81.1169,81.1169,81.109,81.109,300.0
2017-01-24 11:35:00,103.52,103.52,103.52,103.52,300.0,81.1169,81.1169,81.1169,81.1169,300.0
2017-01-24 11:40:00,103.5,103.5,103.39,103.39,400.0,81.1012,81.1012,81.015,81.015,400.0
2017-01-24 11:45:00,103.35,103.35,103.12,103.12,500.0,80.9836,80.9836,80.8034,80.8034,500.0
2017-01-24 11:50:00,103.08,103.11,103.03,103.11,300.0,80.7721,80.7956,80.7329,80.7956,300.0
2017-01-24 11:55:00,103.09,103.15,103.09,103.15,200.0,80.7799,80.8269,80.7799,80.8269,200.0
2017-01-24 12:00:00,103.2,103.2,103.2,103.2,300.0,80.8661,80.8661,80.8661,80.8661,300.0
2017-01-24 12:05:00,103.31,103.31,103.31,103.31,100.0,80.9523,80.9523,80.9523,80.9523,100.0
2017-01-24 12:10:00,103.5,103.5,103.5,103.5,100.0,81.1012,81.1012,81.1012,81.1012,100.0
2017-01-24 12:15:00,103.61,103.61,103.61,103.61,200.0,81.1874,81.1874,81.1874,81.1874,200.0
2017-01-24 12:20:00,103.6,103.72,103.6,103.71,400.0,81.1795,81.2736,81.1795,81.2657,400.0
2017-01-24 12:25:00,103.62,103.62,103.62,103.62,100.0,81.1952,81.1952,81.1952,81.1952,100.0
2017-01-24 12:30:00,103.65,103.8,103.65,103.8,400.0,81.2187,81.3363,81.2187,81.3363,400.0
2017-01-24 12:35:00,103.83,103.96,103.79,103.79,500.0,81.3598,81.4616,81.3284,81.3284,500.0
2017-01-24 12:40:00,103.74,103.77,103.74,103.77,200.0,81.2892,81.3128,81.2892,81.3128,200.0
2017-01-24 12:45:00,103.72,103.76,103.7,103.76,600.0,81.2736,81.3049,81.2579,81.3049,600.0
2017-01-24 12:50:00,103.75,103.79,103.75,103.79,400.0,81.2971,81.3284,81.2971,81.3284,400.0
2017-01-24 12:55:00,103.8,103.8,103.7,103.7,200.0,81.3363,81.3363,81.2579,81.2579,200.0
2017-01-24 13:00:00,103.63,103.63,103.55,103.55,700.0,81.2031,81.2031,81.1404,81.1404,700.0
2017-01-24 13:05:00,103.54,103.8,103.54,103.8,400.0,81.1325,81.3363,81.1325,81.3363,400.0
2017-01-24 13:10:00,103.8,103.8,103.8,103.8,0.0,81.3363,81.3363,81.3363,81.3363,0.0
2017-01-24 13:15:00,103.67,103.83,103.67,103.78,1000.0,81.2344,81.3598,81.2344,81.3206,1000.0
2017-01-24 13:20:00,103.75,103.77,103.67,103.67,500.0,81.2971,81.3128,81.2344,81.2344,500.0
2017-01-24 13:25:00,103.77,103.79,103.77,103.79,500.0,81.3128,81.3284,81.3128,81.3284,500.0
2017-01-24 13:30:00,103.84,103.89,103.84,103.89,200.0,81.3676,81.4068,81.3676,81.4068,200.0
2017-01-24 13:35:00,103.92,103.98,103.91,103.98,300.0,81.4303,81.4773,81.4225,81.4773,300.0
2017-01-24 13:40:00,104.11,104.18,104.05,104.18,400.0,81.5792,81.634,81.5322,81.634,400.0
2017-01-24 13:45:00,104.15,104.19,104.13,104.16,400.0,81.6105,81.6419,81.5948,81.6184,400.0
2017-01-24 13:50:00,104.14,104.19,104.14,104.14,700.0,81.6027,81.6419,81.6027,81.6027,700.0
2017-01-24 13:55:00,104.22,104.22,104.09,104.1,500.0,81.6654,81.6654,81.5635,81.5713,500.0
2017-01-24 14:00:00,104.04,104.05,103.98,103.98,300.0,81.5243,81.5322,81.4773,81.4773,300.0
2017-01-24 14:05:00,103.93,103.97,103.88,103.97,700.0,81.4381,81.4695,81.3989,81.4695,700.0
2017-01-24 14:10:00,103.86,103.87,103.86,103.87,400.0,81.3833,81.3911,81.3833,81.3911,400.0
2017-01-24 14:15:00,103.89,104.01,103.89,104.01,700.0,81.4068,81.5008,81.4068,81.5008,700.0
2017-01-24 14:20:00,104.0,104.0,103.96,103.97,300.0,81.493,81.493,81.4616,81.4695,300.0
2017-01-24 14:25:00,103.89,103.89,103.89,103.89,200.0,81.4068,81.4068,81.4068,81.4068,200.0
2017-01-24 14:30:00,103.81,103.87,103.81,103.82,1100.0,81.3441,81.3911,81.3441,81.3519,1100.0
2017-01-24 14:35:00,103.74,103.74,103.65,103.67,300.0,81.2892,81.2892,81.2187,81.2344,300.0
2017-01-24 14:40:00,103.61,103.71,103.61,103.7,400.0,81.1874,81.2657,81.1874,81.2579,400.0
2017-01-24 14:45:00,103.68,103.72,103.68,103.71,400.0,81.2422,81.2736,81.2422,81.2657,400.0
2017-01-24 14:50:00,103.72,103.72,103.68,103.68,400.0,81.2736,81.2736,81.2422,81.2422,400.0
2017-01-24 14:55:00,103.63,103.66,103.63,103.66,400.0,81.2031,81.2266,81.2031,81.2266,400.0
2017-01-24 15:00:00,103.72,103.74,103.72,103.74,200.0,81.2736,81.2892,81.2736,81.2892,200.0
2017-01-24 15:05:00,103.78,103.78,103.74,103.74,200.0,81.3206,81.3206,81.2892,81.2892,200.0
2017-01-24 15:10:00,103.82,103.84,103.82,103.84,200.0,81.3519,81.3676,81.3519,81.3676,200.0
2017-01-24 15:15:00,103.84,103.93,103.84,103.92,400.0,81.3676,81.4381,81.3676,81.4303,400.0
2017-01-24 15:20:00,103.93,104.0,103.93,103.96,700.0,81.4381,81.493,81.4381,81.4616,700.0
2017-01-24 15:25:00,103.93,103.99,103.92,103.99,1400.0,81.4381,81.4851,81.4303,81.4851,1400.0
2017-01-24 15:30:00,103.99,103.99,103.91,103.95,800.0,81.4851,81.4851,81.4225,81.4538,800.0
2017-01-24 15:35:00,103.94,104.04,103.92,104.02,800.0,81.446,81.5243,81.4303,81.5086,800.0
2017-01-24 15:40:00,104.04,104.1,104.04,104.1,1799.0,81.5243,81.5713,81.5243,81.5713,1799.0
2017-01-24 15:45:00,104.09,104.09,103.98,104.02,1900.0,81.5635,81.5635,81.4773,81.5086,1900.0
2017-01-24 15:50:00,104.06,104.1,104.01,104.01,2750.0,81.54,81.5713,81.5008,81.5008,2750.0
2017-01-24 15:55:00,103.94,103.99,103.71,103.71,4000.0,81.446,81.4851,81.2657,81.2657,4000.0
2017-01-25 09:30:00,104.23,104.6,104.23,104.55,640.0,81.6732,81.9631,81.6732,81.924,640.0
2017-01-25 09:35:00,104.63,105.07,104.63,105.07,1500.0,81.9866,82.3314,81.9866,82.3314,1500.0
2017-01-25 09:40:00,105.21,105.57,105.21,105.57,500.0,82.4411,82.7232,82.4411,82.7232,500.0
2017-01-25 09:45:00,105.93,105.93,105.26,105.47,1100.0,83.0053,83.0053,82.4803,82.6449,1100.0
2017-01-25 09:50:00,105.66,105.7,105.38,105.38,1131.0,82.7937,82.8251,82.5743,82.5743,1131.0
2017-01-25 09:55:00,105.4,105.98,105.4,105.98,1600.0,82.59,83.0445,82.59,83.0445,1600.0
2017-01-25 10:00:00,106.02,106.06,105.64,105.64,988.0,83.0758,83.1072,82.7781,82.7781,988.0
2017-01-25 10:05:00,105.69,105.76,105.6,105.74,1400.0,82.8172,82.8721,82.7467,82.8564,1400.0
2017-01-25 10:10:00,105.84,105.97,105.84,105.96,1345.0,82.9348,83.0366,82.9348,83.0288,1345.0
2017-01-25 10:15:00,106.05,106.31,106.05,106.3,1679.0,83.0993,83.3031,83.0993,83.2952,1679.0
2017-01-25 10:20:00,106.38,106.55,106.34,106.35,2800.0,83.3579,83.4911,83.3266,83.3344,2800.0
2017-01-25 10:25:00,106.46,106.46,106.18,106.18,1046.0,83.4206,83.4206,83.2012,83.2012,1046.0
2017-01-25 10:30:00,106.03,106.21,105.96,106.18,1200.0,83.0837,83.2247,83.0288,83.2012,1200.0
2017-01-25 10:35:00,106.14,106.43,106.14,106.43,1000.0,83.1699,83.3971,83.1699,83.3971,1000.0
2017-01-25 10:40:00,106.55,106.76,106.55,106.71,1681.0,83.4911,83.6557,83.4911,83.6165,1681.0
2017-01-25 10:45:00,106.84,106.86,106.38,106.48,1383.0,83.7184,83.734,83.3579,83.4363,1383.0
2017-01-25 10:50:00,106.62,106.62,106.49,106.51,400.0,83.546,83.546,83.4441,83.4598,400.0
2017-01-25 10:55:00,106.68,106.68,106.47,106.47,400.0,83.593,83.593,83.4284,83.4284,400.0
2017-01-25 11:00:00,106.39,106.39,106.27,106.35,700.0,83.3657,83.3657,83.2717,83.3344,700.0
2017-01-25 11:05:00,106.27,106.42,106.27,106.42,400.0,83.2717,83.3893,83.2717,83.3893,400.0
2017-01-25 11:10:00,106.42,106.42,106.42,106.42,100.0,83.3893,83.3893,83.3893,83.3893,100.0
2017-01-25 11:15:00,106.36,106.41,106.23,106.24,1303.0,83.3422,83.3814,83.2404,83.2482,1303.0
2017-01-25 11:20:00,106.22,106.31,106.22,106.31,300.0,83.2325,83.3031,83.2325,83.3031,300.0
2017-01-25 11:25:00,106.4,106.4,106.36,106.37,500.0,83.3736,83.3736,83.3422,83.3501,500.0
2017-01-25 11:30:00,106.4,106.4,106.34,106.34,300.0,83.3736,83.3736,83.3266,83.3266,300.0
2017-01-25 11:35:00,106.45,106.64,106.45,106.59,1366.0,83.4128,83.5616,83.4128,83.5225,1366.0
2017-01-25 11:40:00,106.63,106.7,106.63,106.7,500.0,83.5538,83.6087,83.5538,83.6087,500.0
2017-01-25 11:45:00,106.7,106.77,106.69,106.7,1300.0,83.6087,83.6635,83.6008,83.6087,1300.0
2017-01-25 11:50:00,106.62,106.72,106.62,106.72,514.0,83.546,83.6243,83.546,83.6243,514.0
2017-01-25 11:55:00,106.75,106.94,106.75,106.94,300.0,83.6478,83.7967,83.6478,83.7967,300.0
2017-01-25 12:00:00,106.96,106.96,106.91,106.92,900.0,83.8124,83.8124,83.7732,83.7811,900.0
2017-01-25 12:05:00,107.04,107.04,106.69,106.69,1540.0,83.8751,83.8751,83.6008,83.6008,1540.0
2017-01-25 12:10:00,106.73,106.88,106.69,106.88,1080.0,83.6322,83.7497,83.6008,83.7497,1080.0
2017-01-25 12:15:00,106.85,106.85,106.84,106.84,300.0,83.7262,83.7262,83.7184,83.7184,300.0
2017-01-25 12:20:00,106.88,106.91,106.86,106.86,300.0,83.7497,83.7732,83.734,83.734,300.0
2017-01-25 12:25:00,106.91,106.95,106.91,106.95,300.0,83.7732,83.8046,83.7732,83.8046,300.0
2017-01-25 12:30:00,106.9,106.97,106.85,106.85,600.0,83.7654,83.8202,83.7262,83.7262,600.0
2017-01-25 12:35:00,106.81,106.81,106.53,106.53,500.0,83.6949,83.6949,83.4755,83.4755,500.0
2017-01-25 12:40:00,106.47,106.47,106.28,106.32,700.0,83.4284,83.4284,83.2796,83.3109,700.0
2017-01-25 12:45:00,106.38,106.49,106.38,106.49,400.0,83.3579,83.4441,83.3579,83.4441,400.0
2017-01-25 12:50:00,106.49,106.49,106.42,106.42,500.0,83.4441,83.4441,83.3893,83.3893,500.0
2017-01-25 12:55:00,106.47,106.47,106.28,106.28,700.0,83.4284,83.4284,83.2796,83.2796,700.0
2017-01-25 13:00:00,106.24,106.24,105.96,105.96,1600.0,83.2482,83.2482,83.0288,83.0288,1600.0
2017-01-25 13:05:00,105.84,105.93,105.82,105.93,600.0,82.9348,83.0053,82.9191,83.0053,600.0
2017-01-25 13:10:00,105.98,105.98,105.98,105.98,100.0,83.0445,83.0445,83.0445,83.0445,100.0
2017-01-25 13:15:00,105.98,106.06,105.97,106.06,800.0,83.0445,83.1072,83.0366,83.1072,800.0
2017-01-25 13:20:00,106.07,106.07,105.97,105.97,500.0,83.115,83.115,83.0366,83.0366,500.0
2017-01-25 13:25:00,105.68,105.68,105.59,105.59,500.0,82.8094,82.8094,82.7389,82.7389,500.0
2017-01-25 13:30:00,105.64,105.64,105.48,105.48,1300.0,82.7781,82.7781,82.6527,82.6527,1300.0
2017-01-25 13:35:00,105.5,105.55,105.5,105.55,200.0,82.6684,82.7075,82.6684,82.7075,200.0
2017-01-25 13:40:00,105.81,105.86,105.81,105.81,800.0,82.9113,82.9504,82.9113,82.9113,800.0
2017-01-25 13:45:00,105.71,105.71,105.61,105.64,400.0,82.8329,82.8329,82.7546,82.7781,400.0
2017-01-25 13:50:00,105.56,105.56,105.51,105.54,700.0,82.7154,82.7154,82.6762,82.6997,700.0
2017-01-25 13:55:00,105.55,105.6,105.55,105.6,1000.0,82.7075,82.7467,82.7075,82.7467,1000.0
2017-01-25 14:00:00,105.57,105.57,105.52,105.52,200.0,82.7232,82.7232,82.684,82.684,200.0
2017-01-25 14:05:00,105.52,105.53,105.39,105.39,500.0,82.684,82.6919,82.5822,82.5822,500.0
2017-01-25 14:10:00,105.37,105.38,105.32,105.36,600.0,82.5665,82.5743,82.5273,82.5587,600.0
2017-01-25 14:15:00,105.4,105.55,105.4,105.55,300.0,82.59,82.7075,82.59,82.7075,300.0
2017-01-25 14:20:00,105.58,105.65,105.58,105.65,400.0,82.731,82.7859,82.731,82.7859,400.0
2017-01-25 14:25:00,105.71,105.71,105.64,105.7,405.0,82.8329,82.8329,82.7781,82.8251,405.0
2017-01-25 14:30:00,105.63,105.64,105.6,105.6,500.0,82.7702,82.7781,82.7467,82.7467,500.0
2017-01-25 14:35:00,105.6,105.6,105.56,105.56,600.0,82.7467,82.7467,82.7154,82.7154,600.0
2017-01-25 14:40:00,105.5,105.5,105.37,105.42,300.0,82.6684,82.6684,82.5665,82.6057,300.0
2017-01-25 14:45:00,105.55,105.55,105.55,105.55,100.0,82.7075,82.7075,82.7075,82.7075,100.0
2017-01-25 14:50:00,105.57,105.66,105.57,105.66,600.0,82.7232,82.7937,82.7232,82.7937,600.0
2017-01-25 14:55:00,105.69,105.84,105.66,105.84,800.0,82.8172,82.9348,82.7937,82.9348,800.0
2017-01-25 15:00:00,105.82,105.85,105.78,105.78,650.0,82.9191,82.9426,82.8878,82.8878,650.0
2017-01-25 15:05:00,105.7,105.7,105.54,105.54,900.0,82.8251,82.8251,82.6997,82.6997,900.0
2017-01-25 15:10:00,105.47,105.57,105.47,105.55,1250.0,82.6449,82.7232,82.6449,82.7075,1250.0
2017-01-25 15:15:00,105.5,105.5,105.32,105.32,800.0,82.6684,82.6684,82.5273,82.5273,800.0
2017-01-25 15:20:00,105.27,105.35,105.26,105.35,1097.0,82.4881,82.5508,82.4803,82.5508,1097.0
2017-01-25 15:25:00,105.33,105.43,105.33,105.43,400.0,82.5351,82.6135,82.5351,82.6135,400.0
2017-01-25 15:30:00,105.36,105.39,105.23,105.23,1100.0,82.5587,82.5822,82.4568,82.4568,1100.0
2017-01-25 15:35:00,105.22,105.22,105.06,105.06,1500.0,82.449,82.449,82.3236,82.3236,1500.0
2017-01-25 15:40:00,105.02,105.32,104.98,105.32,1400.0,82.2922,82.5273,82.2609,82.5273,1400.0
2017-01-25 15:45:00,105.4,105.4,105.35,105.36,1700.0,82.59,82.59,82.5508,82.5587,1700.0
2017-01-25 15:50:00,105.35,105.35,105.15,105.15,2200.0,82.5508,82.5508,82.3941,82.3941,2200.0
2017-01-25 15:55:00,105.17,105.19,104.95,105.04,3200.0,82.4098,82.4254,82.2374,82.3079,3200.0
2017-01-26 09:30:00,106.49,107.11,106.49,107.02,637.0,83.4441,83.9299,83.4441,83.8594,637.0
2017-01-26 09:35:00,106.8,106.8,106.8,106.8,100.0,83.687,83.687,83.687,83.687,100.0
2017-01-26 09:40:00,106.89,107.17,106.89,106.99,1145.0,83.7575,83.9769,83.7575,83.8359,1145.0
2017-01-26 09:45:00,107.2,107.32,107.2,107.26,800.0,84.0005,84.0945,84.0005,84.0475,800.0
2017-01-26 09:50:00,107.11,107.11,106.9,106.99,888.0,83.9299,83.9299,83.7654,83.8359,888.0
2017-01-26 09:55:00,107.08,107.37,107.08,107.31,600.0,83.9064,84.1337,83.9064,84.0866,600.0
2017-01-26 10:00:00,107.21,107.33,107.21,107.23,600.0,84.0083,84.1023,84.0083,84.024,600.0
2017-01-26 10:05:00,107.16,107.26,107.12,107.26,900.0,83.9691,84.0475,83.9378,84.0475,900.0
2017-01-26 10:10:00,107.39,107.39,107.13,107.18,1083.0,84.1493,84.1493,83.9456,83.9848,1083.0
2017-01-26 10:15:00,107.36,107.36,107.3,107.35,800.0,84.1258,84.1258,84.0788,84.118,800.0
2017-01-26 10:20:00,107.44,107.64,107.44,107.53,1100.0,84.1885,84.3452,84.1885,84.259,1100.0
2017-01-26 10:25:00,107.67,107.67,107.56,107.56,700.0,84.3687,84.3687,84.2825,84.2825,700.0
2017-01-26 10:30:00,107.55,107.57,107.43,107.52,1500.0,84.2747,84.2904,84.1807,84.2512,1500.0
2017-01-26 10:35:00,107.61,107.73,107.6,107.68,1500.0,84.3217,84.4158,84.3139,84.3766,1500.0
2017-01-26 10:40:00,107.62,107.62,107.6,107.6,900.0,84.3296,84.3296,84.3139,84.3139,900.0
2017-01-26 10:45:00,107.58,107.65,107.54,107.56,1700.0,84.2982,84.3531,84.2669,84.2825,1700.0
2017-01-26 10:50:00,107.52,107.52,107.3,107.36,683.0,84.2512,84.2512,84.0788,84.1258,683.0
2017-01-26 10:55:00,107.38,107.49,107.38,107.49,500.0,84.1415,84.2277,84.1415,84.2277,500.0
2017-01-26 11:00:00,107.59,107.59,107.53,107.53,1283.0,84.3061,84.3061,84.259,84.259,1283.0
2017-01-26 11:05:00,107.49,107.52,107.49,107.49,500.0,84.2277,84.2512,84.2277,84.2277,500.0
2017-01-26 11:10:00,107.36,107.5,107.3,107.5,1151.0,84.1258,84.2355,84.0788,84.2355,1151.0
2017-01-26 11:15:00,107.57,107.66,107.42,107.46,1983.0,84.2904,84.3609,84.1728,84.2042,1983.0
2017-01-26 11:20:00,107.49,107.72,107.49,107.64,1674.0,84.2277,84.4079,84.2277,84.3452,1674.0
2017-01-26 11:25:00,107.63,107.84,107.61,107.81,883.0,84.3374,84.5019,84.3217,84.4784,883.0
2017-01-26 11:30:00,107.85,107.85,107.85,107.85,200.0,84.5098,84.5098,84.5098,84.5098,200.0
2017-01-26 11:35:00,107.81,108.16,107.78,108.11,3204.0,84.4784,84.7527,84.4549,84.7135,3204.0
2017-01-26 11:40:00,108.11,108.17,108.05,108.12,900.0,84.7135,84.7605,84.6665,84.7214,900.0
2017-01-26 11:45:00,108.16,108.22,108.16,108.22,2182.0,84.7527,84.7997,84.7527,84.7997,2182.0
2017-01-26 11:50:00,108.2,108.2,108.06,108.12,1500.0,84.784,84.784,84.6743,84.7214,1500.0
2017-01-26 11:55:00,108.13,108.23,108.13,108.18,3800.0,84.7292,84.8075,84.7292,84.7684,3800.0
2017-01-26 12:00:00,108.11,108.19,107.99,107.99,1983.0,84.7135,84.7762,84.6195,84.6195,1983.0
2017-01-26 12:05:00,107.99,107.99,107.85,107.85,1313.0,84.6195,84.6195,84.5098,84.5098,1313.0
2017-01-26 12:10:00,107.81,107.81,107.71,107.71,600.0,84.4784,84.4784,84.4001,84.4001,600.0
2017-01-26 12:15:00,107.7,107.83,107.7,107.8,1300.0,84.3922,84.4941,84.3922,84.4706,1300.0
2017-01-26 12:20:00,107.82,107.92,107.77,107.92,1900.0,84.4863,84.5646,84.4471,84.5646,1900.0
2017-01-26 12:25:00,108.0,108.13,107.95,108.13,1828.0,84.6273,84.7292,84.5881,84.7292,1828.0
2017-01-26 12:30:00,108.12,108.12,108.12,108.12,100.0,84.7214,84.7214,84.7214,84.7214,100.0
2017-01-26 12:35:00,108.08,108.13,108.08,108.13,300.0,84.69,84.7292,84.69,84.7292,300.0
2017-01-26 12:40:00,108.13,108.19,108.11,108.11,1150.0,84.7292,84.7762,84.7135,84.7135,1150.0
2017-01-26 12:45:00,108.09,108.21,108.09,108.21,900.0,84.6978,84.7919,84.6978,84.7919,900.0
2017-01-26 12:50:00,108.28,108.33,108.27,108.32,400.0,84.8467,84.8859,84.8389,84.8781,400.0
2017-01-26 12:55:00,108.39,108.43,108.32,108.34,500.0,84.9329,84.9643,84.8781,84.8937,500.0
2017-01-26 13:00:00,108.37,108.37,108.11,108.15,700.0,84.9173,84.9173,84.7135,84.7449,700.0
2017-01-26 13:05:00,107.97,107.97,107.73,107.73,2100.0,84.6038,84.6038,84.4158,84.4158,2100.0
2017-01-26 13:10:00,107.75,107.75,107.72,107.72,400.0,84.4314,84.4314,84.4079,84.4079,400.0
2017-01-26 13:15:00,107.72,107.72,107.61,107.65,800.0,84.4079,84.4079,84.3217,84.3531,800.0
2017-01-26 13:20:00,107.7,108.0,107.7,108.0,900.0,84.3922,84.6273,84.3922,84.6273,900.0
2017-01-26 13:25:00,108.02,108.05,108.02,108.05,200.0,84.643,84.6665,84.643,84.6665,200.0
2017-01-26 13:30:00,108.11,108.11,107.95,107.95,600.0,84.7135,84.7135,84.5881,84.5881,600.0
2017-01-26 13:35:00,108.07,108.09,108.05,108.07,400.0,84.6822,84.6978,84.6665,84.6822,400.0
2017-01-26 13:40:00,108.07,108.07,108.07,108.07,0.0,84.6822,84.6822,84.6822,84.6822,0.0
2017-01-26 13:45:00,108.06,108.16,108.06,108.16,400.0,84.6743,84.7527,84.6743,84.7527,400.0
2017-01-26 13:50:00,108.25,108.47,108.25,108.47,1000.0,84.8232,84.9956,84.8232,84.9956,1000.0
2017-01-26 13:55:00,108.43,108.45,108.36,108.41,1448.0,84.9643,84.9799,84.9094,84.9486,1448.0
2017-01-26 14:00:00,108.37,108.37,108.29,108.29,400.0,84.9173,84.9173,84.8546,84.8546,400.0
2017-01-26 14:05:00,107.99,108.05,107.99,108.03,500.0,84.6195,84.6665,84.6195,84.6508,500.0
2017-01-26 14:10:00,108.21,108.22,108.14,108.17,600.0,84.7919,84.7997,84.737,84.7605,600.0
2017-01-26 14:15:00,108.13,108.14,108.05,108.05,900.0,84.7292,84.737,84.6665,84.6665,900.0
2017-01-26 14:20:00,108.0,108.0,107.77,107.77,1645.0,84.6273,84.6273,84.4471,84.4471,1645.0
2017-01-26 14:25:00,107.83,107.93,107.82,107.91,2995.0,84.4941,84.5725,84.4863,84.5568,2995.0
2017-01-26 14:30:00,107.88,107.88,107.78,107.86,1694.0,84.5333,84.5333,84.4549,84.5176,1694.0
2017-01-26 14:35:00,107.88,107.94,107.88,107.91,2300.0,84.5333,84.5803,84.5333,84.5568,2300.0
2017-01-26 14:40:00,107.93,107.94,107.82,107.82,800.0,84.5725,84.5803,84.4863,84.4863,800.0
2017-01-26 14:45:00,107.8,107.86,107.79,107.84,1800.0,84.4706,84.5176,84.4628,84.5019,1800.0
2017-01-26 14:50:00,107.83,107.83,107.79,107.81,900.0,84.4941,84.4941,84.4628,84.4784,900.0
2017-01-26 14:55:00,107.79,107.82,107.65,107.65,2200.0,84.4628,84.4863,84.3531,84.3531,2200.0
2017-01-26 15:00:00,107.64,107.64,107.34,107.35,1200.0,84.3452,84.3452,84.1102,84.118,1200.0
2017-01-26 15:05:00,107.33,107.36,107.12,107.12,1156.0,84.1023,84.1258,83.9378,83.9378,1156.0
2017-01-26 15:10:00,107.17,107.17,107.09,107.09,1480.0,83.9769,83.9769,83.9143,83.9143,1480.0
2017-01-26 15:15:00,107.07,107.08,106.97,106.97,700.0,83.8986,83.9064,83.8202,83.8202,700.0
2017-01-26 15:20:00,107.03,107.04,106.97,106.99,1095.0,83.8672,83.8751,83.8202,83.8359,1095.0
2017-01-26 15:25:00,107.04,107.08,107.0,107.03,1205.0,83.8751,83.9064,83.8437,83.8672,1205.0
2017-01-26 15:30:00,107.01,107.05,106.98,106.98,1757.0,83.8516,83.8829,83.8281,83.8281,1757.0
2017-01-26 15:35:00,106.96,106.96,106.88,106.89,1100.0,83.8124,83.8124,83.7497,83.7575,1100.0
2017-01-26 15:40:00,106.9,106.9,106.78,106.78,3348.0,83.7654,83.7654,83.6713,83.6713,3348.0
2017-01-26 15:45:00,106.77,106.8,106.72,106.72,4045.0,83.6635,83.687,83.6243,83.6243,4045.0
2017-01-26 15:50:00,106.73,106.77,106.67,106.71,6920.0,83.6322,83.6635,83.5852,83.6165,6920.0
2017-01-26 15:55:00,106.74,106.89,106.7,106.7,7489.0,83.64,83.7575,83.6087,83.6087,7489.0
2017-01-27 09:30:00,106.66,106.66,106.19,106.19,200.0,83.5773,83.5773,83.209,83.209,200.0
2017-01-27 09:35:00,106.66,107.03,106.55,107.03,1447.0,83.5773,83.8672,83.4911,83.8672,1447.0
2017-01-27 09:40:00,106.82,107.03,106.82,107.03,600.0,83.7027,83.8672,83.7027,83.8672,600.0
2017-01-27 09:45:00,107.29,107.5,107.29,107.4,600.0,84.071,84.2355,84.071,84.1572,600.0
2017-01-27 09:50:00,107.67,107.67,107.4,107.4,1000.0,84.3687,84.3687,84.1572,84.1572,1000.0
2017-01-27 09:55:00,107.3,107.37,107.15,107.37,1000.0,84.0788,84.1337,83.9613,84.1337,1000.0
2017-01-27 10:00:00,107.2,107.4,107.2,107.34,500.0,84.0005,84.1572,84.0005,84.1102,500.0
2017-01-27 10:05:00,107.62,107.62,107.41,107.41,500.0,84.3296,84.3296,84.165,84.165,500.0
2017-01-27 10:10:00,107.31,107.41,107.31,107.38,700.0,84.0866,84.165,84.0866,84.1415,700.0
2017-01-27 10:15:00,107.31,107.31,106.82,106.87,700.0,84.0866,84.0866,83.7027,83.7419,700.0
2017-01-27 10:20:00,106.86,106.86,106.63,106.63,600.0,83.734,83.734,83.5538,83.5538,600.0
2017-01-27 10:25:00,106.63,106.63,106.63,106.63,0.0,83.5538,83.5538,83.5538,83.5538,0.0
2017-01-27 10:30:00,106.58,106.61,106.4,106.4,500.0,83.5146,83.5381,83.3736,83.3736,500.0
2017-01-27 10:35:00,106.39,106.39,106.25,106.26,500.0,83.3657,83.3657,83.256,83.2639,500.0
2017-01-27 10:40:00,106.23,106.3,106.23,106.3,200.0,83.2404,83.2952,83.2404,83.2952,200.0
2017-01-27 10:45:00,106.14,106.19,106.06,106.19,800.0,83.1699,83.209,83.1072,83.209,800.0
2017-01-27 10:50:00,106.26,106.29,106.26,106.29,300.0,83.2639,83.2874,83.2639,83.2874,300.0
2017-01-27 10:55:00,106.36,106.36,106.2,106.33,1400.0,83.3422,83.3422,83.2169,83.3187,1400.0
2017-01-27 11:00:00,106.34,106.66,106.34,106.66,700.0,83.3266,83.5773,83.3266,83.5773,700.0
2017-01-27 11:05:00,106.83,106.83,106.64,106.64,1300.0,83.7105,83.7105,83.5616,83.5616,1300.0
2017-01-27 11:10:00,106.64,106.64,106.64,106.64,0.0,83.5616,83.5616,83.5616,83.5616,0.0
2017-01-27 11:15:00,106.63,106.81,106.6,106.8,1400.0,83.5538,83.6949,83.5303,83.687,1400.0
2017-01-27 11:20:00,106.85,106.85,106.85,106.85,400.0,83.7262,83.7262,83.7262,83.7262,400.0
2017-01-27 11:25:00,106.82,106.82,106.67,106.67,600.0,83.7027,83.7027,83.5852,83.5852,600.0
2017-01-27 11:30:00,106.61,106.66,106.56,106.56,700.0,83.5381,83.5773,83.499,83.499,700.0
2017-01-27 11:35:00,106.51,106.51,106.4,106.4,600.0,83.4598,83.4598,83.3736,83.3736,600.0
2017-01-27 11:40:00,106.43,106.43,106.43,106.43,100.0,83.3971,83.3971,83.3971,83.3971,100.0
2017-01-27 11:45:00,106.63,106.63,106.56,106.63,600.0,83.5538,83.5538,83.499,83.5538,600.0
2017-01-27 11:50:00,106.66,106.71,106.66,106.71,200.0,83.5773,83.6165,83.5773,83.6165,200.0
2017-01-27 11:55:00,106.67,106.75,106.58,106.75,900.0,83.5852,83.6478,83.5146,83.6478,900.0
2017-01-27 12:00:00,106.77,106.79,106.74,106.79,400.0,83.6635,83.6792,83.64,83.6792,400.0
2017-01-27 12:05:00,106.85,106.89,106.84,106.86,623.0,83.7262,83.7575,83.7184,83.734,623.0
2017-01-27 12:10:00,106.89,107.0,106.89,106.94,400.0,83.7575,83.8437,83.7575,83.7967,400.0
2017-01-27 12:15:00,106.93,106.93,106.74,106.76,1500.0,83.7889,83.7889,83.64,83.6557,1500.0
2017-01-27 12:20:00,106.73,106.73,106.73,106.73,100.0,83.6322,83.6322,83.6322,83.6322,100.0
2017-01-27 12:25:00,106.67,106.69,106.63,106.69,600.0,83.5852,83.6008,83.5538,83.6008,600.0
2017-01-27 12:30:00,106.62,106.64,106.55,106.64,845.0,83.546,83.5616,83.4911,83.5616,845.0
2017-01-27 12:35:00,106.66,106.78,106.62,106.69,900.0,83.5773,83.6713,83.546,83.6008,900.0
2017-01-27 12:40:00,106.59,106.63,106.59,106.62,300.0,83.5225,83.5538,83.5225,83.546,300.0
2017-01-27 12:45:00,106.53,106.53,106.38,106.38,200.0,83.4755,83.4755,83.3579,83.3579,200.0
2017-01-27 12:50:00,106.48,106.48,106.34,106.34,400.0,83.4363,83.4363,83.3266,83.3266,400.0
2017-01-27 12:55:00,106.46,106.46,106.33,106.33,400.0,83.4206,83.4206,83.3187,83.3187,400.0
2017-01-27 13:00:00,106.33,106.33,106.33,106.33,0.0,83.3187,83.3187,83.3187,83.3187,0.0
2017-01-27 13:05:00,106.64,106.64,106.59,106.59,200.0,83.5616,83.5616,83.5225,83.5225,200.0
2017-01-27 13:10:00,106.66,106.67,106.66,106.67,200.0,83.5773,83.5852,83.5773,83.5852,200.0
2017-01-27 13:15:00,106.69,106.69,106.69,106.69,100.0,83.6008,83.6008,83.6008,83.6008,100.0
2017-01-27 13:20:00,106.76,106.76,106.56,106.56,1100.0,83.6557,83.6557,83.499,83.499,1100.0
2017-01-27 13:25:00,106.36,106.36,106.36,106.36,100.0,83.3422,83.3422,83.3422,83.3422,100.0
2017-01-27 13:30:00,106.59,106.59,106.53,106.53,200.0,83.5225,83.5225,83.4755,83.4755,200.0
2017-01-27 13:35:00,106.58,106.58,106.58,106.58,100.0,83.5146,83.5146,83.5146,83.5146,100.0
2017-01-27 13:40:00,106.63,106.68,106.63,106.68,300.0,83.5538,83.593,83.5538,83.593,300.0
2017-01-27 13:45:00,106.73,106.73,106.73,106.73,100.0,83.6322,83.6322,83.6322,83.6322,100.0
2017-01-27 13:50:00,106.7,106.7,106.62,106.62,600.0,83.6087,83.6087,83.546,83.546,600.0
2017-01-27 13:55:00,106.58,106.58,106.52,106.58,600.0,83.5146,83.5146,83.4676,83.5146,600.0
2017-01-27 14:00:00,106.54,106.57,106.54,106.57,500.0,83.4833,83.5068,83.4833,83.5068,500.0
2017-01-27 14:05:00,106.61,106.61,106.51,106.54,500.0,83.5381,83.5381,83.4598,83.4833,500.0
2017-01-27 14:10:00,106.49,106.49,106.45,106.45,400.0,83.4441,83.4441,83.4128,83.4128,400.0
2017-01-27 14:15:00,106.43,106.46,106.43,106.46,200.0,83.3971,83.4206,83.3971,83.4206,200.0
2017-01-27 14:20:00,106.45,106.47,106.45,106.47,400.0,83.4128,83.4284,83.4128,83.4284,400.0
2017-01-27 14:25:00,106.57,106.57,106.52,106.52,200.0,83.5068,83.5068,83.4676,83.4676,200.0
2017-01-27 14:30:00,106.51,106.69,106.5,106.69,2200.0,83.4598,83.6008,83.4519,83.6008,2200.0
2017-01-27 14:35:00,106.67,106.71,106.6,106.71,1104.0,83.5852,83.6165,83.5303,83.6165,1104.0
2017-01-27 14:40:00,106.85,106.86,106.85,106.86,200.0,83.7262,83.734,83.7262,83.734,200.0
2017-01-27 14:45:00,106.87,107.01,106.86,106.97,900.0,83.7419,83.8516,83.734,83.8202,900.0
2017-01-27 14:50:00,106.96,106.96,106.92,106.95,500.0,83.8124,83.8124,83.7811,83.8046,500.0
2017-01-27 14:55:00,106.92,106.92,106.7,106.7,700.0,83.7811,83.7811,83.6087,83.6087,700.0
2017-01-27 15:00:00,106.77,106.97,106.77,106.97,1300.0,83.6635,83.8202,83.6635,83.8202,1300.0
2017-01-27 15:05:00,106.87,106.87,106.81,106.81,300.0,83.7419,83.7419,83.6949,83.6949,300.0
2017-01-27 15:10:00,106.74,106.74,106.56,106.56,600.0,83.64,83.64,83.499,83.499,600.0
2017-01-27 15:15:00,106.57,106.57,106.52,106.55,500.0,83.5068,83.5068,83.4676,83.4911,500.0
2017-01-27 15:20:00,106.6,106.62,106.56,106.59,1477.0,83.5303,83.546,83.499,83.5225,1477.0
2017-01-27 15:25:00,106.59,106.62,106.58,106.62,600.0,83.5225,83.546,83.5146,83.546,600.0
2017-01-27 15:30:00,106.61,106.62,106.6,106.6,700.0,83.5381,83.546,83.5303,83.5303,700.0
2017-01-27 15:35:00,106.59,106.63,106.59,106.6,700.0,83.5225,83.5538,83.5225,83.5303,700.0
2017-01-27 15:40:00,106.56,106.59,106.49,106.49,800.0,83.499,83.5225,83.4441,83.4441,800.0
2017-01-27 15:45:00,106.38,106.62,106.38,106.62,1500.0,83.3579,83.546,83.3579,83.546,1500.0
2017-01-27 15:50:00,106.65,106.72,106.63,106.63,1760.0,83.5695,83.6243,83.5538,83.5538,1760.0
2017-01-27 15:55:00,106.61,106.73,106.54,106.57,3250.0,83.5381,83.6322,83.4833,83.5068,3250.0
2017-01-30 09:30:00,105.96,105.96,105.21,105.22,800.0,83.0288,83.0288,82.4411,82.449,800.0
2017-01-30 09:35:00,105.17,105.22,104.86,104.86,600.0,82.4098,82.449,82.1669,82.1669,600.0
2017-01-30 09:40:00,104.71,104.71,104.4,104.4,900.0,82.0493,82.0493,81.8064,81.8064,900.0
2017-01-30 09:45:00,104.07,104.09,103.89,103.93,1100.0,81.5478,81.5635,81.4068,81.4381,1100.0
2017-01-30 09:50:00,103.88,103.88,103.53,103.8,3424.0,81.3989,81.3989,81.1247,81.3363,3424.0
2017-01-30 09:55:00,103.74,104.09,103.74,104.07,500.0,81.2892,81.5635,81.2892,81.5478,500.0
2017-01-30 10:00:00,104.12,104.18,103.87,103.87,400.0,81.587,81.634,81.3911,81.3911,400.0
2017-01-30 10:05:00,103.96,104.15,103.85,103.93,900.0,81.4616,81.6105,81.3754,81.4381,900.0
2017-01-30 10:10:00,103.8,103.87,103.42,103.46,1999.0,81.3363,81.3911,81.0385,81.0698,1999.0
2017-01-30 10:15:00,103.1,103.11,102.92,102.93,1800.0,80.7878,80.7956,80.6467,80.6545,1800.0
2017-01-30 10:20:00,102.9,102.94,102.76,102.86,1500.0,80.631,80.6624,80.5213,80.5997,1500.0
2017-01-30 10:25:00,102.79,102.94,102.78,102.81,2757.0,80.5448,80.6624,80.537,80.5605,2757.0
2017-01-30 10:30:00,102.75,102.75,102.35,102.35,2182.0,80.5135,80.5135,80.2001,80.2001,2182.0
2017-01-30 10:35:00,102.35,102.47,102.35,102.38,1100.0,80.2001,80.2941,80.2001,80.2236,1100.0
2017-01-30 10:40:00,102.0,102.0,101.84,101.85,1251.0,79.9258,79.9258,79.8004,79.8083,1251.0
2017-01-30 10:45:00,101.85,101.89,101.85,101.88,887.0,79.8083,79.8396,79.8083,79.8318,887.0
2017-01-30 10:50:00,101.9,101.92,101.86,101.9,400.0,79.8474,79.8631,79.8161,79.8474,400.0
2017-01-30 10:55:00,101.87,101.92,101.82,101.83,1151.0,79.8239,79.8631,79.7848,79.7926,1151.0
2017-01-30 11:00:00,101.83,102.18,101.82,102.17,821.0,79.7926,80.0669,79.7848,80.059,821.0
2017-01-30 11:05:00,102.34,102.61,102.33,102.57,1100.0,80.1922,80.4038,80.1844,80.3724,1100.0
2017-01-30 11:10:00,102.62,102.84,102.62,102.84,500.0,80.4116,80.584,80.4116,80.584,500.0
2017-01-30 11:15:00,102.79,102.79,102.61,102.63,500.0,80.5448,80.5448,80.4038,80.4195,500.0
2017-01-30 11:20:00,102.7,102.7,102.31,102.31,800.0,80.4743,80.4743,80.1687,80.1687,800.0
2017-01-30 11:25:00,102.24,102.29,102.15,102.25,700.0,80.1139,80.153,80.0433,80.1217,700.0
2017-01-30 11:30:00,102.27,102.41,102.24,102.24,1007.0,80.1374,80.2471,80.1139,80.1139,1007.0
2017-01-30 11:35:00,102.3,102.44,102.3,102.44,800.0,80.1609,80.2706,80.1609,80.2706,800.0
2017-01-30 11:40:00,102.43,102.53,102.4,102.5,3387.0,80.2627,80.3411,80.2392,80.3176,3387.0
2017-01-30 11:45:00,102.6,103.09,102.6,103.09,400.0,80.396,80.7799,80.396,80.7799,400.0
2017-01-30 11:50:00,102.97,103.01,102.66,102.66,1000.0,80.6859,80.7172,80.443,80.443,1000.0
2017-01-30 11:55:00,102.62,102.74,102.6,102.67,2500.0,80.4116,80.5057,80.396,80.4508,2500.0
2017-01-30 12:00:00,102.67,102.67,102.67,102.67,0.0,80.4508,80.4508,80.4508,80.4508,0.0
2017-01-30 12:05:00,103.03,103.04,102.89,102.9,1000.0,80.7329,80.7407,80.6232,80.631,1000.0
2017-01-30 12:10:00,102.93,102.97,102.76,102.91,1600.0,80.6545,80.6859,80.5213,80.6389,1600.0
2017-01-30 12:15:00,103.02,103.04,103.0,103.04,900.0,80.7251,80.7407,80.7094,80.7407,900.0
2017-01-30 12:20:00,103.07,103.09,102.91,102.91,1000.0,80.7642,80.7799,80.6389,80.6389,1000.0
2017-01-30 12:25:00,102.9,102.9,102.76,102.77,1000.0,80.631,80.631,80.5213,80.5292,1000.0
2017-01-30 12:30:00,102.71,102.82,102.71,102.82,1200.0,80.4822,80.5683,80.4822,80.5683,1200.0
2017-01-30 12:35:00,102.94,102.98,102.89,102.91,700.0,80.6624,80.6937,80.6232,80.6389,700.0
2017-01-30 12:40:00,102.99,102.99,102.74,102.74,600.0,80.7016,80.7016,80.5057,80.5057,600.0
2017-01-30 12:45:00,102.75,102.9,102.75,102.84,600.0,80.5135,80.631,80.5135,80.584,600.0
2017-01-30 12:50:00,102.89,102.93,102.77,102.81,500.0,80.6232,80.6545,80.5292,80.5605,500.0
2017-01-30 12:55:00,102.82,102.82,102.8,102.8,200.0,80.5683,80.5683,80.5527,80.5527,200.0
2017-01-30 13:00:00,102.85,102.92,102.84,102.89,700.0,80.5919,80.6467,80.584,80.6232,700.0
2017-01-30 13:05:00,102.84,102.84,102.67,102.67,1000.0,80.584,80.584,80.4508,80.4508,1000.0
2017-01-30 13:10:00,102.65,102.67,102.65,102.67,500.0,80.4351,80.4508,80.4351,80.4508,500.0
2017-01-30 13:15:00,102.66,102.66,102.55,102.61,700.0,80.443,80.443,80.3568,80.4038,700.0
2017-01-30 13:20:00,102.37,102.39,102.29,102.29,500.0,80.2157,80.2314,80.153,80.153,500.0
2017-01-30 13:25:00,102.34,102.34,102.3,102.32,500.0,80.1922,80.1922,80.1609,80.1766,500.0
2017-01-30 13:30:00,102.23,102.23,102.17,102.19,600.0,80.106,80.106,80.059,80.0747,600.0
2017-01-30 13:35:00,102.24,102.3,102.2,102.2,1600.0,80.1139,80.1609,80.0825,80.0825,1600.0
2017-01-30 13:40:00,102.15,102.15,102.03,102.08,1600.0,80.0433,80.0433,79.9493,79.9885,1600.0
2017-01-30 13:45:00,102.0,102.25,101.96,102.25,1700.0,79.9258,80.1217,79.8945,80.1217,1700.0
2017-01-30 13:50:00,102.26,102.49,102.26,102.49,2200.0,80.1295,80.3098,80.1295,80.3098,2200.0
2017-01-30 13:55:00,102.57,102.74,102.57,102.7,900.0,80.3724,80.5057,80.3724,80.4743,900.0
2017-01-30 14:00:00,102.75,102.75,102.65,102.68,1500.0,80.5135,80.5135,80.4351,80.4586,1500.0
2017-01-30 14:05:00,102.68,102.71,102.55,102.69,3000.0,80.4586,80.4822,80.3568,80.4665,3000.0
2017-01-30 14:10:00,102.69,102.74,102.69,102.72,1300.0,80.4665,80.5057,80.4665,80.49,1300.0
2017-01-30 14:15:00,102.77,102.77,102.61,102.61,600.0,80.5292,80.5292,80.4038,80.4038,600.0
2017-01-30 14:20:00,102.6,102.6,102.47,102.48,500.0,80.396,80.396,80.2941,80.3019,500.0
2017-01-30 14:25:00,102.43,102.47,102.39,102.47,800.0,80.2627,80.2941,80.2314,80.2941,800.0
2017-01-30 14:30:00,102.44,102.47,102.39,102.43,1700.0,80.2706,80.2941,80.2314,80.2627,1700.0
2017-01-30 14:35:00,102.45,102.54,102.4,102.52,2526.0,80.2784,80.3489,80.2392,80.3333,2526.0
2017-01-30 14:40:00,102.5,102.53,102.45,102.51,926.0,80.3176,80.3411,80.2784,80.3254,926.0
2017-01-30 14:45:00,102.53,102.53,102.14,102.15,2429.0,80.3411,80.3411,80.0355,80.0433,2429.0
2017-01-30 14:50:00,102.09,102.25,102.09,102.17,1500.0,79.9963,80.1217,79.9963,80.059,1500.0
2017-01-30 14:55:00,102.14,102.3,102.14,102.3,500.0,80.0355,80.1609,80.0355,80.1609,500.0
2017-01-30 15:00:00,102.33,102.33,102.17,102.22,1000.0,80.1844,80.1844,80.059,80.0982,1000.0
2017-01-30 15:05:00,102.24,102.24,102.1,102.15,300.0,80.1139,80.1139,80.0042,80.0433,300.0
2017-01-30 15:10:00,102.2,102.2,101.85,101.85,1700.0,80.0825,80.0825,79.8083,79.8083,1700.0
2017-01-30 15:15:00,101.87,101.91,101.74,101.76,3726.0,79.8239,79.8553,79.7221,79.7377,3726.0
2017-01-30 15:20:00,101.79,101.92,101.79,101.9,2400.0,79.7613,79.8631,79.7613,79.8474,2400.0
2017-01-30 15:25:00,101.82,101.94,101.73,101.94,2900.0,79.7848,79.8788,79.7142,79.8788,2900.0
2017-01-30 15:30:00,101.93,102.09,101.89,102.09,1800.0,79.871,79.9963,79.8396,79.9963,1800.0
2017-01-30 15:35:00,102.1,102.17,102.03,102.17,2600.0,80.0042,80.059,79.9493,80.059,2600.0
2017-01-30 15:40:00,102.15,102.25,102.12,102.19,3200.0,80.0433,80.1217,80.0198,80.0747,3200.0
2017-01-30 15:45:00,102.22,102.48,102.22,102.29,3350.0,80.0982,80.3019,80.0982,80.153,3350.0
2017-01-30 15:50:00,102.22,102.36,102.21,102.35,5700.0,80.0982,80.2079,80.0904,80.2001,5700.0
2017-01-30 15:55:00,102.38,102.67,102.38,102.61,5569.0,80.2236,80.4508,80.2236,80.4038,5569.0
2017-01-31 09:30:00,103.35,103.35,102.95,103.25,2232.0,80.9836,80.9836,80.6702,80.9053,2232.0
2017-01-31 09:35:00,103.26,103.26,102.63,102.65,2918.0,80.9131,80.9131,80.4195,80.4351,2918.0
2017-01-31 09:40:00,103.0,103.15,102.97,103.15,800.0,80.7094,80.8269,80.6859,80.8269,800.0
2017-01-31 09:45:00,103.3,103.3,103.01,103.15,2600.0,80.9445,80.9445,80.7172,80.8269,2600.0
2017-01-31 09:50:00,103.3,103.3,103.19,103.25,1100.0,80.9445,80.9445,80.8583,80.9053,1100.0
2017-01-31 09:55:00,103.3,103.6,103.3,103.58,700.0,80.9445,81.1795,80.9445,81.1639,700.0
2017-01-31 10:00:00,103.61,103.78,103.49,103.49,1637.0,81.1874,81.3206,81.0933,81.0933,1637.0
2017-01-31 10:05:00,103.32,103.53,103.32,103.53,600.0,80.9601,81.1247,80.9601,81.1247,600.0
2017-01-31 10:10:00,103.57,103.86,103.54,103.86,1900.0,81.156,81.3833,81.1325,81.3833,1900.0
2017-01-31 10:15:00,103.87,104.11,103.87,104.11,1724.0,81.3911,81.5792,81.3911,81.5792,1724.0
2017-01-31 10:20:00,104.23,104.35,104.23,104.27,1200.0,81.6732,81.7672,81.6732,81.7045,1200.0
2017-01-31 10:25:00,104.2,104.27,103.86,103.86,1300.0,81.6497,81.7045,81.3833,81.3833,1300.0
2017-01-31 10:30:00,103.85,104.02,103.63,103.94,2100.0,81.3754,81.5086,81.2031,81.446,2100.0
2017-01-31 10:35:00,103.92,104.16,103.92,104.16,2799.0,81.4303,81.6184,81.4303,81.6184,2799.0
2017-01-31 10:40:00,104.23,104.29,104.16,104.22,900.0,81.6732,81.7202,81.6184,81.6654,900.0
2017-01-31 10:45:00,104.17,104.26,104.08,104.08,1700.0,81.6262,81.6967,81.5557,81.5557,1700.0
2017-01-31 10:50:00,104.09,104.09,103.97,104.05,1500.0,81.5635,81.5635,81.4695,81.5322,1500.0
2017-01-31 10:55:00,104.06,104.37,104.02,104.37,1300.0,81.54,81.7829,81.5086,81.7829,1300.0
2017-01-31 11:00:00,104.36,104.48,104.32,104.48,1250.0,81.7751,81.8691,81.7437,81.8691,1250.0
2017-01-31 11:05:00,104.52,104.86,104.52,104.64,2500.0,81.9004,82.1669,81.9004,81.9945,2500.0
2017-01-31 11:10:00,104.64,104.75,104.58,104.7,700.0,81.9945,82.0807,81.9475,82.0415,700.0
2017-01-31 11:15:00,104.71,105.06,104.66,105.05,1500.0,82.0493,82.3236,82.0101,82.3157,1500.0
2017-01-31 11:20:00,105.1,105.26,104.83,105.25,2800.0,82.3549,82.4803,82.1434,82.4725,2800.0
2017-01-31 11:25:00,105.19,105.19,105.09,105.09,1400.0,82.4254,82.4254,82.3471,82.3471,1400.0
2017-01-31 11:30:00,105.12,105.23,105.04,105.04,900.0,82.3706,82.4568,82.3079,82.3079,900.0
2017-01-31 11:35:00,105.03,105.06,105.0,105.05,1000.0,82.3001,82.3236,82.2766,82.3157,1000.0
2017-01-31 11:40:00,105.0,105.03,105.0,105.02,2100.0,82.2766,82.3001,82.2766,82.2922,2100.0
2017-01-31 11:45:00,105.03,105.03,104.85,104.85,2700.0,82.3001,82.3001,82.159,82.159,2700.0
2017-01-31 11:50:00,104.79,104.85,104.76,104.79,954.0,82.112,82.159,82.0885,82.112,954.0
2017-01-31 11:55:00,104.86,104.9,104.86,104.88,1000.0,82.1669,82.1982,82.1669,82.1825,1000.0
2017-01-31 12:00:00,104.88,104.9,104.83,104.9,2300.0,82.1825,82.1982,82.1434,82.1982,2300.0
2017-01-31 12:05:00,104.97,105.0,104.89,104.95,2150.0,82.2531,82.2766,82.1904,82.2374,2150.0
2017-01-31 12:10:00,104.95,104.95,104.88,104.92,900.0,82.2374,82.2374,82.1825,82.2139,900.0
2017-01-31 12:15:00,104.92,104.92,104.88,104.9,700.0,82.2139,82.2139,82.1825,82.1982,700.0
2017-01-31 12:20:00,104.86,104.86,104.7,104.7,800.0,82.1669,82.1669,82.0415,82.0415,800.0
2017-01-31 12:25:00,104.71,104.73,104.67,104.67,900.0,82.0493,82.065,82.018,82.018,900.0
2017-01-31 12:30:00,104.7,104.75,104.67,104.67,2400.0,82.0415,82.0807,82.018,82.018,2400.0
2017-01-31 12:35:00,104.75,104.75,104.66,104.68,1203.0,82.0807,82.0807,82.0101,82.0258,1203.0
2017-01-31 12:40:00,104.65,104.7,104.62,104.65,1200.0,82.0023,82.0415,81.9788,82.0023,1200.0
2017-01-31 12:45:00,104.55,104.55,104.34,104.4,2000.0,81.924,81.924,81.7594,81.8064,2000.0
2017-01-31 12:50:00,104.48,104.53,104.42,104.53,1400.0,81.8691,81.9083,81.8221,81.9083,1400.0
2017-01-31 12:55:00,104.52,104.74,104.5,104.74,1800.0,81.9004,82.0728,81.8848,82.0728,1800.0
2017-01-31 13:00:00,104.81,104.85,104.75,104.8,800.0,82.1277,82.159,82.0807,82.1198,800.0
2017-01-31 13:05:00,104.85,104.9,104.83,104.85,2000.0,82.159,82.1982,82.1434,82.159,2000.0
2017-01-31 13:10:00,104.87,104.9,104.84,104.84,1400.0,82.1747,82.1982,82.1512,82.1512,1400.0
2017-01-31 13:15:00,104.88,105.0,104.88,104.96,1001.0,82.1825,82.2766,82.1825,82.2452,1001.0
2017-01-31 13:20:00,104.93,104.93,104.86,104.86,900.0,82.2217,82.2217,82.1669,82.1669,900.0
2017-01-31 13:25:00,104.74,104.77,104.73,104.75,800.0,82.0728,82.0963,82.065,82.0807,800.0
2017-01-31 13:30:00,104.81,104.81,104.78,104.8,600.0,82.1277,82.1277,82.1042,82.1198,600.0
2017-01-31 13:35:00,104.81,104.82,104.79,104.79,900.0,82.1277,82.1355,82.112,82.112,900.0
2017-01-31 13:40:00,104.79,104.79,104.7,104.7,700.0,82.112,82.112,82.0415,82.0415,700.0
2017-01-31 13:45:00,104.8,104.8,104.43,104.43,2366.0,82.1198,82.1198,81.8299,81.8299,2366.0
2017-01-31 13:50:00,104.41,104.43,104.18,104.23,2600.0,81.8142,81.8299,81.634,81.6732,2600.0
2017-01-31 13:55:00,104.18,104.19,104.02,104.06,2100.0,81.634,81.6419,81.5086,81.54,2100.0
2017-01-31 14:00:00,104.07,104.37,104.07,104.37,1900.0,81.5478,81.7829,81.5478,81.7829,1900.0
2017-01-31 14:05:00,104.45,104.45,104.39,104.41,1200.0,81.8456,81.8456,81.7986,81.8142,1200.0
2017-01-31 14:10:00,104.32,104.32,104.07,104.12,1200.0,81.7437,81.7437,81.5478,81.587,1200.0
2017-01-31 14:15:00,104.09,104.09,103.99,103.99,800.0,81.5635,81.5635,81.4851,81.4851,800.0
2017-01-31 14:20:00,103.98,103.98,103.98,103.98,300.0,81.4773,81.4773,81.4773,81.4773,300.0
2017-01-31 14:25:00,104.03,104.25,104.03,104.25,1000.0,81.5165,81.6889,81.5165,81.6889,1000.0
2017-01-31 14:30:00,104.23,104.24,104.2,104.24,1300.0,81.6732,81.681,81.6497,81.681,1300.0
2017-01-31 14:35:00,104.23,104.5,104.23,104.5,2200.0,81.6732,81.8848,81.6732,81.8848,2200.0
2017-01-31 14:40:00,104.58,104.68,104.57,104.68,900.0,81.9475,82.0258,81.9396,82.0258,900.0
2017-01-31 14:45:00,104.7,104.8,104.7,104.8,1000.0,82.0415,82.1198,82.0415,82.1198,1000.0
2017-01-31 14:50:00,104.74,104.74,104.69,104.71,800.0,82.0728,82.0728,82.0337,82.0493,800.0
2017-01-31 14:55:00,104.75,104.85,104.72,104.83,1800.0,82.0807,82.159,82.0572,82.1434,1800.0
2017-01-31 15:00:00,104.87,104.88,104.63,104.67,1879.0,82.1747,82.1825,81.9866,82.018,1879.0
2017-01-31 15:05:00,104.69,104.73,104.64,104.7,1200.0,82.0337,82.065,81.9945,82.0415,1200.0
2017-01-31 15:10:00,104.67,104.77,104.67,104.68,600.0,82.018,82.0963,82.018,82.0258,600.0
2017-01-31 15:15:00,104.65,104.67,104.56,104.58,1100.0,82.0023,82.018,81.9318,81.9475,1100.0
2017-01-31 15:20:00,104.66,104.87,104.6,104.85,1500.0,82.0101,82.1747,81.9631,82.159,1500.0
2017-01-31 15:25:00,104.87,105.23,104.87,105.21,5700.0,82.1747,82.4568,82.1747,82.4411,5700.0
2017-01-31 15:30:00,105.17,105.17,104.99,105.11,1997.0,82.4098,82.4098,82.2687,82.3628,1997.0
2017-01-31 15:35:00,105.11,105.24,105.06,105.22,2875.0,82.3628,82.4646,82.3236,82.449,2875.0
2017-01-31 15:40:00,105.19,105.38,105.19,105.38,3195.0,82.4254,82.5743,82.4254,82.5743,3195.0
2017-01-31 15:45:00,105.4,105.47,105.32,105.32,3917.0,82.59,82.6449,82.5273,82.5273,3917.0
2017-01-31 15:50:00,105.31,105.31,104.88,104.89,7450.0,82.5195,82.5195,82.1825,82.1904,7450.0
2017-01-31 15:55:00,104.93,105.37,104.91,105.25,8357.0,82.2217,82.5665,82.206,82.4725,8357.0
2017-02-01 09:30:00,106.37,106.75,106.37,106.58,600.0,83.3501,83.6478,83.3501,83.5146,600.0
2017-02-01 09:35:00,106.2,106.6,106.13,106.6,2976.0,83.2169,83.5303,83.162,83.5303,2976.0
2017-02-01 09:40:00,106.35,106.44,106.35,106.36,500.0,83.3344,83.4049,83.3344,83.3422,500.0
2017-02-01 09:45:00,105.97,106.04,105.97,105.99,1700.0,83.0366,83.0915,83.0366,83.0523,1700.0
2017-02-01 09:50:00,105.87,105.92,105.75,105.86,1700.0,82.9583,82.9975,82.8643,82.9504,1700.0
2017-02-01 09:55:00,105.67,105.78,105.54,105.74,1600.0,82.8016,82.8878,82.6997,82.8564,1600.0
2017-02-01 10:00:00,105.89,105.89,105.5,105.58,1000.0,82.974,82.974,82.6684,82.731,1000.0
2017-02-01 10:05:00,105.61,105.61,105.38,105.47,1368.0,82.7546,82.7546,82.5743,82.6449,1368.0
2017-02-01 10:10:00,105.61,105.61,105.39,105.41,1500.0,82.7546,82.7546,82.5822,82.5978,1500.0
2017-02-01 10:15:00,105.52,105.6,105.49,105.6,1600.0,82.684,82.7467,82.6605,82.7467,1600.0
2017-02-01 10:20:00,105.49,105.51,105.42,105.44,500.0,82.6605,82.6762,82.6057,82.6213,500.0
2017-02-01 10:25:00,105.43,105.58,105.35,105.58,1800.0,82.6135,82.731,82.5508,82.731,1800.0
2017-02-01 10:30:00,105.53,105.53,104.72,104.76,5100.0,82.6919,82.6919,82.0572,82.0885,5100.0
2017-02-01 10:35:00,104.32,104.32,104.02,104.06,1515.0,81.7437,81.7437,81.5086,81.54,1515.0
2017-02-01 10:40:00,103.91,103.93,103.63,103.79,6441.0,81.4225,81.4381,81.2031,81.3284,6441.0
2017-02-01 10:45:00,103.64,103.69,103.33,103.41,1000.0,81.2109,81.2501,80.968,81.0307,1000.0
2017-02-01 10:50:00,103.51,103.51,103.33,103.33,200.0,81.109,81.109,80.968,80.968,200.0
2017-02-01 10:55:00,103.47,103.68,103.47,103.61,1000.0,81.0777,81.2422,81.0777,81.1874,1000.0
2017-02-01 11:00:00,103.62,103.78,103.57,103.57,900.0,81.1952,81.3206,81.156,81.156,900.0
2017-02-01 11:05:00,103.62,103.85,103.62,103.69,500.0,81.1952,81.3754,81.1952,81.2501,500.0
2017-02-01 11:10:00,103.71,103.75,103.66,103.75,400.0,81.2657,81.2971,81.2266,81.2971,400.0
2017-02-01 11:15:00,103.72,103.79,103.72,103.79,400.0,81.2736,81.3284,81.2736,81.3284,400.0
2017-02-01 11:20:00,104.18,104.18,104.18,104.18,100.0,81.634,81.634,81.634,81.634,100.0
2017-02-01 11:25:00,104.18,104.18,104.18,104.18,0.0,81.634,81.634,81.634,81.634,0.0
2017-02-01 11:30:00,104.09,104.36,104.09,104.35,800.0,81.5635,81.7751,81.5635,81.7672,800.0
2017-02-01 11:35:00,104.31,104.5,104.31,104.5,700.0,81.7359,81.8848,81.7359,81.8848,700.0
2017-02-01 11:40:00,104.37,104.37,104.3,104.3,200.0,81.7829,81.7829,81.7281,81.7281,200.0
2017-02-01 11:45:00,104.29,104.29,103.83,103.83,500.0,81.7202,81.7202,81.3598,81.3598,500.0
2017-02-01 11:50:00,103.8,103.87,103.8,103.87,400.0,81.3363,81.3911,81.3363,81.3911,400.0
2017-02-01 11:55:00,104.0,104.8,103.99,104.72,2000.0,81.493,82.1198,81.4851,82.0572,2000.0
2017-02-01 12:00:00,104.65,104.65,104.29,104.46,700.0,82.0023,82.0023,81.7202,81.8534,700.0
2017-02-01 12:05:00,104.39,104.49,104.39,104.45,1200.0,81.7986,81.8769,81.7986,81.8456,1200.0
2017-02-01 12:10:00,104.45,104.45,104.27,104.27,200.0,81.8456,81.8456,81.7045,81.7045,200.0
2017-02-01 12:15:00,104.29,104.31,104.29,104.31,200.0,81.7202,81.7359,81.7202,81.7359,200.0
2017-02-01 12:20:00,104.09,104.19,104.06,104.19,500.0,81.5635,81.6419,81.54,81.6419,500.0
2017-02-01 12:25:00,104.27,104.48,104.27,104.48,400.0,81.7045,81.8691,81.7045,81.8691,400.0
2017-02-01 12:30:00,104.54,104.65,104.42,104.42,600.0,81.9161,82.0023,81.8221,81.8221,600.0
2017-02-01 12:35:00,104.42,104.42,104.42,104.42,0.0,81.8221,81.8221,81.8221,81.8221,0.0
2017-02-01 12:40:00,104.37,104.37,104.24,104.3,1200.0,81.7829,81.7829,81.681,81.7281,1200.0
2017-02-01 12:45:00,104.25,104.31,104.22,104.31,800.0,81.6889,81.7359,81.6654,81.7359,800.0
2017-02-01 12:50:00,104.26,104.26,104.14,104.14,500.0,81.6967,81.6967,81.6027,81.6027,500.0
2017-02-01 12:55:00,104.1,104.11,104.05,104.09,900.0,81.5713,81.5792,81.5322,81.5635,900.0
2017-02-01 13:00:00,104.1,104.16,104.1,104.16,1000.0,81.5713,81.6184,81.5713,81.6184,1000.0
2017-02-01 13:05:00,104.3,104.41,104.3,104.41,200.0,81.7281,81.8142,81.7281,81.8142,200.0
2017-02-01 13:10:00,104.55,104.63,104.54,104.6,800.0,81.924,81.9866,81.9161,81.9631,800.0
2017-02-01 13:15:00,104.57,104.57,104.41,104.48,400.0,81.9396,81.9396,81.8142,81.8691,400.0
2017-02-01 13:20:00,104.48,104.63,104.48,104.63,400.0,81.8691,81.9866,81.8691,81.9866,400.0
2017-02-01 13:25:00,104.57,104.59,104.57,104.58,700.0,81.9396,81.9553,81.9396,81.9475,700.0
2017-02-01 13:30:00,104.7,104.79,104.7,104.79,600.0,82.0415,82.112,82.0415,82.112,600.0
2017-02-01 13:35:00,104.79,104.79,104.74,104.79,1358.0,82.112,82.112,82.0728,82.112,1358.0
2017-02-01 13:40:00,104.9,104.95,104.89,104.93,700.0,82.1982,82.2374,82.1904,82.2217,700.0
2017-02-01 13:45:00,104.93,105.07,104.9,105.07,800.0,82.2217,82.3314,82.1982,82.3314,800.0
2017-02-01 13:50:00,105.0,105.08,105.0,105.08,500.0,82.2766,82.3393,82.2766,82.3393,500.0
2017-02-01 13:55:00,105.13,105.23,105.1,105.23,1300.0,82.3784,82.4568,82.3549,82.4568,1300.0
2017-02-01 14:00:00,105.18,105.23,105.01,105.01,600.0,82.4176,82.4568,82.2844,82.2844,600.0
2017-02-01 14:05:00,105.03,105.03,105.0,105.0,500.0,82.3001,82.3001,82.2766,82.2766,500.0
2017-02-01 14:10:00,105.0,105.57,105.0,105.57,1252.0,82.2766,82.7232,82.2766,82.7232,1252.0
2017-02-01 14:15:00,105.61,105.68,105.56,105.67,1000.0,82.7546,82.8094,82.7154,82.8016,1000.0
2017-02-01 14:20:00,105.59,105.61,105.54,105.56,700.0,82.7389,82.7546,82.6997,82.7154,700.0
2017-02-01 14:25:00,105.57,105.66,105.57,105.62,700.0,82.7232,82.7937,82.7232,82.7624,700.0
2017-02-01 14:30:00,105.69,105.73,105.66,105.73,1700.0,82.8172,82.8486,82.7937,82.8486,1700.0
2017-02-01 14:35:00,105.7,105.73,105.67,105.73,1717.0,82.8251,82.8486,82.8016,82.8486,1717.0
2017-02-01 14:40:00,105.7,105.74,105.55,105.55,752.0,82.8251,82.8564,82.7075,82.7075,752.0
2017-02-01 14:45:00,105.55,105.59,105.51,105.51,1200.0,82.7075,82.7389,82.6762,82.6762,1200.0
2017-02-01 14:50:00,105.4,105.4,105.26,105.26,1000.0,82.59,82.59,82.4803,82.4803,1000.0
2017-02-01 14:55:00,105.28,105.28,105.16,105.19,500.0,82.496,82.496,82.4019,82.4254,500.0
2017-02-01 15:00:00,105.32,105.58,105.3,105.58,1900.0,82.5273,82.731,82.5116,82.731,1900.0
2017-02-01 15:05:00,105.61,105.61,105.48,105.55,600.0,82.7546,82.7546,82.6527,82.7075,600.0
2017-02-01 15:10:00,105.63,105.94,105.63,105.94,1200.0,82.7702,83.0131,82.7702,83.0131,1200.0
2017-02-01 15:15:00,105.93,105.98,105.73,105.78,900.0,83.0053,83.0445,82.8486,82.8878,900.0
2017-02-01 15:20:00,105.88,105.91,105.77,105.82,700.0,82.9661,82.9896,82.8799,82.9191,700.0
2017-02-01 15:25:00,105.68,105.75,105.67,105.75,1200.0,82.8094,82.8643,82.8016,82.8643,1200.0
2017-02-01 15:30:00,105.82,105.82,105.73,105.78,900.0,82.9191,82.9191,82.8486,82.8878,900.0
2017-02-01 15:35:00,105.8,105.99,105.8,105.88,1900.0,82.9034,83.0523,82.9034,82.9661,1900.0
2017-02-01 15:40:00,105.86,105.9,105.86,105.88,1000.0,82.9504,82.9818,82.9504,82.9661,1000.0
2017-02-01 15:45:00,105.82,105.84,105.63,105.67,1300.0,82.9191,82.9348,82.7702,82.8016,1300.0
2017-02-01 15:50:00,105.58,105.69,105.58,105.63,2700.0,82.731,82.8172,82.731,82.7702,2700.0
2017-02-01 15:55:00,105.74,105.8,105.48,105.77,7020.0,82.8564,82.9034,82.6527,82.8799,7020.0
2017-02-02 09:30:00,105.32,105.32,105.32,105.32,100.0,82.5273,82.5273,82.5273,82.5273,100.0
2017-02-02 09:35:00,104.74,104.78,104.0,104.06,2104.0,82.0728,82.1042,81.493,81.54,2104.0
2017-02-02 09:40:00,104.1,104.1,103.99,103.99,400.0,81.5713,81.5713,81.4851,81.4851,400.0
2017-02-02 09:45:00,103.58,103.65,103.34,103.65,500.0,81.1639,81.2187,80.9758,81.2187,500.0
2017-02-02 09:50:00,103.58,103.66,103.45,103.66,1000.0,81.1639,81.2266,81.062,81.2266,1000.0
2017-02-02 09:55:00,103.62,103.64,103.41,103.41,1100.0,81.1952,81.2109,81.0307,81.0307,1100.0
2017-02-02 10:00:00,103.45,103.53,103.29,103.48,1978.0,81.062,81.1247,80.9366,81.0855,1978.0
2017-02-02 10:05:00,103.49,103.49,103.05,103.16,2566.0,81.0933,81.0933,80.7486,80.8348,2566.0
2017-02-02 10:10:00,103.17,103.43,103.17,103.43,1400.0,80.8426,81.0463,80.8426,81.0463,1400.0
2017-02-02 10:15:00,103.46,103.78,103.46,103.68,1812.0,81.0698,81.3206,81.0698,81.2422,1812.0
2017-02-02 10:20:00,103.43,103.43,103.24,103.24,1400.0,81.0463,81.0463,80.8975,80.8975,1400.0
2017-02-02 10:25:00,103.29,103.31,103.15,103.15,500.0,80.9366,80.9523,80.8269,80.8269,500.0
2017-02-02 10:30:00,103.16,103.33,102.75,102.82,3027.0,80.8348,80.968,80.5135,80.5683,3027.0
2017-02-02 10:35:00,102.83,103.0,102.77,103.0,1500.0,80.5762,80.7094,80.5292,80.7094,1500.0
2017-02-02 10:40:00,103.0,103.43,102.95,103.43,2600.0,80.7094,81.0463,80.6702,81.0463,2600.0
2017-02-02 10:45:00,103.33,103.51,103.33,103.49,1482.0,80.968,81.109,80.968,81.0933,1482.0
2017-02-02 10:50:00,103.49,103.49,103.27,103.27,1200.0,81.0933,81.0933,80.921,80.921,1200.0
2017-02-02 10:55:00,103.25,103.96,103.23,103.94,3685.0,80.9053,81.4616,80.8896,81.446,3685.0
2017-02-02 11:00:00,104.01,104.01,103.76,103.92,5200.0,81.5008,81.5008,81.3049,81.4303,5200.0
2017-02-02 11:05:00,103.89,103.99,103.73,103.73,2100.0,81.4068,81.4851,81.2814,81.2814,2100.0
2017-02-02 11:10:00,103.76,103.76,103.61,103.61,1100.0,81.3049,81.3049,81.1874,81.1874,1100.0
2017-02-02 11:15:00,103.52,103.56,103.43,103.43,1400.0,81.1169,81.1482,81.0463,81.0463,1400.0
2017-02-02 11:20:00,103.31,103.73,103.31,103.73,1800.0,80.9523,81.2814,80.9523,81.2814,1800.0
2017-02-02 11:25:00,103.76,104.35,103.76,104.35,1700.0,81.3049,81.7672,81.3049,81.7672,1700.0
2017-02-02 11:30:00,104.36,104.36,104.28,104.28,400.0,81.7751,81.7751,81.7124,81.7124,400.0
2017-02-02 11:35:00,104.49,104.49,104.42,104.42,700.0,81.8769,81.8769,81.8221,81.8221,700.0
2017-02-02 11:40:00,104.32,104.35,104.16,104.29,1100.0,81.7437,81.7672,81.6184,81.7202,1100.0
2017-02-02 11:45:00,104.64,104.71,104.61,104.63,900.0,81.9945,82.0493,81.971,81.9866,900.0
2017-02-02 11:50:00,104.39,104.45,104.39,104.42,400.0,81.7986,81.8456,81.7986,81.8221,400.0
2017-02-02 11:55:00,104.45,104.45,104.37,104.45,400.0,81.8456,81.8456,81.7829,81.8456,400.0
2017-02-02 12:00:00,104.23,104.23,104.23,104.23,100.0,81.6732,81.6732,81.6732,81.6732,100.0
2017-02-02 12:05:00,104.38,104.38,104.3,104.3,600.0,81.7907,81.7907,81.7281,81.7281,600.0
2017-02-02 12:10:00,104.04,104.08,103.93,103.93,700.0,81.5243,81.5557,81.4381,81.4381,700.0
2017-02-02 12:15:00,103.84,103.85,103.77,103.85,700.0,81.3676,81.3754,81.3128,81.3754,700.0
2017-02-02 12:20:00,104.03,104.13,104.03,104.08,600.0,81.5165,81.5948,81.5165,81.5557,600.0
2017-02-02 12:25:00,104.03,104.11,104.03,104.11,200.0,81.5165,81.5792,81.5165,81.5792,200.0
2017-02-02 12:30:00,104.1,104.3,104.0,104.3,800.0,81.5713,81.7281,81.493,81.7281,800.0
2017-02-02 12:35:00,104.29,104.47,104.29,104.47,400.0,81.7202,81.8613,81.7202,81.8613,400.0
2017-02-02 12:40:00,104.49,104.49,104.18,104.18,2200.0,81.8769,81.8769,81.634,81.634,2200.0
2017-02-02 12:45:00,104.17,104.17,104.15,104.15,400.0,81.6262,81.6262,81.6105,81.6105,400.0
2017-02-02 12:50:00,104.27,104.32,104.23,104.27,800.0,81.7045,81.7437,81.6732,81.7045,800.0
2017-02-02 12:55:00,104.37,104.41,104.3,104.3,500.0,81.7829,81.8142,81.7281,81.7281,500.0
2017-02-02 13:00:00,104.22,104.48,104.22,104.48,600.0,81.6654,81.8691,81.6654,81.8691,600.0
2017-02-02 13:05:00,104.63,104.64,104.59,104.64,300.0,81.9866,81.9945,81.9553,81.9945,300.0
2017-02-02 13:10:00,104.61,104.65,104.61,104.65,200.0,81.971,82.0023,81.971,82.0023,200.0
2017-02-02 13:15:00,104.65,104.79,104.65,104.79,200.0,82.0023,82.112,82.0023,82.112,200.0
2017-02-02 13:20:00,104.79,104.79,104.79,104.79,0.0,82.112,82.112,82.112,82.112,0.0
2017-02-02 13:25:00,104.75,104.75,104.74,104.74,200.0,82.0807,82.0807,82.0728,82.0728,200.0
2017-02-02 13:30:00,104.61,104.61,104.61,104.61,100.0,81.971,81.971,81.971,81.971,100.0
2017-02-02 13:35:00,104.61,104.61,104.61,104.61,0.0,81.971,81.971,81.971,81.971,0.0
2017-02-02 13:40:00,104.58,104.6,104.56,104.6,800.0,81.9475,81.9631,81.9318,81.9631,800.0
2017-02-02 13:45:00,104.72,104.83,104.66,104.66,400.0,82.0572,82.1434,82.0101,82.0101,400.0
2017-02-02 13:50:00,104.77,104.85,104.77,104.85,200.0,82.0963,82.159,82.0963,82.159,200.0
2017-02-02 13:55:00,104.93,104.96,104.78,104.89,1500.0,82.2217,82.2452,82.1042,82.1904,1500.0
2017-02-02 14:00:00,104.93,105.1,104.91,105.1,600.0,82.2217,82.3549,82.206,82.3549,600.0
2017-02-02 14:05:00,105.07,105.07,105.0,105.02,500.0,82.3314,82.3314,82.2766,82.2922,500.0
2017-02-02 14:10:00,105.0,105.0,104.88,104.91,300.0,82.2766,82.2766,82.1825,82.206,300.0
2017-02-02 14:15:00,104.92,104.94,104.7,104.7,600.0,82.2139,82.2295,82.0415,82.0415,600.0
2017-02-02 14:20:00,104.62,104.62,104.55,104.55,800.0,81.9788,81.9788,81.924,81.924,800.0
2017-02-02 14:25:00,104.5,104.5,104.5,104.5,100.0,81.8848,81.8848,81.8848,81.8848,100.0
2017-02-02 14:30:00,104.27,104.27,104.27,104.27,200.0,81.7045,81.7045,81.7045,81.7045,200.0
2017-02-02 14:35:00,104.29,104.29,104.24,104.24,500.0,81.7202,81.7202,81.681,81.681,500.0
2017-02-02 14:40:00,104.26,104.26,104.19,104.2,400.0,81.6967,81.6967,81.6419,81.6497,400.0
2017-02-02 14:45:00,104.22,104.42,104.22,104.34,700.0,81.6654,81.8221,81.6654,81.7594,700.0
2017-02-02 14:50:00,104.29,104.29,104.29,104.29,100.0,81.7202,81.7202,81.7202,81.7202,100.0
2017-02-02 14:55:00,104.43,104.53,104.38,104.49,1000.0,81.8299,81.9083,81.7907,81.8769,1000.0
2017-02-02 15:00:00,104.47,104.47,104.37,104.38,400.0,81.8613,81.8613,81.7829,81.7907,400.0
2017-02-02 15:05:00,104.36,104.4,104.17,104.17,1300.0,81.7751,81.8064,81.6262,81.6262,1300.0
2017-02-02 15:10:00,104.12,104.22,104.12,104.2,1100.0,81.587,81.6654,81.587,81.6497,1100.0
2017-02-02 15:15:00,104.17,104.17,104.1,104.1,1417.0,81.6262,81.6262,81.5713,81.5713,1417.0
2017-02-02 15:20:00,104.11,104.39,104.11,104.29,1300.0,81.5792,81.7986,81.5792,81.7202,1300.0
2017-02-02 15:25:00,104.25,104.33,104.25,104.3,1100.0,81.6889,81.7516,81.6889,81.7281,1100.0
2017-02-02 15:30:00,104.16,104.16,103.98,104.04,1336.0,81.6184,81.6184,81.4773,81.5243,1336.0
2017-02-02 15:35:00,104.08,104.14,104.02,104.14,700.0,81.5557,81.6027,81.5086,81.6027,700.0
2017-02-02 15:40:00,104.22,104.45,104.22,104.41,1200.0,81.6654,81.8456,81.6654,81.8142,1200.0
2017-02-02 15:45:00,104.45,104.45,104.25,104.3,2000.0,81.8456,81.8456,81.6889,81.7281,2000.0
2017-02-02 15:50:00,104.47,104.54,104.42,104.49,2000.0,81.8613,81.9161,81.8221,81.8769,2000.0
2017-02-02 15:55:00,104.57,104.79,104.57,104.61,2800.0,81.9396,82.112,81.9396,81.971,2800.0
2017-02-03 09:30:00,104.64,104.83,104.64,104.83,600.0,81.9945,82.1434,81.9945,82.1434,600.0
2017-02-03 09:35:00,104.72,104.82,104.72,104.82,400.0,82.0572,82.1355,82.0572,82.1355,400.0
2017-02-03 09:40:00,104.82,104.82,104.82,104.82,0.0,82.1355,82.1355,82.1355,82.1355,0.0
2017-02-03 09:45:00,104.82,104.82,104.82,104.82,0.0,82.1355,82.1355,82.1355,82.1355,0.0
2017-02-03 09:50:00,104.52,104.58,104.49,104.58,500.0,81.9004,81.9475,81.8769,81.9475,500.0
2017-02-03 09:55:00,104.59,104.61,104.26,104.31,700.0,81.9553,81.971,81.6967,81.7359,700.0
2017-02-03 10:00:00,104.12,104.27,104.12,104.27,600.0,81.587,81.7045,81.587,81.7045,600.0
2017-02-03 10:05:00,104.28,104.28,104.18,104.18,200.0,81.7124,81.7124,81.634,81.634,200.0
2017-02-03 10:10:00,104.44,104.49,104.35,104.38,700.0,81.8378,81.8769,81.7672,81.7907,700.0
2017-02-03 10:15:00,104.38,104.81,104.38,104.81,1148.0,81.7907,82.1277,81.7907,82.1277,1148.0
2017-02-03 10:20:00,105.05,105.46,105.03,105.4,600.0,82.3157,82.637,82.3001,82.59,600.0
2017-02-03 10:25:00,105.24,105.37,105.09,105.09,1000.0,82.4646,82.5665,82.3471,82.3471,1000.0
2017-02-03 10:30:00,105.16,105.16,105.0,105.0,300.0,82.4019,82.4019,82.2766,82.2766,300.0
2017-02-03 10:35:00,105.02,105.24,105.02,105.24,1000.0,82.2922,82.4646,82.2922,82.4646,1000.0
2017-02-03 10:40:00,105.32,105.51,105.32,105.51,700.0,82.5273,82.6762,82.5273,82.6762,700.0
2017-02-03 10:45:00,105.5,105.5,105.5,105.5,500.0,82.6684,82.6684,82.6684,82.6684,500.0
2017-02-03 10:50:00,105.57,105.57,104.97,104.97,2000.0,82.7232,82.7232,82.2531,82.2531,2000.0
2017-02-03 10:55:00,105.1,105.21,105.1,105.16,913.0,82.3549,82.4411,82.3549,82.4019,913.0
2017-02-03 11:00:00,105.25,105.48,105.25,105.46,2500.0,82.4725,82.6527,82.4725,82.637,2500.0
2017-02-03 11:05:00,105.39,105.39,105.26,105.35,1900.0,82.5822,82.5822,82.4803,82.5508,1900.0
2017-02-03 11:10:00,105.33,105.4,105.27,105.32,2000.0,82.5351,82.59,82.4881,82.5273,2000.0
2017-02-03 11:15:00,105.28,105.28,105.21,105.21,1100.0,82.496,82.496,82.4411,82.4411,1100.0
2017-02-03 11:20:00,105.17,105.21,105.17,105.18,300.0,82.4098,82.4411,82.4098,82.4176,300.0
2017-02-03 11:25:00,104.96,105.0,104.84,104.84,1500.0,82.2452,82.2766,82.1512,82.1512,1500.0
2017-02-03 11:30:00,104.83,104.99,104.83,104.86,2400.0,82.1434,82.2687,82.1434,82.1669,2400.0
2017-02-03 11:35:00,104.88,104.92,104.72,104.72,2100.0,82.1825,82.2139,82.0572,82.0572,2100.0
2017-02-03 11:40:00,104.73,104.73,104.42,104.42,900.0,82.065,82.065,81.8221,81.8221,900.0
2017-02-03 11:45:00,104.34,104.53,104.34,104.53,1400.0,81.7594,81.9083,81.7594,81.9083,1400.0
2017-02-03 11:50:00,104.7,104.7,104.7,104.7,300.0,82.0415,82.0415,82.0415,82.0415,300.0
2017-02-03 11:55:00,104.65,104.65,104.65,104.65,100.0,82.0023,82.0023,82.0023,82.0023,100.0
2017-02-03 12:00:00,104.79,104.84,104.79,104.84,200.0,82.112,82.1512,82.112,82.1512,200.0
2017-02-03 12:05:00,104.8,104.8,104.8,104.8,100.0,82.1198,82.1198,82.1198,82.1198,100.0
2017-02-03 12:10:00,104.78,104.78,104.78,104.78,100.0,82.1042,82.1042,82.1042,82.1042,100.0
2017-02-03 12:15:00,104.78,104.78,104.78,104.78,0.0,82.1042,82.1042,82.1042,82.1042,0.0
2017-02-03 12:20:00,104.85,104.85,104.85,104.85,200.0,82.159,82.159,82.159,82.159,200.0
2017-02-03 12:25:00,104.79,104.81,104.79,104.81,200.0,82.112,82.1277,82.112,82.1277,200.0
2017-02-03 12:30:00,104.83,104.83,104.76,104.76,300.0,82.1434,82.1434,82.0885,82.0885,300.0
2017-02-03 12:35:00,104.75,104.75,104.62,104.68,500.0,82.0807,82.0807,81.9788,82.0258,500.0
2017-02-03 12:40:00,104.69,104.69,104.69,104.69,100.0,82.0337,82.0337,82.0337,82.0337,100.0
2017-02-03 12:45:00,104.54,104.54,104.54,104.54,200.0,81.9161,81.9161,81.9161,81.9161,200.0
2017-02-03 12:50:00,104.61,104.61,104.61,104.61,100.0,81.971,81.971,81.971,81.971,100.0
2017-02-03 12:55:00,104.61,104.61,104.61,104.61,0.0,81.971,81.971,81.971,81.971,0.0
2017-02-03 13:00:00,104.5,104.5,104.37,104.37,200.0,81.8848,81.8848,81.7829,81.7829,200.0
2017-02-03 13:05:00,104.24,104.24,104.21,104.21,300.0,81.681,81.681,81.6575,81.6575,300.0
2017-02-03 13:10:00,104.28,104.28,104.26,104.26,300.0,81.7124,81.7124,81.6967,81.6967,300.0
2017-02-03 13:15:00,104.34,104.36,104.29,104.29,900.0,81.7594,81.7751,81.7202,81.7202,900.0
2017-02-03 13:20:00,104.33,104.33,104.21,104.21,200.0,81.7516,81.7516,81.6575,81.6575,200.0
2017-02-03 13:25:00,104.23,104.23,104.11,104.19,800.0,81.6732,81.6732,81.5792,81.6419,800.0
2017-02-03 13:30:00,104.28,104.28,104.28,104.28,100.0,81.7124,81.7124,81.7124,81.7124,100.0
2017-02-03 13:35:00,104.01,104.11,103.96,104.08,400.0,81.5008,81.5792,81.4616,81.5557,400.0
2017-02-03 13:40:00,104.09,104.09,104.01,104.01,400.0,81.5635,81.5635,81.5008,81.5008,400.0
2017-02-03 13:45:00,104.0,104.0,104.0,104.0,200.0,81.493,81.493,81.493,81.493,200.0
2017-02-03 13:50:00,104.02,104.02,103.99,103.99,200.0,81.5086,81.5086,81.4851,81.4851,200.0
2017-02-03 13:55:00,104.01,104.02,104.01,104.02,700.0,81.5008,81.5086,81.5008,81.5086,700.0
2017-02-03 14:00:00,104.22,104.38,104.22,104.38,900.0,81.6654,81.7907,81.6654,81.7907,900.0
2017-02-03 14:05:00,104.47,104.51,104.41,104.43,1200.0,81.8613,81.8926,81.8142,81.8299,1200.0
2017-02-03 14:10:00,104.48,104.52,104.47,104.48,1000.0,81.8691,81.9004,81.8613,81.8691,1000.0
2017-02-03 14:15:00,104.47,104.52,104.41,104.41,500.0,81.8613,81.9004,81.8142,81.8142,500.0
2017-02-03 14:20:00,104.39,104.42,104.37,104.37,1700.0,81.7986,81.8221,81.7829,81.7829,1700.0
2017-02-03 14:25:00,104.39,104.4,104.3,104.3,1400.0,81.7986,81.8064,81.7281,81.7281,1400.0
2017-02-03 14:30:00,104.29,104.37,104.29,104.36,1200.0,81.7202,81.7829,81.7202,81.7751,1200.0
2017-02-03 14:35:00,104.35,104.47,104.35,104.47,500.0,81.7672,81.8613,81.7672,81.8613,500.0
2017-02-03 14:40:00,104.56,104.64,104.56,104.59,700.0,81.9318,81.9945,81.9318,81.9553,700.0
2017-02-03 14:45:00,104.64,104.66,104.6,104.6,523.0,81.9945,82.0101,81.9631,81.9631,523.0
2017-02-03 14:50:00,104.48,104.48,104.43,104.43,400.0,81.8691,81.8691,81.8299,81.8299,400.0
2017-02-03 14:55:00,104.49,104.49,104.48,104.48,600.0,81.8769,81.8769,81.8691,81.8691,600.0
2017-02-03 15:00:00,104.44,104.55,104.44,104.53,600.0,81.8378,81.924,81.8378,81.9083,600.0
2017-02-03 15:05:00,104.53,104.53,104.48,104.5,900.0,81.9083,81.9083,81.8691,81.8848,900.0
2017-02-03 15:10:00,104.46,104.46,104.42,104.42,400.0,81.8534,81.8534,81.8221,81.8221,400.0
2017-02-03 15:15:00,104.45,104.5,104.4,104.4,700.0,81.8456,81.8848,81.8064,81.8064,700.0
2017-02-03 15:20:00,104.47,104.5,104.47,104.48,800.0,81.8613,81.8848,81.8613,81.8691,800.0
2017-02-03 15:25:00,104.46,104.46,104.43,104.43,700.0,81.8534,81.8534,81.8299,81.8299,700.0
2017-02-03 15:30:00,104.38,104.44,104.36,104.41,1428.0,81.7907,81.8378,81.7751,81.8142,1428.0
2017-02-03 15:35:00,104.43,104.43,104.38,104.4,972.0,81.8299,81.8299,81.7907,81.8064,972.0
2017-02-03 15:40:00,104.41,104.41,104.31,104.36,1872.0,81.8142,81.8142,81.7359,81.7751,1872.0
2017-02-03 15:45:00,104.39,104.52,104.35,104.35,2240.0,81.7986,81.9004,81.7672,81.7672,2240.0
2017-02-03 15:50:00,104.41,104.51,104.41,104.45,2400.0,81.8142,81.8926,81.8142,81.8456,2400.0
2017-02-03 15:55:00,104.46,104.5,104.32,104.36,3952.0,81.8534,81.8848,81.7437,81.7751,3952.0
2017-02-06 09:30:00,104.86,104.87,104.86,104.87,200.0,82.1669,82.1747,82.1669,82.1747,200.0
2017-02-06 09:35:00,104.78,104.78,104.78,104.78,160.0,82.1042,82.1042,82.1042,82.1042,160.0
2017-02-06 09:40:00,104.58,104.58,103.93,103.93,738.0,81.9475,81.9475,81.4381,81.4381,738.0
2017-02-06 09:45:00,103.7,103.86,103.57,103.85,976.0,81.2579,81.3833,81.156,81.3754,976.0
2017-02-06 09:50:00,103.94,104.07,103.69,103.78,1100.0,81.446,81.5478,81.2501,81.3206,1100.0
2017-02-06 09:55:00,103.88,103.88,103.75,103.75,300.0,81.3989,81.3989,81.2971,81.2971,300.0
2017-02-06 10:00:00,103.5,103.5,103.5,103.5,100.0,81.1012,81.1012,81.1012,81.1012,100.0
2017-02-06 10:05:00,103.52,103.52,103.35,103.36,1400.0,81.1169,81.1169,80.9836,80.9915,1400.0
2017-02-06 10:10:00,103.36,103.36,103.08,103.08,800.0,80.9915,80.9915,80.7721,80.7721,800.0
2017-02-06 10:15:00,103.15,103.16,103.15,103.16,200.0,80.8269,80.8348,80.8269,80.8348,200.0
2017-02-06 10:20:00,103.2,103.2,103.1,103.1,400.0,80.8661,80.8661,80.7878,80.7878,400.0
2017-02-06 10:25:00,103.17,103.2,103.17,103.2,400.0,80.8426,80.8661,80.8426,80.8661,400.0
2017-02-06 10:30:00,103.03,103.03,102.89,102.89,900.0,80.7329,80.7329,80.6232,80.6232,900.0
2017-02-06 10:35:00,102.89,102.89,102.7,102.84,1341.0,80.6232,80.6232,80.4743,80.584,1341.0
2017-02-06 10:40:00,102.71,102.94,102.68,102.94,500.0,80.4822,80.6624,80.4586,80.6624,500.0
2017-02-06 10:45:00,102.99,103.0,102.89,102.89,1050.0,80.7016,80.7094,80.6232,80.6232,1050.0
2017-02-06 10:50:00,102.89,103.25,102.89,103.25,900.0,80.6232,80.9053,80.6232,80.9053,900.0
2017-02-06 10:55:00,103.23,103.23,103.11,103.18,776.0,80.8896,80.8896,80.7956,80.8504,776.0
2017-02-06 11:00:00,103.12,103.16,103.08,103.16,500.0,80.8034,80.8348,80.7721,80.8348,500.0
2017-02-06 11:05:00,103.16,103.32,103.16,103.32,1176.0,80.8348,80.9601,80.8348,80.9601,1176.0
2017-02-06 11:10:00,103.25,103.25,103.03,103.03,600.0,80.9053,80.9053,80.7329,80.7329,600.0
2017-02-06 11:15:00,102.96,103.16,102.96,103.15,700.0,80.678,80.8348,80.678,80.8269,700.0
2017-02-06 11:20:00,103.14,103.14,102.88,102.91,800.0,80.8191,80.8191,80.6154,80.6389,800.0
2017-02-06 11:25:00,102.97,103.07,102.97,103.07,700.0,80.6859,80.7642,80.6859,80.7642,700.0
2017-02-06 11:30:00,103.3,103.36,103.24,103.24,400.0,80.9445,80.9915,80.8975,80.8975,400.0
2017-02-06 11:35:00,103.17,103.28,103.17,103.25,1241.0,80.8426,80.9288,80.8426,80.9053,1241.0
2017-02-06 11:40:00,103.23,103.35,103.22,103.35,608.0,80.8896,80.9836,80.8818,80.9836,608.0
2017-02-06 11:45:00,103.35,103.35,103.09,103.09,300.0,80.9836,80.9836,80.7799,80.7799,300.0
2017-02-06 11:50:00,103.05,103.18,102.91,103.17,600.0,80.7486,80.8504,80.6389,80.8426,600.0
2017-02-06 11:55:00,103.11,103.22,103.11,103.22,715.0,80.7956,80.8818,80.7956,80.8818,715.0
2017-02-06 12:00:00,103.31,103.31,103.26,103.26,1300.0,80.9523,80.9523,80.9131,80.9131,1300.0
2017-02-06 12:05:00,103.29,103.29,103.29,103.29,100.0,80.9366,80.9366,80.9366,80.9366,100.0
2017-02-06 12:10:00,103.36,103.47,103.36,103.47,800.0,80.9915,81.0777,80.9915,81.0777,800.0
2017-02-06 12:15:00,103.48,103.54,103.46,103.47,700.0,81.0855,81.1325,81.0698,81.0777,700.0
2017-02-06 12:20:00,103.56,103.58,103.56,103.57,400.0,81.1482,81.1639,81.1482,81.156,400.0
2017-02-06 12:25:00,103.56,103.56,103.47,103.47,300.0,81.1482,81.1482,81.0777,81.0777,300.0
2017-02-06 12:30:00,103.47,103.47,103.41,103.41,500.0,81.0777,81.0777,81.0307,81.0307,500.0
2017-02-06 12:35:00,103.38,103.48,103.38,103.47,300.0,81.0072,81.0855,81.0072,81.0777,300.0
2017-02-06 12:40:00,103.45,103.73,103.4,103.69,800.0,81.062,81.2814,81.0228,81.2501,800.0
2017-02-06 12:45:00,103.64,103.64,103.52,103.61,400.0,81.2109,81.2109,81.1169,81.1874,400.0
2017-02-06 12:50:00,103.64,103.69,103.64,103.65,800.0,81.2109,81.2501,81.2109,81.2187,800.0
2017-02-06 12:55:00,103.73,103.8,103.59,103.59,3252.0,81.2814,81.3363,81.1717,81.1717,3252.0
2017-02-06 13:00:00,103.64,103.76,103.64,103.68,929.0,81.2109,81.3049,81.2109,81.2422,929.0
2017-02-06 13:05:00,103.74,103.86,103.73,103.75,1500.0,81.2892,81.3833,81.2814,81.2971,1500.0
2017-02-06 13:10:00,103.83,103.83,103.71,103.71,1600.0,81.3598,81.3598,81.2657,81.2657,1600.0
2017-02-06 13:15:00,103.51,103.51,103.51,103.51,297.0,81.109,81.109,81.109,81.109,297.0
2017-02-06 13:20:00,103.53,103.59,103.5,103.59,800.0,81.1247,81.1717,81.1012,81.1717,800.0
2017-02-06 13:25:00,103.54,103.57,103.5,103.57,700.0,81.1325,81.156,81.1012,81.156,700.0
2017-02-06 13:30:00,103.58,103.67,103.44,103.67,800.0,81.1639,81.2344,81.0542,81.2344,800.0
2017-02-06 13:35:00,103.6,103.64,103.44,103.44,1000.0,81.1795,81.2109,81.0542,81.0542,1000.0
2017-02-06 13:40:00,103.38,103.38,103.32,103.32,200.0,81.0072,81.0072,80.9601,80.9601,200.0
2017-02-06 13:45:00,103.64,103.64,103.55,103.61,700.0,81.2109,81.2109,81.1404,81.1874,700.0
2017-02-06 13:50:00,103.59,103.62,103.58,103.62,700.0,81.1717,81.1952,81.1639,81.1952,700.0
2017-02-06 13:55:00,103.71,103.71,103.69,103.71,600.0,81.2657,81.2657,81.2501,81.2657,600.0
2017-02-06 14:00:00,103.7,103.7,103.55,103.55,500.0,81.2579,81.2579,81.1404,81.1404,500.0
2017-02-06 14:05:00,103.57,103.64,103.57,103.64,200.0,81.156,81.2109,81.156,81.2109,200.0
2017-02-06 14:10:00,103.91,103.91,103.88,103.88,500.0,81.4225,81.4225,81.3989,81.3989,500.0
2017-02-06 14:15:00,103.96,104.0,103.83,104.0,1100.0,81.4616,81.493,81.3598,81.493,1100.0
2017-02-06 14:20:00,103.97,103.97,103.78,103.78,700.0,81.4695,81.4695,81.3206,81.3206,700.0
2017-02-06 14:25:00,103.77,104.32,103.71,104.32,7589.0,81.3128,81.7437,81.2657,81.7437,7589.0
2017-02-06 14:30:00,104.32,104.51,104.32,104.43,4824.0,81.7437,81.8926,81.7437,81.8299,4824.0
2017-02-06 14:35:00,104.43,104.44,104.38,104.38,1100.0,81.8299,81.8378,81.7907,81.7907,1100.0
2017-02-06 14:40:00,104.42,104.56,104.42,104.51,900.0,81.8221,81.9318,81.8221,81.8926,900.0
2017-02-06 14:45:00,104.53,104.59,104.53,104.59,500.0,81.9083,81.9553,81.9083,81.9553,500.0
2017-02-06 14:50:00,104.52,104.6,104.51,104.51,1200.0,81.9004,81.9631,81.8926,81.8926,1200.0
2017-02-06 14:55:00,104.57,104.73,104.57,104.71,1200.0,81.9396,82.065,81.9396,82.0493,1200.0
2017-02-06 15:00:00,104.67,104.75,104.67,104.71,2420.0,82.018,82.0807,82.018,82.0493,2420.0
2017-02-06 15:05:00,104.7,104.81,104.7,104.75,1500.0,82.0415,82.1277,82.0415,82.0807,1500.0
2017-02-06 15:10:00,104.76,104.84,104.71,104.74,1815.0,82.0885,82.1512,82.0493,82.0728,1815.0
2017-02-06 15:15:00,104.7,104.93,104.7,104.93,3100.0,82.0415,82.2217,82.0415,82.2217,3100.0
2017-02-06 15:20:00,104.91,105.14,104.91,105.09,3051.0,82.206,82.3863,82.206,82.3471,3051.0
2017-02-06 15:25:00,105.04,105.19,104.97,105.19,2530.0,82.3079,82.4254,82.2531,82.4254,2530.0
2017-02-06 15:30:00,105.18,105.21,105.11,105.17,2681.0,82.4176,82.4411,82.3628,82.4098,2681.0
2017-02-06 15:35:00,105.16,105.29,105.16,105.19,2993.0,82.4019,82.5038,82.4019,82.4254,2993.0
2017-02-06 15:40:00,105.19,105.3,105.19,105.27,6850.0,82.4254,82.5116,82.4254,82.4881,6850.0
2017-02-06 15:45:00,105.25,105.3,105.14,105.26,6177.0,82.4725,82.5116,82.3863,82.4803,6177.0
2017-02-06 15:50:00,105.21,105.48,105.21,105.39,7889.0,82.4411,82.6527,82.4411,82.5822,7889.0
2017-02-06 15:55:00,105.4,105.61,105.4,105.48,9600.0,82.59,82.7546,82.59,82.6527,9600.0
2017-02-07 09:30:00,104.28,104.28,104.28,104.28,100.0,81.7124,81.7124,81.7124,81.7124,100.0
2017-02-07 09:35:00,104.28,104.75,104.25,104.75,982.0,81.7124,82.0807,81.6889,82.0807,982.0
2017-02-07 09:40:00,105.16,105.35,104.82,105.35,1300.0,82.4019,82.5508,82.1355,82.5508,1300.0
2017-02-07 09:45:00,105.54,105.54,105.39,105.39,572.0,82.6997,82.6997,82.5822,82.5822,572.0
2017-02-07 09:50:00,105.26,105.26,104.92,104.96,4889.0,82.4803,82.4803,82.2139,82.2452,4889.0
2017-02-07 09:55:00,104.82,104.82,104.27,104.27,800.0,82.1355,82.1355,81.7045,81.7045,800.0
2017-02-07 10:00:00,104.17,104.28,104.11,104.28,4734.0,81.6262,81.7124,81.5792,81.7124,4734.0
2017-02-07 10:05:00,104.06,104.1,103.91,103.94,1400.0,81.54,81.5713,81.4225,81.446,1400.0
2017-02-07 10:10:00,103.78,103.82,103.76,103.82,500.0,81.3206,81.3519,81.3049,81.3519,500.0
2017-02-07 10:15:00,103.82,103.82,103.42,103.42,1226.0,81.3519,81.3519,81.0385,81.0385,1226.0
2017-02-07 10:20:00,103.44,103.44,103.19,103.25,1948.0,81.0542,81.0542,80.8583,80.9053,1948.0
2017-02-07 10:25:00,103.27,103.5,103.27,103.5,600.0,80.921,81.1012,80.921,81.1012,600.0
2017-02-07 10:30:00,103.44,103.45,103.42,103.42,300.0,81.0542,81.062,81.0385,81.0385,300.0
2017-02-07 10:35:00,103.35,103.35,103.34,103.34,300.0,80.9836,80.9836,80.9758,80.9758,300.0
2017-02-07 10:40:00,103.43,103.43,103.43,103.43,100.0,81.0463,81.0463,81.0463,81.0463,100.0
2017-02-07 10:45:00,103.58,103.58,103.37,103.37,300.0,81.1639,81.1639,80.9993,80.9993,300.0
2017-02-07 10:50:00,103.41,103.43,103.36,103.42,3900.0,81.0307,81.0463,80.9915,81.0385,3900.0
2017-02-07 10:55:00,103.52,103.52,103.52,103.52,100.0,81.1169,81.1169,81.1169,81.1169,100.0
2017-02-07 11:00:00,103.68,103.9,103.68,103.86,4100.0,81.2422,81.4146,81.2422,81.3833,4100.0
2017-02-07 11:05:00,103.83,103.89,103.82,103.89,1850.0,81.3598,81.4068,81.3519,81.4068,1850.0
2017-02-07 11:10:00,103.9,103.99,103.76,103.76,2497.0,81.4146,81.4851,81.3049,81.3049,2497.0
2017-02-07 11:15:00,103.56,103.6,103.45,103.45,850.0,81.1482,81.1795,81.062,81.062,850.0
2017-02-07 11:20:00,103.57,103.57,103.45,103.57,800.0,81.156,81.156,81.062,81.156,800.0
2017-02-07 11:25:00,103.53,103.53,103.48,103.48,900.0,81.1247,81.1247,81.0855,81.0855,900.0
2017-02-07 11:30:00,103.51,103.53,103.48,103.48,4000.0,81.109,81.1247,81.0855,81.0855,4000.0
2017-02-07 11:35:00,103.5,103.5,102.91,102.92,5047.0,81.1012,81.1012,80.6389,80.6467,5047.0
2017-02-07 11:40:00,103.0,103.12,102.23,102.23,5575.0,80.7094,80.8034,80.106,80.106,5575.0
2017-02-07 11:45:00,102.31,102.59,102.31,102.58,700.0,80.1687,80.3881,80.1687,80.3803,700.0
2017-02-07 11:50:00,102.6,102.68,102.6,102.63,1100.0,80.396,80.4586,80.396,80.4195,1100.0
2017-02-07 11:55:00,102.56,102.59,102.51,102.52,1200.0,80.3646,80.3881,80.3254,80.3333,1200.0
2017-02-07 12:00:00,102.43,102.47,102.4,102.47,1722.0,80.2627,80.2941,80.2392,80.2941,1722.0
2017-02-07 12:05:00,102.55,102.55,102.07,102.07,300.0,80.3568,80.3568,79.9807,79.9807,300.0
2017-02-07 12:10:00,102.13,102.13,102.1,102.1,300.0,80.0277,80.0277,80.0042,80.0042,300.0
2017-02-07 12:15:00,102.09,102.12,101.91,101.91,1077.0,79.9963,80.0198,79.8553,79.8553,1077.0
2017-02-07 12:20:00,101.98,101.98,101.98,101.98,100.0,79.9101,79.9101,79.9101,79.9101,100.0
2017-02-07 12:25:00,101.76,101.86,101.76,101.86,333.0,79.7377,79.8161,79.7377,79.8161,333.0
2017-02-07 12:30:00,101.76,101.84,101.71,101.84,803.0,79.7377,79.8004,79.6986,79.8004,803.0
2017-02-07 12:35:00,101.85,101.85,101.73,101.85,500.0,79.8083,79.8083,79.7142,79.8083,500.0
2017-02-07 12:40:00,101.81,101.81,101.64,101.67,1300.0,79.7769,79.7769,79.6437,79.6672,1300.0
2017-02-07 12:45:00,101.62,101.63,101.58,101.58,916.0,79.628,79.6359,79.5967,79.5967,916.0
2017-02-07 12:50:00,101.53,101.59,101.34,101.4,1600.0,79.5575,79.6045,79.4086,79.4557,1600.0
2017-02-07 12:55:00,101.33,101.33,101.14,101.14,800.0,79.4008,79.4008,79.2519,79.2519,800.0
2017-02-07 13:00:00,101.15,101.15,100.93,100.93,1300.0,79.2598,79.2598,79.0874,79.0874,1300.0
2017-02-07 13:05:00,100.98,100.98,100.87,100.87,1079.0,79.1265,79.1265,79.0404,79.0404,1079.0
2017-02-07 13:10:00,100.9,101.26,100.89,101.26,2375.0,79.0639,79.346,79.056,79.346,2375.0
2017-02-07 13:15:00,101.24,101.3,101.11,101.22,1380.0,79.3303,79.3773,79.2284,79.3146,1380.0
2017-02-07 13:20:00,101.15,101.15,101.09,101.12,550.0,79.2598,79.2598,79.2127,79.2362,550.0
2017-02-07 13:25:00,101.18,101.22,101.18,101.22,600.0,79.2833,79.3146,79.2833,79.3146,600.0
2017-02-07 13:30:00,101.16,101.32,101.13,101.32,1700.0,79.2676,79.393,79.2441,79.393,1700.0
2017-02-07 13:35:00,101.41,101.41,101.32,101.35,1400.0,79.4635,79.4635,79.393,79.4165,1400.0
2017-02-07 13:40:00,101.41,101.53,101.16,101.16,2400.0,79.4635,79.5575,79.2676,79.2676,2400.0
2017-02-07 13:45:00,101.11,101.12,100.8,100.86,2200.0,79.2284,79.2362,78.9855,79.0325,2200.0
2017-02-07 13:50:00,100.85,100.93,100.8,100.83,1400.0,79.0247,79.0874,78.9855,79.009,1400.0
2017-02-07 13:55:00,100.84,100.84,100.5,100.5,2221.0,79.0168,79.0168,78.7504,78.7504,2221.0
2017-02-07 14:00:00,100.47,100.56,100.44,100.56,1207.0,78.7269,78.7974,78.7034,78.7974,1207.0
2017-02-07 14:05:00,100.79,100.79,100.53,100.53,800.0,78.9777,78.9777,78.7739,78.7739,800.0
2017-02-07 14:10:00,100.55,100.56,100.54,100.54,1200.0,78.7896,78.7974,78.7818,78.7818,1200.0
2017-02-07 14:15:00,100.51,100.51,100.1,100.1,2774.0,78.7583,78.7583,78.437,78.437,2774.0
2017-02-07 14:20:00,100.17,100.35,100.17,100.32,2018.0,78.4918,78.6329,78.4918,78.6094,2018.0
2017-02-07 14:25:00,100.34,100.39,100.27,100.35,900.0,78.6251,78.6642,78.5702,78.6329,900.0
2017-02-07 14:30:00,100.49,100.61,100.49,100.61,800.0,78.7426,78.8366,78.7426,78.8366,800.0
2017-02-07 14:35:00,100.66,100.66,100.65,100.65,500.0,78.8758,78.8758,78.868,78.868,500.0
2017-02-07 14:40:00,100.64,100.71,100.64,100.68,600.0,78.8601,78.915,78.8601,78.8915,600.0
2017-02-07 14:45:00,100.66,101.13,100.66,101.11,2100.0,78.8758,79.2441,78.8758,79.2284,2100.0
2017-02-07 14:50:00,101.16,101.3,101.16,101.3,1000.0,79.2676,79.3773,79.2676,79.3773,1000.0
2017-02-07 14:55:00,101.35,101.49,101.35,101.41,600.0,79.4165,79.5262,79.4165,79.4635,600.0
2017-02-07 15:00:00,101.31,101.31,101.14,101.19,1100.0,79.3851,79.3851,79.2519,79.2911,1100.0
2017-02-07 15:05:00,101.3,101.3,101.13,101.13,1100.0,79.3773,79.3773,79.2441,79.2441,1100.0
2017-02-07 15:10:00,101.13,101.27,101.13,101.27,1200.0,79.2441,79.3538,79.2441,79.3538,1200.0
2017-02-07 15:15:00,101.34,101.36,101.32,101.33,1386.0,79.4086,79.4243,79.393,79.4008,1386.0
2017-02-07 15:20:00,101.35,101.37,101.23,101.23,2298.0,79.4165,79.4321,79.3224,79.3224,2298.0
2017-02-07 15:25:00,101.23,101.25,101.2,101.2,2000.0,79.3224,79.3381,79.2989,79.2989,2000.0
2017-02-07 15:30:00,101.19,101.19,100.98,101.03,2200.0,79.2911,79.2911,79.1265,79.1657,2200.0
2017-02-07 15:35:00,101.02,101.02,100.84,100.88,1400.0,79.1579,79.1579,79.0168,79.0482,1400.0
2017-02-07 15:40:00,100.9,100.9,100.68,100.68,3431.0,79.0639,79.0639,78.8915,78.8915,3431.0
2017-02-07 15:45:00,100.68,100.68,100.34,100.54,7079.0,78.8915,78.8915,78.6251,78.7818,7079.0
2017-02-07 15:50:00,100.52,100.52,100.31,100.34,6400.0,78.7661,78.7661,78.6015,78.6251,6400.0
2017-02-07 15:55:00,100.31,100.32,100.07,100.1,12642.0,78.6015,78.6094,78.4135,78.437,12642.0
2017-02-08 09:30:00,99.2,99.2,96.93,97.46,9575.0,77.7318,77.7318,75.953,76.3683,9575.0
2017-02-08 09:35:00,97.06,97.98,97.06,97.65,3165.0,76.0549,76.7758,76.0549,76.5172,3165.0
2017-02-08 09:40:00,97.7,98.0,96.69,96.94,11700.0,76.5564,76.7915,75.765,75.9609,11700.0
2017-02-08 09:45:00,97.03,97.48,97.03,97.35,3700.0,76.0314,76.384,76.0314,76.2821,3700.0
2017-02-08 09:50:00,97.37,97.37,96.24,96.33,13620.0,76.2978,76.2978,75.4123,75.4829,13620.0
2017-02-08 09:55:00,96.23,96.57,96.16,96.16,12978.0,75.4045,75.6709,75.3497,75.3497,12978.0
2017-02-08 10:00:00,96.23,97.54,96.05,97.39,12899.0,75.4045,76.431,75.2635,76.3135,12899.0
2017-02-08 10:05:00,97.3,97.3,96.82,96.91,12537.0,76.2429,76.2429,75.8668,75.9374,12537.0
2017-02-08 10:10:00,96.99,97.55,96.93,97.45,10448.0,76.0,76.4388,75.953,76.3605,10448.0
2017-02-08 10:15:00,97.48,97.51,97.11,97.11,5998.0,76.384,76.4075,76.0941,76.0941,5998.0
2017-02-08 10:20:00,97.19,97.59,97.06,97.55,11918.0,76.1568,76.4702,76.0549,76.4388,11918.0
2017-02-08 10:25:00,97.53,98.42,97.51,98.3,6200.0,76.4232,77.1206,76.4075,77.0265,6200.0
2017-02-08 10:30:00,98.14,98.24,97.38,97.41,8072.0,76.9012,76.9795,76.3056,76.3291,8072.0
2017-02-08 10:35:00,97.56,97.72,97.43,97.66,2859.0,76.4467,76.5721,76.3448,76.525,2859.0
2017-02-08 10:40:00,97.81,98.51,97.61,98.5,4211.0,76.6426,77.1911,76.4859,77.1833,4211.0
2017-02-08 10:45:00,98.69,99.29,98.5,99.15,10048.0,77.3321,77.8023,77.1833,77.6926,10048.0
2017-02-08 10:50:00,99.23,99.86,99.21,99.79,5050.0,77.7553,78.2489,77.7396,78.1941,5050.0
2017-02-08 10:55:00,99.76,100.11,99.71,100.11,4392.0,78.1706,78.4448,78.1314,78.4448,4392.0
2017-02-08 11:00:00,100.06,100.06,99.83,100.0,2200.0,78.4056,78.4056,78.2254,78.3586,2200.0
2017-02-08 11:05:00,99.98,100.12,99.93,100.0,1800.0,78.343,78.4527,78.3038,78.3586,1800.0
2017-02-08 11:10:00,100.0,100.07,99.8,99.85,1700.0,78.3586,78.4135,78.2019,78.2411,1700.0
2017-02-08 11:15:00,100.0,100.0,99.94,99.94,300.0,78.3586,78.3586,78.3116,78.3116,300.0
2017-02-08 11:20:00,100.01,100.02,99.82,99.85,1100.0,78.3665,78.3743,78.2176,78.2411,1100.0
2017-02-08 11:25:00,99.87,100.0,99.84,100.0,800.0,78.2568,78.3586,78.2333,78.3586,800.0
2017-02-08 11:30:00,99.94,99.94,99.73,99.73,500.0,78.3116,78.3116,78.1471,78.1471,500.0
2017-02-08 11:35:00,99.68,99.68,99.1,99.1,1100.0,78.1079,78.1079,77.6534,77.6534,1100.0
2017-02-08 11:40:00,99.13,99.2,98.82,98.82,1100.0,77.6769,77.7318,77.434,77.434,1100.0
2017-02-08 11:45:00,98.99,98.99,98.88,98.88,600.0,77.5672,77.5672,77.481,77.481,600.0
2017-02-08 11:50:00,98.8,99.04,98.8,98.95,1500.0,77.4183,77.6064,77.4183,77.5359,1500.0
2017-02-08 11:55:00,99.02,99.02,98.69,98.69,500.0,77.5907,77.5907,77.3321,77.3321,500.0
2017-02-08 12:00:00,98.75,98.99,98.75,98.95,1021.0,77.3791,77.5672,77.3791,77.5359,1021.0
2017-02-08 12:05:00,99.0,99.0,98.93,98.93,1350.0,77.575,77.575,77.5202,77.5202,1350.0
2017-02-08 12:10:00,98.91,98.91,98.8,98.8,1257.0,77.5045,77.5045,77.4183,77.4183,1257.0
2017-02-08 12:15:00,98.76,98.77,98.72,98.77,500.0,77.387,77.3948,77.3556,77.3948,500.0
2017-02-08 12:20:00,98.75,98.78,98.71,98.71,819.0,77.3791,77.4027,77.3478,77.3478,819.0
2017-02-08 12:25:00,98.8,98.82,98.8,98.82,250.0,77.4183,77.434,77.4183,77.434,250.0
2017-02-08 12:30:00,98.75,99.07,98.73,99.07,3400.0,77.3791,77.6299,77.3635,77.6299,3400.0
2017-02-08 12:35:00,99.03,99.21,99.01,99.21,800.0,77.5986,77.7396,77.5829,77.7396,800.0
2017-02-08 12:40:00,99.23,99.35,99.16,99.3,2000.0,77.7553,77.8493,77.7004,77.8101,2000.0
2017-02-08 12:45:00,99.22,99.22,99.16,99.18,500.0,77.7474,77.7474,77.7004,77.7161,500.0
2017-02-08 12:50:00,99.36,99.36,99.36,99.36,800.0,77.8571,77.8571,77.8571,77.8571,800.0
2017-02-08 12:55:00,99.4,99.48,99.36,99.48,525.0,77.8885,77.9512,77.8571,77.9512,525.0
2017-02-08 13:00:00,99.56,99.88,99.56,99.8,1100.0,78.0139,78.2646,78.0139,78.2019,1100.0
2017-02-08 13:05:00,99.85,100.15,99.76,100.15,1600.0,78.2411,78.4762,78.1706,78.4762,1600.0
2017-02-08 13:10:00,100.13,100.13,100.06,100.09,1017.0,78.4605,78.4605,78.4056,78.4292,1017.0
2017-02-08 13:15:00,100.15,100.27,100.15,100.27,600.0,78.4762,78.5702,78.4762,78.5702,600.0
2017-02-08 13:20:00,100.2,100.2,100.0,100.0,1800.0,78.5154,78.5154,78.3586,78.3586,1800.0
2017-02-08 13:25:00,100.09,100.11,100.07,100.11,900.0,78.4292,78.4448,78.4135,78.4448,900.0
2017-02-08 13:30:00,100.16,100.16,100.07,100.07,1500.0,78.484,78.484,78.4135,78.4135,1500.0
2017-02-08 13:35:00,100.07,100.07,100.07,100.07,0.0,78.4135,78.4135,78.4135,78.4135,0.0
2017-02-08 13:40:00,100.11,100.11,100.01,100.01,1233.0,78.4448,78.4448,78.3665,78.3665,1233.0
2017-02-08 13:45:00,99.98,100.09,99.98,100.09,400.0,78.343,78.4292,78.343,78.4292,400.0
2017-02-08 13:50:00,100.13,100.13,100.01,100.03,800.0,78.4605,78.4605,78.3665,78.3821,800.0
2017-02-08 13:55:00,100.2,100.2,100.06,100.06,1500.0,78.5154,78.5154,78.4056,78.4056,1500.0
2017-02-08 14:00:00,100.3,100.3,100.22,100.22,400.0,78.5937,78.5937,78.531,78.531,400.0
2017-02-08 14:05:00,100.22,100.35,100.22,100.35,500.0,78.531,78.6329,78.531,78.6329,500.0
2017-02-08 14:10:00,100.33,100.33,100.09,100.13,1000.0,78.6172,78.6172,78.4292,78.4605,1000.0
2017-02-08 14:15:00,100.13,100.13,100.13,100.13,0.0,78.4605,78.4605,78.4605,78.4605,0.0
2017-02-08 14:20:00,100.29,100.41,100.28,100.37,1200.0,78.5859,78.6799,78.578,78.6486,1200.0
2017-02-08 14:25:00,100.56,100.59,100.21,100.21,1450.0,78.7974,78.8209,78.5232,78.5232,1450.0
2017-02-08 14:30:00,100.27,100.27,100.2,100.21,1000.0,78.5702,78.5702,78.5154,78.5232,1000.0
2017-02-08 14:35:00,100.41,100.45,100.37,100.45,600.0,78.6799,78.7112,78.6486,78.7112,600.0
2017-02-08 14:40:00,100.42,100.42,100.2,100.2,1500.0,78.6877,78.6877,78.5154,78.5154,1500.0
2017-02-08 14:45:00,100.26,100.37,100.26,100.37,400.0,78.5624,78.6486,78.5624,78.6486,400.0
2017-02-08 14:50:00,100.52,100.6,100.47,100.54,1300.0,78.7661,78.8288,78.7269,78.7818,1300.0
2017-02-08 14:55:00,100.56,100.56,100.56,100.56,177.0,78.7974,78.7974,78.7974,78.7974,177.0
2017-02-08 15:00:00,100.59,100.75,100.59,100.75,900.0,78.8209,78.9463,78.8209,78.9463,900.0
2017-02-08 15:05:00,100.75,100.75,100.35,100.45,1792.0,78.9463,78.9463,78.6329,78.7112,1792.0
2017-02-08 15:10:00,100.45,100.45,100.37,100.38,1500.0,78.7112,78.7112,78.6486,78.6564,1500.0
2017-02-08 15:15:00,100.5,100.5,100.35,100.35,1700.0,78.7504,78.7504,78.6329,78.6329,1700.0
2017-02-08 15:20:00,100.4,100.4,100.3,100.3,1000.0,78.6721,78.6721,78.5937,78.5937,1000.0
2017-02-08 15:25:00,100.3,100.44,100.3,100.43,928.0,78.5937,78.7034,78.5937,78.6956,928.0
2017-02-08 15:30:00,100.42,100.44,100.33,100.33,1850.0,78.6877,78.7034,78.6172,78.6172,1850.0
2017-02-08 15:35:00,100.46,100.5,100.42,100.42,1104.0,78.7191,78.7504,78.6877,78.6877,1104.0
2017-02-08 15:40:00,100.41,100.72,100.39,100.67,2100.0,78.6799,78.9228,78.6642,78.8836,2100.0
2017-02-08 15:45:00,100.58,100.58,100.48,100.55,1700.0,78.8131,78.8131,78.7348,78.7896,1700.0
2017-02-08 15:50:00,100.55,100.63,100.49,100.63,3061.0,78.7896,78.8523,78.7426,78.8523,3061.0
2017-02-08 15:55:00,100.67,100.71,100.5,100.5,3200.0,78.8836,78.915,78.7504,78.7504,3200.0
2017-02-09 09:30:00,101.19,102.57,101.19,102.57,2800.0,79.2911,80.3724,79.2911,80.3724,2800.0
2017-02-09 09:35:00,102.2,102.2,101.49,101.49,1400.0,80.0825,80.0825,79.5262,79.5262,1400.0
2017-02-09 09:40:00,101.3,101.55,101.3,101.55,500.0,79.3773,79.5732,79.3773,79.5732,500.0
2017-02-09 09:45:00,101.63,101.63,101.33,101.45,1000.0,79.6359,79.6359,79.4008,79.4948,1000.0
2017-02-09 09:50:00,101.29,101.29,101.11,101.17,500.0,79.3695,79.3695,79.2284,79.2754,500.0
2017-02-09 09:55:00,101.03,101.32,101.03,101.32,954.0,79.1657,79.393,79.1657,79.393,954.0
2017-02-09 10:00:00,101.48,101.48,101.22,101.29,800.0,79.5183,79.5183,79.3146,79.3695,800.0
2017-02-09 10:05:00,101.51,101.51,101.25,101.27,1000.0,79.5418,79.5418,79.3381,79.3538,1000.0
2017-02-09 10:10:00,101.26,101.75,101.26,101.75,2199.0,79.346,79.7299,79.346,79.7299,2199.0
2017-02-09 10:15:00,101.76,102.44,101.76,102.44,2957.0,79.7377,80.2706,79.7377,80.2706,2957.0
2017-02-09 10:20:00,102.36,103.35,102.36,103.24,14344.0,80.2079,80.9836,80.2079,80.8975,14344.0
2017-02-09 10:25:00,103.12,103.15,102.53,102.69,900.0,80.8034,80.8269,80.3411,80.4665,900.0
2017-02-09 10:30:00,102.8,102.8,102.38,102.38,1100.0,80.5527,80.5527,80.2236,80.2236,1100.0
2017-02-09 10:35:00,102.21,102.44,102.21,102.4,800.0,80.0904,80.2706,80.0904,80.2392,800.0
2017-02-09 10:40:00,102.53,102.63,102.53,102.57,500.0,80.3411,80.4195,80.3411,80.3724,500.0
2017-02-09 10:45:00,102.6,103.38,102.57,103.38,700.0,80.396,81.0072,80.3724,81.0072,700.0
2017-02-09 10:50:00,103.28,103.28,102.67,102.67,2000.0,80.9288,80.9288,80.4508,80.4508,2000.0
2017-02-09 10:55:00,102.71,102.92,102.71,102.88,300.0,80.4822,80.6467,80.4822,80.6154,300.0
2017-02-09 11:00:00,102.68,102.68,102.46,102.53,800.0,80.4586,80.4586,80.2863,80.3411,800.0
2017-02-09 11:05:00,102.46,102.65,102.45,102.64,500.0,80.2863,80.4351,80.2784,80.4273,500.0
2017-02-09 11:10:00,102.65,102.65,102.65,102.65,100.0,80.4351,80.4351,80.4351,80.4351,100.0
2017-02-09 11:15:00,102.74,102.8,102.41,102.41,1000.0,80.5057,80.5527,80.2471,80.2471,1000.0
2017-02-09 11:20:00,102.24,102.59,102.24,102.59,500.0,80.1139,80.3881,80.1139,80.3881,500.0
2017-02-09 11:25:00,102.52,102.64,102.52,102.54,900.0,80.3333,80.4273,80.3333,80.3489,900.0
2017-02-09 11:30:00,102.52,102.52,102.25,102.29,800.0,80.3333,80.3333,80.1217,80.153,800.0
2017-02-09 11:35:00,102.24,102.24,102.21,102.21,300.0,80.1139,80.1139,80.0904,80.0904,300.0
2017-02-09 11:40:00,102.38,102.39,102.34,102.39,500.0,80.2236,80.2314,80.1922,80.2314,500.0
2017-02-09 11:45:00,102.55,102.58,102.52,102.52,650.0,80.3568,80.3803,80.3333,80.3333,650.0
2017-02-09 11:50:00,102.52,102.52,102.38,102.38,700.0,80.3333,80.3333,80.2236,80.2236,700.0
2017-02-09 11:55:00,102.44,102.44,102.35,102.35,300.0,80.2706,80.2706,80.2001,80.2001,300.0
2017-02-09 12:00:00,102.37,102.47,102.37,102.45,422.0,80.2157,80.2941,80.2157,80.2784,422.0
2017-02-09 12:05:00,102.56,102.62,102.56,102.62,300.0,80.3646,80.4116,80.3646,80.4116,300.0
2017-02-09 12:10:00,102.85,102.85,102.75,102.83,400.0,80.5919,80.5919,80.5135,80.5762,400.0
2017-02-09 12:15:00,102.87,102.87,102.57,102.57,500.0,80.6075,80.6075,80.3724,80.3724,500.0
2017-02-09 12:20:00,102.52,102.52,102.52,102.52,100.0,80.3333,80.3333,80.3333,80.3333,100.0
2017-02-09 12:25:00,102.52,102.52,102.52,102.52,0.0,80.3333,80.3333,80.3333,80.3333,0.0
2017-02-09 12:30:00,102.54,102.54,102.49,102.52,500.0,80.3489,80.3489,80.3098,80.3333,500.0
2017-02-09 12:35:00,102.39,102.39,102.39,102.39,100.0,80.2314,80.2314,80.2314,80.2314,100.0
2017-02-09 12:40:00,102.5,102.5,102.5,102.5,200.0,80.3176,80.3176,80.3176,80.3176,200.0
2017-02-09 12:45:00,102.62,102.62,102.56,102.59,300.0,80.4116,80.4116,80.3646,80.3881,300.0
2017-02-09 12:50:00,102.59,102.59,102.59,102.59,0.0,80.3881,80.3881,80.3881,80.3881,0.0
2017-02-09 12:55:00,102.74,102.76,102.74,102.76,300.0,80.5057,80.5213,80.5057,80.5213,300.0
2017-02-09 13:00:00,102.75,102.75,102.67,102.67,700.0,80.5135,80.5135,80.4508,80.4508,700.0
2017-02-09 13:05:00,102.55,102.63,102.55,102.63,500.0,80.3568,80.4195,80.3568,80.4195,500.0
2017-02-09 13:10:00,102.69,102.77,102.69,102.77,400.0,80.4665,80.5292,80.4665,80.5292,400.0
2017-02-09 13:15:00,102.78,102.84,102.75,102.84,700.0,80.537,80.584,80.5135,80.584,700.0
2017-02-09 13:20:00,102.83,102.84,102.83,102.83,506.0,80.5762,80.584,80.5762,80.5762,506.0
2017-02-09 13:25:00,102.81,102.81,102.74,102.74,300.0,80.5605,80.5605,80.5057,80.5057,300.0
2017-02-09 13:30:00,102.78,102.78,102.68,102.68,700.0,80.537,80.537,80.4586,80.4586,700.0
2017-02-09 13:35:00,102.69,102.69,102.61,102.68,500.0,80.4665,80.4665,80.4038,80.4586,500.0
2017-02-09 13:40:00,102.74,102.79,102.7,102.79,1000.0,80.5057,80.5448,80.4743,80.5448,1000.0
2017-02-09 13:45:00,103.0,103.12,103.0,103.12,500.0,80.7094,80.8034,80.7094,80.8034,500.0
2017-02-09 13:50:00,103.1,103.12,103.09,103.12,400.0,80.7878,80.8034,80.7799,80.8034,400.0
2017-02-09 13:55:00,103.23,103.3,103.23,103.3,400.0,80.8896,80.9445,80.8896,80.9445,400.0
2017-02-09 14:00:00,103.42,103.42,103.31,103.39,700.0,81.0385,81.0385,80.9523,81.015,700.0
2017-02-09 14:05:00,103.39,103.45,103.23,103.27,1700.0,81.015,81.062,80.8896,80.921,1700.0
2017-02-09 14:10:00,103.23,103.25,103.17,103.23,1200.0,80.8896,80.9053,80.8426,80.8896,1200.0
2017-02-09 14:15:00,103.19,103.23,103.18,103.18,400.0,80.8583,80.8896,80.8504,80.8504,400.0
2017-02-09 14:20:00,103.2,103.29,103.2,103.29,600.0,80.8661,80.9366,80.8661,80.9366,600.0
2017-02-09 14:25:00,103.29,103.47,103.29,103.46,1271.0,80.9366,81.0777,80.9366,81.0698,1271.0
2017-02-09 14:30:00,103.5,103.62,103.5,103.62,800.0,81.1012,81.1952,81.1012,81.1952,800.0
2017-02-09 14:35:00,103.6,103.67,103.6,103.66,1000.0,81.1795,81.2344,81.1795,81.2266,1000.0
2017-02-09 14:40:00,103.72,103.78,103.65,103.76,1300.0,81.2736,81.3206,81.2187,81.3049,1300.0
2017-02-09 14:45:00,103.77,103.95,103.74,103.95,8099.0,81.3128,81.4538,81.2892,81.4538,8099.0
2017-02-09 14:50:00,103.9,103.9,103.7,103.75,700.0,81.4146,81.4146,81.2579,81.2971,700.0
2017-02-09 14:55:00,103.82,103.87,103.82,103.84,900.0,81.3519,81.3911,81.3519,81.3676,900.0
2017-02-09 15:00:00,103.86,103.86,103.52,103.52,800.0,81.3833,81.3833,81.1169,81.1169,800.0
2017-02-09 15:05:00,103.58,103.72,103.58,103.72,1300.0,81.1639,81.2736,81.1639,81.2736,1300.0
2017-02-09 15:10:00,103.79,103.82,103.64,103.7,1900.0,81.3284,81.3519,81.2109,81.2579,1900.0
2017-02-09 15:15:00,103.71,103.79,103.69,103.74,2155.0,81.2657,81.3284,81.2501,81.2892,2155.0
2017-02-09 15:20:00,103.81,103.81,103.75,103.78,1247.0,81.3441,81.3441,81.2971,81.3206,1247.0
2017-02-09 15:25:00,103.79,103.79,103.69,103.78,1902.0,81.3284,81.3284,81.2501,81.3206,1902.0
2017-02-09 15:30:00,103.83,103.9,103.69,103.77,1800.0,81.3598,81.4146,81.2501,81.3128,1800.0
2017-02-09 15:35:00,103.77,103.8,103.63,103.8,2700.0,81.3128,81.3363,81.2031,81.3363,2700.0
2017-02-09 15:40:00,103.79,103.93,103.74,103.93,2700.0,81.3284,81.4381,81.2892,81.4381,2700.0
2017-02-09 15:45:00,103.93,104.0,103.77,103.96,5125.0,81.4381,81.493,81.3128,81.4616,5125.0
2017-02-09 15:50:00,103.97,104.0,103.76,103.84,4090.0,81.4695,81.493,81.3049,81.3676,4090.0
2017-02-09 15:55:00,103.94,104.06,103.92,103.92,5191.0,81.446,81.54,81.4303,81.4303,5191.0
2017-02-10 09:30:00,105.11,106.63,105.11,106.14,2200.0,82.3628,83.5538,82.3628,83.1699,2200.0
2017-02-10 09:35:00,106.02,106.02,105.36,105.36,1700.0,83.0758,83.0758,82.5587,82.5587,1700.0
2017-02-10 09:40:00,105.22,105.95,105.1,105.95,700.0,82.449,83.021,82.3549,83.021,700.0
2017-02-10 09:45:00,105.99,106.46,105.99,106.41,1600.0,83.0523,83.4206,83.0523,83.3814,1600.0
2017-02-10 09:50:00,106.39,106.46,105.85,105.85,1300.0,83.3657,83.4206,82.9426,82.9426,1300.0
2017-02-10 09:55:00,105.83,105.83,105.7,105.7,1100.0,82.9269,82.9269,82.8251,82.8251,1100.0
2017-02-10 10:00:00,105.79,105.79,105.41,105.41,1100.0,82.8956,82.8956,82.5978,82.5978,1100.0
2017-02-10 10:05:00,105.48,105.56,105.33,105.33,1600.0,82.6527,82.7154,82.5351,82.5351,1600.0
2017-02-10 10:10:00,105.29,105.57,105.24,105.41,900.0,82.5038,82.7232,82.4646,82.5978,900.0
2017-02-10 10:15:00,105.48,105.48,105.28,105.32,1000.0,82.6527,82.6527,82.496,82.5273,1000.0
2017-02-10 10:20:00,105.53,105.6,105.34,105.34,1100.0,82.6919,82.7467,82.543,82.543,1100.0
2017-02-10 10:25:00,105.41,105.41,104.82,104.84,1132.0,82.5978,82.5978,82.1355,82.1512,1132.0
2017-02-10 10:30:00,105.15,105.15,105.15,105.15,100.0,82.3941,82.3941,82.3941,82.3941,100.0
2017-02-10 10:35:00,105.26,105.27,105.09,105.25,1986.0,82.4803,82.4881,82.3471,82.4725,1986.0
2017-02-10 10:40:00,105.39,105.39,105.1,105.1,1000.0,82.5822,82.5822,82.3549,82.3549,1000.0
2017-02-10 10:45:00,105.0,105.35,105.0,105.3,300.0,82.2766,82.5508,82.2766,82.5116,300.0
2017-02-10 10:50:00,105.32,105.32,105.32,105.32,100.0,82.5273,82.5273,82.5273,82.5273,100.0
2017-02-10 10:55:00,105.35,105.35,105.35,105.35,100.0,82.5508,82.5508,82.5508,82.5508,100.0
2017-02-10 11:00:00,105.27,105.27,105.16,105.16,600.0,82.4881,82.4881,82.4019,82.4019,600.0
2017-02-10 11:05:00,105.23,105.23,105.2,105.2,500.0,82.4568,82.4568,82.4333,82.4333,500.0
2017-02-10 11:10:00,105.15,105.15,105.05,105.05,300.0,82.3941,82.3941,82.3157,82.3157,300.0
2017-02-10 11:15:00,104.86,105.0,104.86,104.98,400.0,82.1669,82.2766,82.1669,82.2609,400.0
2017-02-10 11:20:00,104.89,105.02,104.89,104.97,600.0,82.1904,82.2922,82.1904,82.2531,600.0
2017-02-10 11:25:00,105.04,105.09,105.0,105.09,500.0,82.3079,82.3471,82.2766,82.3471,500.0
2017-02-10 11:30:00,105.08,105.27,105.03,105.18,900.0,82.3393,82.4881,82.3001,82.4176,900.0
2017-02-10 11:35:00,105.16,105.18,104.92,104.92,1500.0,82.4019,82.4176,82.2139,82.2139,1500.0
2017-02-10 11:40:00,104.94,105.12,104.94,105.12,1700.0,82.2295,82.3706,82.2295,82.3706,1700.0
2017-02-10 11:45:00,105.06,105.06,105.01,105.01,500.0,82.3236,82.3236,82.2844,82.2844,500.0
2017-02-10 11:50:00,105.13,105.13,105.09,105.09,400.0,82.3784,82.3784,82.3471,82.3471,400.0
2017-02-10 11:55:00,105.07,105.16,105.07,105.11,800.0,82.3314,82.4019,82.3314,82.3628,800.0
2017-02-10 12:00:00,105.08,105.08,104.86,104.86,500.0,82.3393,82.3393,82.1669,82.1669,500.0
2017-02-10 12:05:00,104.9,104.9,104.81,104.87,1400.0,82.1982,82.1982,82.1277,82.1747,1400.0
2017-02-10 12:10:00,104.97,104.97,104.9,104.96,300.0,82.2531,82.2531,82.1982,82.2452,300.0
2017-02-10 12:15:00,105.02,105.05,105.0,105.0,1100.0,82.2922,82.3157,82.2766,82.2766,1100.0
2017-02-10 12:20:00,105.0,105.0,104.8,104.8,600.0,82.2766,82.2766,82.1198,82.1198,600.0
2017-02-10 12:25:00,104.77,104.82,104.74,104.74,400.0,82.0963,82.1355,82.0728,82.0728,400.0
2017-02-10 12:30:00,104.76,104.77,104.75,104.77,353.0,82.0885,82.0963,82.0807,82.0963,353.0
2017-02-10 12:35:00,104.88,104.88,104.84,104.84,400.0,82.1825,82.1825,82.1512,82.1512,400.0
2017-02-10 12:40:00,104.83,104.96,104.83,104.85,1200.0,82.1434,82.2452,82.1434,82.159,1200.0
2017-02-10 12:45:00,104.84,104.85,104.78,104.79,600.0,82.1512,82.159,82.1042,82.112,600.0
2017-02-10 12:50:00,104.84,104.87,104.7,104.7,700.0,82.1512,82.1747,82.0415,82.0415,700.0
2017-02-10 12:55:00,104.68,104.7,104.61,104.61,400.0,82.0258,82.0415,81.971,81.971,400.0
2017-02-10 13:00:00,104.61,104.61,104.58,104.58,300.0,81.971,81.971,81.9475,81.9475,300.0
2017-02-10 13:05:00,104.65,104.65,104.65,104.65,200.0,82.0023,82.0023,82.0023,82.0023,200.0
2017-02-10 13:10:00,104.62,104.62,104.58,104.58,300.0,81.9788,81.9788,81.9475,81.9475,300.0
2017-02-10 13:15:00,104.68,104.71,104.65,104.65,1200.0,82.0258,82.0493,82.0023,82.0023,1200.0
2017-02-10 13:20:00,104.52,104.56,104.43,104.47,700.0,81.9004,81.9318,81.8299,81.8613,700.0
2017-02-10 13:25:00,104.49,104.49,104.33,104.33,1401.0,81.8769,81.8769,81.7516,81.7516,1401.0
2017-02-10 13:30:00,104.25,104.32,104.2,104.21,1000.0,81.6889,81.7437,81.6497,81.6575,1000.0
2017-02-10 13:35:00,104.24,104.4,104.24,104.37,800.0,81.681,81.8064,81.681,81.7829,800.0
2017-02-10 13:40:00,104.36,104.48,104.31,104.48,1200.0,81.7751,81.8691,81.7359,81.8691,1200.0
2017-02-10 13:45:00,104.49,104.49,104.49,104.49,100.0,81.8769,81.8769,81.8769,81.8769,100.0
2017-02-10 13:50:00,104.6,104.62,104.44,104.44,900.0,81.9631,81.9788,81.8378,81.8378,900.0
2017-02-10 13:55:00,104.38,104.38,104.38,104.38,200.0,81.7907,81.7907,81.7907,81.7907,200.0
2017-02-10 14:00:00,104.56,104.61,104.56,104.57,600.0,81.9318,81.971,81.9318,81.9396,600.0
2017-02-10 14:05:00,104.54,104.55,104.48,104.49,800.0,81.9161,81.924,81.8691,81.8769,800.0
2017-02-10 14:10:00,104.51,104.73,104.51,104.73,300.0,81.8926,82.065,81.8926,82.065,300.0
2017-02-10 14:15:00,104.72,104.79,104.71,104.79,1140.0,82.0572,82.112,82.0493,82.112,1140.0
2017-02-10 14:20:00,104.83,104.84,104.78,104.84,600.0,82.1434,82.1512,82.1042,82.1512,600.0
2017-02-10 14:25:00,104.83,105.04,104.83,104.94,5900.0,82.1434,82.3079,82.1434,82.2295,5900.0
2017-02-10 14:30:00,104.79,104.79,104.78,104.78,200.0,82.112,82.112,82.1042,82.1042,200.0
2017-02-10 14:35:00,104.87,104.87,104.75,104.75,742.0,82.1747,82.1747,82.0807,82.0807,742.0
2017-02-10 14:40:00,104.81,104.81,104.81,104.81,100.0,82.1277,82.1277,82.1277,82.1277,100.0
2017-02-10 14:45:00,104.92,104.98,104.87,104.98,732.0,82.2139,82.2609,82.1747,82.2609,732.0
2017-02-10 14:50:00,104.84,104.84,104.79,104.84,400.0,82.1512,82.1512,82.112,82.1512,400.0
2017-02-10 14:55:00,104.92,104.92,104.92,104.92,500.0,82.2139,82.2139,82.2139,82.2139,500.0
2017-02-10 15:00:00,104.97,104.97,104.94,104.96,900.0,82.2531,82.2531,82.2295,82.2452,900.0
2017-02-10 15:05:00,104.98,104.98,104.87,104.91,800.0,82.2609,82.2609,82.1747,82.206,800.0
2017-02-10 15:10:00,104.87,104.87,104.8,104.8,400.0,82.1747,82.1747,82.1198,82.1198,400.0
2017-02-10 15:15:00,104.59,104.59,104.51,104.59,400.0,81.9553,81.9553,81.8926,81.9553,400.0
2017-02-10 15:20:00,104.64,104.72,104.61,104.72,700.0,81.9945,82.0572,81.971,82.0572,700.0
2017-02-10 15:25:00,104.64,104.71,104.64,104.65,1400.0,81.9945,82.0493,81.9945,82.0023,1400.0
2017-02-10 15:30:00,104.58,104.71,104.58,104.71,1200.0,81.9475,82.0493,81.9475,82.0493,1200.0
2017-02-10 15:35:00,104.73,104.73,104.69,104.69,1000.0,82.065,82.065,82.0337,82.0337,1000.0
2017-02-10 15:40:00,104.7,104.86,104.7,104.75,1200.0,82.0415,82.1669,82.0415,82.0807,1200.0
2017-02-10 15:45:00,104.78,104.78,104.69,104.7,1500.0,82.1042,82.1042,82.0337,82.0415,1500.0
2017-02-10 15:50:00,104.67,104.83,104.61,104.61,4104.0,82.018,82.1434,81.971,81.971,4104.0
2017-02-10 15:55:00,104.59,104.79,104.59,104.75,2675.0,81.9553,82.112,81.9553,82.0807,2675.0
2017-02-13 09:30:00,104.5,104.5,103.99,103.99,600.0,81.8848,81.8848,81.4851,81.4851,600.0
2017-02-13 09:35:00,103.8,104.44,103.77,104.44,1500.0,81.3363,81.8378,81.3128,81.8378,1500.0
2017-02-13 09:40:00,104.49,104.66,104.33,104.66,500.0,81.8769,82.0101,81.7516,82.0101,500.0
2017-02-13 09:45:00,104.76,104.87,104.57,104.62,1300.0,82.0885,82.1747,81.9396,81.9788,1300.0
2017-02-13 09:50:00,104.39,104.5,104.39,104.42,1100.0,81.7986,81.8848,81.7986,81.8221,1100.0
2017-02-13 09:55:00,103.88,103.96,103.74,103.79,600.0,81.3989,81.4616,81.2892,81.3284,600.0
2017-02-13 10:00:00,103.71,103.83,103.51,103.8,2200.0,81.2657,81.3598,81.109,81.3363,2200.0
2017-02-13 10:05:00,103.82,103.9,103.82,103.9,1300.0,81.3519,81.4146,81.3519,81.4146,1300.0
2017-02-13 10:10:00,103.94,103.94,103.67,103.69,1100.0,81.446,81.446,81.2344,81.2501,1100.0
2017-02-13 10:15:00,103.67,103.7,103.61,103.68,1341.0,81.2344,81.2579,81.1874,81.2422,1341.0
2017-02-13 10:20:00,103.72,103.72,103.36,103.52,1204.0,81.2736,81.2736,80.9915,81.1169,1204.0
2017-02-13 10:25:00,103.65,103.65,103.42,103.54,1346.0,81.2187,81.2187,81.0385,81.1325,1346.0
2017-02-13 10:30:00,103.43,103.5,103.33,103.5,700.0,81.0463,81.1012,80.968,81.1012,700.0
2017-02-13 10:35:00,103.4,103.4,103.15,103.16,900.0,81.0228,81.0228,80.8269,80.8348,900.0
2017-02-13 10:40:00,103.37,103.4,103.27,103.27,1476.0,80.9993,81.0228,80.921,80.921,1476.0
2017-02-13 10:45:00,103.2,103.3,103.07,103.17,1000.0,80.8661,80.9445,80.7642,80.8426,1000.0
2017-02-13 10:50:00,103.16,103.25,103.16,103.19,2703.0,80.8348,80.9053,80.8348,80.8583,2703.0
2017-02-13 10:55:00,103.26,103.32,103.23,103.23,800.0,80.9131,80.9601,80.8896,80.8896,800.0
2017-02-13 11:00:00,103.29,103.29,102.9,102.95,2200.0,80.9366,80.9366,80.631,80.6702,2200.0
2017-02-13 11:05:00,102.87,103.05,102.87,102.99,1300.0,80.6075,80.7486,80.6075,80.7016,1300.0
2017-02-13 11:10:00,103.02,103.02,102.78,102.78,617.0,80.7251,80.7251,80.537,80.537,617.0
2017-02-13 11:15:00,102.77,102.85,102.5,102.85,3700.0,80.5292,80.5919,80.3176,80.5919,3700.0
2017-02-13 11:20:00,102.96,103.05,102.85,102.99,1000.0,80.678,80.7486,80.5919,80.7016,1000.0
2017-02-13 11:25:00,103.01,103.33,103.01,103.27,2300.0,80.7172,80.968,80.7172,80.921,2300.0
2017-02-13 11:30:00,103.36,103.36,103.32,103.36,900.0,80.9915,80.9915,80.9601,80.9915,900.0
2017-02-13 11:35:00,103.38,103.4,103.32,103.34,700.0,81.0072,81.0228,80.9601,80.9758,700.0
2017-02-13 11:40:00,103.34,103.34,103.34,103.34,0.0,80.9758,80.9758,80.9758,80.9758,0.0
2017-02-13 11:45:00,103.39,103.5,103.35,103.44,1000.0,81.015,81.1012,80.9836,81.0542,1000.0
2017-02-13 11:50:00,103.39,103.39,103.39,103.39,200.0,81.015,81.015,81.015,81.015,200.0
2017-02-13 11:55:00,103.36,103.36,103.36,103.36,100.0,80.9915,80.9915,80.9915,80.9915,100.0
2017-02-13 12:00:00,103.24,103.24,103.02,103.05,1100.0,80.8975,80.8975,80.7251,80.7486,1100.0
2017-02-13 12:05:00,103.11,103.11,102.92,102.92,800.0,80.7956,80.7956,80.6467,80.6467,800.0
2017-02-13 12:10:00,102.89,103.06,102.89,103.0,1600.0,80.6232,80.7564,80.6232,80.7094,1600.0
2017-02-13 12:15:00,102.95,103.02,102.84,102.98,1000.0,80.6702,80.7251,80.584,80.6937,1000.0
2017-02-13 12:20:00,103.03,103.12,103.01,103.01,400.0,80.7329,80.8034,80.7172,80.7172,400.0
2017-02-13 12:25:00,102.99,103.11,102.98,103.03,600.0,80.7016,80.7956,80.6937,80.7329,600.0
2017-02-13 12:30:00,103.14,103.14,103.11,103.11,200.0,80.8191,80.8191,80.7956,80.7956,200.0
2017-02-13 12:35:00,103.24,103.24,103.24,103.24,300.0,80.8975,80.8975,80.8975,80.8975,300.0
2017-02-13 12:40:00,103.17,103.18,103.17,103.18,300.0,80.8426,80.8504,80.8426,80.8504,300.0
2017-02-13 12:45:00,103.25,103.35,103.25,103.27,500.0,80.9053,80.9836,80.9053,80.921,500.0
2017-02-13 12:50:00,103.36,103.36,103.36,103.36,200.0,80.9915,80.9915,80.9915,80.9915,200.0
2017-02-13 12:55:00,103.44,103.73,103.44,103.73,500.0,81.0542,81.2814,81.0542,81.2814,500.0
2017-02-13 13:00:00,103.68,103.68,103.62,103.65,1200.0,81.2422,81.2422,81.1952,81.2187,1200.0
2017-02-13 13:05:00,103.61,103.68,103.59,103.59,500.0,81.1874,81.2422,81.1717,81.1717,500.0
2017-02-13 13:10:00,103.6,103.64,103.58,103.64,900.0,81.1795,81.2109,81.1639,81.2109,900.0
2017-02-13 13:15:00,103.73,103.83,103.7,103.78,1100.0,81.2814,81.3598,81.2579,81.3206,1100.0
2017-02-13 13:20:00,103.86,103.86,103.86,103.86,100.0,81.3833,81.3833,81.3833,81.3833,100.0
2017-02-13 13:25:00,104.0,104.0,103.98,103.98,600.0,81.493,81.493,81.4773,81.4773,600.0
2017-02-13 13:30:00,103.99,103.99,103.93,103.93,731.0,81.4851,81.4851,81.4381,81.4381,731.0
2017-02-13 13:35:00,103.9,103.95,103.9,103.95,400.0,81.4146,81.4538,81.4146,81.4538,400.0
2017-02-13 13:40:00,104.0,104.0,103.98,103.99,564.0,81.493,81.493,81.4773,81.4851,564.0
2017-02-13 13:45:00,103.97,103.98,103.96,103.96,300.0,81.4695,81.4773,81.4616,81.4616,300.0
2017-02-13 13:50:00,103.95,103.95,103.91,103.91,600.0,81.4538,81.4538,81.4225,81.4225,600.0
2017-02-13 13:55:00,103.98,103.98,103.91,103.91,900.0,81.4773,81.4773,81.4225,81.4225,900.0
2017-02-13 14:00:00,103.88,103.88,103.8,103.8,500.0,81.3989,81.3989,81.3363,81.3363,500.0
2017-02-13 14:05:00,103.82,103.96,103.82,103.96,400.0,81.3519,81.4616,81.3519,81.4616,400.0
2017-02-13 14:10:00,103.98,103.99,103.92,103.92,700.0,81.4773,81.4851,81.4303,81.4303,700.0
2017-02-13 14:15:00,103.91,103.91,103.89,103.89,800.0,81.4225,81.4225,81.4068,81.4068,800.0
2017-02-13 14:20:00,103.9,103.92,103.82,103.86,600.0,81.4146,81.4303,81.3519,81.3833,600.0
2017-02-13 14:25:00,103.89,103.95,103.81,103.95,700.0,81.4068,81.4538,81.3441,81.4538,700.0
2017-02-13 14:30:00,103.95,103.99,103.95,103.97,800.0,81.4538,81.4851,81.4538,81.4695,800.0
2017-02-13 14:35:00,104.14,104.14,104.0,104.0,800.0,81.6027,81.6027,81.493,81.493,800.0
2017-02-13 14:40:00,103.96,104.05,103.96,104.05,600.0,81.4616,81.5322,81.4616,81.5322,600.0
2017-02-13 14:45:00,104.05,104.18,104.05,104.1,900.0,81.5322,81.634,81.5322,81.5713,900.0
2017-02-13 14:50:00,104.03,104.03,104.01,104.03,1132.0,81.5165,81.5165,81.5008,81.5165,1132.0
2017-02-13 14:55:00,104.1,104.1,104.04,104.09,400.0,81.5713,81.5713,81.5243,81.5635,400.0
2017-02-13 15:00:00,104.06,104.06,103.92,103.92,900.0,81.54,81.54,81.4303,81.4303,900.0
2017-02-13 15:05:00,103.97,104.04,103.97,103.97,1100.0,81.4695,81.5243,81.4695,81.4695,1100.0
2017-02-13 15:10:00,103.98,104.14,103.98,104.14,1100.0,81.4773,81.6027,81.4773,81.6027,1100.0
2017-02-13 15:15:00,104.11,104.19,104.1,104.17,900.0,81.5792,81.6419,81.5713,81.6262,900.0
2017-02-13 15:20:00,104.19,104.19,104.13,104.13,1100.0,81.6419,81.6419,81.5948,81.5948,1100.0
2017-02-13 15:25:00,104.0,104.02,103.98,104.01,700.0,81.493,81.5086,81.4773,81.5008,700.0
2017-02-13 15:30:00,104.1,104.1,104.01,104.01,1000.0,81.5713,81.5713,81.5008,81.5008,1000.0
2017-02-13 15:35:00,103.99,104.07,103.97,104.07,1565.0,81.4851,81.5478,81.4695,81.5478,1565.0
2017-02-13 15:40:00,104.14,104.25,104.1,104.14,2092.0,81.6027,81.6889,81.5713,81.6027,2092.0
2017-02-13 15:45:00,104.17,104.17,104.03,104.17,2300.0,81.6262,81.6262,81.5165,81.6262,2300.0
2017-02-13 15:50:00,104.26,104.27,104.18,104.25,4279.0,81.6967,81.7045,81.634,81.6889,4279.0
2017-02-13 15:55:00,104.28,104.42,104.28,104.3,2900.0,81.7124,81.8221,81.7124,81.7281,2900.0
2017-02-14 09:30:00,104.3,104.34,103.65,103.69,1500.0,81.7281,81.7594,81.2187,81.2501,1500.0
2017-02-14 09:35:00,103.58,104.03,103.58,103.71,1500.0,81.1639,81.5165,81.1639,81.2657,1500.0
2017-02-14 09:40:00,103.42,103.49,102.96,102.99,2100.0,81.0385,81.0933,80.678,80.7016,2100.0
2017-02-14 09:45:00,103.06,103.26,103.01,103.02,1500.0,80.7564,80.9131,80.7172,80.7251,1500.0
2017-02-14 09:50:00,103.1,103.38,103.1,103.24,1900.0,80.7878,81.0072,80.7878,80.8975,1900.0
2017-02-14 09:55:00,103.24,103.53,103.24,103.53,800.0,80.8975,81.1247,80.8975,81.1247,800.0
2017-02-14 10:00:00,103.5,103.8,103.4,103.8,3900.0,81.1012,81.3363,81.0228,81.3363,3900.0
2017-02-14 10:05:00,103.81,103.83,103.72,103.72,800.0,81.3441,81.3598,81.2736,81.2736,800.0
2017-02-14 10:10:00,103.82,104.13,103.78,104.13,1900.0,81.3519,81.5948,81.3206,81.5948,1900.0
2017-02-14 10:15:00,104.16,104.16,103.92,103.93,600.0,81.6184,81.6184,81.4303,81.4381,600.0
2017-02-14 10:20:00,103.9,104.06,103.85,103.95,1201.0,81.4146,81.54,81.3754,81.4538,1201.0
2017-02-14 10:25:00,103.83,104.02,103.83,104.02,1000.0,81.3598,81.5086,81.3598,81.5086,1000.0
2017-02-14 10:30:00,104.04,104.04,103.99,103.99,200.0,81.5243,81.5243,81.4851,81.4851,200.0
2017-02-14 10:35:00,103.84,104.08,103.79,104.08,2300.0,81.3676,81.5557,81.3284,81.5557,2300.0
2017-02-14 10:40:00,104.03,104.06,103.96,104.03,800.0,81.5165,81.54,81.4616,81.5165,800.0
2017-02-14 10:45:00,104.16,104.16,104.02,104.05,1900.0,81.6184,81.6184,81.5086,81.5322,1900.0
2017-02-14 10:50:00,104.09,104.52,104.07,104.4,4992.0,81.5635,81.9004,81.5478,81.8064,4992.0
2017-02-14 10:55:00,104.42,104.62,104.42,104.49,1900.0,81.8221,81.9788,81.8221,81.8769,1900.0
2017-02-14 11:00:00,104.48,104.48,104.16,104.19,3000.0,81.8691,81.8691,81.6184,81.6419,3000.0
2017-02-14 11:05:00,104.39,104.44,104.19,104.28,500.0,81.7986,81.8378,81.6419,81.7124,500.0
2017-02-14 11:10:00,104.16,104.17,104.11,104.11,900.0,81.6184,81.6262,81.5792,81.5792,900.0
2017-02-14 11:15:00,104.11,104.27,104.11,104.27,800.0,81.5792,81.7045,81.5792,81.7045,800.0
2017-02-14 11:20:00,104.5,104.69,104.45,104.69,800.0,81.8848,82.0337,81.8456,82.0337,800.0
2017-02-14 11:25:00,104.83,105.08,104.76,105.08,3100.0,82.1434,82.3393,82.0885,82.3393,3100.0
2017-02-14 11:30:00,105.01,105.01,104.89,104.99,1200.0,82.2844,82.2844,82.1904,82.2687,1200.0
2017-02-14 11:35:00,105.0,105.1,105.0,105.05,800.0,82.2766,82.3549,82.2766,82.3157,800.0
2017-02-14 11:40:00,105.1,105.1,104.92,104.92,600.0,82.3549,82.3549,82.2139,82.2139,600.0
2017-02-14 11:45:00,104.9,104.9,104.6,104.6,1300.0,82.1982,82.1982,81.9631,81.9631,1300.0
2017-02-14 11:50:00,104.56,104.56,104.4,104.41,800.0,81.9318,81.9318,81.8064,81.8142,800.0
2017-02-14 11:55:00,104.39,104.42,104.39,104.42,900.0,81.7986,81.8221,81.7986,81.8221,900.0
2017-02-14 12:00:00,104.56,104.64,104.56,104.64,300.0,81.9318,81.9945,81.9318,81.9945,300.0
2017-02-14 12:05:00,104.56,104.56,104.56,104.56,200.0,81.9318,81.9318,81.9318,81.9318,200.0
2017-02-14 12:10:00,104.56,104.56,104.56,104.56,0.0,81.9318,81.9318,81.9318,81.9318,0.0
2017-02-14 12:15:00,104.6,104.62,104.6,104.61,500.0,81.9631,81.9788,81.9631,81.971,500.0
2017-02-14 12:20:00,104.52,104.55,104.43,104.55,900.0,81.9004,81.924,81.8299,81.924,900.0
2017-02-14 12:25:00,104.64,104.69,104.64,104.69,500.0,81.9945,82.0337,81.9945,82.0337,500.0
2017-02-14 12:30:00,104.89,104.89,104.75,104.75,500.0,82.1904,82.1904,82.0807,82.0807,500.0
2017-02-14 12:35:00,104.82,104.82,104.8,104.8,300.0,82.1355,82.1355,82.1198,82.1198,300.0
2017-02-14 12:40:00,104.74,104.76,104.68,104.68,600.0,82.0728,82.0885,82.0258,82.0258,600.0
2017-02-14 12:45:00,104.78,104.78,104.78,104.78,100.0,82.1042,82.1042,82.1042,82.1042,100.0
2017-02-14 12:50:00,104.78,104.78,104.78,104.78,0.0,82.1042,82.1042,82.1042,82.1042,0.0
2017-02-14 12:55:00,104.89,104.89,104.89,104.89,100.0,82.1904,82.1904,82.1904,82.1904,100.0
2017-02-14 13:00:00,104.83,104.83,104.66,104.66,700.0,82.1434,82.1434,82.0101,82.0101,700.0
2017-02-14 13:05:00,104.85,104.85,104.85,104.85,149.0,82.159,82.159,82.159,82.159,149.0
2017-02-14 13:10:00,104.88,104.88,104.8,104.8,800.0,82.1825,82.1825,82.1198,82.1198,800.0
2017-02-14 13:15:00,104.86,104.96,104.86,104.96,600.0,82.1669,82.2452,82.1669,82.2452,600.0
2017-02-14 13:20:00,105.03,105.03,105.03,105.03,100.0,82.3001,82.3001,82.3001,82.3001,100.0
2017-02-14 13:25:00,105.35,105.36,105.32,105.36,500.0,82.5508,82.5587,82.5273,82.5587,500.0
2017-02-14 13:30:00,105.47,105.54,105.45,105.47,1100.0,82.6449,82.6997,82.6292,82.6449,1100.0
2017-02-14 13:35:00,105.66,105.67,105.64,105.67,707.0,82.7937,82.8016,82.7781,82.8016,707.0
2017-02-14 13:40:00,105.74,105.91,105.74,105.91,400.0,82.8564,82.9896,82.8564,82.9896,400.0
2017-02-14 13:45:00,105.88,106.12,105.88,106.06,800.0,82.9661,83.1542,82.9661,83.1072,800.0
2017-02-14 13:50:00,106.03,106.16,106.03,106.16,300.0,83.0837,83.1855,83.0837,83.1855,300.0
2017-02-14 13:55:00,106.13,106.14,106.1,106.11,400.0,83.162,83.1699,83.1385,83.1463,400.0
2017-02-14 14:00:00,106.1,106.27,106.08,106.27,400.0,83.1385,83.2717,83.1228,83.2717,400.0
2017-02-14 14:05:00,106.28,106.39,106.26,106.39,400.0,83.2796,83.3657,83.2639,83.3657,400.0
2017-02-14 14:10:00,106.36,106.53,106.36,106.53,1000.0,83.3422,83.4755,83.3422,83.4755,1000.0
2017-02-14 14:15:00,106.58,106.66,106.38,106.38,1273.0,83.5146,83.5773,83.3579,83.3579,1273.0
2017-02-14 14:20:00,106.22,106.22,106.0,106.05,1500.0,83.2325,83.2325,83.0602,83.0993,1500.0
2017-02-14 14:25:00,106.05,106.22,106.05,106.22,700.0,83.0993,83.2325,83.0993,83.2325,700.0
2017-02-14 14:30:00,106.3,106.56,106.3,106.48,1400.0,83.2952,83.499,83.2952,83.4363,1400.0
2017-02-14 14:35:00,106.48,106.48,106.38,106.44,500.0,83.4363,83.4363,83.3579,83.4049,500.0
2017-02-14 14:40:00,106.36,106.56,106.3,106.56,500.0,83.3422,83.499,83.2952,83.499,500.0
2017-02-14 14:45:00,106.53,106.53,106.29,106.38,700.0,83.4755,83.4755,83.2874,83.3579,700.0
2017-02-14 14:50:00,106.39,106.41,106.28,106.4,600.0,83.3657,83.3814,83.2796,83.3736,600.0
2017-02-14 14:55:00,106.36,106.44,106.35,106.43,500.0,83.3422,83.4049,83.3344,83.3971,500.0
2017-02-14 15:00:00,106.38,106.63,106.37,106.61,1300.0,83.3579,83.5538,83.3501,83.5381,1300.0
2017-02-14 15:05:00,106.61,106.81,106.58,106.81,1408.0,83.5381,83.6949,83.5146,83.6949,1408.0
2017-02-14 15:10:00,106.87,106.96,106.8,106.8,1200.0,83.7419,83.8124,83.687,83.687,1200.0
2017-02-14 15:15:00,106.78,106.96,106.78,106.86,800.0,83.6713,83.8124,83.6713,83.734,800.0
2017-02-14 15:20:00,106.88,106.88,106.8,106.83,800.0,83.7497,83.7497,83.687,83.7105,800.0
2017-02-14 15:25:00,106.8,106.9,106.8,106.9,1200.0,83.687,83.7654,83.687,83.7654,1200.0
2017-02-14 15:30:00,107.0,107.31,107.0,107.31,2000.0,83.8437,84.0866,83.8437,84.0866,2000.0
2017-02-14 15:35:00,107.42,107.42,107.21,107.21,1400.0,84.1728,84.1728,84.0083,84.0083,1400.0
2017-02-14 15:40:00,107.18,107.19,107.06,107.07,2208.0,83.9848,83.9926,83.8908,83.8986,2208.0
2017-02-14 15:45:00,107.08,107.7,107.08,107.7,5238.0,83.9064,84.3922,83.9064,84.3922,5238.0
2017-02-14 15:50:00,107.81,107.9,107.63,107.77,8921.0,84.4784,84.549,84.3374,84.4471,8921.0
2017-02-14 15:55:00,107.82,107.99,107.6,107.68,7600.0,84.4863,84.6195,84.3139,84.3766,7600.0
2017-02-15 09:30:00,111.61,114.0,111.61,112.19,14220.0,87.4561,89.3288,87.4561,87.9106,14220.0
2017-02-15 09:35:00,112.35,112.88,110.86,112.61,16123.0,88.0359,88.4512,86.8684,88.2397,16123.0
2017-02-15 09:40:00,112.76,113.3,112.46,113.07,9198.0,88.3572,88.7803,88.1221,88.6001,9198.0
2017-02-15 09:45:00,113.0,113.41,112.75,112.75,38703.0,88.5453,88.8665,88.3494,88.3494,38703.0
2017-02-15 09:50:00,112.82,113.05,112.75,112.82,16799.0,88.4042,88.5844,88.3494,88.4042,16799.0
2017-02-15 09:55:00,112.85,113.18,112.54,112.8,8512.0,88.4277,88.6863,88.1848,88.3885,8512.0
2017-02-15 10:00:00,112.83,112.87,112.52,112.75,4800.0,88.412,88.4434,88.1691,88.3494,4800.0
2017-02-15 10:05:00,112.74,112.85,112.43,112.71,6873.0,88.3415,88.4277,88.0986,88.318,6873.0
2017-02-15 10:10:00,112.65,112.83,112.45,112.46,4100.0,88.271,88.412,88.1143,88.1221,4100.0
2017-02-15 10:15:00,112.43,112.5,112.0,112.35,3935.0,88.0986,88.1535,87.7617,88.0359,3935.0
2017-02-15 10:20:00,112.41,112.41,112.01,112.26,3894.0,88.0829,88.0829,87.7695,87.9654,3894.0
2017-02-15 10:25:00,112.25,112.31,111.77,111.77,4952.0,87.9576,88.0046,87.5814,87.5814,4952.0
2017-02-15 10:30:00,111.86,112.19,111.85,112.19,4500.0,87.652,87.9106,87.6441,87.9106,4500.0
2017-02-15 10:35:00,112.38,112.8,112.0,112.0,6073.0,88.0594,88.3885,87.7617,87.7617,6073.0
2017-02-15 10:40:00,112.01,112.15,111.66,111.66,1300.0,87.7695,87.8792,87.4952,87.4952,1300.0
2017-02-15 10:45:00,111.77,112.51,111.77,112.23,12123.0,87.5814,88.1613,87.5814,87.9419,12123.0
2017-02-15 10:50:00,112.24,112.52,112.11,112.18,9075.0,87.9497,88.1691,87.8479,87.9027,9075.0
2017-02-15 10:55:00,112.16,112.16,111.9,111.9,10000.0,87.887,87.887,87.6833,87.6833,10000.0
2017-02-15 11:00:00,111.98,112.16,111.86,112.0,6316.0,87.746,87.887,87.652,87.7617,6316.0
2017-02-15 11:05:00,112.04,112.25,112.0,112.0,5501.0,87.793,87.9576,87.7617,87.7617,5501.0
2017-02-15 11:10:00,111.96,111.96,111.79,111.83,3972.0,87.7303,87.7303,87.5971,87.6285,3972.0
2017-02-15 11:15:00,111.85,112.03,111.85,111.92,2900.0,87.6441,87.7852,87.6441,87.699,2900.0
2017-02-15 11:20:00,111.76,111.76,111.0,111.12,5091.0,87.5736,87.5736,86.9781,87.0721,5091.0
2017-02-15 11:25:00,111.0,111.86,111.0,111.66,3163.0,86.9781,87.652,86.9781,87.4952,3163.0
2017-02-15 11:30:00,111.42,111.84,111.42,111.72,2600.0,87.3072,87.6363,87.3072,87.5423,2600.0
2017-02-15 11:35:00,111.76,111.9,111.71,111.83,1200.0,87.5736,87.6833,87.5344,87.6285,1200.0
2017-02-15 11:40:00,111.77,111.77,111.38,111.63,3540.0,87.5814,87.5814,87.2758,87.4717,3540.0
2017-02-15 11:45:00,111.55,111.67,111.12,111.19,2600.0,87.4091,87.5031,87.0721,87.127,2600.0
2017-02-15 11:50:00,111.18,111.19,111.0,111.19,4200.0,87.1191,87.127,86.9781,87.127,4200.0
2017-02-15 11:55:00,111.29,111.33,110.68,111.33,3511.0,87.2053,87.2367,86.7273,87.2367,3511.0
2017-02-15 12:00:00,111.3,111.47,111.3,111.37,600.0,87.2132,87.3464,87.2132,87.268,600.0
2017-02-15 12:05:00,111.41,111.8,111.41,111.6,1500.0,87.2994,87.605,87.2994,87.4482,1500.0
2017-02-15 12:10:00,111.53,111.62,111.14,111.47,2125.0,87.3934,87.4639,87.0878,87.3464,2125.0
2017-02-15 12:15:00,111.43,111.43,111.33,111.37,930.0,87.315,87.315,87.2367,87.268,930.0
2017-02-15 12:20:00,111.56,111.94,111.54,111.94,1100.0,87.4169,87.7147,87.4012,87.7147,1100.0
2017-02-15 12:25:00,111.89,112.26,111.89,112.06,9158.0,87.6755,87.9654,87.6755,87.8087,9158.0
2017-02-15 12:30:00,112.1,112.1,111.96,111.98,1300.0,87.84,87.84,87.7303,87.746,1300.0
2017-02-15 12:35:00,111.96,112.0,111.93,111.93,1000.0,87.7303,87.7617,87.7068,87.7068,1000.0
2017-02-15 12:40:00,111.99,112.09,111.91,111.91,2500.0,87.7538,87.8322,87.6911,87.6911,2500.0
2017-02-15 12:45:00,111.91,111.91,111.58,111.6,900.0,87.6911,87.6911,87.4326,87.4482,900.0
2017-02-15 12:50:00,111.78,112.02,111.78,111.98,4301.0,87.5893,87.7773,87.5893,87.746,4301.0
2017-02-15 12:55:00,112.0,112.08,111.98,111.98,600.0,87.7617,87.8244,87.746,87.746,600.0
2017-02-15 13:00:00,111.99,112.16,111.94,112.16,1800.0,87.7538,87.887,87.7147,87.887,1800.0
2017-02-15 13:05:00,112.16,112.45,112.16,112.45,2596.0,87.887,88.1143,87.887,88.1143,2596.0
2017-02-15 13:10:00,112.54,112.63,112.54,112.56,1100.0,88.1848,88.2553,88.1848,88.2005,1100.0
2017-02-15 13:15:00,112.54,112.58,112.15,112.42,1900.0,88.1848,88.2161,87.8792,88.0908,1900.0
2017-02-15 13:20:00,112.39,112.88,112.38,112.86,1333.0,88.0673,88.4512,88.0594,88.4356,1333.0
2017-02-15 13:25:00,112.77,112.79,112.6,112.63,1700.0,88.365,88.3807,88.2318,88.2553,1700.0
2017-02-15 13:30:00,112.65,112.87,112.62,112.87,1100.0,88.271,88.4434,88.2475,88.4434,1100.0
2017-02-15 13:35:00,112.83,112.83,112.65,112.7,1100.0,88.412,88.412,88.271,88.3102,1100.0
2017-02-15 13:40:00,112.7,112.76,112.62,112.71,2200.0,88.3102,88.3572,88.2475,88.318,2200.0
2017-02-15 13:45:00,112.71,113.03,112.71,112.8,5361.0,88.318,88.5688,88.318,88.3885,5361.0
2017-02-15 13:50:00,112.94,113.03,112.76,112.76,900.0,88.4982,88.5688,88.3572,88.3572,900.0
2017-02-15 13:55:00,112.81,112.81,112.79,112.79,300.0,88.3964,88.3964,88.3807,88.3807,300.0
2017-02-15 14:00:00,112.81,113.01,112.81,112.97,1600.0,88.3964,88.5531,88.3964,88.5217,1600.0
2017-02-15 14:05:00,112.94,112.99,112.94,112.99,900.0,88.4982,88.5374,88.4982,88.5374,900.0
2017-02-15 14:10:00,112.92,112.92,112.76,112.82,1500.0,88.4826,88.4826,88.3572,88.4042,1500.0
2017-02-15 14:15:00,112.73,112.73,112.48,112.63,2600.0,88.3337,88.3337,88.1378,88.2553,2600.0
2017-02-15 14:20:00,112.79,113.01,112.79,112.93,1800.0,88.3807,88.5531,88.3807,88.4904,1800.0
2017-02-15 14:25:00,112.99,112.99,112.63,112.63,1200.0,88.5374,88.5374,88.2553,88.2553,1200.0
2017-02-15 14:30:00,112.62,112.62,112.49,112.49,1700.0,88.2475,88.2475,88.1456,88.1456,1700.0
2017-02-15 14:35:00,112.51,112.52,112.43,112.49,3500.0,88.1613,88.1691,88.0986,88.1456,3500.0
2017-02-15 14:40:00,112.54,112.54,112.44,112.44,1528.0,88.1848,88.1848,88.1064,88.1064,1528.0
2017-02-15 14:45:00,112.4,112.4,112.13,112.13,700.0,88.0751,88.0751,87.8635,87.8635,700.0
2017-02-15 14:50:00,112.05,112.49,112.05,112.41,2100.0,87.8008,88.1456,87.8008,88.0829,2100.0
2017-02-15 14:55:00,112.45,112.45,112.38,112.38,1300.0,88.1143,88.1143,88.0594,88.0594,1300.0
2017-02-15 15:00:00,112.35,112.65,112.31,112.5,2900.0,88.0359,88.271,88.0046,88.1535,2900.0
2017-02-15 15:05:00,112.52,112.52,112.34,112.34,1700.0,88.1691,88.1691,88.0281,88.0281,1700.0
2017-02-15 15:10:00,112.28,112.34,112.19,112.34,2400.0,87.9811,88.0281,87.9106,88.0281,2400.0
2017-02-15 15:15:00,112.35,112.4,112.26,112.4,2400.0,88.0359,88.0751,87.9654,88.0751,2400.0
2017-02-15 15:20:00,112.43,112.49,112.37,112.43,1900.0,88.0986,88.1456,88.0516,88.0986,1900.0
2017-02-15 15:25:00,112.41,112.46,112.35,112.44,2500.0,88.0829,88.1221,88.0359,88.1064,2500.0
2017-02-15 15:30:00,112.41,112.41,112.17,112.17,5202.0,88.0829,88.0829,87.8949,87.8949,5202.0
2017-02-15 15:35:00,112.16,112.17,111.93,111.98,5650.0,87.887,87.8949,87.7068,87.746,5650.0
2017-02-15 15:40:00,112.0,112.06,111.98,112.06,5490.0,87.7617,87.8087,87.746,87.8087,5490.0
2017-02-15 15:45:00,112.05,112.05,111.68,111.77,5498.0,87.8008,87.8008,87.5109,87.5814,5498.0
2017-02-15 15:50:00,111.82,112.0,111.82,112.0,6500.0,87.6206,87.7617,87.6206,87.7617,6500.0
2017-02-15 15:55:00,111.98,111.99,111.71,111.81,9176.0,87.746,87.7538,87.5344,87.6128,9176.0
2017-02-16 09:30:00,111.79,112.51,111.79,112.51,1500.0,87.5971,88.1613,87.5971,88.1613,1500.0
2017-02-16 09:35:00,111.97,112.74,111.97,112.65,2737.0,87.7382,88.3415,87.7382,88.271,2737.0
2017-02-16 09:40:00,112.52,112.57,112.47,112.47,600.0,88.1691,88.2083,88.13,88.13,600.0
2017-02-16 09:45:00,112.59,112.6,112.19,112.23,2300.0,88.224,88.2318,87.9106,87.9419,2300.0
2017-02-16 09:50:00,112.19,112.19,111.77,111.77,1500.0,87.9106,87.9106,87.5814,87.5814,1500.0
2017-02-16 09:55:00,111.74,112.16,111.74,111.83,1400.0,87.5579,87.887,87.5579,87.6285,1400.0
2017-02-16 10:00:00,111.8,111.95,111.61,111.72,1500.0,87.605,87.7225,87.4561,87.5423,1500.0
2017-02-16 10:05:00,111.45,111.45,111.05,111.05,1900.0,87.3307,87.3307,87.0173,87.0173,1900.0
2017-02-16 10:10:00,111.09,111.18,110.99,110.99,2770.0,87.0486,87.1191,86.9702,86.9702,2770.0
2017-02-16 10:15:00,110.7,110.81,110.49,110.49,1020.0,86.743,86.8292,86.5785,86.5785,1020.0
2017-02-16 10:20:00,110.44,110.46,109.61,109.82,5400.0,86.5393,86.5549,85.8889,86.0535,5400.0
2017-02-16 10:25:00,109.84,109.94,109.57,109.67,2586.0,86.0691,86.1475,85.8576,85.9359,2586.0
2017-02-16 10:30:00,109.61,110.02,109.44,110.02,2400.0,85.8889,86.2102,85.7557,86.2102,2400.0
2017-02-16 10:35:00,110.06,110.39,110.03,110.19,2417.0,86.2415,86.5001,86.218,86.3434,2417.0
2017-02-16 10:40:00,110.25,110.43,110.25,110.43,600.0,86.3904,86.5314,86.3904,86.5314,600.0
2017-02-16 10:45:00,110.06,110.26,109.94,110.12,8694.0,86.2415,86.3982,86.1475,86.2885,8694.0
2017-02-16 10:50:00,110.14,110.16,109.54,109.54,1900.0,86.3042,86.3199,85.834,85.834,1900.0
2017-02-16 10:55:00,109.58,109.69,109.46,109.64,2100.0,85.8654,85.9516,85.7714,85.9124,2100.0
2017-02-16 11:00:00,109.69,109.69,109.13,109.24,3322.0,85.9516,85.9516,85.5128,85.599,3322.0
2017-02-16 11:05:00,109.23,109.37,109.22,109.37,2100.0,85.5911,85.7008,85.5833,85.7008,2100.0
2017-02-16 11:10:00,109.37,109.37,109.25,109.36,1000.0,85.7008,85.7008,85.6068,85.693,1000.0
2017-02-16 11:15:00,109.15,109.16,109.08,109.16,300.0,85.5284,85.5363,85.4736,85.5363,300.0
2017-02-16 11:20:00,109.18,109.18,109.03,109.06,1300.0,85.552,85.552,85.4344,85.4579,1300.0
2017-02-16 11:25:00,108.93,109.21,108.91,109.21,1100.0,85.3561,85.5755,85.3404,85.5755,1100.0
2017-02-16 11:30:00,109.46,109.72,109.46,109.53,900.0,85.7714,85.9751,85.7714,85.8262,900.0
2017-02-16 11:35:00,109.27,109.27,109.18,109.27,400.0,85.6225,85.6225,85.552,85.6225,400.0
2017-02-16 11:40:00,109.33,109.61,109.31,109.6,900.0,85.6695,85.8889,85.6538,85.8811,900.0
2017-02-16 11:45:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-02-16 11:50:00,109.57,109.92,109.57,109.92,880.0,85.8576,86.1318,85.8576,86.1318,880.0
2017-02-16 11:55:00,110.0,110.05,109.97,109.97,500.0,86.1945,86.2337,86.171,86.171,500.0
2017-02-16 12:00:00,109.73,109.74,109.72,109.72,1100.0,85.9829,85.9908,85.9751,85.9751,1100.0
2017-02-16 12:05:00,109.79,109.79,109.68,109.76,805.0,86.0299,86.0299,85.9437,86.0064,805.0
2017-02-16 12:10:00,109.81,109.99,109.77,109.77,900.0,86.0456,86.1867,86.0143,86.0143,900.0
2017-02-16 12:15:00,109.76,110.1,109.76,110.1,1000.0,86.0064,86.2729,86.0064,86.2729,1000.0
2017-02-16 12:20:00,110.16,110.3,110.16,110.19,700.0,86.3199,86.4296,86.3199,86.3434,700.0
2017-02-16 12:25:00,110.23,110.35,110.23,110.35,600.0,86.3747,86.4688,86.3747,86.4688,600.0
2017-02-16 12:30:00,110.38,110.61,110.38,110.61,800.0,86.4923,86.6725,86.4923,86.6725,800.0
2017-02-16 12:35:00,110.57,110.6,110.54,110.54,500.0,86.6411,86.6646,86.6176,86.6176,500.0
2017-02-16 12:40:00,110.53,110.54,110.52,110.52,500.0,86.6098,86.6176,86.602,86.602,500.0
2017-02-16 12:45:00,110.52,110.52,110.52,110.52,0.0,86.602,86.602,86.602,86.602,0.0
2017-02-16 12:50:00,110.51,110.78,110.51,110.78,900.0,86.5941,86.8057,86.5941,86.8057,900.0
2017-02-16 12:55:00,110.6,110.6,110.34,110.35,2550.0,86.6646,86.6646,86.4609,86.4688,2550.0
2017-02-16 13:00:00,110.39,110.48,110.33,110.48,900.0,86.5001,86.5706,86.4531,86.5706,900.0
2017-02-16 13:05:00,110.55,110.74,110.55,110.67,1743.0,86.6255,86.7744,86.6255,86.7195,1743.0
2017-02-16 13:10:00,110.53,110.53,110.3,110.34,900.0,86.6098,86.6098,86.4296,86.4609,900.0
2017-02-16 13:15:00,110.35,110.42,110.35,110.39,900.0,86.4688,86.5236,86.4688,86.5001,900.0
2017-02-16 13:20:00,110.4,110.44,110.36,110.38,700.0,86.5079,86.5393,86.4766,86.4923,700.0
2017-02-16 13:25:00,110.27,110.34,110.23,110.25,1000.0,86.4061,86.4609,86.3747,86.3904,1000.0
2017-02-16 13:30:00,110.22,110.24,110.19,110.24,500.0,86.3669,86.3826,86.3434,86.3826,500.0
2017-02-16 13:35:00,110.26,110.26,110.07,110.07,1008.0,86.3982,86.3982,86.2493,86.2493,1008.0
2017-02-16 13:40:00,110.14,110.18,110.14,110.18,800.0,86.3042,86.3355,86.3042,86.3355,800.0
2017-02-16 13:45:00,110.22,110.24,110.18,110.18,1000.0,86.3669,86.3826,86.3355,86.3355,1000.0
2017-02-16 13:50:00,110.09,110.09,109.62,109.62,1800.0,86.265,86.265,85.8967,85.8967,1800.0
2017-02-16 13:55:00,109.72,109.87,109.7,109.8,1200.0,85.9751,86.0926,85.9594,86.0378,1200.0
2017-02-16 14:00:00,109.74,109.81,109.65,109.81,700.0,85.9908,86.0456,85.9202,86.0456,700.0
2017-02-16 14:05:00,109.82,109.82,109.6,109.6,982.0,86.0535,86.0535,85.8811,85.8811,982.0
2017-02-16 14:10:00,109.57,109.59,109.45,109.45,1500.0,85.8576,85.8732,85.7635,85.7635,1500.0
2017-02-16 14:15:00,109.32,109.33,109.0,109.0,1100.0,85.6617,85.6695,85.4109,85.4109,1100.0
2017-02-16 14:20:00,109.06,109.09,108.92,108.97,4499.0,85.4579,85.4814,85.3482,85.3874,4499.0
2017-02-16 14:25:00,108.97,108.98,108.83,108.83,900.0,85.3874,85.3952,85.2777,85.2777,900.0
2017-02-16 14:30:00,108.89,108.89,108.8,108.8,1105.0,85.3247,85.3247,85.2542,85.2542,1105.0
2017-02-16 14:35:00,108.8,108.9,108.8,108.8,1300.0,85.2542,85.3326,85.2542,85.2542,1300.0
2017-02-16 14:40:00,108.78,108.8,108.73,108.73,1324.0,85.2385,85.2542,85.1993,85.1993,1324.0
2017-02-16 14:45:00,108.78,109.09,108.78,109.08,1000.0,85.2385,85.4814,85.2385,85.4736,1000.0
2017-02-16 14:50:00,109.1,109.27,109.07,109.27,1400.0,85.4893,85.6225,85.4658,85.6225,1400.0
2017-02-16 14:55:00,109.23,109.26,109.21,109.23,700.0,85.5911,85.6146,85.5755,85.5911,700.0
2017-02-16 15:00:00,109.22,109.24,109.19,109.19,1900.0,85.5833,85.599,85.5598,85.5598,1900.0
2017-02-16 15:05:00,109.14,109.25,109.11,109.11,1819.0,85.5206,85.6068,85.4971,85.4971,1819.0
2017-02-16 15:10:00,109.13,109.15,109.04,109.04,2200.0,85.5128,85.5284,85.4423,85.4423,2200.0
2017-02-16 15:15:00,109.04,109.17,109.04,109.09,3600.0,85.4423,85.5441,85.4423,85.4814,3600.0
2017-02-16 15:20:00,109.12,109.24,109.12,109.22,2000.0,85.5049,85.599,85.5049,85.5833,2000.0
2017-02-16 15:25:00,109.22,109.32,109.21,109.21,3848.0,85.5833,85.6617,85.5755,85.5755,3848.0
2017-02-16 15:30:00,109.2,109.22,109.12,109.12,1668.0,85.5676,85.5833,85.5049,85.5049,1668.0
2017-02-16 15:35:00,109.11,109.3,109.08,109.3,4174.0,85.4971,85.646,85.4736,85.646,4174.0
2017-02-16 15:40:00,109.32,109.33,109.26,109.28,4467.0,85.6617,85.6695,85.6146,85.6303,4467.0
2017-02-16 15:45:00,109.25,109.25,109.14,109.14,3499.0,85.6068,85.6068,85.5206,85.5206,3499.0
2017-02-16 15:50:00,109.15,109.19,109.1,109.1,4747.0,85.5284,85.5598,85.4893,85.4893,4747.0
2017-02-16 15:55:00,109.05,109.05,108.87,108.96,7110.0,85.4501,85.4501,85.309,85.3796,7110.0
2017-02-17 09:30:00,108.26,108.26,107.64,107.85,1800.0,84.8311,84.8311,84.3452,84.5098,1800.0
2017-02-17 09:35:00,107.92,108.38,107.92,108.38,774.0,84.5646,84.9251,84.5646,84.9251,774.0
2017-02-17 09:40:00,108.19,108.33,107.75,107.78,2886.0,84.7762,84.8859,84.4314,84.4549,2886.0
2017-02-17 09:45:00,107.66,108.46,107.65,108.46,1600.0,84.3609,84.9878,84.3531,84.9878,1600.0
2017-02-17 09:50:00,108.0,108.0,107.75,107.75,1400.0,84.6273,84.6273,84.4314,84.4314,1400.0
2017-02-17 09:55:00,107.64,107.93,107.64,107.93,1100.0,84.3452,84.5725,84.3452,84.5725,1100.0
2017-02-17 10:00:00,108.01,108.56,108.01,108.56,2600.0,84.6352,85.0661,84.6352,85.0661,2600.0
2017-02-17 10:05:00,108.46,108.46,108.24,108.29,900.0,84.9878,84.9878,84.8154,84.8546,900.0
2017-02-17 10:10:00,107.9,108.05,107.75,107.82,1500.0,84.549,84.6665,84.4314,84.4863,1500.0
2017-02-17 10:15:00,107.78,107.78,107.45,107.64,3043.0,84.4549,84.4549,84.1964,84.3452,3043.0
2017-02-17 10:20:00,107.73,107.83,107.68,107.72,1500.0,84.4158,84.4941,84.3766,84.4079,1500.0
2017-02-17 10:25:00,107.68,107.82,107.52,107.52,1900.0,84.3766,84.4863,84.2512,84.2512,1900.0
2017-02-17 10:30:00,107.53,107.69,107.53,107.69,3600.0,84.259,84.3844,84.259,84.3844,3600.0
2017-02-17 10:35:00,107.79,108.0,107.52,107.52,900.0,84.4628,84.6273,84.2512,84.2512,900.0
2017-02-17 10:40:00,107.41,107.41,106.95,107.12,1400.0,84.165,84.165,83.8046,83.9378,1400.0
2017-02-17 10:45:00,107.01,107.05,106.85,107.0,2200.0,83.8516,83.8829,83.7262,83.8437,2200.0
2017-02-17 10:50:00,107.11,107.11,106.9,106.9,1300.0,83.9299,83.9299,83.7654,83.7654,1300.0
2017-02-17 10:55:00,106.87,107.03,106.87,107.03,3500.0,83.7419,83.8672,83.7419,83.8672,3500.0
2017-02-17 11:00:00,106.94,106.94,106.72,106.82,2357.0,83.7967,83.7967,83.6243,83.7027,2357.0
2017-02-17 11:05:00,106.68,106.76,106.68,106.76,1000.0,83.593,83.6557,83.593,83.6557,1000.0
2017-02-17 11:10:00,106.77,106.98,106.77,106.92,700.0,83.6635,83.8281,83.6635,83.7811,700.0
2017-02-17 11:15:00,106.76,106.84,106.76,106.79,1150.0,83.6557,83.7184,83.6557,83.6792,1150.0
2017-02-17 11:20:00,106.7,107.05,106.7,107.05,1300.0,83.6087,83.8829,83.6087,83.8829,1300.0
2017-02-17 11:25:00,107.04,107.09,107.02,107.02,1000.0,83.8751,83.9143,83.8594,83.8594,1000.0
2017-02-17 11:30:00,107.05,107.17,107.05,107.13,1700.0,83.8829,83.9769,83.8829,83.9456,1700.0
2017-02-17 11:35:00,107.04,107.04,107.04,107.04,500.0,83.8751,83.8751,83.8751,83.8751,500.0
2017-02-17 11:40:00,106.89,106.92,106.89,106.92,600.0,83.7575,83.7811,83.7575,83.7811,600.0
2017-02-17 11:45:00,106.93,106.93,106.55,106.62,1400.0,83.7889,83.7889,83.4911,83.546,1400.0
2017-02-17 11:50:00,106.64,106.77,106.64,106.77,1000.0,83.5616,83.6635,83.5616,83.6635,1000.0
2017-02-17 11:55:00,106.52,106.55,106.48,106.55,1767.0,83.4676,83.4911,83.4363,83.4911,1767.0
2017-02-17 12:00:00,106.57,106.84,106.57,106.78,1400.0,83.5068,83.7184,83.5068,83.6713,1400.0
2017-02-17 12:05:00,106.74,106.75,106.6,106.6,500.0,83.64,83.6478,83.5303,83.5303,500.0
2017-02-17 12:10:00,106.59,106.59,106.52,106.57,1000.0,83.5225,83.5225,83.4676,83.5068,1000.0
2017-02-17 12:15:00,106.51,106.56,106.43,106.52,1649.0,83.4598,83.499,83.3971,83.4676,1649.0
2017-02-17 12:20:00,106.55,106.62,106.55,106.62,600.0,83.4911,83.546,83.4911,83.546,600.0
2017-02-17 12:25:00,106.56,106.57,106.35,106.37,1145.0,83.499,83.5068,83.3344,83.3501,1145.0
2017-02-17 12:30:00,106.39,106.45,106.36,106.44,1200.0,83.3657,83.4128,83.3422,83.4049,1200.0
2017-02-17 12:35:00,106.61,106.78,106.55,106.78,1000.0,83.5381,83.6713,83.4911,83.6713,1000.0
2017-02-17 12:40:00,106.79,106.94,106.76,106.94,1200.0,83.6792,83.7967,83.6557,83.7967,1200.0
2017-02-17 12:45:00,107.01,107.01,106.89,106.89,500.0,83.8516,83.8516,83.7575,83.7575,500.0
2017-02-17 12:50:00,106.94,106.96,106.87,106.96,1000.0,83.7967,83.8124,83.7419,83.8124,1000.0
2017-02-17 12:55:00,106.97,107.18,106.96,107.18,400.0,83.8202,83.9848,83.8124,83.9848,400.0
2017-02-17 13:00:00,107.16,107.16,107.13,107.13,400.0,83.9691,83.9691,83.9456,83.9456,400.0
2017-02-17 13:05:00,107.07,107.12,107.03,107.12,1000.0,83.8986,83.9378,83.8672,83.9378,1000.0
2017-02-17 13:10:00,106.99,107.08,106.99,107.08,600.0,83.8359,83.9064,83.8359,83.9064,600.0
2017-02-17 13:15:00,106.98,107.06,106.98,107.06,700.0,83.8281,83.8908,83.8281,83.8908,700.0
2017-02-17 13:20:00,106.84,106.85,106.77,106.77,600.0,83.7184,83.7262,83.6635,83.6635,600.0
2017-02-17 13:25:00,106.69,106.72,106.69,106.72,600.0,83.6008,83.6243,83.6008,83.6243,600.0
2017-02-17 13:30:00,106.73,106.75,106.73,106.75,300.0,83.6322,83.6478,83.6322,83.6478,300.0
2017-02-17 13:35:00,106.72,106.79,106.62,106.62,3100.0,83.6243,83.6792,83.546,83.546,3100.0
2017-02-17 13:40:00,106.57,106.57,106.47,106.53,900.0,83.5068,83.5068,83.4284,83.4755,900.0
2017-02-17 13:45:00,106.56,106.56,106.44,106.44,1300.0,83.499,83.499,83.4049,83.4049,1300.0
2017-02-17 13:50:00,106.47,106.5,106.36,106.45,2068.0,83.4284,83.4519,83.3422,83.4128,2068.0
2017-02-17 13:55:00,106.51,106.51,106.45,106.49,800.0,83.4598,83.4598,83.4128,83.4441,800.0
2017-02-17 14:00:00,106.57,106.86,106.57,106.86,1200.0,83.5068,83.734,83.5068,83.734,1200.0
2017-02-17 14:05:00,106.82,106.87,106.82,106.82,1300.0,83.7027,83.7419,83.7027,83.7027,1300.0
2017-02-17 14:10:00,106.76,106.8,106.73,106.8,1000.0,83.6557,83.687,83.6322,83.687,1000.0
2017-02-17 14:15:00,106.9,107.05,106.89,106.91,1500.0,83.7654,83.8829,83.7575,83.7732,1500.0
2017-02-17 14:20:00,106.88,107.04,106.88,107.04,500.0,83.7497,83.8751,83.7497,83.8751,500.0
2017-02-17 14:25:00,106.98,107.3,106.96,107.26,1625.0,83.8281,84.0788,83.8124,84.0475,1625.0
2017-02-17 14:30:00,107.25,107.39,107.25,107.39,2781.0,84.0396,84.1493,84.0396,84.1493,2781.0
2017-02-17 14:35:00,107.38,107.49,107.34,107.49,1300.0,84.1415,84.2277,84.1102,84.2277,1300.0
2017-02-17 14:40:00,107.46,107.56,107.46,107.52,1300.0,84.2042,84.2825,84.2042,84.2512,1300.0
2017-02-17 14:45:00,107.51,107.65,107.49,107.65,800.0,84.2434,84.3531,84.2277,84.3531,800.0
2017-02-17 14:50:00,107.54,107.54,107.52,107.52,300.0,84.2669,84.2669,84.2512,84.2512,300.0
2017-02-17 14:55:00,107.31,107.31,107.24,107.24,800.0,84.0866,84.0866,84.0318,84.0318,800.0
2017-02-17 15:00:00,107.23,107.38,107.23,107.38,854.0,84.024,84.1415,84.024,84.1415,854.0
2017-02-17 15:05:00,107.39,107.39,107.31,107.31,800.0,84.1493,84.1493,84.0866,84.0866,800.0
2017-02-17 15:10:00,107.34,107.36,107.18,107.31,2400.0,84.1102,84.1258,83.9848,84.0866,2400.0
2017-02-17 15:15:00,107.33,107.5,107.33,107.5,1200.0,84.1023,84.2355,84.1023,84.2355,1200.0
2017-02-17 15:20:00,107.52,107.58,107.41,107.41,2332.0,84.2512,84.2982,84.165,84.165,2332.0
2017-02-17 15:25:00,107.38,107.5,107.37,107.48,2700.0,84.1415,84.2355,84.1337,84.2199,2700.0
2017-02-17 15:30:00,107.5,107.59,107.48,107.48,3308.0,84.2355,84.3061,84.2199,84.2199,3308.0
2017-02-17 15:35:00,107.48,107.53,107.44,107.51,3700.0,84.2199,84.259,84.1885,84.2434,3700.0
2017-02-17 15:40:00,107.52,107.64,107.52,107.56,2339.0,84.2512,84.3452,84.2512,84.2825,2339.0
2017-02-17 15:45:00,107.56,107.56,107.4,107.46,4063.0,84.2825,84.2825,84.1572,84.2042,4063.0
2017-02-17 15:50:00,107.44,107.5,107.39,107.43,4137.0,84.1885,84.2355,84.1493,84.1807,4137.0
2017-02-17 15:55:00,107.44,107.66,107.34,107.66,5000.0,84.1885,84.3609,84.1102,84.3609,5000.0
2017-02-21 09:30:00,109.7,110.38,109.13,109.13,4192.0,85.9594,86.4923,85.5128,85.5128,4192.0
2017-02-21 09:35:00,109.0,109.0,108.6,108.79,3150.0,85.4109,85.4109,85.0975,85.2464,3150.0
2017-02-21 09:40:00,108.89,109.12,108.88,108.88,1380.0,85.3247,85.5049,85.3169,85.3169,1380.0
2017-02-21 09:45:00,108.68,108.68,108.06,108.11,2200.0,85.1602,85.1602,84.6743,84.7135,2200.0
2017-02-21 09:50:00,108.01,108.17,107.92,108.17,2000.0,84.6352,84.7605,84.5646,84.7605,2000.0
2017-02-21 09:55:00,108.12,108.12,107.73,108.04,2100.0,84.7214,84.7214,84.4158,84.6587,2100.0
2017-02-21 10:00:00,107.85,107.91,107.83,107.91,700.0,84.5098,84.5568,84.4941,84.5568,700.0
2017-02-21 10:05:00,107.96,108.11,107.93,108.11,4300.0,84.596,84.7135,84.5725,84.7135,4300.0
2017-02-21 10:10:00,107.99,107.99,107.68,107.68,1000.0,84.6195,84.6195,84.3766,84.3766,1000.0
2017-02-21 10:15:00,107.56,107.91,107.51,107.87,2347.0,84.2825,84.5568,84.2434,84.5255,2347.0
2017-02-21 10:20:00,107.82,107.89,107.66,107.89,2400.0,84.4863,84.5411,84.3609,84.5411,2400.0
2017-02-21 10:25:00,108.07,108.22,107.9,107.99,2200.0,84.6822,84.7997,84.549,84.6195,2200.0
2017-02-21 10:30:00,107.95,108.08,107.88,108.08,1725.0,84.5881,84.69,84.5333,84.69,1725.0
2017-02-21 10:35:00,108.09,108.09,107.68,108.01,900.0,84.6978,84.6978,84.3766,84.6352,900.0
2017-02-21 10:40:00,108.06,108.12,107.94,108.12,1300.0,84.6743,84.7214,84.5803,84.7214,1300.0
2017-02-21 10:45:00,108.18,108.18,107.91,108.04,900.0,84.7684,84.7684,84.5568,84.6587,900.0
2017-02-21 10:50:00,108.03,108.03,107.92,107.92,1600.0,84.6508,84.6508,84.5646,84.5646,1600.0
2017-02-21 10:55:00,107.88,107.89,107.83,107.89,1700.0,84.5333,84.5411,84.4941,84.5411,1700.0
2017-02-21 11:00:00,107.73,107.73,107.48,107.51,1800.0,84.4158,84.4158,84.2199,84.2434,1800.0
2017-02-21 11:05:00,107.43,107.43,107.15,107.25,2032.0,84.1807,84.1807,83.9613,84.0396,2032.0
2017-02-21 11:10:00,107.43,107.7,107.39,107.7,1000.0,84.1807,84.3922,84.1493,84.3922,1000.0
2017-02-21 11:15:00,107.74,107.74,107.56,107.56,500.0,84.4236,84.4236,84.2825,84.2825,500.0
2017-02-21 11:20:00,107.57,107.61,107.36,107.36,1400.0,84.2904,84.3217,84.1258,84.1258,1400.0
2017-02-21 11:25:00,107.3,107.39,107.02,107.03,3517.0,84.0788,84.1493,83.8594,83.8672,3517.0
2017-02-21 11:30:00,107.04,107.12,106.94,107.01,2430.0,83.8751,83.9378,83.7967,83.8516,2430.0
2017-02-21 11:35:00,107.03,107.03,106.73,106.75,2900.0,83.8672,83.8672,83.6322,83.6478,2900.0
2017-02-21 11:40:00,106.96,107.13,106.96,107.13,1700.0,83.8124,83.9456,83.8124,83.9456,1700.0
2017-02-21 11:45:00,107.15,107.15,106.66,106.73,2800.0,83.9613,83.9613,83.5773,83.6322,2800.0
2017-02-21 11:50:00,106.75,106.96,106.75,106.8,1600.0,83.6478,83.8124,83.6478,83.687,1600.0
2017-02-21 11:55:00,106.89,107.07,106.89,107.05,1108.0,83.7575,83.8986,83.7575,83.8829,1108.0
2017-02-21 12:00:00,107.17,107.39,107.17,107.39,2200.0,83.9769,84.1493,83.9769,84.1493,2200.0
2017-02-21 12:05:00,107.47,107.64,107.47,107.61,4100.0,84.212,84.3452,84.212,84.3217,4100.0
2017-02-21 12:10:00,107.53,107.53,107.07,107.11,2300.0,84.259,84.259,83.8986,83.9299,2300.0
2017-02-21 12:15:00,107.17,107.32,107.17,107.32,1100.0,83.9769,84.0945,83.9769,84.0945,1100.0
2017-02-21 12:20:00,107.3,107.3,107.02,107.02,900.0,84.0788,84.0788,83.8594,83.8594,900.0
2017-02-21 12:25:00,106.87,107.13,106.87,107.13,1400.0,83.7419,83.9456,83.7419,83.9456,1400.0
2017-02-21 12:30:00,107.14,107.42,107.14,107.31,1500.0,83.9534,84.1728,83.9534,84.0866,1500.0
2017-02-21 12:35:00,107.21,107.21,107.07,107.09,1277.0,84.0083,84.0083,83.8986,83.9143,1277.0
2017-02-21 12:40:00,107.13,107.33,107.13,107.33,1300.0,83.9456,84.1023,83.9456,84.1023,1300.0
2017-02-21 12:45:00,107.33,107.42,107.26,107.39,1800.0,84.1023,84.1728,84.0475,84.1493,1800.0
2017-02-21 12:50:00,107.4,107.4,107.19,107.25,600.0,84.1572,84.1572,83.9926,84.0396,600.0
2017-02-21 12:55:00,107.18,107.22,107.18,107.22,300.0,83.9848,84.0161,83.9848,84.0161,300.0
2017-02-21 13:00:00,107.24,107.24,107.02,107.02,900.0,84.0318,84.0318,83.8594,83.8594,900.0
2017-02-21 13:05:00,106.98,106.98,106.9,106.9,1200.0,83.8281,83.8281,83.7654,83.7654,1200.0
2017-02-21 13:10:00,106.85,106.88,106.81,106.86,1000.0,83.7262,83.7497,83.6949,83.734,1000.0
2017-02-21 13:15:00,106.89,107.05,106.89,106.91,600.0,83.7575,83.8829,83.7575,83.7732,600.0
2017-02-21 13:20:00,106.92,106.92,106.72,106.72,600.0,83.7811,83.7811,83.6243,83.6243,600.0
2017-02-21 13:25:00,106.84,106.98,106.84,106.92,1139.0,83.7184,83.8281,83.7184,83.7811,1139.0
2017-02-21 13:30:00,106.83,106.87,106.8,106.8,900.0,83.7105,83.7419,83.687,83.687,900.0
2017-02-21 13:35:00,106.72,106.77,106.7,106.73,600.0,83.6243,83.6635,83.6087,83.6322,600.0
2017-02-21 13:40:00,106.72,106.75,106.7,106.74,1000.0,83.6243,83.6478,83.6087,83.64,1000.0
2017-02-21 13:45:00,106.73,106.73,106.63,106.67,855.0,83.6322,83.6322,83.5538,83.5852,855.0
2017-02-21 13:50:00,106.65,106.76,106.59,106.75,1440.0,83.5695,83.6557,83.5225,83.6478,1440.0
2017-02-21 13:55:00,106.74,106.93,106.74,106.93,1100.0,83.64,83.7889,83.64,83.7889,1100.0
2017-02-21 14:00:00,106.96,106.96,106.83,106.85,1000.0,83.8124,83.8124,83.7105,83.7262,1000.0
2017-02-21 14:05:00,106.82,106.94,106.71,106.9,1400.0,83.7027,83.7967,83.6165,83.7654,1400.0
2017-02-21 14:10:00,106.87,106.87,106.79,106.8,1000.0,83.7419,83.7419,83.6792,83.687,1000.0
2017-02-21 14:15:00,106.83,106.85,106.71,106.79,1300.0,83.7105,83.7262,83.6165,83.6792,1300.0
2017-02-21 14:20:00,106.88,106.9,106.69,106.69,1300.0,83.7497,83.7654,83.6008,83.6008,1300.0
2017-02-21 14:25:00,106.64,106.76,106.48,106.76,2300.0,83.5616,83.6557,83.4363,83.6557,2300.0
2017-02-21 14:30:00,106.79,106.79,106.71,106.71,1892.0,83.6792,83.6792,83.6165,83.6165,1892.0
2017-02-21 14:35:00,106.73,106.85,106.73,106.85,1100.0,83.6322,83.7262,83.6322,83.7262,1100.0
2017-02-21 14:40:00,106.88,107.01,106.88,106.96,2190.0,83.7497,83.8516,83.7497,83.8124,2190.0
2017-02-21 14:45:00,106.96,107.01,106.95,106.97,600.0,83.8124,83.8516,83.8046,83.8202,600.0
2017-02-21 14:50:00,107.03,107.17,107.03,107.17,500.0,83.8672,83.9769,83.8672,83.9769,500.0
2017-02-21 14:55:00,107.18,107.18,106.93,106.93,2610.0,83.9848,83.9848,83.7889,83.7889,2610.0
2017-02-21 15:00:00,107.0,107.04,106.95,107.0,1500.0,83.8437,83.8751,83.8046,83.8437,1500.0
2017-02-21 15:05:00,107.04,107.21,107.0,107.12,1100.0,83.8751,84.0083,83.8437,83.9378,1100.0
2017-02-21 15:10:00,107.1,107.2,107.09,107.16,1532.0,83.9221,84.0005,83.9143,83.9691,1532.0
2017-02-21 15:15:00,107.18,107.19,107.1,107.16,1800.0,83.9848,83.9926,83.9221,83.9691,1800.0
2017-02-21 15:20:00,107.12,107.12,106.98,107.07,1543.0,83.9378,83.9378,83.8281,83.8986,1543.0
2017-02-21 15:25:00,107.08,107.11,106.98,107.01,2214.0,83.9064,83.9299,83.8281,83.8516,2214.0
2017-02-21 15:30:00,106.88,106.95,106.78,106.95,2668.0,83.7497,83.8046,83.6713,83.8046,2668.0
2017-02-21 15:35:00,106.93,106.99,106.87,106.96,2700.0,83.7889,83.8359,83.7419,83.8124,2700.0
2017-02-21 15:40:00,106.98,107.0,106.85,106.85,2701.0,83.8281,83.8437,83.7262,83.7262,2701.0
2017-02-21 15:45:00,106.89,107.0,106.89,106.9,4800.0,83.7575,83.8437,83.7575,83.7654,4800.0
2017-02-21 15:50:00,106.91,107.15,106.91,107.12,6564.0,83.7732,83.9613,83.7732,83.9378,6564.0
2017-02-21 15:55:00,107.11,107.11,106.8,106.82,5500.0,83.9299,83.9299,83.687,83.7027,5500.0
2017-02-22 09:30:00,106.0,106.0,105.07,105.63,2031.0,83.0602,83.0602,82.3314,82.7702,2031.0
2017-02-22 09:35:00,106.29,106.3,105.41,105.47,700.0,83.2874,83.2952,82.5978,82.6449,700.0
2017-02-22 09:40:00,105.43,105.43,105.15,105.2,2900.0,82.6135,82.6135,82.3941,82.4333,2900.0
2017-02-22 09:45:00,104.98,105.14,104.96,105.02,2250.0,82.2609,82.3863,82.2452,82.2922,2250.0
2017-02-22 09:50:00,104.96,105.12,104.6,104.74,2513.0,82.2452,82.3706,81.9631,82.0728,2513.0
2017-02-22 09:55:00,104.57,104.67,104.53,104.66,1399.0,81.9396,82.018,81.9083,82.0101,1399.0
2017-02-22 10:00:00,104.67,104.88,104.6,104.73,1300.0,82.018,82.1825,81.9631,82.065,1300.0
2017-02-22 10:05:00,104.74,105.06,104.74,105.06,2581.0,82.0728,82.3236,82.0728,82.3236,2581.0
2017-02-22 10:10:00,105.2,105.2,104.95,105.18,3400.0,82.4333,82.4333,82.2374,82.4176,3400.0
2017-02-22 10:15:00,104.8,104.85,104.78,104.78,566.0,82.1198,82.159,82.1042,82.1042,566.0
2017-02-22 10:20:00,104.7,104.76,104.3,104.3,2100.0,82.0415,82.0885,81.7281,81.7281,2100.0
2017-02-22 10:25:00,104.3,104.5,104.28,104.41,5899.0,81.7281,81.8848,81.7124,81.8142,5899.0
2017-02-22 10:30:00,104.39,104.51,104.39,104.42,1400.0,81.7986,81.8926,81.7986,81.8221,1400.0
2017-02-22 10:35:00,104.38,104.63,104.38,104.63,1800.0,81.7907,81.9866,81.7907,81.9866,1800.0
2017-02-22 10:40:00,104.51,105.08,104.42,105.08,3500.0,81.8926,82.3393,81.8221,82.3393,3500.0
2017-02-22 10:45:00,105.13,105.14,104.95,105.0,2000.0,82.3784,82.3863,82.2374,82.2766,2000.0
2017-02-22 10:50:00,105.04,105.09,105.04,105.09,500.0,82.3079,82.3471,82.3079,82.3471,500.0
2017-02-22 10:55:00,105.14,105.14,104.99,105.09,700.0,82.3863,82.3863,82.2687,82.3471,700.0
2017-02-22 11:00:00,105.03,105.03,104.82,104.87,500.0,82.3001,82.3001,82.1355,82.1747,500.0
2017-02-22 11:05:00,104.78,104.96,104.78,104.93,1000.0,82.1042,82.2452,82.1042,82.2217,1000.0
2017-02-22 11:10:00,104.98,104.98,104.85,104.92,700.0,82.2609,82.2609,82.159,82.2139,700.0
2017-02-22 11:15:00,104.94,104.97,104.86,104.86,900.0,82.2295,82.2531,82.1669,82.1669,900.0
2017-02-22 11:20:00,104.8,104.8,104.63,104.63,500.0,82.1198,82.1198,81.9866,81.9866,500.0
2017-02-22 11:25:00,104.6,104.92,104.6,104.92,500.0,81.9631,82.2139,81.9631,82.2139,500.0
2017-02-22 11:30:00,104.94,105.12,104.94,105.12,500.0,82.2295,82.3706,82.2295,82.3706,500.0
2017-02-22 11:35:00,105.08,105.08,104.83,104.83,300.0,82.3393,82.3393,82.1434,82.1434,300.0
2017-02-22 11:40:00,104.65,104.69,104.64,104.69,800.0,82.0023,82.0337,81.9945,82.0337,800.0
2017-02-22 11:45:00,104.65,104.65,104.26,104.3,400.0,82.0023,82.0023,81.6967,81.7281,400.0
2017-02-22 11:50:00,104.3,104.3,104.13,104.2,1844.0,81.7281,81.7281,81.5948,81.6497,1844.0
2017-02-22 11:55:00,104.19,104.28,104.19,104.28,800.0,81.6419,81.7124,81.6419,81.7124,800.0
2017-02-22 12:00:00,104.27,104.32,104.07,104.07,1222.0,81.7045,81.7437,81.5478,81.5478,1222.0
2017-02-22 12:05:00,104.11,104.24,104.09,104.21,1100.0,81.5792,81.681,81.5635,81.6575,1100.0
2017-02-22 12:10:00,104.19,104.19,104.01,104.07,1200.0,81.6419,81.6419,81.5008,81.5478,1200.0
2017-02-22 12:15:00,104.05,104.05,103.94,103.97,1900.0,81.5322,81.5322,81.446,81.4695,1900.0
2017-02-22 12:20:00,103.89,103.89,103.77,103.77,1200.0,81.4068,81.4068,81.3128,81.3128,1200.0
2017-02-22 12:25:00,103.71,103.77,103.71,103.72,1200.0,81.2657,81.3128,81.2657,81.2736,1200.0
2017-02-22 12:30:00,103.78,103.86,103.75,103.86,900.0,81.3206,81.3833,81.2971,81.3833,900.0
2017-02-22 12:35:00,103.92,104.05,103.92,104.05,1000.0,81.4303,81.5322,81.4303,81.5322,1000.0
2017-02-22 12:40:00,104.09,104.09,104.0,104.0,700.0,81.5635,81.5635,81.493,81.493,700.0
2017-02-22 12:45:00,103.96,104.07,103.94,104.07,700.0,81.4616,81.5478,81.446,81.5478,700.0
2017-02-22 12:50:00,104.05,104.05,103.98,103.98,700.0,81.5322,81.5322,81.4773,81.4773,700.0
2017-02-22 12:55:00,104.01,104.1,104.01,104.08,3600.0,81.5008,81.5713,81.5008,81.5557,3600.0
2017-02-22 13:00:00,104.14,104.23,104.11,104.11,900.0,81.6027,81.6732,81.5792,81.5792,900.0
2017-02-22 13:05:00,104.07,104.08,103.98,104.08,2465.0,81.5478,81.5557,81.4773,81.5557,2465.0
2017-02-22 13:10:00,104.11,104.12,103.79,103.79,600.0,81.5792,81.587,81.3284,81.3284,600.0
2017-02-22 13:15:00,103.73,103.79,103.73,103.73,500.0,81.2814,81.3284,81.2814,81.2814,500.0
2017-02-22 13:20:00,103.71,103.71,103.56,103.69,1544.0,81.2657,81.2657,81.1482,81.2501,1544.0
2017-02-22 13:25:00,103.56,103.6,103.51,103.51,500.0,81.1482,81.1795,81.109,81.109,500.0
2017-02-22 13:30:00,103.44,103.53,103.38,103.44,836.0,81.0542,81.1247,81.0072,81.0542,836.0
2017-02-22 13:35:00,103.47,103.62,103.39,103.41,1600.0,81.0777,81.1952,81.015,81.0307,1600.0
2017-02-22 13:40:00,103.49,103.49,103.26,103.39,1900.0,81.0933,81.0933,80.9131,81.015,1900.0
2017-02-22 13:45:00,103.37,103.38,103.05,103.14,1310.0,80.9993,81.0072,80.7486,80.8191,1310.0
2017-02-22 13:50:00,103.11,103.17,102.97,103.01,3525.0,80.7956,80.8426,80.6859,80.7172,3525.0
2017-02-22 13:55:00,102.95,103.02,102.93,102.97,2300.0,80.6702,80.7251,80.6545,80.6859,2300.0
2017-02-22 14:00:00,102.97,103.09,102.97,103.05,2250.0,80.6859,80.7799,80.6859,80.7486,2250.0
2017-02-22 14:05:00,102.98,103.04,102.36,102.39,7554.0,80.6937,80.7407,80.2079,80.2314,7554.0
2017-02-22 14:10:00,102.38,102.38,102.02,102.16,7908.0,80.2236,80.2236,79.9415,80.0512,7908.0
2017-02-22 14:15:00,102.11,102.6,102.11,102.6,6100.0,80.012,80.396,80.012,80.396,6100.0
2017-02-22 14:20:00,102.65,102.71,102.44,102.44,1500.0,80.4351,80.4822,80.2706,80.2706,1500.0
2017-02-22 14:25:00,102.46,102.6,102.31,102.6,2000.0,80.2863,80.396,80.1687,80.396,2000.0
2017-02-22 14:30:00,102.64,102.87,102.64,102.87,2000.0,80.4273,80.6075,80.4273,80.6075,2000.0
2017-02-22 14:35:00,102.93,103.21,102.93,103.13,3000.0,80.6545,80.8739,80.6545,80.8113,3000.0
2017-02-22 14:40:00,103.15,103.15,102.75,102.75,1000.0,80.8269,80.8269,80.5135,80.5135,1000.0
2017-02-22 14:45:00,102.39,102.43,102.31,102.31,1000.0,80.2314,80.2627,80.1687,80.1687,1000.0
2017-02-22 14:50:00,102.19,102.33,102.17,102.31,1700.0,80.0747,80.1844,80.059,80.1687,1700.0
2017-02-22 14:55:00,102.3,102.3,102.14,102.14,1400.0,80.1609,80.1609,80.0355,80.0355,1400.0
2017-02-22 15:00:00,102.17,102.19,102.1,102.11,3200.0,80.059,80.0747,80.0042,80.012,3200.0
2017-02-22 15:05:00,102.1,102.11,102.0,102.01,4300.0,80.0042,80.012,79.9258,79.9336,4300.0
2017-02-22 15:10:00,102.02,102.13,102.02,102.12,1700.0,79.9415,80.0277,79.9415,80.0198,1700.0
2017-02-22 15:15:00,102.09,102.37,102.09,102.34,2426.0,79.9963,80.2157,79.9963,80.1922,2426.0
2017-02-22 15:20:00,102.22,102.25,102.07,102.07,1846.0,80.0982,80.1217,79.9807,79.9807,1846.0
2017-02-22 15:25:00,102.04,102.04,101.75,101.75,2445.0,79.9571,79.9571,79.7299,79.7299,2445.0
2017-02-22 15:30:00,101.76,101.78,101.67,101.67,2400.0,79.7377,79.7534,79.6672,79.6672,2400.0
2017-02-22 15:35:00,101.67,102.04,101.65,102.01,4140.0,79.6672,79.9571,79.6516,79.9336,4140.0
2017-02-22 15:40:00,101.99,101.99,101.74,101.78,3458.0,79.918,79.918,79.7221,79.7534,3458.0
2017-02-22 15:45:00,101.81,101.83,101.75,101.81,6061.0,79.7769,79.7926,79.7299,79.7769,6061.0
2017-02-22 15:50:00,101.81,102.03,101.76,101.98,12068.0,79.7769,79.9493,79.7377,79.9101,12068.0
2017-02-22 15:55:00,101.98,102.09,101.95,102.01,6600.0,79.9101,79.9963,79.8866,79.9336,6600.0
2017-02-23 09:30:00,104.11,104.24,103.03,103.12,10680.0,81.5792,81.681,80.7329,80.8034,10680.0
2017-02-23 09:35:00,103.22,103.29,102.55,102.67,5066.0,80.8818,80.9366,80.3568,80.4508,5066.0
2017-02-23 09:40:00,102.31,102.51,102.25,102.34,3300.0,80.1687,80.3254,80.1217,80.1922,3300.0
2017-02-23 09:45:00,102.43,102.43,101.88,101.88,1000.0,80.2627,80.2627,79.8318,79.8318,1000.0
2017-02-23 09:50:00,101.93,102.03,101.75,101.87,2000.0,79.871,79.9493,79.7299,79.8239,2000.0
2017-02-23 09:55:00,101.8,101.92,101.76,101.92,1600.0,79.7691,79.8631,79.7377,79.8631,1600.0
2017-02-23 10:00:00,102.45,103.05,102.45,102.98,2600.0,80.2784,80.7486,80.2784,80.6937,2600.0
2017-02-23 10:05:00,103.03,103.05,102.6,102.81,1600.0,80.7329,80.7486,80.396,80.5605,1600.0
2017-02-23 10:10:00,102.57,102.57,102.47,102.52,600.0,80.3724,80.3724,80.2941,80.3333,600.0
2017-02-23 10:15:00,102.41,102.45,102.19,102.24,1500.0,80.2471,80.2784,80.0747,80.1139,1500.0
2017-02-23 10:20:00,102.3,102.43,102.29,102.43,600.0,80.1609,80.2627,80.153,80.2627,600.0
2017-02-23 10:25:00,102.43,102.49,102.43,102.47,400.0,80.2627,80.3098,80.2627,80.2941,400.0
2017-02-23 10:30:00,102.36,102.43,102.34,102.36,600.0,80.2079,80.2627,80.1922,80.2079,600.0
2017-02-23 10:35:00,102.45,102.45,102.45,102.45,200.0,80.2784,80.2784,80.2784,80.2784,200.0
2017-02-23 10:40:00,102.27,102.29,102.24,102.24,300.0,80.1374,80.153,80.1139,80.1139,300.0
2017-02-23 10:45:00,102.23,102.28,102.07,102.11,1490.0,80.106,80.1452,79.9807,80.012,1490.0
2017-02-23 10:50:00,102.11,102.11,101.79,101.85,797.0,80.012,80.012,79.7613,79.8083,797.0
2017-02-23 10:55:00,101.85,102.07,101.85,102.07,2075.0,79.8083,79.9807,79.8083,79.9807,2075.0
2017-02-23 11:00:00,102.1,102.52,102.1,102.28,3441.0,80.0042,80.3333,80.0042,80.1452,3441.0
2017-02-23 11:05:00,102.2,102.2,101.45,101.45,2624.0,80.0825,80.0825,79.4948,79.4948,2624.0
2017-02-23 11:10:00,101.4,101.48,100.67,100.67,2776.0,79.4557,79.5183,78.8836,78.8836,2776.0
2017-02-23 11:15:00,100.66,100.94,100.41,100.58,5992.0,78.8758,79.0952,78.6799,78.8131,5992.0
2017-02-23 11:20:00,100.67,100.68,100.14,100.19,4000.0,78.8836,78.8915,78.4683,78.5075,4000.0
2017-02-23 11:25:00,100.07,100.17,99.42,100.08,4915.0,78.4135,78.4918,77.9042,78.4213,4915.0
2017-02-23 11:30:00,99.94,100.23,99.65,100.23,6938.0,78.3116,78.5389,78.0844,78.5389,6938.0
2017-02-23 11:35:00,100.31,100.6,99.93,100.6,2585.0,78.6015,78.8288,78.3038,78.8288,2585.0
2017-02-23 11:40:00,100.62,100.62,100.31,100.31,2200.0,78.8445,78.8445,78.6015,78.6015,2200.0
2017-02-23 11:45:00,100.25,100.25,99.96,100.03,2318.0,78.5545,78.5545,78.3273,78.3821,2318.0
2017-02-23 11:50:00,100.19,100.3,99.96,99.96,1900.0,78.5075,78.5937,78.3273,78.3273,1900.0
2017-02-23 11:55:00,100.04,100.04,99.63,99.63,703.0,78.39,78.39,78.0687,78.0687,703.0
2017-02-23 12:00:00,99.69,99.69,99.36,99.36,2730.0,78.1157,78.1157,77.8571,77.8571,2730.0
2017-02-23 12:05:00,99.29,99.57,99.17,99.54,4999.0,77.8023,78.0217,77.7083,77.9982,4999.0
2017-02-23 12:10:00,99.53,99.78,99.41,99.78,3070.0,77.9903,78.1862,77.8963,78.1862,3070.0
2017-02-23 12:15:00,99.77,100.2,99.77,100.2,900.0,78.1784,78.5154,78.1784,78.5154,900.0
2017-02-23 12:20:00,100.23,100.38,100.23,100.26,2400.0,78.5389,78.6564,78.5389,78.5624,2400.0
2017-02-23 12:25:00,100.05,100.5,100.0,100.5,4881.0,78.3978,78.7504,78.3586,78.7504,4881.0
2017-02-23 12:30:00,100.52,100.71,100.32,100.32,1700.0,78.7661,78.915,78.6094,78.6094,1700.0
2017-02-23 12:35:00,100.36,100.52,100.36,100.47,1100.0,78.6407,78.7661,78.6407,78.7269,1100.0
2017-02-23 12:40:00,100.54,100.67,100.54,100.57,951.0,78.7818,78.8836,78.7818,78.8053,951.0
2017-02-23 12:45:00,100.42,100.42,100.29,100.35,1000.0,78.6877,78.6877,78.5859,78.6329,1000.0
2017-02-23 12:50:00,100.34,100.34,99.98,99.98,1100.0,78.6251,78.6251,78.343,78.343,1100.0
2017-02-23 12:55:00,99.89,100.01,99.71,100.01,4375.0,78.2724,78.3665,78.1314,78.3665,4375.0
2017-02-23 13:00:00,100.4,100.65,100.4,100.5,1000.0,78.6721,78.868,78.6721,78.7504,1000.0
2017-02-23 13:05:00,100.61,100.83,100.59,100.59,1500.0,78.8366,79.009,78.8209,78.8209,1500.0
2017-02-23 13:10:00,100.63,100.63,100.5,100.5,500.0,78.8523,78.8523,78.7504,78.7504,500.0
2017-02-23 13:15:00,100.6,100.6,100.53,100.55,500.0,78.8288,78.8288,78.7739,78.7896,500.0
2017-02-23 13:20:00,100.53,100.53,100.18,100.3,600.0,78.7739,78.7739,78.4997,78.5937,600.0
2017-02-23 13:25:00,100.32,100.41,100.29,100.29,1800.0,78.6094,78.6799,78.5859,78.5859,1800.0
2017-02-23 13:30:00,100.28,100.36,100.28,100.34,1000.0,78.578,78.6407,78.578,78.6251,1000.0
2017-02-23 13:35:00,100.34,100.34,100.2,100.29,1149.0,78.6251,78.6251,78.5154,78.5859,1149.0
2017-02-23 13:40:00,100.38,100.49,100.38,100.49,550.0,78.6564,78.7426,78.6564,78.7426,550.0
2017-02-23 13:45:00,100.45,100.45,100.34,100.38,681.0,78.7112,78.7112,78.6251,78.6564,681.0
2017-02-23 13:50:00,100.36,100.68,100.35,100.66,1302.0,78.6407,78.8915,78.6329,78.8758,1302.0
2017-02-23 13:55:00,100.63,100.63,100.44,100.44,1000.0,78.8523,78.8523,78.7034,78.7034,1000.0
2017-02-23 14:00:00,100.46,100.46,100.37,100.37,600.0,78.7191,78.7191,78.6486,78.6486,600.0
2017-02-23 14:05:00,100.36,100.61,100.36,100.61,2645.0,78.6407,78.8366,78.6407,78.8366,2645.0
2017-02-23 14:10:00,100.61,100.81,100.61,100.77,1800.0,78.8366,78.9933,78.8366,78.962,1800.0
2017-02-23 14:15:00,100.7,100.95,100.67,100.91,1200.0,78.9071,79.103,78.8836,79.0717,1200.0
2017-02-23 14:20:00,100.94,101.07,100.94,101.0,2725.0,79.0952,79.1971,79.0952,79.1422,2725.0
2017-02-23 14:25:00,100.96,101.33,100.96,101.27,1550.0,79.1109,79.4008,79.1109,79.3538,1550.0
2017-02-23 14:30:00,101.3,101.48,101.3,101.48,1302.0,79.3773,79.5183,79.3773,79.5183,1302.0
2017-02-23 14:35:00,101.51,101.65,101.51,101.64,2000.0,79.5418,79.6516,79.5418,79.6437,2000.0
2017-02-23 14:40:00,101.68,101.7,101.41,101.41,1399.0,79.6751,79.6907,79.4635,79.4635,1399.0
2017-02-23 14:45:00,101.32,101.32,101.1,101.18,2447.0,79.393,79.393,79.2206,79.2833,2447.0
2017-02-23 14:50:00,101.13,101.25,101.13,101.23,1256.0,79.2441,79.3381,79.2441,79.3224,1256.0
2017-02-23 14:55:00,101.25,101.34,101.19,101.34,1000.0,79.3381,79.4086,79.2911,79.4086,1000.0
2017-02-23 15:00:00,101.38,101.54,101.38,101.46,1502.0,79.44,79.5654,79.44,79.5027,1502.0
2017-02-23 15:05:00,101.44,101.44,101.27,101.27,1489.0,79.487,79.487,79.3538,79.3538,1489.0
2017-02-23 15:10:00,101.23,101.25,101.06,101.06,2700.0,79.3224,79.3381,79.1892,79.1892,2700.0
2017-02-23 15:15:00,101.11,101.19,101.09,101.15,3737.0,79.2284,79.2911,79.2127,79.2598,3737.0
2017-02-23 15:20:00,101.22,101.45,101.22,101.39,4425.0,79.3146,79.4948,79.3146,79.4478,4425.0
2017-02-23 15:25:00,101.44,101.44,100.93,100.93,6910.0,79.487,79.487,79.0874,79.0874,6910.0
2017-02-23 15:30:00,100.86,101.01,100.86,101.0,3100.0,79.0325,79.1501,79.0325,79.1422,3100.0
2017-02-23 15:35:00,100.96,101.03,100.93,101.0,4976.0,79.1109,79.1657,79.0874,79.1422,4976.0
2017-02-23 15:40:00,101.0,101.25,101.0,101.21,2000.0,79.1422,79.3381,79.1422,79.3068,2000.0
2017-02-23 15:45:00,101.19,101.22,101.1,101.1,3513.0,79.2911,79.3146,79.2206,79.2206,3513.0
2017-02-23 15:50:00,101.18,101.18,100.93,100.93,6100.0,79.2833,79.2833,79.0874,79.0874,6100.0
2017-02-23 15:55:00,100.97,100.97,100.87,100.97,4374.0,79.1187,79.1187,79.0404,79.1187,4374.0
2017-02-24 09:30:00,99.51,99.66,99.51,99.55,600.0,77.9747,78.0922,77.9747,78.006,600.0
2017-02-24 09:35:00,99.35,99.35,98.84,99.02,7880.0,77.8493,77.8493,77.4497,77.5907,7880.0
2017-02-24 09:40:00,98.96,100.09,98.9,99.86,3100.0,77.5437,78.4292,77.4967,78.2489,3100.0
2017-02-24 09:45:00,99.83,100.53,99.76,100.53,5819.0,78.2254,78.7739,78.1706,78.7739,5819.0
2017-02-24 09:50:00,100.5,100.61,100.32,100.32,4660.0,78.7504,78.8366,78.6094,78.6094,4660.0
2017-02-24 09:55:00,100.24,100.37,100.18,100.37,1251.0,78.5467,78.6486,78.4997,78.6486,1251.0
2017-02-24 10:00:00,100.42,100.67,100.25,100.67,1200.0,78.6877,78.8836,78.5545,78.8836,1200.0
2017-02-24 10:05:00,100.7,100.97,100.7,100.92,1600.0,78.9071,79.1187,78.9071,79.0795,1600.0
2017-02-24 10:10:00,100.76,100.96,100.75,100.96,1400.0,78.9542,79.1109,78.9463,79.1109,1400.0
2017-02-24 10:15:00,100.94,101.27,100.94,101.27,2800.0,79.0952,79.3538,79.0952,79.3538,2800.0
2017-02-24 10:20:00,101.21,101.53,101.15,101.53,1500.0,79.3068,79.5575,79.2598,79.5575,1500.0
2017-02-24 10:25:00,101.59,101.92,101.59,101.89,5200.0,79.6045,79.8631,79.6045,79.8396,5200.0
2017-02-24 10:30:00,101.85,101.85,101.08,101.08,600.0,79.8083,79.8083,79.2049,79.2049,600.0
2017-02-24 10:35:00,100.94,101.13,100.94,101.13,500.0,79.0952,79.2441,79.0952,79.2441,500.0
2017-02-24 10:40:00,101.17,101.21,101.14,101.21,1400.0,79.2754,79.3068,79.2519,79.3068,1400.0
2017-02-24 10:45:00,101.18,101.45,101.18,101.4,1100.0,79.2833,79.4948,79.2833,79.4557,1100.0
2017-02-24 10:50:00,101.31,101.31,101.16,101.24,700.0,79.3851,79.3851,79.2676,79.3303,700.0
2017-02-24 10:55:00,101.29,101.49,101.29,101.49,1000.0,79.3695,79.5262,79.3695,79.5262,1000.0
2017-02-24 11:00:00,101.54,101.56,101.39,101.39,400.0,79.5654,79.581,79.4478,79.4478,400.0
2017-02-24 11:05:00,101.46,101.46,101.32,101.32,700.0,79.5027,79.5027,79.393,79.393,700.0
2017-02-24 11:10:00,101.33,101.66,101.33,101.61,800.0,79.4008,79.6594,79.4008,79.6202,800.0
2017-02-24 11:15:00,101.42,101.42,101.27,101.33,600.0,79.4713,79.4713,79.3538,79.4008,600.0
2017-02-24 11:20:00,101.44,101.72,101.44,101.67,1808.0,79.487,79.7064,79.487,79.6672,1808.0
2017-02-24 11:25:00,101.65,101.72,101.48,101.48,1700.0,79.6516,79.7064,79.5183,79.5183,1700.0
2017-02-24 11:30:00,101.48,101.52,101.36,101.36,700.0,79.5183,79.5497,79.4243,79.4243,700.0
2017-02-24 11:35:00,101.32,101.35,101.16,101.23,1300.0,79.393,79.4165,79.2676,79.3224,1300.0
2017-02-24 11:40:00,101.06,101.1,100.89,100.93,1200.0,79.1892,79.2206,79.056,79.0874,1200.0
2017-02-24 11:45:00,100.71,100.76,100.66,100.74,1200.0,78.915,78.9542,78.8758,78.9385,1200.0
2017-02-24 11:50:00,100.68,100.68,100.43,100.43,700.0,78.8915,78.8915,78.6956,78.6956,700.0
2017-02-24 11:55:00,100.34,100.34,100.29,100.32,1100.0,78.6251,78.6251,78.5859,78.6094,1100.0
2017-02-24 12:00:00,100.16,100.21,100.01,100.01,1800.0,78.484,78.5232,78.3665,78.3665,1800.0
2017-02-24 12:05:00,100.03,100.07,99.88,100.04,2600.0,78.3821,78.4135,78.2646,78.39,2600.0
2017-02-24 12:10:00,100.08,100.13,100.07,100.12,1200.0,78.4213,78.4605,78.4135,78.4527,1200.0
2017-02-24 12:15:00,100.01,100.08,100.01,100.08,1100.0,78.3665,78.4213,78.3665,78.4213,1100.0
2017-02-24 12:20:00,100.1,100.2,99.91,99.91,1000.0,78.437,78.5154,78.2881,78.2881,1000.0
2017-02-24 12:25:00,99.93,100.07,99.93,100.02,800.0,78.3038,78.4135,78.3038,78.3743,800.0
2017-02-24 12:30:00,100.01,100.03,99.95,100.01,1300.0,78.3665,78.3821,78.3195,78.3665,1300.0
2017-02-24 12:35:00,100.09,100.15,100.09,100.15,500.0,78.4292,78.4762,78.4292,78.4762,500.0
2017-02-24 12:40:00,100.22,100.32,100.22,100.28,900.0,78.531,78.6094,78.531,78.578,900.0
2017-02-24 12:45:00,100.27,100.27,100.04,100.05,1000.0,78.5702,78.5702,78.39,78.3978,1000.0
2017-02-24 12:50:00,100.09,100.14,100.07,100.07,1100.0,78.4292,78.4683,78.4135,78.4135,1100.0
2017-02-24 12:55:00,100.08,100.19,100.08,100.17,1300.0,78.4213,78.5075,78.4213,78.4918,1300.0
2017-02-24 13:00:00,100.07,100.07,99.95,100.0,900.0,78.4135,78.4135,78.3195,78.3586,900.0
2017-02-24 13:05:00,99.93,100.05,99.93,100.03,1300.0,78.3038,78.3978,78.3038,78.3821,1300.0
2017-02-24 13:10:00,99.99,100.05,99.96,99.96,1800.0,78.3508,78.3978,78.3273,78.3273,1800.0
2017-02-24 13:15:00,99.91,100.01,99.91,100.01,1300.0,78.2881,78.3665,78.2881,78.3665,1300.0
2017-02-24 13:20:00,100.03,100.05,99.92,99.98,1400.0,78.3821,78.3978,78.2959,78.343,1400.0
2017-02-24 13:25:00,99.89,99.98,99.89,99.91,1100.0,78.2724,78.343,78.2724,78.2881,1100.0
2017-02-24 13:30:00,99.92,99.95,99.88,99.95,1300.0,78.2959,78.3195,78.2646,78.3195,1300.0
2017-02-24 13:35:00,99.97,100.01,99.95,100.01,1211.0,78.3351,78.3665,78.3195,78.3665,1211.0
2017-02-24 13:40:00,99.98,99.98,99.9,99.9,1700.0,78.343,78.343,78.2803,78.2803,1700.0
2017-02-24 13:45:00,99.95,99.98,99.95,99.96,900.0,78.3195,78.343,78.3195,78.3273,900.0
2017-02-24 13:50:00,99.97,100.16,99.97,100.16,600.0,78.3351,78.484,78.3351,78.484,600.0
2017-02-24 13:55:00,100.31,100.35,100.3,100.34,1200.0,78.6015,78.6329,78.5937,78.6251,1200.0
2017-02-24 14:00:00,100.3,100.3,100.02,100.02,1100.0,78.5937,78.5937,78.3743,78.3743,1100.0
2017-02-24 14:05:00,100.01,100.01,99.97,99.98,400.0,78.3665,78.3665,78.3351,78.343,400.0
2017-02-24 14:10:00,99.98,100.06,99.98,100.06,1000.0,78.343,78.4056,78.343,78.4056,1000.0
2017-02-24 14:15:00,100.03,100.08,99.98,100.08,700.0,78.3821,78.4213,78.343,78.4213,700.0
2017-02-24 14:20:00,100.14,100.16,100.05,100.05,800.0,78.4683,78.484,78.3978,78.3978,800.0
2017-02-24 14:25:00,100.06,100.14,100.06,100.14,500.0,78.4056,78.4683,78.4056,78.4683,500.0
2017-02-24 14:30:00,100.19,100.19,99.97,99.97,1300.0,78.5075,78.5075,78.3351,78.3351,1300.0
2017-02-24 14:35:00,99.95,99.95,99.86,99.86,600.0,78.3195,78.3195,78.2489,78.2489,600.0
2017-02-24 14:40:00,99.85,99.87,99.83,99.87,1151.0,78.2411,78.2568,78.2254,78.2568,1151.0
2017-02-24 14:45:00,99.85,99.99,99.85,99.95,800.0,78.2411,78.3508,78.2411,78.3195,800.0
2017-02-24 14:50:00,99.94,99.99,99.94,99.94,2300.0,78.3116,78.3508,78.3116,78.3116,2300.0
2017-02-24 14:55:00,99.94,99.98,99.87,99.87,1400.0,78.3116,78.343,78.2568,78.2568,1400.0
2017-02-24 15:00:00,99.86,99.94,99.86,99.94,500.0,78.2489,78.3116,78.2489,78.3116,500.0
2017-02-24 15:05:00,99.96,99.96,99.88,99.96,1200.0,78.3273,78.3273,78.2646,78.3273,1200.0
2017-02-24 15:10:00,99.97,100.04,99.96,100.04,1100.0,78.3351,78.39,78.3273,78.39,1100.0
2017-02-24 15:15:00,100.06,100.06,99.94,99.94,700.0,78.4056,78.4056,78.3116,78.3116,700.0
2017-02-24 15:20:00,99.8,99.93,99.8,99.88,1100.0,78.2019,78.3038,78.2019,78.2646,1100.0
2017-02-24 15:25:00,99.9,99.91,99.85,99.87,2300.0,78.2803,78.2881,78.2411,78.2568,2300.0
2017-02-24 15:30:00,99.96,100.11,99.94,100.11,1400.0,78.3273,78.4448,78.3116,78.4448,1400.0
2017-02-24 15:35:00,100.13,100.13,100.08,100.09,2280.0,78.4605,78.4605,78.4213,78.4292,2280.0
2017-02-24 15:40:00,100.1,100.1,100.07,100.09,2600.0,78.437,78.437,78.4135,78.4292,2600.0
2017-02-24 15:45:00,100.08,100.28,100.08,100.28,6644.0,78.4213,78.578,78.4213,78.578,6644.0
2017-02-24 15:50:00,100.32,100.44,100.32,100.39,10871.0,78.6094,78.7034,78.6094,78.6642,10871.0
2017-02-24 15:55:00,100.4,100.42,100.24,100.34,7100.0,78.6721,78.6877,78.5467,78.6251,7100.0
2017-02-27 09:30:00,100.7,100.79,100.23,100.23,500.0,78.9071,78.9777,78.5389,78.5389,500.0
2017-02-27 09:35:00,100.25,100.37,100.25,100.34,500.0,78.5545,78.6486,78.5545,78.6251,500.0
2017-02-27 09:40:00,100.25,100.46,100.24,100.45,1200.0,78.5545,78.7191,78.5467,78.7112,1200.0
2017-02-27 09:45:00,100.44,100.51,100.16,100.16,1000.0,78.7034,78.7583,78.484,78.484,1000.0
2017-02-27 09:50:00,100.19,100.66,100.15,100.66,1200.0,78.5075,78.8758,78.4762,78.8758,1200.0
2017-02-27 09:55:00,100.77,101.0,100.75,101.0,1000.0,78.962,79.1422,78.9463,79.1422,1000.0
2017-02-27 10:00:00,100.93,100.93,100.66,100.66,600.0,79.0874,79.0874,78.8758,78.8758,600.0
2017-02-27 10:05:00,100.62,100.96,100.61,100.89,800.0,78.8445,79.1109,78.8366,79.056,800.0
2017-02-27 10:10:00,100.86,100.86,100.61,100.61,400.0,79.0325,79.0325,78.8366,78.8366,400.0
2017-02-27 10:15:00,100.82,100.82,100.6,100.61,600.0,79.0012,79.0012,78.8288,78.8366,600.0
2017-02-27 10:20:00,100.72,100.92,100.66,100.92,1700.0,78.9228,79.0795,78.8758,79.0795,1700.0
2017-02-27 10:25:00,100.94,100.94,100.84,100.93,3350.0,79.0952,79.0952,79.0168,79.0874,3350.0
2017-02-27 10:30:00,100.9,100.9,100.85,100.85,200.0,79.0639,79.0639,79.0247,79.0247,200.0
2017-02-27 10:35:00,100.67,100.67,100.12,100.12,3437.0,78.8836,78.8836,78.4527,78.4527,3437.0
2017-02-27 10:40:00,100.32,100.32,100.26,100.26,300.0,78.6094,78.6094,78.5624,78.5624,300.0
2017-02-27 10:45:00,100.9,100.9,100.71,100.71,500.0,79.0639,79.0639,78.915,78.915,500.0
2017-02-27 10:50:00,100.83,101.08,100.83,100.93,400.0,79.009,79.2049,79.009,79.0874,400.0
2017-02-27 10:55:00,100.93,100.93,100.79,100.79,300.0,79.0874,79.0874,78.9777,78.9777,300.0
2017-02-27 11:00:00,101.01,101.04,100.91,100.91,300.0,79.1501,79.1736,79.0717,79.0717,300.0
2017-02-27 11:05:00,100.79,100.82,100.73,100.82,300.0,78.9777,79.0012,78.9307,79.0012,300.0
2017-02-27 11:10:00,100.78,100.79,100.61,100.61,700.0,78.9698,78.9777,78.8366,78.8366,700.0
2017-02-27 11:15:00,100.65,100.8,100.65,100.78,400.0,78.868,78.9855,78.868,78.9698,400.0
2017-02-27 11:20:00,100.73,100.82,100.72,100.82,640.0,78.9307,79.0012,78.9228,79.0012,640.0
2017-02-27 11:25:00,100.87,100.87,100.66,100.7,500.0,79.0404,79.0404,78.8758,78.9071,500.0
2017-02-27 11:30:00,100.69,100.7,100.69,100.7,200.0,78.8993,78.9071,78.8993,78.9071,200.0
2017-02-27 11:35:00,100.7,100.7,100.7,100.7,0.0,78.9071,78.9071,78.9071,78.9071,0.0
2017-02-27 11:40:00,100.94,101.25,100.94,101.19,400.0,79.0952,79.3381,79.0952,79.2911,400.0
2017-02-27 11:45:00,101.14,101.14,101.01,101.01,400.0,79.2519,79.2519,79.1501,79.1501,400.0
2017-02-27 11:50:00,101.01,101.01,101.01,101.01,0.0,79.1501,79.1501,79.1501,79.1501,0.0
2017-02-27 11:55:00,101.25,101.25,101.25,101.25,100.0,79.3381,79.3381,79.3381,79.3381,100.0
2017-02-27 12:00:00,101.25,101.25,101.25,101.25,0.0,79.3381,79.3381,79.3381,79.3381,0.0
2017-02-27 12:05:00,101.25,101.25,101.25,101.25,0.0,79.3381,79.3381,79.3381,79.3381,0.0
2017-02-27 12:10:00,101.4,101.44,101.36,101.36,500.0,79.4557,79.487,79.4243,79.4243,500.0
2017-02-27 12:15:00,101.21,101.34,101.21,101.29,700.0,79.3068,79.4086,79.3068,79.3695,700.0
2017-02-27 12:20:00,101.6,101.6,101.6,101.6,200.0,79.6124,79.6124,79.6124,79.6124,200.0
2017-02-27 12:25:00,101.58,101.58,101.45,101.45,300.0,79.5967,79.5967,79.4948,79.4948,300.0
2017-02-27 12:30:00,101.48,101.48,101.48,101.48,100.0,79.5183,79.5183,79.5183,79.5183,100.0
2017-02-27 12:35:00,101.33,101.33,101.3,101.3,200.0,79.4008,79.4008,79.3773,79.3773,200.0
2017-02-27 12:40:00,101.3,101.3,101.3,101.3,0.0,79.3773,79.3773,79.3773,79.3773,0.0
2017-02-27 12:45:00,101.15,101.21,101.15,101.21,300.0,79.2598,79.3068,79.2598,79.3068,300.0
2017-02-27 12:50:00,101.14,101.14,101.14,101.14,241.0,79.2519,79.2519,79.2519,79.2519,241.0
2017-02-27 12:55:00,101.38,101.38,101.38,101.38,100.0,79.44,79.44,79.44,79.44,100.0
2017-02-27 13:00:00,101.38,101.38,101.38,101.38,100.0,79.44,79.44,79.44,79.44,100.0
2017-02-27 13:05:00,101.4,101.45,101.4,101.45,200.0,79.4557,79.4948,79.4557,79.4948,200.0
2017-02-27 13:10:00,101.48,101.48,101.47,101.47,200.0,79.5183,79.5183,79.5105,79.5105,200.0
2017-02-27 13:15:00,101.45,101.53,101.44,101.52,2000.0,79.4948,79.5575,79.487,79.5497,2000.0
2017-02-27 13:20:00,101.55,101.55,101.53,101.55,400.0,79.5732,79.5732,79.5575,79.5732,400.0
2017-02-27 13:25:00,101.58,101.74,101.58,101.74,700.0,79.5967,79.7221,79.5967,79.7221,700.0
2017-02-27 13:30:00,101.73,101.73,101.73,101.73,100.0,79.7142,79.7142,79.7142,79.7142,100.0
2017-02-27 13:35:00,101.7,101.7,101.66,101.66,200.0,79.6907,79.6907,79.6594,79.6594,200.0
2017-02-27 13:40:00,101.66,101.66,101.66,101.66,0.0,79.6594,79.6594,79.6594,79.6594,0.0
2017-02-27 13:45:00,101.56,101.56,101.48,101.48,400.0,79.581,79.581,79.5183,79.5183,400.0
2017-02-27 13:50:00,101.56,101.6,101.48,101.55,500.0,79.581,79.6124,79.5183,79.5732,500.0
2017-02-27 13:55:00,101.55,101.58,101.49,101.58,600.0,79.5732,79.5967,79.5262,79.5967,600.0
2017-02-27 14:00:00,101.53,101.63,101.53,101.63,200.0,79.5575,79.6359,79.5575,79.6359,200.0
2017-02-27 14:05:00,101.77,101.77,101.71,101.71,200.0,79.7456,79.7456,79.6986,79.6986,200.0
2017-02-27 14:10:00,101.82,101.82,101.7,101.7,300.0,79.7848,79.7848,79.6907,79.6907,300.0
2017-02-27 14:15:00,101.63,101.68,101.63,101.68,500.0,79.6359,79.6751,79.6359,79.6751,500.0
2017-02-27 14:20:00,101.64,101.64,101.64,101.64,400.0,79.6437,79.6437,79.6437,79.6437,400.0
2017-02-27 14:25:00,101.64,101.64,101.64,101.64,0.0,79.6437,79.6437,79.6437,79.6437,0.0
2017-02-27 14:30:00,101.68,101.69,101.68,101.69,500.0,79.6751,79.6829,79.6751,79.6829,500.0
2017-02-27 14:35:00,101.79,101.9,101.74,101.89,1800.0,79.7613,79.8474,79.7221,79.8396,1800.0
2017-02-27 14:40:00,101.91,102.0,101.9,102.0,1500.0,79.8553,79.9258,79.8474,79.9258,1500.0
2017-02-27 14:45:00,101.76,101.76,101.7,101.7,200.0,79.7377,79.7377,79.6907,79.6907,200.0
2017-02-27 14:50:00,101.84,101.85,101.8,101.85,500.0,79.8004,79.8083,79.7691,79.8083,500.0
2017-02-27 14:55:00,101.9,101.9,101.9,101.9,200.0,79.8474,79.8474,79.8474,79.8474,200.0
2017-02-27 15:00:00,101.92,101.93,101.82,101.85,600.0,79.8631,79.871,79.7848,79.8083,600.0
2017-02-27 15:05:00,101.94,101.94,101.87,101.87,400.0,79.8788,79.8788,79.8239,79.8239,400.0
2017-02-27 15:10:00,101.98,102.06,101.98,102.01,1800.0,79.9101,79.9728,79.9101,79.9336,1800.0
2017-02-27 15:15:00,101.99,101.99,101.84,101.84,500.0,79.918,79.918,79.8004,79.8004,500.0
2017-02-27 15:20:00,101.8,101.91,101.78,101.87,1100.0,79.7691,79.8553,79.7534,79.8239,1100.0
2017-02-27 15:25:00,101.94,101.94,101.79,101.79,2161.0,79.8788,79.8788,79.7613,79.7613,2161.0
2017-02-27 15:30:00,101.82,101.83,101.71,101.76,1145.0,79.7848,79.7926,79.6986,79.7377,1145.0
2017-02-27 15:35:00,101.75,101.75,101.45,101.49,1200.0,79.7299,79.7299,79.4948,79.5262,1200.0
2017-02-27 15:40:00,101.55,101.81,101.55,101.74,800.0,79.5732,79.7769,79.5732,79.7221,800.0
2017-02-27 15:45:00,101.72,101.74,101.67,101.71,2310.0,79.7064,79.7221,79.6672,79.6986,2310.0
2017-02-27 15:50:00,101.74,101.78,101.67,101.67,3289.0,79.7221,79.7534,79.6672,79.6672,3289.0
2017-02-27 15:55:00,101.61,101.72,101.58,101.59,4437.0,79.6202,79.7064,79.5967,79.6045,4437.0
2017-02-28 09:30:00,100.98,100.98,100.37,100.42,900.0,79.1265,79.1265,78.6486,78.6877,900.0
2017-02-28 09:35:00,100.4,100.71,100.36,100.71,1400.0,78.6721,78.915,78.6407,78.915,1400.0
2017-02-28 09:40:00,100.7,100.8,100.6,100.6,1600.0,78.9071,78.9855,78.8288,78.8288,1600.0
2017-02-28 09:45:00,100.53,100.62,100.36,100.49,700.0,78.7739,78.8445,78.6407,78.7426,700.0
2017-02-28 09:50:00,100.28,100.38,100.22,100.22,700.0,78.578,78.6564,78.531,78.531,700.0
2017-02-28 09:55:00,100.25,100.25,99.98,99.98,800.0,78.5545,78.5545,78.343,78.343,800.0
2017-02-28 10:00:00,99.94,100.35,99.94,100.34,700.0,78.3116,78.6329,78.3116,78.6251,700.0
2017-02-28 10:05:00,100.38,100.73,100.07,100.5,2375.0,78.6564,78.9307,78.4135,78.7504,2375.0
2017-02-28 10:10:00,100.53,100.56,100.45,100.45,700.0,78.7739,78.7974,78.7112,78.7112,700.0
2017-02-28 10:15:00,100.33,100.33,100.33,100.33,100.0,78.6172,78.6172,78.6172,78.6172,100.0
2017-02-28 10:20:00,100.33,100.33,100.33,100.33,0.0,78.6172,78.6172,78.6172,78.6172,0.0
2017-02-28 10:25:00,100.32,100.37,100.32,100.37,300.0,78.6094,78.6486,78.6094,78.6486,300.0
2017-02-28 10:30:00,100.38,100.48,100.38,100.4,300.0,78.6564,78.7348,78.6564,78.6721,300.0
2017-02-28 10:35:00,100.67,100.67,100.67,100.67,100.0,78.8836,78.8836,78.8836,78.8836,100.0
2017-02-28 10:40:00,100.67,100.67,100.64,100.65,300.0,78.8836,78.8836,78.8601,78.868,300.0
2017-02-28 10:45:00,100.65,100.65,100.64,100.64,200.0,78.868,78.868,78.8601,78.8601,200.0
2017-02-28 10:50:00,101.1,101.26,101.1,101.26,200.0,79.2206,79.346,79.2206,79.346,200.0
2017-02-28 10:55:00,101.32,101.32,101.24,101.24,200.0,79.393,79.393,79.3303,79.3303,200.0
2017-02-28 11:00:00,101.34,101.34,101.26,101.31,500.0,79.4086,79.4086,79.346,79.3851,500.0
2017-02-28 11:05:00,101.47,101.5,101.39,101.44,600.0,79.5105,79.534,79.4478,79.487,600.0
2017-02-28 11:10:00,101.08,101.08,100.81,100.81,200.0,79.2049,79.2049,78.9933,78.9933,200.0
2017-02-28 11:15:00,100.64,100.64,100.64,100.64,100.0,78.8601,78.8601,78.8601,78.8601,100.0
2017-02-28 11:20:00,100.78,100.78,100.76,100.76,200.0,78.9698,78.9698,78.9542,78.9542,200.0
2017-02-28 11:25:00,100.49,100.49,100.49,100.49,100.0,78.7426,78.7426,78.7426,78.7426,100.0
2017-02-28 11:30:00,100.66,100.66,100.63,100.63,300.0,78.8758,78.8758,78.8523,78.8523,300.0
2017-02-28 11:35:00,100.63,100.63,100.63,100.63,0.0,78.8523,78.8523,78.8523,78.8523,0.0
2017-02-28 11:40:00,100.63,100.63,100.63,100.63,0.0,78.8523,78.8523,78.8523,78.8523,0.0
2017-02-28 11:45:00,100.5,100.66,100.49,100.66,500.0,78.7504,78.8758,78.7426,78.8758,500.0
2017-02-28 11:50:00,100.76,100.76,100.76,100.76,200.0,78.9542,78.9542,78.9542,78.9542,200.0
2017-02-28 11:55:00,100.78,100.78,100.73,100.74,300.0,78.9698,78.9698,78.9307,78.9385,300.0
2017-02-28 12:00:00,100.69,100.69,100.51,100.51,200.0,78.8993,78.8993,78.7583,78.7583,200.0
2017-02-28 12:05:00,100.49,100.49,100.46,100.46,200.0,78.7426,78.7426,78.7191,78.7191,200.0
2017-02-28 12:10:00,100.39,100.39,100.39,100.39,100.0,78.6642,78.6642,78.6642,78.6642,100.0
2017-02-28 12:15:00,100.44,100.44,100.43,100.43,200.0,78.7034,78.7034,78.6956,78.6956,200.0
2017-02-28 12:20:00,100.41,100.41,100.37,100.37,200.0,78.6799,78.6799,78.6486,78.6486,200.0
2017-02-28 12:25:00,100.37,100.37,100.37,100.37,0.0,78.6486,78.6486,78.6486,78.6486,0.0
2017-02-28 12:30:00,100.33,100.4,100.33,100.4,900.0,78.6172,78.6721,78.6172,78.6721,900.0
2017-02-28 12:35:00,100.5,100.65,100.5,100.65,300.0,78.7504,78.868,78.7504,78.868,300.0
2017-02-28 12:40:00,100.65,100.65,100.65,100.65,0.0,78.868,78.868,78.868,78.868,0.0
2017-02-28 12:45:00,100.75,100.75,100.75,100.75,100.0,78.9463,78.9463,78.9463,78.9463,100.0
2017-02-28 12:50:00,100.63,100.63,100.63,100.63,200.0,78.8523,78.8523,78.8523,78.8523,200.0
2017-02-28 12:55:00,100.66,100.66,100.66,100.66,100.0,78.8758,78.8758,78.8758,78.8758,100.0
2017-02-28 13:00:00,100.66,100.66,100.66,100.66,0.0,78.8758,78.8758,78.8758,78.8758,0.0
2017-02-28 13:05:00,100.93,100.93,100.9,100.9,300.0,79.0874,79.0874,79.0639,79.0639,300.0
2017-02-28 13:10:00,100.91,100.91,100.91,100.91,200.0,79.0717,79.0717,79.0717,79.0717,200.0
2017-02-28 13:15:00,100.8,100.82,100.8,100.82,200.0,78.9855,79.0012,78.9855,79.0012,200.0
2017-02-28 13:20:00,100.82,100.82,100.82,100.82,0.0,79.0012,79.0012,79.0012,79.0012,0.0
2017-02-28 13:25:00,100.72,100.73,100.67,100.67,500.0,78.9228,78.9307,78.8836,78.8836,500.0
2017-02-28 13:30:00,100.67,100.67,100.67,100.67,0.0,78.8836,78.8836,78.8836,78.8836,0.0
2017-02-28 13:35:00,101.09,101.11,101.08,101.11,300.0,79.2127,79.2284,79.2049,79.2284,300.0
2017-02-28 13:40:00,100.99,100.99,100.99,100.99,200.0,79.1344,79.1344,79.1344,79.1344,200.0
2017-02-28 13:45:00,100.93,100.93,100.93,100.93,100.0,79.0874,79.0874,79.0874,79.0874,100.0
2017-02-28 13:50:00,100.96,101.0,100.96,101.0,400.0,79.1109,79.1422,79.1109,79.1422,400.0
2017-02-28 13:55:00,100.99,100.99,100.96,100.96,200.0,79.1344,79.1344,79.1109,79.1109,200.0
2017-02-28 14:00:00,101.05,101.05,100.94,100.95,300.0,79.1814,79.1814,79.0952,79.103,300.0
2017-02-28 14:05:00,100.94,100.94,100.78,100.78,300.0,79.0952,79.0952,78.9698,78.9698,300.0
2017-02-28 14:10:00,100.78,100.78,100.78,100.78,0.0,78.9698,78.9698,78.9698,78.9698,0.0
2017-02-28 14:15:00,100.78,100.78,100.78,100.78,0.0,78.9698,78.9698,78.9698,78.9698,0.0
2017-02-28 14:20:00,100.84,100.84,100.71,100.72,400.0,79.0168,79.0168,78.915,78.9228,400.0
2017-02-28 14:25:00,100.91,100.91,100.91,100.91,100.0,79.0717,79.0717,79.0717,79.0717,100.0
2017-02-28 14:30:00,100.92,101.1,100.92,101.09,600.0,79.0795,79.2206,79.0795,79.2127,600.0
2017-02-28 14:35:00,101.05,101.05,100.97,101.04,900.0,79.1814,79.1814,79.1187,79.1736,900.0
2017-02-28 14:40:00,101.05,101.05,101.05,101.05,100.0,79.1814,79.1814,79.1814,79.1814,100.0
2017-02-28 14:45:00,101.09,101.09,101.03,101.03,500.0,79.2127,79.2127,79.1657,79.1657,500.0
2017-02-28 14:50:00,101.02,101.02,100.87,100.87,400.0,79.1579,79.1579,79.0404,79.0404,400.0
2017-02-28 14:55:00,100.81,100.82,100.68,100.72,1200.0,78.9933,79.0012,78.8915,78.9228,1200.0
2017-02-28 15:00:00,100.64,100.69,100.64,100.67,400.0,78.8601,78.8993,78.8601,78.8836,400.0
2017-02-28 15:05:00,100.69,100.69,100.62,100.68,800.0,78.8993,78.8993,78.8445,78.8915,800.0
2017-02-28 15:10:00,100.68,100.68,100.59,100.62,700.0,78.8915,78.8915,78.8209,78.8445,700.0
2017-02-28 15:15:00,100.57,100.61,100.57,100.57,700.0,78.8053,78.8366,78.8053,78.8053,700.0
2017-02-28 15:20:00,100.61,100.61,100.46,100.47,800.0,78.8366,78.8366,78.7191,78.7269,800.0
2017-02-28 15:25:00,100.61,100.64,100.61,100.64,200.0,78.8366,78.8601,78.8366,78.8601,200.0
2017-02-28 15:30:00,100.69,100.7,100.67,100.69,833.0,78.8993,78.9071,78.8836,78.8993,833.0
2017-02-28 15:35:00,100.75,100.75,100.58,100.58,916.0,78.9463,78.9463,78.8131,78.8131,916.0
2017-02-28 15:40:00,100.5,100.69,100.4,100.62,2400.0,78.7504,78.8993,78.6721,78.8445,2400.0
2017-02-28 15:45:00,100.7,100.84,100.68,100.68,2300.0,78.9071,79.0168,78.8915,78.8915,2300.0
2017-02-28 15:50:00,100.7,100.84,100.7,100.77,3531.0,78.9071,79.0168,78.9071,78.962,3531.0
2017-02-28 15:55:00,100.75,100.91,100.71,100.9,3100.0,78.9463,79.0717,78.915,79.0639,3100.0
2017-03-01 09:30:00,102.33,102.34,102.07,102.07,500.0,80.1844,80.1922,79.9807,79.9807,500.0
2017-03-01 09:35:00,101.78,101.99,101.65,101.76,3100.0,79.7534,79.918,79.6516,79.7377,3100.0
2017-03-01 09:40:00,101.8,102.08,101.77,102.08,3548.0,79.7691,79.9885,79.7456,79.9885,3548.0
2017-03-01 09:45:00,102.16,102.16,101.87,101.87,1200.0,80.0512,80.0512,79.8239,79.8239,1200.0
2017-03-01 09:50:00,101.97,102.23,101.97,102.22,1900.0,79.9023,80.106,79.9023,80.0982,1900.0
2017-03-01 09:55:00,102.13,102.47,102.07,102.28,4500.0,80.0277,80.2941,79.9807,80.1452,4500.0
2017-03-01 10:00:00,102.35,102.49,102.29,102.49,1900.0,80.2001,80.3098,80.153,80.3098,1900.0
2017-03-01 10:05:00,102.57,103.09,102.48,103.05,3649.0,80.3724,80.7799,80.3019,80.7486,3649.0
2017-03-01 10:10:00,103.09,103.3,102.96,103.07,3324.0,80.7799,80.9445,80.678,80.7642,3324.0
2017-03-01 10:15:00,102.97,103.49,102.97,103.49,4100.0,80.6859,81.0933,80.6859,81.0933,4100.0
2017-03-01 10:20:00,103.56,103.76,103.56,103.73,1000.0,81.1482,81.3049,81.1482,81.2814,1000.0
2017-03-01 10:25:00,103.66,103.67,103.51,103.67,2535.0,81.2266,81.2344,81.109,81.2344,2535.0
2017-03-01 10:30:00,103.64,103.9,103.61,103.9,1100.0,81.2109,81.4146,81.1874,81.4146,1100.0
2017-03-01 10:35:00,103.93,103.95,103.58,103.58,1800.0,81.4381,81.4538,81.1639,81.1639,1800.0
2017-03-01 10:40:00,103.27,103.44,103.24,103.43,1100.0,80.921,81.0542,80.8975,81.0463,1100.0
2017-03-01 10:45:00,103.43,103.43,103.43,103.43,0.0,81.0463,81.0463,81.0463,81.0463,0.0
2017-03-01 10:50:00,103.95,104.12,103.87,103.87,1100.0,81.4538,81.587,81.3911,81.3911,1100.0
2017-03-01 10:55:00,103.9,103.9,103.56,103.67,3723.0,81.4146,81.4146,81.1482,81.2344,3723.0
2017-03-01 11:00:00,103.55,103.77,103.52,103.52,1800.0,81.1404,81.3128,81.1169,81.1169,1800.0
2017-03-01 11:05:00,103.57,103.7,103.57,103.7,1700.0,81.156,81.2579,81.156,81.2579,1700.0
2017-03-01 11:10:00,103.7,103.79,103.55,103.73,2400.0,81.2579,81.3284,81.1404,81.2814,2400.0
2017-03-01 11:15:00,103.87,104.07,103.78,103.94,1651.0,81.3911,81.5478,81.3206,81.446,1651.0
2017-03-01 11:20:00,104.04,104.07,103.99,104.04,600.0,81.5243,81.5478,81.4851,81.5243,600.0
2017-03-01 11:25:00,104.02,104.43,104.02,104.37,1114.0,81.5086,81.8299,81.5086,81.7829,1114.0
2017-03-01 11:30:00,104.38,104.52,104.16,104.16,2600.0,81.7907,81.9004,81.6184,81.6184,2600.0
2017-03-01 11:35:00,104.06,104.21,104.06,104.12,1600.0,81.54,81.6575,81.54,81.587,1600.0
2017-03-01 11:40:00,104.1,104.47,104.1,104.26,2400.0,81.5713,81.8613,81.5713,81.6967,2400.0
2017-03-01 11:45:00,104.21,104.21,104.04,104.11,1100.0,81.6575,81.6575,81.5243,81.5792,1100.0
2017-03-01 11:50:00,104.0,104.07,103.97,103.99,2500.0,81.493,81.5478,81.4695,81.4851,2500.0
2017-03-01 11:55:00,103.99,104.06,103.99,104.06,200.0,81.4851,81.54,81.4851,81.54,200.0
2017-03-01 12:00:00,104.08,104.11,103.95,103.95,2800.0,81.5557,81.5792,81.4538,81.4538,2800.0
2017-03-01 12:05:00,104.01,104.01,103.81,103.81,1300.0,81.5008,81.5008,81.3441,81.3441,1300.0
2017-03-01 12:10:00,103.83,104.1,103.82,104.1,2100.0,81.3598,81.5713,81.3519,81.5713,2100.0
2017-03-01 12:15:00,104.24,104.47,104.24,104.39,1300.0,81.681,81.8613,81.681,81.7986,1300.0
2017-03-01 12:20:00,104.37,104.43,104.31,104.39,3600.0,81.7829,81.8299,81.7359,81.7986,3600.0
2017-03-01 12:25:00,104.5,104.63,104.44,104.59,2500.0,81.8848,81.9866,81.8378,81.9553,2500.0
2017-03-01 12:30:00,104.61,104.71,104.56,104.69,2100.0,81.971,82.0493,81.9318,82.0337,2100.0
2017-03-01 12:35:00,104.74,104.93,104.74,104.88,6200.0,82.0728,82.2217,82.0728,82.1825,6200.0
2017-03-01 12:40:00,104.89,104.89,104.47,104.47,2000.0,82.1904,82.1904,81.8613,81.8613,2000.0
2017-03-01 12:45:00,104.39,104.39,104.2,104.27,1600.0,81.7986,81.7986,81.6497,81.7045,1600.0
2017-03-01 12:50:00,104.1,104.1,103.99,104.0,600.0,81.5713,81.5713,81.4851,81.493,600.0
2017-03-01 12:55:00,104.03,104.19,104.03,104.14,800.0,81.5165,81.6419,81.5165,81.6027,800.0
2017-03-01 13:00:00,104.06,104.37,104.06,104.28,1300.0,81.54,81.7829,81.54,81.7124,1300.0
2017-03-01 13:05:00,104.16,104.31,104.16,104.25,1800.0,81.6184,81.7359,81.6184,81.6889,1800.0
2017-03-01 13:10:00,104.09,104.19,103.96,103.97,1800.0,81.5635,81.6419,81.4616,81.4695,1800.0
2017-03-01 13:15:00,104.0,104.0,103.84,103.84,1100.0,81.493,81.493,81.3676,81.3676,1100.0
2017-03-01 13:20:00,103.87,104.02,103.75,103.97,1100.0,81.3911,81.5086,81.2971,81.4695,1100.0
2017-03-01 13:25:00,103.87,103.96,103.87,103.93,400.0,81.3911,81.4616,81.3911,81.4381,400.0
2017-03-01 13:30:00,103.96,104.05,103.9,103.9,1800.0,81.4616,81.5322,81.4146,81.4146,1800.0
2017-03-01 13:35:00,103.98,104.11,103.94,103.99,1000.0,81.4773,81.5792,81.446,81.4851,1000.0
2017-03-01 13:40:00,103.96,104.02,103.82,103.82,1400.0,81.4616,81.5086,81.3519,81.3519,1400.0
2017-03-01 13:45:00,103.82,103.99,103.82,103.93,1300.0,81.3519,81.4851,81.3519,81.4381,1300.0
2017-03-01 13:50:00,103.97,104.02,103.97,104.02,200.0,81.4695,81.5086,81.4695,81.5086,200.0
2017-03-01 13:55:00,104.04,104.04,103.99,104.03,600.0,81.5243,81.5243,81.4851,81.5165,600.0
2017-03-01 14:00:00,104.02,104.28,104.01,104.28,1100.0,81.5086,81.7124,81.5008,81.7124,1100.0
2017-03-01 14:05:00,104.28,104.28,104.07,104.07,1100.0,81.7124,81.7124,81.5478,81.5478,1100.0
2017-03-01 14:10:00,104.0,104.1,103.92,104.1,900.0,81.493,81.5713,81.4303,81.5713,900.0
2017-03-01 14:15:00,104.21,104.4,104.21,104.33,5700.0,81.6575,81.8064,81.6575,81.7516,5700.0
2017-03-01 14:20:00,104.26,104.68,104.26,104.68,1000.0,81.6967,82.0258,81.6967,82.0258,1000.0
2017-03-01 14:25:00,104.74,104.96,104.64,104.93,3200.0,82.0728,82.2452,81.9945,82.2217,3200.0
2017-03-01 14:30:00,104.94,105.43,104.92,105.14,13261.0,82.2295,82.6135,82.2139,82.3863,13261.0
2017-03-01 14:35:00,105.1,105.16,104.92,105.14,4290.0,82.3549,82.4019,82.2139,82.3863,4290.0
2017-03-01 14:40:00,105.06,105.21,105.03,105.21,4373.0,82.3236,82.4411,82.3001,82.4411,4373.0
2017-03-01 14:45:00,105.25,105.3,105.16,105.27,5306.0,82.4725,82.5116,82.4019,82.4881,5306.0
2017-03-01 14:50:00,105.32,105.44,105.32,105.38,4703.0,82.5273,82.6213,82.5273,82.5743,4703.0
2017-03-01 14:55:00,105.43,105.69,105.36,105.46,5463.0,82.6135,82.8172,82.5587,82.637,5463.0
2017-03-01 15:00:00,105.42,105.47,105.3,105.41,4375.0,82.6057,82.6449,82.5116,82.5978,4375.0
2017-03-01 15:05:00,105.53,105.6,105.5,105.6,6314.0,82.6919,82.7467,82.6684,82.7467,6314.0
2017-03-01 15:10:00,105.61,105.63,105.56,105.59,4437.0,82.7546,82.7702,82.7154,82.7389,4437.0
2017-03-01 15:15:00,105.55,105.61,105.52,105.6,4914.0,82.7075,82.7546,82.684,82.7467,4914.0
2017-03-01 15:20:00,105.62,105.78,105.6,105.72,5924.0,82.7624,82.8878,82.7467,82.8407,5924.0
2017-03-01 15:25:00,105.7,105.77,105.66,105.76,1600.0,82.8251,82.8799,82.7937,82.8721,1600.0
2017-03-01 15:30:00,105.72,105.8,105.72,105.78,2100.0,82.8407,82.9034,82.8407,82.8878,2100.0
2017-03-01 15:35:00,105.75,105.82,105.75,105.78,4476.0,82.8643,82.9191,82.8643,82.8878,4476.0
2017-03-01 15:40:00,105.77,105.8,105.74,105.8,4288.0,82.8799,82.9034,82.8564,82.9034,4288.0
2017-03-01 15:45:00,105.8,105.83,105.74,105.78,8277.0,82.9034,82.9269,82.8564,82.8878,8277.0
2017-03-01 15:50:00,105.79,105.96,105.75,105.81,19716.0,82.8956,83.0288,82.8643,82.9113,19716.0
2017-03-01 15:55:00,105.81,105.89,105.66,105.75,23357.0,82.9113,82.974,82.7937,82.8643,23357.0
2017-03-02 09:30:00,104.41,105.0,104.15,104.94,1850.0,81.8142,82.2766,81.6105,82.2295,1850.0
2017-03-02 09:35:00,104.81,105.82,104.78,105.64,6310.0,82.1277,82.9191,82.1042,82.7781,6310.0
2017-03-02 09:40:00,105.56,106.16,105.56,105.97,1350.0,82.7154,83.1855,82.7154,83.0366,1350.0
2017-03-02 09:45:00,105.92,105.93,105.56,105.8,2100.0,82.9975,83.0053,82.7154,82.9034,2100.0
2017-03-02 09:50:00,105.8,105.8,105.48,105.51,2200.0,82.9034,82.9034,82.6527,82.6762,2200.0
2017-03-02 09:55:00,105.67,105.86,105.51,105.86,3666.0,82.8016,82.9504,82.6762,82.9504,3666.0
2017-03-02 10:00:00,105.81,105.81,105.42,105.42,3700.0,82.9113,82.9113,82.6057,82.6057,3700.0
2017-03-02 10:05:00,105.32,105.39,105.15,105.15,24632.0,82.5273,82.5822,82.3941,82.3941,24632.0
2017-03-02 10:10:00,105.15,105.37,105.05,105.1,12109.0,82.3941,82.5665,82.3157,82.3549,12109.0
2017-03-02 10:15:00,105.17,105.54,105.15,105.54,2000.0,82.4098,82.6997,82.3941,82.6997,2000.0
2017-03-02 10:20:00,105.66,105.84,105.66,105.74,500.0,82.7937,82.9348,82.7937,82.8564,500.0
2017-03-02 10:25:00,105.63,105.71,105.4,105.45,2000.0,82.7702,82.8329,82.59,82.6292,2000.0
2017-03-02 10:30:00,105.4,105.69,105.39,105.63,3500.0,82.59,82.8172,82.5822,82.7702,3500.0
2017-03-02 10:35:00,105.63,105.63,105.44,105.45,8052.0,82.7702,82.7702,82.6213,82.6292,8052.0
2017-03-02 10:40:00,105.58,105.65,105.53,105.54,1500.0,82.731,82.7859,82.6919,82.6997,1500.0
2017-03-02 10:45:00,105.64,105.64,105.5,105.5,1500.0,82.7781,82.7781,82.6684,82.6684,1500.0
2017-03-02 10:50:00,105.43,105.86,105.39,105.57,2200.0,82.6135,82.9504,82.5822,82.7232,2200.0
2017-03-02 10:55:00,105.52,105.83,105.49,105.55,1500.0,82.684,82.9269,82.6605,82.7075,1500.0
2017-03-02 11:00:00,105.6,105.6,105.24,105.34,1800.0,82.7467,82.7467,82.4646,82.543,1800.0
2017-03-02 11:05:00,105.27,105.39,105.26,105.39,2100.0,82.4881,82.5822,82.4803,82.5822,2100.0
2017-03-02 11:10:00,105.42,105.43,105.23,105.23,1300.0,82.6057,82.6135,82.4568,82.4568,1300.0
2017-03-02 11:15:00,105.16,105.17,105.08,105.08,300.0,82.4019,82.4098,82.3393,82.3393,300.0
2017-03-02 11:20:00,105.03,105.03,104.99,104.99,200.0,82.3001,82.3001,82.2687,82.2687,200.0
2017-03-02 11:25:00,105.09,105.14,104.97,104.97,504.0,82.3471,82.3863,82.2531,82.2531,504.0
2017-03-02 11:30:00,104.9,104.9,104.8,104.8,200.0,82.1982,82.1982,82.1198,82.1198,200.0
2017-03-02 11:35:00,104.92,104.92,104.92,104.92,100.0,82.2139,82.2139,82.2139,82.2139,100.0
2017-03-02 11:40:00,104.87,105.08,104.87,105.01,600.0,82.1747,82.3393,82.1747,82.2844,600.0
2017-03-02 11:45:00,105.01,105.09,105.01,105.09,400.0,82.2844,82.3471,82.2844,82.3471,400.0
2017-03-02 11:50:00,105.27,105.28,105.26,105.28,400.0,82.4881,82.496,82.4803,82.496,400.0
2017-03-02 11:55:00,105.32,105.5,105.28,105.5,1950.0,82.5273,82.6684,82.496,82.6684,1950.0
2017-03-02 12:00:00,105.46,105.46,105.42,105.43,400.0,82.637,82.637,82.6057,82.6135,400.0
2017-03-02 12:05:00,105.38,105.42,105.37,105.42,700.0,82.5743,82.6057,82.5665,82.6057,700.0
2017-03-02 12:10:00,105.35,105.42,105.31,105.31,1100.0,82.5508,82.6057,82.5195,82.5195,1100.0
2017-03-02 12:15:00,105.24,105.28,105.24,105.28,1000.0,82.4646,82.496,82.4646,82.496,1000.0
2017-03-02 12:20:00,105.23,105.23,105.13,105.17,1100.0,82.4568,82.4568,82.3784,82.4098,1100.0
2017-03-02 12:25:00,105.19,105.19,105.14,105.19,1603.0,82.4254,82.4254,82.3863,82.4254,1603.0
2017-03-02 12:30:00,105.14,105.14,104.89,104.9,1100.0,82.3863,82.3863,82.1904,82.1982,1100.0
2017-03-02 12:35:00,104.91,104.96,104.91,104.96,700.0,82.206,82.2452,82.206,82.2452,700.0
2017-03-02 12:40:00,104.92,104.94,104.92,104.94,200.0,82.2139,82.2295,82.2139,82.2295,200.0
2017-03-02 12:45:00,105.03,105.23,105.03,105.23,500.0,82.3001,82.4568,82.3001,82.4568,500.0
2017-03-02 12:50:00,105.21,105.28,105.21,105.26,900.0,82.4411,82.496,82.4411,82.4803,900.0
2017-03-02 12:55:00,105.23,105.27,105.16,105.16,587.0,82.4568,82.4881,82.4019,82.4019,587.0
2017-03-02 13:00:00,105.16,105.16,105.16,105.16,0.0,82.4019,82.4019,82.4019,82.4019,0.0
2017-03-02 13:05:00,104.82,104.83,104.74,104.74,600.0,82.1355,82.1434,82.0728,82.0728,600.0
2017-03-02 13:10:00,104.66,104.66,104.66,104.66,100.0,82.0101,82.0101,82.0101,82.0101,100.0
2017-03-02 13:15:00,104.71,104.71,104.65,104.65,200.0,82.0493,82.0493,82.0023,82.0023,200.0
2017-03-02 13:20:00,104.61,104.66,104.57,104.66,700.0,81.971,82.0101,81.9396,82.0101,700.0
2017-03-02 13:25:00,104.7,104.91,104.7,104.91,500.0,82.0415,82.206,82.0415,82.206,500.0
2017-03-02 13:30:00,104.87,104.87,104.87,104.87,200.0,82.1747,82.1747,82.1747,82.1747,200.0
2017-03-02 13:35:00,104.85,104.86,104.85,104.86,200.0,82.159,82.1669,82.159,82.1669,200.0
2017-03-02 13:40:00,104.77,104.77,104.75,104.75,200.0,82.0963,82.0963,82.0807,82.0807,200.0
2017-03-02 13:45:00,104.5,104.5,104.47,104.47,200.0,81.8848,81.8848,81.8613,81.8613,200.0
2017-03-02 13:50:00,104.35,104.35,104.25,104.25,300.0,81.7672,81.7672,81.6889,81.6889,300.0
2017-03-02 13:55:00,104.4,104.44,104.4,104.44,200.0,81.8064,81.8378,81.8064,81.8378,200.0
2017-03-02 14:00:00,104.45,104.45,104.44,104.44,200.0,81.8456,81.8456,81.8378,81.8378,200.0
2017-03-02 14:05:00,104.44,104.44,104.44,104.44,0.0,81.8378,81.8378,81.8378,81.8378,0.0
2017-03-02 14:10:00,104.25,104.25,104.25,104.25,100.0,81.6889,81.6889,81.6889,81.6889,100.0
2017-03-02 14:15:00,104.05,104.05,104.01,104.01,300.0,81.5322,81.5322,81.5008,81.5008,300.0
2017-03-02 14:20:00,103.95,104.0,103.85,103.9,1000.0,81.4538,81.493,81.3754,81.4146,1000.0
2017-03-02 14:25:00,103.8,104.11,103.8,104.11,900.0,81.3363,81.5792,81.3363,81.5792,900.0
2017-03-02 14:30:00,104.19,104.33,104.19,104.33,700.0,81.6419,81.7516,81.6419,81.7516,700.0
2017-03-02 14:35:00,104.41,104.41,104.33,104.41,500.0,81.8142,81.8142,81.7516,81.8142,500.0
2017-03-02 14:40:00,104.39,104.39,104.37,104.37,200.0,81.7986,81.7986,81.7829,81.7829,200.0
2017-03-02 14:45:00,104.29,104.29,104.26,104.26,400.0,81.7202,81.7202,81.6967,81.6967,400.0
2017-03-02 14:50:00,104.22,104.22,104.22,104.22,200.0,81.6654,81.6654,81.6654,81.6654,200.0
2017-03-02 14:55:00,104.24,104.3,104.24,104.3,300.0,81.681,81.7281,81.681,81.7281,300.0
2017-03-02 15:00:00,104.28,104.3,104.24,104.3,300.0,81.7124,81.7281,81.681,81.7281,300.0
2017-03-02 15:05:00,104.2,104.23,104.2,104.23,300.0,81.6497,81.6732,81.6497,81.6732,300.0
2017-03-02 15:10:00,104.2,104.2,104.18,104.18,550.0,81.6497,81.6497,81.634,81.634,550.0
2017-03-02 15:15:00,103.99,104.0,103.99,104.0,300.0,81.4851,81.493,81.4851,81.493,300.0
2017-03-02 15:20:00,104.02,104.16,104.02,104.16,500.0,81.5086,81.6184,81.5086,81.6184,500.0
2017-03-02 15:25:00,104.07,104.12,104.01,104.1,1760.0,81.5478,81.587,81.5008,81.5713,1760.0
2017-03-02 15:30:00,104.1,104.1,103.92,103.94,1200.0,81.5713,81.5713,81.4303,81.446,1200.0
2017-03-02 15:35:00,103.97,103.98,103.93,103.98,1600.0,81.4695,81.4773,81.4381,81.4773,1600.0
2017-03-02 15:40:00,103.94,103.94,103.71,103.71,2324.0,81.446,81.446,81.2657,81.2657,2324.0
2017-03-02 15:45:00,103.76,103.92,103.76,103.77,2800.0,81.3049,81.4303,81.3049,81.3128,2800.0
2017-03-02 15:50:00,103.8,103.81,103.68,103.81,2900.0,81.3363,81.3441,81.2422,81.3441,2900.0
2017-03-02 15:55:00,103.87,104.02,103.76,103.9,4200.0,81.3911,81.5086,81.3049,81.4146,4200.0
2017-03-03 09:30:00,103.99,103.99,103.99,103.99,100.0,81.4851,81.4851,81.4851,81.4851,100.0
2017-03-03 09:35:00,103.71,104.35,103.71,104.34,700.0,81.2657,81.7672,81.2657,81.7594,700.0
2017-03-03 09:40:00,104.59,104.61,104.26,104.26,600.0,81.9553,81.971,81.6967,81.6967,600.0
2017-03-03 09:45:00,104.26,104.26,104.26,104.26,0.0,81.6967,81.6967,81.6967,81.6967,0.0
2017-03-03 09:50:00,104.24,104.24,104.24,104.24,100.0,81.681,81.681,81.681,81.681,100.0
2017-03-03 09:55:00,104.12,104.34,104.12,104.34,200.0,81.587,81.7594,81.587,81.7594,200.0
2017-03-03 10:00:00,104.51,104.87,104.45,104.71,1530.0,81.8926,82.1747,81.8456,82.0493,1530.0
2017-03-03 10:05:00,104.5,104.5,104.5,104.5,100.0,81.8848,81.8848,81.8848,81.8848,100.0
2017-03-03 10:10:00,104.74,104.74,104.73,104.73,200.0,82.0728,82.0728,82.065,82.065,200.0
2017-03-03 10:15:00,104.74,104.82,104.74,104.82,400.0,82.0728,82.1355,82.0728,82.1355,400.0
2017-03-03 10:20:00,104.5,104.5,104.5,104.5,100.0,81.8848,81.8848,81.8848,81.8848,100.0
2017-03-03 10:25:00,104.39,104.39,104.16,104.25,300.0,81.7986,81.7986,81.6184,81.6889,300.0
2017-03-03 10:30:00,104.45,104.51,104.13,104.13,500.0,81.8456,81.8926,81.5948,81.5948,500.0
2017-03-03 10:35:00,104.48,104.48,104.48,104.48,100.0,81.8691,81.8691,81.8691,81.8691,100.0
2017-03-03 10:40:00,104.72,104.9,104.66,104.85,1500.0,82.0572,82.1982,82.0101,82.159,1500.0
2017-03-03 10:45:00,104.61,104.61,104.61,104.61,100.0,81.971,81.971,81.971,81.971,100.0
2017-03-03 10:50:00,104.64,104.72,104.64,104.72,200.0,81.9945,82.0572,81.9945,82.0572,200.0
2017-03-03 10:55:00,104.9,104.9,104.9,104.9,100.0,82.1982,82.1982,82.1982,82.1982,100.0
2017-03-03 11:00:00,105.01,105.01,104.75,104.75,1264.0,82.2844,82.2844,82.0807,82.0807,1264.0
2017-03-03 11:05:00,104.75,104.75,104.75,104.75,0.0,82.0807,82.0807,82.0807,82.0807,0.0
2017-03-03 11:10:00,104.75,104.75,104.75,104.75,0.0,82.0807,82.0807,82.0807,82.0807,0.0
2017-03-03 11:15:00,104.76,104.83,104.75,104.83,800.0,82.0885,82.1434,82.0807,82.1434,800.0
2017-03-03 11:20:00,104.79,104.85,104.72,104.72,1084.0,82.112,82.159,82.0572,82.0572,1084.0
2017-03-03 11:25:00,104.63,104.63,104.54,104.54,200.0,81.9866,81.9866,81.9161,81.9161,200.0
2017-03-03 11:30:00,104.57,104.62,104.57,104.62,500.0,81.9396,81.9788,81.9396,81.9788,500.0
2017-03-03 11:35:00,104.49,104.49,104.36,104.36,200.0,81.8769,81.8769,81.7751,81.7751,200.0
2017-03-03 11:40:00,104.29,104.29,104.1,104.1,700.0,81.7202,81.7202,81.5713,81.5713,700.0
2017-03-03 11:45:00,104.22,104.22,104.22,104.22,100.0,81.6654,81.6654,81.6654,81.6654,100.0
2017-03-03 11:50:00,104.34,104.57,104.34,104.57,1200.0,81.7594,81.9396,81.7594,81.9396,1200.0
2017-03-03 11:55:00,104.57,104.57,104.57,104.57,0.0,81.9396,81.9396,81.9396,81.9396,0.0
2017-03-03 12:00:00,104.1,104.1,104.05,104.05,200.0,81.5713,81.5713,81.5322,81.5322,200.0
2017-03-03 12:05:00,104.15,104.15,104.05,104.05,200.0,81.6105,81.6105,81.5322,81.5322,200.0
2017-03-03 12:10:00,104.06,104.06,103.99,103.99,200.0,81.54,81.54,81.4851,81.4851,200.0
2017-03-03 12:15:00,103.87,103.87,103.87,103.87,100.0,81.3911,81.3911,81.3911,81.3911,100.0
2017-03-03 12:20:00,103.69,103.69,103.69,103.69,100.0,81.2501,81.2501,81.2501,81.2501,100.0
2017-03-03 12:25:00,103.69,103.69,103.69,103.69,0.0,81.2501,81.2501,81.2501,81.2501,0.0
2017-03-03 12:30:00,104.02,104.02,104.02,104.02,100.0,81.5086,81.5086,81.5086,81.5086,100.0
2017-03-03 12:35:00,103.99,103.99,103.99,103.99,100.0,81.4851,81.4851,81.4851,81.4851,100.0
2017-03-03 12:40:00,103.99,103.99,103.99,103.99,0.0,81.4851,81.4851,81.4851,81.4851,0.0
2017-03-03 12:45:00,103.99,103.99,103.99,103.99,0.0,81.4851,81.4851,81.4851,81.4851,0.0
2017-03-03 12:50:00,103.99,103.99,103.97,103.97,400.0,81.4851,81.4851,81.4695,81.4695,400.0
2017-03-03 12:55:00,103.97,103.97,103.94,103.94,200.0,81.4695,81.4695,81.446,81.446,200.0
2017-03-03 13:00:00,103.84,103.84,103.72,103.75,500.0,81.3676,81.3676,81.2736,81.2971,500.0
2017-03-03 13:05:00,103.78,103.78,103.78,103.78,100.0,81.3206,81.3206,81.3206,81.3206,100.0
2017-03-03 13:10:00,103.77,103.79,103.77,103.79,200.0,81.3128,81.3284,81.3128,81.3284,200.0
2017-03-03 13:15:00,103.58,103.65,103.54,103.65,500.0,81.1639,81.2187,81.1325,81.2187,500.0
2017-03-03 13:20:00,103.64,103.64,103.59,103.59,400.0,81.2109,81.2109,81.1717,81.1717,400.0
2017-03-03 13:25:00,103.5,103.65,103.5,103.65,500.0,81.1012,81.2187,81.1012,81.2187,500.0
2017-03-03 13:30:00,103.59,103.59,103.58,103.58,300.0,81.1717,81.1717,81.1639,81.1639,300.0
2017-03-03 13:35:00,103.58,103.58,103.58,103.58,0.0,81.1639,81.1639,81.1639,81.1639,0.0
2017-03-03 13:40:00,103.58,103.58,103.58,103.58,100.0,81.1639,81.1639,81.1639,81.1639,100.0
2017-03-03 13:45:00,103.83,103.83,103.83,103.83,100.0,81.3598,81.3598,81.3598,81.3598,100.0
2017-03-03 13:50:00,103.8,103.8,103.71,103.71,396.0,81.3363,81.3363,81.2657,81.2657,396.0
2017-03-03 13:55:00,103.71,103.71,103.71,103.71,0.0,81.2657,81.2657,81.2657,81.2657,0.0
2017-03-03 14:00:00,103.79,103.9,103.79,103.89,400.0,81.3284,81.4146,81.3284,81.4068,400.0
2017-03-03 14:05:00,103.89,103.89,103.89,103.89,0.0,81.4068,81.4068,81.4068,81.4068,0.0
2017-03-03 14:10:00,103.87,103.88,103.87,103.88,300.0,81.3911,81.3989,81.3911,81.3989,300.0
2017-03-03 14:15:00,103.75,103.75,103.74,103.74,200.0,81.2971,81.2971,81.2892,81.2892,200.0
2017-03-03 14:20:00,103.88,103.97,103.88,103.93,800.0,81.3989,81.4695,81.3989,81.4381,800.0
2017-03-03 14:25:00,103.89,103.89,103.81,103.82,400.0,81.4068,81.4068,81.3441,81.3519,400.0
2017-03-03 14:30:00,103.69,103.81,103.69,103.81,300.0,81.2501,81.3441,81.2501,81.3441,300.0
2017-03-03 14:35:00,103.74,103.75,103.67,103.75,600.0,81.2892,81.2971,81.2344,81.2971,600.0
2017-03-03 14:40:00,103.7,103.7,103.6,103.6,200.0,81.2579,81.2579,81.1795,81.1795,200.0
2017-03-03 14:45:00,103.67,103.67,103.67,103.67,100.0,81.2344,81.2344,81.2344,81.2344,100.0
2017-03-03 14:50:00,103.6,103.6,103.6,103.6,100.0,81.1795,81.1795,81.1795,81.1795,100.0
2017-03-03 14:55:00,103.56,103.61,103.52,103.52,300.0,81.1482,81.1874,81.1169,81.1169,300.0
2017-03-03 15:00:00,103.6,103.6,103.6,103.6,200.0,81.1795,81.1795,81.1795,81.1795,200.0
2017-03-03 15:05:00,103.57,103.62,103.41,103.41,600.0,81.156,81.1952,81.0307,81.0307,600.0
2017-03-03 15:10:00,103.31,103.4,103.31,103.4,400.0,80.9523,81.0228,80.9523,81.0228,400.0
2017-03-03 15:15:00,103.42,103.55,103.42,103.55,600.0,81.0385,81.1404,81.0385,81.1404,600.0
2017-03-03 15:20:00,103.59,103.59,103.52,103.59,500.0,81.1717,81.1717,81.1169,81.1717,500.0
2017-03-03 15:25:00,103.61,103.66,103.53,103.59,700.0,81.1874,81.2266,81.1247,81.1717,700.0
2017-03-03 15:30:00,103.56,103.56,103.36,103.43,1100.0,81.1482,81.1482,80.9915,81.0463,1100.0
2017-03-03 15:35:00,103.47,103.62,103.47,103.55,1000.0,81.0777,81.1952,81.0777,81.1404,1000.0
2017-03-03 15:40:00,103.58,103.71,103.55,103.71,900.0,81.1639,81.2657,81.1404,81.2657,900.0
2017-03-03 15:45:00,103.71,103.71,103.54,103.66,1100.0,81.2657,81.2657,81.1325,81.2266,1100.0
2017-03-03 15:50:00,103.64,103.67,103.58,103.66,1000.0,81.2109,81.2344,81.1639,81.2266,1000.0
2017-03-03 15:55:00,103.63,103.77,103.54,103.59,2916.0,81.2031,81.3128,81.1325,81.1717,2916.0
2017-03-06 09:30:00,103.35,103.35,103.34,103.34,600.0,80.9836,80.9836,80.9758,80.9758,600.0
2017-03-06 09:35:00,103.52,103.88,103.52,103.88,1869.0,81.1169,81.3989,81.1169,81.3989,1869.0
2017-03-06 09:40:00,103.88,103.88,103.54,103.54,200.0,81.3989,81.3989,81.1325,81.1325,200.0
2017-03-06 09:45:00,103.4,103.54,103.4,103.5,700.0,81.0228,81.1325,81.0228,81.1012,700.0
2017-03-06 09:50:00,103.4,103.66,103.4,103.66,1300.0,81.0228,81.2266,81.0228,81.2266,1300.0
2017-03-06 09:55:00,103.56,103.57,103.51,103.51,400.0,81.1482,81.156,81.109,81.109,400.0
2017-03-06 10:00:00,103.67,103.67,103.67,103.67,100.0,81.2344,81.2344,81.2344,81.2344,100.0
2017-03-06 10:05:00,103.76,103.76,103.3,103.3,500.0,81.3049,81.3049,80.9445,80.9445,500.0
2017-03-06 10:10:00,103.52,104.15,103.52,104.15,300.0,81.1169,81.6105,81.1169,81.6105,300.0
2017-03-06 10:15:00,104.35,104.35,104.18,104.24,1300.0,81.7672,81.7672,81.634,81.681,1300.0
2017-03-06 10:20:00,104.19,104.46,104.19,104.38,1000.0,81.6419,81.8534,81.6419,81.7907,1000.0
2017-03-06 10:25:00,104.2,104.5,104.19,104.5,1100.0,81.6497,81.8848,81.6419,81.8848,1100.0
2017-03-06 10:30:00,104.5,104.5,104.48,104.5,400.0,81.8848,81.8848,81.8691,81.8848,400.0
2017-03-06 10:35:00,104.42,104.5,104.42,104.47,500.0,81.8221,81.8848,81.8221,81.8613,500.0
2017-03-06 10:40:00,104.43,104.49,104.38,104.42,600.0,81.8299,81.8769,81.7907,81.8221,600.0
2017-03-06 10:45:00,104.61,104.78,104.56,104.76,700.0,81.971,82.1042,81.9318,82.0885,700.0
2017-03-06 10:50:00,104.67,104.67,104.4,104.4,1100.0,82.018,82.018,81.8064,81.8064,1100.0
2017-03-06 10:55:00,104.29,104.29,104.2,104.2,400.0,81.7202,81.7202,81.6497,81.6497,400.0
2017-03-06 11:00:00,104.29,104.29,104.15,104.2,700.0,81.7202,81.7202,81.6105,81.6497,700.0
2017-03-06 11:05:00,104.23,104.26,104.14,104.14,900.0,81.6732,81.6967,81.6027,81.6027,900.0
2017-03-06 11:10:00,104.22,104.23,104.14,104.2,1100.0,81.6654,81.6732,81.6027,81.6497,1100.0
2017-03-06 11:15:00,104.18,104.52,104.18,104.52,600.0,81.634,81.9004,81.634,81.9004,600.0
2017-03-06 11:20:00,104.53,104.56,104.53,104.56,500.0,81.9083,81.9318,81.9083,81.9318,500.0
2017-03-06 11:25:00,104.47,104.47,104.33,104.33,500.0,81.8613,81.8613,81.7516,81.7516,500.0
2017-03-06 11:30:00,104.32,104.32,104.2,104.21,700.0,81.7437,81.7437,81.6497,81.6575,700.0
2017-03-06 11:35:00,104.15,104.15,104.04,104.15,600.0,81.6105,81.6105,81.5243,81.6105,600.0
2017-03-06 11:40:00,104.06,104.1,104.0,104.1,300.0,81.54,81.5713,81.493,81.5713,300.0
2017-03-06 11:45:00,104.2,104.22,104.12,104.12,300.0,81.6497,81.6654,81.587,81.587,300.0
2017-03-06 11:50:00,104.17,104.17,104.04,104.04,500.0,81.6262,81.6262,81.5243,81.5243,500.0
2017-03-06 11:55:00,104.08,104.08,104.08,104.08,100.0,81.5557,81.5557,81.5557,81.5557,100.0
2017-03-06 12:00:00,104.01,104.01,103.98,103.98,500.0,81.5008,81.5008,81.4773,81.4773,500.0
2017-03-06 12:05:00,104.05,104.05,103.77,103.77,900.0,81.5322,81.5322,81.3128,81.3128,900.0
2017-03-06 12:10:00,103.7,103.7,103.63,103.63,300.0,81.2579,81.2579,81.2031,81.2031,300.0
2017-03-06 12:15:00,103.58,103.58,103.49,103.5,500.0,81.1639,81.1639,81.0933,81.1012,500.0
2017-03-06 12:20:00,103.63,103.66,103.63,103.66,200.0,81.2031,81.2266,81.2031,81.2266,200.0
2017-03-06 12:25:00,103.75,103.98,103.75,103.95,500.0,81.2971,81.4773,81.2971,81.4538,500.0
2017-03-06 12:30:00,103.93,103.93,103.83,103.83,400.0,81.4381,81.4381,81.3598,81.3598,400.0
2017-03-06 12:35:00,103.75,103.75,103.7,103.71,400.0,81.2971,81.2971,81.2579,81.2657,400.0
2017-03-06 12:40:00,103.79,103.97,103.79,103.97,300.0,81.3284,81.4695,81.3284,81.4695,300.0
2017-03-06 12:45:00,104.29,104.34,104.25,104.31,800.0,81.7202,81.7594,81.6889,81.7359,800.0
2017-03-06 12:50:00,104.29,104.29,104.29,104.29,100.0,81.7202,81.7202,81.7202,81.7202,100.0
2017-03-06 12:55:00,104.27,104.27,104.23,104.23,300.0,81.7045,81.7045,81.6732,81.6732,300.0
2017-03-06 13:00:00,104.35,104.39,104.33,104.33,500.0,81.7672,81.7986,81.7516,81.7516,500.0
2017-03-06 13:05:00,104.24,104.24,104.11,104.11,500.0,81.681,81.681,81.5792,81.5792,500.0
2017-03-06 13:10:00,104.1,104.1,104.0,104.0,500.0,81.5713,81.5713,81.493,81.493,500.0
2017-03-06 13:15:00,103.98,104.24,103.98,104.16,1550.0,81.4773,81.681,81.4773,81.6184,1550.0
2017-03-06 13:20:00,104.21,104.22,104.09,104.22,1400.0,81.6575,81.6654,81.5635,81.6654,1400.0
2017-03-06 13:25:00,104.27,104.34,104.27,104.27,600.0,81.7045,81.7594,81.7045,81.7045,600.0
2017-03-06 13:30:00,104.27,104.27,104.17,104.17,400.0,81.7045,81.7045,81.6262,81.6262,400.0
2017-03-06 13:35:00,104.15,104.18,104.08,104.18,600.0,81.6105,81.634,81.5557,81.634,600.0
2017-03-06 13:40:00,104.15,104.15,103.99,103.99,900.0,81.6105,81.6105,81.4851,81.4851,900.0
2017-03-06 13:45:00,103.87,103.87,103.87,103.87,100.0,81.3911,81.3911,81.3911,81.3911,100.0
2017-03-06 13:50:00,103.72,103.76,103.69,103.74,700.0,81.2736,81.3049,81.2501,81.2892,700.0
2017-03-06 13:55:00,103.63,103.68,103.59,103.68,1499.0,81.2031,81.2422,81.1717,81.2422,1499.0
2017-03-06 14:00:00,103.72,103.77,103.72,103.77,400.0,81.2736,81.3128,81.2736,81.3128,400.0
2017-03-06 14:05:00,103.78,103.9,103.78,103.9,300.0,81.3206,81.4146,81.3206,81.4146,300.0
2017-03-06 14:10:00,104.09,104.09,104.09,104.09,200.0,81.5635,81.5635,81.5635,81.5635,200.0
2017-03-06 14:15:00,103.99,104.02,103.83,103.92,900.0,81.4851,81.5086,81.3598,81.4303,900.0
2017-03-06 14:20:00,103.94,103.97,103.87,103.87,1700.0,81.446,81.4695,81.3911,81.3911,1700.0
2017-03-06 14:25:00,103.88,103.94,103.88,103.92,882.0,81.3989,81.446,81.3989,81.4303,882.0
2017-03-06 14:30:00,103.9,103.9,103.72,103.72,600.0,81.4146,81.4146,81.2736,81.2736,600.0
2017-03-06 14:35:00,103.78,104.02,103.78,104.02,1300.0,81.3206,81.5086,81.3206,81.5086,1300.0
2017-03-06 14:40:00,104.04,104.04,103.97,104.03,300.0,81.5243,81.5243,81.4695,81.5165,300.0
2017-03-06 14:45:00,104.06,104.14,104.06,104.1,2256.0,81.54,81.6027,81.54,81.5713,2256.0
2017-03-06 14:50:00,104.11,104.12,104.09,104.12,1080.0,81.5792,81.587,81.5635,81.587,1080.0
2017-03-06 14:55:00,104.09,104.18,104.09,104.15,2100.0,81.5635,81.634,81.5635,81.6105,2100.0
2017-03-06 15:00:00,104.26,104.29,104.24,104.29,1200.0,81.6967,81.7202,81.681,81.7202,1200.0
2017-03-06 15:05:00,104.26,104.43,104.26,104.33,1900.0,81.6967,81.8299,81.6967,81.7516,1900.0
2017-03-06 15:10:00,104.31,104.31,104.24,104.24,1800.0,81.7359,81.7359,81.681,81.681,1800.0
2017-03-06 15:15:00,104.25,104.3,104.2,104.3,1010.0,81.6889,81.7281,81.6497,81.7281,1010.0
2017-03-06 15:20:00,104.31,104.32,104.29,104.32,1000.0,81.7359,81.7437,81.7202,81.7437,1000.0
2017-03-06 15:25:00,104.32,104.34,104.21,104.29,1500.0,81.7437,81.7594,81.6575,81.7202,1500.0
2017-03-06 15:30:00,104.21,104.23,104.14,104.14,1500.0,81.6575,81.6732,81.6027,81.6027,1500.0
2017-03-06 15:35:00,104.12,104.15,104.11,104.11,900.0,81.587,81.6105,81.5792,81.5792,900.0
2017-03-06 15:40:00,104.09,104.09,103.91,103.92,2800.0,81.5635,81.5635,81.4225,81.4303,2800.0
2017-03-06 15:45:00,103.91,103.97,103.85,103.96,5504.0,81.4225,81.4695,81.3754,81.4616,5504.0
2017-03-06 15:50:00,103.97,104.11,103.97,104.08,3510.0,81.4695,81.5792,81.4695,81.5557,3510.0
2017-03-06 15:55:00,104.11,104.11,103.89,103.95,4877.0,81.5792,81.5792,81.4068,81.4538,4877.0
2017-03-07 09:30:00,104.95,105.66,104.78,105.44,6164.0,82.2374,82.7937,82.1042,82.6213,6164.0
2017-03-07 09:35:00,105.44,105.46,104.91,104.91,2100.0,82.6213,82.637,82.206,82.206,2100.0
2017-03-07 09:40:00,104.91,105.2,104.77,104.77,7012.0,82.206,82.4333,82.0963,82.0963,7012.0
2017-03-07 09:45:00,104.89,105.17,104.77,104.83,4976.0,82.1904,82.4098,82.0963,82.1434,4976.0
2017-03-07 09:50:00,104.77,105.23,104.72,105.23,3700.0,82.0963,82.4568,82.0572,82.4568,3700.0
2017-03-07 09:55:00,105.13,106.26,105.13,106.01,21694.0,82.3784,83.2639,82.3784,83.068,21694.0
2017-03-07 10:00:00,106.0,106.42,105.95,106.35,4300.0,83.0602,83.3893,83.021,83.3344,4300.0
2017-03-07 10:05:00,106.56,106.72,105.82,106.16,3320.0,83.499,83.6243,82.9191,83.1855,3320.0
2017-03-07 10:10:00,106.32,106.32,106.11,106.11,500.0,83.3109,83.3109,83.1463,83.1463,500.0
2017-03-07 10:15:00,106.08,106.17,106.03,106.17,1168.0,83.1228,83.1934,83.0837,83.1934,1168.0
2017-03-07 10:20:00,106.03,106.23,106.03,106.21,400.0,83.0837,83.2404,83.0837,83.2247,400.0
2017-03-07 10:25:00,106.32,106.51,106.23,106.31,1800.0,83.3109,83.4598,83.2404,83.3031,1800.0
2017-03-07 10:30:00,106.5,106.69,106.47,106.69,800.0,83.4519,83.6008,83.4284,83.6008,800.0
2017-03-07 10:35:00,106.75,106.9,106.75,106.9,700.0,83.6478,83.7654,83.6478,83.7654,700.0
2017-03-07 10:40:00,106.57,106.6,106.5,106.5,300.0,83.5068,83.5303,83.4519,83.4519,300.0
2017-03-07 10:45:00,106.43,106.49,106.43,106.49,300.0,83.3971,83.4441,83.3971,83.4441,300.0
2017-03-07 10:50:00,106.44,106.45,106.22,106.35,1902.0,83.4049,83.4128,83.2325,83.3344,1902.0
2017-03-07 10:55:00,106.25,106.25,106.03,106.03,200.0,83.256,83.256,83.0837,83.0837,200.0
2017-03-07 11:00:00,105.99,105.99,105.75,105.85,1325.0,83.0523,83.0523,82.8643,82.9426,1325.0
2017-03-07 11:05:00,105.83,105.9,105.78,105.8,500.0,82.9269,82.9818,82.8878,82.9034,500.0
2017-03-07 11:10:00,105.74,105.74,105.6,105.69,600.0,82.8564,82.8564,82.7467,82.8172,600.0
2017-03-07 11:15:00,105.63,105.71,105.49,105.53,1500.0,82.7702,82.8329,82.6605,82.6919,1500.0
2017-03-07 11:20:00,105.61,105.67,105.53,105.57,1000.0,82.7546,82.8016,82.6919,82.7232,1000.0
2017-03-07 11:25:00,105.45,105.45,105.13,105.13,2943.0,82.6292,82.6292,82.3784,82.3784,2943.0
2017-03-07 11:30:00,105.17,105.55,105.13,105.55,400.0,82.4098,82.7075,82.3784,82.7075,400.0
2017-03-07 11:35:00,105.48,105.48,105.48,105.48,100.0,82.6527,82.6527,82.6527,82.6527,100.0
2017-03-07 11:40:00,105.32,105.32,105.25,105.25,200.0,82.5273,82.5273,82.4725,82.4725,200.0
2017-03-07 11:45:00,105.2,105.46,105.2,105.46,1300.0,82.4333,82.637,82.4333,82.637,1300.0
2017-03-07 11:50:00,105.48,105.54,105.46,105.46,700.0,82.6527,82.6997,82.637,82.637,700.0
2017-03-07 11:55:00,105.43,105.43,105.32,105.33,600.0,82.6135,82.6135,82.5273,82.5351,600.0
2017-03-07 12:00:00,105.34,105.39,105.25,105.39,600.0,82.543,82.5822,82.4725,82.5822,600.0
2017-03-07 12:05:00,105.15,105.19,105.09,105.19,400.0,82.3941,82.4254,82.3471,82.4254,400.0
2017-03-07 12:10:00,105.16,105.16,105.13,105.13,200.0,82.4019,82.4019,82.3784,82.3784,200.0
2017-03-07 12:15:00,105.19,105.19,105.0,105.08,1000.0,82.4254,82.4254,82.2766,82.3393,1000.0
2017-03-07 12:20:00,105.08,105.08,104.95,104.95,600.0,82.3393,82.3393,82.2374,82.2374,600.0
2017-03-07 12:25:00,104.88,104.99,104.87,104.99,600.0,82.1825,82.2687,82.1747,82.2687,600.0
2017-03-07 12:30:00,105.47,105.57,105.41,105.45,1300.0,82.6449,82.7232,82.5978,82.6292,1300.0
2017-03-07 12:35:00,105.43,105.52,105.43,105.48,800.0,82.6135,82.684,82.6135,82.6527,800.0
2017-03-07 12:40:00,105.41,105.53,105.37,105.47,900.0,82.5978,82.6919,82.5665,82.6449,900.0
2017-03-07 12:45:00,105.47,105.47,105.33,105.33,1200.0,82.6449,82.6449,82.5351,82.5351,1200.0
2017-03-07 12:50:00,105.2,105.29,105.2,105.29,800.0,82.4333,82.5038,82.4333,82.5038,800.0
2017-03-07 12:55:00,105.34,105.34,105.23,105.23,500.0,82.543,82.543,82.4568,82.4568,500.0
2017-03-07 13:00:00,105.21,105.21,104.86,104.88,700.0,82.4411,82.4411,82.1669,82.1825,700.0
2017-03-07 13:05:00,104.94,105.13,104.94,105.13,300.0,82.2295,82.3784,82.2295,82.3784,300.0
2017-03-07 13:10:00,105.12,105.12,105.05,105.1,1100.0,82.3706,82.3706,82.3157,82.3549,1100.0
2017-03-07 13:15:00,105.04,105.04,104.97,104.97,300.0,82.3079,82.3079,82.2531,82.2531,300.0
2017-03-07 13:20:00,104.97,105.02,104.88,104.95,1190.0,82.2531,82.2922,82.1825,82.2374,1190.0
2017-03-07 13:25:00,104.93,105.01,104.88,105.01,900.0,82.2217,82.2844,82.1825,82.2844,900.0
2017-03-07 13:30:00,105.06,105.32,105.06,105.29,900.0,82.3236,82.5273,82.3236,82.5038,900.0
2017-03-07 13:35:00,105.3,105.35,105.15,105.19,1400.0,82.5116,82.5508,82.3941,82.4254,1400.0
2017-03-07 13:40:00,105.12,105.3,105.12,105.29,600.0,82.3706,82.5116,82.3706,82.5038,600.0
2017-03-07 13:45:00,105.19,105.39,105.19,105.39,300.0,82.4254,82.5822,82.4254,82.5822,300.0
2017-03-07 13:50:00,105.37,105.37,105.26,105.26,1400.0,82.5665,82.5665,82.4803,82.4803,1400.0
2017-03-07 13:55:00,105.27,105.34,105.27,105.34,400.0,82.4881,82.543,82.4881,82.543,400.0
2017-03-07 14:00:00,105.28,105.41,105.22,105.39,1348.0,82.496,82.5978,82.449,82.5822,1348.0
2017-03-07 14:05:00,105.39,105.53,105.35,105.35,600.0,82.5822,82.6919,82.5508,82.5508,600.0
2017-03-07 14:10:00,105.41,105.5,105.4,105.5,900.0,82.5978,82.6684,82.59,82.6684,900.0
2017-03-07 14:15:00,105.51,105.53,105.44,105.44,1317.0,82.6762,82.6919,82.6213,82.6213,1317.0
2017-03-07 14:20:00,105.4,105.44,105.37,105.37,300.0,82.59,82.6213,82.5665,82.5665,300.0
2017-03-07 14:25:00,105.29,105.29,105.15,105.15,2500.0,82.5038,82.5038,82.3941,82.3941,2500.0
2017-03-07 14:30:00,105.09,105.19,105.02,105.18,1900.0,82.3471,82.4254,82.2922,82.4176,1900.0
2017-03-07 14:35:00,105.15,105.15,104.95,104.95,1200.0,82.3941,82.3941,82.2374,82.2374,1200.0
2017-03-07 14:40:00,104.93,104.95,104.83,104.91,1500.0,82.2217,82.2374,82.1434,82.206,1500.0
2017-03-07 14:45:00,104.82,104.97,104.71,104.94,2850.0,82.1355,82.2531,82.0493,82.2295,2850.0
2017-03-07 14:50:00,104.93,104.94,104.75,104.83,3300.0,82.2217,82.2295,82.0807,82.1434,3300.0
2017-03-07 14:55:00,104.81,104.99,104.73,104.92,4814.0,82.1277,82.2687,82.065,82.2139,4814.0
2017-03-07 15:00:00,104.93,104.99,104.93,104.99,400.0,82.2217,82.2687,82.2217,82.2687,400.0
2017-03-07 15:05:00,104.97,105.07,104.93,105.02,1500.0,82.2531,82.3314,82.2217,82.2922,1500.0
2017-03-07 15:10:00,104.98,105.05,104.98,105.03,1400.0,82.2609,82.3157,82.2609,82.3001,1400.0
2017-03-07 15:15:00,104.98,105.18,104.98,105.11,1200.0,82.2609,82.4176,82.2609,82.3628,1200.0
2017-03-07 15:20:00,105.09,105.09,104.93,104.97,900.0,82.3471,82.3471,82.2217,82.2531,900.0
2017-03-07 15:25:00,105.0,105.03,104.96,104.97,2300.0,82.2766,82.3001,82.2452,82.2531,2300.0
2017-03-07 15:30:00,104.98,104.98,104.78,104.78,1300.0,82.2609,82.2609,82.1042,82.1042,1300.0
2017-03-07 15:35:00,104.66,104.79,104.54,104.74,2900.0,82.0101,82.112,81.9161,82.0728,2900.0
2017-03-07 15:40:00,104.56,104.64,104.45,104.53,2100.0,81.9318,81.9945,81.8456,81.9083,2100.0
2017-03-07 15:45:00,104.55,104.57,104.41,104.47,4983.0,81.924,81.9396,81.8142,81.8613,4983.0
2017-03-07 15:50:00,104.45,104.46,104.3,104.35,9071.0,81.8456,81.8534,81.7281,81.7672,9071.0
2017-03-07 15:55:00,104.44,104.69,104.39,104.56,6813.0,81.8378,82.0337,81.7986,81.9318,6813.0
2017-03-08 09:30:00,104.14,104.15,103.47,104.15,1300.0,81.6027,81.6105,81.0777,81.6105,1300.0
2017-03-08 09:35:00,103.87,103.87,103.46,103.54,7042.0,81.3911,81.3911,81.0698,81.1325,7042.0
2017-03-08 09:40:00,103.75,103.87,103.54,103.83,1400.0,81.2971,81.3911,81.1325,81.3598,1400.0
2017-03-08 09:45:00,103.78,103.99,103.78,103.83,2800.0,81.3206,81.4851,81.3206,81.3598,2800.0
2017-03-08 09:50:00,103.91,104.04,103.91,104.04,200.0,81.4225,81.5243,81.4225,81.5243,200.0
2017-03-08 09:55:00,104.09,104.09,103.72,103.79,500.0,81.5635,81.5635,81.2736,81.3284,500.0
2017-03-08 10:00:00,104.02,104.02,103.83,103.83,600.0,81.5086,81.5086,81.3598,81.3598,600.0
2017-03-08 10:05:00,103.77,103.77,103.53,103.53,600.0,81.3128,81.3128,81.1247,81.1247,600.0
2017-03-08 10:10:00,103.51,103.51,103.5,103.5,4900.0,81.109,81.109,81.1012,81.1012,4900.0
2017-03-08 10:15:00,103.32,103.32,103.18,103.19,700.0,80.9601,80.9601,80.8504,80.8583,700.0
2017-03-08 10:20:00,103.09,103.18,102.98,102.98,1500.0,80.7799,80.8504,80.6937,80.6937,1500.0
2017-03-08 10:25:00,102.94,103.08,102.94,102.96,2501.0,80.6624,80.7721,80.6624,80.678,2501.0
2017-03-08 10:30:00,103.03,103.64,103.03,103.64,500.0,80.7329,81.2109,80.7329,81.2109,500.0
2017-03-08 10:35:00,103.79,103.92,103.79,103.81,1700.0,81.3284,81.4303,81.3284,81.3441,1700.0
2017-03-08 10:40:00,103.61,103.61,103.57,103.57,400.0,81.1874,81.1874,81.156,81.156,400.0
2017-03-08 10:45:00,103.5,103.5,103.26,103.26,200.0,81.1012,81.1012,80.9131,80.9131,200.0
2017-03-08 10:50:00,103.16,103.33,103.16,103.33,381.0,80.8348,80.968,80.8348,80.968,381.0
2017-03-08 10:55:00,103.52,103.52,103.35,103.35,200.0,81.1169,81.1169,80.9836,80.9836,200.0
2017-03-08 11:00:00,103.19,103.25,103.09,103.22,500.0,80.8583,80.9053,80.7799,80.8818,500.0
2017-03-08 11:05:00,102.96,103.01,102.87,102.99,700.0,80.678,80.7172,80.6075,80.7016,700.0
2017-03-08 11:10:00,102.78,102.78,102.78,102.78,100.0,80.537,80.537,80.537,80.537,100.0
2017-03-08 11:15:00,102.68,102.78,102.57,102.57,2000.0,80.4586,80.537,80.3724,80.3724,2000.0
2017-03-08 11:20:00,102.46,102.46,102.31,102.31,500.0,80.2863,80.2863,80.1687,80.1687,500.0
2017-03-08 11:25:00,102.26,102.28,102.17,102.18,1100.0,80.1295,80.1452,80.059,80.0669,1100.0
2017-03-08 11:30:00,102.19,102.23,101.9,101.92,2759.0,80.0747,80.106,79.8474,79.8631,2759.0
2017-03-08 11:35:00,101.8,101.8,101.46,101.47,1000.0,79.7691,79.7691,79.5027,79.5105,1000.0
2017-03-08 11:40:00,101.34,101.41,101.17,101.17,800.0,79.4086,79.4635,79.2754,79.2754,800.0
2017-03-08 11:45:00,101.24,101.24,100.79,101.01,1211.0,79.3303,79.3303,78.9777,79.1501,1211.0
2017-03-08 11:50:00,101.34,101.55,101.34,101.54,500.0,79.4086,79.5732,79.4086,79.5654,500.0
2017-03-08 11:55:00,101.55,101.55,101.35,101.35,300.0,79.5732,79.5732,79.4165,79.4165,300.0
2017-03-08 12:00:00,101.32,101.56,101.23,101.56,900.0,79.393,79.581,79.3224,79.581,900.0
2017-03-08 12:05:00,101.47,101.49,101.23,101.23,1600.0,79.5105,79.5262,79.3224,79.3224,1600.0
2017-03-08 12:10:00,101.23,101.34,100.95,100.95,2100.0,79.3224,79.4086,79.103,79.103,2100.0
2017-03-08 12:15:00,101.0,101.01,100.94,100.97,500.0,79.1422,79.1501,79.0952,79.1187,500.0
2017-03-08 12:20:00,100.74,100.76,100.54,100.57,500.0,78.9385,78.9542,78.7818,78.8053,500.0
2017-03-08 12:25:00,100.56,100.59,100.38,100.38,1100.0,78.7974,78.8209,78.6564,78.6564,1100.0
2017-03-08 12:30:00,100.41,100.73,100.41,100.69,2100.0,78.6799,78.9307,78.6799,78.8993,2100.0
2017-03-08 12:35:00,100.87,100.87,100.87,100.87,100.0,79.0404,79.0404,79.0404,79.0404,100.0
2017-03-08 12:40:00,101.16,101.28,101.15,101.28,700.0,79.2676,79.3616,79.2598,79.3616,700.0
2017-03-08 12:45:00,101.29,101.29,101.23,101.23,300.0,79.3695,79.3695,79.3224,79.3224,300.0
2017-03-08 12:50:00,101.29,101.46,101.29,101.39,600.0,79.3695,79.5027,79.3695,79.4478,600.0
2017-03-08 12:55:00,101.3,101.3,101.05,101.05,739.0,79.3773,79.3773,79.1814,79.1814,739.0
2017-03-08 13:00:00,101.07,101.42,101.06,101.32,1200.0,79.1971,79.4713,79.1892,79.393,1200.0
2017-03-08 13:05:00,101.16,101.18,101.16,101.18,300.0,79.2676,79.2833,79.2676,79.2833,300.0
2017-03-08 13:10:00,101.25,101.37,101.21,101.37,400.0,79.3381,79.4321,79.3068,79.4321,400.0
2017-03-08 13:15:00,101.43,101.51,101.39,101.51,400.0,79.4792,79.5418,79.4478,79.5418,400.0
2017-03-08 13:20:00,101.44,101.45,101.39,101.45,500.0,79.487,79.4948,79.4478,79.4948,500.0
2017-03-08 13:25:00,101.44,101.45,101.28,101.42,2500.0,79.487,79.4948,79.3616,79.4713,2500.0
2017-03-08 13:30:00,101.48,101.49,101.39,101.39,1800.0,79.5183,79.5262,79.4478,79.4478,1800.0
2017-03-08 13:35:00,101.41,101.41,101.29,101.37,1000.0,79.4635,79.4635,79.3695,79.4321,1000.0
2017-03-08 13:40:00,101.39,101.4,101.33,101.38,1999.0,79.4478,79.4557,79.4008,79.44,1999.0
2017-03-08 13:45:00,101.27,101.71,101.25,101.54,4619.0,79.3538,79.6986,79.3381,79.5654,4619.0
2017-03-08 13:50:00,101.53,101.53,101.05,101.05,2900.0,79.5575,79.5575,79.1814,79.1814,2900.0
2017-03-08 13:55:00,101.03,101.04,100.78,100.78,6339.0,79.1657,79.1736,78.9698,78.9698,6339.0
2017-03-08 14:00:00,100.87,100.87,100.68,100.7,1000.0,79.0404,79.0404,78.8915,78.9071,1000.0
2017-03-08 14:05:00,100.76,100.93,100.71,100.9,1300.0,78.9542,79.0874,78.915,79.0639,1300.0
2017-03-08 14:10:00,100.85,100.9,100.64,100.64,900.0,79.0247,79.0639,78.8601,78.8601,900.0
2017-03-08 14:15:00,100.65,100.65,100.37,100.51,1535.0,78.868,78.868,78.6486,78.7583,1535.0
2017-03-08 14:20:00,100.49,100.71,100.49,100.69,1300.0,78.7426,78.915,78.7426,78.8993,1300.0
2017-03-08 14:25:00,100.76,101.18,100.72,101.13,1500.0,78.9542,79.2833,78.9228,79.2441,1500.0
2017-03-08 14:30:00,101.22,101.33,101.12,101.33,3000.0,79.3146,79.4008,79.2362,79.4008,3000.0
2017-03-08 14:35:00,101.2,101.58,101.19,101.58,1134.0,79.2989,79.5967,79.2911,79.5967,1134.0
2017-03-08 14:40:00,101.67,101.82,101.67,101.82,1300.0,79.6672,79.7848,79.6672,79.7848,1300.0
2017-03-08 14:45:00,101.66,101.73,101.66,101.73,600.0,79.6594,79.7142,79.6594,79.7142,600.0
2017-03-08 14:50:00,101.81,101.91,101.76,101.9,2909.0,79.7769,79.8553,79.7377,79.8474,2909.0
2017-03-08 14:55:00,101.87,102.0,101.79,101.85,2658.0,79.8239,79.9258,79.7613,79.8083,2658.0
2017-03-08 15:00:00,101.84,101.95,101.84,101.95,500.0,79.8004,79.8866,79.8004,79.8866,500.0
2017-03-08 15:05:00,101.89,101.89,101.52,101.52,1912.0,79.8396,79.8396,79.5497,79.5497,1912.0
2017-03-08 15:10:00,101.51,101.51,101.1,101.1,1100.0,79.5418,79.5418,79.2206,79.2206,1100.0
2017-03-08 15:15:00,101.11,101.21,101.11,101.12,1000.0,79.2284,79.3068,79.2284,79.2362,1000.0
2017-03-08 15:20:00,101.05,101.05,100.8,100.9,2448.0,79.1814,79.1814,78.9855,79.0639,2448.0
2017-03-08 15:25:00,100.77,100.77,100.3,100.33,4826.0,78.962,78.962,78.5937,78.6172,4826.0
2017-03-08 15:30:00,100.29,100.41,100.0,100.05,3000.0,78.5859,78.6799,78.3586,78.3978,3000.0
2017-03-08 15:35:00,100.05,100.05,99.85,99.89,6880.0,78.3978,78.3978,78.2411,78.2724,6880.0
2017-03-08 15:40:00,99.79,99.8,99.57,99.64,3522.0,78.1941,78.2019,78.0217,78.0765,3522.0
2017-03-08 15:45:00,99.75,99.77,99.58,99.64,3155.0,78.1627,78.1784,78.0295,78.0765,3155.0
2017-03-08 15:50:00,99.66,99.87,99.55,99.86,4999.0,78.0922,78.2568,78.006,78.2489,4999.0
2017-03-08 15:55:00,99.9,99.94,99.76,99.76,5276.0,78.2803,78.3116,78.1706,78.1706,5276.0
2017-03-09 09:30:00,98.95,99.55,98.88,99.52,2000.0,77.5359,78.006,77.481,77.9825,2000.0
2017-03-09 09:35:00,99.45,99.62,99.23,99.48,1900.0,77.9277,78.0609,77.7553,77.9512,1900.0
2017-03-09 09:40:00,99.65,99.79,99.48,99.6,2300.0,78.0844,78.1941,77.9512,78.0452,2300.0
2017-03-09 09:45:00,99.61,99.74,99.25,99.64,2600.0,78.053,78.1549,77.7709,78.0765,2600.0
2017-03-09 09:50:00,99.51,99.98,99.5,99.97,2467.0,77.9747,78.343,77.9668,78.3351,2467.0
2017-03-09 09:55:00,99.69,99.74,99.45,99.7,1700.0,78.1157,78.1549,77.9277,78.1236,1700.0
2017-03-09 10:00:00,99.8,100.49,99.8,100.17,3000.0,78.2019,78.7426,78.2019,78.4918,3000.0
2017-03-09 10:05:00,99.96,100.11,99.96,100.02,1839.0,78.3273,78.4448,78.3273,78.3743,1839.0
2017-03-09 10:10:00,100.1,100.5,99.92,100.5,7454.0,78.437,78.7504,78.2959,78.7504,7454.0
2017-03-09 10:15:00,100.37,100.37,99.72,99.83,2408.0,78.6486,78.6486,78.1392,78.2254,2408.0
2017-03-09 10:20:00,99.84,99.98,99.84,99.98,1900.0,78.2333,78.343,78.2333,78.343,1900.0
2017-03-09 10:25:00,99.7,99.73,99.51,99.73,1700.0,78.1236,78.1471,77.9747,78.1471,1700.0
2017-03-09 10:30:00,99.79,99.8,99.55,99.55,1674.0,78.1941,78.2019,78.006,78.006,1674.0
2017-03-09 10:35:00,99.49,99.68,99.48,99.51,2301.0,77.959,78.1079,77.9512,77.9747,2301.0
2017-03-09 10:40:00,99.5,99.56,99.43,99.56,1200.0,77.9668,78.0139,77.912,78.0139,1200.0
2017-03-09 10:45:00,99.58,99.64,99.2,99.63,3605.0,78.0295,78.0765,77.7318,78.0687,3605.0
2017-03-09 10:50:00,99.44,99.61,99.4,99.53,2600.0,77.9198,78.053,77.8885,77.9903,2600.0
2017-03-09 10:55:00,99.45,99.58,99.43,99.49,2100.0,77.9277,78.0295,77.912,77.959,2100.0
2017-03-09 11:00:00,99.51,99.79,99.51,99.74,2300.0,77.9747,78.1941,77.9747,78.1549,2300.0
2017-03-09 11:05:00,99.75,100.18,99.73,99.84,1600.0,78.1627,78.4997,78.1471,78.2333,1600.0
2017-03-09 11:10:00,99.88,100.02,99.7,99.7,4245.0,78.2646,78.3743,78.1236,78.1236,4245.0
2017-03-09 11:15:00,99.74,100.07,99.71,100.07,3400.0,78.1549,78.4135,78.1314,78.4135,3400.0
2017-03-09 11:20:00,100.09,100.09,99.87,99.92,1700.0,78.4292,78.4292,78.2568,78.2959,1700.0
2017-03-09 11:25:00,99.8,99.9,99.79,99.8,3100.0,78.2019,78.2803,78.1941,78.2019,3100.0
2017-03-09 11:30:00,99.79,99.95,99.7,99.86,2981.0,78.1941,78.3195,78.1236,78.2489,2981.0
2017-03-09 11:35:00,99.84,99.88,99.7,99.71,4184.0,78.2333,78.2646,78.1236,78.1314,4184.0
2017-03-09 11:40:00,99.7,99.7,99.6,99.6,3745.0,78.1236,78.1236,78.0452,78.0452,3745.0
2017-03-09 11:45:00,99.5,99.5,99.27,99.45,2355.0,77.9668,77.9668,77.7866,77.9277,2355.0
2017-03-09 11:50:00,99.47,99.51,99.3,99.3,1000.0,77.9433,77.9747,77.8101,77.8101,1000.0
2017-03-09 11:55:00,99.27,99.28,99.14,99.26,900.0,77.7866,77.7945,77.6847,77.7788,900.0
2017-03-09 12:00:00,99.31,99.32,98.95,99.0,2000.0,77.818,77.8258,77.5359,77.575,2000.0
2017-03-09 12:05:00,99.0,99.13,98.85,98.85,1500.0,77.575,77.6769,77.4575,77.4575,1500.0
2017-03-09 12:10:00,98.91,99.15,98.88,98.95,2200.0,77.5045,77.6926,77.481,77.5359,2200.0
2017-03-09 12:15:00,98.97,98.97,98.74,98.74,2600.0,77.5515,77.5515,77.3713,77.3713,2600.0
2017-03-09 12:20:00,98.74,98.86,98.59,98.59,1000.0,77.3713,77.4653,77.2538,77.2538,1000.0
2017-03-09 12:25:00,98.5,98.62,98.5,98.55,2428.0,77.1833,77.2773,77.1833,77.2224,2428.0
2017-03-09 12:30:00,98.62,98.7,98.35,98.46,2457.0,77.2773,77.34,77.0657,77.1519,2457.0
2017-03-09 12:35:00,98.26,98.41,98.25,98.35,1800.0,76.9952,77.1127,76.9874,77.0657,1800.0
2017-03-09 12:40:00,98.32,98.32,98.15,98.23,968.0,77.0422,77.0422,76.909,76.9717,968.0
2017-03-09 12:45:00,98.36,98.51,98.36,98.39,400.0,77.0736,77.1911,77.0736,77.0971,400.0
2017-03-09 12:50:00,98.28,98.49,98.08,98.14,2100.0,77.0109,77.1754,76.8541,76.9012,2100.0
2017-03-09 12:55:00,98.16,98.54,98.16,98.54,2200.0,76.9168,77.2146,76.9168,77.2146,2200.0
2017-03-09 13:00:00,98.57,98.6,98.48,98.48,500.0,77.2381,77.2616,77.1676,77.1676,500.0
2017-03-09 13:05:00,98.44,98.53,98.44,98.44,1200.0,77.1362,77.2068,77.1362,77.1362,1200.0
2017-03-09 13:10:00,98.43,98.56,98.38,98.48,1200.0,77.1284,77.2303,77.0892,77.1676,1200.0
2017-03-09 13:15:00,98.56,98.69,98.56,98.68,900.0,77.2303,77.3321,77.2303,77.3243,900.0
2017-03-09 13:20:00,98.74,98.85,98.74,98.75,810.0,77.3713,77.4575,77.3713,77.3791,810.0
2017-03-09 13:25:00,98.57,98.59,98.56,98.59,600.0,77.2381,77.2538,77.2303,77.2538,600.0
2017-03-09 13:30:00,98.64,98.69,98.59,98.64,1300.0,77.293,77.3321,77.2538,77.293,1300.0
2017-03-09 13:35:00,98.57,98.68,98.57,98.68,900.0,77.2381,77.3243,77.2381,77.3243,900.0
2017-03-09 13:40:00,98.59,98.62,98.53,98.62,1986.0,77.2538,77.2773,77.2068,77.2773,1986.0
2017-03-09 13:45:00,98.45,98.45,98.27,98.28,1700.0,77.1441,77.1441,77.003,77.0109,1700.0
2017-03-09 13:50:00,98.39,98.55,98.33,98.48,2400.0,77.0971,77.2224,77.05,77.1676,2400.0
2017-03-09 13:55:00,98.45,98.45,98.31,98.33,1644.0,77.1441,77.1441,77.0344,77.05,1644.0
2017-03-09 14:00:00,98.33,98.67,98.33,98.59,2300.0,77.05,77.3165,77.05,77.2538,2300.0
2017-03-09 14:05:00,98.51,98.64,98.51,98.64,1200.0,77.1911,77.293,77.1911,77.293,1200.0
2017-03-09 14:10:00,98.65,98.79,98.65,98.76,2200.0,77.3008,77.4105,77.3008,77.387,2200.0
2017-03-09 14:15:00,98.79,99.15,98.77,99.15,1400.0,77.4105,77.6926,77.3948,77.6926,1400.0
2017-03-09 14:20:00,99.15,99.16,99.07,99.16,700.0,77.6926,77.7004,77.6299,77.7004,700.0
2017-03-09 14:25:00,99.17,99.51,99.17,99.49,1200.0,77.7083,77.9747,77.7083,77.959,1200.0
2017-03-09 14:30:00,99.48,99.55,99.32,99.32,1699.0,77.9512,78.006,77.8258,77.8258,1699.0
2017-03-09 14:35:00,99.22,99.28,99.12,99.26,1400.0,77.7474,77.7945,77.6691,77.7788,1400.0
2017-03-09 14:40:00,99.41,99.43,99.28,99.28,600.0,77.8963,77.912,77.7945,77.7945,600.0
2017-03-09 14:45:00,99.36,99.41,99.34,99.34,1200.0,77.8571,77.8963,77.8415,77.8415,1200.0
2017-03-09 14:50:00,99.39,99.65,99.39,99.53,1300.0,77.8806,78.0844,77.8806,77.9903,1300.0
2017-03-09 14:55:00,99.61,99.61,99.47,99.47,1300.0,78.053,78.053,77.9433,77.9433,1300.0
2017-03-09 15:00:00,99.49,99.61,99.49,99.54,1000.0,77.959,78.053,77.959,77.9982,1000.0
2017-03-09 15:05:00,99.38,99.58,99.38,99.57,2000.0,77.8728,78.0295,77.8728,78.0217,2000.0
2017-03-09 15:10:00,99.64,100.0,99.64,100.0,1999.0,78.0765,78.3586,78.0765,78.3586,1999.0
2017-03-09 15:15:00,100.11,100.21,100.03,100.07,2751.0,78.4448,78.5232,78.3821,78.4135,2751.0
2017-03-09 15:20:00,100.08,100.29,100.08,100.19,3000.0,78.4213,78.5859,78.4213,78.5075,3000.0
2017-03-09 15:25:00,100.18,100.4,100.18,100.4,1900.0,78.4997,78.6721,78.4997,78.6721,1900.0
2017-03-09 15:30:00,100.37,100.76,100.37,100.75,3392.0,78.6486,78.9542,78.6486,78.9463,3392.0
2017-03-09 15:35:00,100.67,101.28,100.65,101.22,2500.0,78.8836,79.3616,78.868,79.3146,2500.0
2017-03-09 15:40:00,101.35,101.69,101.33,101.67,4697.0,79.4165,79.6829,79.4008,79.6672,4697.0
2017-03-09 15:45:00,101.65,101.7,101.4,101.65,4440.0,79.6516,79.6907,79.4557,79.6516,4440.0
2017-03-09 15:50:00,101.64,101.64,101.31,101.38,5189.0,79.6437,79.6437,79.3851,79.44,5189.0
2017-03-09 15:55:00,101.42,101.58,101.36,101.5,7528.0,79.4713,79.5967,79.4243,79.534,7528.0
2017-03-10 09:30:00,102.01,102.28,101.81,102.24,2500.0,79.9336,80.1452,79.7769,80.1139,2500.0
2017-03-10 09:35:00,102.21,102.59,102.21,102.57,5021.0,80.0904,80.3881,80.0904,80.3724,5021.0
2017-03-10 09:40:00,102.55,102.56,102.22,102.31,4500.0,80.3568,80.3646,80.0982,80.1687,4500.0
2017-03-10 09:45:00,102.33,102.39,101.99,101.99,3075.0,80.1844,80.2314,79.918,79.918,3075.0
2017-03-10 09:50:00,102.08,102.78,102.04,102.78,3400.0,79.9885,80.537,79.9571,80.537,3400.0
2017-03-10 09:55:00,102.76,102.9,102.67,102.88,1500.0,80.5213,80.631,80.4508,80.6154,1500.0
2017-03-10 10:00:00,102.81,102.81,102.45,102.56,1800.0,80.5605,80.5605,80.2784,80.3646,1800.0
2017-03-10 10:05:00,102.45,102.61,102.24,102.61,800.0,80.2784,80.4038,80.1139,80.4038,800.0
2017-03-10 10:10:00,102.55,102.55,102.17,102.25,2000.0,80.3568,80.3568,80.059,80.1217,2000.0
2017-03-10 10:15:00,102.25,102.4,102.25,102.28,900.0,80.1217,80.2392,80.1217,80.1452,900.0
2017-03-10 10:20:00,102.3,102.34,101.87,101.9,600.0,80.1609,80.1922,79.8239,79.8474,600.0
2017-03-10 10:25:00,101.82,101.82,101.63,101.71,1000.0,79.7848,79.7848,79.6359,79.6986,1000.0
2017-03-10 10:30:00,101.74,101.91,101.74,101.88,1000.0,79.7221,79.8553,79.7221,79.8318,1000.0
2017-03-10 10:35:00,101.77,102.13,101.75,102.09,1500.0,79.7456,80.0277,79.7299,79.9963,1500.0
2017-03-10 10:40:00,101.91,101.91,101.74,101.74,400.0,79.8553,79.8553,79.7221,79.7221,400.0
2017-03-10 10:45:00,101.62,101.68,101.61,101.64,600.0,79.628,79.6751,79.6202,79.6437,600.0
2017-03-10 10:50:00,101.67,101.76,101.64,101.64,1000.0,79.6672,79.7377,79.6437,79.6437,1000.0
2017-03-10 10:55:00,101.64,101.91,101.64,101.69,3300.0,79.6437,79.8553,79.6437,79.6829,3300.0
2017-03-10 11:00:00,101.77,101.77,101.14,101.14,2600.0,79.7456,79.7456,79.2519,79.2519,2600.0
2017-03-10 11:05:00,101.09,101.38,101.08,101.3,1601.0,79.2127,79.44,79.2049,79.3773,1601.0
2017-03-10 11:10:00,101.47,101.69,101.47,101.65,600.0,79.5105,79.6829,79.5105,79.6516,600.0
2017-03-10 11:15:00,101.73,101.73,101.59,101.59,500.0,79.7142,79.7142,79.6045,79.6045,500.0
2017-03-10 11:20:00,101.59,101.59,101.59,101.59,0.0,79.6045,79.6045,79.6045,79.6045,0.0
2017-03-10 11:25:00,102.21,102.4,102.2,102.23,1300.0,80.0904,80.2392,80.0825,80.106,1300.0
2017-03-10 11:30:00,101.97,101.97,101.91,101.91,400.0,79.9023,79.9023,79.8553,79.8553,400.0
2017-03-10 11:35:00,101.71,101.71,101.6,101.63,700.0,79.6986,79.6986,79.6124,79.6359,700.0
2017-03-10 11:40:00,101.77,101.77,101.73,101.73,300.0,79.7456,79.7456,79.7142,79.7142,300.0
2017-03-10 11:45:00,101.72,101.72,101.69,101.72,300.0,79.7064,79.7064,79.6829,79.7064,300.0
2017-03-10 11:50:00,101.85,101.85,101.61,101.66,500.0,79.8083,79.8083,79.6202,79.6594,500.0
2017-03-10 11:55:00,101.93,101.93,101.93,101.93,100.0,79.871,79.871,79.871,79.871,100.0
2017-03-10 12:00:00,102.01,102.01,101.92,101.96,300.0,79.9336,79.9336,79.8631,79.8945,300.0
2017-03-10 12:05:00,101.99,101.99,101.99,101.99,300.0,79.918,79.918,79.918,79.918,300.0
2017-03-10 12:10:00,102.07,102.07,102.07,102.07,200.0,79.9807,79.9807,79.9807,79.9807,200.0
2017-03-10 12:15:00,102.14,102.25,102.1,102.17,400.0,80.0355,80.1217,80.0042,80.059,400.0
2017-03-10 12:20:00,102.18,102.18,101.95,102.0,4929.0,80.0669,80.0669,79.8866,79.9258,4929.0
2017-03-10 12:25:00,102.09,102.12,102.08,102.08,700.0,79.9963,80.0198,79.9885,79.9885,700.0
2017-03-10 12:30:00,101.76,101.76,101.65,101.65,600.0,79.7377,79.7377,79.6516,79.6516,600.0
2017-03-10 12:35:00,101.59,101.59,101.42,101.52,1500.0,79.6045,79.6045,79.4713,79.5497,1500.0
2017-03-10 12:40:00,101.53,101.57,101.46,101.53,1018.0,79.5575,79.5889,79.5027,79.5575,1018.0
2017-03-10 12:45:00,101.62,101.82,101.62,101.81,800.0,79.628,79.7848,79.628,79.7769,800.0
2017-03-10 12:50:00,101.68,101.68,101.45,101.45,500.0,79.6751,79.6751,79.4948,79.4948,500.0
2017-03-10 12:55:00,101.4,101.4,101.14,101.14,1200.0,79.4557,79.4557,79.2519,79.2519,1200.0
2017-03-10 13:00:00,101.19,101.34,101.19,101.32,800.0,79.2911,79.4086,79.2911,79.393,800.0
2017-03-10 13:05:00,101.17,101.21,100.85,100.93,2000.0,79.2754,79.3068,79.0247,79.0874,2000.0
2017-03-10 13:10:00,101.13,101.13,101.13,101.13,200.0,79.2441,79.2441,79.2441,79.2441,200.0
2017-03-10 13:15:00,101.21,101.38,101.21,101.24,1000.0,79.3068,79.44,79.3068,79.3303,1000.0
2017-03-10 13:20:00,101.31,101.37,101.21,101.37,500.0,79.3851,79.4321,79.3068,79.4321,500.0
2017-03-10 13:25:00,101.36,101.48,101.36,101.47,3000.0,79.4243,79.5183,79.4243,79.5105,3000.0
2017-03-10 13:30:00,101.53,101.53,101.4,101.4,600.0,79.5575,79.5575,79.4557,79.4557,600.0
2017-03-10 13:35:00,101.4,101.57,101.4,101.53,2500.0,79.4557,79.5889,79.4557,79.5575,2500.0
2017-03-10 13:40:00,101.73,101.79,101.68,101.76,1700.0,79.7142,79.7613,79.6751,79.7377,1700.0
2017-03-10 13:45:00,101.79,102.09,101.79,102.0,2100.0,79.7613,79.9963,79.7613,79.9258,2100.0
2017-03-10 13:50:00,102.02,102.07,102.02,102.07,500.0,79.9415,79.9807,79.9415,79.9807,500.0
2017-03-10 13:55:00,102.08,102.08,101.97,101.97,700.0,79.9885,79.9885,79.9023,79.9023,700.0
2017-03-10 14:00:00,101.88,101.88,101.63,101.63,400.0,79.8318,79.8318,79.6359,79.6359,400.0
2017-03-10 14:05:00,101.64,101.77,101.64,101.73,800.0,79.6437,79.7456,79.6437,79.7142,800.0
2017-03-10 14:10:00,101.76,102.0,101.76,102.0,5900.0,79.7377,79.9258,79.7377,79.9258,5900.0
2017-03-10 14:15:00,101.98,101.98,101.95,101.95,300.0,79.9101,79.9101,79.8866,79.8866,300.0
2017-03-10 14:20:00,101.99,102.0,101.9,101.91,1200.0,79.918,79.9258,79.8474,79.8553,1200.0
2017-03-10 14:25:00,101.82,101.82,101.63,101.63,600.0,79.7848,79.7848,79.6359,79.6359,600.0
2017-03-10 14:30:00,101.73,101.73,101.66,101.66,200.0,79.7142,79.7142,79.6594,79.6594,200.0
2017-03-10 14:35:00,101.75,101.81,101.75,101.79,700.0,79.7299,79.7769,79.7299,79.7613,700.0
2017-03-10 14:40:00,101.81,101.93,101.71,101.89,900.0,79.7769,79.871,79.6986,79.8396,900.0
2017-03-10 14:45:00,101.88,101.91,101.84,101.84,500.0,79.8318,79.8553,79.8004,79.8004,500.0
2017-03-10 14:50:00,101.8,101.8,101.51,101.51,900.0,79.7691,79.7691,79.5418,79.5418,900.0
2017-03-10 14:55:00,101.46,101.46,101.43,101.43,400.0,79.5027,79.5027,79.4792,79.4792,400.0
2017-03-10 15:00:00,101.46,101.58,101.41,101.41,1100.0,79.5027,79.5967,79.4635,79.4635,1100.0
2017-03-10 15:05:00,101.53,101.67,101.52,101.67,1000.0,79.5575,79.6672,79.5497,79.6672,1000.0
2017-03-10 15:10:00,101.67,101.69,101.57,101.57,1800.0,79.6672,79.6829,79.5889,79.5889,1800.0
2017-03-10 15:15:00,101.54,101.68,101.54,101.68,900.0,79.5654,79.6751,79.5654,79.6751,900.0
2017-03-10 15:20:00,101.79,101.79,101.58,101.61,1400.0,79.7613,79.7613,79.5967,79.6202,1400.0
2017-03-10 15:25:00,101.52,101.57,101.48,101.56,900.0,79.5497,79.5889,79.5183,79.581,900.0
2017-03-10 15:30:00,101.45,101.45,101.35,101.37,700.0,79.4948,79.4948,79.4165,79.4321,700.0
2017-03-10 15:35:00,101.43,101.66,101.43,101.6,900.0,79.4792,79.6594,79.4792,79.6124,900.0
2017-03-10 15:40:00,101.42,101.49,101.36,101.44,2600.0,79.4713,79.5262,79.4243,79.487,2600.0
2017-03-10 15:45:00,101.43,101.43,101.16,101.19,3893.0,79.4792,79.4792,79.2676,79.2911,3893.0
2017-03-10 15:50:00,101.26,101.47,101.26,101.47,2400.0,79.346,79.5105,79.346,79.5105,2400.0
2017-03-10 15:55:00,101.47,101.52,101.42,101.42,3900.0,79.5105,79.5497,79.4713,79.4713,3900.0
2017-03-13 09:30:00,101.56,101.88,101.56,101.88,300.0,79.581,79.8318,79.581,79.8318,300.0
2017-03-13 09:35:00,101.91,101.98,101.83,101.83,900.0,79.8553,79.9101,79.7926,79.7926,900.0
2017-03-13 09:40:00,101.64,101.93,101.53,101.53,1500.0,79.6437,79.871,79.5575,79.5575,1500.0
2017-03-13 09:45:00,101.53,101.62,101.5,101.5,1400.0,79.5575,79.628,79.534,79.534,1400.0
2017-03-13 09:50:00,101.3,101.41,101.23,101.38,1100.0,79.3773,79.4635,79.3224,79.44,1100.0
2017-03-13 09:55:00,101.46,101.55,101.44,101.44,800.0,79.5027,79.5732,79.487,79.487,800.0
2017-03-13 10:00:00,101.67,101.7,101.67,101.7,200.0,79.6672,79.6907,79.6672,79.6907,200.0
2017-03-13 10:05:00,101.9,101.9,101.76,101.84,300.0,79.8474,79.8474,79.7377,79.8004,300.0
2017-03-13 10:10:00,101.74,101.91,101.66,101.89,900.0,79.7221,79.8553,79.6594,79.8396,900.0
2017-03-13 10:15:00,102.17,102.26,102.06,102.26,600.0,80.059,80.1295,79.9728,80.1295,600.0
2017-03-13 10:20:00,102.23,102.34,102.03,102.11,500.0,80.106,80.1922,79.9493,80.012,500.0
2017-03-13 10:25:00,102.03,102.03,101.99,101.99,200.0,79.9493,79.9493,79.918,79.918,200.0
2017-03-13 10:30:00,101.99,102.04,101.71,101.71,1099.0,79.918,79.9571,79.6986,79.6986,1099.0
2017-03-13 10:35:00,101.71,101.71,101.71,101.71,0.0,79.6986,79.6986,79.6986,79.6986,0.0
2017-03-13 10:40:00,101.44,101.44,101.44,101.44,300.0,79.487,79.487,79.487,79.487,300.0
2017-03-13 10:45:00,101.37,101.37,101.15,101.15,300.0,79.4321,79.4321,79.2598,79.2598,300.0
2017-03-13 10:50:00,101.27,101.4,101.27,101.4,800.0,79.3538,79.4557,79.3538,79.4557,800.0
2017-03-13 10:55:00,101.08,101.35,101.08,101.35,500.0,79.2049,79.4165,79.2049,79.4165,500.0
2017-03-13 11:00:00,101.48,101.5,101.48,101.5,200.0,79.5183,79.534,79.5183,79.534,200.0
2017-03-13 11:05:00,101.29,101.29,101.29,101.29,200.0,79.3695,79.3695,79.3695,79.3695,200.0
2017-03-13 11:10:00,101.02,101.02,100.96,100.96,300.0,79.1579,79.1579,79.1109,79.1109,300.0
2017-03-13 11:15:00,101.12,101.12,101.11,101.11,200.0,79.2362,79.2362,79.2284,79.2284,200.0
2017-03-13 11:20:00,101.0,101.06,100.94,100.94,500.0,79.1422,79.1892,79.0952,79.0952,500.0
2017-03-13 11:25:00,100.99,101.0,100.96,100.96,2192.0,79.1344,79.1422,79.1109,79.1109,2192.0
2017-03-13 11:30:00,101.04,101.09,101.03,101.09,400.0,79.1736,79.2127,79.1657,79.2127,400.0
2017-03-13 11:35:00,101.07,101.07,100.96,100.96,400.0,79.1971,79.1971,79.1109,79.1109,400.0
2017-03-13 11:40:00,101.04,101.12,101.02,101.12,300.0,79.1736,79.2362,79.1579,79.2362,300.0
2017-03-13 11:45:00,101.07,101.07,101.07,101.07,100.0,79.1971,79.1971,79.1971,79.1971,100.0
2017-03-13 11:50:00,100.94,100.99,100.94,100.99,300.0,79.0952,79.1344,79.0952,79.1344,300.0
2017-03-13 11:55:00,100.98,101.04,100.94,101.04,1000.0,79.1265,79.1736,79.0952,79.1736,1000.0
2017-03-13 12:00:00,101.08,101.22,101.06,101.2,700.0,79.2049,79.3146,79.1892,79.2989,700.0
2017-03-13 12:05:00,101.32,101.32,101.25,101.25,200.0,79.393,79.393,79.3381,79.3381,200.0
2017-03-13 12:10:00,101.24,101.24,101.24,101.24,100.0,79.3303,79.3303,79.3303,79.3303,100.0
2017-03-13 12:15:00,101.29,101.29,101.29,101.29,100.0,79.3695,79.3695,79.3695,79.3695,100.0
2017-03-13 12:20:00,101.27,101.29,101.27,101.28,400.0,79.3538,79.3695,79.3538,79.3616,400.0
2017-03-13 12:25:00,101.21,101.21,101.21,101.21,100.0,79.3068,79.3068,79.3068,79.3068,100.0
2017-03-13 12:30:00,101.21,101.21,101.21,101.21,100.0,79.3068,79.3068,79.3068,79.3068,100.0
2017-03-13 12:35:00,101.24,101.24,101.17,101.24,2500.0,79.3303,79.3303,79.2754,79.3303,2500.0
2017-03-13 12:40:00,101.5,101.52,101.5,101.52,300.0,79.534,79.5497,79.534,79.5497,300.0
2017-03-13 12:45:00,101.54,101.6,101.52,101.6,400.0,79.5654,79.6124,79.5497,79.6124,400.0
2017-03-13 12:50:00,101.63,101.68,101.63,101.68,300.0,79.6359,79.6751,79.6359,79.6751,300.0
2017-03-13 12:55:00,101.57,101.57,101.57,101.57,100.0,79.5889,79.5889,79.5889,79.5889,100.0
2017-03-13 13:00:00,101.47,101.52,101.47,101.52,300.0,79.5105,79.5497,79.5105,79.5497,300.0
2017-03-13 13:05:00,101.41,101.41,101.41,101.41,100.0,79.4635,79.4635,79.4635,79.4635,100.0
2017-03-13 13:10:00,101.41,101.41,101.41,101.41,0.0,79.4635,79.4635,79.4635,79.4635,0.0
2017-03-13 13:15:00,101.42,101.42,101.42,101.42,100.0,79.4713,79.4713,79.4713,79.4713,100.0
2017-03-13 13:20:00,101.42,101.42,101.42,101.42,0.0,79.4713,79.4713,79.4713,79.4713,0.0
2017-03-13 13:25:00,101.39,101.42,101.37,101.42,300.0,79.4478,79.4713,79.4321,79.4713,300.0
2017-03-13 13:30:00,101.44,101.44,101.39,101.39,400.0,79.487,79.487,79.4478,79.4478,400.0
2017-03-13 13:35:00,101.4,101.41,101.4,101.41,200.0,79.4557,79.4635,79.4557,79.4635,200.0
2017-03-13 13:40:00,101.52,101.57,101.44,101.44,600.0,79.5497,79.5889,79.487,79.487,600.0
2017-03-13 13:45:00,101.52,101.52,101.34,101.34,200.0,79.5497,79.5497,79.4086,79.4086,200.0
2017-03-13 13:50:00,101.27,101.27,101.27,101.27,100.0,79.3538,79.3538,79.3538,79.3538,100.0
2017-03-13 13:55:00,101.24,101.29,101.23,101.26,500.0,79.3303,79.3695,79.3224,79.346,500.0
2017-03-13 14:00:00,101.31,101.38,101.31,101.37,900.0,79.3851,79.44,79.3851,79.4321,900.0
2017-03-13 14:05:00,101.16,101.24,101.15,101.2,500.0,79.2676,79.3303,79.2598,79.2989,500.0
2017-03-13 14:10:00,101.08,101.08,101.05,101.05,200.0,79.2049,79.2049,79.1814,79.1814,200.0
2017-03-13 14:15:00,101.15,101.15,101.07,101.08,500.0,79.2598,79.2598,79.1971,79.2049,500.0
2017-03-13 14:20:00,101.18,101.24,101.18,101.2,600.0,79.2833,79.3303,79.2833,79.2989,600.0
2017-03-13 14:25:00,101.16,101.29,101.16,101.29,200.0,79.2676,79.3695,79.2676,79.3695,200.0
2017-03-13 14:30:00,101.33,101.36,101.33,101.36,200.0,79.4008,79.4243,79.4008,79.4243,200.0
2017-03-13 14:35:00,101.31,101.31,101.18,101.18,300.0,79.3851,79.3851,79.2833,79.2833,300.0
2017-03-13 14:40:00,101.11,101.11,101.1,101.1,200.0,79.2284,79.2284,79.2206,79.2206,200.0
2017-03-13 14:45:00,101.06,101.08,100.99,101.06,500.0,79.1892,79.2049,79.1344,79.1892,500.0
2017-03-13 14:50:00,100.97,101.07,100.96,101.07,600.0,79.1187,79.1971,79.1109,79.1971,600.0
2017-03-13 14:55:00,101.11,101.11,101.04,101.04,800.0,79.2284,79.2284,79.1736,79.1736,800.0
2017-03-13 15:00:00,101.08,101.11,101.03,101.03,814.0,79.2049,79.2284,79.1657,79.1657,814.0
2017-03-13 15:05:00,101.05,101.11,100.99,101.11,400.0,79.1814,79.2284,79.1344,79.2284,400.0
2017-03-13 15:10:00,101.18,101.18,101.14,101.14,400.0,79.2833,79.2833,79.2519,79.2519,400.0
2017-03-13 15:15:00,101.14,101.14,101.1,101.13,300.0,79.2519,79.2519,79.2206,79.2441,300.0
2017-03-13 15:20:00,101.08,101.08,101.08,101.08,200.0,79.2049,79.2049,79.2049,79.2049,200.0
2017-03-13 15:25:00,101.06,101.07,100.98,101.03,1100.0,79.1892,79.1971,79.1265,79.1657,1100.0
2017-03-13 15:30:00,101.07,101.2,101.07,101.18,900.0,79.1971,79.2989,79.1971,79.2833,900.0
2017-03-13 15:35:00,101.24,101.26,101.21,101.23,1064.0,79.3303,79.346,79.3068,79.3224,1064.0
2017-03-13 15:40:00,101.19,101.37,101.19,101.37,1300.0,79.2911,79.4321,79.2911,79.4321,1300.0
2017-03-13 15:45:00,101.39,101.46,101.38,101.43,1200.0,79.4478,79.5027,79.44,79.4792,1200.0
2017-03-13 15:50:00,101.45,101.45,101.32,101.36,3223.0,79.4948,79.4948,79.393,79.4243,3223.0
2017-03-13 15:55:00,101.36,101.46,101.08,101.21,6798.0,79.4243,79.5027,79.2049,79.3068,6798.0
2017-03-14 09:30:00,99.89,99.89,98.76,98.84,2500.0,78.2724,78.2724,77.387,77.4497,2500.0
2017-03-14 09:35:00,99.21,99.54,99.17,99.54,800.0,77.7396,77.9982,77.7083,77.9982,800.0
2017-03-14 09:40:00,99.47,99.47,99.0,99.28,3030.0,77.9433,77.9433,77.575,77.7945,3030.0
2017-03-14 09:45:00,99.27,99.64,99.0,99.2,3500.0,77.7866,78.0765,77.575,77.7318,3500.0
2017-03-14 09:50:00,99.07,99.1,98.7,98.71,2100.0,77.6299,77.6534,77.34,77.3478,2100.0
2017-03-14 09:55:00,98.9,98.9,97.93,97.93,2092.0,77.4967,77.4967,76.7366,76.7366,2092.0
2017-03-14 10:00:00,98.02,98.02,97.5,97.67,4999.0,76.8071,76.8071,76.3997,76.5329,4999.0
2017-03-14 10:05:00,97.6,97.73,97.43,97.43,2003.0,76.478,76.5799,76.3448,76.3448,2003.0
2017-03-14 10:10:00,97.49,97.59,97.0,97.45,6662.0,76.3918,76.4702,76.0079,76.3605,6662.0
2017-03-14 10:15:00,97.44,97.49,97.18,97.31,1600.0,76.3527,76.3918,76.1489,76.2508,1600.0
2017-03-14 10:20:00,97.26,97.52,97.18,97.42,2600.0,76.2116,76.4153,76.1489,76.337,2600.0
2017-03-14 10:25:00,97.39,97.46,97.0,97.37,6907.0,76.3135,76.3683,76.0079,76.2978,6907.0
2017-03-14 10:30:00,97.57,97.81,97.57,97.66,1800.0,76.4545,76.6426,76.4545,76.525,1800.0
2017-03-14 10:35:00,97.56,97.56,97.27,97.27,1600.0,76.4467,76.4467,76.2194,76.2194,1600.0
2017-03-14 10:40:00,97.3,97.6,97.3,97.42,2100.0,76.2429,76.478,76.2429,76.337,2100.0
2017-03-14 10:45:00,97.5,97.54,97.32,97.38,2370.0,76.3997,76.431,76.2586,76.3056,2370.0
2017-03-14 10:50:00,97.39,97.4,97.15,97.15,1100.0,76.3135,76.3213,76.1254,76.1254,1100.0
2017-03-14 10:55:00,97.17,97.46,97.16,97.45,3100.0,76.1411,76.3683,76.1332,76.3605,3100.0
2017-03-14 11:00:00,97.75,97.75,97.55,97.62,1800.0,76.5956,76.5956,76.4388,76.4937,1800.0
2017-03-14 11:05:00,97.63,97.66,97.39,97.41,1400.0,76.5015,76.525,76.3135,76.3291,1400.0
2017-03-14 11:10:00,97.44,97.45,97.02,97.12,2200.0,76.3527,76.3605,76.0235,76.1019,2200.0
2017-03-14 11:15:00,97.12,98.28,97.12,98.28,2925.0,76.1019,77.0109,76.1019,77.0109,2925.0
2017-03-14 11:20:00,98.14,98.48,98.04,98.36,1700.0,76.9012,77.1676,76.8228,77.0736,1700.0
2017-03-14 11:25:00,98.1,98.39,98.1,98.15,3100.0,76.8698,77.0971,76.8698,76.909,3100.0
2017-03-14 11:30:00,97.86,97.86,97.4,97.55,1618.0,76.6818,76.6818,76.3213,76.4388,1618.0
2017-03-14 11:35:00,97.61,97.77,97.41,97.64,1600.0,76.4859,76.6112,76.3291,76.5094,1600.0
2017-03-14 11:40:00,97.68,97.87,97.68,97.77,1700.0,76.5407,76.6896,76.5407,76.6112,1700.0
2017-03-14 11:45:00,97.56,97.67,97.43,97.62,2000.0,76.4467,76.5329,76.3448,76.4937,2000.0
2017-03-14 11:50:00,97.69,97.76,97.57,97.7,1240.0,76.5485,76.6034,76.4545,76.5564,1240.0
2017-03-14 11:55:00,97.6,97.76,97.6,97.75,1600.0,76.478,76.6034,76.478,76.5956,1600.0
2017-03-14 12:00:00,97.78,97.88,97.47,97.55,1804.0,76.6191,76.6974,76.3762,76.4388,1804.0
2017-03-14 12:05:00,97.44,97.6,97.39,97.48,2300.0,76.3527,76.478,76.3135,76.384,2300.0
2017-03-14 12:10:00,97.49,97.63,97.38,97.49,4587.0,76.3918,76.5015,76.3056,76.3918,4587.0
2017-03-14 12:15:00,97.58,97.7,97.45,97.66,2381.0,76.4624,76.5564,76.3605,76.525,2381.0
2017-03-14 12:20:00,97.64,97.78,97.61,97.66,1500.0,76.5094,76.6191,76.4859,76.525,1500.0
2017-03-14 12:25:00,97.71,97.95,97.71,97.95,2900.0,76.5642,76.7523,76.5642,76.7523,2900.0
2017-03-14 12:30:00,97.98,98.25,97.98,98.11,4000.0,76.7758,76.9874,76.7758,76.8777,4000.0
2017-03-14 12:35:00,98.06,98.06,97.78,97.78,3200.0,76.8385,76.8385,76.6191,76.6191,3200.0
2017-03-14 12:40:00,97.8,97.93,97.66,97.69,700.0,76.6347,76.7366,76.525,76.5485,700.0
2017-03-14 12:45:00,97.69,97.69,97.57,97.57,1000.0,76.5485,76.5485,76.4545,76.4545,1000.0
2017-03-14 12:50:00,97.52,97.76,97.47,97.76,2000.0,76.4153,76.6034,76.3762,76.6034,2000.0
2017-03-14 12:55:00,97.72,97.72,97.51,97.55,1200.0,76.5721,76.5721,76.4075,76.4388,1200.0
2017-03-14 13:00:00,97.5,97.65,97.5,97.57,1200.0,76.3997,76.5172,76.3997,76.4545,1200.0
2017-03-14 13:05:00,97.67,97.76,97.67,97.75,600.0,76.5329,76.6034,76.5329,76.5956,600.0
2017-03-14 13:10:00,97.67,98.0,97.67,98.0,1900.0,76.5329,76.7915,76.5329,76.7915,1900.0
2017-03-14 13:15:00,98.03,98.03,97.75,97.79,800.0,76.815,76.815,76.5956,76.6269,800.0
2017-03-14 13:20:00,97.95,98.0,97.85,97.92,1300.0,76.7523,76.7915,76.6739,76.7288,1300.0
2017-03-14 13:25:00,97.89,98.14,97.89,98.04,2200.0,76.7053,76.9012,76.7053,76.8228,2200.0
2017-03-14 13:30:00,98.11,98.35,98.11,98.2,1300.0,76.8777,77.0657,76.8777,76.9482,1300.0
2017-03-14 13:35:00,98.12,98.12,97.9,97.95,1100.0,76.8855,76.8855,76.7131,76.7523,1100.0
2017-03-14 13:40:00,97.88,97.88,97.82,97.86,900.0,76.6974,76.6974,76.6504,76.6818,900.0
2017-03-14 13:45:00,97.78,98.05,97.78,98.05,1832.0,76.6191,76.8306,76.6191,76.8306,1832.0
2017-03-14 13:50:00,98.02,98.1,97.94,97.94,1214.0,76.8071,76.8698,76.7444,76.7444,1214.0
2017-03-14 13:55:00,97.9,97.96,97.5,97.5,6842.0,76.7131,76.7601,76.3997,76.3997,6842.0
2017-03-14 14:00:00,97.46,97.62,97.33,97.51,2900.0,76.3683,76.4937,76.2665,76.4075,2900.0
2017-03-14 14:05:00,97.45,97.7,97.41,97.7,5715.0,76.3605,76.5564,76.3291,76.5564,5715.0
2017-03-14 14:10:00,97.72,97.72,97.55,97.68,901.0,76.5721,76.5721,76.4388,76.5407,901.0
2017-03-14 14:15:00,97.7,97.85,97.7,97.79,1800.0,76.5564,76.6739,76.5564,76.6269,1800.0
2017-03-14 14:20:00,97.82,97.99,97.82,97.99,1200.0,76.6504,76.7836,76.6504,76.7836,1200.0
2017-03-14 14:25:00,98.0,98.19,97.98,98.0,1904.0,76.7915,76.9403,76.7758,76.7915,1904.0
2017-03-14 14:30:00,98.0,98.13,98.0,98.13,900.0,76.7915,76.8933,76.7915,76.8933,900.0
2017-03-14 14:35:00,98.07,98.31,98.07,98.31,2473.0,76.8463,77.0344,76.8463,77.0344,2473.0
2017-03-14 14:40:00,98.14,98.23,97.97,98.1,1900.0,76.9012,76.9717,76.768,76.8698,1900.0
2017-03-14 14:45:00,98.1,98.1,97.83,97.98,3200.0,76.8698,76.8698,76.6583,76.7758,3200.0
2017-03-14 14:50:00,97.87,98.04,97.79,97.94,4600.0,76.6896,76.8228,76.6269,76.7444,4600.0
2017-03-14 14:55:00,97.89,98.02,97.89,98.02,1500.0,76.7053,76.8071,76.7053,76.8071,1500.0
2017-03-14 15:00:00,97.97,98.01,97.92,97.94,1700.0,76.768,76.7993,76.7288,76.7444,1700.0
2017-03-14 15:05:00,97.97,98.04,97.84,97.91,2549.0,76.768,76.8228,76.6661,76.7209,2549.0
2017-03-14 15:10:00,97.89,98.03,97.87,97.94,1944.0,76.7053,76.815,76.6896,76.7444,1944.0
2017-03-14 15:15:00,97.98,98.01,97.9,98.0,1700.0,76.7758,76.7993,76.7131,76.7915,1700.0
2017-03-14 15:20:00,98.0,98.03,97.89,98.0,3174.0,76.7915,76.815,76.7053,76.7915,3174.0
2017-03-14 15:25:00,98.01,98.33,98.01,98.33,3925.0,76.7993,77.05,76.7993,77.05,3925.0
2017-03-14 15:30:00,98.33,98.37,98.24,98.3,3100.0,77.05,77.0814,76.9795,77.0265,3100.0
2017-03-14 15:35:00,98.32,98.58,98.32,98.48,3113.0,77.0422,77.2459,77.0422,77.1676,3113.0
2017-03-14 15:40:00,98.46,98.83,98.45,98.83,4000.0,77.1519,77.4418,77.1441,77.4418,4000.0
2017-03-14 15:45:00,98.72,98.78,98.55,98.69,4921.0,77.3556,77.4027,77.2224,77.3321,4921.0
2017-03-14 15:50:00,98.74,98.78,98.6,98.64,6782.0,77.3713,77.4027,77.2616,77.293,6782.0
2017-03-14 15:55:00,98.63,98.69,98.2,98.37,14292.0,77.2851,77.3321,76.9482,77.0814,14292.0
2017-03-15 09:30:00,100.58,100.58,99.35,99.92,2800.0,78.8131,78.8131,77.8493,78.2959,2800.0
2017-03-15 09:35:00,99.91,99.91,99.24,99.25,1805.0,78.2881,78.2881,77.7631,77.7709,1805.0
2017-03-15 09:40:00,99.21,99.7,99.21,99.7,2757.0,77.7396,78.1236,77.7396,78.1236,2757.0
2017-03-15 09:45:00,99.56,99.84,99.56,99.65,3900.0,78.0139,78.2333,78.0139,78.0844,3900.0
2017-03-15 09:50:00,99.78,99.87,99.66,99.72,1500.0,78.1862,78.2568,78.0922,78.1392,1500.0
2017-03-15 09:55:00,99.73,99.73,99.5,99.53,900.0,78.1471,78.1471,77.9668,77.9903,900.0
2017-03-15 10:00:00,99.48,99.7,99.42,99.54,1100.0,77.9512,78.1236,77.9042,77.9982,1100.0
2017-03-15 10:05:00,99.57,100.13,99.46,100.0,1900.0,78.0217,78.4605,77.9355,78.3586,1900.0
2017-03-15 10:10:00,100.08,100.45,100.08,100.45,2700.0,78.4213,78.7112,78.4213,78.7112,2700.0
2017-03-15 10:15:00,100.52,100.68,100.2,100.66,3900.0,78.7661,78.8915,78.5154,78.8758,3900.0
2017-03-15 10:20:00,100.7,100.97,100.62,100.82,2820.0,78.9071,79.1187,78.8445,79.0012,2820.0
2017-03-15 10:25:00,100.97,101.11,100.94,101.09,500.0,79.1187,79.2284,79.0952,79.2127,500.0
2017-03-15 10:30:00,101.41,101.68,101.0,101.0,2090.0,79.4635,79.6751,79.1422,79.1422,2090.0
2017-03-15 10:35:00,100.81,101.14,100.75,101.14,3260.0,78.9933,79.2519,78.9463,79.2519,3260.0
2017-03-15 10:40:00,101.08,101.6,101.0,101.6,5432.0,79.2049,79.6124,79.1422,79.6124,5432.0
2017-03-15 10:45:00,101.63,101.63,101.08,101.08,1500.0,79.6359,79.6359,79.2049,79.2049,1500.0
2017-03-15 10:50:00,101.12,101.32,100.99,101.32,1300.0,79.2362,79.393,79.1344,79.393,1300.0
2017-03-15 10:55:00,101.38,101.65,101.29,101.29,2700.0,79.44,79.6516,79.3695,79.3695,2700.0
2017-03-15 11:00:00,101.45,101.83,101.4,101.71,2200.0,79.4948,79.7926,79.4557,79.6986,2200.0
2017-03-15 11:05:00,101.54,101.95,101.54,101.91,2477.0,79.5654,79.8866,79.5654,79.8553,2477.0
2017-03-15 11:10:00,101.72,101.73,101.36,101.36,1052.0,79.7064,79.7142,79.4243,79.4243,1052.0
2017-03-15 11:15:00,101.24,101.45,101.24,101.45,1700.0,79.3303,79.4948,79.3303,79.4948,1700.0
2017-03-15 11:20:00,101.43,101.65,101.43,101.48,2236.0,79.4792,79.6516,79.4792,79.5183,2236.0
2017-03-15 11:25:00,101.41,101.41,101.02,101.02,1300.0,79.4635,79.4635,79.1579,79.1579,1300.0
2017-03-15 11:30:00,101.18,101.42,101.18,101.42,400.0,79.2833,79.4713,79.2833,79.4713,400.0
2017-03-15 11:35:00,101.36,101.38,101.2,101.2,1400.0,79.4243,79.44,79.2989,79.2989,1400.0
2017-03-15 11:40:00,101.26,101.4,101.26,101.4,1200.0,79.346,79.4557,79.346,79.4557,1200.0
2017-03-15 11:45:00,101.2,101.24,101.2,101.23,300.0,79.2989,79.3303,79.2989,79.3224,300.0
2017-03-15 11:50:00,101.3,101.57,101.3,101.48,800.0,79.3773,79.5889,79.3773,79.5183,800.0
2017-03-15 11:55:00,101.49,101.49,101.31,101.31,300.0,79.5262,79.5262,79.3851,79.3851,300.0
2017-03-15 12:00:00,101.36,101.73,101.36,101.72,400.0,79.4243,79.7142,79.4243,79.7064,400.0
2017-03-15 12:05:00,101.69,101.88,101.69,101.88,800.0,79.6829,79.8318,79.6829,79.8318,800.0
2017-03-15 12:10:00,102.01,102.21,102.01,102.11,870.0,79.9336,80.0904,79.9336,80.012,870.0
2017-03-15 12:15:00,102.21,102.21,102.01,102.01,700.0,80.0904,80.0904,79.9336,79.9336,700.0
2017-03-15 12:20:00,102.0,102.19,102.0,102.16,1000.0,79.9258,80.0747,79.9258,80.0512,1000.0
2017-03-15 12:25:00,102.12,102.12,101.77,101.77,700.0,80.0198,80.0198,79.7456,79.7456,700.0
2017-03-15 12:30:00,101.87,101.99,101.87,101.95,900.0,79.8239,79.918,79.8239,79.8866,900.0
2017-03-15 12:35:00,102.18,102.2,102.18,102.2,200.0,80.0669,80.0825,80.0669,80.0825,200.0
2017-03-15 12:40:00,102.18,102.32,102.15,102.15,800.0,80.0669,80.1766,80.0433,80.0433,800.0
2017-03-15 12:45:00,102.21,102.21,101.93,101.93,800.0,80.0904,80.0904,79.871,79.871,800.0
2017-03-15 12:50:00,102.0,102.0,101.88,101.88,500.0,79.9258,79.9258,79.8318,79.8318,500.0
2017-03-15 12:55:00,101.75,101.75,101.24,101.27,1300.0,79.7299,79.7299,79.3303,79.3538,1300.0
2017-03-15 13:00:00,101.35,101.77,101.35,101.66,900.0,79.4165,79.7456,79.4165,79.6594,900.0
2017-03-15 13:05:00,101.56,101.58,101.56,101.58,300.0,79.581,79.5967,79.581,79.5967,300.0
2017-03-15 13:10:00,101.67,101.79,101.67,101.79,400.0,79.6672,79.7613,79.6672,79.7613,400.0
2017-03-15 13:15:00,101.75,101.75,101.7,101.7,400.0,79.7299,79.7299,79.6907,79.6907,400.0
2017-03-15 13:20:00,101.75,101.82,101.74,101.74,500.0,79.7299,79.7848,79.7221,79.7221,500.0
2017-03-15 13:25:00,101.72,101.72,101.63,101.66,1100.0,79.7064,79.7064,79.6359,79.6594,1100.0
2017-03-15 13:30:00,101.63,101.87,101.63,101.79,1407.0,79.6359,79.8239,79.6359,79.7613,1407.0
2017-03-15 13:35:00,101.76,101.97,101.74,101.92,1100.0,79.7377,79.9023,79.7221,79.8631,1100.0
2017-03-15 13:40:00,101.87,101.89,101.77,101.79,900.0,79.8239,79.8396,79.7456,79.7613,900.0
2017-03-15 13:45:00,101.96,101.96,101.85,101.89,1200.0,79.8945,79.8945,79.8083,79.8396,1200.0
2017-03-15 13:50:00,101.89,102.04,101.87,102.04,800.0,79.8396,79.9571,79.8239,79.9571,800.0
2017-03-15 13:55:00,102.09,102.09,102.03,102.07,300.0,79.9963,79.9963,79.9493,79.9807,300.0
2017-03-15 14:00:00,101.95,102.7,101.95,102.66,2604.0,79.8866,80.4743,79.8866,80.443,2604.0
2017-03-15 14:05:00,102.63,102.87,102.63,102.63,1373.0,80.4195,80.6075,80.4195,80.4195,1373.0
2017-03-15 14:10:00,102.57,102.66,102.51,102.6,2194.0,80.3724,80.443,80.3254,80.396,2194.0
2017-03-15 14:15:00,102.62,102.75,102.52,102.52,2926.0,80.4116,80.5135,80.3333,80.3333,2926.0
2017-03-15 14:20:00,102.58,103.04,102.58,102.92,1981.0,80.3803,80.7407,80.3803,80.6467,1981.0
2017-03-15 14:25:00,102.95,102.95,102.88,102.91,700.0,80.6702,80.6702,80.6154,80.6389,700.0
2017-03-15 14:30:00,102.41,102.41,102.05,102.15,1300.0,80.2471,80.2471,79.965,80.0433,1300.0
2017-03-15 14:35:00,102.24,102.26,102.08,102.1,1300.0,80.1139,80.1295,79.9885,80.0042,1300.0
2017-03-15 14:40:00,102.1,102.38,102.1,102.34,1400.0,80.0042,80.2236,80.0042,80.1922,1400.0
2017-03-15 14:45:00,102.39,102.59,102.38,102.38,1500.0,80.2314,80.3881,80.2236,80.2236,1500.0
2017-03-15 14:50:00,102.38,102.75,102.37,102.74,1600.0,80.2236,80.5135,80.2157,80.5057,1600.0
2017-03-15 14:55:00,102.78,102.78,102.39,102.51,2500.0,80.537,80.537,80.2314,80.3254,2500.0
2017-03-15 15:00:00,102.51,102.61,102.45,102.46,1700.0,80.3254,80.4038,80.2784,80.2863,1700.0
2017-03-15 15:05:00,102.5,102.65,102.48,102.54,2000.0,80.3176,80.4351,80.3019,80.3489,2000.0
2017-03-15 15:10:00,102.59,102.75,102.57,102.71,1300.0,80.3881,80.5135,80.3724,80.4822,1300.0
2017-03-15 15:15:00,102.75,102.81,102.65,102.65,2407.0,80.5135,80.5605,80.4351,80.4351,2407.0
2017-03-15 15:20:00,102.61,102.61,102.46,102.54,1700.0,80.4038,80.4038,80.2863,80.3489,1700.0
2017-03-15 15:25:00,102.68,102.71,102.51,102.71,2926.0,80.4586,80.4822,80.3254,80.4822,2926.0
2017-03-15 15:30:00,102.6,102.99,102.59,102.95,2746.0,80.396,80.7016,80.3881,80.6702,2746.0
2017-03-15 15:35:00,102.99,103.02,102.92,103.02,1940.0,80.7016,80.7251,80.6467,80.7251,1940.0
2017-03-15 15:40:00,103.04,103.17,103.01,103.08,3905.0,80.7407,80.8426,80.7172,80.7721,3905.0
2017-03-15 15:45:00,103.14,103.14,102.77,102.93,5050.0,80.8191,80.8191,80.5292,80.6545,5050.0
2017-03-15 15:50:00,102.89,103.02,102.77,103.02,4655.0,80.6232,80.7251,80.5292,80.7251,4655.0
2017-03-15 15:55:00,103.0,103.02,102.84,102.95,7466.0,80.7094,80.7251,80.584,80.6702,7466.0
2017-03-16 09:30:00,103.41,103.41,103.04,103.14,1330.0,81.0307,81.0307,80.7407,80.8191,1330.0
2017-03-16 09:35:00,103.23,103.41,102.67,103.2,2863.0,80.8896,81.0307,80.4508,80.8661,2863.0
2017-03-16 09:40:00,103.03,103.08,102.83,102.83,2580.0,80.7329,80.7721,80.5762,80.5762,2580.0
2017-03-16 09:45:00,102.89,102.94,102.89,102.89,700.0,80.6232,80.6624,80.6232,80.6232,700.0
2017-03-16 09:50:00,102.85,102.95,102.66,102.85,1397.0,80.5919,80.6702,80.443,80.5919,1397.0
2017-03-16 09:55:00,102.57,102.68,102.57,102.68,200.0,80.3724,80.4586,80.3724,80.4586,200.0
2017-03-16 10:00:00,102.92,102.94,102.78,102.88,600.0,80.6467,80.6624,80.537,80.6154,600.0
2017-03-16 10:05:00,102.85,103.08,102.58,102.74,2226.0,80.5919,80.7721,80.3803,80.5057,2226.0
2017-03-16 10:10:00,102.83,102.95,102.53,102.56,1600.0,80.5762,80.6702,80.3411,80.3646,1600.0
2017-03-16 10:15:00,102.55,102.68,102.55,102.68,500.0,80.3568,80.4586,80.3568,80.4586,500.0
2017-03-16 10:20:00,102.66,102.68,102.62,102.62,1000.0,80.443,80.4586,80.4116,80.4116,1000.0
2017-03-16 10:25:00,102.83,103.14,102.82,103.14,1400.0,80.5762,80.8191,80.5683,80.8191,1400.0
2017-03-16 10:30:00,102.9,103.32,102.9,103.32,1000.0,80.631,80.9601,80.631,80.9601,1000.0
2017-03-16 10:35:00,103.38,103.81,103.36,103.77,2800.0,81.0072,81.3441,80.9915,81.3128,2800.0
2017-03-16 10:40:00,103.77,103.77,103.77,103.77,0.0,81.3128,81.3128,81.3128,81.3128,0.0
2017-03-16 10:45:00,103.42,103.45,103.4,103.4,400.0,81.0385,81.062,81.0228,81.0228,400.0
2017-03-16 10:50:00,103.27,103.38,103.22,103.38,900.0,80.921,81.0072,80.8818,81.0072,900.0
2017-03-16 10:55:00,103.41,103.42,103.38,103.38,400.0,81.0307,81.0385,81.0072,81.0072,400.0
2017-03-16 11:00:00,103.38,103.38,103.25,103.25,300.0,81.0072,81.0072,80.9053,80.9053,300.0
2017-03-16 11:05:00,103.04,103.29,103.04,103.29,600.0,80.7407,80.9366,80.7407,80.9366,600.0
2017-03-16 11:10:00,103.02,103.11,103.02,103.11,1300.0,80.7251,80.7956,80.7251,80.7956,1300.0
2017-03-16 11:15:00,103.08,103.17,103.0,103.06,900.0,80.7721,80.8426,80.7094,80.7564,900.0
2017-03-16 11:20:00,103.01,103.04,102.98,103.0,1100.0,80.7172,80.7407,80.6937,80.7094,1100.0
2017-03-16 11:25:00,102.84,102.89,102.84,102.89,300.0,80.584,80.6232,80.584,80.6232,300.0
2017-03-16 11:30:00,102.94,102.98,102.91,102.94,900.0,80.6624,80.6937,80.6389,80.6624,900.0
2017-03-16 11:35:00,102.84,102.87,102.76,102.76,1100.0,80.584,80.6075,80.5213,80.5213,1100.0
2017-03-16 11:40:00,102.76,103.02,102.76,103.02,500.0,80.5213,80.7251,80.5213,80.7251,500.0
2017-03-16 11:45:00,103.07,103.15,103.0,103.0,1100.0,80.7642,80.8269,80.7094,80.7094,1100.0
2017-03-16 11:50:00,102.98,103.07,102.98,103.03,500.0,80.6937,80.7642,80.6937,80.7329,500.0
2017-03-16 11:55:00,103.02,103.17,103.0,103.17,600.0,80.7251,80.8426,80.7094,80.8426,600.0
2017-03-16 12:00:00,103.11,103.39,103.11,103.36,3000.0,80.7956,81.015,80.7956,80.9915,3000.0
2017-03-16 12:05:00,103.0,103.0,102.92,102.92,200.0,80.7094,80.7094,80.6467,80.6467,200.0
2017-03-16 12:10:00,103.12,103.12,103.12,103.12,100.0,80.8034,80.8034,80.8034,80.8034,100.0
2017-03-16 12:15:00,103.12,103.18,103.07,103.18,800.0,80.8034,80.8504,80.7642,80.8504,800.0
2017-03-16 12:20:00,103.22,103.31,103.22,103.31,500.0,80.8818,80.9523,80.8818,80.9523,500.0
2017-03-16 12:25:00,103.25,103.37,103.25,103.29,1600.0,80.9053,80.9993,80.9053,80.9366,1600.0
2017-03-16 12:30:00,103.2,103.34,103.16,103.34,300.0,80.8661,80.9758,80.8348,80.9758,300.0
2017-03-16 12:35:00,103.38,103.4,103.38,103.38,400.0,81.0072,81.0228,81.0072,81.0072,400.0
2017-03-16 12:40:00,103.24,103.39,103.24,103.39,700.0,80.8975,81.015,80.8975,81.015,700.0
2017-03-16 12:45:00,103.38,103.43,103.35,103.43,600.0,81.0072,81.0463,80.9836,81.0463,600.0
2017-03-16 12:50:00,103.38,103.49,103.36,103.38,808.0,81.0072,81.0933,80.9915,81.0072,808.0
2017-03-16 12:55:00,103.34,103.46,103.34,103.46,600.0,80.9758,81.0698,80.9758,81.0698,600.0
2017-03-16 13:00:00,103.33,103.48,103.31,103.48,1100.0,80.968,81.0855,80.9523,81.0855,1100.0
2017-03-16 13:05:00,103.38,103.43,103.38,103.38,800.0,81.0072,81.0463,81.0072,81.0072,800.0
2017-03-16 13:10:00,103.38,103.55,103.34,103.52,900.0,81.0072,81.1404,80.9758,81.1169,900.0
2017-03-16 13:15:00,103.43,103.43,103.34,103.37,400.0,81.0463,81.0463,80.9758,80.9993,400.0
2017-03-16 13:20:00,103.4,103.4,103.36,103.4,400.0,81.0228,81.0228,80.9915,81.0228,400.0
2017-03-16 13:25:00,103.38,103.38,103.3,103.33,900.0,81.0072,81.0072,80.9445,80.968,900.0
2017-03-16 13:30:00,103.24,103.51,103.21,103.46,3000.0,80.8975,81.109,80.8739,81.0698,3000.0
2017-03-16 13:35:00,103.46,103.46,103.3,103.38,2269.0,81.0698,81.0698,80.9445,81.0072,2269.0
2017-03-16 13:40:00,103.34,103.65,103.34,103.57,1300.0,80.9758,81.2187,80.9758,81.156,1300.0
2017-03-16 13:45:00,103.69,103.74,103.69,103.74,1200.0,81.2501,81.2892,81.2501,81.2892,1200.0
2017-03-16 13:50:00,103.75,103.95,103.75,103.83,1800.0,81.2971,81.4538,81.2971,81.3598,1800.0
2017-03-16 13:55:00,103.74,103.78,103.7,103.71,1600.0,81.2892,81.3206,81.2579,81.2657,1600.0
2017-03-16 14:00:00,103.79,103.79,103.7,103.78,600.0,81.3284,81.3284,81.2579,81.3206,600.0
2017-03-16 14:05:00,103.77,103.82,103.77,103.81,800.0,81.3128,81.3519,81.3128,81.3441,800.0
2017-03-16 14:10:00,103.89,103.94,103.89,103.89,1000.0,81.4068,81.446,81.4068,81.4068,1000.0
2017-03-16 14:15:00,103.92,103.94,103.86,103.86,900.0,81.4303,81.446,81.3833,81.3833,900.0
2017-03-16 14:20:00,103.79,104.02,103.77,104.02,1000.0,81.3284,81.5086,81.3128,81.5086,1000.0
2017-03-16 14:25:00,104.0,104.0,103.88,103.88,700.0,81.493,81.493,81.3989,81.3989,700.0
2017-03-16 14:30:00,103.89,104.01,103.89,103.96,1700.0,81.4068,81.5008,81.4068,81.4616,1700.0
2017-03-16 14:35:00,103.87,104.05,103.87,104.05,500.0,81.3911,81.5322,81.3911,81.5322,500.0
2017-03-16 14:40:00,103.9,104.03,103.86,103.94,1400.0,81.4146,81.5165,81.3833,81.446,1400.0
2017-03-16 14:45:00,103.96,103.96,103.75,103.75,1000.0,81.4616,81.4616,81.2971,81.2971,1000.0
2017-03-16 14:50:00,103.69,103.69,103.56,103.56,900.0,81.2501,81.2501,81.1482,81.1482,900.0
2017-03-16 14:55:00,103.48,103.58,103.47,103.48,1394.0,81.0855,81.1639,81.0777,81.0855,1394.0
2017-03-16 15:00:00,103.49,103.63,103.49,103.59,700.0,81.0933,81.2031,81.0933,81.1717,700.0
2017-03-16 15:05:00,103.62,103.64,103.57,103.61,600.0,81.1952,81.2109,81.156,81.1874,600.0
2017-03-16 15:10:00,103.59,103.62,103.55,103.59,600.0,81.1717,81.1952,81.1404,81.1717,600.0
2017-03-16 15:15:00,103.53,103.53,103.43,103.43,800.0,81.1247,81.1247,81.0463,81.0463,800.0
2017-03-16 15:20:00,103.34,103.45,103.33,103.45,1300.0,80.9758,81.062,80.968,81.062,1300.0
2017-03-16 15:25:00,103.4,103.46,103.35,103.45,2100.0,81.0228,81.0698,80.9836,81.062,2100.0
2017-03-16 15:30:00,103.47,103.61,103.42,103.61,1900.0,81.0777,81.1874,81.0385,81.1874,1900.0
2017-03-16 15:35:00,103.62,103.62,103.49,103.49,1800.0,81.1952,81.1952,81.0933,81.0933,1800.0
2017-03-16 15:40:00,103.49,103.49,103.34,103.42,2962.0,81.0933,81.0933,80.9758,81.0385,2962.0
2017-03-16 15:45:00,103.41,103.49,103.38,103.47,4050.0,81.0307,81.0933,81.0072,81.0777,4050.0
2017-03-16 15:50:00,103.5,103.56,103.32,103.38,6139.0,81.1012,81.1482,80.9601,81.0072,6139.0
2017-03-16 15:55:00,103.37,103.49,103.26,103.49,2800.0,80.9993,81.0933,80.9131,81.0933,2800.0
2017-03-17 09:30:00,103.95,104.0,103.95,104.0,901.0,81.4538,81.493,81.4538,81.493,901.0
2017-03-17 09:35:00,104.05,104.35,104.05,104.1,1250.0,81.5322,81.7672,81.5322,81.5713,1250.0
2017-03-17 09:40:00,104.15,104.21,104.12,104.18,600.0,81.6105,81.6575,81.587,81.634,600.0
2017-03-17 09:45:00,104.37,104.37,104.17,104.28,1300.0,81.7829,81.7829,81.6262,81.7124,1300.0
2017-03-17 09:50:00,104.25,104.36,104.23,104.36,900.0,81.6889,81.7751,81.6732,81.7751,900.0
2017-03-17 09:55:00,104.37,104.5,104.33,104.43,1800.0,81.7829,81.8848,81.7516,81.8299,1800.0
2017-03-17 10:00:00,104.49,104.64,104.35,104.61,1800.0,81.8769,81.9945,81.7672,81.971,1800.0
2017-03-17 10:05:00,104.67,104.73,104.26,104.3,1200.0,82.018,82.065,81.6967,81.7281,1200.0
2017-03-17 10:10:00,104.27,104.38,104.15,104.38,1000.0,81.7045,81.7907,81.6105,81.7907,1000.0
2017-03-17 10:15:00,104.25,104.57,104.25,104.54,800.0,81.6889,81.9396,81.6889,81.9161,800.0
2017-03-17 10:20:00,104.53,104.53,104.53,104.53,200.0,81.9083,81.9083,81.9083,81.9083,200.0
2017-03-17 10:25:00,104.62,104.95,104.62,104.86,1811.0,81.9788,82.2374,81.9788,82.1669,1811.0
2017-03-17 10:30:00,104.78,104.89,104.78,104.85,500.0,82.1042,82.1904,82.1042,82.159,500.0
2017-03-17 10:35:00,104.78,104.86,104.5,104.55,900.0,82.1042,82.1669,81.8848,81.924,900.0
2017-03-17 10:40:00,104.37,104.37,104.37,104.37,100.0,81.7829,81.7829,81.7829,81.7829,100.0
2017-03-17 10:45:00,104.35,104.44,104.3,104.44,900.0,81.7672,81.8378,81.7281,81.8378,900.0
2017-03-17 10:50:00,104.57,104.57,104.42,104.43,600.0,81.9396,81.9396,81.8221,81.8299,600.0
2017-03-17 10:55:00,104.47,104.57,104.47,104.5,600.0,81.8613,81.9396,81.8613,81.8848,600.0
2017-03-17 11:00:00,104.44,104.5,104.3,104.47,1100.0,81.8378,81.8848,81.7281,81.8613,1100.0
2017-03-17 11:05:00,104.47,104.62,104.47,104.54,700.0,81.8613,81.9788,81.8613,81.9161,700.0
2017-03-17 11:10:00,104.58,104.64,104.58,104.58,1900.0,81.9475,81.9945,81.9475,81.9475,1900.0
2017-03-17 11:15:00,104.62,104.73,104.59,104.59,800.0,81.9788,82.065,81.9553,81.9553,800.0
2017-03-17 11:20:00,104.59,105.0,104.59,104.9,1700.0,81.9553,82.2766,81.9553,82.1982,1700.0
2017-03-17 11:25:00,104.86,105.02,104.85,105.0,900.0,82.1669,82.2922,82.159,82.2766,900.0
2017-03-17 11:30:00,104.96,105.14,104.96,105.03,1046.0,82.2452,82.3863,82.2452,82.3001,1046.0
2017-03-17 11:35:00,104.97,105.13,104.97,105.12,700.0,82.2531,82.3784,82.2531,82.3706,700.0
2017-03-17 11:40:00,105.17,105.22,105.08,105.22,1200.0,82.4098,82.449,82.3393,82.449,1200.0
2017-03-17 11:45:00,105.28,105.28,104.99,104.99,600.0,82.496,82.496,82.2687,82.2687,600.0
2017-03-17 11:50:00,105.14,105.14,105.06,105.06,300.0,82.3863,82.3863,82.3236,82.3236,300.0
2017-03-17 11:55:00,105.04,105.24,105.04,105.24,700.0,82.3079,82.4646,82.3079,82.4646,700.0
2017-03-17 12:00:00,105.11,105.12,105.06,105.06,400.0,82.3628,82.3706,82.3236,82.3236,400.0
2017-03-17 12:05:00,105.09,105.15,105.09,105.15,400.0,82.3471,82.3941,82.3471,82.3941,400.0
2017-03-17 12:10:00,104.96,105.18,104.96,105.1,800.0,82.2452,82.4176,82.2452,82.3549,800.0
2017-03-17 12:15:00,105.1,105.1,105.07,105.07,600.0,82.3549,82.3549,82.3314,82.3314,600.0
2017-03-17 12:20:00,105.01,105.08,105.01,105.08,300.0,82.2844,82.3393,82.2844,82.3393,300.0
2017-03-17 12:25:00,105.03,105.14,105.02,105.14,600.0,82.3001,82.3863,82.2922,82.3863,600.0
2017-03-17 12:30:00,105.16,105.28,105.15,105.16,1100.0,82.4019,82.496,82.3941,82.4019,1100.0
2017-03-17 12:35:00,105.16,105.2,105.1,105.17,619.0,82.4019,82.4333,82.3549,82.4098,619.0
2017-03-17 12:40:00,105.14,105.18,105.13,105.18,600.0,82.3863,82.4176,82.3784,82.4176,600.0
2017-03-17 12:45:00,105.15,105.15,104.99,105.0,500.0,82.3941,82.3941,82.2687,82.2766,500.0
2017-03-17 12:50:00,104.82,104.82,104.59,104.6,500.0,82.1355,82.1355,81.9553,81.9631,500.0
2017-03-17 12:55:00,104.59,104.7,104.59,104.7,300.0,81.9553,82.0415,81.9553,82.0415,300.0
2017-03-17 13:00:00,104.64,104.72,104.49,104.49,3189.0,81.9945,82.0572,81.8769,81.8769,3189.0
2017-03-17 13:05:00,104.39,104.41,104.17,104.26,5119.0,81.7986,81.8142,81.6262,81.6967,5119.0
2017-03-17 13:10:00,104.26,104.29,104.22,104.22,700.0,81.6967,81.7202,81.6654,81.6654,700.0
2017-03-17 13:15:00,104.21,104.36,104.21,104.36,600.0,81.6575,81.7751,81.6575,81.7751,600.0
2017-03-17 13:20:00,104.39,104.47,104.39,104.4,300.0,81.7986,81.8613,81.7986,81.8064,300.0
2017-03-17 13:25:00,104.44,104.47,104.39,104.47,300.0,81.8378,81.8613,81.7986,81.8613,300.0
2017-03-17 13:30:00,104.34,104.34,104.19,104.2,900.0,81.7594,81.7594,81.6419,81.6497,900.0
2017-03-17 13:35:00,104.2,104.2,104.09,104.09,300.0,81.6497,81.6497,81.5635,81.5635,300.0
2017-03-17 13:40:00,104.0,104.08,103.97,103.97,1100.0,81.493,81.5557,81.4695,81.4695,1100.0
2017-03-17 13:45:00,103.92,104.02,103.92,104.01,600.0,81.4303,81.5086,81.4303,81.5008,600.0
2017-03-17 13:50:00,104.09,104.28,104.09,104.28,300.0,81.5635,81.7124,81.5635,81.7124,300.0
2017-03-17 13:55:00,104.24,104.24,104.06,104.13,626.0,81.681,81.681,81.54,81.5948,626.0
2017-03-17 14:00:00,104.14,104.16,103.96,103.98,700.0,81.6027,81.6184,81.4616,81.4773,700.0
2017-03-17 14:05:00,104.01,104.1,103.92,103.93,800.0,81.5008,81.5713,81.4303,81.4381,800.0
2017-03-17 14:10:00,103.94,104.04,103.94,104.04,500.0,81.446,81.5243,81.446,81.5243,500.0
2017-03-17 14:15:00,104.06,104.24,104.06,104.24,500.0,81.54,81.681,81.54,81.681,500.0
2017-03-17 14:20:00,104.21,104.21,104.0,104.1,700.0,81.6575,81.6575,81.493,81.5713,700.0
2017-03-17 14:25:00,104.07,104.07,104.07,104.07,100.0,81.5478,81.5478,81.5478,81.5478,100.0
2017-03-17 14:30:00,104.02,104.08,103.99,103.99,800.0,81.5086,81.5557,81.4851,81.4851,800.0
2017-03-17 14:35:00,103.98,103.98,103.86,103.89,600.0,81.4773,81.4773,81.3833,81.4068,600.0
2017-03-17 14:40:00,103.94,103.94,103.81,103.84,700.0,81.446,81.446,81.3441,81.3676,700.0
2017-03-17 14:45:00,103.83,103.98,103.78,103.98,1300.0,81.3598,81.4773,81.3206,81.4773,1300.0
2017-03-17 14:50:00,103.97,104.21,103.97,104.21,200.0,81.4695,81.6575,81.4695,81.6575,200.0
2017-03-17 14:55:00,104.24,104.24,104.03,104.03,690.0,81.681,81.681,81.5165,81.5165,690.0
2017-03-17 15:00:00,103.98,104.16,103.98,104.16,400.0,81.4773,81.6184,81.4773,81.6184,400.0
2017-03-17 15:05:00,104.14,104.22,104.12,104.22,1251.0,81.6027,81.6654,81.587,81.6654,1251.0
2017-03-17 15:10:00,104.11,104.31,104.11,104.31,700.0,81.5792,81.7359,81.5792,81.7359,700.0
2017-03-17 15:15:00,104.21,104.36,104.17,104.28,1200.0,81.6575,81.7751,81.6262,81.7124,1200.0
2017-03-17 15:20:00,104.34,104.38,104.19,104.19,1000.0,81.7594,81.7907,81.6419,81.6419,1000.0
2017-03-17 15:25:00,104.05,104.18,104.05,104.18,1300.0,81.5322,81.634,81.5322,81.634,1300.0
2017-03-17 15:30:00,104.03,104.05,103.98,103.99,1100.0,81.5165,81.5322,81.4773,81.4851,1100.0
2017-03-17 15:35:00,104.06,104.29,104.03,104.26,2600.0,81.54,81.7202,81.5165,81.6967,2600.0
2017-03-17 15:40:00,104.25,104.39,104.21,104.24,2100.0,81.6889,81.7986,81.6575,81.681,2100.0
2017-03-17 15:45:00,104.23,104.49,104.23,104.38,1904.0,81.6732,81.8769,81.6732,81.7907,1904.0
2017-03-17 15:50:00,104.41,104.89,104.41,104.77,15015.0,81.8142,82.1904,81.8142,82.0963,15015.0
2017-03-17 15:55:00,104.76,104.76,104.62,104.69,8700.0,82.0885,82.0885,81.9788,82.0337,8700.0
2017-03-20 09:30:00,103.0,103.05,102.55,103.05,700.0,80.7094,80.7486,80.3568,80.7486,700.0
2017-03-20 09:35:00,102.98,103.13,102.96,102.99,2500.0,80.6937,80.8113,80.678,80.7016,2500.0
2017-03-20 09:40:00,103.33,103.53,103.08,103.48,1800.0,80.968,81.1247,80.7721,81.0855,1800.0
2017-03-20 09:45:00,103.43,103.47,103.18,103.36,4414.0,81.0463,81.0777,80.8504,80.9915,4414.0
2017-03-20 09:50:00,103.34,103.44,103.05,103.05,1000.0,80.9758,81.0542,80.7486,80.7486,1000.0
2017-03-20 09:55:00,102.95,102.95,102.95,102.95,100.0,80.6702,80.6702,80.6702,80.6702,100.0
2017-03-20 10:00:00,103.05,103.05,103.05,103.05,200.0,80.7486,80.7486,80.7486,80.7486,200.0
2017-03-20 10:05:00,102.58,102.58,102.58,102.58,100.0,80.3803,80.3803,80.3803,80.3803,100.0
2017-03-20 10:10:00,102.67,102.77,102.66,102.66,300.0,80.4508,80.5292,80.443,80.443,300.0
2017-03-20 10:15:00,102.52,102.76,102.52,102.68,800.0,80.3333,80.5213,80.3333,80.4586,800.0
2017-03-20 10:20:00,102.58,102.58,102.4,102.43,900.0,80.3803,80.3803,80.2392,80.2627,900.0
2017-03-20 10:25:00,102.37,102.4,102.2,102.34,1825.0,80.2157,80.2392,80.0825,80.1922,1825.0
2017-03-20 10:30:00,102.5,102.5,102.12,102.17,800.0,80.3176,80.3176,80.0198,80.059,800.0
2017-03-20 10:35:00,102.13,102.13,101.97,102.03,1187.0,80.0277,80.0277,79.9023,79.9493,1187.0
2017-03-20 10:40:00,102.08,102.08,101.95,101.95,500.0,79.9885,79.9885,79.8866,79.8866,500.0
2017-03-20 10:45:00,102.0,102.0,101.82,101.87,1177.0,79.9258,79.9258,79.7848,79.8239,1177.0
2017-03-20 10:50:00,101.88,103.24,101.82,103.24,2300.0,79.8318,80.8975,79.7848,80.8975,2300.0
2017-03-20 10:55:00,102.83,102.83,102.59,102.59,900.0,80.5762,80.5762,80.3881,80.3881,900.0
2017-03-20 11:00:00,102.56,102.65,102.34,102.48,1600.0,80.3646,80.4351,80.1922,80.3019,1600.0
2017-03-20 11:05:00,102.33,102.33,102.11,102.11,900.0,80.1844,80.1844,80.012,80.012,900.0
2017-03-20 11:10:00,102.12,102.14,102.05,102.08,600.0,80.0198,80.0355,79.965,79.9885,600.0
2017-03-20 11:15:00,101.76,102.0,101.76,101.97,1520.0,79.7377,79.9258,79.7377,79.9023,1520.0
2017-03-20 11:20:00,101.93,102.01,101.92,102.01,600.0,79.871,79.9336,79.8631,79.9336,600.0
2017-03-20 11:25:00,102.01,102.19,102.01,102.19,1400.0,79.9336,80.0747,79.9336,80.0747,1400.0
2017-03-20 11:30:00,102.18,102.18,102.1,102.1,200.0,80.0669,80.0669,80.0042,80.0042,200.0
2017-03-20 11:35:00,101.99,102.13,101.99,102.06,2600.0,79.918,80.0277,79.918,79.9728,2600.0
2017-03-20 11:40:00,102.03,102.12,102.03,102.12,400.0,79.9493,80.0198,79.9493,80.0198,400.0
2017-03-20 11:45:00,102.19,102.2,102.14,102.15,1195.0,80.0747,80.0825,80.0355,80.0433,1195.0
2017-03-20 11:50:00,102.18,102.36,102.18,102.36,400.0,80.0669,80.2079,80.0669,80.2079,400.0
2017-03-20 11:55:00,102.55,102.55,102.55,102.55,100.0,80.3568,80.3568,80.3568,80.3568,100.0
2017-03-20 12:00:00,102.53,102.53,102.39,102.39,600.0,80.3411,80.3411,80.2314,80.2314,600.0
2017-03-20 12:05:00,102.33,102.4,102.33,102.38,700.0,80.1844,80.2392,80.1844,80.2236,700.0
2017-03-20 12:10:00,102.37,102.47,102.37,102.39,760.0,80.2157,80.2941,80.2157,80.2314,760.0
2017-03-20 12:15:00,102.36,102.53,102.34,102.53,500.0,80.2079,80.3411,80.1922,80.3411,500.0
2017-03-20 12:20:00,102.52,102.77,102.52,102.77,300.0,80.3333,80.5292,80.3333,80.5292,300.0
2017-03-20 12:25:00,102.67,103.01,102.67,103.01,1200.0,80.4508,80.7172,80.4508,80.7172,1200.0
2017-03-20 12:30:00,102.92,103.03,102.92,103.03,650.0,80.6467,80.7329,80.6467,80.7329,650.0
2017-03-20 12:35:00,103.06,103.06,103.06,103.06,100.0,80.7564,80.7564,80.7564,80.7564,100.0
2017-03-20 12:40:00,103.06,103.06,103.06,103.06,0.0,80.7564,80.7564,80.7564,80.7564,0.0
2017-03-20 12:45:00,102.81,102.81,102.67,102.7,500.0,80.5605,80.5605,80.4508,80.4743,500.0
2017-03-20 12:50:00,102.81,102.81,102.81,102.81,200.0,80.5605,80.5605,80.5605,80.5605,200.0
2017-03-20 12:55:00,102.65,102.81,102.65,102.81,200.0,80.4351,80.5605,80.4351,80.5605,200.0
2017-03-20 13:00:00,102.73,102.73,102.39,102.39,4800.0,80.4978,80.4978,80.2314,80.2314,4800.0
2017-03-20 13:05:00,102.53,102.6,102.44,102.44,1300.0,80.3411,80.396,80.2706,80.2706,1300.0
2017-03-20 13:10:00,102.38,102.4,102.32,102.32,400.0,80.2236,80.2392,80.1766,80.1766,400.0
2017-03-20 13:15:00,102.36,102.37,102.17,102.19,700.0,80.2079,80.2157,80.059,80.0747,700.0
2017-03-20 13:20:00,102.19,102.27,102.19,102.21,1200.0,80.0747,80.1374,80.0747,80.0904,1200.0
2017-03-20 13:25:00,102.17,102.17,102.09,102.09,500.0,80.059,80.059,79.9963,79.9963,500.0
2017-03-20 13:30:00,102.12,102.19,102.12,102.19,600.0,80.0198,80.0747,80.0198,80.0747,600.0
2017-03-20 13:35:00,102.26,102.33,102.26,102.33,200.0,80.1295,80.1844,80.1295,80.1844,200.0
2017-03-20 13:40:00,102.13,102.13,102.09,102.09,300.0,80.0277,80.0277,79.9963,79.9963,300.0
2017-03-20 13:45:00,101.93,101.93,101.89,101.89,300.0,79.871,79.871,79.8396,79.8396,300.0
2017-03-20 13:50:00,101.87,102.01,101.87,102.01,600.0,79.8239,79.9336,79.8239,79.9336,600.0
2017-03-20 13:55:00,102.27,102.27,102.27,102.27,100.0,80.1374,80.1374,80.1374,80.1374,100.0
2017-03-20 14:00:00,102.21,102.21,102.21,102.21,100.0,80.0904,80.0904,80.0904,80.0904,100.0
2017-03-20 14:05:00,102.41,102.41,102.39,102.41,500.0,80.2471,80.2471,80.2314,80.2471,500.0
2017-03-20 14:10:00,102.65,102.67,102.56,102.56,1300.0,80.4351,80.4508,80.3646,80.3646,1300.0
2017-03-20 14:15:00,102.58,102.61,102.5,102.53,800.0,80.3803,80.4038,80.3176,80.3411,800.0
2017-03-20 14:20:00,102.51,102.55,102.37,102.48,1789.0,80.3254,80.3568,80.2157,80.3019,1789.0
2017-03-20 14:25:00,102.58,102.58,102.58,102.58,300.0,80.3803,80.3803,80.3803,80.3803,300.0
2017-03-20 14:30:00,102.63,102.63,102.62,102.62,200.0,80.4195,80.4195,80.4116,80.4116,200.0
2017-03-20 14:35:00,102.49,102.49,102.49,102.49,100.0,80.3098,80.3098,80.3098,80.3098,100.0
2017-03-20 14:40:00,102.47,102.47,102.47,102.47,200.0,80.2941,80.2941,80.2941,80.2941,200.0
2017-03-20 14:45:00,102.58,102.58,102.39,102.39,400.0,80.3803,80.3803,80.2314,80.2314,400.0
2017-03-20 14:50:00,102.41,102.5,102.41,102.5,1200.0,80.2471,80.3176,80.2471,80.3176,1200.0
2017-03-20 14:55:00,102.63,102.64,102.56,102.64,700.0,80.4195,80.4273,80.3646,80.4273,700.0
2017-03-20 15:00:00,102.61,102.68,102.59,102.68,800.0,80.4038,80.4586,80.3881,80.4586,800.0
2017-03-20 15:05:00,102.72,102.87,102.72,102.87,200.0,80.49,80.6075,80.49,80.6075,200.0
2017-03-20 15:10:00,102.9,103.03,102.9,103.03,500.0,80.631,80.7329,80.631,80.7329,500.0
2017-03-20 15:15:00,103.19,103.19,103.03,103.04,500.0,80.8583,80.8583,80.7329,80.7407,500.0
2017-03-20 15:20:00,103.07,103.07,102.96,103.01,600.0,80.7642,80.7642,80.678,80.7172,600.0
2017-03-20 15:25:00,103.13,103.13,103.04,103.04,200.0,80.8113,80.8113,80.7407,80.7407,200.0
2017-03-20 15:30:00,103.05,103.17,103.05,103.11,800.0,80.7486,80.8426,80.7486,80.7956,800.0
2017-03-20 15:35:00,103.12,103.38,103.12,103.38,1130.0,80.8034,81.0072,80.8034,81.0072,1130.0
2017-03-20 15:40:00,103.36,103.43,103.24,103.33,1800.0,80.9915,81.0463,80.8975,80.968,1800.0
2017-03-20 15:45:00,103.4,103.98,103.4,103.92,5625.0,81.0228,81.4773,81.0228,81.4303,5625.0
2017-03-20 15:50:00,103.88,103.94,103.76,103.8,7261.0,81.3989,81.446,81.3049,81.3363,7261.0
2017-03-20 15:55:00,103.64,103.71,103.46,103.7,6489.0,81.2109,81.2657,81.0698,81.2579,6489.0
2017-03-21 09:30:00,103.95,104.17,103.7,104.17,800.0,81.4538,81.6262,81.2579,81.6262,800.0
2017-03-21 09:35:00,103.92,104.11,103.92,104.09,1000.0,81.4303,81.5792,81.4303,81.5635,1000.0
2017-03-21 09:40:00,104.11,104.22,103.98,104.07,1200.0,81.5792,81.6654,81.4773,81.5478,1200.0
2017-03-21 09:45:00,104.07,104.07,104.07,104.07,0.0,81.5478,81.5478,81.5478,81.5478,0.0
2017-03-21 09:50:00,103.79,103.91,103.79,103.88,500.0,81.3284,81.4225,81.3284,81.3989,500.0
2017-03-21 09:55:00,104.0,104.12,104.0,104.0,1000.0,81.493,81.587,81.493,81.493,1000.0
2017-03-21 10:00:00,103.95,103.95,103.72,103.72,600.0,81.4538,81.4538,81.2736,81.2736,600.0
2017-03-21 10:05:00,103.72,103.75,103.68,103.68,900.0,81.2736,81.2971,81.2422,81.2422,900.0
2017-03-21 10:10:00,103.5,103.65,103.5,103.59,1500.0,81.1012,81.2187,81.1012,81.1717,1500.0
2017-03-21 10:15:00,103.5,103.84,103.5,103.81,1000.0,81.1012,81.3676,81.1012,81.3441,1000.0
2017-03-21 10:20:00,103.68,103.68,103.59,103.59,600.0,81.2422,81.2422,81.1717,81.1717,600.0
2017-03-21 10:25:00,103.5,103.6,103.45,103.55,1100.0,81.1012,81.1795,81.062,81.1404,1100.0
2017-03-21 10:30:00,103.52,103.56,103.4,103.47,1000.0,81.1169,81.1482,81.0228,81.0777,1000.0
2017-03-21 10:35:00,103.63,103.63,103.62,103.62,200.0,81.2031,81.2031,81.1952,81.1952,200.0
2017-03-21 10:40:00,103.41,103.47,103.41,103.47,300.0,81.0307,81.0777,81.0307,81.0777,300.0
2017-03-21 10:45:00,103.25,103.25,103.25,103.25,100.0,80.9053,80.9053,80.9053,80.9053,100.0
2017-03-21 10:50:00,103.22,103.22,103.1,103.1,500.0,80.8818,80.8818,80.7878,80.7878,500.0
2017-03-21 10:55:00,102.78,103.01,102.7,102.93,1400.0,80.537,80.7172,80.4743,80.6545,1400.0
2017-03-21 11:00:00,102.89,102.98,102.87,102.9,1300.0,80.6232,80.6937,80.6075,80.631,1300.0
2017-03-21 11:05:00,102.79,103.04,102.79,102.86,28370.0,80.5448,80.7407,80.5448,80.5997,28370.0
2017-03-21 11:10:00,102.86,102.88,102.57,102.64,2397.0,80.5997,80.6154,80.3724,80.4273,2397.0
2017-03-21 11:15:00,102.7,102.7,102.59,102.59,300.0,80.4743,80.4743,80.3881,80.3881,300.0
2017-03-21 11:20:00,102.56,102.6,102.53,102.6,800.0,80.3646,80.396,80.3411,80.396,800.0
2017-03-21 11:25:00,102.53,102.76,102.51,102.76,1800.0,80.3411,80.5213,80.3254,80.5213,1800.0
2017-03-21 11:30:00,102.67,102.67,102.5,102.5,300.0,80.4508,80.4508,80.3176,80.3176,300.0
2017-03-21 11:35:00,102.34,102.34,102.07,102.22,600.0,80.1922,80.1922,79.9807,80.0982,600.0
2017-03-21 11:40:00,102.1,102.11,102.1,102.11,200.0,80.0042,80.012,80.0042,80.012,200.0
2017-03-21 11:45:00,102.35,102.48,102.35,102.38,400.0,80.2001,80.3019,80.2001,80.2236,400.0
2017-03-21 11:50:00,102.56,102.69,102.56,102.69,200.0,80.3646,80.4665,80.3646,80.4665,200.0
2017-03-21 11:55:00,102.88,102.89,102.88,102.89,200.0,80.6154,80.6232,80.6154,80.6232,200.0
2017-03-21 12:00:00,103.03,103.22,102.99,103.21,1200.0,80.7329,80.8818,80.7016,80.8739,1200.0
2017-03-21 12:05:00,103.21,103.21,103.21,103.21,0.0,80.8739,80.8739,80.8739,80.8739,0.0
2017-03-21 12:10:00,103.05,103.09,103.05,103.09,400.0,80.7486,80.7799,80.7486,80.7799,400.0
2017-03-21 12:15:00,103.09,103.09,102.91,102.91,600.0,80.7799,80.7799,80.6389,80.6389,600.0
2017-03-21 12:20:00,102.99,102.99,102.88,102.91,790.0,80.7016,80.7016,80.6154,80.6389,790.0
2017-03-21 12:25:00,102.96,102.96,102.79,102.91,1200.0,80.678,80.678,80.5448,80.6389,1200.0
2017-03-21 12:30:00,102.87,102.9,102.81,102.81,500.0,80.6075,80.631,80.5605,80.5605,500.0
2017-03-21 12:35:00,102.8,102.82,102.8,102.8,300.0,80.5527,80.5683,80.5527,80.5527,300.0
2017-03-21 12:40:00,102.8,102.8,102.71,102.71,600.0,80.5527,80.5527,80.4822,80.4822,600.0
2017-03-21 12:45:00,102.61,102.61,102.59,102.59,700.0,80.4038,80.4038,80.3881,80.3881,700.0
2017-03-21 12:50:00,102.57,102.63,102.57,102.63,500.0,80.3724,80.4195,80.3724,80.4195,500.0
2017-03-21 12:55:00,102.57,102.57,102.57,102.57,100.0,80.3724,80.3724,80.3724,80.3724,100.0
2017-03-21 13:00:00,102.53,102.56,102.47,102.56,600.0,80.3411,80.3646,80.2941,80.3646,600.0
2017-03-21 13:05:00,102.61,102.61,102.61,102.61,100.0,80.4038,80.4038,80.4038,80.4038,100.0
2017-03-21 13:10:00,102.53,102.57,102.38,102.38,1300.0,80.3411,80.3724,80.2236,80.2236,1300.0
2017-03-21 13:15:00,102.4,102.4,102.4,102.4,100.0,80.2392,80.2392,80.2392,80.2392,100.0
2017-03-21 13:20:00,102.37,102.37,102.21,102.21,2400.0,80.2157,80.2157,80.0904,80.0904,2400.0
2017-03-21 13:25:00,102.03,102.1,102.03,102.1,400.0,79.9493,80.0042,79.9493,80.0042,400.0
2017-03-21 13:30:00,102.2,102.31,102.19,102.31,500.0,80.0825,80.1687,80.0747,80.1687,500.0
2017-03-21 13:35:00,102.34,102.45,102.28,102.45,4051.0,80.1922,80.2784,80.1452,80.2784,4051.0
2017-03-21 13:40:00,102.37,102.5,102.37,102.43,500.0,80.2157,80.3176,80.2157,80.2627,500.0
2017-03-21 13:45:00,102.35,102.43,102.32,102.43,1100.0,80.2001,80.2627,80.1766,80.2627,1100.0
2017-03-21 13:50:00,102.19,102.19,102.19,102.19,100.0,80.0747,80.0747,80.0747,80.0747,100.0
2017-03-21 13:55:00,102.07,102.08,101.75,101.75,1108.0,79.9807,79.9885,79.7299,79.7299,1108.0
2017-03-21 14:00:00,101.74,101.74,101.74,101.74,100.0,79.7221,79.7221,79.7221,79.7221,100.0
2017-03-21 14:05:00,101.79,101.79,101.73,101.79,400.0,79.7613,79.7613,79.7142,79.7613,400.0
2017-03-21 14:10:00,101.89,101.89,101.81,101.81,300.0,79.8396,79.8396,79.7769,79.7769,300.0
2017-03-21 14:15:00,101.75,101.75,101.63,101.69,1300.0,79.7299,79.7299,79.6359,79.6829,1300.0
2017-03-21 14:20:00,101.7,101.7,101.47,101.47,200.0,79.6907,79.6907,79.5105,79.5105,200.0
2017-03-21 14:25:00,101.53,101.6,101.44,101.6,300.0,79.5575,79.6124,79.487,79.6124,300.0
2017-03-21 14:30:00,101.55,101.88,101.51,101.88,1025.0,79.5732,79.8318,79.5418,79.8318,1025.0
2017-03-21 14:35:00,101.75,101.75,101.75,101.75,200.0,79.7299,79.7299,79.7299,79.7299,200.0
2017-03-21 14:40:00,101.85,101.89,101.85,101.89,200.0,79.8083,79.8396,79.8083,79.8396,200.0
2017-03-21 14:45:00,101.77,101.89,101.75,101.89,1100.0,79.7456,79.8396,79.7299,79.8396,1100.0
2017-03-21 14:50:00,101.9,102.0,101.88,101.95,1300.0,79.8474,79.9258,79.8318,79.8866,1300.0
2017-03-21 14:55:00,101.93,102.1,101.93,102.03,800.0,79.871,80.0042,79.871,79.9493,800.0
2017-03-21 15:00:00,102.06,102.2,102.06,102.2,1100.0,79.9728,80.0825,79.9728,80.0825,1100.0
2017-03-21 15:05:00,102.24,102.36,102.24,102.36,400.0,80.1139,80.2079,80.1139,80.2079,400.0
2017-03-21 15:10:00,102.36,102.36,102.36,102.36,0.0,80.2079,80.2079,80.2079,80.2079,0.0
2017-03-21 15:15:00,102.35,102.38,102.31,102.31,600.0,80.2001,80.2236,80.1687,80.1687,600.0
2017-03-21 15:20:00,102.26,102.29,102.24,102.28,500.0,80.1295,80.153,80.1139,80.1452,500.0
2017-03-21 15:25:00,102.29,102.38,102.27,102.38,600.0,80.153,80.2236,80.1374,80.2236,600.0
2017-03-21 15:30:00,102.31,102.47,102.31,102.4,500.0,80.1687,80.2941,80.1687,80.2392,500.0
2017-03-21 15:35:00,102.37,102.41,102.34,102.34,1100.0,80.2157,80.2471,80.1922,80.1922,1100.0
2017-03-21 15:40:00,102.32,102.33,102.01,102.01,2700.0,80.1766,80.1844,79.9336,79.9336,2700.0
2017-03-21 15:45:00,101.99,102.08,101.99,101.99,1500.0,79.918,79.9885,79.918,79.918,1500.0
2017-03-21 15:50:00,101.96,102.0,101.86,101.9,1600.0,79.8945,79.9258,79.8161,79.8474,1600.0
2017-03-21 15:55:00,101.88,102.2,101.87,102.15,9903.0,79.8318,80.0825,79.8239,80.0433,9903.0
2017-03-22 09:30:00,101.3,101.59,101.3,101.59,600.0,79.3773,79.6045,79.3773,79.6045,600.0
2017-03-22 09:35:00,101.82,102.11,101.76,101.88,1308.0,79.7848,80.012,79.7377,79.8318,1308.0
2017-03-22 09:40:00,101.98,102.12,101.98,102.12,700.0,79.9101,80.0198,79.9101,80.0198,700.0
2017-03-22 09:45:00,102.26,102.54,102.23,102.4,1600.0,80.1295,80.3489,80.106,80.2392,1600.0
2017-03-22 09:50:00,102.41,102.52,102.3,102.41,2530.0,80.2471,80.3333,80.1609,80.2471,2530.0
2017-03-22 09:55:00,102.21,102.21,102.0,102.02,1100.0,80.0904,80.0904,79.9258,79.9415,1100.0
2017-03-22 10:00:00,102.0,102.19,102.0,102.19,900.0,79.9258,80.0747,79.9258,80.0747,900.0
2017-03-22 10:05:00,102.14,102.21,102.0,102.21,1800.0,80.0355,80.0904,79.9258,80.0904,1800.0
2017-03-22 10:10:00,102.11,102.11,101.81,101.81,800.0,80.012,80.012,79.7769,79.7769,800.0
2017-03-22 10:15:00,101.81,101.96,101.72,101.95,1780.0,79.7769,79.8945,79.7064,79.8866,1780.0
2017-03-22 10:20:00,101.93,102.22,101.93,101.97,1600.0,79.871,80.0982,79.871,79.9023,1600.0
2017-03-22 10:25:00,101.85,101.92,101.8,101.83,1006.0,79.8083,79.8631,79.7691,79.7926,1006.0
2017-03-22 10:30:00,101.9,102.0,101.21,101.22,2021.0,79.8474,79.9258,79.3068,79.3146,2021.0
2017-03-22 10:35:00,101.33,101.87,101.33,101.87,1000.0,79.4008,79.8239,79.4008,79.8239,1000.0
2017-03-22 10:40:00,101.83,101.83,101.79,101.79,300.0,79.7926,79.7926,79.7613,79.7613,300.0
2017-03-22 10:45:00,101.77,101.85,101.62,101.83,1700.0,79.7456,79.8083,79.628,79.7926,1700.0
2017-03-22 10:50:00,101.73,101.73,101.73,101.73,200.0,79.7142,79.7142,79.7142,79.7142,200.0
2017-03-22 10:55:00,101.61,101.68,101.41,101.63,1000.0,79.6202,79.6751,79.4635,79.6359,1000.0
2017-03-22 11:00:00,101.51,101.51,101.51,101.51,100.0,79.5418,79.5418,79.5418,79.5418,100.0
2017-03-22 11:05:00,101.5,101.5,101.4,101.48,2200.0,79.534,79.534,79.4557,79.5183,2200.0
2017-03-22 11:10:00,101.32,101.34,101.03,101.03,500.0,79.393,79.4086,79.1657,79.1657,500.0
2017-03-22 11:15:00,101.33,101.68,101.32,101.52,1500.0,79.4008,79.6751,79.393,79.5497,1500.0
2017-03-22 11:20:00,101.65,101.84,101.6,101.61,1905.0,79.6516,79.8004,79.6124,79.6202,1905.0
2017-03-22 11:25:00,101.61,101.61,101.61,101.61,0.0,79.6202,79.6202,79.6202,79.6202,0.0
2017-03-22 11:30:00,101.23,101.23,100.91,100.91,2200.0,79.3224,79.3224,79.0717,79.0717,2200.0
2017-03-22 11:35:00,100.71,100.9,100.71,100.9,300.0,78.915,79.0639,78.915,79.0639,300.0
2017-03-22 11:40:00,101.13,101.25,101.03,101.25,600.0,79.2441,79.3381,79.1657,79.3381,600.0
2017-03-22 11:45:00,101.32,101.32,101.07,101.09,1000.0,79.393,79.393,79.1971,79.2127,1000.0
2017-03-22 11:50:00,101.11,101.16,100.93,100.93,700.0,79.2284,79.2676,79.0874,79.0874,700.0
2017-03-22 11:55:00,101.01,101.01,100.84,100.95,800.0,79.1501,79.1501,79.0168,79.103,800.0
2017-03-22 12:00:00,101.1,101.1,100.96,100.96,600.0,79.2206,79.2206,79.1109,79.1109,600.0
2017-03-22 12:05:00,100.94,100.95,100.78,100.78,600.0,79.0952,79.103,78.9698,78.9698,600.0
2017-03-22 12:10:00,100.75,100.75,100.52,100.52,400.0,78.9463,78.9463,78.7661,78.7661,400.0
2017-03-22 12:15:00,100.55,100.56,100.32,100.32,2200.0,78.7896,78.7974,78.6094,78.6094,2200.0
2017-03-22 12:20:00,100.28,100.31,100.24,100.24,900.0,78.578,78.6015,78.5467,78.5467,900.0
2017-03-22 12:25:00,100.27,100.35,100.27,100.35,400.0,78.5702,78.6329,78.5702,78.6329,400.0
2017-03-22 12:30:00,100.41,100.59,100.4,100.59,900.0,78.6799,78.8209,78.6721,78.8209,900.0
2017-03-22 12:35:00,100.56,100.56,100.49,100.55,300.0,78.7974,78.7974,78.7426,78.7896,300.0
2017-03-22 12:40:00,100.32,100.32,100.21,100.25,300.0,78.6094,78.6094,78.5232,78.5545,300.0
2017-03-22 12:45:00,100.22,100.22,100.17,100.22,800.0,78.531,78.531,78.4918,78.531,800.0
2017-03-22 12:50:00,100.18,100.23,100.14,100.22,1100.0,78.4997,78.5389,78.4683,78.531,1100.0
2017-03-22 12:55:00,100.32,100.49,100.26,100.26,900.0,78.6094,78.7426,78.5624,78.5624,900.0
2017-03-22 13:00:00,100.36,100.36,100.36,100.36,100.0,78.6407,78.6407,78.6407,78.6407,100.0
2017-03-22 13:05:00,100.49,100.49,100.49,100.49,100.0,78.7426,78.7426,78.7426,78.7426,100.0
2017-03-22 13:10:00,100.63,100.63,100.63,100.63,100.0,78.8523,78.8523,78.8523,78.8523,100.0
2017-03-22 13:15:00,100.76,101.03,100.73,101.03,4908.0,78.9542,79.1657,78.9307,79.1657,4908.0
2017-03-22 13:20:00,101.0,101.19,101.0,101.1,1800.0,79.1422,79.2911,79.1422,79.2206,1800.0
2017-03-22 13:25:00,101.12,101.13,101.1,101.1,400.0,79.2362,79.2441,79.2206,79.2206,400.0
2017-03-22 13:30:00,101.07,101.13,101.07,101.09,400.0,79.1971,79.2441,79.1971,79.2127,400.0
2017-03-22 13:35:00,101.09,101.63,101.09,101.63,1954.0,79.2127,79.6359,79.2127,79.6359,1954.0
2017-03-22 13:40:00,101.69,101.73,101.51,101.51,600.0,79.6829,79.7142,79.5418,79.5418,600.0
2017-03-22 13:45:00,101.5,101.68,101.45,101.65,1824.0,79.534,79.6751,79.4948,79.6516,1824.0
2017-03-22 13:50:00,101.75,101.75,101.59,101.65,591.0,79.7299,79.7299,79.6045,79.6516,591.0
2017-03-22 13:55:00,101.56,101.6,101.53,101.6,700.0,79.581,79.6124,79.5575,79.6124,700.0
2017-03-22 14:00:00,101.51,101.61,101.51,101.61,200.0,79.5418,79.6202,79.5418,79.6202,200.0
2017-03-22 14:05:00,101.66,101.66,101.63,101.63,300.0,79.6594,79.6594,79.6359,79.6359,300.0
2017-03-22 14:10:00,101.59,101.61,101.55,101.57,700.0,79.6045,79.6202,79.5732,79.5889,700.0
2017-03-22 14:15:00,101.53,101.53,101.38,101.38,400.0,79.5575,79.5575,79.44,79.44,400.0
2017-03-22 14:20:00,101.56,101.56,101.56,101.56,100.0,79.581,79.581,79.581,79.581,100.0
2017-03-22 14:25:00,101.49,101.54,101.49,101.52,600.0,79.5262,79.5654,79.5262,79.5497,600.0
2017-03-22 14:30:00,101.48,101.67,101.48,101.67,700.0,79.5183,79.6672,79.5183,79.6672,700.0
2017-03-22 14:35:00,101.69,101.77,101.68,101.77,1013.0,79.6829,79.7456,79.6751,79.7456,1013.0
2017-03-22 14:40:00,101.71,101.71,101.53,101.53,500.0,79.6986,79.6986,79.5575,79.5575,500.0
2017-03-22 14:45:00,101.53,101.56,101.38,101.38,1100.0,79.5575,79.581,79.44,79.44,1100.0
2017-03-22 14:50:00,101.38,101.38,101.38,101.38,0.0,79.44,79.44,79.44,79.44,0.0
2017-03-22 14:55:00,101.36,101.36,101.36,101.36,100.0,79.4243,79.4243,79.4243,79.4243,100.0
2017-03-22 15:00:00,101.36,101.36,101.36,101.36,0.0,79.4243,79.4243,79.4243,79.4243,0.0
2017-03-22 15:05:00,101.31,101.32,101.28,101.28,300.0,79.3851,79.393,79.3616,79.3616,300.0
2017-03-22 15:10:00,101.37,101.63,101.37,101.63,400.0,79.4321,79.6359,79.4321,79.6359,400.0
2017-03-22 15:15:00,101.84,101.84,101.75,101.76,400.0,79.8004,79.8004,79.7299,79.7377,400.0
2017-03-22 15:20:00,101.81,101.99,101.81,101.91,2476.0,79.7769,79.918,79.7769,79.8553,2476.0
2017-03-22 15:25:00,101.85,101.85,101.7,101.7,1200.0,79.8083,79.8083,79.6907,79.6907,1200.0
2017-03-22 15:30:00,101.63,101.63,101.54,101.54,700.0,79.6359,79.6359,79.5654,79.5654,700.0
2017-03-22 15:35:00,101.45,101.45,101.33,101.42,1565.0,79.4948,79.4948,79.4008,79.4713,1565.0
2017-03-22 15:40:00,101.53,101.57,101.29,101.29,900.0,79.5575,79.5889,79.3695,79.3695,900.0
2017-03-22 15:45:00,101.31,101.33,101.21,101.21,2318.0,79.3851,79.4008,79.3068,79.3068,2318.0
2017-03-22 15:50:00,101.23,101.34,101.19,101.25,3051.0,79.3224,79.4086,79.2911,79.3381,3051.0
2017-03-22 15:55:00,101.28,101.37,101.15,101.16,5410.0,79.3616,79.4321,79.2598,79.2676,5410.0
2017-03-23 09:30:00,101.05,101.05,100.39,100.39,700.0,79.1814,79.1814,78.6642,78.6642,700.0
2017-03-23 09:35:00,100.43,100.66,100.43,100.66,800.0,78.6956,78.8758,78.6956,78.8758,800.0
2017-03-23 09:40:00,100.81,100.91,100.81,100.9,400.0,78.9933,79.0717,78.9933,79.0639,400.0
2017-03-23 09:45:00,100.85,100.97,100.2,100.2,1800.0,79.0247,79.1187,78.5154,78.5154,1800.0
2017-03-23 09:50:00,100.22,100.39,99.95,100.03,2300.0,78.531,78.6642,78.3195,78.3821,2300.0
2017-03-23 09:55:00,100.1,100.44,100.03,100.11,4277.0,78.437,78.7034,78.3821,78.4448,4277.0
2017-03-23 10:00:00,100.24,100.54,100.15,100.34,1644.0,78.5467,78.7818,78.4762,78.6251,1644.0
2017-03-23 10:05:00,100.39,100.49,100.19,100.27,1000.0,78.6642,78.7426,78.5075,78.5702,1000.0
2017-03-23 10:10:00,100.19,100.19,100.04,100.12,1200.0,78.5075,78.5075,78.39,78.4527,1200.0
2017-03-23 10:15:00,100.31,100.31,100.12,100.22,1200.0,78.6015,78.6015,78.4527,78.531,1200.0
2017-03-23 10:20:00,100.3,100.3,100.19,100.22,2594.0,78.5937,78.5937,78.5075,78.531,2594.0
2017-03-23 10:25:00,100.33,100.33,100.27,100.3,1000.0,78.6172,78.6172,78.5702,78.5937,1000.0
2017-03-23 10:30:00,100.25,100.26,100.08,100.12,2000.0,78.5545,78.5624,78.4213,78.4527,2000.0
2017-03-23 10:35:00,100.29,100.31,100.15,100.19,2548.0,78.5859,78.6015,78.4762,78.5075,2548.0
2017-03-23 10:40:00,100.24,100.24,100.01,100.01,1565.0,78.5467,78.5467,78.3665,78.3665,1565.0
2017-03-23 10:45:00,100.22,100.22,100.09,100.16,900.0,78.531,78.531,78.4292,78.484,900.0
2017-03-23 10:50:00,100.27,100.27,100.1,100.11,700.0,78.5702,78.5702,78.437,78.4448,700.0
2017-03-23 10:55:00,100.1,100.16,100.1,100.16,200.0,78.437,78.484,78.437,78.484,200.0
2017-03-23 11:00:00,100.0,100.21,100.0,100.18,1900.0,78.3586,78.5232,78.3586,78.4997,1900.0
2017-03-23 11:05:00,100.07,100.32,100.04,100.32,2403.0,78.4135,78.6094,78.39,78.6094,2403.0
2017-03-23 11:10:00,100.33,100.49,100.33,100.43,500.0,78.6172,78.7426,78.6172,78.6956,500.0
2017-03-23 11:15:00,100.48,100.51,100.38,100.45,2500.0,78.7348,78.7583,78.6564,78.7112,2500.0
2017-03-23 11:20:00,100.4,100.4,100.34,100.35,600.0,78.6721,78.6721,78.6251,78.6329,600.0
2017-03-23 11:25:00,100.35,100.35,100.24,100.24,500.0,78.6329,78.6329,78.5467,78.5467,500.0
2017-03-23 11:30:00,100.18,100.38,100.18,100.35,700.0,78.4997,78.6564,78.4997,78.6329,700.0
2017-03-23 11:35:00,100.34,100.5,100.29,100.5,1500.0,78.6251,78.7504,78.5859,78.7504,1500.0
2017-03-23 11:40:00,100.5,100.5,100.5,100.5,100.0,78.7504,78.7504,78.7504,78.7504,100.0
2017-03-23 11:45:00,100.32,100.41,100.28,100.3,1400.0,78.6094,78.6799,78.578,78.5937,1400.0
2017-03-23 11:50:00,100.27,100.34,100.21,100.34,600.0,78.5702,78.6251,78.5232,78.6251,600.0
2017-03-23 11:55:00,100.37,100.63,100.37,100.58,500.0,78.6486,78.8523,78.6486,78.8131,500.0
2017-03-23 12:00:00,100.67,100.68,100.57,100.57,1100.0,78.8836,78.8915,78.8053,78.8053,1100.0
2017-03-23 12:05:00,100.49,100.66,100.49,100.64,1900.0,78.7426,78.8758,78.7426,78.8601,1900.0
2017-03-23 12:10:00,100.65,100.82,100.65,100.82,1100.0,78.868,79.0012,78.868,79.0012,1100.0
2017-03-23 12:15:00,100.92,100.92,100.92,100.92,300.0,79.0795,79.0795,79.0795,79.0795,300.0
2017-03-23 12:20:00,101.09,101.09,101.09,101.09,200.0,79.2127,79.2127,79.2127,79.2127,200.0
2017-03-23 12:25:00,101.05,101.05,100.8,100.8,2880.0,79.1814,79.1814,78.9855,78.9855,2880.0
2017-03-23 12:30:00,100.74,100.8,100.74,100.8,500.0,78.9385,78.9855,78.9385,78.9855,500.0
2017-03-23 12:35:00,100.82,100.82,100.69,100.75,1000.0,79.0012,79.0012,78.8993,78.9463,1000.0
2017-03-23 12:40:00,100.68,100.68,100.6,100.62,800.0,78.8915,78.8915,78.8288,78.8445,800.0
2017-03-23 12:45:00,100.51,100.54,100.45,100.45,921.0,78.7583,78.7818,78.7112,78.7112,921.0
2017-03-23 12:50:00,100.44,100.44,100.37,100.42,300.0,78.7034,78.7034,78.6486,78.6877,300.0
2017-03-23 12:55:00,100.65,100.69,100.62,100.62,600.0,78.868,78.8993,78.8445,78.8445,600.0
2017-03-23 13:00:00,100.6,100.63,100.53,100.53,300.0,78.8288,78.8523,78.7739,78.7739,300.0
2017-03-23 13:05:00,100.49,100.49,100.4,100.4,400.0,78.7426,78.7426,78.6721,78.6721,400.0
2017-03-23 13:10:00,100.27,100.27,100.27,100.27,100.0,78.5702,78.5702,78.5702,78.5702,100.0
2017-03-23 13:15:00,100.35,100.35,100.28,100.29,500.0,78.6329,78.6329,78.578,78.5859,500.0
2017-03-23 13:20:00,100.39,100.5,100.39,100.43,600.0,78.6642,78.7504,78.6642,78.6956,600.0
2017-03-23 13:25:00,100.11,100.11,100.11,100.11,100.0,78.4448,78.4448,78.4448,78.4448,100.0
2017-03-23 13:30:00,100.1,100.19,100.04,100.18,1380.0,78.437,78.5075,78.39,78.4997,1380.0
2017-03-23 13:35:00,100.34,100.35,100.31,100.34,1200.0,78.6251,78.6329,78.6015,78.6251,1200.0
2017-03-23 13:40:00,100.19,100.32,100.19,100.24,1753.0,78.5075,78.6094,78.5075,78.5467,1753.0
2017-03-23 13:45:00,100.22,100.24,100.1,100.24,3228.0,78.531,78.5467,78.437,78.5467,3228.0
2017-03-23 13:50:00,100.31,100.31,100.22,100.28,500.0,78.6015,78.6015,78.531,78.578,500.0
2017-03-23 13:55:00,100.29,100.3,100.2,100.3,2400.0,78.5859,78.5937,78.5154,78.5937,2400.0
2017-03-23 14:00:00,100.3,100.34,100.25,100.31,2000.0,78.5937,78.6251,78.5545,78.6015,2000.0
2017-03-23 14:05:00,100.27,100.54,100.27,100.54,1832.0,78.5702,78.7818,78.5702,78.7818,1832.0
2017-03-23 14:10:00,100.57,100.57,100.37,100.38,1400.0,78.8053,78.8053,78.6486,78.6564,1400.0
2017-03-23 14:15:00,100.31,100.31,100.06,100.06,900.0,78.6015,78.6015,78.4056,78.4056,900.0
2017-03-23 14:20:00,100.07,100.12,100.0,100.1,1700.0,78.4135,78.4527,78.3586,78.437,1700.0
2017-03-23 14:25:00,100.13,100.13,100.0,100.05,2500.0,78.4605,78.4605,78.3586,78.3978,2500.0
2017-03-23 14:30:00,100.06,100.07,100.0,100.0,1000.0,78.4056,78.4135,78.3586,78.3586,1000.0
2017-03-23 14:35:00,99.99,99.99,99.86,99.93,2100.0,78.3508,78.3508,78.2489,78.3038,2100.0
2017-03-23 14:40:00,100.05,100.16,100.01,100.05,1000.0,78.3978,78.484,78.3665,78.3978,1000.0
2017-03-23 14:45:00,100.01,100.11,100.01,100.05,1800.0,78.3665,78.4448,78.3665,78.3978,1800.0
2017-03-23 14:50:00,100.04,100.06,99.96,100.02,1500.0,78.39,78.4056,78.3273,78.3743,1500.0
2017-03-23 14:55:00,100.02,100.12,100.02,100.02,2000.0,78.3743,78.4527,78.3743,78.3743,2000.0
2017-03-23 15:00:00,100.07,100.15,100.0,100.15,1200.0,78.4135,78.4762,78.3586,78.4762,1200.0
2017-03-23 15:05:00,100.24,100.28,100.18,100.26,700.0,78.5467,78.578,78.4997,78.5624,700.0
2017-03-23 15:10:00,100.23,100.23,100.17,100.17,373.0,78.5389,78.5389,78.4918,78.4918,373.0
2017-03-23 15:15:00,100.12,100.12,99.79,99.79,1100.0,78.4527,78.4527,78.1941,78.1941,1100.0
2017-03-23 15:20:00,99.85,99.95,99.85,99.89,1200.0,78.2411,78.3195,78.2411,78.2724,1200.0
2017-03-23 15:25:00,99.87,99.87,99.6,99.66,2000.0,78.2568,78.2568,78.0452,78.0922,2000.0
2017-03-23 15:30:00,99.63,99.63,99.57,99.59,700.0,78.0687,78.0687,78.0217,78.0374,700.0
2017-03-23 15:35:00,99.61,99.61,99.43,99.49,4000.0,78.053,78.053,77.912,77.959,4000.0
2017-03-23 15:40:00,99.52,99.57,99.28,99.28,2900.0,77.9825,78.0217,77.7945,77.7945,2900.0
2017-03-23 15:45:00,99.31,99.65,99.31,99.65,3897.0,77.818,78.0844,77.818,78.0844,3897.0
2017-03-23 15:50:00,99.73,99.73,99.33,99.33,4100.0,78.1471,78.1471,77.8336,77.8336,4100.0
2017-03-23 15:55:00,99.4,99.6,99.13,99.58,8667.0,77.8885,78.0452,77.6769,78.0295,8667.0
2017-03-24 09:30:00,99.86,100.93,99.86,100.87,1520.0,78.2489,79.0874,78.2489,79.0404,1520.0
2017-03-24 09:35:00,100.7,100.7,100.44,100.51,1000.0,78.9071,78.9071,78.7034,78.7583,1000.0
2017-03-24 09:40:00,100.19,100.39,100.19,100.39,200.0,78.5075,78.6642,78.5075,78.6642,200.0
2017-03-24 09:45:00,100.47,100.47,100.32,100.38,1200.0,78.7269,78.7269,78.6094,78.6564,1200.0
2017-03-24 09:50:00,100.4,100.45,100.26,100.26,700.0,78.6721,78.7112,78.5624,78.5624,700.0
2017-03-24 09:55:00,100.1,100.24,100.1,100.24,3306.0,78.437,78.5467,78.437,78.5467,3306.0
2017-03-24 10:00:00,100.33,100.54,100.33,100.49,800.0,78.6172,78.7818,78.6172,78.7426,800.0
2017-03-24 10:05:00,100.52,100.52,100.22,100.22,616.0,78.7661,78.7661,78.531,78.531,616.0
2017-03-24 10:10:00,100.19,100.19,99.9,99.95,1000.0,78.5075,78.5075,78.2803,78.3195,1000.0
2017-03-24 10:15:00,99.87,100.02,99.82,99.87,1051.0,78.2568,78.3743,78.2176,78.2568,1051.0
2017-03-24 10:20:00,99.7,99.7,99.59,99.59,300.0,78.1236,78.1236,78.0374,78.0374,300.0
2017-03-24 10:25:00,99.63,99.63,99.63,99.63,100.0,78.0687,78.0687,78.0687,78.0687,100.0
2017-03-24 10:30:00,99.59,99.68,99.55,99.64,800.0,78.0374,78.1079,78.006,78.0765,800.0
2017-03-24 10:35:00,99.62,99.63,99.55,99.61,500.0,78.0609,78.0687,78.006,78.053,500.0
2017-03-24 10:40:00,99.79,99.9,99.7,99.7,3582.0,78.1941,78.2803,78.1236,78.1236,3582.0
2017-03-24 10:45:00,99.78,99.97,99.78,99.9,900.0,78.1862,78.3351,78.1862,78.2803,900.0
2017-03-24 10:50:00,99.88,99.91,99.78,99.88,1410.0,78.2646,78.2881,78.1862,78.2646,1410.0
2017-03-24 10:55:00,99.82,100.05,99.82,99.91,1500.0,78.2176,78.3978,78.2176,78.2881,1500.0
2017-03-24 11:00:00,99.81,99.86,99.81,99.82,400.0,78.2098,78.2489,78.2098,78.2176,400.0
2017-03-24 11:05:00,99.71,99.83,99.66,99.66,900.0,78.1314,78.2254,78.0922,78.0922,900.0
2017-03-24 11:10:00,99.6,99.65,99.53,99.63,600.0,78.0452,78.0844,77.9903,78.0687,600.0
2017-03-24 11:15:00,99.64,99.66,99.64,99.66,200.0,78.0765,78.0922,78.0765,78.0922,200.0
2017-03-24 11:20:00,99.7,99.7,99.63,99.63,200.0,78.1236,78.1236,78.0687,78.0687,200.0
2017-03-24 11:25:00,99.64,99.65,99.59,99.6,800.0,78.0765,78.0844,78.0374,78.0452,800.0
2017-03-24 11:30:00,99.8,99.8,99.69,99.77,1000.0,78.2019,78.2019,78.1157,78.1784,1000.0
2017-03-24 11:35:00,99.75,99.84,99.75,99.81,300.0,78.1627,78.2333,78.1627,78.2098,300.0
2017-03-24 11:40:00,99.8,99.8,99.71,99.73,700.0,78.2019,78.2019,78.1314,78.1471,700.0
2017-03-24 11:45:00,99.71,99.71,99.68,99.68,600.0,78.1314,78.1314,78.1079,78.1079,600.0
2017-03-24 11:50:00,99.73,99.77,99.68,99.77,600.0,78.1471,78.1784,78.1079,78.1784,600.0
2017-03-24 11:55:00,99.81,99.81,99.81,99.81,100.0,78.2098,78.2098,78.2098,78.2098,100.0
2017-03-24 12:00:00,99.83,99.93,99.77,99.93,1100.0,78.2254,78.3038,78.1784,78.3038,1100.0
2017-03-24 12:05:00,99.93,99.93,99.76,99.81,800.0,78.3038,78.3038,78.1706,78.2098,800.0
2017-03-24 12:10:00,99.75,99.75,99.47,99.49,800.0,78.1627,78.1627,77.9433,77.959,800.0
2017-03-24 12:15:00,99.39,99.39,99.34,99.34,500.0,77.8806,77.8806,77.8415,77.8415,500.0
2017-03-24 12:20:00,99.35,99.43,99.35,99.43,400.0,77.8493,77.912,77.8493,77.912,400.0
2017-03-24 12:25:00,99.59,99.72,99.57,99.72,1000.0,78.0374,78.1392,78.0217,78.1392,1000.0
2017-03-24 12:30:00,99.74,99.8,99.68,99.73,1100.0,78.1549,78.2019,78.1079,78.1471,1100.0
2017-03-24 12:35:00,99.73,99.73,99.73,99.73,0.0,78.1471,78.1471,78.1471,78.1471,0.0
2017-03-24 12:40:00,100.09,100.18,100.09,100.12,600.0,78.4292,78.4997,78.4292,78.4527,600.0
2017-03-24 12:45:00,100.13,100.18,100.05,100.15,1200.0,78.4605,78.4997,78.3978,78.4762,1200.0
2017-03-24 12:50:00,100.18,100.22,100.14,100.14,400.0,78.4997,78.531,78.4683,78.4683,400.0
2017-03-24 12:55:00,100.12,100.12,99.99,100.06,500.0,78.4527,78.4527,78.3508,78.4056,500.0
2017-03-24 13:00:00,100.22,100.3,100.17,100.22,3043.0,78.531,78.5937,78.4918,78.531,3043.0
2017-03-24 13:05:00,100.21,100.21,100.11,100.11,1100.0,78.5232,78.5232,78.4448,78.4448,1100.0
2017-03-24 13:10:00,100.1,100.1,100.05,100.05,1800.0,78.437,78.437,78.3978,78.3978,1800.0
2017-03-24 13:15:00,100.19,100.22,100.19,100.22,200.0,78.5075,78.531,78.5075,78.531,200.0
2017-03-24 13:20:00,100.31,100.4,100.3,100.4,500.0,78.6015,78.6721,78.5937,78.6721,500.0
2017-03-24 13:25:00,100.43,100.44,100.41,100.41,300.0,78.6956,78.7034,78.6799,78.6799,300.0
2017-03-24 13:30:00,100.31,100.4,100.27,100.27,500.0,78.6015,78.6721,78.5702,78.5702,500.0
2017-03-24 13:35:00,100.23,100.26,100.21,100.22,700.0,78.5389,78.5624,78.5232,78.531,700.0
2017-03-24 13:40:00,100.17,100.32,100.17,100.32,300.0,78.4918,78.6094,78.4918,78.6094,300.0
2017-03-24 13:45:00,100.21,100.21,100.2,100.2,300.0,78.5232,78.5232,78.5154,78.5154,300.0
2017-03-24 13:50:00,100.07,100.07,100.07,100.07,100.0,78.4135,78.4135,78.4135,78.4135,100.0
2017-03-24 13:55:00,100.05,100.14,99.97,100.04,1600.0,78.3978,78.4683,78.3351,78.39,1600.0
2017-03-24 14:00:00,100.06,100.1,100.01,100.06,1900.0,78.4056,78.437,78.3665,78.4056,1900.0
2017-03-24 14:05:00,100.31,100.65,100.31,100.6,1400.0,78.6015,78.868,78.6015,78.8288,1400.0
2017-03-24 14:10:00,100.64,100.74,100.64,100.74,300.0,78.8601,78.9385,78.8601,78.9385,300.0
2017-03-24 14:15:00,100.5,100.61,100.42,100.61,1434.0,78.7504,78.8366,78.6877,78.8366,1434.0
2017-03-24 14:20:00,100.55,100.55,100.54,100.54,200.0,78.7896,78.7896,78.7818,78.7818,200.0
2017-03-24 14:25:00,100.54,100.55,100.45,100.55,300.0,78.7818,78.7896,78.7112,78.7896,300.0
2017-03-24 14:30:00,100.55,100.55,100.55,100.55,0.0,78.7896,78.7896,78.7896,78.7896,0.0
2017-03-24 14:35:00,100.43,100.45,100.39,100.39,500.0,78.6956,78.7112,78.6642,78.6642,500.0
2017-03-24 14:40:00,100.33,100.36,100.33,100.34,600.0,78.6172,78.6407,78.6172,78.6251,600.0
2017-03-24 14:45:00,100.34,100.34,100.34,100.34,0.0,78.6251,78.6251,78.6251,78.6251,0.0
2017-03-24 14:50:00,100.3,100.3,100.03,100.09,3008.0,78.5937,78.5937,78.3821,78.4292,3008.0
2017-03-24 14:55:00,100.02,100.3,100.01,100.3,1840.0,78.3743,78.5937,78.3665,78.5937,1840.0
2017-03-24 15:00:00,100.11,100.11,100.0,100.0,300.0,78.4448,78.4448,78.3586,78.3586,300.0
2017-03-24 15:05:00,99.65,99.74,99.63,99.74,600.0,78.0844,78.1549,78.0687,78.1549,600.0
2017-03-24 15:10:00,99.65,99.65,99.46,99.47,500.0,78.0844,78.0844,77.9355,77.9433,500.0
2017-03-24 15:15:00,99.46,99.56,99.46,99.55,600.0,77.9355,78.0139,77.9355,78.006,600.0
2017-03-24 15:20:00,99.52,99.52,99.42,99.51,1400.0,77.9825,77.9825,77.9042,77.9747,1400.0
2017-03-24 15:25:00,99.52,99.62,99.52,99.62,500.0,77.9825,78.0609,77.9825,78.0609,500.0
2017-03-24 15:30:00,99.61,99.66,99.44,99.66,2300.0,78.053,78.0922,77.9198,78.0922,2300.0
2017-03-24 15:35:00,99.65,100.13,99.53,100.12,3700.0,78.0844,78.4605,77.9903,78.4527,3700.0
2017-03-24 15:40:00,100.15,100.25,99.92,99.92,2100.0,78.4762,78.5545,78.2959,78.2959,2100.0
2017-03-24 15:45:00,99.83,99.83,99.48,99.56,3830.0,78.2254,78.2254,77.9512,78.0139,3830.0
2017-03-24 15:50:00,99.47,99.64,99.47,99.59,3400.0,77.9433,78.0765,77.9433,78.0374,3400.0
2017-03-24 15:55:00,99.61,99.86,99.56,99.72,4300.0,78.053,78.2489,78.0139,78.1392,4300.0
2017-03-27 09:30:00,97.99,98.32,97.88,97.88,1500.0,76.7836,77.0422,76.6974,76.6974,1500.0
2017-03-27 09:35:00,97.89,97.93,97.67,97.67,3525.0,76.7053,76.7366,76.5329,76.5329,3525.0
2017-03-27 09:40:00,98.26,98.26,97.74,98.0,1600.0,76.9952,76.9952,76.5877,76.7915,1600.0
2017-03-27 09:45:00,97.83,98.0,97.45,97.45,2434.0,76.6583,76.7915,76.3605,76.3605,2434.0
2017-03-27 09:50:00,97.78,98.06,97.78,98.0,5100.0,76.6191,76.8385,76.6191,76.7915,5100.0
2017-03-27 09:55:00,98.09,98.4,98.09,98.33,1000.0,76.862,77.1049,76.862,77.05,1000.0
2017-03-27 10:00:00,98.32,98.4,98.24,98.24,2078.0,77.0422,77.1049,76.9795,76.9795,2078.0
2017-03-27 10:05:00,98.26,98.26,98.09,98.15,600.0,76.9952,76.9952,76.862,76.909,600.0
2017-03-27 10:10:00,98.23,98.36,98.23,98.24,1100.0,76.9717,77.0736,76.9717,76.9795,1100.0
2017-03-27 10:15:00,98.29,98.64,98.29,98.6,800.0,77.0187,77.293,77.0187,77.2616,800.0
2017-03-27 10:20:00,98.92,98.92,98.84,98.84,400.0,77.5124,77.5124,77.4497,77.4497,400.0
2017-03-27 10:25:00,98.71,98.81,98.68,98.68,700.0,77.3478,77.4262,77.3243,77.3243,700.0
2017-03-27 10:30:00,98.65,98.65,98.5,98.5,1200.0,77.3008,77.3008,77.1833,77.1833,1200.0
2017-03-27 10:35:00,98.55,98.55,98.39,98.52,800.0,77.2224,77.2224,77.0971,77.1989,800.0
2017-03-27 10:40:00,98.59,98.69,98.59,98.69,200.0,77.2538,77.3321,77.2538,77.3321,200.0
2017-03-27 10:45:00,99.0,99.0,98.81,98.81,1200.0,77.575,77.575,77.4262,77.4262,1200.0
2017-03-27 10:50:00,98.84,98.84,98.72,98.73,1000.0,77.4497,77.4497,77.3556,77.3635,1000.0
2017-03-27 10:55:00,98.81,99.07,98.8,98.8,2000.0,77.4262,77.6299,77.4183,77.4183,2000.0
2017-03-27 11:00:00,98.81,99.3,98.81,99.28,2300.0,77.4262,77.8101,77.4262,77.7945,2300.0
2017-03-27 11:05:00,99.33,99.4,99.28,99.28,900.0,77.8336,77.8885,77.7945,77.7945,900.0
2017-03-27 11:10:00,99.2,99.32,99.1,99.1,2646.0,77.7318,77.8258,77.6534,77.6534,2646.0
2017-03-27 11:15:00,99.27,99.27,99.05,99.09,600.0,77.7866,77.7866,77.6142,77.6456,600.0
2017-03-27 11:20:00,99.11,99.2,99.11,99.2,200.0,77.6612,77.7318,77.6612,77.7318,200.0
2017-03-27 11:25:00,99.19,99.36,99.18,99.36,500.0,77.7239,77.8571,77.7161,77.8571,500.0
2017-03-27 11:30:00,99.32,99.34,99.21,99.27,1300.0,77.8258,77.8415,77.7396,77.7866,1300.0
2017-03-27 11:35:00,99.27,99.39,99.25,99.35,1700.0,77.7866,77.8806,77.7709,77.8493,1700.0
2017-03-27 11:40:00,99.46,99.62,99.41,99.42,1700.0,77.9355,78.0609,77.8963,77.9042,1700.0
2017-03-27 11:45:00,99.32,99.37,99.32,99.37,200.0,77.8258,77.865,77.8258,77.865,200.0
2017-03-27 11:50:00,99.08,99.13,99.05,99.05,400.0,77.6377,77.6769,77.6142,77.6142,400.0
2017-03-27 11:55:00,99.07,99.07,98.86,98.86,700.0,77.6299,77.6299,77.4653,77.4653,700.0
2017-03-27 12:00:00,98.86,98.89,98.79,98.89,1500.0,77.4653,77.4889,77.4105,77.4889,1500.0
2017-03-27 12:05:00,99.06,99.07,98.79,98.79,400.0,77.6221,77.6299,77.4105,77.4105,400.0
2017-03-27 12:10:00,98.8,98.88,98.8,98.85,700.0,77.4183,77.481,77.4183,77.4575,700.0
2017-03-27 12:15:00,99.01,99.02,98.92,98.92,600.0,77.5829,77.5907,77.5124,77.5124,600.0
2017-03-27 12:20:00,98.9,98.98,98.9,98.98,400.0,77.4967,77.5594,77.4967,77.5594,400.0
2017-03-27 12:25:00,98.75,98.82,98.75,98.76,1100.0,77.3791,77.434,77.3791,77.387,1100.0
2017-03-27 12:30:00,98.75,98.75,98.75,98.75,185.0,77.3791,77.3791,77.3791,77.3791,185.0
2017-03-27 12:35:00,98.7,98.82,98.7,98.82,600.0,77.34,77.434,77.34,77.434,600.0
2017-03-27 12:40:00,98.73,98.84,98.73,98.79,300.0,77.3635,77.4497,77.3635,77.4105,300.0
2017-03-27 12:45:00,98.74,98.96,98.73,98.9,2600.0,77.3713,77.5437,77.3635,77.4967,2600.0
2017-03-27 12:50:00,98.88,98.92,98.87,98.92,1000.0,77.481,77.5124,77.4732,77.5124,1000.0
2017-03-27 12:55:00,98.84,98.84,98.79,98.79,900.0,77.4497,77.4497,77.4105,77.4105,900.0
2017-03-27 13:00:00,98.83,99.06,98.83,99.06,1600.0,77.4418,77.6221,77.4418,77.6221,1600.0
2017-03-27 13:05:00,99.04,99.15,99.04,99.15,700.0,77.6064,77.6926,77.6064,77.6926,700.0
2017-03-27 13:10:00,99.11,99.11,98.93,98.93,400.0,77.6612,77.6612,77.5202,77.5202,400.0
2017-03-27 13:15:00,99.06,99.18,99.06,99.13,1600.0,77.6221,77.7161,77.6221,77.6769,1600.0
2017-03-27 13:20:00,99.21,99.26,99.18,99.18,836.0,77.7396,77.7788,77.7161,77.7161,836.0
2017-03-27 13:25:00,99.16,99.18,98.89,98.89,800.0,77.7004,77.7161,77.4889,77.4889,800.0
2017-03-27 13:30:00,98.92,98.92,98.85,98.87,1000.0,77.5124,77.5124,77.4575,77.4732,1000.0
2017-03-27 13:35:00,98.82,98.83,98.54,98.54,1800.0,77.434,77.4418,77.2146,77.2146,1800.0
2017-03-27 13:40:00,98.57,98.59,98.48,98.48,1900.0,77.2381,77.2538,77.1676,77.1676,1900.0
2017-03-27 13:45:00,98.41,98.41,98.3,98.39,990.0,77.1127,77.1127,77.0265,77.0971,990.0
2017-03-27 13:50:00,98.39,98.57,98.39,98.57,600.0,77.0971,77.2381,77.0971,77.2381,600.0
2017-03-27 13:55:00,98.58,98.61,98.3,98.45,800.0,77.2459,77.2694,77.0265,77.1441,800.0
2017-03-27 14:00:00,98.53,98.53,98.43,98.46,1682.0,77.2068,77.2068,77.1284,77.1519,1682.0
2017-03-27 14:05:00,98.47,98.48,98.44,98.48,300.0,77.1597,77.1676,77.1362,77.1676,300.0
2017-03-27 14:10:00,98.46,98.46,98.29,98.3,900.0,77.1519,77.1519,77.0187,77.0265,900.0
2017-03-27 14:15:00,98.31,98.31,98.05,98.13,1700.0,77.0344,77.0344,76.8306,76.8933,1700.0
2017-03-27 14:20:00,98.1,98.13,98.04,98.04,2700.0,76.8698,76.8933,76.8228,76.8228,2700.0
2017-03-27 14:25:00,98.1,98.35,98.1,98.35,1100.0,76.8698,77.0657,76.8698,77.0657,1100.0
2017-03-27 14:30:00,98.43,98.52,98.4,98.4,800.0,77.1284,77.1989,77.1049,77.1049,800.0
2017-03-27 14:35:00,98.31,98.36,98.25,98.36,1300.0,77.0344,77.0736,76.9874,77.0736,1300.0
2017-03-27 14:40:00,98.33,98.46,98.33,98.39,600.0,77.05,77.1519,77.05,77.0971,600.0
2017-03-27 14:45:00,98.42,98.59,98.42,98.59,600.0,77.1206,77.2538,77.1206,77.2538,600.0
2017-03-27 14:50:00,98.56,98.65,98.56,98.62,2360.0,77.2303,77.3008,77.2303,77.2773,2360.0
2017-03-27 14:55:00,98.66,98.88,98.66,98.88,1600.0,77.3086,77.481,77.3086,77.481,1600.0
2017-03-27 15:00:00,98.79,98.82,98.78,98.82,600.0,77.4105,77.434,77.4027,77.434,600.0
2017-03-27 15:05:00,98.8,99.0,98.8,99.0,1616.0,77.4183,77.575,77.4183,77.575,1616.0
2017-03-27 15:10:00,98.99,99.08,98.94,99.08,1200.0,77.5672,77.6377,77.528,77.6377,1200.0
2017-03-27 15:15:00,99.06,99.16,99.01,99.15,2005.0,77.6221,77.7004,77.5829,77.6926,2005.0
2017-03-27 15:20:00,99.1,99.14,98.87,98.94,1500.0,77.6534,77.6847,77.4732,77.528,1500.0
2017-03-27 15:25:00,98.99,99.22,98.99,99.05,900.0,77.5672,77.7474,77.5672,77.6142,900.0
2017-03-27 15:30:00,98.94,99.07,98.93,99.06,1100.0,77.528,77.6299,77.5202,77.6221,1100.0
2017-03-27 15:35:00,99.04,99.2,99.04,99.19,903.0,77.6064,77.7318,77.6064,77.7239,903.0
2017-03-27 15:40:00,99.3,99.36,99.28,99.31,1002.0,77.8101,77.8571,77.7945,77.818,1002.0
2017-03-27 15:45:00,99.29,99.3,99.16,99.16,2790.0,77.8023,77.8101,77.7004,77.7004,2790.0
2017-03-27 15:50:00,99.09,99.09,98.99,99.02,5600.0,77.6456,77.6456,77.5672,77.5907,5600.0
2017-03-27 15:55:00,99.0,99.04,98.91,99.02,5000.0,77.575,77.6064,77.5045,77.5907,5000.0
2017-03-28 09:30:00,99.79,99.79,99.38,99.38,3600.0,78.1941,78.1941,77.8728,77.8728,3600.0
2017-03-28 09:35:00,99.21,99.65,99.07,99.6,2000.0,77.7396,78.0844,77.6299,78.0452,2000.0
2017-03-28 09:40:00,99.49,99.5,99.07,99.49,10800.0,77.959,77.9668,77.6299,77.959,10800.0
2017-03-28 09:45:00,99.02,99.4,99.0,99.27,7800.0,77.5907,77.8885,77.575,77.7866,7800.0
2017-03-28 09:50:00,99.36,99.36,98.91,98.97,1200.0,77.8571,77.8571,77.5045,77.5515,1200.0
2017-03-28 09:55:00,98.92,99.27,98.92,99.2,1000.0,77.5124,77.7866,77.5124,77.7318,1000.0
2017-03-28 10:00:00,99.32,99.8,99.28,99.8,1300.0,77.8258,78.2019,77.7945,78.2019,1300.0
2017-03-28 10:05:00,99.94,99.94,99.64,99.74,1000.0,78.3116,78.3116,78.0765,78.1549,1000.0
2017-03-28 10:10:00,99.76,99.89,99.73,99.73,2900.0,78.1706,78.2724,78.1471,78.1471,2900.0
2017-03-28 10:15:00,99.7,99.72,99.63,99.63,700.0,78.1236,78.1392,78.0687,78.0687,700.0
2017-03-28 10:20:00,99.53,99.53,99.28,99.34,2000.0,77.9903,77.9903,77.7945,77.8415,2000.0
2017-03-28 10:25:00,99.37,99.52,99.32,99.51,1000.0,77.865,77.9825,77.8258,77.9747,1000.0
2017-03-28 10:30:00,99.54,99.69,99.54,99.69,700.0,77.9982,78.1157,77.9982,78.1157,700.0
2017-03-28 10:35:00,99.64,100.07,99.63,99.89,3100.0,78.0765,78.4135,78.0687,78.2724,3100.0
2017-03-28 10:40:00,99.78,99.99,99.78,99.91,1100.0,78.1862,78.3508,78.1862,78.2881,1100.0
2017-03-28 10:45:00,99.8,99.95,99.7,99.95,4701.0,78.2019,78.3195,78.1236,78.3195,4701.0
2017-03-28 10:50:00,99.91,100.0,99.89,99.98,1200.0,78.2881,78.3586,78.2724,78.343,1200.0
2017-03-28 10:55:00,99.97,100.67,99.92,100.67,2000.0,78.3351,78.8836,78.2959,78.8836,2000.0
2017-03-28 11:00:00,100.65,100.76,100.36,100.43,1200.0,78.868,78.9542,78.6407,78.6956,1200.0
2017-03-28 11:05:00,100.64,100.88,100.64,100.81,1500.0,78.8601,79.0482,78.8601,78.9933,1500.0
2017-03-28 11:10:00,100.76,100.76,100.4,100.4,700.0,78.9542,78.9542,78.6721,78.6721,700.0
2017-03-28 11:15:00,100.38,100.49,100.33,100.33,2100.0,78.6564,78.7426,78.6172,78.6172,2100.0
2017-03-28 11:20:00,100.22,100.38,100.14,100.14,3000.0,78.531,78.6564,78.4683,78.4683,3000.0
2017-03-28 11:25:00,100.19,100.38,100.19,100.27,3100.0,78.5075,78.6564,78.5075,78.5702,3100.0
2017-03-28 11:30:00,100.24,100.29,100.19,100.27,2500.0,78.5467,78.5859,78.5075,78.5702,2500.0
2017-03-28 11:35:00,100.16,100.39,100.14,100.3,1990.0,78.484,78.6642,78.4683,78.5937,1990.0
2017-03-28 11:40:00,100.31,100.35,100.19,100.27,1700.0,78.6015,78.6329,78.5075,78.5702,1700.0
2017-03-28 11:45:00,100.31,100.31,100.2,100.2,1300.0,78.6015,78.6015,78.5154,78.5154,1300.0
2017-03-28 11:50:00,100.22,100.31,100.2,100.31,900.0,78.531,78.6015,78.5154,78.6015,900.0
2017-03-28 11:55:00,100.47,100.47,100.4,100.4,700.0,78.7269,78.7269,78.6721,78.6721,700.0
2017-03-28 12:00:00,100.4,100.41,100.3,100.35,2900.0,78.6721,78.6799,78.5937,78.6329,2900.0
2017-03-28 12:05:00,100.32,100.39,100.16,100.16,3900.0,78.6094,78.6642,78.484,78.484,3900.0
2017-03-28 12:10:00,100.25,100.33,100.2,100.3,6400.0,78.5545,78.6172,78.5154,78.5937,6400.0
2017-03-28 12:15:00,100.3,100.53,100.3,100.48,1500.0,78.5937,78.7739,78.5937,78.7348,1500.0
2017-03-28 12:20:00,100.47,100.6,100.45,100.56,2700.0,78.7269,78.8288,78.7112,78.7974,2700.0
2017-03-28 12:25:00,100.51,100.78,100.5,100.78,1100.0,78.7583,78.9698,78.7504,78.9698,1100.0
2017-03-28 12:30:00,100.86,101.0,100.86,100.9,2300.0,79.0325,79.1422,79.0325,79.0639,2300.0
2017-03-28 12:35:00,100.99,101.0,100.97,101.0,400.0,79.1344,79.1422,79.1187,79.1422,400.0
2017-03-28 12:40:00,101.03,101.12,100.9,101.06,2000.0,79.1657,79.2362,79.0639,79.1892,2000.0
2017-03-28 12:45:00,101.06,101.07,101.05,101.05,1100.0,79.1892,79.1971,79.1814,79.1814,1100.0
2017-03-28 12:50:00,100.63,100.66,100.63,100.66,200.0,78.8523,78.8758,78.8523,78.8758,200.0
2017-03-28 12:55:00,100.67,100.85,100.67,100.85,500.0,78.8836,79.0247,78.8836,79.0247,500.0
2017-03-28 13:00:00,100.9,100.9,100.8,100.8,700.0,79.0639,79.0639,78.9855,78.9855,700.0
2017-03-28 13:05:00,100.65,100.65,100.52,100.58,1800.0,78.868,78.868,78.7661,78.8131,1800.0
2017-03-28 13:10:00,100.63,100.95,100.63,100.91,2400.0,78.8523,79.103,78.8523,79.0717,2400.0
2017-03-28 13:15:00,101.06,101.14,101.01,101.05,2800.0,79.1892,79.2519,79.1501,79.1814,2800.0
2017-03-28 13:20:00,101.04,101.05,100.88,100.89,1200.0,79.1736,79.1814,79.0482,79.056,1200.0
2017-03-28 13:25:00,100.88,101.13,100.88,101.11,2200.0,79.0482,79.2441,79.0482,79.2284,2200.0
2017-03-28 13:30:00,101.03,101.03,100.78,100.78,1509.0,79.1657,79.1657,78.9698,78.9698,1509.0
2017-03-28 13:35:00,100.69,100.77,100.41,100.42,3041.0,78.8993,78.962,78.6799,78.6877,3041.0
2017-03-28 13:40:00,100.47,100.67,100.47,100.65,1900.0,78.7269,78.8836,78.7269,78.868,1900.0
2017-03-28 13:45:00,100.59,100.61,100.44,100.6,1701.0,78.8209,78.8366,78.7034,78.8288,1701.0
2017-03-28 13:50:00,100.6,100.63,100.34,100.34,2300.0,78.8288,78.8523,78.6251,78.6251,2300.0
2017-03-28 13:55:00,100.37,100.57,100.37,100.57,2000.0,78.6486,78.8053,78.6486,78.8053,2000.0
2017-03-28 14:00:00,100.59,100.67,100.53,100.63,2103.0,78.8209,78.8836,78.7739,78.8523,2103.0
2017-03-28 14:05:00,100.67,100.67,100.41,100.41,1976.0,78.8836,78.8836,78.6799,78.6799,1976.0
2017-03-28 14:10:00,100.45,100.67,100.43,100.67,1799.0,78.7112,78.8836,78.6956,78.8836,1799.0
2017-03-28 14:15:00,100.79,100.79,100.39,100.39,2137.0,78.9777,78.9777,78.6642,78.6642,2137.0
2017-03-28 14:20:00,100.43,100.47,100.37,100.44,1803.0,78.6956,78.7269,78.6486,78.7034,1803.0
2017-03-28 14:25:00,100.46,100.63,100.45,100.52,3000.0,78.7191,78.8523,78.7112,78.7661,3000.0
2017-03-28 14:30:00,100.32,100.32,100.02,100.05,800.0,78.6094,78.6094,78.3743,78.3978,800.0
2017-03-28 14:35:00,100.07,100.2,100.04,100.18,1300.0,78.4135,78.5154,78.39,78.4997,1300.0
2017-03-28 14:40:00,100.27,100.34,100.16,100.16,1200.0,78.5702,78.6251,78.484,78.484,1200.0
2017-03-28 14:45:00,100.18,100.22,100.04,100.05,1100.0,78.4997,78.531,78.39,78.3978,1100.0
2017-03-28 14:50:00,100.07,100.11,99.99,99.99,1600.0,78.4135,78.4448,78.3508,78.3508,1600.0
2017-03-28 14:55:00,99.99,99.99,99.84,99.94,1630.0,78.3508,78.3508,78.2333,78.3116,1630.0
2017-03-28 15:00:00,100.06,100.06,99.54,99.59,7995.0,78.4056,78.4056,77.9982,78.0374,7995.0
2017-03-28 15:05:00,99.59,99.86,99.59,99.84,1000.0,78.0374,78.2489,78.0374,78.2333,1000.0
2017-03-28 15:10:00,99.9,100.09,99.9,100.03,1137.0,78.2803,78.4292,78.2803,78.3821,1137.0
2017-03-28 15:15:00,100.06,100.08,99.87,99.95,2340.0,78.4056,78.4213,78.2568,78.3195,2340.0
2017-03-28 15:20:00,99.93,100.21,99.91,100.19,3400.0,78.3038,78.5232,78.2881,78.5075,3400.0
2017-03-28 15:25:00,100.21,100.29,100.06,100.27,2600.0,78.5232,78.5859,78.4056,78.5702,2600.0
2017-03-28 15:30:00,100.33,100.61,100.33,100.61,1400.0,78.6172,78.8366,78.6172,78.8366,1400.0
2017-03-28 15:35:00,100.58,100.58,100.49,100.52,2300.0,78.8131,78.8131,78.7426,78.7661,2300.0
2017-03-28 15:40:00,100.52,100.56,100.4,100.52,2900.0,78.7661,78.7974,78.6721,78.7661,2900.0
2017-03-28 15:45:00,100.55,100.74,100.54,100.67,4096.0,78.7896,78.9385,78.7818,78.8836,4096.0
2017-03-28 15:50:00,100.63,100.92,100.55,100.92,4001.0,78.8523,79.0795,78.7896,79.0795,4001.0
2017-03-28 15:55:00,100.92,101.5,100.92,101.31,24702.0,79.0795,79.534,79.0795,79.3851,24702.0
2017-03-29 09:30:00,101.51,101.51,101.51,101.51,100.0,79.5418,79.5418,79.5418,79.5418,100.0
2017-03-29 09:35:00,101.23,101.23,100.9,101.03,800.0,79.3224,79.3224,79.0639,79.1657,800.0
2017-03-29 09:40:00,101.02,101.24,101.02,101.24,900.0,79.1579,79.3303,79.1579,79.3303,900.0
2017-03-29 09:45:00,101.02,101.02,100.29,100.33,1000.0,79.1579,79.1579,78.5859,78.6172,1000.0
2017-03-29 09:50:00,100.47,101.06,100.47,101.03,800.0,78.7269,79.1892,78.7269,79.1657,800.0
2017-03-29 09:55:00,100.83,100.9,100.83,100.9,500.0,79.009,79.0639,79.009,79.0639,500.0
2017-03-29 10:00:00,100.97,101.12,100.93,101.12,1000.0,79.1187,79.2362,79.0874,79.2362,1000.0
2017-03-29 10:05:00,101.01,101.22,101.01,101.17,300.0,79.1501,79.3146,79.1501,79.2754,300.0
2017-03-29 10:10:00,101.23,101.53,101.21,101.21,1700.0,79.3224,79.5575,79.3068,79.3068,1700.0
2017-03-29 10:15:00,101.25,101.36,101.24,101.36,400.0,79.3381,79.4243,79.3303,79.4243,400.0
2017-03-29 10:20:00,101.17,101.24,101.12,101.19,1200.0,79.2754,79.3303,79.2362,79.2911,1200.0
2017-03-29 10:25:00,101.21,101.22,100.78,100.84,2900.0,79.3068,79.3146,78.9698,79.0168,2900.0
2017-03-29 10:30:00,101.33,102.41,101.33,102.41,5312.0,79.4008,80.2471,79.4008,80.2471,5312.0
2017-03-29 10:35:00,102.43,102.95,102.11,102.95,7850.0,80.2627,80.6702,80.012,80.6702,7850.0
2017-03-29 10:40:00,102.98,103.23,102.46,102.46,2300.0,80.6937,80.8896,80.2863,80.2863,2300.0
2017-03-29 10:45:00,102.76,102.93,102.7,102.89,1651.0,80.5213,80.6545,80.4743,80.6232,1651.0
2017-03-29 10:50:00,102.88,102.9,102.65,102.65,1200.0,80.6154,80.631,80.4351,80.4351,1200.0
2017-03-29 10:55:00,102.46,102.5,102.41,102.45,900.0,80.2863,80.3176,80.2471,80.2784,900.0
2017-03-29 11:00:00,102.6,102.6,102.33,102.49,1860.0,80.396,80.396,80.1844,80.3098,1860.0
2017-03-29 11:05:00,102.59,102.89,102.46,102.89,2200.0,80.3881,80.6232,80.2863,80.6232,2200.0
2017-03-29 11:10:00,102.86,102.97,102.83,102.93,2783.0,80.5997,80.6859,80.5762,80.6545,2783.0
2017-03-29 11:15:00,102.96,102.96,102.79,102.84,2200.0,80.678,80.678,80.5448,80.584,2200.0
2017-03-29 11:20:00,102.92,103.23,102.92,103.15,3623.0,80.6467,80.8896,80.6467,80.8269,3623.0
2017-03-29 11:25:00,103.21,103.26,103.05,103.26,874.0,80.8739,80.9131,80.7486,80.9131,874.0
2017-03-29 11:30:00,103.18,103.2,103.16,103.16,500.0,80.8504,80.8661,80.8348,80.8348,500.0
2017-03-29 11:35:00,103.12,103.51,103.12,103.51,1000.0,80.8034,81.109,80.8034,81.109,1000.0
2017-03-29 11:40:00,103.5,103.58,103.39,103.47,1300.0,81.1012,81.1639,81.015,81.0777,1300.0
2017-03-29 11:45:00,103.45,103.45,103.24,103.3,800.0,81.062,81.062,80.8975,80.9445,800.0
2017-03-29 11:50:00,103.17,103.2,103.03,103.07,900.0,80.8426,80.8661,80.7329,80.7642,900.0
2017-03-29 11:55:00,103.14,103.26,103.13,103.26,1200.0,80.8191,80.9131,80.8113,80.9131,1200.0
2017-03-29 12:00:00,103.24,103.24,102.78,102.78,900.0,80.8975,80.8975,80.537,80.537,900.0
2017-03-29 12:05:00,102.8,102.8,102.73,102.73,300.0,80.5527,80.5527,80.4978,80.4978,300.0
2017-03-29 12:10:00,102.72,102.81,102.72,102.8,500.0,80.49,80.5605,80.49,80.5527,500.0
2017-03-29 12:15:00,102.87,102.89,102.87,102.89,800.0,80.6075,80.6232,80.6075,80.6232,800.0
2017-03-29 12:20:00,103.13,103.18,103.05,103.12,1800.0,80.8113,80.8504,80.7486,80.8034,1800.0
2017-03-29 12:25:00,103.01,103.15,103.01,103.14,300.0,80.7172,80.8269,80.7172,80.8191,300.0
2017-03-29 12:30:00,103.07,103.07,102.93,102.93,600.0,80.7642,80.7642,80.6545,80.6545,600.0
2017-03-29 12:35:00,103.15,103.16,103.03,103.03,900.0,80.8269,80.8348,80.7329,80.7329,900.0
2017-03-29 12:40:00,103.07,103.15,103.06,103.09,2400.0,80.7642,80.8269,80.7564,80.7799,2400.0
2017-03-29 12:45:00,103.22,103.25,103.22,103.25,600.0,80.8818,80.9053,80.8818,80.9053,600.0
2017-03-29 12:50:00,103.21,103.41,103.21,103.27,700.0,80.8739,81.0307,80.8739,80.921,700.0
2017-03-29 12:55:00,103.34,103.34,103.14,103.14,700.0,80.9758,80.9758,80.8191,80.8191,700.0
2017-03-29 13:00:00,103.09,103.09,103.08,103.08,200.0,80.7799,80.7799,80.7721,80.7721,200.0
2017-03-29 13:05:00,102.99,103.09,102.97,103.07,600.0,80.7016,80.7799,80.6859,80.7642,600.0
2017-03-29 13:10:00,103.13,103.13,103.13,103.13,100.0,80.8113,80.8113,80.8113,80.8113,100.0
2017-03-29 13:15:00,103.03,103.09,103.03,103.09,200.0,80.7329,80.7799,80.7329,80.7799,200.0
2017-03-29 13:20:00,103.14,103.26,103.14,103.25,300.0,80.8191,80.9131,80.8191,80.9053,300.0
2017-03-29 13:25:00,103.27,103.31,103.12,103.22,600.0,80.921,80.9523,80.8034,80.8818,600.0
2017-03-29 13:30:00,103.24,103.34,103.21,103.34,2100.0,80.8975,80.9758,80.8739,80.9758,2100.0
2017-03-29 13:35:00,103.34,103.36,103.15,103.17,2900.0,80.9758,80.9915,80.8269,80.8426,2900.0
2017-03-29 13:40:00,103.17,103.17,103.07,103.11,400.0,80.8426,80.8426,80.7642,80.7956,400.0
2017-03-29 13:45:00,103.18,103.2,103.08,103.09,1300.0,80.8504,80.8661,80.7721,80.7799,1300.0
2017-03-29 13:50:00,103.04,103.09,103.04,103.09,500.0,80.7407,80.7799,80.7407,80.7799,500.0
2017-03-29 13:55:00,103.09,103.18,103.08,103.15,896.0,80.7799,80.8504,80.7721,80.8269,896.0
2017-03-29 14:00:00,103.2,103.22,103.11,103.17,2000.0,80.8661,80.8818,80.7956,80.8426,2000.0
2017-03-29 14:05:00,103.17,103.29,103.08,103.25,1200.0,80.8426,80.9366,80.7721,80.9053,1200.0
2017-03-29 14:10:00,103.24,103.31,103.08,103.12,900.0,80.8975,80.9523,80.7721,80.8034,900.0
2017-03-29 14:15:00,103.09,103.18,103.09,103.18,2100.0,80.7799,80.8504,80.7799,80.8504,2100.0
2017-03-29 14:20:00,103.23,103.35,103.23,103.28,1360.0,80.8896,80.9836,80.8896,80.9288,1360.0
2017-03-29 14:25:00,103.2,103.38,103.19,103.38,1200.0,80.8661,81.0072,80.8583,81.0072,1200.0
2017-03-29 14:30:00,103.21,103.21,103.14,103.17,1700.0,80.8739,80.8739,80.8191,80.8426,1700.0
2017-03-29 14:35:00,103.16,103.31,103.14,103.31,1600.0,80.8348,80.9523,80.8191,80.9523,1600.0
2017-03-29 14:40:00,103.32,103.32,103.12,103.3,1300.0,80.9601,80.9601,80.8034,80.9445,1300.0
2017-03-29 14:45:00,103.28,103.33,103.2,103.2,2000.0,80.9288,80.968,80.8661,80.8661,2000.0
2017-03-29 14:50:00,103.21,103.38,103.21,103.38,600.0,80.8739,81.0072,80.8739,81.0072,600.0
2017-03-29 14:55:00,103.39,103.61,103.39,103.45,2800.0,81.015,81.1874,81.015,81.062,2800.0
2017-03-29 15:00:00,103.41,103.57,103.35,103.57,1325.0,81.0307,81.156,80.9836,81.156,1325.0
2017-03-29 15:05:00,103.54,103.58,103.45,103.45,1716.0,81.1325,81.1639,81.062,81.062,1716.0
2017-03-29 15:10:00,103.33,103.33,103.11,103.18,15110.0,80.968,80.968,80.7956,80.8504,15110.0
2017-03-29 15:15:00,103.2,103.21,102.99,103.2,2291.0,80.8661,80.8739,80.7016,80.8661,2291.0
2017-03-29 15:20:00,103.15,103.18,102.98,102.99,2395.0,80.8269,80.8504,80.6937,80.7016,2395.0
2017-03-29 15:25:00,103.0,103.31,103.0,103.31,1900.0,80.7094,80.9523,80.7094,80.9523,1900.0
2017-03-29 15:30:00,103.27,103.4,103.15,103.15,4100.0,80.921,81.0228,80.8269,80.8269,4100.0
2017-03-29 15:35:00,103.13,103.24,103.03,103.24,3380.0,80.8113,80.8975,80.7329,80.8975,3380.0
2017-03-29 15:40:00,103.32,103.54,103.32,103.44,4640.0,80.9601,81.1325,80.9601,81.0542,4640.0
2017-03-29 15:45:00,103.43,103.5,103.38,103.41,5340.0,81.0463,81.1012,81.0072,81.0307,5340.0
2017-03-29 15:50:00,103.36,103.42,103.16,103.19,2519.0,80.9915,81.0385,80.8348,80.8583,2519.0
2017-03-29 15:55:00,103.17,103.29,103.07,103.16,6400.0,80.8426,80.9366,80.7642,80.8348,6400.0
2017-03-30 09:30:00,103.94,104.06,103.94,104.06,300.0,81.446,81.54,81.446,81.54,300.0
2017-03-30 09:35:00,103.96,103.96,103.65,103.65,1200.0,81.4616,81.4616,81.2187,81.2187,1200.0
2017-03-30 09:40:00,103.3,103.3,102.92,102.92,2457.0,80.9445,80.9445,80.6467,80.6467,2457.0
2017-03-30 09:45:00,102.97,103.03,102.65,103.03,2700.0,80.6859,80.7329,80.4351,80.7329,2700.0
2017-03-30 09:50:00,103.0,103.16,102.9,102.9,1775.0,80.7094,80.8348,80.631,80.631,1775.0
2017-03-30 09:55:00,103.06,103.06,102.87,102.92,700.0,80.7564,80.7564,80.6075,80.6467,700.0
2017-03-30 10:00:00,102.79,102.95,102.66,102.91,1200.0,80.5448,80.6702,80.443,80.6389,1200.0
2017-03-30 10:05:00,103.02,103.02,102.78,102.88,1400.0,80.7251,80.7251,80.537,80.6154,1400.0
2017-03-30 10:10:00,102.91,103.06,102.89,103.01,1900.0,80.6389,80.7564,80.6232,80.7172,1900.0
2017-03-30 10:15:00,103.05,103.1,102.93,103.1,3824.0,80.7486,80.7878,80.6545,80.7878,3824.0
2017-03-30 10:20:00,103.1,103.1,102.9,103.0,2100.0,80.7878,80.7878,80.631,80.7094,2100.0
2017-03-30 10:25:00,102.97,103.05,102.86,103.05,800.0,80.6859,80.7486,80.5997,80.7486,800.0
2017-03-30 10:30:00,103.03,103.26,102.97,103.2,1000.0,80.7329,80.9131,80.6859,80.8661,1000.0
2017-03-30 10:35:00,103.22,103.47,103.22,103.47,800.0,80.8818,81.0777,80.8818,81.0777,800.0
2017-03-30 10:40:00,103.56,103.88,103.56,103.68,700.0,81.1482,81.3989,81.1482,81.2422,700.0
2017-03-30 10:45:00,103.78,103.78,103.78,103.78,100.0,81.3206,81.3206,81.3206,81.3206,100.0
2017-03-30 10:50:00,103.78,103.78,103.59,103.59,300.0,81.3206,81.3206,81.1717,81.1717,300.0
2017-03-30 10:55:00,103.59,103.73,103.54,103.73,500.0,81.1717,81.2814,81.1325,81.2814,500.0
2017-03-30 11:00:00,103.86,103.93,103.78,103.78,1700.0,81.3833,81.4381,81.3206,81.3206,1700.0
2017-03-30 11:05:00,103.88,103.88,103.85,103.85,200.0,81.3989,81.3989,81.3754,81.3754,200.0
2017-03-30 11:10:00,104.02,104.18,103.89,104.17,1200.0,81.5086,81.634,81.4068,81.6262,1200.0
2017-03-30 11:15:00,104.18,104.3,104.06,104.3,1600.0,81.634,81.7281,81.54,81.7281,1600.0
2017-03-30 11:20:00,104.31,104.37,104.16,104.23,1400.0,81.7359,81.7829,81.6184,81.6732,1400.0
2017-03-30 11:25:00,104.29,104.35,104.29,104.29,1200.0,81.7202,81.7672,81.7202,81.7202,1200.0
2017-03-30 11:30:00,104.23,104.31,104.23,104.3,400.0,81.6732,81.7359,81.6732,81.7281,400.0
2017-03-30 11:35:00,104.16,104.3,104.15,104.27,1400.0,81.6184,81.7281,81.6105,81.7045,1400.0
2017-03-30 11:40:00,104.37,104.43,104.26,104.31,2400.0,81.7829,81.8299,81.6967,81.7359,2400.0
2017-03-30 11:45:00,104.42,104.42,104.33,104.35,1100.0,81.8221,81.8221,81.7516,81.7672,1100.0
2017-03-30 11:50:00,104.37,104.39,104.33,104.37,1200.0,81.7829,81.7986,81.7516,81.7829,1200.0
2017-03-30 11:55:00,104.36,104.45,104.35,104.36,800.0,81.7751,81.8456,81.7672,81.7751,800.0
2017-03-30 12:00:00,104.34,104.35,104.21,104.23,1000.0,81.7594,81.7672,81.6575,81.6732,1000.0
2017-03-30 12:05:00,104.05,104.13,104.05,104.11,1700.0,81.5322,81.5948,81.5322,81.5792,1700.0
2017-03-30 12:10:00,104.26,104.26,104.0,104.05,3200.0,81.6967,81.6967,81.493,81.5322,3200.0
2017-03-30 12:15:00,104.09,104.18,104.05,104.05,1300.0,81.5635,81.634,81.5322,81.5322,1300.0
2017-03-30 12:20:00,104.09,104.09,103.96,103.98,1800.0,81.5635,81.5635,81.4616,81.4773,1800.0
2017-03-30 12:25:00,103.99,104.2,103.99,104.07,700.0,81.4851,81.6497,81.4851,81.5478,700.0
2017-03-30 12:30:00,104.04,104.1,104.04,104.09,1600.0,81.5243,81.5713,81.5243,81.5635,1600.0
2017-03-30 12:35:00,104.01,104.01,103.82,103.83,600.0,81.5008,81.5008,81.3519,81.3598,600.0
2017-03-30 12:40:00,103.71,103.73,103.71,103.73,600.0,81.2657,81.2814,81.2657,81.2814,600.0
2017-03-30 12:45:00,103.75,103.91,103.74,103.9,2800.0,81.2971,81.4225,81.2892,81.4146,2800.0
2017-03-30 12:50:00,103.91,103.97,103.87,103.93,3200.0,81.4225,81.4695,81.3911,81.4381,3200.0
2017-03-30 12:55:00,103.9,103.95,103.8,103.89,2850.0,81.4146,81.4538,81.3363,81.4068,2850.0
2017-03-30 13:00:00,103.7,103.97,103.7,103.89,1200.0,81.2579,81.4695,81.2579,81.4068,1200.0
2017-03-30 13:05:00,103.93,104.21,103.93,104.18,1700.0,81.4381,81.6575,81.4381,81.634,1700.0
2017-03-30 13:10:00,104.14,104.2,104.07,104.07,1675.0,81.6027,81.6497,81.5478,81.5478,1675.0
2017-03-30 13:15:00,104.14,104.17,103.92,103.92,1850.0,81.6027,81.6262,81.4303,81.4303,1850.0
2017-03-30 13:20:00,103.92,104.06,103.91,104.05,2140.0,81.4303,81.54,81.4225,81.5322,2140.0
2017-03-30 13:25:00,104.11,104.11,103.95,104.0,1364.0,81.5792,81.5792,81.4538,81.493,1364.0
2017-03-30 13:30:00,104.02,104.04,104.02,104.04,1183.0,81.5086,81.5243,81.5086,81.5243,1183.0
2017-03-30 13:35:00,103.98,104.01,103.95,103.97,1100.0,81.4773,81.5008,81.4538,81.4695,1100.0
2017-03-30 13:40:00,103.96,104.02,103.94,104.02,1904.0,81.4616,81.5086,81.446,81.5086,1904.0
2017-03-30 13:45:00,104.08,104.15,104.07,104.15,800.0,81.5557,81.6105,81.5478,81.6105,800.0
2017-03-30 13:50:00,104.01,104.07,103.99,104.03,800.0,81.5008,81.5478,81.4851,81.5165,800.0
2017-03-30 13:55:00,103.99,104.14,103.99,104.14,600.0,81.4851,81.6027,81.4851,81.6027,600.0
2017-03-30 14:00:00,104.17,104.19,104.16,104.16,400.0,81.6262,81.6419,81.6184,81.6184,400.0
2017-03-30 14:05:00,104.11,104.11,103.97,103.99,800.0,81.5792,81.5792,81.4695,81.4851,800.0
2017-03-30 14:10:00,104.1,104.11,104.1,104.11,300.0,81.5713,81.5792,81.5713,81.5792,300.0
2017-03-30 14:15:00,104.09,104.15,104.07,104.11,700.0,81.5635,81.6105,81.5478,81.5792,700.0
2017-03-30 14:20:00,104.11,104.28,104.11,104.28,500.0,81.5792,81.7124,81.5792,81.7124,500.0
2017-03-30 14:25:00,104.28,104.41,104.28,104.33,1200.0,81.7124,81.8142,81.7124,81.7516,1200.0
2017-03-30 14:30:00,104.23,104.5,104.23,104.36,2195.0,81.6732,81.8848,81.6732,81.7751,2195.0
2017-03-30 14:35:00,104.38,104.41,104.33,104.33,500.0,81.7907,81.8142,81.7516,81.7516,500.0
2017-03-30 14:40:00,104.18,104.42,104.16,104.2,2700.0,81.634,81.8221,81.6184,81.6497,2700.0
2017-03-30 14:45:00,104.21,104.27,104.21,104.23,800.0,81.6575,81.7045,81.6575,81.6732,800.0
2017-03-30 14:50:00,104.2,104.21,104.14,104.2,1893.0,81.6497,81.6575,81.6027,81.6497,1893.0
2017-03-30 14:55:00,104.21,104.24,104.16,104.16,1700.0,81.6575,81.681,81.6184,81.6184,1700.0
2017-03-30 15:00:00,104.0,104.0,103.66,103.69,1400.0,81.493,81.493,81.2266,81.2501,1400.0
2017-03-30 15:05:00,103.63,103.66,103.42,103.42,2493.0,81.2031,81.2266,81.0385,81.0385,2493.0
2017-03-30 15:10:00,103.38,103.63,103.37,103.63,2699.0,81.0072,81.2031,80.9993,81.2031,2699.0
2017-03-30 15:15:00,103.66,103.66,103.44,103.51,1800.0,81.2266,81.2266,81.0542,81.109,1800.0
2017-03-30 15:20:00,103.54,103.54,103.19,103.25,1000.0,81.1325,81.1325,80.8583,80.9053,1000.0
2017-03-30 15:25:00,103.27,103.39,103.25,103.39,1600.0,80.921,81.015,80.9053,81.015,1600.0
2017-03-30 15:30:00,103.32,103.45,103.29,103.42,1800.0,80.9601,81.062,80.9366,81.0385,1800.0
2017-03-30 15:35:00,103.46,103.51,103.45,103.51,1500.0,81.0698,81.109,81.062,81.109,1500.0
2017-03-30 15:40:00,103.47,103.47,103.33,103.33,2903.0,81.0777,81.0777,80.968,80.968,2903.0
2017-03-30 15:45:00,103.26,103.26,103.1,103.1,1700.0,80.9131,80.9131,80.7878,80.7878,1700.0
2017-03-30 15:50:00,103.07,103.07,102.87,102.89,6401.0,80.7642,80.7642,80.6075,80.6232,6401.0
2017-03-30 15:55:00,102.84,102.85,102.51,102.65,6801.0,80.584,80.5919,80.3254,80.4351,6801.0
2017-03-31 09:30:00,102.5,102.61,102.28,102.28,900.0,80.3176,80.4038,80.1452,80.1452,900.0
2017-03-31 09:35:00,102.63,103.09,102.63,103.02,2800.0,80.4195,80.7799,80.4195,80.7251,2800.0
2017-03-31 09:40:00,103.18,103.2,103.18,103.2,200.0,80.8504,80.8661,80.8504,80.8661,200.0
2017-03-31 09:45:00,103.18,103.34,103.01,103.06,6092.0,80.8504,80.9758,80.7172,80.7564,6092.0
2017-03-31 09:50:00,103.04,103.5,103.02,103.43,1400.0,80.7407,81.1012,80.7251,81.0463,1400.0
2017-03-31 09:55:00,103.68,103.73,103.68,103.71,1200.0,81.2422,81.2814,81.2422,81.2657,1200.0
2017-03-31 10:00:00,103.63,103.63,103.35,103.35,200.0,81.2031,81.2031,80.9836,80.9836,200.0
2017-03-31 10:05:00,103.49,103.58,103.43,103.43,400.0,81.0933,81.1639,81.0463,81.0463,400.0
2017-03-31 10:10:00,102.88,102.88,102.69,102.69,500.0,80.6154,80.6154,80.4665,80.4665,500.0
2017-03-31 10:15:00,102.54,102.62,102.54,102.6,1300.0,80.3489,80.4116,80.3489,80.396,1300.0
2017-03-31 10:20:00,102.51,102.51,102.42,102.42,400.0,80.3254,80.3254,80.2549,80.2549,400.0
2017-03-31 10:25:00,102.39,102.39,102.37,102.37,300.0,80.2314,80.2314,80.2157,80.2157,300.0
2017-03-31 10:30:00,102.1,102.42,102.1,102.41,500.0,80.0042,80.2549,80.0042,80.2471,500.0
2017-03-31 10:35:00,102.4,102.4,102.4,102.4,100.0,80.2392,80.2392,80.2392,80.2392,100.0
2017-03-31 10:40:00,102.4,102.4,102.4,102.4,100.0,80.2392,80.2392,80.2392,80.2392,100.0
2017-03-31 10:45:00,102.46,102.46,102.41,102.41,400.0,80.2863,80.2863,80.2471,80.2471,400.0
2017-03-31 10:50:00,102.38,102.43,102.23,102.23,500.0,80.2236,80.2627,80.106,80.106,500.0
2017-03-31 10:55:00,102.19,102.19,102.11,102.13,400.0,80.0747,80.0747,80.012,80.0277,400.0
2017-03-31 11:00:00,101.9,102.02,101.75,101.75,1294.0,79.8474,79.9415,79.7299,79.7299,1294.0
2017-03-31 11:05:00,101.63,101.76,101.63,101.76,300.0,79.6359,79.7377,79.6359,79.7377,300.0
2017-03-31 11:10:00,101.89,102.0,101.85,102.0,1030.0,79.8396,79.9258,79.8083,79.9258,1030.0
2017-03-31 11:15:00,102.13,102.14,102.13,102.14,200.0,80.0277,80.0355,80.0277,80.0355,200.0
2017-03-31 11:20:00,101.95,102.43,101.95,102.43,1900.0,79.8866,80.2627,79.8866,80.2627,1900.0
2017-03-31 11:25:00,102.39,102.45,102.31,102.31,300.0,80.2314,80.2784,80.1687,80.1687,300.0
2017-03-31 11:30:00,102.13,102.15,102.12,102.12,300.0,80.0277,80.0433,80.0198,80.0198,300.0
2017-03-31 11:35:00,101.98,101.98,101.88,101.88,200.0,79.9101,79.9101,79.8318,79.8318,200.0
2017-03-31 11:40:00,101.7,101.92,101.69,101.92,600.0,79.6907,79.8631,79.6829,79.8631,600.0
2017-03-31 11:45:00,101.98,102.12,101.98,102.07,400.0,79.9101,80.0198,79.9101,79.9807,400.0
2017-03-31 11:50:00,102.04,102.09,102.04,102.09,200.0,79.9571,79.9963,79.9571,79.9963,200.0
2017-03-31 11:55:00,102.33,102.33,102.33,102.33,100.0,80.1844,80.1844,80.1844,80.1844,100.0
2017-03-31 12:00:00,102.28,102.35,102.23,102.24,2000.0,80.1452,80.2001,80.106,80.1139,2000.0
2017-03-31 12:05:00,102.35,102.35,102.35,102.35,100.0,80.2001,80.2001,80.2001,80.2001,100.0
2017-03-31 12:10:00,102.35,102.35,102.35,102.35,0.0,80.2001,80.2001,80.2001,80.2001,0.0
2017-03-31 12:15:00,102.35,102.35,102.35,102.35,0.0,80.2001,80.2001,80.2001,80.2001,0.0
2017-03-31 12:20:00,102.1,102.15,102.08,102.15,400.0,80.0042,80.0433,79.9885,80.0433,400.0
2017-03-31 12:25:00,102.15,102.15,102.15,102.15,0.0,80.0433,80.0433,80.0433,80.0433,0.0
2017-03-31 12:30:00,102.22,102.25,102.19,102.25,300.0,80.0982,80.1217,80.0747,80.1217,300.0
2017-03-31 12:35:00,102.43,102.43,102.43,102.43,100.0,80.2627,80.2627,80.2627,80.2627,100.0
2017-03-31 12:40:00,102.55,102.59,102.47,102.47,500.0,80.3568,80.3881,80.2941,80.2941,500.0
2017-03-31 12:45:00,102.47,102.47,102.47,102.47,0.0,80.2941,80.2941,80.2941,80.2941,0.0
2017-03-31 12:50:00,102.47,102.5,102.47,102.49,400.0,80.2941,80.3176,80.2941,80.3098,400.0
2017-03-31 12:55:00,102.37,102.44,102.35,102.41,400.0,80.2157,80.2706,80.2001,80.2471,400.0
2017-03-31 13:00:00,102.41,102.43,102.41,102.43,200.0,80.2471,80.2627,80.2471,80.2627,200.0
2017-03-31 13:05:00,102.43,102.43,102.43,102.43,0.0,80.2627,80.2627,80.2627,80.2627,0.0
2017-03-31 13:10:00,102.5,102.59,102.45,102.59,800.0,80.3176,80.3881,80.2784,80.3881,800.0
2017-03-31 13:15:00,102.71,102.73,102.7,102.73,400.0,80.4822,80.4978,80.4743,80.4978,400.0
2017-03-31 13:20:00,102.72,102.73,102.6,102.6,700.0,80.49,80.4978,80.396,80.396,700.0
2017-03-31 13:25:00,102.7,102.78,102.7,102.78,500.0,80.4743,80.537,80.4743,80.537,500.0
2017-03-31 13:30:00,102.77,102.77,102.73,102.73,200.0,80.5292,80.5292,80.4978,80.4978,200.0
2017-03-31 13:35:00,102.83,102.84,102.73,102.73,500.0,80.5762,80.584,80.4978,80.4978,500.0
2017-03-31 13:40:00,102.78,102.85,102.73,102.73,400.0,80.537,80.5919,80.4978,80.4978,400.0
2017-03-31 13:45:00,102.8,102.94,102.8,102.94,300.0,80.5527,80.6624,80.5527,80.6624,300.0
2017-03-31 13:50:00,102.95,102.95,102.85,102.91,500.0,80.6702,80.6702,80.5919,80.6389,500.0
2017-03-31 13:55:00,102.93,102.93,102.88,102.88,200.0,80.6545,80.6545,80.6154,80.6154,200.0
2017-03-31 14:00:00,102.73,102.87,102.72,102.87,583.0,80.4978,80.6075,80.49,80.6075,583.0
2017-03-31 14:05:00,102.94,103.08,102.94,103.04,800.0,80.6624,80.7721,80.6624,80.7407,800.0
2017-03-31 14:10:00,102.89,103.03,102.84,103.03,500.0,80.6232,80.7329,80.584,80.7329,500.0
2017-03-31 14:15:00,103.05,103.26,102.95,103.25,1900.0,80.7486,80.9131,80.6702,80.9053,1900.0
2017-03-31 14:20:00,103.35,103.45,103.35,103.36,600.0,80.9836,81.062,80.9836,80.9915,600.0
2017-03-31 14:25:00,103.32,103.36,103.29,103.29,400.0,80.9601,80.9915,80.9366,80.9366,400.0
2017-03-31 14:30:00,103.25,103.33,103.24,103.33,400.0,80.9053,80.968,80.8975,80.968,400.0
2017-03-31 14:35:00,103.4,103.49,103.36,103.49,2000.0,81.0228,81.0933,80.9915,81.0933,2000.0
2017-03-31 14:40:00,103.36,103.36,103.24,103.35,2100.0,80.9915,80.9915,80.8975,80.9836,2100.0
2017-03-31 14:45:00,103.3,103.53,103.3,103.53,800.0,80.9445,81.1247,80.9445,81.1247,800.0
2017-03-31 14:50:00,103.4,103.45,103.4,103.45,200.0,81.0228,81.062,81.0228,81.062,200.0
2017-03-31 14:55:00,103.37,103.45,103.32,103.45,3181.0,80.9993,81.062,80.9601,81.062,3181.0
2017-03-31 15:00:00,103.47,103.51,103.38,103.45,700.0,81.0777,81.109,81.0072,81.062,700.0
2017-03-31 15:05:00,103.46,103.58,103.44,103.52,1600.0,81.0698,81.1639,81.0542,81.1169,1600.0
2017-03-31 15:10:00,103.53,103.56,103.49,103.56,900.0,81.1247,81.1482,81.0933,81.1482,900.0
2017-03-31 15:15:00,103.57,103.75,103.57,103.75,1400.0,81.156,81.2971,81.156,81.2971,1400.0
2017-03-31 15:20:00,103.74,103.74,103.57,103.65,2100.0,81.2892,81.2892,81.156,81.2187,2100.0
2017-03-31 15:25:00,103.69,103.93,103.67,103.91,1800.0,81.2501,81.4381,81.2344,81.4225,1800.0
2017-03-31 15:30:00,103.93,104.01,103.88,103.96,1762.0,81.4381,81.5008,81.3989,81.4616,1762.0
2017-03-31 15:35:00,103.97,104.13,103.97,103.97,8400.0,81.4695,81.5948,81.4695,81.4695,8400.0
2017-03-31 15:40:00,103.94,103.99,103.84,103.99,2400.0,81.446,81.4851,81.3676,81.4851,2400.0
2017-03-31 15:45:00,103.98,104.0,103.86,103.86,4005.0,81.4773,81.493,81.3833,81.3833,4005.0
2017-03-31 15:50:00,103.86,103.86,103.67,103.72,2207.0,81.3833,81.3833,81.2344,81.2736,2207.0
2017-03-31 15:55:00,103.73,103.94,103.72,103.77,3933.0,81.2814,81.446,81.2736,81.3128,3933.0
2017-04-03 09:30:00,103.72,103.99,103.72,103.96,300.0,81.2736,81.4851,81.2736,81.4616,300.0
2017-04-03 09:35:00,103.62,103.63,103.54,103.54,300.0,81.1952,81.2031,81.1325,81.1325,300.0
2017-04-03 09:40:00,103.6,103.6,103.4,103.4,900.0,81.1795,81.1795,81.0228,81.0228,900.0
2017-04-03 09:45:00,103.56,103.66,103.56,103.66,200.0,81.1482,81.2266,81.1482,81.2266,200.0
2017-04-03 09:50:00,103.65,103.89,103.4,103.4,2221.0,81.2187,81.4068,81.0228,81.0228,2221.0
2017-04-03 09:55:00,103.33,103.42,103.26,103.28,599.0,80.968,81.0385,80.9131,80.9288,599.0
2017-04-03 10:00:00,103.07,103.22,103.07,103.09,300.0,80.7642,80.8818,80.7642,80.7799,300.0
2017-04-03 10:05:00,102.71,102.72,102.69,102.69,300.0,80.4822,80.49,80.4665,80.4665,300.0
2017-04-03 10:10:00,102.81,103.15,102.81,103.15,400.0,80.5605,80.8269,80.5605,80.8269,400.0
2017-04-03 10:15:00,103.06,103.07,103.03,103.03,300.0,80.7564,80.7642,80.7329,80.7329,300.0
2017-04-03 10:20:00,103.1,103.3,103.1,103.27,1975.0,80.7878,80.9445,80.7878,80.921,1975.0
2017-04-03 10:25:00,103.43,103.43,103.3,103.3,400.0,81.0463,81.0463,80.9445,80.9445,400.0
2017-04-03 10:30:00,103.33,103.43,103.18,103.28,1120.0,80.968,81.0463,80.8504,80.9288,1120.0
2017-04-03 10:35:00,103.32,103.32,103.23,103.28,800.0,80.9601,80.9601,80.8896,80.9288,800.0
2017-04-03 10:40:00,103.19,103.19,102.9,102.9,1100.0,80.8583,80.8583,80.631,80.631,1100.0
2017-04-03 10:45:00,102.83,102.84,102.79,102.79,300.0,80.5762,80.584,80.5448,80.5448,300.0
2017-04-03 10:50:00,102.63,102.71,102.63,102.69,800.0,80.4195,80.4822,80.4195,80.4665,800.0
2017-04-03 10:55:00,102.59,102.63,102.5,102.63,500.0,80.3881,80.4195,80.3176,80.4195,500.0
2017-04-03 11:00:00,102.65,102.71,102.54,102.65,1800.0,80.4351,80.4822,80.3489,80.4351,1800.0
2017-04-03 11:05:00,102.53,102.53,102.35,102.39,600.0,80.3411,80.3411,80.2001,80.2314,600.0
2017-04-03 11:10:00,102.81,102.81,102.8,102.8,300.0,80.5605,80.5605,80.5527,80.5527,300.0
2017-04-03 11:15:00,102.95,103.03,102.89,102.89,600.0,80.6702,80.7329,80.6232,80.6232,600.0
2017-04-03 11:20:00,102.7,102.7,102.46,102.58,1200.0,80.4743,80.4743,80.2863,80.3803,1200.0
2017-04-03 11:25:00,102.59,102.59,102.44,102.52,1500.0,80.3881,80.3881,80.2706,80.3333,1500.0
2017-04-03 11:30:00,102.55,102.55,102.33,102.33,500.0,80.3568,80.3568,80.1844,80.1844,500.0
2017-04-03 11:35:00,102.39,102.5,102.35,102.5,400.0,80.2314,80.3176,80.2001,80.3176,400.0
2017-04-03 11:40:00,102.74,102.74,102.65,102.65,400.0,80.5057,80.5057,80.4351,80.4351,400.0
2017-04-03 11:45:00,102.72,102.72,102.44,102.52,600.0,80.49,80.49,80.2706,80.3333,600.0
2017-04-03 11:50:00,102.54,102.54,102.54,102.54,100.0,80.3489,80.3489,80.3489,80.3489,100.0
2017-04-03 11:55:00,102.51,102.8,102.51,102.8,2315.0,80.3254,80.5527,80.3254,80.5527,2315.0
2017-04-03 12:00:00,102.46,102.61,102.46,102.61,300.0,80.2863,80.4038,80.2863,80.4038,300.0
2017-04-03 12:05:00,102.47,102.49,102.45,102.49,470.0,80.2941,80.3098,80.2784,80.3098,470.0
2017-04-03 12:10:00,102.48,102.48,102.48,102.48,100.0,80.3019,80.3019,80.3019,80.3019,100.0
2017-04-03 12:15:00,102.37,102.61,102.37,102.61,300.0,80.2157,80.4038,80.2157,80.4038,300.0
2017-04-03 12:20:00,102.61,102.61,102.61,102.61,0.0,80.4038,80.4038,80.4038,80.4038,0.0
2017-04-03 12:25:00,102.86,102.97,102.86,102.97,200.0,80.5997,80.6859,80.5997,80.6859,200.0
2017-04-03 12:30:00,102.97,102.97,102.97,102.97,0.0,80.6859,80.6859,80.6859,80.6859,0.0
2017-04-03 12:35:00,103.09,103.09,103.07,103.07,300.0,80.7799,80.7799,80.7642,80.7642,300.0
2017-04-03 12:40:00,103.2,103.23,103.18,103.23,300.0,80.8661,80.8896,80.8504,80.8896,300.0
2017-04-03 12:45:00,103.17,103.17,103.12,103.12,300.0,80.8426,80.8426,80.8034,80.8034,300.0
2017-04-03 12:50:00,103.12,103.12,103.12,103.12,0.0,80.8034,80.8034,80.8034,80.8034,0.0
2017-04-03 12:55:00,103.07,103.07,103.07,103.07,100.0,80.7642,80.7642,80.7642,80.7642,100.0
2017-04-03 13:00:00,103.09,103.11,103.09,103.11,200.0,80.7799,80.7956,80.7799,80.7956,200.0
2017-04-03 13:05:00,103.19,103.25,103.19,103.25,200.0,80.8583,80.9053,80.8583,80.9053,200.0
2017-04-03 13:10:00,103.26,103.26,103.26,103.26,100.0,80.9131,80.9131,80.9131,80.9131,100.0
2017-04-03 13:15:00,103.26,103.26,103.26,103.26,0.0,80.9131,80.9131,80.9131,80.9131,0.0
2017-04-03 13:20:00,103.19,103.26,103.19,103.2,300.0,80.8583,80.9131,80.8583,80.8661,300.0
2017-04-03 13:25:00,103.11,103.14,103.11,103.13,500.0,80.7956,80.8191,80.7956,80.8113,500.0
2017-04-03 13:30:00,103.13,103.13,103.13,103.13,0.0,80.8113,80.8113,80.8113,80.8113,0.0
2017-04-03 13:35:00,103.21,103.22,103.16,103.16,300.0,80.8739,80.8818,80.8348,80.8348,300.0
2017-04-03 13:40:00,103.07,103.07,103.02,103.02,500.0,80.7642,80.7642,80.7251,80.7251,500.0
2017-04-03 13:45:00,102.79,102.97,102.79,102.97,500.0,80.5448,80.6859,80.5448,80.6859,500.0
2017-04-03 13:50:00,103.06,103.27,103.06,103.27,500.0,80.7564,80.921,80.7564,80.921,500.0
2017-04-03 13:55:00,103.44,103.44,103.44,103.44,100.0,81.0542,81.0542,81.0542,81.0542,100.0
2017-04-03 14:00:00,103.52,103.52,103.47,103.47,200.0,81.1169,81.1169,81.0777,81.0777,200.0
2017-04-03 14:05:00,103.51,103.51,103.44,103.44,500.0,81.109,81.109,81.0542,81.0542,500.0
2017-04-03 14:10:00,103.42,103.42,103.42,103.42,100.0,81.0385,81.0385,81.0385,81.0385,100.0
2017-04-03 14:15:00,103.6,103.6,103.36,103.36,300.0,81.1795,81.1795,80.9915,80.9915,300.0
2017-04-03 14:20:00,103.22,103.25,103.19,103.25,500.0,80.8818,80.9053,80.8583,80.9053,500.0
2017-04-03 14:25:00,103.31,103.33,103.26,103.33,300.0,80.9523,80.968,80.9131,80.968,300.0
2017-04-03 14:30:00,103.3,103.3,103.26,103.26,300.0,80.9445,80.9445,80.9131,80.9131,300.0
2017-04-03 14:35:00,103.26,103.46,103.26,103.46,800.0,80.9131,81.0698,80.9131,81.0698,800.0
2017-04-03 14:40:00,103.61,103.75,103.61,103.75,300.0,81.1874,81.2971,81.1874,81.2971,300.0
2017-04-03 14:45:00,103.75,103.75,103.75,103.75,0.0,81.2971,81.2971,81.2971,81.2971,0.0
2017-04-03 14:50:00,103.76,103.86,103.74,103.86,400.0,81.3049,81.3833,81.2892,81.3833,400.0
2017-04-03 14:55:00,103.84,103.91,103.8,103.83,900.0,81.3676,81.4225,81.3363,81.3598,900.0
2017-04-03 15:00:00,103.85,103.85,103.82,103.82,200.0,81.3754,81.3754,81.3519,81.3519,200.0
2017-04-03 15:05:00,103.84,103.87,103.82,103.87,500.0,81.3676,81.3911,81.3519,81.3911,500.0
2017-04-03 15:10:00,103.94,104.16,103.94,104.16,2100.0,81.446,81.6184,81.446,81.6184,2100.0
2017-04-03 15:15:00,104.13,104.19,104.13,104.19,300.0,81.5948,81.6419,81.5948,81.6419,300.0
2017-04-03 15:20:00,104.27,104.45,104.27,104.34,1000.0,81.7045,81.8456,81.7045,81.7594,1000.0
2017-04-03 15:25:00,104.39,104.39,104.1,104.14,800.0,81.7986,81.7986,81.5713,81.6027,800.0
2017-04-03 15:30:00,104.05,104.2,104.05,104.2,436.0,81.5322,81.6497,81.5322,81.6497,436.0
2017-04-03 15:35:00,104.09,104.18,104.05,104.06,1100.0,81.5635,81.634,81.5322,81.54,1100.0
2017-04-03 15:40:00,104.06,104.06,103.85,103.94,2000.0,81.54,81.54,81.3754,81.446,2000.0
2017-04-03 15:45:00,103.91,104.01,103.91,103.94,1617.0,81.4225,81.5008,81.4225,81.446,1617.0
2017-04-03 15:50:00,104.02,104.06,103.96,104.03,2123.0,81.5086,81.54,81.4616,81.5165,2123.0
2017-04-03 15:55:00,103.98,104.07,103.96,104.07,2700.0,81.4773,81.5478,81.4616,81.5478,2700.0
2017-04-04 09:30:00,103.84,104.04,103.84,104.0,500.0,81.3676,81.5243,81.3676,81.493,500.0
2017-04-04 09:35:00,104.13,104.17,103.77,103.83,1900.0,81.5948,81.6262,81.3128,81.3598,1900.0
2017-04-04 09:40:00,103.98,103.98,103.78,103.8,2000.0,81.4773,81.4773,81.3206,81.3363,2000.0
2017-04-04 09:45:00,103.87,104.49,103.87,104.33,900.0,81.3911,81.8769,81.3911,81.7516,900.0
2017-04-04 09:50:00,104.48,104.51,104.19,104.22,1000.0,81.8691,81.8926,81.6419,81.6654,1000.0
2017-04-04 09:55:00,104.21,104.26,104.21,104.21,600.0,81.6575,81.6967,81.6575,81.6575,600.0
2017-04-04 10:00:00,104.08,104.19,103.99,104.05,4200.0,81.5557,81.6419,81.4851,81.5322,4200.0
2017-04-04 10:05:00,104.08,104.43,104.08,104.11,1200.0,81.5557,81.8299,81.5557,81.5792,1200.0
2017-04-04 10:10:00,104.03,104.16,104.02,104.16,2140.0,81.5165,81.6184,81.5086,81.6184,2140.0
2017-04-04 10:15:00,104.32,104.32,103.71,103.71,1000.0,81.7437,81.7437,81.2657,81.2657,1000.0
2017-04-04 10:20:00,103.69,104.09,103.69,103.94,2400.0,81.2501,81.5635,81.2501,81.446,2400.0
2017-04-04 10:25:00,103.95,104.07,103.7,103.77,1700.0,81.4538,81.5478,81.2579,81.3128,1700.0
2017-04-04 10:30:00,103.77,103.95,103.74,103.77,2000.0,81.3128,81.4538,81.2892,81.3128,2000.0
2017-04-04 10:35:00,103.83,103.97,103.83,103.97,900.0,81.3598,81.4695,81.3598,81.4695,900.0
2017-04-04 10:40:00,103.99,104.31,103.99,104.2,1500.0,81.4851,81.7359,81.4851,81.6497,1500.0
2017-04-04 10:45:00,104.1,104.18,103.95,104.04,1200.0,81.5713,81.634,81.4538,81.5243,1200.0
2017-04-04 10:50:00,103.88,103.92,103.85,103.85,1200.0,81.3989,81.4303,81.3754,81.3754,1200.0
2017-04-04 10:55:00,103.85,103.95,103.78,103.95,1500.0,81.3754,81.4538,81.3206,81.4538,1500.0
2017-04-04 11:00:00,103.88,104.17,103.88,104.17,1500.0,81.3989,81.6262,81.3989,81.6262,1500.0
2017-04-04 11:05:00,104.15,104.2,104.0,104.2,1400.0,81.6105,81.6497,81.493,81.6497,1400.0
2017-04-04 11:10:00,104.24,104.43,104.24,104.38,1600.0,81.681,81.8299,81.681,81.7907,1600.0
2017-04-04 11:15:00,104.63,105.08,104.62,105.08,1900.0,81.9866,82.3393,81.9788,82.3393,1900.0
2017-04-04 11:20:00,105.03,105.26,104.93,104.97,1500.0,82.3001,82.4803,82.2217,82.2531,1500.0
2017-04-04 11:25:00,105.06,105.25,104.84,104.85,1200.0,82.3236,82.4725,82.1512,82.159,1200.0
2017-04-04 11:30:00,104.8,104.8,104.77,104.78,394.0,82.1198,82.1198,82.0963,82.1042,394.0
2017-04-04 11:35:00,104.87,105.05,104.87,105.05,500.0,82.1747,82.3157,82.1747,82.3157,500.0
2017-04-04 11:40:00,104.95,105.0,104.79,104.87,1100.0,82.2374,82.2766,82.112,82.1747,1100.0
2017-04-04 11:45:00,104.83,105.0,104.83,104.94,1600.0,82.1434,82.2766,82.1434,82.2295,1600.0
2017-04-04 11:50:00,104.93,105.11,104.93,105.11,300.0,82.2217,82.3628,82.2217,82.3628,300.0
2017-04-04 11:55:00,104.99,105.17,104.99,105.07,1580.0,82.2687,82.4098,82.2687,82.3314,1580.0
2017-04-04 12:00:00,105.06,105.26,105.01,105.26,800.0,82.3236,82.4803,82.2844,82.4803,800.0
2017-04-04 12:05:00,105.31,105.35,105.19,105.35,1800.0,82.5195,82.5508,82.4254,82.5508,1800.0
2017-04-04 12:10:00,105.45,105.45,105.31,105.31,1400.0,82.6292,82.6292,82.5195,82.5195,1400.0
2017-04-04 12:15:00,105.49,105.55,105.49,105.51,900.0,82.6605,82.7075,82.6605,82.6762,900.0
2017-04-04 12:20:00,105.47,105.47,105.3,105.31,1200.0,82.6449,82.6449,82.5116,82.5195,1200.0
2017-04-04 12:25:00,105.28,105.43,105.23,105.43,2100.0,82.496,82.6135,82.4568,82.6135,2100.0
2017-04-04 12:30:00,105.47,105.47,105.31,105.45,900.0,82.6449,82.6449,82.5195,82.6292,900.0
2017-04-04 12:35:00,105.5,105.54,105.4,105.48,1600.0,82.6684,82.6997,82.59,82.6527,1600.0
2017-04-04 12:40:00,105.51,105.65,105.47,105.61,1500.0,82.6762,82.7859,82.6449,82.7546,1500.0
2017-04-04 12:45:00,105.61,105.61,105.5,105.57,1300.0,82.7546,82.7546,82.6684,82.7232,1300.0
2017-04-04 12:50:00,105.53,105.59,105.49,105.53,2700.0,82.6919,82.7389,82.6605,82.6919,2700.0
2017-04-04 12:55:00,105.52,105.52,105.49,105.49,400.0,82.684,82.684,82.6605,82.6605,400.0
2017-04-04 13:00:00,105.56,105.64,105.55,105.64,3000.0,82.7154,82.7781,82.7075,82.7781,3000.0
2017-04-04 13:05:00,105.6,105.75,105.6,105.69,1137.0,82.7467,82.8643,82.7467,82.8172,1137.0
2017-04-04 13:10:00,105.69,105.69,105.59,105.61,1863.0,82.8172,82.8172,82.7389,82.7546,1863.0
2017-04-04 13:15:00,105.76,105.79,105.73,105.73,400.0,82.8721,82.8956,82.8486,82.8486,400.0
2017-04-04 13:20:00,105.82,105.85,105.71,105.77,1200.0,82.9191,82.9426,82.8329,82.8799,1200.0
2017-04-04 13:25:00,105.85,105.85,105.6,105.6,600.0,82.9426,82.9426,82.7467,82.7467,600.0
2017-04-04 13:30:00,105.63,105.77,105.62,105.75,1300.0,82.7702,82.8799,82.7624,82.8643,1300.0
2017-04-04 13:35:00,105.8,105.87,105.74,105.87,1750.0,82.9034,82.9583,82.8564,82.9583,1750.0
2017-04-04 13:40:00,105.81,105.87,105.78,105.85,900.0,82.9113,82.9583,82.8878,82.9426,900.0
2017-04-04 13:45:00,105.78,105.81,105.64,105.67,1100.0,82.8878,82.9113,82.7781,82.8016,1100.0
2017-04-04 13:50:00,105.68,105.78,105.63,105.64,900.0,82.8094,82.8878,82.7702,82.7781,900.0
2017-04-04 13:55:00,105.75,105.77,105.67,105.73,2100.0,82.8643,82.8799,82.8016,82.8486,2100.0
2017-04-04 14:00:00,105.74,105.75,105.65,105.65,3900.0,82.8564,82.8643,82.7859,82.7859,3900.0
2017-04-04 14:05:00,105.65,105.73,105.65,105.65,2400.0,82.7859,82.8486,82.7859,82.7859,2400.0
2017-04-04 14:10:00,105.72,105.83,105.67,105.83,1200.0,82.8407,82.9269,82.8016,82.9269,1200.0
2017-04-04 14:15:00,105.73,105.73,105.66,105.67,500.0,82.8486,82.8486,82.7937,82.8016,500.0
2017-04-04 14:20:00,105.66,105.83,105.66,105.83,1100.0,82.7937,82.9269,82.7937,82.9269,1100.0
2017-04-04 14:25:00,105.83,105.97,105.83,105.88,1400.0,82.9269,83.0366,82.9269,82.9661,1400.0
2017-04-04 14:30:00,105.78,105.84,105.73,105.84,1000.0,82.8878,82.9348,82.8486,82.9348,1000.0
2017-04-04 14:35:00,105.9,106.03,105.84,106.0,3710.0,82.9818,83.0837,82.9348,83.0602,3710.0
2017-04-04 14:40:00,105.99,106.02,105.95,106.01,1707.0,83.0523,83.0758,83.021,83.068,1707.0
2017-04-04 14:45:00,105.95,106.17,105.89,106.09,1700.0,83.021,83.1934,82.974,83.1307,1700.0
2017-04-04 14:50:00,106.11,106.17,106.11,106.14,1200.0,83.1463,83.1934,83.1463,83.1699,1200.0
2017-04-04 14:55:00,106.15,106.17,106.07,106.14,2200.0,83.1777,83.1934,83.115,83.1699,2200.0
2017-04-04 15:00:00,106.16,106.19,106.04,106.19,2000.0,83.1855,83.209,83.0915,83.209,2000.0
2017-04-04 15:05:00,106.23,106.23,106.03,106.06,2000.0,83.2404,83.2404,83.0837,83.1072,2000.0
2017-04-04 15:10:00,106.06,106.13,106.05,106.11,3000.0,83.1072,83.162,83.0993,83.1463,3000.0
2017-04-04 15:15:00,106.09,106.3,106.09,106.23,2000.0,83.1307,83.2952,83.1307,83.2404,2000.0
2017-04-04 15:20:00,106.21,106.21,106.1,106.17,3401.0,83.2247,83.2247,83.1385,83.1934,3401.0
2017-04-04 15:25:00,106.2,106.27,106.18,106.24,3144.0,83.2169,83.2717,83.2012,83.2482,3144.0
2017-04-04 15:30:00,106.23,106.56,106.23,106.52,3700.0,83.2404,83.499,83.2404,83.4676,3700.0
2017-04-04 15:35:00,106.52,106.54,106.37,106.54,2800.0,83.4676,83.4833,83.3501,83.4833,2800.0
2017-04-04 15:40:00,106.54,106.56,106.43,106.52,2225.0,83.4833,83.499,83.3971,83.4676,2225.0
2017-04-04 15:45:00,106.53,106.65,106.49,106.64,4081.0,83.4755,83.5695,83.4441,83.5616,4081.0
2017-04-04 15:50:00,106.64,106.71,106.62,106.63,3100.0,83.5616,83.6165,83.546,83.5538,3100.0
2017-04-04 15:55:00,106.62,106.84,106.61,106.84,5560.0,83.546,83.7184,83.5381,83.7184,5560.0
2017-04-05 09:30:00,107.5,107.96,107.5,107.96,1675.0,84.2355,84.596,84.2355,84.596,1675.0
2017-04-05 09:35:00,108.08,108.08,107.63,107.85,1100.0,84.69,84.69,84.3374,84.5098,1100.0
2017-04-05 09:40:00,107.92,108.1,107.83,107.99,800.0,84.5646,84.7057,84.4941,84.6195,800.0
2017-04-05 09:45:00,107.91,108.0,107.81,107.81,600.0,84.5568,84.6273,84.4784,84.4784,600.0
2017-04-05 09:50:00,107.59,107.76,107.42,107.69,1100.0,84.3061,84.4393,84.1728,84.3844,1100.0
2017-04-05 09:55:00,107.37,107.74,107.37,107.68,800.0,84.1337,84.4236,84.1337,84.3766,800.0
2017-04-05 10:00:00,107.6,107.77,107.52,107.69,706.0,84.3139,84.4471,84.2512,84.3844,706.0
2017-04-05 10:05:00,107.71,107.95,107.64,107.64,1900.0,84.4001,84.5881,84.3452,84.3452,1900.0
2017-04-05 10:10:00,107.47,107.53,107.32,107.32,1800.0,84.212,84.259,84.0945,84.0945,1800.0
2017-04-05 10:15:00,107.33,107.61,107.32,107.55,1700.0,84.1023,84.3217,84.0945,84.2747,1700.0
2017-04-05 10:20:00,107.62,107.95,107.62,107.86,2267.0,84.3296,84.5881,84.3296,84.5176,2267.0
2017-04-05 10:25:00,107.75,108.06,107.75,107.98,2000.0,84.4314,84.6743,84.4314,84.6117,2000.0
2017-04-05 10:30:00,107.86,107.86,106.45,106.6,3800.0,84.5176,84.5176,83.4128,83.5303,3800.0
2017-04-05 10:35:00,106.57,106.57,106.22,106.43,2800.0,83.5068,83.5068,83.2325,83.3971,2800.0
2017-04-05 10:40:00,106.59,106.72,106.47,106.61,1800.0,83.5225,83.6243,83.4284,83.5381,1800.0
2017-04-05 10:45:00,106.73,106.73,106.49,106.51,500.0,83.6322,83.6322,83.4441,83.4598,500.0
2017-04-05 10:50:00,106.7,106.76,106.55,106.58,800.0,83.6087,83.6557,83.4911,83.5146,800.0
2017-04-05 10:55:00,106.69,106.69,106.58,106.67,900.0,83.6008,83.6008,83.5146,83.5852,900.0
2017-04-05 11:00:00,106.7,106.7,106.5,106.5,1600.0,83.6087,83.6087,83.4519,83.4519,1600.0
2017-04-05 11:05:00,106.36,106.4,106.1,106.1,1700.0,83.3422,83.3736,83.1385,83.1385,1700.0
2017-04-05 11:10:00,106.05,106.13,106.03,106.06,800.0,83.0993,83.162,83.0837,83.1072,800.0
2017-04-05 11:15:00,105.99,105.99,105.29,105.43,4651.0,83.0523,83.0523,82.5038,82.6135,4651.0
2017-04-05 11:20:00,105.08,105.21,105.04,105.04,2300.0,82.3393,82.4411,82.3079,82.3079,2300.0
2017-04-05 11:25:00,105.07,105.77,105.07,105.77,600.0,82.3314,82.8799,82.3314,82.8799,600.0
2017-04-05 11:30:00,105.6,105.85,105.44,105.85,600.0,82.7467,82.9426,82.6213,82.9426,600.0
2017-04-05 11:35:00,106.01,106.01,105.79,105.86,1200.0,83.068,83.068,82.8956,82.9504,1200.0
2017-04-05 11:40:00,105.78,105.87,105.72,105.72,2500.0,82.8878,82.9583,82.8407,82.8407,2500.0
2017-04-05 11:45:00,105.64,105.66,105.55,105.62,1200.0,82.7781,82.7937,82.7075,82.7624,1200.0
2017-04-05 11:50:00,105.6,105.6,105.42,105.42,700.0,82.7467,82.7467,82.6057,82.6057,700.0
2017-04-05 11:55:00,105.42,105.42,105.3,105.35,400.0,82.6057,82.6057,82.5116,82.5508,400.0
2017-04-05 12:00:00,105.4,105.45,105.21,105.29,700.0,82.59,82.6292,82.4411,82.5038,700.0
2017-04-05 12:05:00,105.29,105.33,105.17,105.25,2300.0,82.5038,82.5351,82.4098,82.4725,2300.0
2017-04-05 12:10:00,105.21,105.59,105.21,105.59,1200.0,82.4411,82.7389,82.4411,82.7389,1200.0
2017-04-05 12:15:00,105.43,105.61,105.39,105.49,2348.0,82.6135,82.7546,82.5822,82.6605,2348.0
2017-04-05 12:20:00,105.61,105.69,105.53,105.69,690.0,82.7546,82.8172,82.6919,82.8172,690.0
2017-04-05 12:25:00,105.62,105.63,105.62,105.63,200.0,82.7624,82.7702,82.7624,82.7702,200.0
2017-04-05 12:30:00,105.64,105.83,105.64,105.82,800.0,82.7781,82.9269,82.7781,82.9191,800.0
2017-04-05 12:35:00,105.71,105.79,105.62,105.65,500.0,82.8329,82.8956,82.7624,82.7859,500.0
2017-04-05 12:40:00,105.59,105.59,105.46,105.46,300.0,82.7389,82.7389,82.637,82.637,300.0
2017-04-05 12:45:00,105.51,105.55,105.5,105.5,400.0,82.6762,82.7075,82.6684,82.6684,400.0
2017-04-05 12:50:00,105.34,105.39,105.34,105.39,499.0,82.543,82.5822,82.543,82.5822,499.0
2017-04-05 12:55:00,105.39,105.39,105.39,105.39,0.0,82.5822,82.5822,82.5822,82.5822,0.0
2017-04-05 13:00:00,105.71,106.11,105.71,106.11,1569.0,82.8329,83.1463,82.8329,83.1463,1569.0
2017-04-05 13:05:00,106.19,106.19,106.06,106.07,600.0,83.209,83.209,83.1072,83.115,600.0
2017-04-05 13:10:00,106.16,106.16,105.94,105.95,1000.0,83.1855,83.1855,83.0131,83.021,1000.0
2017-04-05 13:15:00,105.75,105.75,105.73,105.75,300.0,82.8643,82.8643,82.8486,82.8643,300.0
2017-04-05 13:20:00,105.8,105.89,105.8,105.85,800.0,82.9034,82.974,82.9034,82.9426,800.0
2017-04-05 13:25:00,105.83,105.83,105.83,105.83,200.0,82.9269,82.9269,82.9269,82.9269,200.0
2017-04-05 13:30:00,105.96,106.11,105.96,106.05,700.0,83.0288,83.1463,83.0288,83.0993,700.0
2017-04-05 13:35:00,105.95,105.96,105.84,105.84,300.0,83.021,83.0288,82.9348,82.9348,300.0
2017-04-05 13:40:00,105.73,105.88,105.73,105.88,600.0,82.8486,82.9661,82.8486,82.9661,600.0
2017-04-05 13:45:00,105.87,105.99,105.87,105.91,1100.0,82.9583,83.0523,82.9583,82.9896,1100.0
2017-04-05 13:50:00,105.89,105.95,105.86,105.86,1100.0,82.974,83.021,82.9504,82.9504,1100.0
2017-04-05 13:55:00,105.85,105.94,105.85,105.94,700.0,82.9426,83.0131,82.9426,83.0131,700.0
2017-04-05 14:00:00,105.83,105.83,105.68,105.7,2600.0,82.9269,82.9269,82.8094,82.8251,2600.0
2017-04-05 14:05:00,105.76,105.79,105.71,105.71,601.0,82.8721,82.8956,82.8329,82.8329,601.0
2017-04-05 14:10:00,105.85,105.85,105.77,105.77,900.0,82.9426,82.9426,82.8799,82.8799,900.0
2017-04-05 14:15:00,105.74,106.01,105.74,106.01,600.0,82.8564,83.068,82.8564,83.068,600.0
2017-04-05 14:20:00,105.93,105.93,105.82,105.82,300.0,83.0053,83.0053,82.9191,82.9191,300.0
2017-04-05 14:25:00,105.68,105.71,105.62,105.7,900.0,82.8094,82.8329,82.7624,82.8251,900.0
2017-04-05 14:30:00,105.67,105.67,105.53,105.53,400.0,82.8016,82.8016,82.6919,82.6919,400.0
2017-04-05 14:35:00,105.38,105.38,105.38,105.38,100.0,82.5743,82.5743,82.5743,82.5743,100.0
2017-04-05 14:40:00,105.36,105.37,105.3,105.35,900.0,82.5587,82.5665,82.5116,82.5508,900.0
2017-04-05 14:45:00,105.25,105.4,105.25,105.29,1100.0,82.4725,82.59,82.4725,82.5038,1100.0
2017-04-05 14:50:00,105.31,105.32,105.12,105.12,703.0,82.5195,82.5273,82.3706,82.3706,703.0
2017-04-05 14:55:00,105.05,105.07,104.82,104.82,900.0,82.3157,82.3314,82.1355,82.1355,900.0
2017-04-05 15:00:00,104.74,104.74,104.67,104.72,1096.0,82.0728,82.0728,82.018,82.0572,1096.0
2017-04-05 15:05:00,104.72,104.81,104.72,104.79,1100.0,82.0572,82.1277,82.0572,82.112,1100.0
2017-04-05 15:10:00,104.69,104.7,104.16,104.16,2000.0,82.0337,82.0415,81.6184,81.6184,2000.0
2017-04-05 15:15:00,104.2,104.38,104.18,104.25,2600.0,81.6497,81.7907,81.634,81.6889,2600.0
2017-04-05 15:20:00,104.2,104.2,103.76,103.76,2000.0,81.6497,81.6497,81.3049,81.3049,2000.0
2017-04-05 15:25:00,103.5,103.57,103.41,103.57,2500.0,81.1012,81.156,81.0307,81.156,2500.0
2017-04-05 15:30:00,103.49,103.59,103.0,103.0,1100.0,81.0933,81.1717,80.7094,80.7094,1100.0
2017-04-05 15:35:00,103.13,103.36,103.13,103.22,1800.0,80.8113,80.9915,80.8113,80.8818,1800.0
2017-04-05 15:40:00,103.19,103.38,103.17,103.37,1800.0,80.8583,81.0072,80.8426,80.9993,1800.0
2017-04-05 15:45:00,103.37,103.44,103.16,103.22,3000.0,80.9993,81.0542,80.8348,80.8818,3000.0
2017-04-05 15:50:00,103.16,103.22,103.03,103.14,13176.0,80.8348,80.8818,80.7329,80.8191,13176.0
2017-04-05 15:55:00,103.09,103.17,102.83,102.98,10194.0,80.7799,80.8426,80.5762,80.6937,10194.0
2017-04-06 09:30:00,103.93,103.95,103.8,103.8,600.0,81.4381,81.4538,81.3363,81.3363,600.0
2017-04-06 09:35:00,103.93,104.09,103.9,104.09,700.0,81.4381,81.5635,81.4146,81.5635,700.0
2017-04-06 09:40:00,104.31,104.43,104.31,104.43,400.0,81.7359,81.8299,81.7359,81.8299,400.0
2017-04-06 09:45:00,104.26,104.26,103.95,103.96,400.0,81.6967,81.6967,81.4538,81.4616,400.0
2017-04-06 09:50:00,103.96,103.96,103.96,103.96,0.0,81.4616,81.4616,81.4616,81.4616,0.0
2017-04-06 09:55:00,104.16,104.32,104.16,104.32,200.0,81.6184,81.7437,81.6184,81.7437,200.0
2017-04-06 10:00:00,104.2,104.21,104.08,104.08,400.0,81.6497,81.6575,81.5557,81.5557,400.0
2017-04-06 10:05:00,103.81,104.03,103.78,104.03,300.0,81.3441,81.5165,81.3206,81.5165,300.0
2017-04-06 10:10:00,104.03,104.03,104.03,104.03,0.0,81.5165,81.5165,81.5165,81.5165,0.0
2017-04-06 10:15:00,104.07,104.31,104.07,104.3,400.0,81.5478,81.7359,81.5478,81.7281,400.0
2017-04-06 10:20:00,104.05,104.05,104.02,104.02,200.0,81.5322,81.5322,81.5086,81.5086,200.0
2017-04-06 10:25:00,104.15,104.15,104.15,104.15,100.0,81.6105,81.6105,81.6105,81.6105,100.0
2017-04-06 10:30:00,104.3,104.3,104.27,104.29,300.0,81.7281,81.7281,81.7045,81.7202,300.0
2017-04-06 10:35:00,104.32,104.36,104.32,104.36,700.0,81.7437,81.7751,81.7437,81.7751,700.0
2017-04-06 10:40:00,104.47,104.5,104.3,104.5,1500.0,81.8613,81.8848,81.7281,81.8848,1500.0
2017-04-06 10:45:00,104.34,104.35,104.34,104.35,300.0,81.7594,81.7672,81.7594,81.7672,300.0
2017-04-06 10:50:00,104.27,104.28,104.11,104.24,900.0,81.7045,81.7124,81.5792,81.681,900.0
2017-04-06 10:55:00,104.22,104.22,104.01,104.1,1000.0,81.6654,81.6654,81.5008,81.5713,1000.0
2017-04-06 11:00:00,104.27,104.27,104.18,104.23,700.0,81.7045,81.7045,81.634,81.6732,700.0
2017-04-06 11:05:00,104.16,104.31,104.16,104.31,400.0,81.6184,81.7359,81.6184,81.7359,400.0
2017-04-06 11:10:00,104.39,104.39,104.29,104.29,400.0,81.7986,81.7986,81.7202,81.7202,400.0
2017-04-06 11:15:00,104.29,104.34,104.06,104.06,600.0,81.7202,81.7594,81.54,81.54,600.0
2017-04-06 11:20:00,104.2,104.39,104.2,104.39,1300.0,81.6497,81.7986,81.6497,81.7986,1300.0
2017-04-06 11:25:00,104.58,104.85,104.58,104.82,2200.0,81.9475,82.159,81.9475,82.1355,2200.0
2017-04-06 11:30:00,104.86,104.92,104.81,104.92,1100.0,82.1669,82.2139,82.1277,82.2139,1100.0
2017-04-06 11:35:00,105.0,105.09,104.75,104.75,1600.0,82.2766,82.3471,82.0807,82.0807,1600.0
2017-04-06 11:40:00,104.7,104.83,104.67,104.83,700.0,82.0415,82.1434,82.018,82.1434,700.0
2017-04-06 11:45:00,104.9,104.9,104.72,104.72,500.0,82.1982,82.1982,82.0572,82.0572,500.0
2017-04-06 11:50:00,104.51,104.51,104.5,104.5,1100.0,81.8926,81.8926,81.8848,81.8848,1100.0
2017-04-06 11:55:00,104.45,104.69,104.45,104.69,400.0,81.8456,82.0337,81.8456,82.0337,400.0
2017-04-06 12:00:00,104.77,104.77,104.51,104.61,800.0,82.0963,82.0963,81.8926,81.971,800.0
2017-04-06 12:05:00,104.69,104.69,104.58,104.58,500.0,82.0337,82.0337,81.9475,81.9475,500.0
2017-04-06 12:10:00,104.68,104.68,104.68,104.68,200.0,82.0258,82.0258,82.0258,82.0258,200.0
2017-04-06 12:15:00,104.39,104.56,104.39,104.56,300.0,81.7986,81.9318,81.7986,81.9318,300.0
2017-04-06 12:20:00,104.58,104.58,104.49,104.57,400.0,81.9475,81.9475,81.8769,81.9396,400.0
2017-04-06 12:25:00,104.62,104.63,104.49,104.49,500.0,81.9788,81.9866,81.8769,81.8769,500.0
2017-04-06 12:30:00,104.53,104.53,104.53,104.53,100.0,81.9083,81.9083,81.9083,81.9083,100.0
2017-04-06 12:35:00,104.33,104.33,104.29,104.29,200.0,81.7516,81.7516,81.7202,81.7202,200.0
2017-04-06 12:40:00,104.37,104.37,104.37,104.37,100.0,81.7829,81.7829,81.7829,81.7829,100.0
2017-04-06 12:45:00,104.23,104.25,104.23,104.25,500.0,81.6732,81.6889,81.6732,81.6889,500.0
2017-04-06 12:50:00,104.37,104.41,104.28,104.28,400.0,81.7829,81.8142,81.7124,81.7124,400.0
2017-04-06 12:55:00,104.27,104.27,104.27,104.27,100.0,81.7045,81.7045,81.7045,81.7045,100.0
2017-04-06 13:00:00,104.39,104.39,104.37,104.37,300.0,81.7986,81.7986,81.7829,81.7829,300.0
2017-04-06 13:05:00,104.26,104.53,104.25,104.53,2600.0,81.6967,81.9083,81.6889,81.9083,2600.0
2017-04-06 13:10:00,104.45,104.45,104.45,104.45,200.0,81.8456,81.8456,81.8456,81.8456,200.0
2017-04-06 13:15:00,104.5,104.56,104.5,104.56,400.0,81.8848,81.9318,81.8848,81.9318,400.0
2017-04-06 13:20:00,104.38,104.38,104.38,104.38,300.0,81.7907,81.7907,81.7907,81.7907,300.0
2017-04-06 13:25:00,104.37,104.48,104.37,104.48,600.0,81.7829,81.8691,81.7829,81.8691,600.0
2017-04-06 13:30:00,104.33,104.58,104.33,104.58,1275.0,81.7516,81.9475,81.7516,81.9475,1275.0
2017-04-06 13:35:00,104.68,104.68,104.57,104.63,1000.0,82.0258,82.0258,81.9396,81.9866,1000.0
2017-04-06 13:40:00,104.67,104.67,104.6,104.66,1100.0,82.018,82.018,81.9631,82.0101,1100.0
2017-04-06 13:45:00,104.56,104.58,104.56,104.58,300.0,81.9318,81.9475,81.9318,81.9475,300.0
2017-04-06 13:50:00,104.5,104.63,104.5,104.57,600.0,81.8848,81.9866,81.8848,81.9396,600.0
2017-04-06 13:55:00,104.45,104.6,104.45,104.57,1500.0,81.8456,81.9631,81.8456,81.9396,1500.0
2017-04-06 14:00:00,104.6,104.86,104.6,104.84,2600.0,81.9631,82.1669,81.9631,82.1512,2600.0
2017-04-06 14:05:00,104.85,104.85,104.69,104.71,900.0,82.159,82.159,82.0337,82.0493,900.0
2017-04-06 14:10:00,104.71,104.85,104.71,104.82,1427.0,82.0493,82.159,82.0493,82.1355,1427.0
2017-04-06 14:15:00,104.83,105.03,104.83,104.99,1300.0,82.1434,82.3001,82.1434,82.2687,1300.0
2017-04-06 14:20:00,104.8,104.93,104.8,104.93,800.0,82.1198,82.2217,82.1198,82.2217,800.0
2017-04-06 14:25:00,104.85,104.85,104.74,104.84,2000.0,82.159,82.159,82.0728,82.1512,2000.0
2017-04-06 14:30:00,104.81,104.95,104.81,104.88,1200.0,82.1277,82.2374,82.1277,82.1825,1200.0
2017-04-06 14:35:00,104.94,105.11,104.94,105.07,2048.0,82.2295,82.3628,82.2295,82.3314,2048.0
2017-04-06 14:40:00,105.05,105.06,104.94,104.96,1200.0,82.3157,82.3236,82.2295,82.2452,1200.0
2017-04-06 14:45:00,105.07,105.07,104.83,104.83,600.0,82.3314,82.3314,82.1434,82.1434,600.0
2017-04-06 14:50:00,104.95,104.95,104.75,104.77,500.0,82.2374,82.2374,82.0807,82.0963,500.0
2017-04-06 14:55:00,104.75,104.81,104.51,104.51,900.0,82.0807,82.1277,81.8926,81.8926,900.0
2017-04-06 15:00:00,104.55,104.59,104.45,104.49,2700.0,81.924,81.9553,81.8456,81.8769,2700.0
2017-04-06 15:05:00,104.45,104.58,104.28,104.58,2054.0,81.8456,81.9475,81.7124,81.9475,2054.0
2017-04-06 15:10:00,104.61,104.61,104.38,104.38,500.0,81.971,81.971,81.7907,81.7907,500.0
2017-04-06 15:15:00,104.39,104.65,104.38,104.65,1800.0,81.7986,82.0023,81.7907,82.0023,1800.0
2017-04-06 15:20:00,104.68,104.78,104.59,104.69,2085.0,82.0258,82.1042,81.9553,82.0337,2085.0
2017-04-06 15:25:00,104.72,104.74,104.58,104.69,1800.0,82.0572,82.0728,81.9475,82.0337,1800.0
2017-04-06 15:30:00,104.62,104.69,104.55,104.67,1700.0,81.9788,82.0337,81.924,82.018,1700.0
2017-04-06 15:35:00,104.77,104.77,104.63,104.73,1800.0,82.0963,82.0963,81.9866,82.065,1800.0
2017-04-06 15:40:00,104.71,104.85,104.71,104.75,2600.0,82.0493,82.159,82.0493,82.0807,2600.0
2017-04-06 15:45:00,104.76,104.8,104.57,104.75,4419.0,82.0885,82.1198,81.9396,82.0807,4419.0
2017-04-06 15:50:00,104.72,104.88,104.72,104.81,4100.0,82.0572,82.1825,82.0572,82.1277,4100.0
2017-04-06 15:55:00,104.77,104.82,104.55,104.57,8495.0,82.0963,82.1355,81.924,81.9396,8495.0
2017-04-07 09:30:00,104.47,104.74,104.47,104.74,200.0,81.8613,82.0728,81.8613,82.0728,200.0
2017-04-07 09:35:00,104.73,104.73,104.71,104.71,200.0,82.065,82.065,82.0493,82.0493,200.0
2017-04-07 09:40:00,104.71,104.71,104.71,104.71,0.0,82.0493,82.0493,82.0493,82.0493,0.0
2017-04-07 09:45:00,103.89,104.03,103.89,104.03,300.0,81.4068,81.5165,81.4068,81.5165,300.0
2017-04-07 09:50:00,104.0,104.0,103.82,103.87,990.0,81.493,81.493,81.3519,81.3911,990.0
2017-04-07 09:55:00,103.76,103.76,103.45,103.45,1000.0,81.3049,81.3049,81.062,81.062,1000.0
2017-04-07 10:00:00,103.6,103.77,103.6,103.69,600.0,81.1795,81.3128,81.1795,81.2501,600.0
2017-04-07 10:05:00,103.7,103.84,103.69,103.82,500.0,81.2579,81.3676,81.2501,81.3519,500.0
2017-04-07 10:10:00,103.97,104.24,103.92,104.24,500.0,81.4695,81.681,81.4303,81.681,500.0
2017-04-07 10:15:00,104.14,104.14,103.98,103.98,800.0,81.6027,81.6027,81.4773,81.4773,800.0
2017-04-07 10:20:00,104.04,104.08,104.04,104.08,300.0,81.5243,81.5557,81.5243,81.5557,300.0
2017-04-07 10:25:00,104.04,104.13,104.04,104.13,400.0,81.5243,81.5948,81.5243,81.5948,400.0
2017-04-07 10:30:00,104.06,104.11,104.06,104.11,400.0,81.54,81.5792,81.54,81.5792,400.0
2017-04-07 10:35:00,104.29,104.49,104.25,104.49,300.0,81.7202,81.8769,81.6889,81.8769,300.0
2017-04-07 10:40:00,104.44,104.44,104.33,104.33,400.0,81.8378,81.8378,81.7516,81.7516,400.0
2017-04-07 10:45:00,104.39,104.39,104.34,104.34,200.0,81.7986,81.7986,81.7594,81.7594,200.0
2017-04-07 10:50:00,104.48,104.48,104.43,104.43,200.0,81.8691,81.8691,81.8299,81.8299,200.0
2017-04-07 10:55:00,104.36,104.56,104.36,104.56,1800.0,81.7751,81.9318,81.7751,81.9318,1800.0
2017-04-07 11:00:00,104.68,104.68,104.29,104.3,1700.0,82.0258,82.0258,81.7202,81.7281,1700.0
2017-04-07 11:05:00,104.36,104.36,104.36,104.36,100.0,81.7751,81.7751,81.7751,81.7751,100.0
2017-04-07 11:10:00,104.39,104.61,104.39,104.61,1100.0,81.7986,81.971,81.7986,81.971,1100.0
2017-04-07 11:15:00,104.57,104.57,104.53,104.54,603.0,81.9396,81.9396,81.9083,81.9161,603.0
2017-04-07 11:20:00,104.56,104.69,104.51,104.63,1000.0,81.9318,82.0337,81.8926,81.9866,1000.0
2017-04-07 11:25:00,104.67,104.67,104.6,104.6,300.0,82.018,82.018,81.9631,81.9631,300.0
2017-04-07 11:30:00,104.52,104.52,104.52,104.52,100.0,81.9004,81.9004,81.9004,81.9004,100.0
2017-04-07 11:35:00,104.58,104.58,104.54,104.55,674.0,81.9475,81.9475,81.9161,81.924,674.0
2017-04-07 11:40:00,104.55,104.63,104.55,104.63,400.0,81.924,81.9866,81.924,81.9866,400.0
2017-04-07 11:45:00,104.73,104.81,104.73,104.75,400.0,82.065,82.1277,82.065,82.0807,400.0
2017-04-07 11:50:00,104.53,104.67,104.52,104.67,500.0,81.9083,82.018,81.9004,82.018,500.0
2017-04-07 11:55:00,104.67,104.67,104.67,104.67,0.0,82.018,82.018,82.018,82.018,0.0
2017-04-07 12:00:00,104.97,104.97,104.97,104.97,200.0,82.2531,82.2531,82.2531,82.2531,200.0
2017-04-07 12:05:00,104.97,104.97,104.97,104.97,0.0,82.2531,82.2531,82.2531,82.2531,0.0
2017-04-07 12:10:00,105.15,105.15,105.05,105.05,300.0,82.3941,82.3941,82.3157,82.3157,300.0
2017-04-07 12:15:00,105.06,105.13,104.99,104.99,600.0,82.3236,82.3784,82.2687,82.2687,600.0
2017-04-07 12:20:00,104.92,105.02,104.87,104.87,500.0,82.2139,82.2922,82.1747,82.1747,500.0
2017-04-07 12:25:00,104.9,104.9,104.83,104.83,200.0,82.1982,82.1982,82.1434,82.1434,200.0
2017-04-07 12:30:00,105.01,105.01,105.01,105.01,100.0,82.2844,82.2844,82.2844,82.2844,100.0
2017-04-07 12:35:00,105.08,105.15,105.05,105.05,500.0,82.3393,82.3941,82.3157,82.3157,500.0
2017-04-07 12:40:00,105.11,105.25,105.11,105.18,500.0,82.3628,82.4725,82.3628,82.4176,500.0
2017-04-07 12:45:00,105.31,105.31,105.31,105.31,100.0,82.5195,82.5195,82.5195,82.5195,100.0
2017-04-07 12:50:00,105.3,105.34,105.3,105.34,400.0,82.5116,82.543,82.5116,82.543,400.0
2017-04-07 12:55:00,105.32,105.32,105.32,105.32,100.0,82.5273,82.5273,82.5273,82.5273,100.0
2017-04-07 13:00:00,105.27,105.32,105.22,105.32,300.0,82.4881,82.5273,82.449,82.5273,300.0
2017-04-07 13:05:00,105.37,105.39,105.37,105.39,300.0,82.5665,82.5822,82.5665,82.5822,300.0
2017-04-07 13:10:00,105.21,105.27,105.21,105.27,200.0,82.4411,82.4881,82.4411,82.4881,200.0
2017-04-07 13:15:00,105.1,105.19,105.1,105.19,500.0,82.3549,82.4254,82.3549,82.4254,500.0
2017-04-07 13:20:00,105.34,105.43,105.34,105.43,200.0,82.543,82.6135,82.543,82.6135,200.0
2017-04-07 13:25:00,105.35,105.5,105.33,105.49,1100.0,82.5508,82.6684,82.5351,82.6605,1100.0
2017-04-07 13:30:00,105.53,105.55,105.33,105.33,2198.0,82.6919,82.7075,82.5351,82.5351,2198.0
2017-04-07 13:35:00,105.35,105.35,105.18,105.18,1000.0,82.5508,82.5508,82.4176,82.4176,1000.0
2017-04-07 13:40:00,105.29,105.39,105.29,105.32,600.0,82.5038,82.5822,82.5038,82.5273,600.0
2017-04-07 13:45:00,105.52,105.52,105.33,105.33,500.0,82.684,82.684,82.5351,82.5351,500.0
2017-04-07 13:50:00,105.39,105.5,105.39,105.5,599.0,82.5822,82.6684,82.5822,82.6684,599.0
2017-04-07 13:55:00,105.37,105.38,105.32,105.37,980.0,82.5665,82.5743,82.5273,82.5665,980.0
2017-04-07 14:00:00,105.46,105.46,105.46,105.46,100.0,82.637,82.637,82.637,82.637,100.0
2017-04-07 14:05:00,105.31,105.31,105.31,105.31,100.0,82.5195,82.5195,82.5195,82.5195,100.0
2017-04-07 14:10:00,105.29,105.31,105.28,105.28,400.0,82.5038,82.5195,82.496,82.496,400.0
2017-04-07 14:15:00,105.21,105.21,105.21,105.21,100.0,82.4411,82.4411,82.4411,82.4411,100.0
2017-04-07 14:20:00,105.27,105.35,105.26,105.35,300.0,82.4881,82.5508,82.4803,82.5508,300.0
2017-04-07 14:25:00,105.3,105.3,105.3,105.3,100.0,82.5116,82.5116,82.5116,82.5116,100.0
2017-04-07 14:30:00,105.1,105.17,105.1,105.17,700.0,82.3549,82.4098,82.3549,82.4098,700.0
2017-04-07 14:35:00,105.11,105.13,105.11,105.13,200.0,82.3628,82.3784,82.3628,82.3784,200.0
2017-04-07 14:40:00,105.05,105.05,104.98,105.0,379.0,82.3157,82.3157,82.2609,82.2766,379.0
2017-04-07 14:45:00,104.89,104.89,104.89,104.89,100.0,82.1904,82.1904,82.1904,82.1904,100.0
2017-04-07 14:50:00,104.91,104.95,104.85,104.85,300.0,82.206,82.2374,82.159,82.159,300.0
2017-04-07 14:55:00,104.78,104.78,104.7,104.7,500.0,82.1042,82.1042,82.0415,82.0415,500.0
2017-04-07 15:00:00,104.78,104.78,104.73,104.76,400.0,82.1042,82.1042,82.065,82.0885,400.0
2017-04-07 15:05:00,104.71,104.77,104.66,104.66,1271.0,82.0493,82.0963,82.0101,82.0101,1271.0
2017-04-07 15:10:00,104.5,104.5,104.5,104.5,100.0,81.8848,81.8848,81.8848,81.8848,100.0
2017-04-07 15:15:00,104.42,104.48,104.4,104.48,328.0,81.8221,81.8691,81.8064,81.8691,328.0
2017-04-07 15:20:00,104.52,104.52,104.43,104.48,500.0,81.9004,81.9004,81.8299,81.8691,500.0
2017-04-07 15:25:00,104.48,104.48,104.48,104.48,0.0,81.8691,81.8691,81.8691,81.8691,0.0
2017-04-07 15:30:00,104.18,104.2,104.13,104.17,1300.0,81.634,81.6497,81.5948,81.6262,1300.0
2017-04-07 15:35:00,104.21,104.21,104.07,104.07,1363.0,81.6575,81.6575,81.5478,81.5478,1363.0
2017-04-07 15:40:00,104.07,104.09,104.01,104.01,2300.0,81.5478,81.5635,81.5008,81.5008,2300.0
2017-04-07 15:45:00,104.01,104.3,104.01,104.22,1886.0,81.5008,81.7281,81.5008,81.6654,1886.0
2017-04-07 15:50:00,104.31,104.4,104.29,104.4,3423.0,81.7359,81.8064,81.7202,81.8064,3423.0
2017-04-07 15:55:00,104.48,104.52,104.32,104.37,2775.0,81.8691,81.9004,81.7437,81.7829,2775.0
2017-04-10 09:30:00,104.38,104.93,103.36,104.73,2400.0,81.7907,82.2217,80.9915,82.065,2400.0
2017-04-10 09:35:00,104.66,104.8,104.51,104.8,1307.0,82.0101,82.1198,81.8926,82.1198,1307.0
2017-04-10 09:40:00,104.79,104.98,104.79,104.98,300.0,82.112,82.2609,82.112,82.2609,300.0
2017-04-10 09:45:00,105.09,105.25,105.05,105.24,1002.0,82.3471,82.4725,82.3157,82.4646,1002.0
2017-04-10 09:50:00,105.35,105.35,105.33,105.33,200.0,82.5508,82.5508,82.5351,82.5351,200.0
2017-04-10 09:55:00,105.28,105.28,105.0,105.22,1300.0,82.496,82.496,82.2766,82.449,1300.0
2017-04-10 10:00:00,105.2,105.54,105.19,105.39,1400.0,82.4333,82.6997,82.4254,82.5822,1400.0
2017-04-10 10:05:00,105.12,105.32,105.12,105.26,400.0,82.3706,82.5273,82.3706,82.4803,400.0
2017-04-10 10:10:00,105.22,105.29,105.22,105.29,200.0,82.449,82.5038,82.449,82.5038,200.0
2017-04-10 10:15:00,105.38,105.38,105.29,105.34,900.0,82.5743,82.5743,82.5038,82.543,900.0
2017-04-10 10:20:00,105.28,105.29,105.21,105.21,600.0,82.496,82.5038,82.4411,82.4411,600.0
2017-04-10 10:25:00,105.37,105.37,105.2,105.2,600.0,82.5665,82.5665,82.4333,82.4333,600.0
2017-04-10 10:30:00,105.3,105.4,105.3,105.31,800.0,82.5116,82.59,82.5116,82.5195,800.0
2017-04-10 10:35:00,105.24,105.24,105.24,105.24,100.0,82.4646,82.4646,82.4646,82.4646,100.0
2017-04-10 10:40:00,105.24,105.24,105.24,105.24,0.0,82.4646,82.4646,82.4646,82.4646,0.0
2017-04-10 10:45:00,105.21,105.24,105.21,105.24,700.0,82.4411,82.4646,82.4411,82.4646,700.0
2017-04-10 10:50:00,105.24,105.24,105.24,105.24,0.0,82.4646,82.4646,82.4646,82.4646,0.0
2017-04-10 10:55:00,105.19,105.19,105.19,105.19,100.0,82.4254,82.4254,82.4254,82.4254,100.0
2017-04-10 11:00:00,105.11,105.11,105.11,105.11,100.0,82.3628,82.3628,82.3628,82.3628,100.0
2017-04-10 11:05:00,105.43,105.43,105.21,105.27,3600.0,82.6135,82.6135,82.4411,82.4881,3600.0
2017-04-10 11:10:00,105.18,105.32,105.18,105.32,900.0,82.4176,82.5273,82.4176,82.5273,900.0
2017-04-10 11:15:00,105.33,105.36,105.33,105.36,300.0,82.5351,82.5587,82.5351,82.5587,300.0
2017-04-10 11:20:00,105.48,105.54,105.48,105.54,500.0,82.6527,82.6997,82.6527,82.6997,500.0
2017-04-10 11:25:00,105.5,105.61,105.5,105.61,200.0,82.6684,82.7546,82.6684,82.7546,200.0
2017-04-10 11:30:00,105.71,105.71,105.39,105.39,500.0,82.8329,82.8329,82.5822,82.5822,500.0
2017-04-10 11:35:00,105.39,105.39,105.39,105.39,0.0,82.5822,82.5822,82.5822,82.5822,0.0
2017-04-10 11:40:00,105.39,105.39,105.39,105.39,0.0,82.5822,82.5822,82.5822,82.5822,0.0
2017-04-10 11:45:00,105.57,105.57,105.5,105.5,400.0,82.7232,82.7232,82.6684,82.6684,400.0
2017-04-10 11:50:00,105.46,105.5,105.46,105.5,200.0,82.637,82.6684,82.637,82.6684,200.0
2017-04-10 11:55:00,105.41,105.5,105.41,105.43,400.0,82.5978,82.6684,82.5978,82.6135,400.0
2017-04-10 12:00:00,105.43,105.43,105.43,105.43,100.0,82.6135,82.6135,82.6135,82.6135,100.0
2017-04-10 12:05:00,105.47,105.5,105.47,105.47,300.0,82.6449,82.6684,82.6449,82.6449,300.0
2017-04-10 12:10:00,105.47,105.47,105.47,105.47,0.0,82.6449,82.6449,82.6449,82.6449,0.0
2017-04-10 12:15:00,105.08,105.19,105.02,105.19,641.0,82.3393,82.4254,82.2922,82.4254,641.0
2017-04-10 12:20:00,105.21,105.21,105.19,105.19,200.0,82.4411,82.4411,82.4254,82.4254,200.0
2017-04-10 12:25:00,105.19,105.19,105.19,105.19,0.0,82.4254,82.4254,82.4254,82.4254,0.0
2017-04-10 12:30:00,105.0,105.21,105.0,105.21,500.0,82.2766,82.4411,82.2766,82.4411,500.0
2017-04-10 12:35:00,105.04,105.04,105.04,105.04,100.0,82.3079,82.3079,82.3079,82.3079,100.0
2017-04-10 12:40:00,105.03,105.03,105.03,105.03,200.0,82.3001,82.3001,82.3001,82.3001,200.0
2017-04-10 12:45:00,105.03,105.03,105.03,105.03,0.0,82.3001,82.3001,82.3001,82.3001,0.0
2017-04-10 12:50:00,105.01,105.01,105.01,105.01,100.0,82.2844,82.2844,82.2844,82.2844,100.0
2017-04-10 12:55:00,105.05,105.1,105.05,105.1,300.0,82.3157,82.3549,82.3157,82.3549,300.0
2017-04-10 13:00:00,105.04,105.05,105.04,105.05,300.0,82.3079,82.3157,82.3079,82.3157,300.0
2017-04-10 13:05:00,105.02,105.02,104.9,104.9,400.0,82.2922,82.2922,82.1982,82.1982,400.0
2017-04-10 13:10:00,104.93,104.95,104.93,104.95,200.0,82.2217,82.2374,82.2217,82.2374,200.0
2017-04-10 13:15:00,104.95,104.95,104.95,104.95,0.0,82.2374,82.2374,82.2374,82.2374,0.0
2017-04-10 13:20:00,104.95,104.95,104.95,104.95,0.0,82.2374,82.2374,82.2374,82.2374,0.0
2017-04-10 13:25:00,104.99,104.99,104.99,104.99,100.0,82.2687,82.2687,82.2687,82.2687,100.0
2017-04-10 13:30:00,104.99,104.99,104.99,104.99,0.0,82.2687,82.2687,82.2687,82.2687,0.0
2017-04-10 13:35:00,105.1,105.1,105.06,105.08,363.0,82.3549,82.3549,82.3236,82.3393,363.0
2017-04-10 13:40:00,105.03,105.03,105.03,105.03,100.0,82.3001,82.3001,82.3001,82.3001,100.0
2017-04-10 13:45:00,104.99,105.02,104.98,105.02,300.0,82.2687,82.2922,82.2609,82.2922,300.0
2017-04-10 13:50:00,104.98,104.98,104.98,104.98,100.0,82.2609,82.2609,82.2609,82.2609,100.0
2017-04-10 13:55:00,104.98,104.98,104.98,104.98,0.0,82.2609,82.2609,82.2609,82.2609,0.0
2017-04-10 14:00:00,104.98,104.98,104.98,104.98,0.0,82.2609,82.2609,82.2609,82.2609,0.0
2017-04-10 14:05:00,104.81,104.83,104.81,104.83,300.0,82.1277,82.1434,82.1277,82.1434,300.0
2017-04-10 14:10:00,104.83,104.83,104.83,104.83,0.0,82.1434,82.1434,82.1434,82.1434,0.0
2017-04-10 14:15:00,105.1,105.1,105.1,105.1,200.0,82.3549,82.3549,82.3549,82.3549,200.0
2017-04-10 14:20:00,105.09,105.1,105.07,105.1,2000.0,82.3471,82.3549,82.3314,82.3549,2000.0
2017-04-10 14:25:00,104.98,105.04,104.98,105.04,200.0,82.2609,82.3079,82.2609,82.3079,200.0
2017-04-10 14:30:00,105.04,105.04,105.04,105.04,0.0,82.3079,82.3079,82.3079,82.3079,0.0
2017-04-10 14:35:00,104.93,104.93,104.91,104.91,200.0,82.2217,82.2217,82.206,82.206,200.0
2017-04-10 14:40:00,104.92,104.92,104.88,104.88,200.0,82.2139,82.2139,82.1825,82.1825,200.0
2017-04-10 14:45:00,105.08,105.1,104.91,104.91,1600.0,82.3393,82.3549,82.206,82.206,1600.0
2017-04-10 14:50:00,104.9,105.02,104.9,105.02,300.0,82.1982,82.2922,82.1982,82.2922,300.0
2017-04-10 14:55:00,105.09,105.09,105.05,105.05,200.0,82.3471,82.3471,82.3157,82.3157,200.0
2017-04-10 15:00:00,105.03,105.03,104.96,105.02,998.0,82.3001,82.3001,82.2452,82.2922,998.0
2017-04-10 15:05:00,105.05,105.05,104.85,104.86,1080.0,82.3157,82.3157,82.159,82.1669,1080.0
2017-04-10 15:10:00,104.87,104.91,104.79,104.81,800.0,82.1747,82.206,82.112,82.1277,800.0
2017-04-10 15:15:00,104.83,104.83,104.7,104.7,900.0,82.1434,82.1434,82.0415,82.0415,900.0
2017-04-10 15:20:00,104.71,104.71,104.49,104.65,1906.0,82.0493,82.0493,81.8769,82.0023,1906.0
2017-04-10 15:25:00,104.64,104.71,104.63,104.69,1900.0,81.9945,82.0493,81.9866,82.0337,1900.0
2017-04-10 15:30:00,104.54,104.62,104.47,104.52,2802.0,81.9161,81.9788,81.8613,81.9004,2802.0
2017-04-10 15:35:00,104.59,104.77,104.59,104.76,2498.0,81.9553,82.0963,81.9553,82.0885,2498.0
2017-04-10 15:40:00,104.73,104.8,104.71,104.74,2999.0,82.065,82.1198,82.0493,82.0728,2999.0
2017-04-10 15:45:00,104.73,104.82,104.71,104.73,3040.0,82.065,82.1355,82.0493,82.065,3040.0
2017-04-10 15:50:00,104.74,104.82,104.58,104.58,3200.0,82.0728,82.1355,81.9475,81.9475,3200.0
2017-04-10 15:55:00,104.61,104.66,104.5,104.53,6894.0,81.971,82.0101,81.8848,81.9083,6894.0
2017-04-11 09:30:00,104.57,104.96,104.57,104.96,500.0,81.9396,82.2452,81.9396,82.2452,500.0
2017-04-11 09:35:00,104.84,104.88,104.65,104.86,1300.0,82.1512,82.1825,82.0023,82.1669,1300.0
2017-04-11 09:40:00,104.68,104.75,104.24,104.24,1900.0,82.0258,82.0807,81.681,81.681,1900.0
2017-04-11 09:45:00,104.37,104.51,104.37,104.49,400.0,81.7829,81.8926,81.7829,81.8769,400.0
2017-04-11 09:50:00,104.24,104.36,104.24,104.36,200.0,81.681,81.7751,81.681,81.7751,200.0
2017-04-11 09:55:00,104.28,104.33,104.23,104.23,4604.0,81.7124,81.7516,81.6732,81.6732,4604.0
2017-04-11 10:00:00,104.23,104.23,104.01,104.01,500.0,81.6732,81.6732,81.5008,81.5008,500.0
2017-04-11 10:05:00,104.13,104.13,104.05,104.06,700.0,81.5948,81.5948,81.5322,81.54,700.0
2017-04-11 10:10:00,103.97,103.97,103.63,103.66,1100.0,81.4695,81.4695,81.2031,81.2266,1100.0
2017-04-11 10:15:00,103.74,103.75,103.66,103.66,400.0,81.2892,81.2971,81.2266,81.2266,400.0
2017-04-11 10:20:00,103.87,103.89,103.57,103.57,500.0,81.3911,81.4068,81.156,81.156,500.0
2017-04-11 10:25:00,103.83,103.83,103.83,103.83,100.0,81.3598,81.3598,81.3598,81.3598,100.0
2017-04-11 10:30:00,103.7,103.76,103.47,103.48,1100.0,81.2579,81.3049,81.0777,81.0855,1100.0
2017-04-11 10:35:00,103.97,104.17,103.97,104.13,800.0,81.4695,81.6262,81.4695,81.5948,800.0
2017-04-11 10:40:00,104.1,104.1,103.99,103.99,1584.0,81.5713,81.5713,81.4851,81.4851,1584.0
2017-04-11 10:45:00,103.99,103.99,103.99,103.99,0.0,81.4851,81.4851,81.4851,81.4851,0.0
2017-04-11 10:50:00,104.11,104.15,104.05,104.11,1100.0,81.5792,81.6105,81.5322,81.5792,1100.0
2017-04-11 10:55:00,104.36,104.36,104.29,104.29,300.0,81.7751,81.7751,81.7202,81.7202,300.0
2017-04-11 11:00:00,104.19,104.41,104.19,104.41,200.0,81.6419,81.8142,81.6419,81.8142,200.0
2017-04-11 11:05:00,104.66,104.66,104.21,104.21,700.0,82.0101,82.0101,81.6575,81.6575,700.0
2017-04-11 11:10:00,104.18,104.18,104.18,104.18,100.0,81.634,81.634,81.634,81.634,100.0
2017-04-11 11:15:00,104.21,104.47,104.19,104.47,300.0,81.6575,81.8613,81.6419,81.8613,300.0
2017-04-11 11:20:00,104.4,104.77,104.31,104.77,700.0,81.8064,82.0963,81.7359,82.0963,700.0
2017-04-11 11:25:00,104.62,104.71,104.62,104.71,500.0,81.9788,82.0493,81.9788,82.0493,500.0
2017-04-11 11:30:00,104.74,104.83,104.69,104.83,300.0,82.0728,82.1434,82.0337,82.1434,300.0
2017-04-11 11:35:00,104.97,104.97,104.97,104.97,100.0,82.2531,82.2531,82.2531,82.2531,100.0
2017-04-11 11:40:00,104.87,104.87,104.87,104.87,200.0,82.1747,82.1747,82.1747,82.1747,200.0
2017-04-11 11:45:00,104.87,104.87,104.87,104.87,0.0,82.1747,82.1747,82.1747,82.1747,0.0
2017-04-11 11:50:00,104.86,104.86,104.72,104.72,300.0,82.1669,82.1669,82.0572,82.0572,300.0
2017-04-11 11:55:00,104.75,104.76,104.63,104.76,1000.0,82.0807,82.0885,81.9866,82.0885,1000.0
2017-04-11 12:00:00,104.76,104.76,104.76,104.76,0.0,82.0885,82.0885,82.0885,82.0885,0.0
2017-04-11 12:05:00,104.72,104.72,104.69,104.69,200.0,82.0572,82.0572,82.0337,82.0337,200.0
2017-04-11 12:10:00,104.86,104.9,104.83,104.9,300.0,82.1669,82.1982,82.1434,82.1982,300.0
2017-04-11 12:15:00,104.88,104.88,104.88,104.88,100.0,82.1825,82.1825,82.1825,82.1825,100.0
2017-04-11 12:20:00,104.9,104.9,104.79,104.85,300.0,82.1982,82.1982,82.112,82.159,300.0
2017-04-11 12:25:00,105.03,105.08,104.93,104.97,4471.0,82.3001,82.3393,82.2217,82.2531,4471.0
2017-04-11 12:30:00,105.0,105.05,105.0,105.04,700.0,82.2766,82.3157,82.2766,82.3079,700.0
2017-04-11 12:35:00,105.11,105.11,105.11,105.11,100.0,82.3628,82.3628,82.3628,82.3628,100.0
2017-04-11 12:40:00,105.11,105.11,105.11,105.11,0.0,82.3628,82.3628,82.3628,82.3628,0.0
2017-04-11 12:45:00,104.88,104.99,104.88,104.99,200.0,82.1825,82.2687,82.1825,82.2687,200.0
2017-04-11 12:50:00,104.93,105.0,104.93,104.98,400.0,82.2217,82.2766,82.2217,82.2609,400.0
2017-04-11 12:55:00,105.07,105.07,105.06,105.06,200.0,82.3314,82.3314,82.3236,82.3236,200.0
2017-04-11 13:00:00,105.05,105.1,105.04,105.1,300.0,82.3157,82.3549,82.3079,82.3549,300.0
2017-04-11 13:05:00,105.2,105.31,105.15,105.15,600.0,82.4333,82.5195,82.3941,82.3941,600.0
2017-04-11 13:10:00,105.28,105.3,105.22,105.22,1100.0,82.496,82.5116,82.449,82.449,1100.0
2017-04-11 13:15:00,105.07,105.07,105.07,105.07,100.0,82.3314,82.3314,82.3314,82.3314,100.0
2017-04-11 13:20:00,105.09,105.09,105.09,105.09,100.0,82.3471,82.3471,82.3471,82.3471,100.0
2017-04-11 13:25:00,105.01,105.01,105.01,105.01,100.0,82.2844,82.2844,82.2844,82.2844,100.0
2017-04-11 13:30:00,105.03,105.25,105.03,105.2,1900.0,82.3001,82.4725,82.3001,82.4333,1900.0
2017-04-11 13:35:00,105.26,105.27,105.2,105.27,900.0,82.4803,82.4881,82.4333,82.4881,900.0
2017-04-11 13:40:00,105.26,105.26,105.16,105.16,500.0,82.4803,82.4803,82.4019,82.4019,500.0
2017-04-11 13:45:00,105.21,105.21,105.02,105.02,400.0,82.4411,82.4411,82.2922,82.2922,400.0
2017-04-11 13:50:00,104.96,104.96,104.96,104.96,100.0,82.2452,82.2452,82.2452,82.2452,100.0
2017-04-11 13:55:00,105.03,105.03,104.99,104.99,400.0,82.3001,82.3001,82.2687,82.2687,400.0
2017-04-11 14:00:00,105.07,105.15,105.07,105.11,400.0,82.3314,82.3941,82.3314,82.3628,400.0
2017-04-11 14:05:00,105.19,105.19,105.18,105.18,200.0,82.4254,82.4254,82.4176,82.4176,200.0
2017-04-11 14:10:00,105.11,105.11,104.99,105.02,1100.0,82.3628,82.3628,82.2687,82.2922,1100.0
2017-04-11 14:15:00,105.15,105.15,105.13,105.13,200.0,82.3941,82.3941,82.3784,82.3784,200.0
2017-04-11 14:20:00,105.17,105.17,105.11,105.11,200.0,82.4098,82.4098,82.3628,82.3628,200.0
2017-04-11 14:25:00,105.2,105.3,105.2,105.3,500.0,82.4333,82.5116,82.4333,82.5116,500.0
2017-04-11 14:30:00,105.25,105.33,105.22,105.33,300.0,82.4725,82.5351,82.449,82.5351,300.0
2017-04-11 14:35:00,105.31,105.31,105.25,105.25,300.0,82.5195,82.5195,82.4725,82.4725,300.0
2017-04-11 14:40:00,105.25,105.25,105.19,105.19,800.0,82.4725,82.4725,82.4254,82.4254,800.0
2017-04-11 14:45:00,105.17,105.23,105.16,105.23,300.0,82.4098,82.4568,82.4019,82.4568,300.0
2017-04-11 14:50:00,105.23,105.37,105.22,105.37,300.0,82.4568,82.5665,82.449,82.5665,300.0
2017-04-11 14:55:00,105.42,105.42,105.29,105.29,1500.0,82.6057,82.6057,82.5038,82.5038,1500.0
2017-04-11 15:00:00,105.3,105.35,105.27,105.33,900.0,82.5116,82.5508,82.4881,82.5351,900.0
2017-04-11 15:05:00,105.28,105.28,105.25,105.28,700.0,82.496,82.496,82.4725,82.496,700.0
2017-04-11 15:10:00,105.52,105.52,105.45,105.45,414.0,82.684,82.684,82.6292,82.6292,414.0
2017-04-11 15:15:00,105.4,105.4,105.27,105.27,1000.0,82.59,82.59,82.4881,82.4881,1000.0
2017-04-11 15:20:00,105.26,105.35,105.21,105.21,1344.0,82.4803,82.5508,82.4411,82.4411,1344.0
2017-04-11 15:25:00,105.32,105.33,105.26,105.33,1700.0,82.5273,82.5351,82.4803,82.5351,1700.0
2017-04-11 15:30:00,105.3,105.44,105.25,105.44,1200.0,82.5116,82.6213,82.4725,82.6213,1200.0
2017-04-11 15:35:00,105.39,105.5,105.39,105.43,1100.0,82.5822,82.6684,82.5822,82.6135,1100.0
2017-04-11 15:40:00,105.53,105.66,105.53,105.55,1000.0,82.6919,82.7937,82.6919,82.7075,1000.0
2017-04-11 15:45:00,105.49,105.81,105.49,105.75,1981.0,82.6605,82.9113,82.6605,82.8643,1981.0
2017-04-11 15:50:00,105.8,105.93,105.77,105.87,4687.0,82.9034,83.0053,82.8799,82.9583,4687.0
2017-04-11 15:55:00,105.87,106.05,105.87,105.94,6500.0,82.9583,83.0993,82.9583,83.0131,6500.0
2017-04-12 09:30:00,106.03,106.15,106.03,106.04,300.0,83.0837,83.1777,83.0837,83.0915,300.0
2017-04-12 09:35:00,105.9,106.66,105.9,106.54,1500.0,82.9818,83.5773,82.9818,83.4833,1500.0
2017-04-12 09:40:00,106.64,106.75,106.53,106.64,800.0,83.5616,83.6478,83.4755,83.5616,800.0
2017-04-12 09:45:00,106.49,106.71,106.41,106.71,400.0,83.4441,83.6165,83.3814,83.6165,400.0
2017-04-12 09:50:00,106.72,107.08,106.61,106.97,2297.0,83.6243,83.9064,83.5381,83.8202,2297.0
2017-04-12 09:55:00,106.83,107.06,106.77,106.94,1140.0,83.7105,83.8908,83.6635,83.7967,1140.0
2017-04-12 10:00:00,107.15,107.42,107.09,107.4,1600.0,83.9613,84.1728,83.9143,84.1572,1600.0
2017-04-12 10:05:00,107.47,107.47,107.18,107.18,1400.0,84.212,84.212,83.9848,83.9848,1400.0
2017-04-12 10:10:00,107.2,107.52,107.2,107.39,1400.0,84.0005,84.2512,84.0005,84.1493,1400.0
2017-04-12 10:15:00,107.48,107.86,107.48,107.86,1400.0,84.2199,84.5176,84.2199,84.5176,1400.0
2017-04-12 10:20:00,107.66,107.68,107.47,107.48,673.0,84.3609,84.3766,84.212,84.2199,673.0
2017-04-12 10:25:00,107.37,107.37,107.27,107.27,700.0,84.1337,84.1337,84.0553,84.0553,700.0
2017-04-12 10:30:00,107.64,107.75,107.56,107.56,1396.0,84.3452,84.4314,84.2825,84.2825,1396.0
2017-04-12 10:35:00,107.53,107.86,107.44,107.45,4000.0,84.259,84.5176,84.1885,84.1964,4000.0
2017-04-12 10:40:00,107.35,107.35,107.1,107.1,1438.0,84.118,84.118,83.9221,83.9221,1438.0
2017-04-12 10:45:00,106.8,106.8,106.7,106.75,500.0,83.687,83.687,83.6087,83.6478,500.0
2017-04-12 10:50:00,106.81,106.81,106.81,106.81,100.0,83.6949,83.6949,83.6949,83.6949,100.0
2017-04-12 10:55:00,106.94,106.95,106.84,106.84,1600.0,83.7967,83.8046,83.7184,83.7184,1600.0
2017-04-12 11:00:00,106.85,106.85,106.57,106.64,1200.0,83.7262,83.7262,83.5068,83.5616,1200.0
2017-04-12 11:05:00,106.64,106.84,106.64,106.69,1200.0,83.5616,83.7184,83.5616,83.6008,1200.0
2017-04-12 11:10:00,106.7,106.7,106.6,106.69,1100.0,83.6087,83.6087,83.5303,83.6008,1100.0
2017-04-12 11:15:00,106.67,106.67,106.62,106.62,300.0,83.5852,83.5852,83.546,83.546,300.0
2017-04-12 11:20:00,106.51,106.6,106.49,106.5,1300.0,83.4598,83.5303,83.4441,83.4519,1300.0
2017-04-12 11:25:00,106.42,106.43,106.35,106.43,500.0,83.3893,83.3971,83.3344,83.3971,500.0
2017-04-12 11:30:00,106.5,106.5,106.5,106.5,100.0,83.4519,83.4519,83.4519,83.4519,100.0
2017-04-12 11:35:00,106.53,106.55,106.43,106.46,1026.0,83.4755,83.4911,83.3971,83.4206,1026.0
2017-04-12 11:40:00,106.43,106.43,106.36,106.37,700.0,83.3971,83.3971,83.3422,83.3501,700.0
2017-04-12 11:45:00,106.27,106.28,106.15,106.15,400.0,83.2717,83.2796,83.1777,83.1777,400.0
2017-04-12 11:50:00,106.12,106.12,106.04,106.06,400.0,83.1542,83.1542,83.0915,83.1072,400.0
2017-04-12 11:55:00,105.97,106.05,105.97,106.02,500.0,83.0366,83.0993,83.0366,83.0758,500.0
2017-04-12 12:00:00,106.08,106.08,105.92,105.92,500.0,83.1228,83.1228,82.9975,82.9975,500.0
2017-04-12 12:05:00,105.82,105.93,105.79,105.93,400.0,82.9191,83.0053,82.8956,83.0053,400.0
2017-04-12 12:10:00,105.94,106.0,105.92,105.95,1100.0,83.0131,83.0602,82.9975,83.021,1100.0
2017-04-12 12:15:00,105.97,106.06,105.85,105.85,1000.0,83.0366,83.1072,82.9426,82.9426,1000.0
2017-04-12 12:20:00,105.98,106.01,105.87,106.01,900.0,83.0445,83.068,82.9583,83.068,900.0
2017-04-12 12:25:00,106.04,106.2,106.04,106.2,500.0,83.0915,83.2169,83.0915,83.2169,500.0
2017-04-12 12:30:00,106.19,106.19,106.1,106.18,1300.0,83.209,83.209,83.1385,83.2012,1300.0
2017-04-12 12:35:00,106.31,106.37,106.26,106.36,2200.0,83.3031,83.3501,83.2639,83.3422,2200.0
2017-04-12 12:40:00,106.4,106.44,106.33,106.44,1300.0,83.3736,83.4049,83.3187,83.4049,1300.0
2017-04-12 12:45:00,106.46,106.51,106.39,106.49,800.0,83.4206,83.4598,83.3657,83.4441,800.0
2017-04-12 12:50:00,106.57,106.57,106.32,106.32,600.0,83.5068,83.5068,83.3109,83.3109,600.0
2017-04-12 12:55:00,106.32,106.4,106.25,106.4,800.0,83.3109,83.3736,83.256,83.3736,800.0
2017-04-12 13:00:00,106.39,106.48,106.39,106.46,500.0,83.3657,83.4363,83.3657,83.4206,500.0
2017-04-12 13:05:00,106.39,106.6,106.39,106.6,600.0,83.3657,83.5303,83.3657,83.5303,600.0
2017-04-12 13:10:00,106.56,106.56,106.45,106.48,300.0,83.499,83.499,83.4128,83.4363,300.0
2017-04-12 13:15:00,106.44,106.44,106.39,106.4,400.0,83.4049,83.4049,83.3657,83.3736,400.0
2017-04-12 13:20:00,106.46,106.47,106.41,106.43,600.0,83.4206,83.4284,83.3814,83.3971,600.0
2017-04-12 13:25:00,106.37,106.42,106.37,106.42,500.0,83.3501,83.3893,83.3501,83.3893,500.0
2017-04-12 13:30:00,106.44,106.46,106.39,106.4,1800.0,83.4049,83.4206,83.3657,83.3736,1800.0
2017-04-12 13:35:00,106.44,106.54,106.44,106.48,700.0,83.4049,83.4833,83.4049,83.4363,700.0
2017-04-12 13:40:00,106.54,106.59,106.5,106.57,1400.0,83.4833,83.5225,83.4519,83.5068,1400.0
2017-04-12 13:45:00,106.56,106.8,106.56,106.69,1100.0,83.499,83.687,83.499,83.6008,1100.0
2017-04-12 13:50:00,106.69,106.69,106.56,106.61,600.0,83.6008,83.6008,83.499,83.5381,600.0
2017-04-12 13:55:00,106.58,106.64,106.47,106.59,1600.0,83.5146,83.5616,83.4284,83.5225,1600.0
2017-04-12 14:00:00,106.62,106.62,106.5,106.5,800.0,83.546,83.546,83.4519,83.4519,800.0
2017-04-12 14:05:00,106.51,106.6,106.51,106.6,500.0,83.4598,83.5303,83.4598,83.5303,500.0
2017-04-12 14:10:00,106.56,106.68,106.52,106.63,1400.0,83.499,83.593,83.4676,83.5538,1400.0
2017-04-12 14:15:00,106.5,106.59,106.44,106.45,1100.0,83.4519,83.5225,83.4049,83.4128,1100.0
2017-04-12 14:20:00,106.49,106.49,106.34,106.38,1400.0,83.4441,83.4441,83.3266,83.3579,1400.0
2017-04-12 14:25:00,106.43,106.49,106.4,106.4,1600.0,83.3971,83.4441,83.3736,83.3736,1600.0
2017-04-12 14:30:00,106.39,106.48,106.38,106.48,1700.0,83.3657,83.4363,83.3579,83.4363,1700.0
2017-04-12 14:35:00,106.4,106.5,106.37,106.37,1700.0,83.3736,83.4519,83.3501,83.3501,1700.0
2017-04-12 14:40:00,106.27,106.27,106.02,106.02,1384.0,83.2717,83.2717,83.0758,83.0758,1384.0
2017-04-12 14:45:00,106.11,106.21,106.11,106.11,1600.0,83.1463,83.2247,83.1463,83.1463,1600.0
2017-04-12 14:50:00,106.03,106.28,106.0,106.28,2000.0,83.0837,83.2796,83.0602,83.2796,2000.0
2017-04-12 14:55:00,106.29,106.38,106.26,106.26,2800.0,83.2874,83.3579,83.2639,83.2639,2800.0
2017-04-12 15:00:00,106.26,106.38,106.05,106.11,2700.0,83.2639,83.3579,83.0993,83.1463,2700.0
2017-04-12 15:05:00,106.07,106.2,106.07,106.12,2400.0,83.115,83.2169,83.115,83.1542,2400.0
2017-04-12 15:10:00,106.2,106.2,106.05,106.12,2300.0,83.2169,83.2169,83.0993,83.1542,2300.0
2017-04-12 15:15:00,106.16,106.29,106.13,106.24,2027.0,83.1855,83.2874,83.162,83.2482,2027.0
2017-04-12 15:20:00,106.27,106.6,106.25,106.56,2600.0,83.2717,83.5303,83.256,83.499,2600.0
2017-04-12 15:25:00,106.51,106.74,106.45,106.71,1800.0,83.4598,83.64,83.4128,83.6165,1800.0
2017-04-12 15:30:00,106.68,106.76,106.63,106.73,3378.0,83.593,83.6557,83.5538,83.6322,3378.0
2017-04-12 15:35:00,106.69,106.69,106.37,106.46,4436.0,83.6008,83.6008,83.3501,83.4206,4436.0
2017-04-12 15:40:00,106.46,106.46,106.0,106.04,4999.0,83.4206,83.4206,83.0602,83.0915,4999.0
2017-04-12 15:45:00,106.05,106.22,106.05,106.11,5953.0,83.0993,83.2325,83.0993,83.1463,5953.0
2017-04-12 15:50:00,106.07,106.26,106.03,106.11,9221.0,83.115,83.2639,83.0837,83.1463,9221.0
2017-04-12 15:55:00,106.13,106.37,106.11,106.37,9783.0,83.162,83.3501,83.1463,83.3501,9783.0
2017-04-13 09:30:00,106.5,106.89,106.5,106.83,1100.0,83.4519,83.7575,83.4519,83.7105,1100.0
2017-04-13 09:35:00,107.0,107.0,106.95,106.95,400.0,83.8437,83.8437,83.8046,83.8046,400.0
2017-04-13 09:40:00,106.94,107.16,106.91,107.16,1300.0,83.7967,83.9691,83.7732,83.9691,1300.0
2017-04-13 09:45:00,107.07,107.07,106.78,106.79,600.0,83.8986,83.8986,83.6713,83.6792,600.0
2017-04-13 09:50:00,106.66,107.02,106.66,107.02,700.0,83.5773,83.8594,83.5773,83.8594,700.0
2017-04-13 09:55:00,106.96,107.1,106.92,107.04,1290.0,83.8124,83.9221,83.7811,83.8751,1290.0
2017-04-13 10:00:00,107.19,107.49,107.08,107.49,6440.0,83.9926,84.2277,83.9064,84.2277,6440.0
2017-04-13 10:05:00,107.55,107.55,107.27,107.44,900.0,84.2747,84.2747,84.0553,84.1885,900.0
2017-04-13 10:10:00,107.22,107.49,107.22,107.49,400.0,84.0161,84.2277,84.0161,84.2277,400.0
2017-04-13 10:15:00,107.64,107.64,107.47,107.47,1400.0,84.3452,84.3452,84.212,84.212,1400.0
2017-04-13 10:20:00,107.29,107.39,107.11,107.39,1000.0,84.071,84.1493,83.9299,84.1493,1000.0
2017-04-13 10:25:00,107.64,107.64,107.51,107.51,1200.0,84.3452,84.3452,84.2434,84.2434,1200.0
2017-04-13 10:30:00,107.58,107.66,107.39,107.44,2600.0,84.2982,84.3609,84.1493,84.1885,2600.0
2017-04-13 10:35:00,107.39,107.39,107.12,107.19,4750.0,84.1493,84.1493,83.9378,83.9926,4750.0
2017-04-13 10:40:00,107.14,107.19,107.12,107.19,1000.0,83.9534,83.9926,83.9378,83.9926,1000.0
2017-04-13 10:45:00,107.19,107.2,107.02,107.05,1759.0,83.9926,84.0005,83.8594,83.8829,1759.0
2017-04-13 10:50:00,107.05,107.11,106.95,106.96,1000.0,83.8829,83.9299,83.8046,83.8124,1000.0
2017-04-13 10:55:00,106.96,106.97,106.82,106.88,1000.0,83.8124,83.8202,83.7027,83.7497,1000.0
2017-04-13 11:00:00,106.88,107.05,106.88,107.04,700.0,83.7497,83.8829,83.7497,83.8751,700.0
2017-04-13 11:05:00,106.93,106.98,106.86,106.91,1700.0,83.7889,83.8281,83.734,83.7732,1700.0
2017-04-13 11:10:00,106.91,107.02,106.89,106.89,2400.0,83.7732,83.8594,83.7575,83.7575,2400.0
2017-04-13 11:15:00,106.86,106.89,106.77,106.77,800.0,83.734,83.7575,83.6635,83.6635,800.0
2017-04-13 11:20:00,106.85,106.85,106.79,106.84,400.0,83.7262,83.7262,83.6792,83.7184,400.0
2017-04-13 11:25:00,106.78,106.78,106.62,106.76,1000.0,83.6713,83.6713,83.546,83.6557,1000.0
2017-04-13 11:30:00,106.65,106.72,106.51,106.51,1300.0,83.5695,83.6243,83.4598,83.4598,1300.0
2017-04-13 11:35:00,106.5,106.5,106.35,106.35,1400.0,83.4519,83.4519,83.3344,83.3344,1400.0
2017-04-13 11:40:00,106.3,106.3,106.25,106.25,300.0,83.2952,83.2952,83.256,83.256,300.0
2017-04-13 11:45:00,106.33,106.39,106.26,106.26,2000.0,83.3187,83.3657,83.2639,83.2639,2000.0
2017-04-13 11:50:00,106.35,106.35,106.29,106.29,500.0,83.3344,83.3344,83.2874,83.2874,500.0
2017-04-13 11:55:00,106.34,106.34,106.3,106.3,200.0,83.3266,83.3266,83.2952,83.2952,200.0
2017-04-13 12:00:00,106.17,106.17,105.9,105.9,1200.0,83.1934,83.1934,82.9818,82.9818,1200.0
2017-04-13 12:05:00,106.0,106.0,105.63,105.63,2300.0,83.0602,83.0602,82.7702,82.7702,2300.0
2017-04-13 12:10:00,105.69,105.85,105.68,105.78,700.0,82.8172,82.9426,82.8094,82.8878,700.0
2017-04-13 12:15:00,105.77,105.79,105.73,105.73,400.0,82.8799,82.8956,82.8486,82.8486,400.0
2017-04-13 12:20:00,105.66,105.81,105.66,105.81,500.0,82.7937,82.9113,82.7937,82.9113,500.0
2017-04-13 12:25:00,105.67,105.82,105.64,105.82,700.0,82.8016,82.9191,82.7781,82.9191,700.0
2017-04-13 12:30:00,105.84,105.96,105.84,105.95,900.0,82.9348,83.0288,82.9348,83.021,900.0
2017-04-13 12:35:00,105.95,106.16,105.95,106.16,600.0,83.021,83.1855,83.021,83.1855,600.0
2017-04-13 12:40:00,106.2,106.2,106.13,106.18,700.0,83.2169,83.2169,83.162,83.2012,700.0
2017-04-13 12:45:00,106.14,106.24,106.14,106.14,1500.0,83.1699,83.2482,83.1699,83.1699,1500.0
2017-04-13 12:50:00,106.15,106.21,106.12,106.21,800.0,83.1777,83.2247,83.1542,83.2247,800.0
2017-04-13 12:55:00,106.21,106.24,106.16,106.16,600.0,83.2247,83.2482,83.1855,83.1855,600.0
2017-04-13 13:00:00,106.18,106.22,106.1,106.1,1400.0,83.2012,83.2325,83.1385,83.1385,1400.0
2017-04-13 13:05:00,105.94,105.94,105.92,105.93,300.0,83.0131,83.0131,82.9975,83.0053,300.0
2017-04-13 13:10:00,105.89,105.97,105.88,105.91,1300.0,82.974,83.0366,82.9661,82.9896,1300.0
2017-04-13 13:15:00,105.9,105.98,105.89,105.95,500.0,82.9818,83.0445,82.974,83.021,500.0
2017-04-13 13:20:00,105.98,106.01,105.89,105.89,700.0,83.0445,83.068,82.974,82.974,700.0
2017-04-13 13:25:00,105.87,105.94,105.87,105.9,600.0,82.9583,83.0131,82.9583,82.9818,600.0
2017-04-13 13:30:00,105.94,105.97,105.92,105.95,1490.0,83.0131,83.0366,82.9975,83.021,1490.0
2017-04-13 13:35:00,105.93,105.93,105.83,105.83,900.0,83.0053,83.0053,82.9269,82.9269,900.0
2017-04-13 13:40:00,105.8,105.82,105.73,105.73,1100.0,82.9034,82.9191,82.8486,82.8486,1100.0
2017-04-13 13:45:00,105.45,105.45,105.39,105.39,300.0,82.6292,82.6292,82.5822,82.5822,300.0
2017-04-13 13:50:00,105.33,105.46,105.33,105.46,700.0,82.5351,82.637,82.5351,82.637,700.0
2017-04-13 13:55:00,105.41,105.41,105.41,105.41,100.0,82.5978,82.5978,82.5978,82.5978,100.0
2017-04-13 14:00:00,105.43,105.5,105.38,105.5,800.0,82.6135,82.6684,82.5743,82.6684,800.0
2017-04-13 14:05:00,105.51,105.59,105.49,105.59,1100.0,82.6762,82.7389,82.6605,82.7389,1100.0
2017-04-13 14:10:00,105.66,105.68,105.58,105.58,600.0,82.7937,82.8094,82.731,82.731,600.0
2017-04-13 14:15:00,105.62,105.62,105.5,105.61,1100.0,82.7624,82.7624,82.6684,82.7546,1100.0
2017-04-13 14:20:00,105.64,105.77,105.64,105.71,900.0,82.7781,82.8799,82.7781,82.8329,900.0
2017-04-13 14:25:00,105.77,105.77,105.72,105.72,700.0,82.8799,82.8799,82.8407,82.8407,700.0
2017-04-13 14:30:00,105.72,106.0,105.72,105.92,2600.0,82.8407,83.0602,82.8407,82.9975,2600.0
2017-04-13 14:35:00,105.79,105.8,105.74,105.76,800.0,82.8956,82.9034,82.8564,82.8721,800.0
2017-04-13 14:40:00,105.78,105.89,105.67,105.68,2100.0,82.8878,82.974,82.8016,82.8094,2100.0
2017-04-13 14:45:00,105.67,105.73,105.51,105.57,2300.0,82.8016,82.8486,82.6762,82.7232,2300.0
2017-04-13 14:50:00,105.56,105.56,105.45,105.45,2100.0,82.7154,82.7154,82.6292,82.6292,2100.0
2017-04-13 14:55:00,105.44,105.47,105.36,105.45,2000.0,82.6213,82.6449,82.5587,82.6292,2000.0
2017-04-13 15:00:00,105.43,105.48,105.4,105.46,1400.0,82.6135,82.6527,82.59,82.637,1400.0
2017-04-13 15:05:00,105.45,105.45,105.29,105.29,1700.0,82.6292,82.6292,82.5038,82.5038,1700.0
2017-04-13 15:10:00,105.27,105.33,105.15,105.24,1300.0,82.4881,82.5351,82.3941,82.4646,1300.0
2017-04-13 15:15:00,105.16,105.16,104.95,104.95,600.0,82.4019,82.4019,82.2374,82.2374,600.0
2017-04-13 15:20:00,104.95,104.98,104.79,104.91,3400.0,82.2374,82.2609,82.112,82.206,3400.0
2017-04-13 15:25:00,104.98,105.17,104.95,104.95,1500.0,82.2609,82.4098,82.2374,82.2374,1500.0
2017-04-13 15:30:00,104.91,104.98,104.7,104.7,1900.0,82.206,82.2609,82.0415,82.0415,1900.0
2017-04-13 15:35:00,104.65,104.71,104.49,104.71,2503.0,82.0023,82.0493,81.8769,82.0493,2503.0
2017-04-13 15:40:00,104.62,104.77,104.62,104.72,2300.0,81.9788,82.0963,81.9788,82.0572,2300.0
2017-04-13 15:45:00,104.7,105.03,104.7,104.96,4300.0,82.0415,82.3001,82.0415,82.2452,4300.0
2017-04-13 15:50:00,104.91,105.19,104.91,105.14,10337.0,82.206,82.4254,82.206,82.3863,10337.0
2017-04-13 15:55:00,105.15,105.34,105.05,105.05,10656.0,82.3941,82.543,82.3157,82.3157,10656.0
2017-04-17 09:30:00,104.71,104.86,104.58,104.86,1000.0,82.0493,82.1669,81.9475,82.1669,1000.0
2017-04-17 09:35:00,104.89,104.97,104.38,104.38,600.0,82.1904,82.2531,81.7907,81.7907,600.0
2017-04-17 09:40:00,104.35,104.35,104.09,104.14,900.0,81.7672,81.7672,81.5635,81.6027,900.0
2017-04-17 09:45:00,104.23,104.25,104.08,104.08,1200.0,81.6732,81.6889,81.5557,81.5557,1200.0
2017-04-17 09:50:00,104.07,104.07,104.04,104.04,200.0,81.5478,81.5478,81.5243,81.5243,200.0
2017-04-17 09:55:00,104.29,104.29,104.24,104.29,900.0,81.7202,81.7202,81.681,81.7202,900.0
2017-04-17 10:00:00,104.47,104.65,104.33,104.62,1300.0,81.8613,82.0023,81.7516,81.9788,1300.0
2017-04-17 10:05:00,104.79,104.85,104.73,104.82,1000.0,82.112,82.159,82.065,82.1355,1000.0
2017-04-17 10:10:00,104.6,104.79,104.51,104.79,1000.0,81.9631,82.112,81.8926,82.112,1000.0
2017-04-17 10:15:00,104.68,104.68,104.33,104.33,900.0,82.0258,82.0258,81.7516,81.7516,900.0
2017-04-17 10:20:00,104.28,104.4,104.28,104.34,1000.0,81.7124,81.8064,81.7124,81.7594,1000.0
2017-04-17 10:25:00,104.28,104.28,104.11,104.25,1100.0,81.7124,81.7124,81.5792,81.6889,1100.0
2017-04-17 10:30:00,104.39,104.39,104.37,104.38,300.0,81.7986,81.7986,81.7829,81.7907,300.0
2017-04-17 10:35:00,104.39,104.5,104.33,104.33,1000.0,81.7986,81.8848,81.7516,81.7516,1000.0
2017-04-17 10:40:00,104.25,104.34,104.16,104.16,3450.0,81.6889,81.7594,81.6184,81.6184,3450.0
2017-04-17 10:45:00,104.16,104.22,104.16,104.18,3026.0,81.6184,81.6654,81.6184,81.634,3026.0
2017-04-17 10:50:00,104.27,104.52,104.27,104.52,300.0,81.7045,81.9004,81.7045,81.9004,300.0
2017-04-17 10:55:00,104.62,104.62,104.62,104.62,100.0,81.9788,81.9788,81.9788,81.9788,100.0
2017-04-17 11:00:00,104.9,104.92,104.79,104.79,700.0,82.1982,82.2139,82.112,82.112,700.0
2017-04-17 11:05:00,104.98,105.03,104.75,104.75,600.0,82.2609,82.3001,82.0807,82.0807,600.0
2017-04-17 11:10:00,105.12,105.12,105.12,105.12,100.0,82.3706,82.3706,82.3706,82.3706,100.0
2017-04-17 11:15:00,105.03,105.19,105.03,105.19,500.0,82.3001,82.4254,82.3001,82.4254,500.0
2017-04-17 11:20:00,105.22,105.22,105.07,105.07,800.0,82.449,82.449,82.3314,82.3314,800.0
2017-04-17 11:25:00,105.29,105.29,105.29,105.29,100.0,82.5038,82.5038,82.5038,82.5038,100.0
2017-04-17 11:30:00,105.2,105.2,104.9,104.9,300.0,82.4333,82.4333,82.1982,82.1982,300.0
2017-04-17 11:35:00,105.11,105.11,104.97,104.97,200.0,82.3628,82.3628,82.2531,82.2531,200.0
2017-04-17 11:40:00,104.9,104.98,104.9,104.98,300.0,82.1982,82.2609,82.1982,82.2609,300.0
2017-04-17 11:45:00,104.93,104.93,104.91,104.91,200.0,82.2217,82.2217,82.206,82.206,200.0
2017-04-17 11:50:00,104.87,104.95,104.87,104.93,300.0,82.1747,82.2374,82.1747,82.2217,300.0
2017-04-17 11:55:00,104.85,105.04,104.85,105.04,300.0,82.159,82.3079,82.159,82.3079,300.0
2017-04-17 12:00:00,104.99,104.99,104.95,104.95,300.0,82.2687,82.2687,82.2374,82.2374,300.0
2017-04-17 12:05:00,105.0,105.01,104.75,104.75,300.0,82.2766,82.2844,82.0807,82.0807,300.0
2017-04-17 12:10:00,104.88,104.89,104.84,104.85,800.0,82.1825,82.1904,82.1512,82.159,800.0
2017-04-17 12:15:00,104.85,104.85,104.85,104.85,0.0,82.159,82.159,82.159,82.159,0.0
2017-04-17 12:20:00,104.85,104.85,104.85,104.85,0.0,82.159,82.159,82.159,82.159,0.0
2017-04-17 12:25:00,104.91,104.93,104.82,104.84,700.0,82.206,82.2217,82.1355,82.1512,700.0
2017-04-17 12:30:00,105.03,105.03,104.92,104.92,200.0,82.3001,82.3001,82.2139,82.2139,200.0
2017-04-17 12:35:00,104.82,104.82,104.82,104.82,100.0,82.1355,82.1355,82.1355,82.1355,100.0
2017-04-17 12:40:00,104.93,104.93,104.88,104.88,600.0,82.2217,82.2217,82.1825,82.1825,600.0
2017-04-17 12:45:00,104.7,104.7,104.7,104.7,200.0,82.0415,82.0415,82.0415,82.0415,200.0
2017-04-17 12:50:00,104.7,104.7,104.7,104.7,0.0,82.0415,82.0415,82.0415,82.0415,0.0
2017-04-17 12:55:00,104.91,104.91,104.91,104.91,100.0,82.206,82.206,82.206,82.206,100.0
2017-04-17 13:00:00,104.92,105.0,104.9,104.9,1500.0,82.2139,82.2766,82.1982,82.1982,1500.0
2017-04-17 13:05:00,104.99,105.04,104.99,105.04,300.0,82.2687,82.3079,82.2687,82.3079,300.0
2017-04-17 13:10:00,105.14,105.18,105.08,105.16,800.0,82.3863,82.4176,82.3393,82.4019,800.0
2017-04-17 13:15:00,105.11,105.11,104.99,105.0,300.0,82.3628,82.3628,82.2687,82.2766,300.0
2017-04-17 13:20:00,104.97,105.02,104.92,105.01,600.0,82.2531,82.2922,82.2139,82.2844,600.0
2017-04-17 13:25:00,104.93,105.03,104.93,105.0,1200.0,82.2217,82.3001,82.2217,82.2766,1200.0
2017-04-17 13:30:00,105.0,105.04,104.9,104.9,900.0,82.2766,82.3079,82.1982,82.1982,900.0
2017-04-17 13:35:00,104.89,104.95,104.79,104.95,1100.0,82.1904,82.2374,82.112,82.2374,1100.0
2017-04-17 13:40:00,105.01,105.01,104.95,104.95,1400.0,82.2844,82.2844,82.2374,82.2374,1400.0
2017-04-17 13:45:00,104.98,104.98,104.93,104.98,600.0,82.2609,82.2609,82.2217,82.2609,600.0
2017-04-17 13:50:00,104.95,105.06,104.95,105.06,1400.0,82.2374,82.3236,82.2374,82.3236,1400.0
2017-04-17 13:55:00,105.07,105.07,104.99,104.99,1100.0,82.3314,82.3314,82.2687,82.2687,1100.0
2017-04-17 14:00:00,105.03,105.04,104.99,105.04,400.0,82.3001,82.3079,82.2687,82.3079,400.0
2017-04-17 14:05:00,105.0,105.09,105.0,105.05,1800.0,82.2766,82.3471,82.2766,82.3157,1800.0
2017-04-17 14:10:00,104.93,105.01,104.93,104.95,1200.0,82.2217,82.2844,82.2217,82.2374,1200.0
2017-04-17 14:15:00,105.0,105.0,104.92,104.92,1700.0,82.2766,82.2766,82.2139,82.2139,1700.0
2017-04-17 14:20:00,104.81,104.82,104.76,104.79,1200.0,82.1277,82.1355,82.0885,82.112,1200.0
2017-04-17 14:25:00,104.75,104.75,104.62,104.62,1100.0,82.0807,82.0807,81.9788,81.9788,1100.0
2017-04-17 14:30:00,104.68,104.73,104.68,104.69,700.0,82.0258,82.065,82.0258,82.0337,700.0
2017-04-17 14:35:00,104.62,104.72,104.6,104.64,1400.0,81.9788,82.0572,81.9631,81.9945,1400.0
2017-04-17 14:40:00,104.64,104.64,104.5,104.59,800.0,81.9945,81.9945,81.8848,81.9553,800.0
2017-04-17 14:45:00,104.6,104.72,104.6,104.64,1500.0,81.9631,82.0572,81.9631,81.9945,1500.0
2017-04-17 14:50:00,104.65,104.72,104.65,104.72,1100.0,82.0023,82.0572,82.0023,82.0572,1100.0
2017-04-17 14:55:00,104.73,104.77,104.73,104.77,300.0,82.065,82.0963,82.065,82.0963,300.0
2017-04-17 15:00:00,104.72,104.82,104.71,104.71,2300.0,82.0572,82.1355,82.0493,82.0493,2300.0
2017-04-17 15:05:00,104.65,104.71,104.65,104.7,1131.0,82.0023,82.0493,82.0023,82.0415,1131.0
2017-04-17 15:10:00,104.73,104.73,104.46,104.46,2800.0,82.065,82.065,81.8534,81.8534,2800.0
2017-04-17 15:15:00,104.47,104.61,104.45,104.48,3600.0,81.8613,81.971,81.8456,81.8691,3600.0
2017-04-17 15:20:00,104.54,104.65,104.52,104.6,3800.0,81.9161,82.0023,81.9004,81.9631,3800.0
2017-04-17 15:25:00,104.67,104.69,104.66,104.68,800.0,82.018,82.0337,82.0101,82.0258,800.0
2017-04-17 15:30:00,104.77,104.77,104.61,104.66,3600.0,82.0963,82.0963,81.971,82.0101,3600.0
2017-04-17 15:35:00,104.71,104.82,104.69,104.77,2037.0,82.0493,82.1355,82.0337,82.0963,2037.0
2017-04-17 15:40:00,104.79,104.83,104.73,104.77,3700.0,82.112,82.1434,82.065,82.0963,3700.0
2017-04-17 15:45:00,104.78,105.06,104.78,104.96,4771.0,82.1042,82.3236,82.1042,82.2452,4771.0
2017-04-17 15:50:00,104.97,105.17,104.94,105.15,4999.0,82.2531,82.4098,82.2295,82.3941,4999.0
2017-04-17 15:55:00,105.16,105.17,105.04,105.15,6138.0,82.4019,82.4098,82.3079,82.3941,6138.0
2017-04-18 09:30:00,104.31,104.45,103.96,104.13,1100.0,81.7359,81.8456,81.4616,81.5948,1100.0
2017-04-18 09:35:00,104.18,104.4,104.14,104.14,1950.0,81.634,81.8064,81.6027,81.6027,1950.0
2017-04-18 09:40:00,104.16,104.72,104.15,104.64,1212.0,81.6184,82.0572,81.6105,81.9945,1212.0
2017-04-18 09:45:00,104.8,104.97,104.8,104.97,300.0,82.1198,82.2531,82.1198,82.2531,300.0
2017-04-18 09:50:00,105.2,105.26,105.07,105.26,700.0,82.4333,82.4803,82.3314,82.4803,700.0
2017-04-18 09:55:00,105.46,105.66,105.46,105.61,500.0,82.637,82.7937,82.637,82.7546,500.0
2017-04-18 10:00:00,105.48,105.77,105.48,105.77,200.0,82.6527,82.8799,82.6527,82.8799,200.0
2017-04-18 10:05:00,105.26,105.26,105.15,105.15,200.0,82.4803,82.4803,82.3941,82.3941,200.0
2017-04-18 10:10:00,105.29,105.29,105.12,105.12,600.0,82.5038,82.5038,82.3706,82.3706,600.0
2017-04-18 10:15:00,105.21,105.21,104.76,104.83,927.0,82.4411,82.4411,82.0885,82.1434,927.0
2017-04-18 10:20:00,104.86,104.86,104.7,104.7,700.0,82.1669,82.1669,82.0415,82.0415,700.0
2017-04-18 10:25:00,104.83,104.83,104.74,104.74,300.0,82.1434,82.1434,82.0728,82.0728,300.0
2017-04-18 10:30:00,104.51,104.6,104.44,104.44,700.0,81.8926,81.9631,81.8378,81.8378,700.0
2017-04-18 10:35:00,104.23,104.23,103.95,104.03,3400.0,81.6732,81.6732,81.4538,81.5165,3400.0
2017-04-18 10:40:00,104.11,104.17,104.01,104.09,600.0,81.5792,81.6262,81.5008,81.5635,600.0
2017-04-18 10:45:00,104.16,104.26,104.06,104.26,900.0,81.6184,81.6967,81.54,81.6967,900.0
2017-04-18 10:50:00,104.25,104.25,104.17,104.18,1000.0,81.6889,81.6889,81.6262,81.634,1000.0
2017-04-18 10:55:00,104.13,104.31,104.13,104.25,1000.0,81.5948,81.7359,81.5948,81.6889,1000.0
2017-04-18 11:00:00,104.15,104.26,104.04,104.1,2000.0,81.6105,81.6967,81.5243,81.5713,2000.0
2017-04-18 11:05:00,104.08,104.15,104.08,104.14,400.0,81.5557,81.6105,81.5557,81.6027,400.0
2017-04-18 11:10:00,104.25,104.25,104.19,104.19,400.0,81.6889,81.6889,81.6419,81.6419,400.0
2017-04-18 11:15:00,104.03,104.05,104.03,104.04,400.0,81.5165,81.5322,81.5165,81.5243,400.0
2017-04-18 11:20:00,104.08,104.08,104.01,104.01,500.0,81.5557,81.5557,81.5008,81.5008,500.0
2017-04-18 11:25:00,103.83,104.06,103.83,103.99,500.0,81.3598,81.54,81.3598,81.4851,500.0
2017-04-18 11:30:00,103.87,103.87,103.61,103.61,1100.0,81.3911,81.3911,81.1874,81.1874,1100.0
2017-04-18 11:35:00,103.5,103.51,103.37,103.51,500.0,81.1012,81.109,80.9993,81.109,500.0
2017-04-18 11:40:00,103.35,103.35,103.17,103.17,200.0,80.9836,80.9836,80.8426,80.8426,200.0
2017-04-18 11:45:00,103.16,103.16,103.16,103.16,100.0,80.8348,80.8348,80.8348,80.8348,100.0
2017-04-18 11:50:00,103.09,103.09,102.99,103.0,500.0,80.7799,80.7799,80.7016,80.7094,500.0
2017-04-18 11:55:00,102.95,102.95,102.86,102.86,200.0,80.6702,80.6702,80.5997,80.5997,200.0
2017-04-18 12:00:00,102.76,103.05,102.76,103.05,200.0,80.5213,80.7486,80.5213,80.7486,200.0
2017-04-18 12:05:00,103.14,103.14,103.14,103.14,100.0,80.8191,80.8191,80.8191,80.8191,100.0
2017-04-18 12:10:00,103.12,103.15,102.99,103.11,700.0,80.8034,80.8269,80.7016,80.7956,700.0
2017-04-18 12:15:00,103.14,103.14,103.03,103.03,200.0,80.8191,80.8191,80.7329,80.7329,200.0
2017-04-18 12:20:00,103.11,103.35,103.11,103.31,600.0,80.7956,80.9836,80.7956,80.9523,600.0
2017-04-18 12:25:00,103.29,103.29,103.27,103.27,200.0,80.9366,80.9366,80.921,80.921,200.0
2017-04-18 12:30:00,103.27,103.27,103.27,103.27,0.0,80.921,80.921,80.921,80.921,0.0
2017-04-18 12:35:00,103.27,103.3,103.27,103.29,300.0,80.921,80.9445,80.921,80.9366,300.0
2017-04-18 12:40:00,103.29,103.29,103.29,103.29,0.0,80.9366,80.9366,80.9366,80.9366,0.0
2017-04-18 12:45:00,103.45,103.45,103.37,103.37,200.0,81.062,81.062,80.9993,80.9993,200.0
2017-04-18 12:50:00,103.34,103.56,103.34,103.56,300.0,80.9758,81.1482,80.9758,81.1482,300.0
2017-04-18 12:55:00,103.56,103.56,103.41,103.41,700.0,81.1482,81.1482,81.0307,81.0307,700.0
2017-04-18 13:00:00,103.44,103.44,103.42,103.42,300.0,81.0542,81.0542,81.0385,81.0385,300.0
2017-04-18 13:05:00,103.35,103.35,103.35,103.35,300.0,80.9836,80.9836,80.9836,80.9836,300.0
2017-04-18 13:10:00,103.46,103.49,103.46,103.46,700.0,81.0698,81.0933,81.0698,81.0698,700.0
2017-04-18 13:15:00,103.42,103.42,103.42,103.42,200.0,81.0385,81.0385,81.0385,81.0385,200.0
2017-04-18 13:20:00,103.46,103.48,103.43,103.43,700.0,81.0698,81.0855,81.0463,81.0463,700.0
2017-04-18 13:25:00,103.5,103.5,103.5,103.5,100.0,81.1012,81.1012,81.1012,81.1012,100.0
2017-04-18 13:30:00,103.55,103.61,103.55,103.61,200.0,81.1404,81.1874,81.1404,81.1874,200.0
2017-04-18 13:35:00,103.92,103.92,103.92,103.92,100.0,81.4303,81.4303,81.4303,81.4303,100.0
2017-04-18 13:40:00,103.92,103.92,103.92,103.92,0.0,81.4303,81.4303,81.4303,81.4303,0.0
2017-04-18 13:45:00,103.78,103.91,103.78,103.91,200.0,81.3206,81.4225,81.3206,81.4225,200.0
2017-04-18 13:50:00,103.91,103.91,103.91,103.91,100.0,81.4225,81.4225,81.4225,81.4225,100.0
2017-04-18 13:55:00,103.78,103.78,103.71,103.71,200.0,81.3206,81.3206,81.2657,81.2657,200.0
2017-04-18 14:00:00,103.66,103.82,103.66,103.82,600.0,81.2266,81.3519,81.2266,81.3519,600.0
2017-04-18 14:05:00,103.85,103.87,103.85,103.87,900.0,81.3754,81.3911,81.3754,81.3911,900.0
2017-04-18 14:10:00,103.85,103.93,103.79,103.79,900.0,81.3754,81.4381,81.3284,81.3284,900.0
2017-04-18 14:15:00,103.69,103.69,103.67,103.67,200.0,81.2501,81.2501,81.2344,81.2344,200.0
2017-04-18 14:20:00,103.71,103.71,103.53,103.58,300.0,81.2657,81.2657,81.1247,81.1639,300.0
2017-04-18 14:25:00,103.5,103.5,103.41,103.42,300.0,81.1012,81.1012,81.0307,81.0385,300.0
2017-04-18 14:30:00,103.37,103.43,103.36,103.42,1700.0,80.9993,81.0463,80.9915,81.0385,1700.0
2017-04-18 14:35:00,103.5,103.54,103.5,103.51,600.0,81.1012,81.1325,81.1012,81.109,600.0
2017-04-18 14:40:00,103.39,103.39,103.32,103.32,872.0,81.015,81.015,80.9601,80.9601,872.0
2017-04-18 14:45:00,103.33,103.39,103.29,103.34,1100.0,80.968,81.015,80.9366,80.9758,1100.0
2017-04-18 14:50:00,103.36,103.36,103.22,103.29,500.0,80.9915,80.9915,80.8818,80.9366,500.0
2017-04-18 14:55:00,103.27,103.27,103.02,103.04,1500.0,80.921,80.921,80.7251,80.7407,1500.0
2017-04-18 15:00:00,103.09,103.11,102.91,103.03,1839.0,80.7799,80.7956,80.6389,80.7329,1839.0
2017-04-18 15:05:00,103.09,103.18,103.09,103.17,500.0,80.7799,80.8504,80.7799,80.8426,500.0
2017-04-18 15:10:00,103.16,103.17,103.11,103.13,700.0,80.8348,80.8426,80.7956,80.8113,700.0
2017-04-18 15:15:00,103.23,103.24,103.04,103.09,900.0,80.8896,80.8975,80.7407,80.7799,900.0
2017-04-18 15:20:00,103.12,103.19,103.05,103.19,1000.0,80.8034,80.8583,80.7486,80.8583,1000.0
2017-04-18 15:25:00,103.21,103.22,103.06,103.08,1399.0,80.8739,80.8818,80.7564,80.7721,1399.0
2017-04-18 15:30:00,103.09,103.17,103.09,103.11,1500.0,80.7799,80.8426,80.7799,80.7956,1500.0
2017-04-18 15:35:00,103.06,103.11,103.01,103.04,1600.0,80.7564,80.7956,80.7172,80.7407,1600.0
2017-04-18 15:40:00,103.21,103.22,103.1,103.1,1296.0,80.8739,80.8818,80.7878,80.7878,1296.0
2017-04-18 15:45:00,103.09,103.24,103.08,103.19,2300.0,80.7799,80.8975,80.7721,80.8583,2300.0
2017-04-18 15:50:00,103.17,103.21,103.16,103.17,1500.0,80.8426,80.8739,80.8348,80.8426,1500.0
2017-04-18 15:55:00,103.19,103.29,103.16,103.2,2200.0,80.8583,80.9366,80.8348,80.8661,2200.0
2017-04-19 09:30:00,103.23,103.34,103.23,103.34,700.0,80.8896,80.9758,80.8896,80.9758,700.0
2017-04-19 09:35:00,103.11,103.13,102.59,102.59,800.0,80.7956,80.8113,80.3881,80.3881,800.0
2017-04-19 09:40:00,102.58,102.84,102.53,102.53,900.0,80.3803,80.584,80.3411,80.3411,900.0
2017-04-19 09:45:00,102.92,102.92,102.74,102.74,300.0,80.6467,80.6467,80.5057,80.5057,300.0
2017-04-19 09:50:00,102.78,103.02,102.72,103.01,1100.0,80.537,80.7251,80.49,80.7172,1100.0
2017-04-19 09:55:00,103.04,103.2,103.04,103.05,1200.0,80.7407,80.8661,80.7407,80.7486,1200.0
2017-04-19 10:00:00,103.04,103.04,102.78,102.78,400.0,80.7407,80.7407,80.537,80.537,400.0
2017-04-19 10:05:00,102.83,102.9,102.77,102.77,500.0,80.5762,80.631,80.5292,80.5292,500.0
2017-04-19 10:10:00,102.68,102.78,102.57,102.61,1642.0,80.4586,80.537,80.3724,80.4038,1642.0
2017-04-19 10:15:00,102.5,102.55,102.5,102.55,500.0,80.3176,80.3568,80.3176,80.3568,500.0
2017-04-19 10:20:00,102.39,102.39,102.19,102.19,500.0,80.2314,80.2314,80.0747,80.0747,500.0
2017-04-19 10:25:00,102.34,102.34,101.95,102.08,800.0,80.1922,80.1922,79.8866,79.9885,800.0
2017-04-19 10:30:00,102.39,102.45,101.95,102.14,4128.0,80.2314,80.2784,79.8866,80.0355,4128.0
2017-04-19 10:35:00,102.2,102.23,101.96,101.96,1000.0,80.0825,80.106,79.8945,79.8945,1000.0
2017-04-19 10:40:00,101.92,101.93,101.79,101.81,3472.0,79.8631,79.871,79.7613,79.7769,3472.0
2017-04-19 10:45:00,101.66,101.67,101.41,101.41,400.0,79.6594,79.6672,79.4635,79.4635,400.0
2017-04-19 10:50:00,101.43,101.65,101.43,101.51,1600.0,79.4792,79.6516,79.4792,79.5418,1600.0
2017-04-19 10:55:00,101.59,101.6,101.43,101.48,1400.0,79.6045,79.6124,79.4792,79.5183,1400.0
2017-04-19 11:00:00,101.49,101.76,101.49,101.74,1600.0,79.5262,79.7377,79.5262,79.7221,1600.0
2017-04-19 11:05:00,101.72,101.91,101.69,101.91,2600.0,79.7064,79.8553,79.6829,79.8553,2600.0
2017-04-19 11:10:00,101.78,102.0,101.77,101.91,2414.0,79.7534,79.9258,79.7456,79.8553,2414.0
2017-04-19 11:15:00,101.89,101.89,101.72,101.75,1500.0,79.8396,79.8396,79.7064,79.7299,1500.0
2017-04-19 11:20:00,101.56,101.56,101.43,101.48,1100.0,79.581,79.581,79.4792,79.5183,1100.0
2017-04-19 11:25:00,101.37,101.47,101.37,101.47,500.0,79.4321,79.5105,79.4321,79.5105,500.0
2017-04-19 11:30:00,101.4,101.49,101.4,101.43,300.0,79.4557,79.5262,79.4557,79.4792,300.0
2017-04-19 11:35:00,101.42,101.42,100.94,101.04,1824.0,79.4713,79.4713,79.0952,79.1736,1824.0
2017-04-19 11:40:00,100.96,101.07,100.96,101.07,200.0,79.1109,79.1971,79.1109,79.1971,200.0
2017-04-19 11:45:00,101.05,101.05,101.05,101.05,100.0,79.1814,79.1814,79.1814,79.1814,100.0
2017-04-19 11:50:00,100.97,100.98,100.68,100.68,600.0,79.1187,79.1265,78.8915,78.8915,600.0
2017-04-19 11:55:00,100.68,100.68,100.55,100.58,700.0,78.8915,78.8915,78.7896,78.8131,700.0
2017-04-19 12:00:00,100.65,100.68,100.55,100.57,1600.0,78.868,78.8915,78.7896,78.8053,1600.0
2017-04-19 12:05:00,100.45,100.45,100.33,100.33,300.0,78.7112,78.7112,78.6172,78.6172,300.0
2017-04-19 12:10:00,100.29,100.66,100.29,100.55,700.0,78.5859,78.8758,78.5859,78.7896,700.0
2017-04-19 12:15:00,100.49,100.49,100.49,100.49,100.0,78.7426,78.7426,78.7426,78.7426,100.0
2017-04-19 12:20:00,100.41,100.53,100.41,100.53,200.0,78.6799,78.7739,78.6799,78.7739,200.0
2017-04-19 12:25:00,100.4,100.6,100.4,100.51,700.0,78.6721,78.8288,78.6721,78.7583,700.0
2017-04-19 12:30:00,100.51,100.57,100.47,100.57,1874.0,78.7583,78.8053,78.7269,78.8053,1874.0
2017-04-19 12:35:00,100.55,100.55,100.41,100.42,1300.0,78.7896,78.7896,78.6799,78.6877,1300.0
2017-04-19 12:40:00,100.5,100.5,100.42,100.42,500.0,78.7504,78.7504,78.6877,78.6877,500.0
2017-04-19 12:45:00,100.41,100.41,100.37,100.37,900.0,78.6799,78.6799,78.6486,78.6486,900.0
2017-04-19 12:50:00,100.36,100.53,100.36,100.53,1600.0,78.6407,78.7739,78.6407,78.7739,1600.0
2017-04-19 12:55:00,100.5,100.57,100.45,100.57,900.0,78.7504,78.8053,78.7112,78.8053,900.0
2017-04-19 13:00:00,100.59,100.63,100.52,100.6,2100.0,78.8209,78.8523,78.7661,78.8288,2100.0
2017-04-19 13:05:00,100.57,100.62,100.51,100.54,500.0,78.8053,78.8445,78.7583,78.7818,500.0
2017-04-19 13:10:00,100.54,100.54,100.24,100.24,1100.0,78.7818,78.7818,78.5467,78.5467,1100.0
2017-04-19 13:15:00,100.39,100.39,100.25,100.25,1300.0,78.6642,78.6642,78.5545,78.5545,1300.0
2017-04-19 13:20:00,100.2,100.36,100.15,100.36,1300.0,78.5154,78.6407,78.4762,78.6407,1300.0
2017-04-19 13:25:00,100.37,100.37,100.24,100.29,1500.0,78.6486,78.6486,78.5467,78.5859,1500.0
2017-04-19 13:30:00,100.27,100.34,100.21,100.34,1300.0,78.5702,78.6251,78.5232,78.6251,1300.0
2017-04-19 13:35:00,100.37,100.37,100.12,100.12,1300.0,78.6486,78.6486,78.4527,78.4527,1300.0
2017-04-19 13:40:00,100.13,100.17,100.0,100.07,1900.0,78.4605,78.4918,78.3586,78.4135,1900.0
2017-04-19 13:45:00,100.06,100.1,100.02,100.02,1000.0,78.4056,78.437,78.3743,78.3743,1000.0
2017-04-19 13:50:00,100.05,100.15,100.05,100.15,400.0,78.3978,78.4762,78.3978,78.4762,400.0
2017-04-19 13:55:00,100.14,100.14,99.94,100.02,1200.0,78.4683,78.4683,78.3116,78.3743,1200.0
2017-04-19 14:00:00,100.02,100.02,99.89,99.98,1200.0,78.3743,78.3743,78.2724,78.343,1200.0
2017-04-19 14:05:00,99.99,100.07,99.99,100.07,1100.0,78.3508,78.4135,78.3508,78.4135,1100.0
2017-04-19 14:10:00,100.14,100.29,100.14,100.29,1500.0,78.4683,78.5859,78.4683,78.5859,1500.0
2017-04-19 14:15:00,100.2,100.34,100.18,100.34,1100.0,78.5154,78.6251,78.4997,78.6251,1100.0
2017-04-19 14:20:00,100.39,100.49,100.33,100.39,1900.0,78.6642,78.7426,78.6172,78.6642,1900.0
2017-04-19 14:25:00,100.43,101.05,100.41,101.0,4200.0,78.6956,79.1814,78.6799,79.1422,4200.0
2017-04-19 14:30:00,101.04,101.39,101.04,101.38,5000.0,79.1736,79.4478,79.1736,79.44,5000.0
2017-04-19 14:35:00,101.36,101.51,101.35,101.45,2000.0,79.4243,79.5418,79.4165,79.4948,2000.0
2017-04-19 14:40:00,101.63,101.63,101.36,101.36,1800.0,79.6359,79.6359,79.4243,79.4243,1800.0
2017-04-19 14:45:00,101.18,101.22,101.01,101.08,1600.0,79.2833,79.3146,79.1501,79.2049,1600.0
2017-04-19 14:50:00,101.09,101.16,100.97,101.05,1200.0,79.2127,79.2676,79.1187,79.1814,1200.0
2017-04-19 14:55:00,101.06,101.11,100.97,101.06,1500.0,79.1892,79.2284,79.1187,79.1892,1500.0
2017-04-19 15:00:00,101.03,101.14,101.03,101.13,1300.0,79.1657,79.2519,79.1657,79.2441,1300.0
2017-04-19 15:05:00,101.15,101.3,101.15,101.18,2500.0,79.2598,79.3773,79.2598,79.2833,2500.0
2017-04-19 15:10:00,101.18,101.2,101.06,101.11,1351.0,79.2833,79.2989,79.1892,79.2284,1351.0
2017-04-19 15:15:00,101.09,101.09,100.95,100.97,2600.0,79.2127,79.2127,79.103,79.1187,2600.0
2017-04-19 15:20:00,100.94,100.95,100.88,100.89,2100.0,79.0952,79.103,79.0482,79.056,2100.0
2017-04-19 15:25:00,100.87,100.87,100.68,100.68,1300.0,79.0404,79.0404,78.8915,78.8915,1300.0
2017-04-19 15:30:00,100.68,100.7,100.6,100.64,3916.0,78.8915,78.9071,78.8288,78.8601,3916.0
2017-04-19 15:35:00,100.63,100.66,100.45,100.5,2100.0,78.8523,78.8758,78.7112,78.7504,2100.0
2017-04-19 15:40:00,100.42,100.42,100.16,100.16,3200.0,78.6877,78.6877,78.484,78.484,3200.0
2017-04-19 15:45:00,100.07,100.33,100.06,100.33,3700.0,78.4135,78.6172,78.4056,78.6172,3700.0
2017-04-19 15:50:00,100.35,100.42,100.34,100.38,3213.0,78.6329,78.6877,78.6251,78.6564,3213.0
2017-04-19 15:55:00,100.39,100.54,100.36,100.54,4402.0,78.6642,78.7818,78.6407,78.7818,4402.0
2017-04-20 09:30:00,101.19,101.19,100.61,100.61,200.0,79.2911,79.2911,78.8366,78.8366,200.0
2017-04-20 09:35:00,100.83,101.02,100.73,100.78,2700.0,79.009,79.1579,78.9307,78.9698,2700.0
2017-04-20 09:40:00,100.85,100.93,100.74,100.93,2029.0,79.0247,79.0874,78.9385,79.0874,2029.0
2017-04-20 09:45:00,100.99,100.99,100.87,100.92,600.0,79.1344,79.1344,79.0404,79.0795,600.0
2017-04-20 09:50:00,101.03,101.03,100.92,100.92,500.0,79.1657,79.1657,79.0795,79.0795,500.0
2017-04-20 09:55:00,100.97,100.97,100.83,100.83,700.0,79.1187,79.1187,79.009,79.009,700.0
2017-04-20 10:00:00,101.08,101.36,101.08,101.18,800.0,79.2049,79.4243,79.2049,79.2833,800.0
2017-04-20 10:05:00,101.14,101.36,101.14,101.15,2500.0,79.2519,79.4243,79.2519,79.2598,2500.0
2017-04-20 10:10:00,101.38,101.39,101.14,101.14,1030.0,79.44,79.4478,79.2519,79.2519,1030.0
2017-04-20 10:15:00,101.19,101.23,100.54,100.6,3122.0,79.2911,79.3224,78.7818,78.8288,3122.0
2017-04-20 10:20:00,100.62,100.79,100.52,100.52,1000.0,78.8445,78.9777,78.7661,78.7661,1000.0
2017-04-20 10:25:00,100.76,101.0,100.76,101.0,1817.0,78.9542,79.1422,78.9542,79.1422,1817.0
2017-04-20 10:30:00,101.06,101.21,101.06,101.16,1400.0,79.1892,79.3068,79.1892,79.2676,1400.0
2017-04-20 10:35:00,101.0,101.06,101.0,101.06,400.0,79.1422,79.1892,79.1422,79.1892,400.0
2017-04-20 10:40:00,101.03,101.19,101.03,101.06,599.0,79.1657,79.2911,79.1657,79.1892,599.0
2017-04-20 10:45:00,101.07,101.07,100.9,100.9,700.0,79.1971,79.1971,79.0639,79.0639,700.0
2017-04-20 10:50:00,100.95,100.95,100.95,100.95,100.0,79.103,79.103,79.103,79.103,100.0
2017-04-20 10:55:00,100.85,101.0,100.81,101.0,400.0,79.0247,79.1422,78.9933,79.1422,400.0
2017-04-20 11:00:00,101.0,101.0,101.0,101.0,0.0,79.1422,79.1422,79.1422,79.1422,0.0
2017-04-20 11:05:00,100.64,100.8,100.64,100.73,1100.0,78.8601,78.9855,78.8601,78.9307,1100.0
2017-04-20 11:10:00,100.68,100.68,100.62,100.62,300.0,78.8915,78.8915,78.8445,78.8445,300.0
2017-04-20 11:15:00,100.54,100.56,100.54,100.56,250.0,78.7818,78.7974,78.7818,78.7974,250.0
2017-04-20 11:20:00,100.68,100.81,100.68,100.81,900.0,78.8915,78.9933,78.8915,78.9933,900.0
2017-04-20 11:25:00,100.86,101.03,100.86,101.03,300.0,79.0325,79.1657,79.0325,79.1657,300.0
2017-04-20 11:30:00,101.37,101.49,101.37,101.49,900.0,79.4321,79.5262,79.4321,79.5262,900.0
2017-04-20 11:35:00,101.58,101.65,101.58,101.6,900.0,79.5967,79.6516,79.5967,79.6124,900.0
2017-04-20 11:40:00,101.43,101.43,101.34,101.35,1000.0,79.4792,79.4792,79.4086,79.4165,1000.0
2017-04-20 11:45:00,101.4,101.57,101.38,101.57,900.0,79.4557,79.5889,79.44,79.5889,900.0
2017-04-20 11:50:00,101.51,101.76,101.47,101.65,2000.0,79.5418,79.7377,79.5105,79.6516,2000.0
2017-04-20 11:55:00,101.58,101.74,101.58,101.67,800.0,79.5967,79.7221,79.5967,79.6672,800.0
2017-04-20 12:00:00,101.79,101.92,101.79,101.86,1300.0,79.7613,79.8631,79.7613,79.8161,1300.0
2017-04-20 12:05:00,101.78,101.78,101.65,101.71,800.0,79.7534,79.7534,79.6516,79.6986,800.0
2017-04-20 12:10:00,101.7,101.83,101.66,101.7,900.0,79.6907,79.7926,79.6594,79.6907,900.0
2017-04-20 12:15:00,101.5,101.63,101.5,101.63,500.0,79.534,79.6359,79.534,79.6359,500.0
2017-04-20 12:20:00,101.48,101.48,101.3,101.3,700.0,79.5183,79.5183,79.3773,79.3773,700.0
2017-04-20 12:25:00,101.3,101.3,101.3,101.3,0.0,79.3773,79.3773,79.3773,79.3773,0.0
2017-04-20 12:30:00,101.26,101.31,101.26,101.31,700.0,79.346,79.3851,79.346,79.3851,700.0
2017-04-20 12:35:00,101.18,101.18,101.16,101.18,500.0,79.2833,79.2833,79.2676,79.2833,500.0
2017-04-20 12:40:00,101.17,101.19,101.17,101.19,200.0,79.2754,79.2911,79.2754,79.2911,200.0
2017-04-20 12:45:00,101.03,101.03,101.0,101.03,500.0,79.1657,79.1657,79.1422,79.1657,500.0
2017-04-20 12:50:00,100.95,100.98,100.95,100.98,800.0,79.103,79.1265,79.103,79.1265,800.0
2017-04-20 12:55:00,100.93,100.93,100.89,100.89,400.0,79.0874,79.0874,79.056,79.056,400.0
2017-04-20 13:00:00,100.87,100.92,100.87,100.92,1500.0,79.0404,79.0795,79.0404,79.0795,1500.0
2017-04-20 13:05:00,100.87,100.96,100.87,100.96,600.0,79.0404,79.1109,79.0404,79.1109,600.0
2017-04-20 13:10:00,100.97,100.97,100.7,100.7,500.0,79.1187,79.1187,78.9071,78.9071,500.0
2017-04-20 13:15:00,100.7,100.7,100.7,100.7,0.0,78.9071,78.9071,78.9071,78.9071,0.0
2017-04-20 13:20:00,100.71,100.73,100.65,100.73,500.0,78.915,78.9307,78.868,78.9307,500.0
2017-04-20 13:25:00,100.74,101.02,100.74,101.0,1000.0,78.9385,79.1579,78.9385,79.1422,1000.0
2017-04-20 13:30:00,100.94,100.94,100.92,100.93,700.0,79.0952,79.0952,79.0795,79.0874,700.0
2017-04-20 13:35:00,100.9,100.94,100.87,100.94,900.0,79.0639,79.0952,79.0404,79.0952,900.0
2017-04-20 13:40:00,100.99,100.99,100.88,100.88,500.0,79.1344,79.1344,79.0482,79.0482,500.0
2017-04-20 13:45:00,100.91,100.94,100.91,100.94,600.0,79.0717,79.0952,79.0717,79.0952,600.0
2017-04-20 13:50:00,100.99,101.03,100.91,101.03,700.0,79.1344,79.1657,79.0717,79.1657,700.0
2017-04-20 13:55:00,101.03,101.08,101.03,101.08,200.0,79.1657,79.2049,79.1657,79.2049,200.0
2017-04-20 14:00:00,101.05,101.1,101.05,101.07,500.0,79.1814,79.2206,79.1814,79.1971,500.0
2017-04-20 14:05:00,101.04,101.05,100.99,101.01,1700.0,79.1736,79.1814,79.1344,79.1501,1700.0
2017-04-20 14:10:00,100.95,101.16,100.95,101.16,904.0,79.103,79.2676,79.103,79.2676,904.0
2017-04-20 14:15:00,101.03,101.08,100.94,100.96,1000.0,79.1657,79.2049,79.0952,79.1109,1000.0
2017-04-20 14:20:00,100.97,101.04,100.97,100.98,1100.0,79.1187,79.1736,79.1187,79.1265,1100.0
2017-04-20 14:25:00,100.96,101.14,100.96,101.07,1200.0,79.1109,79.2519,79.1109,79.1971,1200.0
2017-04-20 14:30:00,100.94,100.99,100.88,100.89,1900.0,79.0952,79.1344,79.0482,79.056,1900.0
2017-04-20 14:35:00,101.03,101.06,100.96,101.02,900.0,79.1657,79.1892,79.1109,79.1579,900.0
2017-04-20 14:40:00,101.03,101.07,100.91,100.91,600.0,79.1657,79.1971,79.0717,79.0717,600.0
2017-04-20 14:45:00,100.92,100.97,100.92,100.94,800.0,79.0795,79.1187,79.0795,79.0952,800.0
2017-04-20 14:50:00,101.0,101.02,100.87,100.87,900.0,79.1422,79.1579,79.0404,79.0404,900.0
2017-04-20 14:55:00,100.84,100.91,100.82,100.82,500.0,79.0168,79.0717,79.0012,79.0012,500.0
2017-04-20 15:00:00,100.81,100.82,100.76,100.77,1287.0,78.9933,79.0012,78.9542,78.962,1287.0
2017-04-20 15:05:00,100.75,100.77,100.58,100.65,1300.0,78.9463,78.962,78.8131,78.868,1300.0
2017-04-20 15:10:00,100.71,100.76,100.71,100.75,300.0,78.915,78.9542,78.915,78.9463,300.0
2017-04-20 15:15:00,100.76,100.78,100.64,100.65,1500.0,78.9542,78.9698,78.8601,78.868,1500.0
2017-04-20 15:20:00,100.64,100.65,100.46,100.54,1800.0,78.8601,78.868,78.7191,78.7818,1800.0
2017-04-20 15:25:00,100.56,100.61,100.56,100.61,800.0,78.7974,78.8366,78.7974,78.8366,800.0
2017-04-20 15:30:00,100.69,100.83,100.69,100.73,1628.0,78.8993,79.009,78.8993,78.9307,1628.0
2017-04-20 15:35:00,100.73,100.73,100.56,100.6,1200.0,78.9307,78.9307,78.7974,78.8288,1200.0
2017-04-20 15:40:00,100.64,100.73,100.61,100.61,3449.0,78.8601,78.9307,78.8366,78.8366,3449.0
2017-04-20 15:45:00,100.63,100.71,100.57,100.61,3066.0,78.8523,78.915,78.8053,78.8366,3066.0
2017-04-20 15:50:00,100.58,100.62,100.4,100.4,6600.0,78.8131,78.8445,78.6721,78.6721,6600.0
2017-04-20 15:55:00,100.4,100.42,100.23,100.27,6748.0,78.6721,78.6877,78.5389,78.5702,6748.0
2017-04-21 09:30:00,100.2,100.42,100.02,100.15,900.0,78.5154,78.6877,78.3743,78.4762,900.0
2017-04-21 09:35:00,100.22,100.42,100.06,100.42,1600.0,78.531,78.6877,78.4056,78.6877,1600.0
2017-04-21 09:40:00,100.47,100.5,100.4,100.5,500.0,78.7269,78.7504,78.6721,78.7504,500.0
2017-04-21 09:45:00,100.7,100.7,100.13,100.2,2000.0,78.9071,78.9071,78.4605,78.5154,2000.0
2017-04-21 09:50:00,100.42,100.44,100.15,100.16,900.0,78.6877,78.7034,78.4762,78.484,900.0
2017-04-21 09:55:00,100.21,100.23,100.05,100.07,9205.0,78.5232,78.5389,78.3978,78.4135,9205.0
2017-04-21 10:00:00,100.07,100.46,100.06,100.4,2100.0,78.4135,78.7191,78.4056,78.6721,2100.0
2017-04-21 10:05:00,100.47,100.66,100.47,100.66,700.0,78.7269,78.8758,78.7269,78.8758,700.0
2017-04-21 10:10:00,100.84,100.84,100.66,100.67,1100.0,79.0168,79.0168,78.8758,78.8836,1100.0
2017-04-21 10:15:00,100.69,100.72,100.66,100.71,700.0,78.8993,78.9228,78.8758,78.915,700.0
2017-04-21 10:20:00,100.8,100.91,100.73,100.88,1700.0,78.9855,79.0717,78.9307,79.0482,1700.0
2017-04-21 10:25:00,100.87,100.87,100.7,100.73,900.0,79.0404,79.0404,78.9071,78.9307,900.0
2017-04-21 10:30:00,100.79,100.95,100.77,100.88,1500.0,78.9777,79.103,78.962,79.0482,1500.0
2017-04-21 10:35:00,100.8,100.8,100.48,100.48,600.0,78.9855,78.9855,78.7348,78.7348,600.0
2017-04-21 10:40:00,100.38,100.44,100.21,100.44,800.0,78.6564,78.7034,78.5232,78.7034,800.0
2017-04-21 10:45:00,100.41,100.42,100.23,100.23,1200.0,78.6799,78.6877,78.5389,78.5389,1200.0
2017-04-21 10:50:00,100.3,100.3,100.0,100.0,800.0,78.5937,78.5937,78.3586,78.3586,800.0
2017-04-21 10:55:00,100.06,100.1,99.9,100.08,2326.0,78.4056,78.437,78.2803,78.4213,2326.0
2017-04-21 11:00:00,100.12,100.21,100.09,100.12,2600.0,78.4527,78.5232,78.4292,78.4527,2600.0
2017-04-21 11:05:00,100.11,100.12,100.03,100.03,1565.0,78.4448,78.4527,78.3821,78.3821,1565.0
2017-04-21 11:10:00,99.98,99.98,99.85,99.85,1100.0,78.343,78.343,78.2411,78.2411,1100.0
2017-04-21 11:15:00,99.78,99.95,99.7,99.92,900.0,78.1862,78.3195,78.1236,78.2959,900.0
2017-04-21 11:20:00,100.08,100.15,100.08,100.15,200.0,78.4213,78.4762,78.4213,78.4762,200.0
2017-04-21 11:25:00,100.02,100.13,99.95,100.11,1400.0,78.3743,78.4605,78.3195,78.4448,1400.0
2017-04-21 11:30:00,100.11,100.11,100.11,100.11,0.0,78.4448,78.4448,78.4448,78.4448,0.0
2017-04-21 11:35:00,99.9,99.9,99.84,99.84,900.0,78.2803,78.2803,78.2333,78.2333,900.0
2017-04-21 11:40:00,99.71,100.16,99.71,100.14,1700.0,78.1314,78.484,78.1314,78.4683,1700.0
2017-04-21 11:45:00,100.17,100.34,100.15,100.29,2400.0,78.4918,78.6251,78.4762,78.5859,2400.0
2017-04-21 11:50:00,100.33,100.55,100.29,100.51,2116.0,78.6172,78.7896,78.5859,78.7583,2116.0
2017-04-21 11:55:00,100.58,100.58,100.47,100.47,1900.0,78.8131,78.8131,78.7269,78.7269,1900.0
2017-04-21 12:00:00,100.4,100.59,100.4,100.53,1700.0,78.6721,78.8209,78.6721,78.7739,1700.0
2017-04-21 12:05:00,100.42,100.61,100.37,100.53,1550.0,78.6877,78.8366,78.6486,78.7739,1550.0
2017-04-21 12:10:00,100.58,100.92,100.57,100.84,6300.0,78.8131,79.0795,78.8053,79.0168,6300.0
2017-04-21 12:15:00,100.85,100.95,100.83,100.95,1000.0,79.0247,79.103,79.009,79.103,1000.0
2017-04-21 12:20:00,100.89,101.09,100.89,101.09,700.0,79.056,79.2127,79.056,79.2127,700.0
2017-04-21 12:25:00,100.99,101.08,100.97,100.97,800.0,79.1344,79.2049,79.1187,79.1187,800.0
2017-04-21 12:30:00,101.02,101.02,100.94,100.94,1000.0,79.1579,79.1579,79.0952,79.0952,1000.0
2017-04-21 12:35:00,101.07,101.07,100.93,100.97,1100.0,79.1971,79.1971,79.0874,79.1187,1100.0
2017-04-21 12:40:00,100.98,101.08,100.98,101.08,500.0,79.1265,79.2049,79.1265,79.2049,500.0
2017-04-21 12:45:00,101.13,101.13,101.1,101.1,700.0,79.2441,79.2441,79.2206,79.2206,700.0
2017-04-21 12:50:00,101.23,101.24,101.2,101.2,400.0,79.3224,79.3303,79.2989,79.2989,400.0
2017-04-21 12:55:00,101.08,101.1,101.0,101.0,2200.0,79.2049,79.2206,79.1422,79.1422,2200.0
2017-04-21 13:00:00,100.97,100.99,100.9,100.93,1400.0,79.1187,79.1344,79.0639,79.0874,1400.0
2017-04-21 13:05:00,101.01,101.01,100.93,100.93,800.0,79.1501,79.1501,79.0874,79.0874,800.0
2017-04-21 13:10:00,100.88,100.88,100.73,100.73,500.0,79.0482,79.0482,78.9307,78.9307,500.0
2017-04-21 13:15:00,100.71,100.72,100.65,100.65,400.0,78.915,78.9228,78.868,78.868,400.0
2017-04-21 13:20:00,100.76,100.88,100.76,100.87,900.0,78.9542,79.0482,78.9542,79.0404,900.0
2017-04-21 13:25:00,100.79,100.83,100.75,100.75,500.0,78.9777,79.009,78.9463,78.9463,500.0
2017-04-21 13:30:00,100.66,100.67,100.66,100.67,200.0,78.8758,78.8836,78.8758,78.8836,200.0
2017-04-21 13:35:00,100.54,100.62,100.51,100.57,1675.0,78.7818,78.8445,78.7583,78.8053,1675.0
2017-04-21 13:40:00,100.54,100.68,100.52,100.68,1250.0,78.7818,78.8915,78.7661,78.8915,1250.0
2017-04-21 13:45:00,100.67,100.67,100.59,100.59,400.0,78.8836,78.8836,78.8209,78.8209,400.0
2017-04-21 13:50:00,100.57,100.72,100.57,100.72,1198.0,78.8053,78.9228,78.8053,78.9228,1198.0
2017-04-21 13:55:00,100.93,100.93,100.91,100.91,200.0,79.0874,79.0874,79.0717,79.0717,200.0
2017-04-21 14:00:00,101.04,101.04,100.99,100.99,300.0,79.1736,79.1736,79.1344,79.1344,300.0
2017-04-21 14:05:00,100.99,100.99,100.99,100.99,100.0,79.1344,79.1344,79.1344,79.1344,100.0
2017-04-21 14:10:00,101.23,101.25,101.2,101.25,1300.0,79.3224,79.3381,79.2989,79.3381,1300.0
2017-04-21 14:15:00,101.27,101.32,101.27,101.31,600.0,79.3538,79.393,79.3538,79.3851,600.0
2017-04-21 14:20:00,101.44,101.56,101.37,101.56,800.0,79.487,79.581,79.4321,79.581,800.0
2017-04-21 14:25:00,101.62,101.96,101.62,101.85,1300.0,79.628,79.8945,79.628,79.8083,1300.0
2017-04-21 14:30:00,101.88,101.88,101.73,101.73,600.0,79.8318,79.8318,79.7142,79.7142,600.0
2017-04-21 14:35:00,101.77,102.0,101.69,102.0,1000.0,79.7456,79.9258,79.6829,79.9258,1000.0
2017-04-21 14:40:00,101.93,101.93,101.9,101.9,400.0,79.871,79.871,79.8474,79.8474,400.0
2017-04-21 14:45:00,101.85,101.85,101.65,101.65,1900.0,79.8083,79.8083,79.6516,79.6516,1900.0
2017-04-21 14:50:00,101.62,101.77,101.58,101.77,900.0,79.628,79.7456,79.5967,79.7456,900.0
2017-04-21 14:55:00,101.74,101.75,101.71,101.72,1300.0,79.7221,79.7299,79.6986,79.7064,1300.0
2017-04-21 15:00:00,101.82,101.82,101.7,101.7,800.0,79.7848,79.7848,79.6907,79.6907,800.0
2017-04-21 15:05:00,101.72,101.78,101.67,101.78,900.0,79.7064,79.7534,79.6672,79.7534,900.0
2017-04-21 15:10:00,101.81,101.95,101.78,101.95,1400.0,79.7769,79.8866,79.7534,79.8866,1400.0
2017-04-21 15:15:00,101.89,101.91,101.82,101.82,1300.0,79.8396,79.8553,79.7848,79.7848,1300.0
2017-04-21 15:20:00,101.74,101.82,101.71,101.75,1700.0,79.7221,79.7848,79.6986,79.7299,1700.0
2017-04-21 15:25:00,101.71,101.71,101.59,101.6,3095.0,79.6986,79.6986,79.6045,79.6124,3095.0
2017-04-21 15:30:00,101.51,101.55,101.25,101.28,2140.0,79.5418,79.5732,79.3381,79.3616,2140.0
2017-04-21 15:35:00,101.26,101.45,101.26,101.38,2200.0,79.346,79.4948,79.346,79.44,2200.0
2017-04-21 15:40:00,101.45,101.45,101.38,101.45,2200.0,79.4948,79.4948,79.44,79.4948,2200.0
2017-04-21 15:45:00,101.46,101.59,101.42,101.42,3900.0,79.5027,79.6045,79.4713,79.4713,3900.0
2017-04-21 15:50:00,101.41,101.45,101.25,101.27,2800.0,79.4635,79.4948,79.3381,79.3538,2800.0
2017-04-21 15:55:00,101.32,101.42,101.19,101.28,4126.0,79.393,79.4713,79.2911,79.3616,4126.0
2017-04-24 09:30:00,102.41,102.41,101.57,101.59,400.0,80.2471,80.2471,79.5889,79.6045,400.0
2017-04-24 09:35:00,101.0,101.0,100.37,100.38,1500.0,79.1422,79.1422,78.6486,78.6564,1500.0
2017-04-24 09:40:00,100.34,100.46,100.34,100.38,300.0,78.6251,78.7191,78.6251,78.6564,300.0
2017-04-24 09:45:00,100.63,100.69,100.55,100.59,3624.0,78.8523,78.8993,78.7896,78.8209,3624.0
2017-04-24 09:50:00,100.54,100.56,100.45,100.55,500.0,78.7818,78.7974,78.7112,78.7896,500.0
2017-04-24 09:55:00,100.79,101.0,100.79,101.0,900.0,78.9777,79.1422,78.9777,79.1422,900.0
2017-04-24 10:00:00,101.23,101.49,101.17,101.3,1300.0,79.3224,79.5262,79.2754,79.3773,1300.0
2017-04-24 10:05:00,101.24,101.25,101.24,101.25,200.0,79.3303,79.3381,79.3303,79.3381,200.0
2017-04-24 10:10:00,100.94,101.0,100.87,100.89,1300.0,79.0952,79.1422,79.0404,79.056,1300.0
2017-04-24 10:15:00,100.73,100.75,100.65,100.65,600.0,78.9307,78.9463,78.868,78.868,600.0
2017-04-24 10:20:00,100.86,100.86,100.59,100.59,900.0,79.0325,79.0325,78.8209,78.8209,900.0
2017-04-24 10:25:00,100.57,100.58,100.51,100.51,400.0,78.8053,78.8131,78.7583,78.7583,400.0
2017-04-24 10:30:00,100.59,100.59,100.56,100.56,300.0,78.8209,78.8209,78.7974,78.7974,300.0
2017-04-24 10:35:00,101.03,101.19,101.01,101.19,500.0,79.1657,79.2911,79.1501,79.2911,500.0
2017-04-24 10:40:00,100.98,100.99,100.84,100.98,800.0,79.1265,79.1344,79.0168,79.1265,800.0
2017-04-24 10:45:00,100.95,100.95,100.91,100.95,300.0,79.103,79.103,79.0717,79.103,300.0
2017-04-24 10:50:00,101.02,101.02,101.02,101.02,100.0,79.1579,79.1579,79.1579,79.1579,100.0
2017-04-24 10:55:00,101.25,101.25,101.16,101.23,1100.0,79.3381,79.3381,79.2676,79.3224,1100.0
2017-04-24 11:00:00,101.14,101.17,101.06,101.07,700.0,79.2519,79.2754,79.1892,79.1971,700.0
2017-04-24 11:05:00,101.27,101.4,101.27,101.38,800.0,79.3538,79.4557,79.3538,79.44,800.0
2017-04-24 11:10:00,101.42,101.42,101.27,101.27,500.0,79.4713,79.4713,79.3538,79.3538,500.0
2017-04-24 11:15:00,101.37,101.37,101.32,101.32,300.0,79.4321,79.4321,79.393,79.393,300.0
2017-04-24 11:20:00,101.39,101.47,101.39,101.44,400.0,79.4478,79.5105,79.4478,79.487,400.0
2017-04-24 11:25:00,101.5,101.62,101.5,101.58,400.0,79.534,79.628,79.534,79.5967,400.0
2017-04-24 11:30:00,101.43,101.65,101.41,101.65,1500.0,79.4792,79.6516,79.4635,79.6516,1500.0
2017-04-24 11:35:00,101.63,101.93,101.62,101.9,1750.0,79.6359,79.871,79.628,79.8474,1750.0
2017-04-24 11:40:00,101.86,102.18,101.86,102.07,2300.0,79.8161,80.0669,79.8161,79.9807,2300.0
2017-04-24 11:45:00,102.01,102.05,101.99,102.03,600.0,79.9336,79.965,79.918,79.9493,600.0
2017-04-24 11:50:00,102.07,102.13,101.98,102.0,1200.0,79.9807,80.0277,79.9101,79.9258,1200.0
2017-04-24 11:55:00,101.97,102.05,101.91,102.05,7049.0,79.9023,79.965,79.8553,79.965,7049.0
2017-04-24 12:00:00,102.05,102.1,101.97,101.97,2300.0,79.965,80.0042,79.9023,79.9023,2300.0
2017-04-24 12:05:00,101.61,101.65,101.61,101.65,300.0,79.6202,79.6516,79.6202,79.6516,300.0
2017-04-24 12:10:00,101.96,102.05,101.92,102.05,900.0,79.8945,79.965,79.8631,79.965,900.0
2017-04-24 12:15:00,102.04,102.15,102.04,102.05,400.0,79.9571,80.0433,79.9571,79.965,400.0
2017-04-24 12:20:00,102.05,102.06,101.99,102.06,400.0,79.965,79.9728,79.918,79.9728,400.0
2017-04-24 12:25:00,102.06,102.3,102.05,102.3,1600.0,79.9728,80.1609,79.965,80.1609,1600.0
2017-04-24 12:30:00,102.3,102.38,102.21,102.21,500.0,80.1609,80.2236,80.0904,80.0904,500.0
2017-04-24 12:35:00,102.27,102.27,102.27,102.27,200.0,80.1374,80.1374,80.1374,80.1374,200.0
2017-04-24 12:40:00,102.25,102.25,102.19,102.23,500.0,80.1217,80.1217,80.0747,80.106,500.0
2017-04-24 12:45:00,102.19,102.41,102.19,102.41,500.0,80.0747,80.2471,80.0747,80.2471,500.0
2017-04-24 12:50:00,102.44,102.63,102.43,102.59,1000.0,80.2706,80.4195,80.2627,80.3881,1000.0
2017-04-24 12:55:00,102.58,102.7,102.58,102.7,1244.0,80.3803,80.4743,80.3803,80.4743,1244.0
2017-04-24 13:00:00,102.69,102.75,102.64,102.75,300.0,80.4665,80.5135,80.4273,80.5135,300.0
2017-04-24 13:05:00,102.7,102.7,102.63,102.63,500.0,80.4743,80.4743,80.4195,80.4195,500.0
2017-04-24 13:10:00,102.63,102.87,102.63,102.87,2366.0,80.4195,80.6075,80.4195,80.6075,2366.0
2017-04-24 13:15:00,102.95,102.95,102.95,102.95,100.0,80.6702,80.6702,80.6702,80.6702,100.0
2017-04-24 13:20:00,103.0,103.0,102.97,102.97,776.0,80.7094,80.7094,80.6859,80.6859,776.0
2017-04-24 13:25:00,102.82,102.89,102.81,102.88,800.0,80.5683,80.6232,80.5605,80.6154,800.0
2017-04-24 13:30:00,102.84,102.84,102.81,102.83,400.0,80.584,80.584,80.5605,80.5762,400.0
2017-04-24 13:35:00,102.65,102.83,102.65,102.83,1100.0,80.4351,80.5762,80.4351,80.5762,1100.0
2017-04-24 13:40:00,102.77,102.77,102.77,102.77,100.0,80.5292,80.5292,80.5292,80.5292,100.0
2017-04-24 13:45:00,102.81,102.81,102.81,102.81,100.0,80.5605,80.5605,80.5605,80.5605,100.0
2017-04-24 13:50:00,102.81,102.81,102.81,102.81,0.0,80.5605,80.5605,80.5605,80.5605,0.0
2017-04-24 13:55:00,102.7,102.7,102.59,102.59,400.0,80.4743,80.4743,80.3881,80.3881,400.0
2017-04-24 14:00:00,102.57,102.64,102.57,102.62,700.0,80.3724,80.4273,80.3724,80.4116,700.0
2017-04-24 14:05:00,102.66,102.66,102.61,102.62,300.0,80.443,80.443,80.4038,80.4116,300.0
2017-04-24 14:10:00,102.66,102.71,102.65,102.71,400.0,80.443,80.4822,80.4351,80.4822,400.0
2017-04-24 14:15:00,102.8,102.85,102.69,102.79,800.0,80.5527,80.5919,80.4665,80.5448,800.0
2017-04-24 14:20:00,102.83,102.86,102.81,102.85,500.0,80.5762,80.5997,80.5605,80.5919,500.0
2017-04-24 14:25:00,102.81,102.81,102.57,102.57,400.0,80.5605,80.5605,80.3724,80.3724,400.0
2017-04-24 14:30:00,102.63,102.64,102.63,102.64,200.0,80.4195,80.4273,80.4195,80.4273,200.0
2017-04-24 14:35:00,102.54,102.54,102.44,102.44,200.0,80.3489,80.3489,80.2706,80.2706,200.0
2017-04-24 14:40:00,102.34,102.34,102.1,102.1,900.0,80.1922,80.1922,80.0042,80.0042,900.0
2017-04-24 14:45:00,102.11,102.11,102.03,102.1,1400.0,80.012,80.012,79.9493,80.0042,1400.0
2017-04-24 14:50:00,102.18,102.2,102.15,102.16,1251.0,80.0669,80.0825,80.0433,80.0512,1251.0
2017-04-24 14:55:00,102.07,102.09,101.98,101.98,900.0,79.9807,79.9963,79.9101,79.9101,900.0
2017-04-24 15:00:00,101.86,101.87,101.77,101.87,1172.0,79.8161,79.8239,79.7456,79.8239,1172.0
2017-04-24 15:05:00,102.01,102.06,101.96,102.06,1200.0,79.9336,79.9728,79.8945,79.9728,1200.0
2017-04-24 15:10:00,102.05,102.05,101.9,102.02,1300.0,79.965,79.965,79.8474,79.9415,1300.0
2017-04-24 15:15:00,101.99,102.01,101.86,101.86,1100.0,79.918,79.9336,79.8161,79.8161,1100.0
2017-04-24 15:20:00,101.91,101.91,101.74,101.75,1600.0,79.8553,79.8553,79.7221,79.7299,1600.0
2017-04-24 15:25:00,101.71,101.91,101.7,101.85,1800.0,79.6986,79.8553,79.6907,79.8083,1800.0
2017-04-24 15:30:00,101.88,101.88,101.73,101.75,1300.0,79.8318,79.8318,79.7142,79.7299,1300.0
2017-04-24 15:35:00,101.74,101.87,101.72,101.87,1292.0,79.7221,79.8239,79.7064,79.8239,1292.0
2017-04-24 15:40:00,101.8,101.8,101.65,101.72,2223.0,79.7691,79.7691,79.6516,79.7064,2223.0
2017-04-24 15:45:00,101.72,101.72,101.61,101.63,3100.0,79.7064,79.7064,79.6202,79.6359,3100.0
2017-04-24 15:50:00,101.68,101.71,101.65,101.67,3700.0,79.6751,79.6986,79.6516,79.6672,3700.0
2017-04-24 15:55:00,101.6,101.9,101.53,101.73,7746.0,79.6124,79.8474,79.5575,79.7142,7746.0
2017-04-25 09:30:00,101.83,101.92,101.6,101.74,1100.0,79.7926,79.8631,79.6124,79.7221,1100.0
2017-04-25 09:35:00,101.92,102.33,101.92,102.33,400.0,79.8631,80.1844,79.8631,80.1844,400.0
2017-04-25 09:40:00,102.04,102.11,101.86,101.86,600.0,79.9571,80.012,79.8161,79.8161,600.0
2017-04-25 09:45:00,101.96,102.14,101.96,102.04,600.0,79.8945,80.0355,79.8945,79.9571,600.0
2017-04-25 09:50:00,101.97,102.04,101.91,102.04,618.0,79.9023,79.9571,79.8553,79.9571,618.0
2017-04-25 09:55:00,102.12,102.53,102.12,102.53,1500.0,80.0198,80.3411,80.0198,80.3411,1500.0
2017-04-25 10:00:00,102.46,102.66,102.44,102.65,600.0,80.2863,80.443,80.2706,80.4351,600.0
2017-04-25 10:05:00,102.69,103.2,102.69,103.2,1500.0,80.4665,80.8661,80.4665,80.8661,1500.0
2017-04-25 10:10:00,103.06,103.07,103.06,103.07,300.0,80.7564,80.7642,80.7564,80.7642,300.0
2017-04-25 10:15:00,103.12,103.35,102.96,102.98,1300.0,80.8034,80.9836,80.678,80.6937,1300.0
2017-04-25 10:20:00,103.0,103.07,102.83,102.83,500.0,80.7094,80.7642,80.5762,80.5762,500.0
2017-04-25 10:25:00,102.8,102.92,102.7,102.71,1091.0,80.5527,80.6467,80.4743,80.4822,1091.0
2017-04-25 10:30:00,102.73,102.83,102.5,102.6,1200.0,80.4978,80.5762,80.3176,80.396,1200.0
2017-04-25 10:35:00,102.62,102.87,102.62,102.78,1900.0,80.4116,80.6075,80.4116,80.537,1900.0
2017-04-25 10:40:00,102.72,102.74,102.68,102.74,1300.0,80.49,80.5057,80.4586,80.5057,1300.0
2017-04-25 10:45:00,102.65,102.65,102.57,102.57,1200.0,80.4351,80.4351,80.3724,80.3724,1200.0
2017-04-25 10:50:00,102.38,102.48,102.25,102.25,500.0,80.2236,80.3019,80.1217,80.1217,500.0
2017-04-25 10:55:00,102.15,102.24,102.15,102.23,900.0,80.0433,80.1139,80.0433,80.106,900.0
2017-04-25 11:00:00,102.1,102.1,102.05,102.08,600.0,80.0042,80.0042,79.965,79.9885,600.0
2017-04-25 11:05:00,102.25,102.25,102.05,102.05,400.0,80.1217,80.1217,79.965,79.965,400.0
2017-04-25 11:10:00,102.03,102.15,102.03,102.15,400.0,79.9493,80.0433,79.9493,80.0433,400.0
2017-04-25 11:15:00,102.04,102.12,102.03,102.03,500.0,79.9571,80.0198,79.9493,79.9493,500.0
2017-04-25 11:20:00,101.98,101.98,101.93,101.93,200.0,79.9101,79.9101,79.871,79.871,200.0
2017-04-25 11:25:00,101.97,102.08,101.91,101.97,1300.0,79.9023,79.9885,79.8553,79.9023,1300.0
2017-04-25 11:30:00,101.97,102.34,101.97,102.28,2300.0,79.9023,80.1922,79.9023,80.1452,2300.0
2017-04-25 11:35:00,102.29,102.52,102.25,102.52,4600.0,80.153,80.3333,80.1217,80.3333,4600.0
2017-04-25 11:40:00,102.53,102.73,102.5,102.71,3200.0,80.3411,80.4978,80.3176,80.4822,3200.0
2017-04-25 11:45:00,102.72,102.85,102.63,102.71,1200.0,80.49,80.5919,80.4195,80.4822,1200.0
2017-04-25 11:50:00,102.74,103.0,102.74,102.89,2600.0,80.5057,80.7094,80.5057,80.6232,2600.0
2017-04-25 11:55:00,102.89,102.89,102.61,102.61,300.0,80.6232,80.6232,80.4038,80.4038,300.0
2017-04-25 12:00:00,102.59,102.6,102.57,102.6,600.0,80.3881,80.396,80.3724,80.396,600.0
2017-04-25 12:05:00,102.57,102.57,102.57,102.57,300.0,80.3724,80.3724,80.3724,80.3724,300.0
2017-04-25 12:10:00,102.69,102.69,102.65,102.65,300.0,80.4665,80.4665,80.4351,80.4351,300.0
2017-04-25 12:15:00,102.43,102.51,102.29,102.48,1100.0,80.2627,80.3254,80.153,80.3019,1100.0
2017-04-25 12:20:00,102.52,102.61,102.52,102.58,300.0,80.3333,80.4038,80.3333,80.3803,300.0
2017-04-25 12:25:00,102.61,102.76,102.61,102.76,500.0,80.4038,80.5213,80.4038,80.5213,500.0
2017-04-25 12:30:00,102.81,102.83,102.78,102.78,500.0,80.5605,80.5762,80.537,80.537,500.0
2017-04-25 12:35:00,102.82,102.82,102.67,102.68,500.0,80.5683,80.5683,80.4508,80.4586,500.0
2017-04-25 12:40:00,102.7,102.74,102.62,102.62,900.0,80.4743,80.5057,80.4116,80.4116,900.0
2017-04-25 12:45:00,102.65,102.83,102.65,102.83,700.0,80.4351,80.5762,80.4351,80.5762,700.0
2017-04-25 12:50:00,102.8,102.81,102.76,102.76,600.0,80.5527,80.5605,80.5213,80.5213,600.0
2017-04-25 12:55:00,102.71,102.71,102.69,102.69,200.0,80.4822,80.4822,80.4665,80.4665,200.0
2017-04-25 13:00:00,102.65,102.65,102.63,102.65,400.0,80.4351,80.4351,80.4195,80.4351,400.0
2017-04-25 13:05:00,102.75,102.83,102.75,102.83,500.0,80.5135,80.5762,80.5135,80.5762,500.0
2017-04-25 13:10:00,102.79,102.92,102.79,102.85,1000.0,80.5448,80.6467,80.5448,80.5919,1000.0
2017-04-25 13:15:00,102.88,102.9,102.81,102.9,700.0,80.6154,80.631,80.5605,80.631,700.0
2017-04-25 13:20:00,102.92,102.98,102.92,102.96,300.0,80.6467,80.6937,80.6467,80.678,300.0
2017-04-25 13:25:00,102.88,102.88,102.88,102.88,100.0,80.6154,80.6154,80.6154,80.6154,100.0
2017-04-25 13:30:00,102.77,102.8,102.77,102.78,400.0,80.5292,80.5527,80.5292,80.537,400.0
2017-04-25 13:35:00,102.65,102.65,102.53,102.6,1000.0,80.4351,80.4351,80.3411,80.396,1000.0
2017-04-25 13:40:00,102.58,102.69,102.57,102.69,680.0,80.3803,80.4665,80.3724,80.4665,680.0
2017-04-25 13:45:00,102.57,102.75,102.57,102.75,700.0,80.3724,80.5135,80.3724,80.5135,700.0
2017-04-25 13:50:00,102.7,102.95,102.7,102.92,1200.0,80.4743,80.6702,80.4743,80.6467,1200.0
2017-04-25 13:55:00,102.93,103.06,102.93,103.06,800.0,80.6545,80.7564,80.6545,80.7564,800.0
2017-04-25 14:00:00,103.0,103.13,103.0,103.13,1200.0,80.7094,80.8113,80.7094,80.8113,1200.0
2017-04-25 14:05:00,103.08,103.31,103.08,103.31,1476.0,80.7721,80.9523,80.7721,80.9523,1476.0
2017-04-25 14:10:00,103.25,103.63,103.22,103.63,1600.0,80.9053,81.2031,80.8818,81.2031,1600.0
2017-04-25 14:15:00,103.53,103.53,103.48,103.51,300.0,81.1247,81.1247,81.0855,81.109,300.0
2017-04-25 14:20:00,103.39,103.39,103.25,103.25,400.0,81.015,81.015,80.9053,80.9053,400.0
2017-04-25 14:25:00,103.37,103.45,103.37,103.45,200.0,80.9993,81.062,80.9993,81.062,200.0
2017-04-25 14:30:00,103.4,103.45,103.39,103.45,700.0,81.0228,81.062,81.015,81.062,700.0
2017-04-25 14:35:00,103.47,103.47,103.36,103.36,300.0,81.0777,81.0777,80.9915,80.9915,300.0
2017-04-25 14:40:00,103.24,103.42,103.24,103.31,1100.0,80.8975,81.0385,80.8975,80.9523,1100.0
2017-04-25 14:45:00,103.33,103.41,103.23,103.27,1500.0,80.968,81.0307,80.8896,80.921,1500.0
2017-04-25 14:50:00,103.31,103.4,103.31,103.39,1700.0,80.9523,81.0228,80.9523,81.015,1700.0
2017-04-25 14:55:00,103.31,103.45,103.31,103.45,1400.0,80.9523,81.062,80.9523,81.062,1400.0
2017-04-25 15:00:00,103.5,103.59,103.48,103.57,1300.0,81.1012,81.1717,81.0855,81.156,1300.0
2017-04-25 15:05:00,103.54,103.75,103.54,103.75,2300.0,81.1325,81.2971,81.1325,81.2971,2300.0
2017-04-25 15:10:00,103.75,103.75,103.63,103.65,2300.0,81.2971,81.2971,81.2031,81.2187,2300.0
2017-04-25 15:15:00,103.7,103.84,103.66,103.84,1000.0,81.2579,81.3676,81.2266,81.3676,1000.0
2017-04-25 15:20:00,103.7,103.93,103.7,103.89,2300.0,81.2579,81.4381,81.2579,81.4068,2300.0
2017-04-25 15:25:00,103.87,103.96,103.72,103.72,3200.0,81.3911,81.4616,81.2736,81.2736,3200.0
2017-04-25 15:30:00,103.67,103.8,103.66,103.75,3227.0,81.2344,81.3363,81.2266,81.2971,3227.0
2017-04-25 15:35:00,103.7,103.89,103.7,103.79,2400.0,81.2579,81.4068,81.2579,81.3284,2400.0
2017-04-25 15:40:00,103.8,104.02,103.8,103.93,4400.0,81.3363,81.5086,81.3363,81.4381,4400.0
2017-04-25 15:45:00,103.91,103.93,103.72,103.83,4200.0,81.4225,81.4381,81.2736,81.3598,4200.0
2017-04-25 15:50:00,103.86,104.01,103.85,104.01,4500.0,81.3833,81.5008,81.3754,81.5008,4500.0
2017-04-25 15:55:00,104.01,104.04,103.95,103.97,3600.0,81.5008,81.5243,81.4538,81.4695,3600.0
2017-04-26 09:30:00,103.56,103.66,103.56,103.66,300.0,81.1482,81.2266,81.1482,81.2266,300.0
2017-04-26 09:35:00,103.05,103.15,103.05,103.15,400.0,80.7486,80.8269,80.7486,80.8269,400.0
2017-04-26 09:40:00,103.49,103.6,103.39,103.6,600.0,81.0933,81.1795,81.015,81.1795,600.0
2017-04-26 09:45:00,103.67,103.68,103.56,103.65,800.0,81.2344,81.2422,81.1482,81.2187,800.0
2017-04-26 09:50:00,103.72,104.02,103.62,104.02,900.0,81.2736,81.5086,81.1952,81.5086,900.0
2017-04-26 09:55:00,104.0,104.18,103.98,104.18,900.0,81.493,81.634,81.4773,81.634,900.0
2017-04-26 10:00:00,104.18,104.18,104.18,104.18,0.0,81.634,81.634,81.634,81.634,0.0
2017-04-26 10:05:00,103.7,103.71,103.62,103.64,1400.0,81.2579,81.2657,81.1952,81.2109,1400.0
2017-04-26 10:10:00,103.74,104.14,103.74,104.11,300.0,81.2892,81.6027,81.2892,81.5792,300.0
2017-04-26 10:15:00,104.03,104.03,103.82,103.93,300.0,81.5165,81.5165,81.3519,81.4381,300.0
2017-04-26 10:20:00,103.99,104.06,103.88,104.06,500.0,81.4851,81.54,81.3989,81.54,500.0
2017-04-26 10:25:00,104.12,104.12,103.94,104.08,400.0,81.587,81.587,81.446,81.5557,400.0
2017-04-26 10:30:00,104.28,105.36,104.28,105.18,1478.0,81.7124,82.5587,81.7124,82.4176,1478.0
2017-04-26 10:35:00,105.16,105.39,104.9,104.9,700.0,82.4019,82.5822,82.1982,82.1982,700.0
2017-04-26 10:40:00,105.04,105.17,105.04,105.04,400.0,82.3079,82.4098,82.3079,82.3079,400.0
2017-04-26 10:45:00,104.92,105.13,104.89,105.11,1000.0,82.2139,82.3784,82.1904,82.3628,1000.0
2017-04-26 10:50:00,105.11,105.11,105.11,105.11,0.0,82.3628,82.3628,82.3628,82.3628,0.0
2017-04-26 10:55:00,105.31,105.31,105.26,105.26,903.0,82.5195,82.5195,82.4803,82.4803,903.0
2017-04-26 11:00:00,105.13,105.13,104.69,104.69,800.0,82.3784,82.3784,82.0337,82.0337,800.0
2017-04-26 11:05:00,104.71,104.79,104.57,104.57,2100.0,82.0493,82.112,81.9396,81.9396,2100.0
2017-04-26 11:10:00,104.37,104.42,104.25,104.38,2100.0,81.7829,81.8221,81.6889,81.7907,2100.0
2017-04-26 11:15:00,104.23,104.51,104.23,104.5,700.0,81.6732,81.8926,81.6732,81.8848,700.0
2017-04-26 11:20:00,104.49,104.93,104.49,104.93,200.0,81.8769,82.2217,81.8769,82.2217,200.0
2017-04-26 11:25:00,105.08,105.09,105.04,105.04,2200.0,82.3393,82.3471,82.3079,82.3079,2200.0
2017-04-26 11:30:00,104.75,104.75,104.59,104.59,600.0,82.0807,82.0807,81.9553,81.9553,600.0
2017-04-26 11:35:00,104.61,104.66,104.5,104.66,1500.0,81.971,82.0101,81.8848,82.0101,1500.0
2017-04-26 11:40:00,104.64,104.64,104.36,104.36,1700.0,81.9945,81.9945,81.7751,81.7751,1700.0
2017-04-26 11:45:00,104.31,104.31,104.03,104.03,900.0,81.7359,81.7359,81.5165,81.5165,900.0
2017-04-26 11:50:00,103.92,104.08,103.92,104.08,200.0,81.4303,81.5557,81.4303,81.5557,200.0
2017-04-26 11:55:00,104.21,104.32,103.99,103.99,800.0,81.6575,81.7437,81.4851,81.4851,800.0
2017-04-26 12:00:00,103.93,103.98,103.92,103.92,400.0,81.4381,81.4773,81.4303,81.4303,400.0
2017-04-26 12:05:00,103.92,103.92,103.92,103.92,0.0,81.4303,81.4303,81.4303,81.4303,0.0
2017-04-26 12:10:00,103.99,104.09,103.99,104.07,700.0,81.4851,81.5635,81.4851,81.5478,700.0
2017-04-26 12:15:00,104.15,104.15,103.99,104.03,1100.0,81.6105,81.6105,81.4851,81.5165,1100.0
2017-04-26 12:20:00,104.0,104.0,103.79,103.88,500.0,81.493,81.493,81.3284,81.3989,500.0
2017-04-26 12:25:00,103.88,103.92,103.87,103.87,300.0,81.3989,81.4303,81.3911,81.3911,300.0
2017-04-26 12:30:00,104.02,104.02,103.96,103.96,200.0,81.5086,81.5086,81.4616,81.4616,200.0
2017-04-26 12:35:00,103.91,103.91,103.88,103.88,200.0,81.4225,81.4225,81.3989,81.3989,200.0
2017-04-26 12:40:00,104.05,104.05,103.92,103.93,800.0,81.5322,81.5322,81.4303,81.4381,800.0
2017-04-26 12:45:00,104.06,104.13,103.96,103.96,600.0,81.54,81.5948,81.4616,81.4616,600.0
2017-04-26 12:50:00,104.12,104.12,104.07,104.07,300.0,81.587,81.587,81.5478,81.5478,300.0
2017-04-26 12:55:00,104.13,104.28,104.11,104.28,900.0,81.5948,81.7124,81.5792,81.7124,900.0
2017-04-26 13:00:00,104.2,104.2,103.93,103.93,1800.0,81.6497,81.6497,81.4381,81.4381,1800.0
2017-04-26 13:05:00,103.95,103.95,103.95,103.95,200.0,81.4538,81.4538,81.4538,81.4538,200.0
2017-04-26 13:10:00,104.2,104.28,103.97,103.97,2600.0,81.6497,81.7124,81.4695,81.4695,2600.0
2017-04-26 13:15:00,104.0,104.1,103.86,103.93,1800.0,81.493,81.5713,81.3833,81.4381,1800.0
2017-04-26 13:20:00,104.0,104.0,104.0,104.0,100.0,81.493,81.493,81.493,81.493,100.0
2017-04-26 13:25:00,103.95,103.95,103.82,103.82,2100.0,81.4538,81.4538,81.3519,81.3519,2100.0
2017-04-26 13:30:00,103.74,103.77,103.57,103.57,1500.0,81.2892,81.3128,81.156,81.156,1500.0
2017-04-26 13:35:00,103.72,103.74,103.69,103.69,400.0,81.2736,81.2892,81.2501,81.2501,400.0
2017-04-26 13:40:00,103.83,103.93,103.72,103.93,1300.0,81.3598,81.4381,81.2736,81.4381,1300.0
2017-04-26 13:45:00,103.88,103.88,103.5,103.61,700.0,81.3989,81.3989,81.1012,81.1874,700.0
2017-04-26 13:50:00,103.68,103.68,103.64,103.64,800.0,81.2422,81.2422,81.2109,81.2109,800.0
2017-04-26 13:55:00,103.88,103.92,103.81,103.92,500.0,81.3989,81.4303,81.3441,81.4303,500.0
2017-04-26 14:00:00,103.59,103.59,103.59,103.59,100.0,81.1717,81.1717,81.1717,81.1717,100.0
2017-04-26 14:05:00,103.64,103.64,103.64,103.64,100.0,81.2109,81.2109,81.2109,81.2109,100.0
2017-04-26 14:10:00,103.6,103.6,103.47,103.47,800.0,81.1795,81.1795,81.0777,81.0777,800.0
2017-04-26 14:15:00,103.59,103.6,103.59,103.6,500.0,81.1717,81.1795,81.1717,81.1795,500.0
2017-04-26 14:20:00,104.07,104.07,104.07,104.07,300.0,81.5478,81.5478,81.5478,81.5478,300.0
2017-04-26 14:25:00,103.88,103.9,103.88,103.9,200.0,81.3989,81.4146,81.3989,81.4146,200.0
2017-04-26 14:30:00,103.7,103.7,103.61,103.69,500.0,81.2579,81.2579,81.1874,81.2501,500.0
2017-04-26 14:35:00,103.6,103.63,103.39,103.39,800.0,81.1795,81.2031,81.015,81.015,800.0
2017-04-26 14:40:00,103.48,103.59,103.46,103.57,500.0,81.0855,81.1717,81.0698,81.156,500.0
2017-04-26 14:45:00,103.52,103.52,103.52,103.52,100.0,81.1169,81.1169,81.1169,81.1169,100.0
2017-04-26 14:50:00,103.63,103.63,103.63,103.63,100.0,81.2031,81.2031,81.2031,81.2031,100.0
2017-04-26 14:55:00,103.79,103.79,103.74,103.74,300.0,81.3284,81.3284,81.2892,81.2892,300.0
2017-04-26 15:00:00,103.74,103.74,103.74,103.74,0.0,81.2892,81.2892,81.2892,81.2892,0.0
2017-04-26 15:05:00,103.59,103.59,103.59,103.59,100.0,81.1717,81.1717,81.1717,81.1717,100.0
2017-04-26 15:10:00,103.64,103.78,103.64,103.78,500.0,81.2109,81.3206,81.2109,81.3206,500.0
2017-04-26 15:15:00,103.69,103.73,103.66,103.73,400.0,81.2501,81.2814,81.2266,81.2814,400.0
2017-04-26 15:20:00,103.61,103.67,103.6,103.6,800.0,81.1874,81.2344,81.1795,81.1795,800.0
2017-04-26 15:25:00,103.64,103.64,103.55,103.57,500.0,81.2109,81.2109,81.1404,81.156,500.0
2017-04-26 15:30:00,103.69,103.69,103.59,103.63,1000.0,81.2501,81.2501,81.1717,81.2031,1000.0
2017-04-26 15:35:00,103.63,103.67,103.53,103.55,1400.0,81.2031,81.2344,81.1247,81.1404,1400.0
2017-04-26 15:40:00,103.46,103.5,103.44,103.44,1000.0,81.0698,81.1012,81.0542,81.0542,1000.0
2017-04-26 15:45:00,103.33,103.5,103.31,103.46,9515.0,80.968,81.1012,80.9523,81.0698,9515.0
2017-04-26 15:50:00,103.45,103.52,103.28,103.28,13261.0,81.062,81.1169,80.9288,80.9288,13261.0
2017-04-26 15:55:00,103.3,103.39,103.14,103.19,7302.0,80.9445,81.015,80.8191,80.8583,7302.0
2017-04-27 09:30:00,102.05,102.05,101.63,101.75,400.0,79.965,79.965,79.6359,79.7299,400.0
2017-04-27 09:35:00,101.96,101.96,101.96,101.96,100.0,79.8945,79.8945,79.8945,79.8945,100.0
2017-04-27 09:40:00,101.75,101.86,101.75,101.78,600.0,79.7299,79.8161,79.7299,79.7534,600.0
2017-04-27 09:45:00,101.72,101.76,101.56,101.6,1400.0,79.7064,79.7377,79.581,79.6124,1400.0
2017-04-27 09:50:00,101.98,102.08,101.77,101.88,700.0,79.9101,79.9885,79.7456,79.8318,700.0
2017-04-27 09:55:00,101.77,101.88,101.59,101.63,500.0,79.7456,79.8318,79.6045,79.6359,500.0
2017-04-27 10:00:00,101.55,101.55,101.2,101.26,1300.0,79.5732,79.5732,79.2989,79.346,1300.0
2017-04-27 10:05:00,101.32,101.33,101.0,101.08,2000.0,79.393,79.4008,79.1422,79.2049,2000.0
2017-04-27 10:10:00,101.12,101.12,100.9,100.9,2060.0,79.2362,79.2362,79.0639,79.0639,2060.0
2017-04-27 10:15:00,100.76,100.76,100.63,100.63,1700.0,78.9542,78.9542,78.8523,78.8523,1700.0
2017-04-27 10:20:00,100.41,100.46,100.33,100.35,1400.0,78.6799,78.7191,78.6172,78.6329,1400.0
2017-04-27 10:25:00,100.34,100.5,100.22,100.34,900.0,78.6251,78.7504,78.531,78.6251,900.0
2017-04-27 10:30:00,100.17,100.19,100.03,100.13,1900.0,78.4918,78.5075,78.3821,78.4605,1900.0
2017-04-27 10:35:00,100.07,100.16,100.07,100.1,1700.0,78.4135,78.484,78.4135,78.437,1700.0
2017-04-27 10:40:00,99.94,100.04,99.64,99.73,1500.0,78.3116,78.39,78.0765,78.1471,1500.0
2017-04-27 10:45:00,99.59,99.67,99.22,99.25,2917.0,78.0374,78.1,77.7474,77.7709,2917.0
2017-04-27 10:50:00,99.3,99.46,99.07,99.22,5700.0,77.8101,77.9355,77.6299,77.7474,5700.0
2017-04-27 10:55:00,99.09,99.15,99.04,99.11,1200.0,77.6456,77.6926,77.6064,77.6612,1200.0
2017-04-27 11:00:00,99.12,99.46,99.12,99.38,3387.0,77.6691,77.9355,77.6691,77.8728,3387.0
2017-04-27 11:05:00,99.33,99.49,99.33,99.37,1504.0,77.8336,77.959,77.8336,77.865,1504.0
2017-04-27 11:10:00,99.4,99.55,99.4,99.47,2600.0,77.8885,78.006,77.8885,77.9433,2600.0
2017-04-27 11:15:00,99.42,99.54,99.36,99.54,800.0,77.9042,77.9982,77.8571,77.9982,800.0
2017-04-27 11:20:00,99.54,99.55,99.22,99.31,3348.0,77.9982,78.006,77.7474,77.818,3348.0
2017-04-27 11:25:00,99.43,99.51,99.28,99.34,1100.0,77.912,77.9747,77.7945,77.8415,1100.0
2017-04-27 11:30:00,99.47,99.51,99.43,99.51,1782.0,77.9433,77.9747,77.912,77.9747,1782.0
2017-04-27 11:35:00,99.31,99.43,99.3,99.39,1590.0,77.818,77.912,77.8101,77.8806,1590.0
2017-04-27 11:40:00,99.1,99.16,99.0,99.11,1600.0,77.6534,77.7004,77.575,77.6612,1600.0
2017-04-27 11:45:00,99.0,99.14,98.97,98.97,1390.0,77.575,77.6847,77.5515,77.5515,1390.0
2017-04-27 11:50:00,99.08,99.21,99.08,99.16,700.0,77.6377,77.7396,77.6377,77.7004,700.0
2017-04-27 11:55:00,99.11,99.11,99.11,99.11,185.0,77.6612,77.6612,77.6612,77.6612,185.0
2017-04-27 12:00:00,99.15,99.25,99.15,99.25,1073.0,77.6926,77.7709,77.6926,77.7709,1073.0
2017-04-27 12:05:00,99.33,99.33,99.12,99.27,855.0,77.8336,77.8336,77.6691,77.7866,855.0
2017-04-27 12:10:00,99.06,99.15,99.06,99.15,300.0,77.6221,77.6926,77.6221,77.6926,300.0
2017-04-27 12:15:00,99.15,99.15,99.05,99.09,425.0,77.6926,77.6926,77.6142,77.6456,425.0
2017-04-27 12:20:00,99.14,99.26,99.14,99.23,900.0,77.6847,77.7788,77.6847,77.7553,900.0
2017-04-27 12:25:00,99.05,99.45,99.05,99.41,2200.0,77.6142,77.9277,77.6142,77.8963,2200.0
2017-04-27 12:30:00,99.46,99.5,99.32,99.49,1000.0,77.9355,77.9668,77.8258,77.959,1000.0
2017-04-27 12:35:00,99.51,99.63,99.46,99.63,2200.0,77.9747,78.0687,77.9355,78.0687,2200.0
2017-04-27 12:40:00,99.43,99.54,99.4,99.54,500.0,77.912,77.9982,77.8885,77.9982,500.0
2017-04-27 12:45:00,99.62,99.69,99.61,99.63,900.0,78.0609,78.1157,78.053,78.0687,900.0
2017-04-27 12:50:00,99.67,99.68,99.6,99.67,1200.0,78.1,78.1079,78.0452,78.1,1200.0
2017-04-27 12:55:00,99.75,100.07,99.75,100.07,1375.0,78.1627,78.4135,78.1627,78.4135,1375.0
2017-04-27 13:00:00,100.06,100.06,99.97,100.03,3634.0,78.4056,78.4056,78.3351,78.3821,3634.0
2017-04-27 13:05:00,100.1,100.11,99.93,100.0,1100.0,78.437,78.4448,78.3038,78.3586,1100.0
2017-04-27 13:10:00,100.02,100.04,99.93,99.93,600.0,78.3743,78.39,78.3038,78.3038,600.0
2017-04-27 13:15:00,99.81,99.82,99.68,99.77,856.0,78.2098,78.2176,78.1079,78.1784,856.0
2017-04-27 13:20:00,99.79,99.83,99.7,99.81,745.0,78.1941,78.2254,78.1236,78.2098,745.0
2017-04-27 13:25:00,99.77,99.84,99.77,99.84,500.0,78.1784,78.2333,78.1784,78.2333,500.0
2017-04-27 13:30:00,99.78,99.94,99.75,99.94,1400.0,78.1862,78.3116,78.1627,78.3116,1400.0
2017-04-27 13:35:00,100.04,100.4,100.04,100.4,800.0,78.39,78.6721,78.39,78.6721,800.0
2017-04-27 13:40:00,100.43,100.67,100.41,100.59,3584.0,78.6956,78.8836,78.6799,78.8209,3584.0
2017-04-27 13:45:00,100.59,100.77,100.59,100.76,1100.0,78.8209,78.962,78.8209,78.9542,1100.0
2017-04-27 13:50:00,100.77,100.84,100.75,100.77,1300.0,78.962,79.0168,78.9463,78.962,1300.0
2017-04-27 13:55:00,100.77,100.89,100.77,100.84,2000.0,78.962,79.056,78.962,79.0168,2000.0
2017-04-27 14:00:00,100.84,101.12,100.77,101.1,5140.0,79.0168,79.2362,78.962,79.2206,5140.0
2017-04-27 14:05:00,101.12,101.16,101.08,101.12,2600.0,79.2362,79.2676,79.2049,79.2362,2600.0
2017-04-27 14:10:00,101.23,101.24,100.95,100.99,800.0,79.3224,79.3303,79.103,79.1344,800.0
2017-04-27 14:15:00,100.78,100.84,100.78,100.78,1500.0,78.9698,79.0168,78.9698,78.9698,1500.0
2017-04-27 14:20:00,100.77,100.79,100.69,100.69,1900.0,78.962,78.9777,78.8993,78.8993,1900.0
2017-04-27 14:25:00,100.69,100.69,100.41,100.51,1100.0,78.8993,78.8993,78.6799,78.7583,1100.0
2017-04-27 14:30:00,100.58,100.71,100.58,100.71,1900.0,78.8131,78.915,78.8131,78.915,1900.0
2017-04-27 14:35:00,100.72,100.72,100.64,100.67,400.0,78.9228,78.9228,78.8601,78.8836,400.0
2017-04-27 14:40:00,100.58,100.61,100.51,100.52,500.0,78.8131,78.8366,78.7583,78.7661,500.0
2017-04-27 14:45:00,100.61,100.7,100.59,100.6,1125.0,78.8366,78.9071,78.8209,78.8288,1125.0
2017-04-27 14:50:00,100.56,100.6,100.47,100.6,700.0,78.7974,78.8288,78.7269,78.8288,700.0
2017-04-27 14:55:00,100.62,100.69,100.62,100.69,700.0,78.8445,78.8993,78.8445,78.8993,700.0
2017-04-27 15:00:00,100.64,100.69,100.59,100.67,1900.0,78.8601,78.8993,78.8209,78.8836,1900.0
2017-04-27 15:05:00,100.58,100.58,100.45,100.53,700.0,78.8131,78.8131,78.7112,78.7739,700.0
2017-04-27 15:10:00,100.53,100.53,100.3,100.3,400.0,78.7739,78.7739,78.5937,78.5937,400.0
2017-04-27 15:15:00,100.23,100.26,100.13,100.26,1000.0,78.5389,78.5624,78.4605,78.5624,1000.0
2017-04-27 15:20:00,100.23,100.37,100.23,100.27,1400.0,78.5389,78.6486,78.5389,78.5702,1400.0
2017-04-27 15:25:00,100.17,100.17,100.07,100.16,1302.0,78.4918,78.4918,78.4135,78.484,1302.0
2017-04-27 15:30:00,100.3,100.33,100.18,100.23,2263.0,78.5937,78.6172,78.4997,78.5389,2263.0
2017-04-27 15:35:00,100.22,100.25,100.04,100.04,2500.0,78.531,78.5545,78.39,78.39,2500.0
2017-04-27 15:40:00,100.02,100.25,100.01,100.2,2800.0,78.3743,78.5545,78.3665,78.5154,2800.0
2017-04-27 15:45:00,100.19,100.29,100.19,100.27,3633.0,78.5075,78.5859,78.5075,78.5702,3633.0
2017-04-27 15:50:00,100.29,100.59,100.28,100.41,4800.0,78.5859,78.8209,78.578,78.6799,4800.0
2017-04-27 15:55:00,100.36,100.45,100.25,100.45,4876.0,78.6407,78.7112,78.5545,78.7112,4876.0
2017-04-28 09:30:00,100.76,100.82,100.55,100.55,800.0,78.9542,79.0012,78.7896,78.7896,800.0
2017-04-28 09:35:00,100.57,100.64,100.39,100.39,800.0,78.8053,78.8601,78.6642,78.6642,800.0
2017-04-28 09:40:00,100.35,100.45,100.31,100.32,5892.0,78.6329,78.7112,78.6015,78.6094,5892.0
2017-04-28 09:45:00,100.27,100.38,100.19,100.29,1900.0,78.5702,78.6564,78.5075,78.5859,1900.0
2017-04-28 09:50:00,100.29,100.96,100.25,100.96,4651.0,78.5859,79.1109,78.5545,79.1109,4651.0
2017-04-28 09:55:00,101.01,101.12,100.9,101.1,1100.0,79.1501,79.2362,79.0639,79.2206,1100.0
2017-04-28 10:00:00,101.15,101.3,101.15,101.3,1194.0,79.2598,79.3773,79.2598,79.3773,1194.0
2017-04-28 10:05:00,101.2,101.32,101.2,101.21,600.0,79.2989,79.393,79.2989,79.3068,600.0
2017-04-28 10:10:00,101.18,101.28,101.15,101.28,400.0,79.2833,79.3616,79.2598,79.3616,400.0
2017-04-28 10:15:00,101.28,101.28,101.28,101.28,0.0,79.3616,79.3616,79.3616,79.3616,0.0
2017-04-28 10:20:00,101.19,101.27,101.18,101.27,1800.0,79.2911,79.3538,79.2833,79.3538,1800.0
2017-04-28 10:25:00,101.14,101.14,101.03,101.03,1169.0,79.2519,79.2519,79.1657,79.1657,1169.0
2017-04-28 10:30:00,101.02,101.1,100.96,100.96,700.0,79.1579,79.2206,79.1109,79.1109,700.0
2017-04-28 10:35:00,101.05,101.13,100.94,100.94,799.0,79.1814,79.2441,79.0952,79.0952,799.0
2017-04-28 10:40:00,100.7,100.7,100.7,100.7,100.0,78.9071,78.9071,78.9071,78.9071,100.0
2017-04-28 10:45:00,100.43,100.53,100.4,100.53,700.0,78.6956,78.7739,78.6721,78.7739,700.0
2017-04-28 10:50:00,100.55,100.55,100.55,100.55,100.0,78.7896,78.7896,78.7896,78.7896,100.0
2017-04-28 10:55:00,100.62,100.62,100.62,100.62,100.0,78.8445,78.8445,78.8445,78.8445,100.0
2017-04-28 11:00:00,100.27,100.31,100.26,100.31,700.0,78.5702,78.6015,78.5624,78.6015,700.0
2017-04-28 11:05:00,100.37,100.37,100.37,100.37,200.0,78.6486,78.6486,78.6486,78.6486,200.0
2017-04-28 11:10:00,100.2,100.2,100.2,100.2,100.0,78.5154,78.5154,78.5154,78.5154,100.0
2017-04-28 11:15:00,100.15,100.15,100.15,100.15,100.0,78.4762,78.4762,78.4762,78.4762,100.0
2017-04-28 11:20:00,100.18,100.18,100.18,100.18,100.0,78.4997,78.4997,78.4997,78.4997,100.0
2017-04-28 11:25:00,100.0,100.0,99.97,99.97,300.0,78.3586,78.3586,78.3351,78.3351,300.0
2017-04-28 11:30:00,99.94,99.94,99.94,99.94,200.0,78.3116,78.3116,78.3116,78.3116,200.0
2017-04-28 11:35:00,99.92,100.03,99.91,100.03,300.0,78.2959,78.3821,78.2881,78.3821,300.0
2017-04-28 11:40:00,99.78,99.78,99.56,99.56,400.0,78.1862,78.1862,78.0139,78.0139,400.0
2017-04-28 11:45:00,99.56,99.56,99.22,99.51,800.0,78.0139,78.0139,77.7474,77.9747,800.0
2017-04-28 11:50:00,99.29,99.38,99.29,99.38,400.0,77.8023,77.8728,77.8023,77.8728,400.0
2017-04-28 11:55:00,99.61,99.61,99.61,99.61,100.0,78.053,78.053,78.053,78.053,100.0
2017-04-28 12:00:00,99.89,99.95,99.88,99.88,1381.0,78.2724,78.3195,78.2646,78.2646,1381.0
2017-04-28 12:05:00,99.88,99.88,99.88,99.88,0.0,78.2646,78.2646,78.2646,78.2646,0.0
2017-04-28 12:10:00,99.88,99.88,99.88,99.88,0.0,78.2646,78.2646,78.2646,78.2646,0.0
2017-04-28 12:15:00,99.72,99.74,99.72,99.74,200.0,78.1392,78.1549,78.1392,78.1549,200.0
2017-04-28 12:20:00,99.74,99.74,99.74,99.74,0.0,78.1549,78.1549,78.1549,78.1549,0.0
2017-04-28 12:25:00,99.6,99.6,99.47,99.47,500.0,78.0452,78.0452,77.9433,77.9433,500.0
2017-04-28 12:30:00,99.63,99.63,99.62,99.62,500.0,78.0687,78.0687,78.0609,78.0609,500.0
2017-04-28 12:35:00,99.52,99.63,99.52,99.63,400.0,77.9825,78.0687,77.9825,78.0687,400.0
2017-04-28 12:40:00,99.78,99.81,99.78,99.81,200.0,78.1862,78.2098,78.1862,78.2098,200.0
2017-04-28 12:45:00,99.87,99.97,99.87,99.97,400.0,78.2568,78.3351,78.2568,78.3351,400.0
2017-04-28 12:50:00,100.09,100.19,100.09,100.11,600.0,78.4292,78.5075,78.4292,78.4448,600.0
2017-04-28 12:55:00,99.99,100.1,99.96,100.1,800.0,78.3508,78.437,78.3273,78.437,800.0
2017-04-28 13:00:00,100.04,100.04,99.93,99.97,400.0,78.39,78.39,78.3038,78.3351,400.0
2017-04-28 13:05:00,100.04,100.08,100.04,100.08,300.0,78.39,78.4213,78.39,78.4213,300.0
2017-04-28 13:10:00,100.17,100.17,100.11,100.11,704.0,78.4918,78.4918,78.4448,78.4448,704.0
2017-04-28 13:15:00,100.11,100.11,100.11,100.11,0.0,78.4448,78.4448,78.4448,78.4448,0.0
2017-04-28 13:20:00,99.87,99.95,99.82,99.82,300.0,78.2568,78.3195,78.2176,78.2176,300.0
2017-04-28 13:25:00,99.82,99.82,99.82,99.82,0.0,78.2176,78.2176,78.2176,78.2176,0.0
2017-04-28 13:30:00,99.91,99.91,99.91,99.91,100.0,78.2881,78.2881,78.2881,78.2881,100.0
2017-04-28 13:35:00,99.89,100.02,99.89,100.02,200.0,78.2724,78.3743,78.2724,78.3743,200.0
2017-04-28 13:40:00,99.96,99.96,99.9,99.9,200.0,78.3273,78.3273,78.2803,78.2803,200.0
2017-04-28 13:45:00,99.84,99.84,99.84,99.84,100.0,78.2333,78.2333,78.2333,78.2333,100.0
2017-04-28 13:50:00,99.93,100.03,99.9,100.02,700.0,78.3038,78.3821,78.2803,78.3743,700.0
2017-04-28 13:55:00,100.04,100.04,99.88,99.99,2100.0,78.39,78.39,78.2646,78.3508,2100.0
2017-04-28 14:00:00,100.15,100.17,100.12,100.12,400.0,78.4762,78.4918,78.4527,78.4527,400.0
2017-04-28 14:05:00,100.14,100.19,100.14,100.19,300.0,78.4683,78.5075,78.4683,78.5075,300.0
2017-04-28 14:10:00,100.17,100.17,100.06,100.15,700.0,78.4918,78.4918,78.4056,78.4762,700.0
2017-04-28 14:15:00,100.13,100.36,100.13,100.36,900.0,78.4605,78.6407,78.4605,78.6407,900.0
2017-04-28 14:20:00,100.42,100.5,100.41,100.41,500.0,78.6877,78.7504,78.6799,78.6799,500.0
2017-04-28 14:25:00,100.38,100.38,100.19,100.19,700.0,78.6564,78.6564,78.5075,78.5075,700.0
2017-04-28 14:30:00,100.13,100.18,100.13,100.18,300.0,78.4605,78.4997,78.4605,78.4997,300.0
2017-04-28 14:35:00,100.21,100.3,100.21,100.3,200.0,78.5232,78.5937,78.5232,78.5937,200.0
2017-04-28 14:40:00,100.34,100.41,100.33,100.39,1100.0,78.6251,78.6799,78.6172,78.6642,1100.0
2017-04-28 14:45:00,100.47,100.5,100.41,100.42,1800.0,78.7269,78.7504,78.6799,78.6877,1800.0
2017-04-28 14:50:00,100.45,100.48,100.43,100.48,600.0,78.7112,78.7348,78.6956,78.7348,600.0
2017-04-28 14:55:00,100.56,100.56,100.51,100.52,1300.0,78.7974,78.7974,78.7583,78.7661,1300.0
2017-04-28 15:00:00,100.57,100.58,100.51,100.55,800.0,78.8053,78.8131,78.7583,78.7896,800.0
2017-04-28 15:05:00,100.65,100.68,100.6,100.66,800.0,78.868,78.8915,78.8288,78.8758,800.0
2017-04-28 15:10:00,100.62,100.62,100.49,100.54,1000.0,78.8445,78.8445,78.7426,78.7818,1000.0
2017-04-28 15:15:00,100.51,100.63,100.51,100.62,500.0,78.7583,78.8523,78.7583,78.8445,500.0
2017-04-28 15:20:00,100.62,100.62,100.44,100.44,800.0,78.8445,78.8445,78.7034,78.7034,800.0
2017-04-28 15:25:00,100.46,100.48,100.33,100.41,2763.0,78.7191,78.7348,78.6172,78.6799,2763.0
2017-04-28 15:30:00,100.45,100.45,100.36,100.36,800.0,78.7112,78.7112,78.6407,78.6407,800.0
2017-04-28 15:35:00,100.3,100.3,100.1,100.1,1700.0,78.5937,78.5937,78.437,78.437,1700.0
2017-04-28 15:40:00,100.1,100.11,100.01,100.05,2700.0,78.437,78.4448,78.3665,78.3978,2700.0
2017-04-28 15:45:00,100.03,100.03,99.84,99.84,2300.0,78.3821,78.3821,78.2333,78.2333,2300.0
2017-04-28 15:50:00,99.84,99.84,99.69,99.71,6039.0,78.2333,78.2333,78.1157,78.1314,6039.0
2017-04-28 15:55:00,99.72,99.96,99.72,99.72,4600.0,78.1392,78.3273,78.1392,78.1392,4600.0
2017-05-01 09:30:00,100.3,100.3,99.91,99.94,400.0,78.5937,78.5937,78.2881,78.3116,400.0
2017-05-01 09:35:00,99.93,99.93,99.93,99.93,100.0,78.3038,78.3038,78.3038,78.3038,100.0
2017-05-01 09:40:00,100.05,100.05,99.84,99.9,3051.0,78.3978,78.3978,78.2333,78.2803,3051.0
2017-05-01 09:45:00,99.83,99.9,99.72,99.72,500.0,78.2254,78.2803,78.1392,78.1392,500.0
2017-05-01 09:50:00,99.98,100.03,99.85,99.97,700.0,78.343,78.3821,78.2411,78.3351,700.0
2017-05-01 09:55:00,99.85,99.85,99.6,99.6,600.0,78.2411,78.2411,78.0452,78.0452,600.0
2017-05-01 10:00:00,99.62,99.72,99.59,99.7,600.0,78.0609,78.1392,78.0374,78.1236,600.0
2017-05-01 10:05:00,99.67,99.71,99.44,99.51,1200.0,78.1,78.1314,77.9198,77.9747,1200.0
2017-05-01 10:10:00,99.43,99.43,99.16,99.16,800.0,77.912,77.912,77.7004,77.7004,800.0
2017-05-01 10:15:00,99.26,99.26,99.05,99.05,1740.0,77.7788,77.7788,77.6142,77.6142,1740.0
2017-05-01 10:20:00,99.11,99.11,98.78,98.78,1200.0,77.6612,77.6612,77.4027,77.4027,1200.0
2017-05-01 10:25:00,98.98,98.98,98.92,98.92,700.0,77.5594,77.5594,77.5124,77.5124,700.0
2017-05-01 10:30:00,98.77,99.0,98.77,99.0,900.0,77.3948,77.575,77.3948,77.575,900.0
2017-05-01 10:35:00,99.03,99.04,98.94,99.01,1100.0,77.5986,77.6064,77.528,77.5829,1100.0
2017-05-01 10:40:00,99.13,99.16,99.1,99.1,700.0,77.6769,77.7004,77.6534,77.6534,700.0
2017-05-01 10:45:00,99.06,99.08,98.99,99.08,700.0,77.6221,77.6377,77.5672,77.6377,700.0
2017-05-01 10:50:00,98.97,98.98,98.91,98.91,400.0,77.5515,77.5594,77.5045,77.5045,400.0
2017-05-01 10:55:00,98.87,98.88,98.85,98.88,1723.0,77.4732,77.481,77.4575,77.481,1723.0
2017-05-01 11:00:00,98.99,99.02,98.96,99.02,300.0,77.5672,77.5907,77.5437,77.5907,300.0
2017-05-01 11:05:00,99.09,99.09,98.93,98.93,400.0,77.6456,77.6456,77.5202,77.5202,400.0
2017-05-01 11:10:00,98.99,98.99,98.99,98.99,100.0,77.5672,77.5672,77.5672,77.5672,100.0
2017-05-01 11:15:00,99.1,99.1,99.09,99.09,400.0,77.6534,77.6534,77.6456,77.6456,400.0
2017-05-01 11:20:00,98.99,98.99,98.99,98.99,100.0,77.5672,77.5672,77.5672,77.5672,100.0
2017-05-01 11:25:00,99.06,99.14,99.06,99.14,289.0,77.6221,77.6847,77.6221,77.6847,289.0
2017-05-01 11:30:00,99.31,99.31,99.31,99.31,100.0,77.818,77.818,77.818,77.818,100.0
2017-05-01 11:35:00,99.19,99.23,99.19,99.21,300.0,77.7239,77.7553,77.7239,77.7396,300.0
2017-05-01 11:40:00,99.24,99.33,99.16,99.33,700.0,77.7631,77.8336,77.7004,77.8336,700.0
2017-05-01 11:45:00,99.33,99.57,99.33,99.57,900.0,77.8336,78.0217,77.8336,78.0217,900.0
2017-05-01 11:50:00,99.32,99.32,99.22,99.22,600.0,77.8258,77.8258,77.7474,77.7474,600.0
2017-05-01 11:55:00,99.26,99.28,99.19,99.28,700.0,77.7788,77.7945,77.7239,77.7945,700.0
2017-05-01 12:00:00,99.23,99.23,99.23,99.23,100.0,77.7553,77.7553,77.7553,77.7553,100.0
2017-05-01 12:05:00,99.29,99.31,99.23,99.23,400.0,77.8023,77.818,77.7553,77.7553,400.0
2017-05-01 12:10:00,99.33,99.33,99.17,99.23,500.0,77.8336,77.8336,77.7083,77.7553,500.0
2017-05-01 12:15:00,99.16,99.16,99.13,99.13,1100.0,77.7004,77.7004,77.6769,77.6769,1100.0
2017-05-01 12:20:00,99.3,99.34,99.3,99.32,300.0,77.8101,77.8415,77.8101,77.8258,300.0
2017-05-01 12:25:00,99.25,99.27,99.25,99.27,300.0,77.7709,77.7866,77.7709,77.7866,300.0
2017-05-01 12:30:00,99.27,99.27,99.25,99.25,200.0,77.7866,77.7866,77.7709,77.7709,200.0
2017-05-01 12:35:00,99.23,99.28,99.08,99.21,1900.0,77.7553,77.7945,77.6377,77.7396,1900.0
2017-05-01 12:40:00,99.35,99.4,99.35,99.35,300.0,77.8493,77.8885,77.8493,77.8493,300.0
2017-05-01 12:45:00,99.33,99.37,99.33,99.37,300.0,77.8336,77.865,77.8336,77.865,300.0
2017-05-01 12:50:00,99.32,99.32,99.23,99.32,600.0,77.8258,77.8258,77.7553,77.8258,600.0
2017-05-01 12:55:00,99.27,99.37,99.22,99.33,1300.0,77.7866,77.865,77.7474,77.8336,1300.0
2017-05-01 13:00:00,99.31,99.31,99.16,99.16,500.0,77.818,77.818,77.7004,77.7004,500.0
2017-05-01 13:05:00,99.22,99.22,99.22,99.22,100.0,77.7474,77.7474,77.7474,77.7474,100.0
2017-05-01 13:10:00,99.23,99.28,99.23,99.28,400.0,77.7553,77.7945,77.7553,77.7945,400.0
2017-05-01 13:15:00,99.25,99.3,99.25,99.3,300.0,77.7709,77.8101,77.7709,77.8101,300.0
2017-05-01 13:20:00,99.32,99.32,99.29,99.29,550.0,77.8258,77.8258,77.8023,77.8023,550.0
2017-05-01 13:25:00,99.3,99.35,99.3,99.31,500.0,77.8101,77.8493,77.8101,77.818,500.0
2017-05-01 13:30:00,99.31,99.35,99.31,99.35,1199.0,77.818,77.8493,77.818,77.8493,1199.0
2017-05-01 13:35:00,99.37,99.42,99.37,99.4,900.0,77.865,77.9042,77.865,77.8885,900.0
2017-05-01 13:40:00,99.27,99.27,99.27,99.27,100.0,77.7866,77.7866,77.7866,77.7866,100.0
2017-05-01 13:45:00,99.25,99.33,99.25,99.33,800.0,77.7709,77.8336,77.7709,77.8336,800.0
2017-05-01 13:50:00,99.37,99.44,99.37,99.42,1100.0,77.865,77.9198,77.865,77.9042,1100.0
2017-05-01 13:55:00,99.46,99.5,99.46,99.5,600.0,77.9355,77.9668,77.9355,77.9668,600.0
2017-05-01 14:00:00,99.55,99.72,99.55,99.72,400.0,78.006,78.1392,78.006,78.1392,400.0
2017-05-01 14:05:00,99.69,99.71,99.69,99.71,200.0,78.1157,78.1314,78.1157,78.1314,200.0
2017-05-01 14:10:00,99.71,99.71,99.71,99.71,0.0,78.1314,78.1314,78.1314,78.1314,0.0
2017-05-01 14:15:00,99.81,99.81,99.8,99.81,542.0,78.2098,78.2098,78.2019,78.2098,542.0
2017-05-01 14:20:00,99.83,99.83,99.77,99.78,900.0,78.2254,78.2254,78.1784,78.1862,900.0
2017-05-01 14:25:00,99.81,99.81,99.81,99.81,100.0,78.2098,78.2098,78.2098,78.2098,100.0
2017-05-01 14:30:00,99.81,99.81,99.69,99.69,1000.0,78.2098,78.2098,78.1157,78.1157,1000.0
2017-05-01 14:35:00,99.68,99.69,99.68,99.69,300.0,78.1079,78.1157,78.1079,78.1157,300.0
2017-05-01 14:40:00,99.61,99.66,99.61,99.63,700.0,78.053,78.0922,78.053,78.0687,700.0
2017-05-01 14:45:00,99.39,99.39,99.24,99.25,700.0,77.8806,77.8806,77.7631,77.7709,700.0
2017-05-01 14:50:00,99.3,99.42,99.3,99.42,300.0,77.8101,77.9042,77.8101,77.9042,300.0
2017-05-01 14:55:00,99.39,99.41,99.38,99.41,400.0,77.8806,77.8963,77.8728,77.8963,400.0
2017-05-01 15:00:00,99.43,99.47,99.43,99.46,400.0,77.912,77.9433,77.912,77.9355,400.0
2017-05-01 15:05:00,99.42,99.46,99.42,99.46,600.0,77.9042,77.9355,77.9042,77.9355,600.0
2017-05-01 15:10:00,99.5,99.5,99.43,99.43,800.0,77.9668,77.9668,77.912,77.912,800.0
2017-05-01 15:15:00,99.57,99.58,99.4,99.4,1400.0,78.0217,78.0295,77.8885,77.8885,1400.0
2017-05-01 15:20:00,99.41,99.41,99.37,99.37,271.0,77.8963,77.8963,77.865,77.865,271.0
2017-05-01 15:25:00,99.33,99.33,99.23,99.29,1300.0,77.8336,77.8336,77.7553,77.8023,1300.0
2017-05-01 15:30:00,99.33,99.37,99.26,99.28,2300.0,77.8336,77.865,77.7788,77.7945,2300.0
2017-05-01 15:35:00,99.35,99.37,99.17,99.17,1200.0,77.8493,77.865,77.7083,77.7083,1200.0
2017-05-01 15:40:00,99.2,99.24,99.19,99.22,1800.0,77.7318,77.7631,77.7239,77.7474,1800.0
2017-05-01 15:45:00,99.21,99.28,99.15,99.18,3116.0,77.7396,77.7945,77.6926,77.7161,3116.0
2017-05-01 15:50:00,99.17,99.17,98.95,98.96,14308.0,77.7083,77.7083,77.5359,77.5437,14308.0
2017-05-01 15:55:00,98.96,98.99,98.82,98.95,13200.0,77.5437,77.5672,77.434,77.5359,13200.0
2017-05-02 09:35:00,99.71,100.07,99.71,99.91,6300.0,78.1314,78.4135,78.1314,78.2881,6300.0
2017-05-02 09:40:00,99.63,99.69,99.44,99.67,1000.0,78.0687,78.1157,77.9198,78.1,1000.0
2017-05-02 09:45:00,99.15,99.41,99.08,99.41,1800.0,77.6926,77.8963,77.6377,77.8963,1800.0
2017-05-02 09:50:00,99.48,99.53,99.39,99.46,1500.0,77.9512,77.9903,77.8806,77.9355,1500.0
2017-05-02 09:55:00,99.33,99.66,99.33,99.48,1871.0,77.8336,78.0922,77.8336,77.9512,1871.0
2017-05-02 10:00:00,99.36,99.85,99.36,99.78,9300.0,77.8571,78.2411,77.8571,78.1862,9300.0
2017-05-02 10:05:00,99.76,100.35,99.73,100.26,5116.0,78.1706,78.6329,78.1471,78.5624,5116.0
2017-05-02 10:10:00,100.17,100.2,99.91,99.95,2209.0,78.4918,78.5154,78.2881,78.3195,2209.0
2017-05-02 10:15:00,99.89,99.94,99.47,99.58,3135.0,78.2724,78.3116,77.9433,78.0295,3135.0
2017-05-02 10:20:00,99.54,99.57,99.36,99.37,3800.0,77.9982,78.0217,77.8571,77.865,3800.0
2017-05-02 10:25:00,99.34,99.36,99.09,99.12,4350.0,77.8415,77.8571,77.6456,77.6691,4350.0
2017-05-02 10:30:00,99.14,99.25,99.14,99.18,2049.0,77.6847,77.7709,77.6847,77.7161,2049.0
2017-05-02 10:35:00,99.2,99.32,99.1,99.16,3163.0,77.7318,77.8258,77.6534,77.7004,3163.0
2017-05-02 10:40:00,99.13,99.21,99.08,99.09,2200.0,77.6769,77.7396,77.6377,77.6456,2200.0
2017-05-02 10:45:00,99.2,99.38,99.11,99.38,2618.0,77.7318,77.8728,77.6612,77.8728,2618.0
2017-05-02 10:50:00,99.34,99.41,99.19,99.35,2116.0,77.8415,77.8963,77.7239,77.8493,2116.0
2017-05-02 10:55:00,99.36,99.46,99.28,99.37,1906.0,77.8571,77.9355,77.7945,77.865,1906.0
2017-05-02 11:00:00,99.43,99.55,99.4,99.53,2620.0,77.912,78.006,77.8885,77.9903,2620.0
2017-05-02 11:05:00,99.54,99.63,99.41,99.55,2100.0,77.9982,78.0687,77.8963,78.006,2100.0
2017-05-02 11:10:00,99.59,99.59,99.41,99.41,1400.0,78.0374,78.0374,77.8963,77.8963,1400.0
2017-05-02 11:15:00,99.38,99.45,99.31,99.36,2934.0,77.8728,77.9277,77.818,77.8571,2934.0
2017-05-02 11:20:00,99.27,99.3,99.11,99.11,1299.0,77.7866,77.8101,77.6612,77.6612,1299.0
2017-05-02 11:25:00,99.04,99.11,98.96,99.02,2185.0,77.6064,77.6612,77.5437,77.5907,2185.0
2017-05-02 11:30:00,99.19,99.19,98.97,99.06,1000.0,77.7239,77.7239,77.5515,77.6221,1000.0
2017-05-02 11:35:00,99.03,99.14,98.97,98.99,1619.0,77.5986,77.6847,77.5515,77.5672,1619.0
2017-05-02 11:40:00,99.14,99.14,99.07,99.09,1796.0,77.6847,77.6847,77.6299,77.6456,1796.0
2017-05-02 11:45:00,98.91,98.97,98.91,98.91,800.0,77.5045,77.5515,77.5045,77.5045,800.0
2017-05-02 11:50:00,98.65,98.65,98.59,98.63,624.0,77.3008,77.3008,77.2538,77.2851,624.0
2017-05-02 11:55:00,98.6,98.66,98.59,98.6,1200.0,77.2616,77.3086,77.2538,77.2616,1200.0
2017-05-02 12:00:00,98.59,98.65,98.55,98.57,2218.0,77.2538,77.3008,77.2224,77.2381,2218.0
2017-05-02 12:05:00,98.55,98.57,98.45,98.55,1625.0,77.2224,77.2381,77.1441,77.2224,1625.0
2017-05-02 12:10:00,98.48,98.74,98.44,98.74,1600.0,77.1676,77.3713,77.1362,77.3713,1600.0
2017-05-02 12:15:00,98.79,98.84,98.66,98.66,1100.0,77.4105,77.4497,77.3086,77.3086,1100.0
2017-05-02 12:20:00,98.56,98.67,98.56,98.65,900.0,77.2303,77.3165,77.2303,77.3008,900.0
2017-05-02 12:25:00,98.62,98.67,98.59,98.59,1100.0,77.2773,77.3165,77.2538,77.2538,1100.0
2017-05-02 12:30:00,98.66,98.66,98.47,98.47,1400.0,77.3086,77.3086,77.1597,77.1597,1400.0
2017-05-02 12:35:00,98.45,98.6,98.45,98.54,1000.0,77.1441,77.2616,77.1441,77.2146,1000.0
2017-05-02 12:40:00,98.55,98.59,98.52,98.56,700.0,77.2224,77.2538,77.1989,77.2303,700.0
2017-05-02 12:45:00,98.44,98.49,98.42,98.48,1800.0,77.1362,77.1754,77.1206,77.1676,1800.0
2017-05-02 12:50:00,98.5,98.64,98.5,98.61,1752.0,77.1833,77.293,77.1833,77.2694,1752.0
2017-05-02 12:55:00,98.58,98.68,98.58,98.67,700.0,77.2459,77.3243,77.2459,77.3165,700.0
2017-05-02 13:00:00,98.59,98.67,98.59,98.6,1734.0,77.2538,77.3165,77.2538,77.2616,1734.0
2017-05-02 13:05:00,98.6,98.74,98.6,98.72,900.0,77.2616,77.3713,77.2616,77.3556,900.0
2017-05-02 13:10:00,98.72,98.79,98.72,98.79,1000.0,77.3556,77.4105,77.3556,77.4105,1000.0
2017-05-02 13:15:00,99.01,99.06,99.0,99.06,1200.0,77.5829,77.6221,77.575,77.6221,1200.0
2017-05-02 13:20:00,99.06,99.06,98.87,98.9,1200.0,77.6221,77.6221,77.4732,77.4967,1200.0
2017-05-02 13:25:00,98.86,98.93,98.8,98.82,1094.0,77.4653,77.5202,77.4183,77.434,1094.0
2017-05-02 13:30:00,98.82,98.9,98.82,98.85,1500.0,77.434,77.4967,77.434,77.4575,1500.0
2017-05-02 13:35:00,98.85,98.93,98.85,98.93,1500.0,77.4575,77.5202,77.4575,77.5202,1500.0
2017-05-02 13:40:00,98.9,98.94,98.79,98.92,1500.0,77.4967,77.528,77.4105,77.5124,1500.0
2017-05-02 13:45:00,98.86,98.9,98.7,98.75,1500.0,77.4653,77.4967,77.34,77.3791,1500.0
2017-05-02 13:50:00,98.59,98.59,98.26,98.36,1400.0,77.2538,77.2538,76.9952,77.0736,1400.0
2017-05-02 13:55:00,98.39,98.53,98.34,98.53,1515.0,77.0971,77.2068,77.0579,77.2068,1515.0
2017-05-02 14:00:00,98.48,98.48,98.31,98.35,1400.0,77.1676,77.1676,77.0344,77.0657,1400.0
2017-05-02 14:05:00,98.32,98.38,98.23,98.36,2500.0,77.0422,77.0892,76.9717,77.0736,2500.0
2017-05-02 14:10:00,98.42,98.57,98.42,98.53,1800.0,77.1206,77.2381,77.1206,77.2068,1800.0
2017-05-02 14:15:00,98.56,98.58,98.42,98.42,2573.0,77.2303,77.2459,77.1206,77.1206,2573.0
2017-05-02 14:20:00,98.38,98.38,98.29,98.36,1300.0,77.0892,77.0892,77.0187,77.0736,1300.0
2017-05-02 14:25:00,98.38,98.38,98.04,98.04,2384.0,77.0892,77.0892,76.8228,76.8228,2384.0
2017-05-02 14:30:00,97.98,97.98,97.86,97.92,2077.0,76.7758,76.7758,76.6818,76.7288,2077.0
2017-05-02 14:35:00,97.96,98.05,97.9,97.93,1700.0,76.7601,76.8306,76.7131,76.7366,1700.0
2017-05-02 14:40:00,97.87,97.87,97.79,97.79,1400.0,76.6896,76.6896,76.6269,76.6269,1400.0
2017-05-02 14:45:00,97.71,97.71,97.57,97.57,1889.0,76.5642,76.5642,76.4545,76.4545,1889.0
2017-05-02 14:50:00,97.59,97.64,97.56,97.57,1866.0,76.4702,76.5094,76.4467,76.4545,1866.0
2017-05-02 14:55:00,97.51,97.65,97.49,97.64,3251.0,76.4075,76.5172,76.3918,76.5094,3251.0
2017-05-02 15:00:00,97.66,97.93,97.66,97.83,2600.0,76.525,76.7366,76.525,76.6583,2600.0
2017-05-02 15:05:00,97.82,97.82,97.71,97.78,2212.0,76.6504,76.6504,76.5642,76.6191,2212.0
2017-05-02 15:10:00,97.78,97.85,97.7,97.85,1825.0,76.6191,76.6739,76.5564,76.6739,1825.0
2017-05-02 15:15:00,97.86,98.14,97.85,98.13,4109.0,76.6818,76.9012,76.6739,76.8933,4109.0
2017-05-02 15:20:00,98.14,98.14,97.86,97.86,3315.0,76.9012,76.9012,76.6818,76.6818,3315.0
2017-05-02 15:25:00,97.89,97.93,97.89,97.93,3600.0,76.7053,76.7366,76.7053,76.7366,3600.0
2017-05-02 15:30:00,97.86,98.23,97.84,98.13,7319.0,76.6818,76.9717,76.6661,76.8933,7319.0
2017-05-02 15:35:00,98.13,98.49,98.11,98.43,4923.0,76.8933,77.1754,76.8777,77.1284,4923.0
2017-05-02 15:40:00,98.44,98.54,98.37,98.54,8289.0,77.1362,77.2146,77.0814,77.2146,8289.0
2017-05-02 15:45:00,98.55,98.61,98.38,98.53,6344.0,77.2224,77.2694,77.0892,77.2068,6344.0
2017-05-02 15:50:00,98.54,98.65,98.54,98.63,8568.0,77.2146,77.3008,77.2146,77.2851,8568.0
2017-05-02 15:55:00,98.61,98.63,98.21,98.33,12402.0,77.2694,77.2851,76.956,77.05,12402.0
2017-05-03 09:30:00,98.67,101.17,98.52,101.17,3791.0,77.3165,79.2754,77.1989,79.2754,3791.0
2017-05-03 09:35:00,101.24,101.79,100.68,101.13,7526.0,79.3303,79.7613,78.8915,79.2441,7526.0
2017-05-03 09:40:00,101.16,101.71,101.16,101.67,3800.0,79.2676,79.6986,79.2676,79.6672,3800.0
2017-05-03 09:45:00,101.46,101.69,101.27,101.27,3100.0,79.5027,79.6829,79.3538,79.3538,3100.0
2017-05-03 09:50:00,101.23,101.29,100.76,101.16,3300.0,79.3224,79.3695,78.9542,79.2676,3300.0
2017-05-03 09:55:00,101.08,101.27,100.99,101.14,1500.0,79.2049,79.3538,79.1344,79.2519,1500.0
2017-05-03 10:00:00,100.96,101.46,100.9,101.15,3500.0,79.1109,79.5027,79.0639,79.2598,3500.0
2017-05-03 10:05:00,101.22,101.85,101.22,101.82,2297.0,79.3146,79.8083,79.3146,79.7848,2297.0
2017-05-03 10:10:00,101.95,102.08,101.66,102.08,3963.0,79.8866,79.9885,79.6594,79.9885,3963.0
2017-05-03 10:15:00,102.29,102.71,102.25,102.59,2000.0,80.153,80.4822,80.1217,80.3881,2000.0
2017-05-03 10:20:00,102.74,102.74,102.2,102.2,3600.0,80.5057,80.5057,80.0825,80.0825,3600.0
2017-05-03 10:25:00,102.15,102.87,102.15,102.63,2729.0,80.0433,80.6075,80.0433,80.4195,2729.0
2017-05-03 10:30:00,102.35,102.36,101.49,101.7,6329.0,80.2001,80.2079,79.5262,79.6907,6329.0
2017-05-03 10:35:00,101.67,101.73,101.58,101.58,900.0,79.6672,79.7142,79.5967,79.5967,900.0
2017-05-03 10:40:00,101.46,101.5,100.36,100.43,3900.0,79.5027,79.534,78.6407,78.6956,3900.0
2017-05-03 10:45:00,100.35,100.46,100.2,100.21,2400.0,78.6329,78.7191,78.5154,78.5232,2400.0
2017-05-03 10:50:00,100.0,100.0,99.65,99.76,2101.0,78.3586,78.3586,78.0844,78.1706,2101.0
2017-05-03 10:55:00,99.82,100.13,99.82,100.13,1400.0,78.2176,78.4605,78.2176,78.4605,1400.0
2017-05-03 11:00:00,100.55,100.68,100.55,100.68,3200.0,78.7896,78.8915,78.7896,78.8915,3200.0
2017-05-03 11:05:00,100.65,101.07,100.65,100.99,700.0,78.868,79.1971,78.868,79.1344,700.0
2017-05-03 11:10:00,101.01,101.01,100.8,100.83,600.0,79.1501,79.1501,78.9855,79.009,600.0
2017-05-03 11:15:00,101.02,101.02,100.82,100.82,800.0,79.1579,79.1579,79.0012,79.0012,800.0
2017-05-03 11:20:00,100.91,101.02,100.82,100.89,1700.0,79.0717,79.1579,79.0012,79.056,1700.0
2017-05-03 11:25:00,100.79,100.88,100.78,100.78,700.0,78.9777,79.0482,78.9698,78.9698,700.0
2017-05-03 11:30:00,100.8,100.85,100.8,100.85,500.0,78.9855,79.0247,78.9855,79.0247,500.0
2017-05-03 11:35:00,100.77,100.82,100.4,100.47,2200.0,78.962,79.0012,78.6721,78.7269,2200.0
2017-05-03 11:40:00,100.46,100.5,100.4,100.4,400.0,78.7191,78.7504,78.6721,78.6721,400.0
2017-05-03 11:45:00,100.34,100.39,100.31,100.31,850.0,78.6251,78.6642,78.6015,78.6015,850.0
2017-05-03 11:50:00,100.28,100.28,99.9,100.0,1000.0,78.578,78.578,78.2803,78.3586,1000.0
2017-05-03 11:55:00,100.01,100.3,100.01,100.3,1000.0,78.3665,78.5937,78.3665,78.5937,1000.0
2017-05-03 12:00:00,100.33,100.42,100.32,100.4,500.0,78.6172,78.6877,78.6094,78.6721,500.0
2017-05-03 12:05:00,100.51,100.55,100.23,100.23,900.0,78.7583,78.7896,78.5389,78.5389,900.0
2017-05-03 12:10:00,100.2,100.2,100.0,100.11,1008.0,78.5154,78.5154,78.3586,78.4448,1008.0
2017-05-03 12:15:00,100.14,100.14,100.12,100.13,300.0,78.4683,78.4683,78.4527,78.4605,300.0
2017-05-03 12:20:00,100.18,100.19,100.1,100.11,700.0,78.4997,78.5075,78.437,78.4448,700.0
2017-05-03 12:25:00,100.15,100.22,100.15,100.18,1700.0,78.4762,78.531,78.4762,78.4997,1700.0
2017-05-03 12:30:00,100.09,100.15,99.95,99.95,1100.0,78.4292,78.4762,78.3195,78.3195,1100.0
2017-05-03 12:35:00,99.9,99.93,99.85,99.85,1945.0,78.2803,78.3038,78.2411,78.2411,1945.0
2017-05-03 12:40:00,99.82,99.98,99.79,99.98,3650.0,78.2176,78.343,78.1941,78.343,3650.0
2017-05-03 12:45:00,99.97,99.97,99.74,99.87,1700.0,78.3351,78.3351,78.1549,78.2568,1700.0
2017-05-03 12:50:00,99.89,99.89,99.65,99.66,1500.0,78.2724,78.2724,78.0844,78.0922,1500.0
2017-05-03 12:55:00,99.63,99.71,99.61,99.61,900.0,78.0687,78.1314,78.053,78.053,900.0
2017-05-03 13:00:00,99.67,99.75,99.63,99.7,1700.0,78.1,78.1627,78.0687,78.1236,1700.0
2017-05-03 13:05:00,99.75,99.78,99.63,99.7,2100.0,78.1627,78.1862,78.0687,78.1236,2100.0
2017-05-03 13:10:00,99.7,99.76,99.69,99.76,800.0,78.1236,78.1706,78.1157,78.1706,800.0
2017-05-03 13:15:00,99.9,100.08,99.9,100.08,1036.0,78.2803,78.4213,78.2803,78.4213,1036.0
2017-05-03 13:20:00,100.23,100.23,100.04,100.19,1100.0,78.5389,78.5389,78.39,78.5075,1100.0
2017-05-03 13:25:00,100.2,100.3,100.2,100.3,200.0,78.5154,78.5937,78.5154,78.5937,200.0
2017-05-03 13:30:00,100.42,100.66,100.42,100.66,1450.0,78.6877,78.8758,78.6877,78.8758,1450.0
2017-05-03 13:35:00,100.65,100.65,100.54,100.54,700.0,78.868,78.868,78.7818,78.7818,700.0
2017-05-03 13:40:00,100.55,100.58,100.38,100.51,1100.0,78.7896,78.8131,78.6564,78.7583,1100.0
2017-05-03 13:45:00,100.49,100.69,100.47,100.63,1000.0,78.7426,78.8993,78.7269,78.8523,1000.0
2017-05-03 13:50:00,100.61,100.66,100.58,100.66,800.0,78.8366,78.8758,78.8131,78.8758,800.0
2017-05-03 13:55:00,100.58,100.58,100.49,100.55,700.0,78.8131,78.8131,78.7426,78.7896,700.0
2017-05-03 14:00:00,100.48,100.7,100.48,100.61,1600.0,78.7348,78.9071,78.7348,78.8366,1600.0
2017-05-03 14:05:00,100.63,100.71,100.51,100.51,1500.0,78.8523,78.915,78.7583,78.7583,1500.0
2017-05-03 14:10:00,100.63,100.63,100.5,100.52,1300.0,78.8523,78.8523,78.7504,78.7661,1300.0
2017-05-03 14:15:00,100.52,100.8,100.52,100.71,3600.0,78.7661,78.9855,78.7661,78.915,3600.0
2017-05-03 14:20:00,100.63,101.08,100.61,101.03,2100.0,78.8523,79.2049,78.8366,79.1657,2100.0
2017-05-03 14:25:00,101.3,101.3,101.06,101.06,1700.0,79.3773,79.3773,79.1892,79.1892,1700.0
2017-05-03 14:30:00,101.02,101.25,101.02,101.25,1100.0,79.1579,79.3381,79.1579,79.3381,1100.0
2017-05-03 14:35:00,101.26,101.38,101.23,101.38,1600.0,79.346,79.44,79.3224,79.44,1600.0
2017-05-03 14:40:00,101.45,101.47,101.37,101.38,1500.0,79.4948,79.5105,79.4321,79.44,1500.0
2017-05-03 14:45:00,101.5,101.52,101.35,101.39,2000.0,79.534,79.5497,79.4165,79.4478,2000.0
2017-05-03 14:50:00,101.4,101.56,101.35,101.35,2100.0,79.4557,79.581,79.4165,79.4165,2100.0
2017-05-03 14:55:00,101.45,101.77,101.45,101.7,1500.0,79.4948,79.7456,79.4948,79.6907,1500.0
2017-05-03 15:00:00,101.78,101.78,101.62,101.68,1500.0,79.7534,79.7534,79.628,79.6751,1500.0
2017-05-03 15:05:00,101.64,101.76,101.61,101.65,2100.0,79.6437,79.7377,79.6202,79.6516,2100.0
2017-05-03 15:10:00,101.62,101.65,101.13,101.13,1600.0,79.628,79.6516,79.2441,79.2441,1600.0
2017-05-03 15:15:00,101.12,101.32,101.05,101.3,2100.0,79.2362,79.393,79.1814,79.3773,2100.0
2017-05-03 15:20:00,101.4,101.54,101.4,101.47,3200.0,79.4557,79.5654,79.4557,79.5105,3200.0
2017-05-03 15:25:00,101.41,101.59,101.41,101.56,2800.0,79.4635,79.6045,79.4635,79.581,2800.0
2017-05-03 15:30:00,101.47,101.47,101.14,101.28,3000.0,79.5105,79.5105,79.2519,79.3616,3000.0
2017-05-03 15:35:00,101.36,101.37,101.05,101.14,3400.0,79.4243,79.4321,79.1814,79.2519,3400.0
2017-05-03 15:40:00,101.09,101.09,100.92,101.01,4000.0,79.2127,79.2127,79.0795,79.1501,4000.0
2017-05-03 15:45:00,100.97,100.97,100.43,100.45,4500.0,79.1187,79.1187,78.6956,78.7112,4500.0
2017-05-03 15:50:00,100.46,100.61,100.44,100.51,7000.0,78.7191,78.8366,78.7034,78.7583,7000.0
2017-05-03 15:55:00,100.52,100.78,100.13,100.36,11337.0,78.7661,78.9698,78.4605,78.6407,11337.0
2017-05-04 09:30:00,99.6,99.6,98.53,98.53,1300.0,78.0452,78.0452,77.2068,77.2068,1300.0
2017-05-04 09:35:00,98.52,98.67,97.91,97.92,1704.0,77.1989,77.3165,76.7209,76.7288,1704.0
2017-05-04 09:40:00,97.79,97.79,97.1,97.4,5313.0,76.6269,76.6269,76.0862,76.3213,5313.0
2017-05-04 09:45:00,97.39,97.54,96.75,96.75,4300.0,76.3135,76.431,75.812,75.812,4300.0
2017-05-04 09:50:00,96.88,97.26,96.88,97.06,1200.0,75.9138,76.2116,75.9138,76.0549,1200.0
2017-05-04 09:55:00,97.09,97.39,97.09,97.1,1700.0,76.0784,76.3135,76.0784,76.0862,1700.0
2017-05-04 10:00:00,97.09,97.73,97.05,97.73,4099.0,76.0784,76.5799,76.0471,76.5799,4099.0
2017-05-04 10:05:00,97.61,97.82,97.6,97.63,2100.0,76.4859,76.6504,76.478,76.5015,2100.0
2017-05-04 10:10:00,97.51,97.7,97.35,97.44,1700.0,76.4075,76.5564,76.2821,76.3527,1700.0
2017-05-04 10:15:00,97.29,97.35,96.94,97.02,1800.0,76.2351,76.2821,75.9609,76.0235,1800.0
2017-05-04 10:20:00,97.02,97.15,96.8,96.81,2000.0,76.0235,76.1254,75.8512,75.859,2000.0
2017-05-04 10:25:00,96.7,96.77,96.57,96.73,2600.0,75.7728,75.8276,75.6709,75.7963,2600.0
2017-05-04 10:30:00,96.7,97.04,96.67,97.04,1800.0,75.7728,76.0392,75.7493,76.0392,1800.0
2017-05-04 10:35:00,97.02,97.3,97.02,97.28,2000.0,76.0235,76.2429,76.0235,76.2273,2000.0
2017-05-04 10:40:00,97.28,97.33,96.95,96.95,1400.0,76.2273,76.2665,75.9687,75.9687,1400.0
2017-05-04 10:45:00,96.9,97.0,96.81,96.88,1300.0,75.9295,76.0079,75.859,75.9138,1300.0
2017-05-04 10:50:00,96.71,96.71,96.28,96.28,1500.0,75.7806,75.7806,75.4437,75.4437,1500.0
2017-05-04 10:55:00,96.16,96.21,96.04,96.2,3934.0,75.3497,75.3888,75.2556,75.381,3934.0
2017-05-04 11:00:00,96.07,96.4,96.07,96.21,1700.0,75.2791,75.5377,75.2791,75.3888,1700.0
2017-05-04 11:05:00,96.16,96.16,95.74,95.74,3016.0,75.3497,75.3497,75.0206,75.0206,3016.0
2017-05-04 11:10:00,95.64,96.12,95.64,96.09,1500.0,74.9422,75.3183,74.9422,75.2948,1500.0
2017-05-04 11:15:00,95.94,96.0,95.78,95.8,1600.0,75.1773,75.2243,75.0519,75.0676,1600.0
2017-05-04 11:20:00,95.77,96.0,95.77,96.0,800.0,75.0441,75.2243,75.0441,75.2243,800.0
2017-05-04 11:25:00,95.97,95.97,95.51,95.56,1885.0,75.2008,75.2008,74.8403,74.8795,1885.0
2017-05-04 11:30:00,95.58,95.66,95.57,95.66,1500.0,74.8952,74.9579,74.8873,74.9579,1500.0
2017-05-04 11:35:00,95.62,95.62,95.3,95.36,3800.0,74.9265,74.9265,74.6758,74.7228,3800.0
2017-05-04 11:40:00,95.35,95.35,95.16,95.17,1300.0,74.715,74.715,74.5661,74.5739,1300.0
2017-05-04 11:45:00,95.19,95.19,94.99,94.99,3130.0,74.5896,74.5896,74.4329,74.4329,3130.0
2017-05-04 11:50:00,94.86,94.97,94.77,94.77,1100.0,74.331,74.4172,74.2605,74.2605,1100.0
2017-05-04 11:55:00,94.73,94.77,94.34,94.38,1800.0,74.2291,74.2605,73.9235,73.9549,1800.0
2017-05-04 12:00:00,94.43,94.44,94.06,94.06,3600.0,73.9941,74.0019,73.7041,73.7041,3600.0
2017-05-04 12:05:00,94.14,94.3,94.07,94.3,3100.0,73.7668,73.8922,73.712,73.8922,3100.0
2017-05-04 12:10:00,94.25,94.46,93.75,93.75,4282.0,73.853,74.0176,73.4612,73.4612,4282.0
2017-05-04 12:15:00,93.71,94.16,93.71,94.03,4502.0,73.4299,73.7825,73.4299,73.6806,4502.0
2017-05-04 12:20:00,94.05,94.58,94.05,94.58,2800.0,73.6963,74.1116,73.6963,74.1116,2800.0
2017-05-04 12:25:00,94.58,94.58,94.31,94.38,3500.0,74.1116,74.1116,73.9,73.9549,3500.0
2017-05-04 12:30:00,94.39,94.52,94.39,94.46,1600.0,73.9627,74.0646,73.9627,74.0176,1600.0
2017-05-04 12:35:00,94.5,94.75,94.5,94.61,1707.0,74.0489,74.2448,74.0489,74.1351,1707.0
2017-05-04 12:40:00,94.56,94.58,94.39,94.43,2500.0,74.0959,74.1116,73.9627,73.9941,2500.0
2017-05-04 12:45:00,94.44,94.69,94.44,94.69,2200.0,74.0019,74.1978,74.0019,74.1978,2200.0
2017-05-04 12:50:00,94.65,94.7,94.59,94.69,3300.0,74.1664,74.2056,74.1194,74.1978,3300.0
2017-05-04 12:55:00,94.75,95.04,94.75,95.04,1800.0,74.2448,74.472,74.2448,74.472,1800.0
2017-05-04 13:00:00,95.14,95.14,94.99,95.06,2100.0,74.5504,74.5504,74.4329,74.4877,2100.0
2017-05-04 13:05:00,94.96,94.98,94.83,94.86,1700.0,74.4094,74.425,74.3075,74.331,1700.0
2017-05-04 13:10:00,94.88,94.88,94.74,94.76,3000.0,74.3467,74.3467,74.237,74.2526,3000.0
2017-05-04 13:15:00,94.79,94.83,94.72,94.83,1500.0,74.2761,74.3075,74.2213,74.3075,1500.0
2017-05-04 13:20:00,94.8,94.8,94.53,94.53,2000.0,74.284,74.284,74.0724,74.0724,2000.0
2017-05-04 13:25:00,94.5,94.55,94.34,94.36,3993.0,74.0489,74.0881,73.9235,73.9392,3993.0
2017-05-04 13:30:00,94.36,94.37,94.34,94.37,4800.0,73.9392,73.947,73.9235,73.947,4800.0
2017-05-04 13:35:00,94.37,94.56,94.37,94.5,1800.0,73.947,74.0959,73.947,74.0489,1800.0
2017-05-04 13:40:00,94.41,94.63,94.37,94.63,1600.0,73.9784,74.1508,73.947,74.1508,1600.0
2017-05-04 13:45:00,94.64,95.15,94.63,95.15,2000.0,74.1586,74.5582,74.1508,74.5582,2000.0
2017-05-04 13:50:00,95.1,95.34,95.1,95.3,3700.0,74.5191,74.7071,74.5191,74.6758,3700.0
2017-05-04 13:55:00,95.23,95.33,95.13,95.13,1400.0,74.6209,74.6993,74.5426,74.5426,1400.0
2017-05-04 14:00:00,95.05,95.2,95.04,95.2,1400.0,74.4799,74.5974,74.472,74.5974,1400.0
2017-05-04 14:05:00,95.09,95.11,94.99,95.02,1266.0,74.5112,74.5269,74.4329,74.4564,1266.0
2017-05-04 14:10:00,95.03,95.32,94.96,95.26,2700.0,74.4642,74.6914,74.4094,74.6444,2700.0
2017-05-04 14:15:00,95.27,95.57,95.23,95.53,3164.0,74.6523,74.8873,74.6209,74.856,3164.0
2017-05-04 14:20:00,95.05,95.13,94.79,94.94,2534.0,74.4799,74.5426,74.2761,74.3937,2534.0
2017-05-04 14:25:00,94.94,95.27,94.94,95.23,3500.0,74.3937,74.6523,74.3937,74.6209,3500.0
2017-05-04 14:30:00,95.29,95.51,95.28,95.5,2581.0,74.6679,74.8403,74.6601,74.8325,2581.0
2017-05-04 14:35:00,95.53,95.54,95.03,95.3,2800.0,74.856,74.8638,74.4642,74.6758,2800.0
2017-05-04 14:40:00,95.38,95.51,95.21,95.22,1200.0,74.7385,74.8403,74.6053,74.6131,1200.0
2017-05-04 14:45:00,95.2,95.54,95.2,95.37,2978.0,74.5974,74.8638,74.5974,74.7306,2978.0
2017-05-04 14:50:00,95.37,95.37,95.18,95.18,3880.0,74.7306,74.7306,74.5817,74.5817,3880.0
2017-05-04 14:55:00,95.17,95.21,95.08,95.19,2000.0,74.5739,74.6053,74.5034,74.5896,2000.0
2017-05-04 15:00:00,95.22,95.58,95.22,95.58,2700.0,74.6131,74.8952,74.6131,74.8952,2700.0
2017-05-04 15:05:00,95.58,95.61,95.47,95.51,2400.0,74.8952,74.9187,74.809,74.8403,2400.0
2017-05-04 15:10:00,95.53,95.56,95.42,95.54,3000.0,74.856,74.8795,74.7698,74.8638,3000.0
2017-05-04 15:15:00,95.44,95.68,95.44,95.59,1500.0,74.7855,74.9735,74.7855,74.903,1500.0
2017-05-04 15:20:00,95.62,95.7,95.48,95.7,2136.0,74.9265,74.9892,74.8168,74.9892,2136.0
2017-05-04 15:25:00,95.63,95.64,95.51,95.55,2841.0,74.9344,74.9422,74.8403,74.8717,2841.0
2017-05-04 15:30:00,95.59,95.59,95.42,95.45,4000.0,74.903,74.903,74.7698,74.7933,4000.0
2017-05-04 15:35:00,95.47,95.48,95.21,95.42,5400.0,74.809,74.8168,74.6053,74.7698,5400.0
2017-05-04 15:40:00,95.42,95.44,95.2,95.25,6600.0,74.7698,74.7855,74.5974,74.6366,6600.0
2017-05-04 15:45:00,95.27,95.35,95.2,95.2,7129.0,74.6523,74.715,74.5974,74.5974,7129.0
2017-05-04 15:50:00,95.19,95.4,95.19,95.2,8363.0,74.5896,74.7541,74.5896,74.5974,8363.0
2017-05-04 15:55:00,95.17,95.2,95.08,95.2,9516.0,74.5739,74.5974,74.5034,74.5974,9516.0
2017-05-05 09:30:00,95.86,96.15,95.86,96.07,1000.0,75.1146,75.3418,75.1146,75.2791,1000.0
2017-05-05 09:35:00,96.2,96.3,95.76,95.97,3300.0,75.381,75.4594,75.0362,75.2008,3300.0
2017-05-05 09:40:00,96.07,96.76,96.05,96.66,3500.0,75.2791,75.8198,75.2635,75.7415,3500.0
2017-05-05 09:45:00,96.7,97.13,96.65,96.67,3800.0,75.7728,76.1097,75.7336,75.7493,3800.0
2017-05-05 09:50:00,96.65,97.3,96.65,97.25,1700.0,75.7336,76.2429,75.7336,76.2038,1700.0
2017-05-05 09:55:00,97.23,97.38,97.0,97.22,1700.0,76.1881,76.3056,76.0079,76.1803,1700.0
2017-05-05 10:00:00,97.11,97.12,96.84,96.95,1600.0,76.0941,76.1019,75.8825,75.9687,1600.0
2017-05-05 10:05:00,97.09,97.28,97.05,97.06,700.0,76.0784,76.2273,76.0471,76.0549,700.0
2017-05-05 10:10:00,97.28,97.41,97.24,97.41,400.0,76.2273,76.3291,76.1959,76.3291,400.0
2017-05-05 10:15:00,97.05,97.05,97.05,97.05,100.0,76.0471,76.0471,76.0471,76.0471,100.0
2017-05-05 10:20:00,97.07,97.29,96.99,97.13,600.0,76.0627,76.2351,76.0,76.1097,600.0
2017-05-05 10:25:00,97.06,97.29,97.04,97.29,300.0,76.0549,76.2351,76.0392,76.2351,300.0
2017-05-05 10:30:00,97.57,97.88,97.57,97.79,1300.0,76.4545,76.6974,76.4545,76.6269,1300.0
2017-05-05 10:35:00,97.53,98.1,97.53,98.1,900.0,76.4232,76.8698,76.4232,76.8698,900.0
2017-05-05 10:40:00,98.25,98.5,98.17,98.49,2901.0,76.9874,77.1833,76.9247,77.1754,2901.0
2017-05-05 10:45:00,98.55,98.65,98.35,98.35,2400.0,77.2224,77.3008,77.0657,77.0657,2400.0
2017-05-05 10:50:00,98.38,98.46,98.0,98.0,1700.0,77.0892,77.1519,76.7915,76.7915,1700.0
2017-05-05 10:55:00,98.09,98.5,98.04,98.48,2200.0,76.862,77.1833,76.8228,77.1676,2200.0
2017-05-05 11:00:00,98.57,98.65,98.15,98.15,2300.0,77.2381,77.3008,76.909,76.909,2300.0
2017-05-05 11:05:00,98.14,98.25,97.8,97.87,1500.0,76.9012,76.9874,76.6347,76.6896,1500.0
2017-05-05 11:10:00,97.85,97.99,97.53,97.99,2425.0,76.6739,76.7836,76.4232,76.7836,2425.0
2017-05-05 11:15:00,98.13,98.54,98.13,98.41,1148.0,76.8933,77.2146,76.8933,77.1127,1148.0
2017-05-05 11:20:00,98.54,98.54,98.13,98.13,1000.0,77.2146,77.2146,76.8933,76.8933,1000.0
2017-05-05 11:25:00,98.09,98.41,97.96,98.05,2200.0,76.862,77.1127,76.7601,76.8306,2200.0
2017-05-05 11:30:00,97.95,98.34,97.95,98.33,1100.0,76.7523,77.0579,76.7523,77.05,1100.0
2017-05-05 11:35:00,98.09,98.09,98.01,98.01,400.0,76.862,76.862,76.7993,76.7993,400.0
2017-05-05 11:40:00,97.97,98.26,97.97,98.25,900.0,76.768,76.9952,76.768,76.9874,900.0
2017-05-05 11:45:00,98.3,98.3,97.95,97.96,700.0,77.0265,77.0265,76.7523,76.7601,700.0
2017-05-05 11:50:00,97.99,97.99,97.82,97.82,800.0,76.7836,76.7836,76.6504,76.6504,800.0
2017-05-05 11:55:00,97.76,97.91,97.7,97.91,2700.0,76.6034,76.7209,76.5564,76.7209,2700.0
2017-05-05 12:00:00,97.96,98.04,97.72,97.85,1200.0,76.7601,76.8228,76.5721,76.6739,1200.0
2017-05-05 12:05:00,97.65,97.86,97.64,97.81,1100.0,76.5172,76.6818,76.5094,76.6426,1100.0
2017-05-05 12:10:00,97.75,97.84,97.75,97.82,300.0,76.5956,76.6661,76.5956,76.6504,300.0
2017-05-05 12:15:00,97.77,97.94,97.75,97.86,600.0,76.6112,76.7444,76.5956,76.6818,600.0
2017-05-05 12:20:00,97.96,98.09,97.83,97.94,550.0,76.7601,76.862,76.6583,76.7444,550.0
2017-05-05 12:25:00,97.87,97.87,97.87,97.87,100.0,76.6896,76.6896,76.6896,76.6896,100.0
2017-05-05 12:30:00,97.78,97.83,97.78,97.83,300.0,76.6191,76.6583,76.6191,76.6583,300.0
2017-05-05 12:35:00,97.76,97.9,97.74,97.81,600.0,76.6034,76.7131,76.5877,76.6426,600.0
2017-05-05 12:40:00,97.81,97.86,97.73,97.73,700.0,76.6426,76.6818,76.5799,76.5799,700.0
2017-05-05 12:45:00,97.8,97.85,97.8,97.85,200.0,76.6347,76.6739,76.6347,76.6739,200.0
2017-05-05 12:50:00,97.88,97.92,97.88,97.92,300.0,76.6974,76.7288,76.6974,76.7288,300.0
2017-05-05 12:55:00,97.87,97.87,97.78,97.83,600.0,76.6896,76.6896,76.6191,76.6583,600.0
2017-05-05 13:00:00,97.94,98.07,97.94,98.07,1800.0,76.7444,76.8463,76.7444,76.8463,1800.0
2017-05-05 13:05:00,97.96,98.07,97.96,98.05,600.0,76.7601,76.8463,76.7601,76.8306,600.0
2017-05-05 13:10:00,98.11,98.13,97.95,97.95,900.0,76.8777,76.8933,76.7523,76.7523,900.0
2017-05-05 13:15:00,97.97,97.97,97.85,97.93,700.0,76.768,76.768,76.6739,76.7366,700.0
2017-05-05 13:20:00,97.91,98.02,97.91,98.02,300.0,76.7209,76.8071,76.7209,76.8071,300.0
2017-05-05 13:25:00,98.0,98.05,97.93,98.02,700.0,76.7915,76.8306,76.7366,76.8071,700.0
2017-05-05 13:30:00,98.01,98.01,97.91,97.91,400.0,76.7993,76.7993,76.7209,76.7209,400.0
2017-05-05 13:35:00,97.74,97.74,97.74,97.74,100.0,76.5877,76.5877,76.5877,76.5877,100.0
2017-05-05 13:40:00,97.79,97.89,97.79,97.89,400.0,76.6269,76.7053,76.6269,76.7053,400.0
2017-05-05 13:45:00,97.83,97.93,97.83,97.92,500.0,76.6583,76.7366,76.6583,76.7288,500.0
2017-05-05 13:50:00,97.88,97.97,97.88,97.92,800.0,76.6974,76.768,76.6974,76.7288,800.0
2017-05-05 13:55:00,97.98,97.98,97.91,97.93,500.0,76.7758,76.7758,76.7209,76.7366,500.0
2017-05-05 14:00:00,97.93,98.04,97.91,97.91,1300.0,76.7366,76.8228,76.7209,76.7209,1300.0
2017-05-05 14:05:00,97.9,98.03,97.9,98.03,1239.0,76.7131,76.815,76.7131,76.815,1239.0
2017-05-05 14:10:00,98.07,98.23,98.07,98.17,1000.0,76.8463,76.9717,76.8463,76.9247,1000.0
2017-05-05 14:15:00,98.27,98.27,98.08,98.08,700.0,77.003,77.003,76.8541,76.8541,700.0
2017-05-05 14:20:00,98.17,98.29,98.17,98.29,800.0,76.9247,77.0187,76.9247,77.0187,800.0
2017-05-05 14:25:00,98.27,98.43,98.22,98.43,909.0,77.003,77.1284,76.9638,77.1284,909.0
2017-05-05 14:30:00,98.37,98.37,98.37,98.37,100.0,77.0814,77.0814,77.0814,77.0814,100.0
2017-05-05 14:35:00,98.41,98.5,98.4,98.5,900.0,77.1127,77.1833,77.1049,77.1833,900.0
2017-05-05 14:40:00,98.61,98.61,98.4,98.4,906.0,77.2694,77.2694,77.1049,77.1049,906.0
2017-05-05 14:45:00,98.3,98.46,98.3,98.46,1020.0,77.0265,77.1519,77.0265,77.1519,1020.0
2017-05-05 14:50:00,98.53,98.54,98.41,98.46,1140.0,77.2068,77.2146,77.1127,77.1519,1140.0
2017-05-05 14:55:00,98.45,98.54,98.39,98.51,2300.0,77.1441,77.2146,77.0971,77.1911,2300.0
2017-05-05 15:00:00,98.58,98.82,98.58,98.77,1800.0,77.2459,77.434,77.2459,77.3948,1800.0
2017-05-05 15:05:00,98.78,98.99,98.78,98.85,1100.0,77.4027,77.5672,77.4027,77.4575,1100.0
2017-05-05 15:10:00,98.82,98.86,98.78,98.86,1200.0,77.434,77.4653,77.4027,77.4653,1200.0
2017-05-05 15:15:00,98.86,98.94,98.85,98.88,1538.0,77.4653,77.528,77.4575,77.481,1538.0
2017-05-05 15:20:00,98.91,98.91,98.78,98.88,1800.0,77.5045,77.5045,77.4027,77.481,1800.0
2017-05-05 15:25:00,99.01,99.07,98.96,99.0,1600.0,77.5829,77.6299,77.5437,77.575,1600.0
2017-05-05 15:30:00,98.93,99.18,98.89,99.18,3600.0,77.5202,77.7161,77.4889,77.7161,3600.0
2017-05-05 15:35:00,99.24,99.36,99.2,99.21,3000.0,77.7631,77.8571,77.7318,77.7396,3000.0
2017-05-05 15:40:00,99.14,99.17,98.99,99.15,4600.0,77.6847,77.7083,77.5672,77.6926,4600.0
2017-05-05 15:45:00,99.16,99.37,99.16,99.35,4676.0,77.7004,77.865,77.7004,77.8493,4676.0
2017-05-05 15:50:00,99.36,99.53,99.35,99.53,4700.0,77.8571,77.9903,77.8493,77.9903,4700.0
2017-05-05 15:55:00,99.53,99.72,99.53,99.72,6791.0,77.9903,78.1392,77.9903,78.1392,6791.0
2017-05-08 09:30:00,99.52,99.52,98.87,99.18,1200.0,77.9825,77.9825,77.4732,77.7161,1200.0
2017-05-08 09:35:00,99.63,99.68,99.39,99.68,1250.0,78.0687,78.1079,77.8806,78.1079,1250.0
2017-05-08 09:40:00,99.73,100.14,99.58,100.14,8263.0,78.1471,78.4683,78.0295,78.4683,8263.0
2017-05-08 09:45:00,100.24,100.33,99.96,99.97,2244.0,78.5467,78.6172,78.3273,78.3351,2244.0
2017-05-08 09:50:00,99.98,100.42,99.98,100.38,2400.0,78.343,78.6877,78.343,78.6564,2400.0
2017-05-08 09:55:00,100.35,100.71,100.35,100.59,1700.0,78.6329,78.915,78.6329,78.8209,1700.0
2017-05-08 10:00:00,100.54,100.91,100.54,100.91,1700.0,78.7818,79.0717,78.7818,79.0717,1700.0
2017-05-08 10:05:00,100.95,101.0,100.79,100.79,1500.0,79.103,79.1422,78.9777,78.9777,1500.0
2017-05-08 10:10:00,100.67,100.84,100.25,100.25,1100.0,78.8836,79.0168,78.5545,78.5545,1100.0
2017-05-08 10:15:00,100.3,100.58,100.3,100.44,1600.0,78.5937,78.8131,78.5937,78.7034,1600.0
2017-05-08 10:20:00,100.44,100.59,100.35,100.35,1800.0,78.7034,78.8209,78.6329,78.6329,1800.0
2017-05-08 10:25:00,100.39,100.44,100.1,100.19,1600.0,78.6642,78.7034,78.437,78.5075,1600.0
2017-05-08 10:30:00,100.33,100.52,100.29,100.41,1300.0,78.6172,78.7661,78.5859,78.6799,1300.0
2017-05-08 10:35:00,100.6,100.6,100.21,100.21,1400.0,78.8288,78.8288,78.5232,78.5232,1400.0
2017-05-08 10:40:00,100.16,100.2,100.08,100.08,500.0,78.484,78.5154,78.4213,78.4213,500.0
2017-05-08 10:45:00,100.2,100.23,99.91,100.04,2200.0,78.5154,78.5389,78.2881,78.39,2200.0
2017-05-08 10:50:00,99.95,99.95,99.84,99.89,900.0,78.3195,78.3195,78.2333,78.2724,900.0
2017-05-08 10:55:00,99.94,99.97,99.84,99.96,600.0,78.3116,78.3351,78.2333,78.3273,600.0
2017-05-08 11:00:00,100.05,100.13,99.88,100.13,1300.0,78.3978,78.4605,78.2646,78.4605,1300.0
2017-05-08 11:05:00,100.0,100.0,99.84,99.87,1800.0,78.3586,78.3586,78.2333,78.2568,1800.0
2017-05-08 11:10:00,99.77,99.9,99.6,99.62,1455.0,78.1784,78.2803,78.0452,78.0609,1455.0
2017-05-08 11:15:00,99.65,99.77,99.63,99.65,1900.0,78.0844,78.1784,78.0687,78.0844,1900.0
2017-05-08 11:20:00,99.6,99.73,99.47,99.57,2246.0,78.0452,78.1471,77.9433,78.0217,2246.0
2017-05-08 11:25:00,99.55,99.6,98.99,99.04,3011.0,78.006,78.0452,77.5672,77.6064,3011.0
2017-05-08 11:30:00,99.07,99.47,99.07,99.42,1300.0,77.6299,77.9433,77.6299,77.9042,1300.0
2017-05-08 11:35:00,99.47,99.58,99.4,99.58,2600.0,77.9433,78.0295,77.8885,78.0295,2600.0
2017-05-08 11:40:00,99.62,99.9,99.6,99.89,3800.0,78.0609,78.2803,78.0452,78.2724,3800.0
2017-05-08 11:45:00,99.91,99.91,99.49,99.49,2800.0,78.2881,78.2881,77.959,77.959,2800.0
2017-05-08 11:50:00,99.49,99.67,99.37,99.65,2300.0,77.959,78.1,77.865,78.0844,2300.0
2017-05-08 11:55:00,99.59,99.77,99.59,99.68,2000.0,78.0374,78.1784,78.0374,78.1079,2000.0
2017-05-08 12:00:00,99.76,99.86,99.76,99.81,1200.0,78.1706,78.2489,78.1706,78.2098,1200.0
2017-05-08 12:05:00,99.87,99.88,99.7,99.7,3100.0,78.2568,78.2646,78.1236,78.1236,3100.0
2017-05-08 12:10:00,99.64,99.66,99.59,99.59,1300.0,78.0765,78.0922,78.0374,78.0374,1300.0
2017-05-08 12:15:00,99.58,99.68,99.58,99.67,800.0,78.0295,78.1079,78.0295,78.1,800.0
2017-05-08 12:20:00,99.66,99.68,99.39,99.44,4000.0,78.0922,78.1079,77.8806,77.9198,4000.0
2017-05-08 12:25:00,99.47,99.52,99.45,99.49,1000.0,77.9433,77.9825,77.9277,77.959,1000.0
2017-05-08 12:30:00,99.45,99.45,99.27,99.27,900.0,77.9277,77.9277,77.7866,77.7866,900.0
2017-05-08 12:35:00,99.32,99.43,99.32,99.43,500.0,77.8258,77.912,77.8258,77.912,500.0
2017-05-08 12:40:00,99.42,99.51,99.39,99.51,1200.0,77.9042,77.9747,77.8806,77.9747,1200.0
2017-05-08 12:45:00,99.51,99.52,99.45,99.49,800.0,77.9747,77.9825,77.9277,77.959,800.0
2017-05-08 12:50:00,99.36,99.44,99.36,99.4,1200.0,77.8571,77.9198,77.8571,77.8885,1200.0
2017-05-08 12:55:00,99.43,99.53,99.31,99.53,900.0,77.912,77.9903,77.818,77.9903,900.0
2017-05-08 13:00:00,99.53,99.53,99.34,99.47,1200.0,77.9903,77.9903,77.8415,77.9433,1200.0
2017-05-08 13:05:00,99.47,99.59,99.47,99.59,800.0,77.9433,78.0374,77.9433,78.0374,800.0
2017-05-08 13:10:00,99.52,99.6,99.43,99.49,1500.0,77.9825,78.0452,77.912,77.959,1500.0
2017-05-08 13:15:00,99.43,99.52,99.43,99.43,1100.0,77.912,77.9825,77.912,77.912,1100.0
2017-05-08 13:20:00,99.45,99.49,99.45,99.48,600.0,77.9277,77.959,77.9277,77.9512,600.0
2017-05-08 13:25:00,99.55,99.62,99.47,99.5,1700.0,78.006,78.0609,77.9433,77.9668,1700.0
2017-05-08 13:30:00,99.47,99.53,99.41,99.53,1500.0,77.9433,77.9903,77.8963,77.9903,1500.0
2017-05-08 13:35:00,99.6,99.67,99.57,99.67,900.0,78.0452,78.1,78.0217,78.1,900.0
2017-05-08 13:40:00,99.88,99.88,99.8,99.83,400.0,78.2646,78.2646,78.2019,78.2254,400.0
2017-05-08 13:45:00,99.81,100.03,99.81,100.03,900.0,78.2098,78.3821,78.2098,78.3821,900.0
2017-05-08 13:50:00,100.08,100.08,99.91,99.91,2600.0,78.4213,78.4213,78.2881,78.2881,2600.0
2017-05-08 13:55:00,99.89,99.89,99.72,99.72,1500.0,78.2724,78.2724,78.1392,78.1392,1500.0
2017-05-08 14:00:00,99.68,99.82,99.68,99.82,700.0,78.1079,78.2176,78.1079,78.2176,700.0
2017-05-08 14:05:00,99.89,100.1,99.89,99.95,1400.0,78.2724,78.437,78.2724,78.3195,1400.0
2017-05-08 14:10:00,99.96,100.16,99.96,100.16,400.0,78.3273,78.484,78.3273,78.484,400.0
2017-05-08 14:15:00,100.05,100.07,99.98,100.07,900.0,78.3978,78.4135,78.343,78.4135,900.0
2017-05-08 14:20:00,100.02,100.02,99.87,99.95,1000.0,78.3743,78.3743,78.2568,78.3195,1000.0
2017-05-08 14:25:00,100.14,100.17,100.04,100.06,1400.0,78.4683,78.4918,78.39,78.4056,1400.0
2017-05-08 14:30:00,99.98,100.28,99.98,100.27,1600.0,78.343,78.578,78.343,78.5702,1600.0
2017-05-08 14:35:00,100.27,100.39,100.27,100.29,2100.0,78.5702,78.6642,78.5702,78.5859,2100.0
2017-05-08 14:40:00,100.32,100.52,100.32,100.46,1500.0,78.6094,78.7661,78.6094,78.7191,1500.0
2017-05-08 14:45:00,100.5,100.62,100.48,100.5,1400.0,78.7504,78.8445,78.7348,78.7504,1400.0
2017-05-08 14:50:00,100.64,100.71,100.59,100.69,1700.0,78.8601,78.915,78.8209,78.8993,1700.0
2017-05-08 14:55:00,100.73,100.78,100.73,100.75,700.0,78.9307,78.9698,78.9307,78.9463,700.0
2017-05-08 15:00:00,100.74,100.74,100.51,100.63,1600.0,78.9385,78.9385,78.7583,78.8523,1600.0
2017-05-08 15:05:00,100.64,100.64,100.51,100.56,1000.0,78.8601,78.8601,78.7583,78.7974,1000.0
2017-05-08 15:10:00,100.52,100.54,100.4,100.4,1400.0,78.7661,78.7818,78.6721,78.6721,1400.0
2017-05-08 15:15:00,100.37,100.58,100.37,100.58,1200.0,78.6486,78.8131,78.6486,78.8131,1200.0
2017-05-08 15:20:00,100.66,100.68,100.58,100.6,1600.0,78.8758,78.8915,78.8131,78.8288,1600.0
2017-05-08 15:25:00,100.62,100.65,100.55,100.61,1328.0,78.8445,78.868,78.7896,78.8366,1328.0
2017-05-08 15:30:00,100.64,100.7,100.58,100.58,2000.0,78.8601,78.9071,78.8131,78.8131,2000.0
2017-05-08 15:35:00,100.61,100.66,100.39,100.39,3200.0,78.8366,78.8758,78.6642,78.6642,3200.0
2017-05-08 15:40:00,100.47,100.48,100.28,100.44,2150.0,78.7269,78.7348,78.578,78.7034,2150.0
2017-05-08 15:45:00,100.4,100.47,100.28,100.43,3239.0,78.6721,78.7269,78.578,78.6956,3239.0
2017-05-08 15:50:00,100.45,100.57,100.45,100.51,3400.0,78.7112,78.8053,78.7112,78.7583,3400.0
2017-05-08 15:55:00,100.53,100.67,100.52,100.64,3307.0,78.7739,78.8836,78.7661,78.8601,3307.0
2017-05-09 09:30:00,100.49,100.55,100.33,100.55,1650.0,78.7426,78.7896,78.6172,78.7896,1650.0
2017-05-09 09:35:00,99.95,99.99,99.88,99.88,400.0,78.3195,78.3508,78.2646,78.2646,400.0
2017-05-09 09:40:00,99.97,99.97,99.31,99.4,1287.0,78.3351,78.3351,77.818,77.8885,1287.0
2017-05-09 09:45:00,99.44,99.54,99.39,99.54,1100.0,77.9198,77.9982,77.8806,77.9982,1100.0
2017-05-09 09:50:00,99.72,99.72,99.42,99.46,1200.0,78.1392,78.1392,77.9042,77.9355,1200.0
2017-05-09 09:55:00,99.35,99.66,99.35,99.6,900.0,77.8493,78.0922,77.8493,78.0452,900.0
2017-05-09 10:00:00,99.7,99.77,99.61,99.61,1300.0,78.1236,78.1784,78.053,78.053,1300.0
2017-05-09 10:05:00,99.61,99.7,99.52,99.55,1100.0,78.053,78.1236,77.9825,78.006,1100.0
2017-05-09 10:10:00,99.42,99.77,99.42,99.67,771.0,77.9042,78.1784,77.9042,78.1,771.0
2017-05-09 10:15:00,99.57,99.65,99.51,99.59,500.0,78.0217,78.0844,77.9747,78.0374,500.0
2017-05-09 10:20:00,99.6,99.65,99.55,99.57,800.0,78.0452,78.0844,78.006,78.0217,800.0
2017-05-09 10:25:00,99.74,99.74,99.67,99.67,535.0,78.1549,78.1549,78.1,78.1,535.0
2017-05-09 10:30:00,99.58,99.71,99.58,99.69,800.0,78.0295,78.1314,78.0295,78.1157,800.0
2017-05-09 10:35:00,99.7,100.2,99.7,100.2,300.0,78.1236,78.5154,78.1236,78.5154,300.0
2017-05-09 10:40:00,100.28,100.3,100.06,100.15,800.0,78.578,78.5937,78.4056,78.4762,800.0
2017-05-09 10:45:00,99.9,100.21,99.89,100.14,1300.0,78.2803,78.5232,78.2724,78.4683,1300.0
2017-05-09 10:50:00,99.98,100.04,99.94,100.0,1800.0,78.343,78.39,78.3116,78.3586,1800.0
2017-05-09 10:55:00,100.03,100.09,99.91,100.09,1500.0,78.3821,78.4292,78.2881,78.4292,1500.0
2017-05-09 11:00:00,100.08,100.08,99.96,99.96,1301.0,78.4213,78.4213,78.3273,78.3273,1301.0
2017-05-09 11:05:00,100.08,100.08,99.97,100.0,900.0,78.4213,78.4213,78.3351,78.3586,900.0
2017-05-09 11:10:00,99.89,99.95,99.88,99.88,3470.0,78.2724,78.3195,78.2646,78.2646,3470.0
2017-05-09 11:15:00,99.81,99.85,99.76,99.83,600.0,78.2098,78.2411,78.1706,78.2254,600.0
2017-05-09 11:20:00,99.59,99.59,99.54,99.54,600.0,78.0374,78.0374,77.9982,77.9982,600.0
2017-05-09 11:25:00,99.61,99.78,99.61,99.77,700.0,78.053,78.1862,78.053,78.1784,700.0
2017-05-09 11:30:00,99.89,99.94,99.86,99.94,600.0,78.2724,78.3116,78.2489,78.3116,600.0
2017-05-09 11:35:00,99.92,100.1,99.92,100.1,300.0,78.2959,78.437,78.2959,78.437,300.0
2017-05-09 11:40:00,100.1,100.28,100.1,100.28,400.0,78.437,78.578,78.437,78.578,400.0
2017-05-09 11:45:00,100.28,100.29,100.21,100.29,600.0,78.578,78.5859,78.5232,78.5859,600.0
2017-05-09 11:50:00,100.23,100.35,100.23,100.3,400.0,78.5389,78.6329,78.5389,78.5937,400.0
2017-05-09 11:55:00,100.37,100.49,100.34,100.34,600.0,78.6486,78.7426,78.6251,78.6251,600.0
2017-05-09 12:00:00,100.22,100.25,100.22,100.24,400.0,78.531,78.5545,78.531,78.5467,400.0
2017-05-09 12:05:00,100.08,100.08,100.06,100.06,200.0,78.4213,78.4213,78.4056,78.4056,200.0
2017-05-09 12:10:00,99.99,100.17,99.99,100.17,300.0,78.3508,78.4918,78.3508,78.4918,300.0
2017-05-09 12:15:00,100.02,100.02,99.97,99.99,500.0,78.3743,78.3743,78.3351,78.3508,500.0
2017-05-09 12:20:00,99.96,99.96,99.96,99.96,200.0,78.3273,78.3273,78.3273,78.3273,200.0
2017-05-09 12:25:00,100.04,100.11,99.96,100.11,1000.0,78.39,78.4448,78.3273,78.4448,1000.0
2017-05-09 12:30:00,100.17,100.17,100.16,100.16,300.0,78.4918,78.4918,78.484,78.484,300.0
2017-05-09 12:35:00,100.21,100.21,100.15,100.21,600.0,78.5232,78.5232,78.4762,78.5232,600.0
2017-05-09 12:40:00,100.41,100.53,100.4,100.49,900.0,78.6799,78.7739,78.6721,78.7426,900.0
2017-05-09 12:45:00,100.49,100.54,100.49,100.51,800.0,78.7426,78.7818,78.7426,78.7583,800.0
2017-05-09 12:50:00,100.36,100.42,100.36,100.42,200.0,78.6407,78.6877,78.6407,78.6877,200.0
2017-05-09 12:55:00,100.46,100.46,100.35,100.41,400.0,78.7191,78.7191,78.6329,78.6799,400.0
2017-05-09 13:00:00,100.43,100.44,100.39,100.44,400.0,78.6956,78.7034,78.6642,78.7034,400.0
2017-05-09 13:05:00,100.56,100.6,100.56,100.6,500.0,78.7974,78.8288,78.7974,78.8288,500.0
2017-05-09 13:10:00,100.54,100.55,100.39,100.39,1300.0,78.7818,78.7896,78.6642,78.6642,1300.0
2017-05-09 13:15:00,100.42,100.47,100.4,100.41,500.0,78.6877,78.7269,78.6721,78.6799,500.0
2017-05-09 13:20:00,100.37,100.37,100.08,100.19,1000.0,78.6486,78.6486,78.4213,78.5075,1000.0
2017-05-09 13:25:00,100.19,100.19,100.19,100.19,0.0,78.5075,78.5075,78.5075,78.5075,0.0
2017-05-09 13:30:00,100.1,100.1,100.1,100.1,100.0,78.437,78.437,78.437,78.437,100.0
2017-05-09 13:35:00,100.01,100.09,99.93,100.09,1200.0,78.3665,78.4292,78.3038,78.4292,1200.0
2017-05-09 13:40:00,99.98,100.18,99.98,100.18,300.0,78.343,78.4997,78.343,78.4997,300.0
2017-05-09 13:45:00,100.19,100.3,100.19,100.3,500.0,78.5075,78.5937,78.5075,78.5937,500.0
2017-05-09 13:50:00,100.29,100.35,100.29,100.35,300.0,78.5859,78.6329,78.5859,78.6329,300.0
2017-05-09 13:55:00,100.34,100.41,100.3,100.41,400.0,78.6251,78.6799,78.5937,78.6799,400.0
2017-05-09 14:00:00,100.27,100.27,100.18,100.24,700.0,78.5702,78.5702,78.4997,78.5467,700.0
2017-05-09 14:05:00,100.12,100.22,100.09,100.22,2800.0,78.4527,78.531,78.4292,78.531,2800.0
2017-05-09 14:10:00,100.25,100.38,100.25,100.38,1000.0,78.5545,78.6564,78.5545,78.6564,1000.0
2017-05-09 14:15:00,100.35,100.37,100.3,100.3,1300.0,78.6329,78.6486,78.5937,78.5937,1300.0
2017-05-09 14:20:00,100.31,100.31,100.04,100.06,1400.0,78.6015,78.6015,78.39,78.4056,1400.0
2017-05-09 14:25:00,100.09,100.19,100.09,100.13,1600.0,78.4292,78.5075,78.4292,78.4605,1600.0
2017-05-09 14:30:00,100.27,100.28,100.13,100.13,800.0,78.5702,78.578,78.4605,78.4605,800.0
2017-05-09 14:35:00,100.11,100.13,99.99,100.13,1500.0,78.4448,78.4605,78.3508,78.4605,1500.0
2017-05-09 14:40:00,100.04,100.08,100.04,100.08,500.0,78.39,78.4213,78.39,78.4213,500.0
2017-05-09 14:45:00,99.99,100.05,99.89,99.96,1700.0,78.3508,78.3978,78.2724,78.3273,1700.0
2017-05-09 14:50:00,99.94,100.12,99.94,100.11,600.0,78.3116,78.4527,78.3116,78.4448,600.0
2017-05-09 14:55:00,100.11,100.11,100.04,100.06,1000.0,78.4448,78.4448,78.39,78.4056,1000.0
2017-05-09 15:00:00,100.03,100.05,99.93,100.04,700.0,78.3821,78.3978,78.3038,78.39,700.0
2017-05-09 15:05:00,100.11,100.23,100.07,100.23,1000.0,78.4448,78.5389,78.4135,78.5389,1000.0
2017-05-09 15:10:00,100.17,100.19,100.15,100.15,700.0,78.4918,78.5075,78.4762,78.4762,700.0
2017-05-09 15:15:00,100.13,100.18,100.13,100.14,1100.0,78.4605,78.4997,78.4605,78.4683,1100.0
2017-05-09 15:20:00,100.21,100.24,100.19,100.24,500.0,78.5232,78.5467,78.5075,78.5467,500.0
2017-05-09 15:25:00,100.09,100.13,100.08,100.08,700.0,78.4292,78.4605,78.4213,78.4213,700.0
2017-05-09 15:30:00,100.01,100.03,99.97,99.97,660.0,78.3665,78.3821,78.3351,78.3351,660.0
2017-05-09 15:35:00,99.97,100.01,99.81,99.84,1294.0,78.3351,78.3665,78.2098,78.2333,1294.0
2017-05-09 15:40:00,99.74,99.76,99.59,99.6,1951.0,78.1549,78.1706,78.0374,78.0452,1951.0
2017-05-09 15:45:00,99.6,99.62,99.56,99.6,1502.0,78.0452,78.0609,78.0139,78.0452,1502.0
2017-05-09 15:50:00,99.62,99.62,99.52,99.56,6187.0,78.0609,78.0609,77.9825,78.0139,6187.0
2017-05-09 15:55:00,99.56,99.61,99.49,99.51,3900.0,78.0139,78.053,77.959,77.9747,3900.0
2017-05-10 09:30:00,100.68,101.32,100.68,101.09,700.0,78.8915,79.393,78.8915,79.2127,700.0
2017-05-10 09:35:00,100.97,101.2,100.97,101.18,700.0,79.1187,79.2989,79.1187,79.2833,700.0
2017-05-10 09:40:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-05-10 09:45:00,101.32,101.75,101.32,101.6,2000.0,79.393,79.7299,79.393,79.6124,2000.0
2017-05-10 09:50:00,101.46,101.49,101.04,101.17,1200.0,79.5027,79.5262,79.1736,79.2754,1200.0
2017-05-10 09:55:00,101.34,101.45,101.22,101.4,1136.0,79.4086,79.4948,79.3146,79.4557,1136.0
2017-05-10 10:00:00,101.46,101.48,101.28,101.28,900.0,79.5027,79.5183,79.3616,79.3616,900.0
2017-05-10 10:05:00,101.37,101.37,101.0,101.09,1300.0,79.4321,79.4321,79.1422,79.2127,1300.0
2017-05-10 10:10:00,101.1,101.16,100.95,100.95,600.0,79.2206,79.2676,79.103,79.103,600.0
2017-05-10 10:15:00,100.91,101.13,100.9,101.13,600.0,79.0717,79.2441,79.0639,79.2441,600.0
2017-05-10 10:20:00,101.06,101.06,100.96,100.96,3321.0,79.1892,79.1892,79.1109,79.1109,3321.0
2017-05-10 10:25:00,100.95,101.1,100.95,101.03,700.0,79.103,79.2206,79.103,79.1657,700.0
2017-05-10 10:30:00,101.03,101.88,101.03,101.82,4749.0,79.1657,79.8318,79.1657,79.7848,4749.0
2017-05-10 10:35:00,101.96,102.25,101.96,102.18,1600.0,79.8945,80.1217,79.8945,80.0669,1600.0
2017-05-10 10:40:00,102.27,102.27,102.11,102.2,4700.0,80.1374,80.1374,80.012,80.0825,4700.0
2017-05-10 10:45:00,102.27,102.62,102.25,102.62,1600.0,80.1374,80.4116,80.1217,80.4116,1600.0
2017-05-10 10:50:00,102.62,102.94,102.39,102.39,2500.0,80.4116,80.6624,80.2314,80.2314,2500.0
2017-05-10 10:55:00,102.35,102.68,102.35,102.59,1200.0,80.2001,80.4586,80.2001,80.3881,1200.0
2017-05-10 11:00:00,102.61,102.63,102.35,102.43,1000.0,80.4038,80.4195,80.2001,80.2627,1000.0
2017-05-10 11:05:00,102.58,102.62,102.23,102.24,1900.0,80.3803,80.4116,80.106,80.1139,1900.0
2017-05-10 11:10:00,102.26,102.32,101.98,102.05,1400.0,80.1295,80.1766,79.9101,79.965,1400.0
2017-05-10 11:15:00,102.21,102.26,102.1,102.17,2400.0,80.0904,80.1295,80.0042,80.059,2400.0
2017-05-10 11:20:00,102.19,102.4,102.19,102.4,1200.0,80.0747,80.2392,80.0747,80.2392,1200.0
2017-05-10 11:25:00,102.58,102.59,102.43,102.44,1100.0,80.3803,80.3881,80.2627,80.2706,1100.0
2017-05-10 11:30:00,102.44,102.6,102.37,102.49,900.0,80.2706,80.396,80.2157,80.3098,900.0
2017-05-10 11:35:00,102.52,102.52,102.51,102.51,200.0,80.3333,80.3333,80.3254,80.3254,200.0
2017-05-10 11:40:00,102.39,102.61,102.39,102.61,300.0,80.2314,80.4038,80.2314,80.4038,300.0
2017-05-10 11:45:00,102.7,102.76,102.55,102.55,600.0,80.4743,80.5213,80.3568,80.3568,600.0
2017-05-10 11:50:00,102.68,102.72,102.65,102.65,400.0,80.4586,80.49,80.4351,80.4351,400.0
2017-05-10 11:55:00,102.67,102.69,102.21,102.29,1500.0,80.4508,80.4665,80.0904,80.153,1500.0
2017-05-10 12:00:00,102.35,102.52,102.35,102.41,800.0,80.2001,80.3333,80.2001,80.2471,800.0
2017-05-10 12:05:00,102.41,102.41,102.18,102.23,400.0,80.2471,80.2471,80.0669,80.106,400.0
2017-05-10 12:10:00,102.26,102.27,102.2,102.2,700.0,80.1295,80.1374,80.0825,80.0825,700.0
2017-05-10 12:15:00,102.05,102.05,101.87,101.92,1300.0,79.965,79.965,79.8239,79.8631,1300.0
2017-05-10 12:20:00,101.81,101.98,101.79,101.91,1700.0,79.7769,79.9101,79.7613,79.8553,1700.0
2017-05-10 12:25:00,101.98,102.08,101.93,101.93,1700.0,79.9101,79.9885,79.871,79.871,1700.0
2017-05-10 12:30:00,101.93,102.1,101.92,101.97,7000.0,79.871,80.0042,79.8631,79.9023,7000.0
2017-05-10 12:35:00,101.9,101.98,101.88,101.93,2700.0,79.8474,79.9101,79.8318,79.871,2700.0
2017-05-10 12:40:00,101.91,101.99,101.74,101.85,1400.0,79.8553,79.918,79.7221,79.8083,1400.0
2017-05-10 12:45:00,101.93,102.13,101.93,102.05,1700.0,79.871,80.0277,79.871,79.965,1700.0
2017-05-10 12:50:00,101.9,102.08,101.9,102.04,800.0,79.8474,79.9885,79.8474,79.9571,800.0
2017-05-10 12:55:00,101.97,102.04,101.96,102.0,800.0,79.9023,79.9571,79.8945,79.9258,800.0
2017-05-10 13:00:00,102.09,102.18,102.09,102.16,1100.0,79.9963,80.0669,79.9963,80.0512,1100.0
2017-05-10 13:05:00,102.38,102.51,102.33,102.33,2000.0,80.2236,80.3254,80.1844,80.1844,2000.0
2017-05-10 13:10:00,102.3,102.32,102.29,102.32,300.0,80.1609,80.1766,80.153,80.1766,300.0
2017-05-10 13:15:00,102.42,102.46,102.42,102.46,200.0,80.2549,80.2863,80.2549,80.2863,200.0
2017-05-10 13:20:00,102.49,102.65,102.49,102.65,1000.0,80.3098,80.4351,80.3098,80.4351,1000.0
2017-05-10 13:25:00,102.72,102.79,102.71,102.71,800.0,80.49,80.5448,80.4822,80.4822,800.0
2017-05-10 13:30:00,102.75,102.75,102.61,102.61,500.0,80.5135,80.5135,80.4038,80.4038,500.0
2017-05-10 13:35:00,102.56,102.76,102.56,102.76,1500.0,80.3646,80.5213,80.3646,80.5213,1500.0
2017-05-10 13:40:00,102.76,102.76,102.67,102.69,1500.0,80.5213,80.5213,80.4508,80.4665,1500.0
2017-05-10 13:45:00,102.7,102.75,102.61,102.61,500.0,80.4743,80.5135,80.4038,80.4038,500.0
2017-05-10 13:50:00,102.72,102.72,102.62,102.62,200.0,80.49,80.49,80.4116,80.4116,200.0
2017-05-10 13:55:00,102.66,102.66,102.46,102.57,2400.0,80.443,80.443,80.2863,80.3724,2400.0
2017-05-10 14:00:00,102.59,102.59,102.47,102.47,1000.0,80.3881,80.3881,80.2941,80.2941,1000.0
2017-05-10 14:05:00,102.33,102.36,102.26,102.26,900.0,80.1844,80.2079,80.1295,80.1295,900.0
2017-05-10 14:10:00,102.15,102.42,102.14,102.42,900.0,80.0433,80.2549,80.0355,80.2549,900.0
2017-05-10 14:15:00,102.43,102.52,102.35,102.41,900.0,80.2627,80.3333,80.2001,80.2471,900.0
2017-05-10 14:20:00,102.45,102.6,102.37,102.37,1500.0,80.2784,80.396,80.2157,80.2157,1500.0
2017-05-10 14:25:00,102.46,102.52,102.33,102.38,1500.0,80.2863,80.3333,80.1844,80.2236,1500.0
2017-05-10 14:30:00,102.46,102.63,102.43,102.63,1931.0,80.2863,80.4195,80.2627,80.4195,1931.0
2017-05-10 14:35:00,102.64,102.64,102.48,102.48,1400.0,80.4273,80.4273,80.3019,80.3019,1400.0
2017-05-10 14:40:00,102.5,102.68,102.5,102.68,1100.0,80.3176,80.4586,80.3176,80.4586,1100.0
2017-05-10 14:45:00,102.71,102.94,102.71,102.92,1700.0,80.4822,80.6624,80.4822,80.6467,1700.0
2017-05-10 14:50:00,102.83,102.84,102.83,102.84,400.0,80.5762,80.584,80.5762,80.584,400.0
2017-05-10 14:55:00,102.78,102.85,102.76,102.85,1000.0,80.537,80.5919,80.5213,80.5919,1000.0
2017-05-10 15:00:00,102.84,102.84,102.63,102.7,1600.0,80.584,80.584,80.4195,80.4743,1600.0
2017-05-10 15:05:00,102.7,102.74,102.7,102.71,600.0,80.4743,80.5057,80.4743,80.4822,600.0
2017-05-10 15:10:00,102.71,102.77,102.69,102.74,400.0,80.4822,80.5292,80.4665,80.5057,400.0
2017-05-10 15:15:00,102.75,102.8,102.65,102.72,1183.0,80.5135,80.5527,80.4351,80.49,1183.0
2017-05-10 15:20:00,102.77,102.77,102.68,102.68,700.0,80.5292,80.5292,80.4586,80.4586,700.0
2017-05-10 15:25:00,102.62,102.71,102.58,102.58,3200.0,80.4116,80.4822,80.3803,80.3803,3200.0
2017-05-10 15:30:00,102.41,102.48,102.37,102.41,3800.0,80.2471,80.3019,80.2157,80.2471,3800.0
2017-05-10 15:35:00,102.42,102.46,102.37,102.44,2816.0,80.2549,80.2863,80.2157,80.2706,2816.0
2017-05-10 15:40:00,102.38,102.6,102.38,102.6,2800.0,80.2236,80.396,80.2236,80.396,2800.0
2017-05-10 15:45:00,102.56,102.56,102.31,102.38,4000.0,80.3646,80.3646,80.1687,80.2236,4000.0
2017-05-10 15:50:00,102.32,102.35,102.26,102.33,4500.0,80.1766,80.2001,80.1295,80.1844,4500.0
2017-05-10 15:55:00,102.35,102.42,102.25,102.42,4600.0,80.2001,80.2549,80.1217,80.2549,4600.0
2017-05-11 09:30:00,102.95,103.38,102.92,103.32,3960.0,80.6702,81.0072,80.6467,80.9601,3960.0
2017-05-11 09:35:00,102.93,102.93,102.63,102.67,5000.0,80.6545,80.6545,80.4195,80.4508,5000.0
2017-05-11 09:40:00,102.67,102.67,102.43,102.53,2200.0,80.4508,80.4508,80.2627,80.3411,2200.0
2017-05-11 09:45:00,102.33,102.65,102.32,102.65,2071.0,80.1844,80.4351,80.1766,80.4351,2071.0
2017-05-11 09:50:00,102.6,102.65,102.36,102.39,3300.0,80.396,80.4351,80.2079,80.2314,3300.0
2017-05-11 09:55:00,102.59,102.9,102.41,102.65,2200.0,80.3881,80.631,80.2471,80.4351,2200.0
2017-05-11 10:00:00,102.64,102.83,102.31,102.32,3100.0,80.4273,80.5762,80.1687,80.1766,3100.0
2017-05-11 10:05:00,102.33,102.42,102.22,102.26,2500.0,80.1844,80.2549,80.0982,80.1295,2500.0
2017-05-11 10:10:00,102.23,102.56,102.23,102.5,1000.0,80.106,80.3646,80.106,80.3176,1000.0
2017-05-11 10:15:00,102.43,102.54,102.43,102.54,3700.0,80.2627,80.3489,80.2627,80.3489,3700.0
2017-05-11 10:20:00,102.65,102.65,102.11,102.22,2100.0,80.4351,80.4351,80.012,80.0982,2100.0
2017-05-11 10:25:00,102.16,102.34,102.13,102.34,1400.0,80.0512,80.1922,80.0277,80.1922,1400.0
2017-05-11 10:30:00,102.49,102.78,102.34,102.78,3099.0,80.3098,80.537,80.1922,80.537,3099.0
2017-05-11 10:35:00,102.67,102.89,102.64,102.71,3935.0,80.4508,80.6232,80.4273,80.4822,3935.0
2017-05-11 10:40:00,102.77,102.77,102.53,102.53,700.0,80.5292,80.5292,80.3411,80.3411,700.0
2017-05-11 10:45:00,102.58,102.76,102.52,102.69,700.0,80.3803,80.5213,80.3333,80.4665,700.0
2017-05-11 10:50:00,102.63,102.63,102.51,102.55,1000.0,80.4195,80.4195,80.3254,80.3568,1000.0
2017-05-11 10:55:00,102.59,102.82,102.59,102.81,600.0,80.3881,80.5683,80.3881,80.5605,600.0
2017-05-11 11:00:00,102.89,102.91,102.89,102.9,300.0,80.6232,80.6389,80.6232,80.631,300.0
2017-05-11 11:05:00,102.91,102.98,102.91,102.98,200.0,80.6389,80.6937,80.6389,80.6937,200.0
2017-05-11 11:10:00,102.78,102.82,102.77,102.82,500.0,80.537,80.5683,80.5292,80.5683,500.0
2017-05-11 11:15:00,102.86,102.86,102.63,102.63,1400.0,80.5997,80.5997,80.4195,80.4195,1400.0
2017-05-11 11:20:00,102.65,102.71,102.65,102.66,800.0,80.4351,80.4822,80.4351,80.443,800.0
2017-05-11 11:25:00,102.64,102.74,102.64,102.74,800.0,80.4273,80.5057,80.4273,80.5057,800.0
2017-05-11 11:30:00,102.89,102.89,102.75,102.75,500.0,80.6232,80.6232,80.5135,80.5135,500.0
2017-05-11 11:35:00,102.73,102.87,102.73,102.87,500.0,80.4978,80.6075,80.4978,80.6075,500.0
2017-05-11 11:40:00,102.87,102.92,102.87,102.92,700.0,80.6075,80.6467,80.6075,80.6467,700.0
2017-05-11 11:45:00,102.9,102.97,102.9,102.97,400.0,80.631,80.6859,80.631,80.6859,400.0
2017-05-11 11:50:00,102.91,102.94,102.86,102.94,400.0,80.6389,80.6624,80.5997,80.6624,400.0
2017-05-11 11:55:00,102.89,102.95,102.89,102.95,900.0,80.6232,80.6702,80.6232,80.6702,900.0
2017-05-11 12:00:00,102.99,103.03,102.75,102.82,700.0,80.7016,80.7329,80.5135,80.5683,700.0
2017-05-11 12:05:00,102.9,102.9,102.74,102.8,700.0,80.631,80.631,80.5057,80.5527,700.0
2017-05-11 12:10:00,102.91,102.91,102.66,102.66,900.0,80.6389,80.6389,80.443,80.443,900.0
2017-05-11 12:15:00,102.73,102.77,102.58,102.58,900.0,80.4978,80.5292,80.3803,80.3803,900.0
2017-05-11 12:20:00,102.56,102.6,102.46,102.57,1300.0,80.3646,80.396,80.2863,80.3724,1300.0
2017-05-11 12:25:00,102.49,102.57,102.49,102.56,300.0,80.3098,80.3724,80.3098,80.3646,300.0
2017-05-11 12:30:00,102.42,102.57,102.42,102.49,700.0,80.2549,80.3724,80.2549,80.3098,700.0
2017-05-11 12:35:00,102.5,102.51,102.45,102.45,300.0,80.3176,80.3254,80.2784,80.2784,300.0
2017-05-11 12:40:00,102.34,102.45,102.22,102.45,1500.0,80.1922,80.2784,80.0982,80.2784,1500.0
2017-05-11 12:45:00,102.45,102.57,102.45,102.55,1400.0,80.2784,80.3724,80.2784,80.3568,1400.0
2017-05-11 12:50:00,102.47,102.5,102.14,102.15,3300.0,80.2941,80.3176,80.0355,80.0433,3300.0
2017-05-11 12:55:00,102.19,102.29,102.17,102.25,1500.0,80.0747,80.153,80.059,80.1217,1500.0
2017-05-11 13:00:00,102.2,102.26,102.2,102.21,400.0,80.0825,80.1295,80.0825,80.0904,400.0
2017-05-11 13:05:00,102.16,102.22,101.98,101.98,1200.0,80.0512,80.0982,79.9101,79.9101,1200.0
2017-05-11 13:10:00,102.06,102.19,102.0,102.19,1500.0,79.9728,80.0747,79.9258,80.0747,1500.0
2017-05-11 13:15:00,102.3,102.39,102.29,102.34,1000.0,80.1609,80.2314,80.153,80.1922,1000.0
2017-05-11 13:20:00,102.34,102.41,102.31,102.36,800.0,80.1922,80.2471,80.1687,80.2079,800.0
2017-05-11 13:25:00,102.33,102.36,102.21,102.36,1100.0,80.1844,80.2079,80.0904,80.2079,1100.0
2017-05-11 13:30:00,102.35,102.4,102.35,102.37,500.0,80.2001,80.2392,80.2001,80.2157,500.0
2017-05-11 13:35:00,102.37,102.47,102.35,102.41,800.0,80.2157,80.2941,80.2001,80.2471,800.0
2017-05-11 13:40:00,102.41,102.55,102.37,102.55,800.0,80.2471,80.3568,80.2157,80.3568,800.0
2017-05-11 13:45:00,102.49,102.51,102.45,102.49,800.0,80.3098,80.3254,80.2784,80.3098,800.0
2017-05-11 13:50:00,102.53,102.56,102.47,102.47,300.0,80.3411,80.3646,80.2941,80.2941,300.0
2017-05-11 13:55:00,102.54,102.54,102.44,102.44,700.0,80.3489,80.3489,80.2706,80.2706,700.0
2017-05-11 14:00:00,102.45,102.45,102.22,102.22,700.0,80.2784,80.2784,80.0982,80.0982,700.0
2017-05-11 14:05:00,102.21,102.21,102.01,102.03,1200.0,80.0904,80.0904,79.9336,79.9493,1200.0
2017-05-11 14:10:00,101.99,102.02,101.99,102.0,700.0,79.918,79.9415,79.918,79.9258,700.0
2017-05-11 14:15:00,102.13,102.35,102.13,102.33,800.0,80.0277,80.2001,80.0277,80.1844,800.0
2017-05-11 14:20:00,102.4,102.4,102.25,102.28,1000.0,80.2392,80.2392,80.1217,80.1452,1000.0
2017-05-11 14:25:00,102.35,102.4,102.26,102.26,800.0,80.2001,80.2392,80.1295,80.1295,800.0
2017-05-11 14:30:00,102.27,102.27,102.14,102.14,400.0,80.1374,80.1374,80.0355,80.0355,400.0
2017-05-11 14:35:00,102.14,102.2,102.12,102.15,700.0,80.0355,80.0825,80.0198,80.0433,700.0
2017-05-11 14:40:00,102.2,102.2,102.17,102.17,400.0,80.0825,80.0825,80.059,80.059,400.0
2017-05-11 14:45:00,102.16,102.19,102.16,102.17,1100.0,80.0512,80.0747,80.0512,80.059,1100.0
2017-05-11 14:50:00,102.18,102.19,102.13,102.13,1000.0,80.0669,80.0747,80.0277,80.0277,1000.0
2017-05-11 14:55:00,102.03,102.04,101.99,102.04,1100.0,79.9493,79.9571,79.918,79.9571,1100.0
2017-05-11 15:00:00,102.01,102.09,101.95,102.09,2500.0,79.9336,79.9963,79.8866,79.9963,2500.0
2017-05-11 15:05:00,102.2,102.25,102.18,102.25,800.0,80.0825,80.1217,80.0669,80.1217,800.0
2017-05-11 15:10:00,102.19,102.24,102.18,102.22,1900.0,80.0747,80.1139,80.0669,80.0982,1900.0
2017-05-11 15:15:00,102.2,102.3,102.2,102.2,1600.0,80.0825,80.1609,80.0825,80.0825,1600.0
2017-05-11 15:20:00,102.17,102.2,102.16,102.17,1100.0,80.059,80.0825,80.0512,80.059,1100.0
2017-05-11 15:25:00,102.17,102.19,102.05,102.05,2400.0,80.059,80.0747,79.965,79.965,2400.0
2017-05-11 15:30:00,101.98,102.07,101.91,101.93,1600.0,79.9101,79.9807,79.8553,79.871,1600.0
2017-05-11 15:35:00,101.92,102.03,101.72,101.76,1900.0,79.8631,79.9493,79.7064,79.7377,1900.0
2017-05-11 15:40:00,101.78,101.78,101.46,101.5,3000.0,79.7534,79.7534,79.5027,79.534,3000.0
2017-05-11 15:45:00,101.5,101.68,101.5,101.54,3500.0,79.534,79.6751,79.534,79.5654,3500.0
2017-05-11 15:50:00,101.51,101.51,101.13,101.15,6951.0,79.5418,79.5418,79.2441,79.2598,6951.0
2017-05-11 15:55:00,101.17,101.47,101.15,101.47,8400.0,79.2754,79.5105,79.2598,79.5105,8400.0
2017-05-12 09:30:00,101.15,101.15,101.0,101.0,200.0,79.2598,79.2598,79.1422,79.1422,200.0
2017-05-12 09:35:00,100.96,101.22,100.96,101.22,700.0,79.1109,79.3146,79.1109,79.3146,700.0
2017-05-12 09:40:00,101.7,101.78,101.56,101.68,1208.0,79.6907,79.7534,79.581,79.6751,1208.0
2017-05-12 09:45:00,101.91,102.02,101.88,102.02,3350.0,79.8553,79.9415,79.8318,79.9415,3350.0
2017-05-12 09:50:00,101.92,101.92,101.83,101.83,400.0,79.8631,79.8631,79.7926,79.7926,400.0
2017-05-12 09:55:00,101.7,101.82,101.59,101.82,1000.0,79.6907,79.7848,79.6045,79.7848,1000.0
2017-05-12 10:00:00,101.62,101.67,101.62,101.67,200.0,79.628,79.6672,79.628,79.6672,200.0
2017-05-12 10:05:00,101.67,101.67,101.67,101.67,0.0,79.6672,79.6672,79.6672,79.6672,0.0
2017-05-12 10:10:00,101.67,101.67,101.67,101.67,0.0,79.6672,79.6672,79.6672,79.6672,0.0
2017-05-12 10:15:00,101.77,101.77,101.38,101.38,500.0,79.7456,79.7456,79.44,79.44,500.0
2017-05-12 10:20:00,101.44,101.47,101.24,101.24,400.0,79.487,79.5105,79.3303,79.3303,400.0
2017-05-12 10:25:00,101.28,101.28,101.01,101.01,600.0,79.3616,79.3616,79.1501,79.1501,600.0
2017-05-12 10:30:00,101.13,101.5,101.04,101.5,1900.0,79.2441,79.534,79.1736,79.534,1900.0
2017-05-12 10:35:00,101.29,101.29,101.29,101.29,100.0,79.3695,79.3695,79.3695,79.3695,100.0
2017-05-12 10:40:00,101.27,101.27,101.19,101.19,200.0,79.3538,79.3538,79.2911,79.2911,200.0
2017-05-12 10:45:00,101.19,101.19,101.19,101.19,100.0,79.2911,79.2911,79.2911,79.2911,100.0
2017-05-12 10:50:00,101.53,101.53,101.53,101.53,100.0,79.5575,79.5575,79.5575,79.5575,100.0
2017-05-12 10:55:00,101.8,101.8,101.8,101.8,300.0,79.7691,79.7691,79.7691,79.7691,300.0
2017-05-12 11:00:00,101.55,101.57,101.55,101.57,200.0,79.5732,79.5889,79.5732,79.5889,200.0
2017-05-12 11:05:00,101.57,101.57,101.57,101.57,0.0,79.5889,79.5889,79.5889,79.5889,0.0
2017-05-12 11:10:00,101.9,101.9,101.84,101.84,500.0,79.8474,79.8474,79.8004,79.8004,500.0
2017-05-12 11:15:00,101.63,101.63,101.58,101.58,200.0,79.6359,79.6359,79.5967,79.5967,200.0
2017-05-12 11:20:00,101.67,101.69,101.59,101.59,300.0,79.6672,79.6829,79.6045,79.6045,300.0
2017-05-12 11:25:00,101.61,101.63,101.61,101.63,300.0,79.6202,79.6359,79.6202,79.6359,300.0
2017-05-12 11:30:00,101.58,101.87,101.58,101.63,600.0,79.5967,79.8239,79.5967,79.6359,600.0
2017-05-12 11:35:00,101.6,101.77,101.6,101.75,700.0,79.6124,79.7456,79.6124,79.7299,700.0
2017-05-12 11:40:00,101.76,101.76,101.74,101.74,200.0,79.7377,79.7377,79.7221,79.7221,200.0
2017-05-12 11:45:00,101.7,101.7,101.63,101.64,400.0,79.6907,79.6907,79.6359,79.6437,400.0
2017-05-12 11:50:00,101.73,101.8,101.68,101.68,300.0,79.7142,79.7691,79.6751,79.6751,300.0
2017-05-12 11:55:00,101.68,101.68,101.68,101.68,0.0,79.6751,79.6751,79.6751,79.6751,0.0
2017-05-12 12:00:00,101.65,101.72,101.65,101.67,700.0,79.6516,79.7064,79.6516,79.6672,700.0
2017-05-12 12:05:00,101.57,101.57,101.57,101.57,100.0,79.5889,79.5889,79.5889,79.5889,100.0
2017-05-12 12:10:00,101.68,101.68,101.61,101.61,300.0,79.6751,79.6751,79.6202,79.6202,300.0
2017-05-12 12:15:00,101.67,101.67,101.53,101.64,900.0,79.6672,79.6672,79.5575,79.6437,900.0
2017-05-12 12:20:00,101.6,101.67,101.6,101.67,400.0,79.6124,79.6672,79.6124,79.6672,400.0
2017-05-12 12:25:00,101.65,101.65,101.64,101.64,200.0,79.6516,79.6516,79.6437,79.6437,200.0
2017-05-12 12:30:00,101.54,101.54,101.46,101.46,300.0,79.5654,79.5654,79.5027,79.5027,300.0
2017-05-12 12:35:00,101.46,101.46,101.46,101.46,0.0,79.5027,79.5027,79.5027,79.5027,0.0
2017-05-12 12:40:00,101.41,101.51,101.41,101.51,700.0,79.4635,79.5418,79.4635,79.5418,700.0
2017-05-12 12:45:00,101.5,101.5,101.5,101.5,100.0,79.534,79.534,79.534,79.534,100.0
2017-05-12 12:50:00,101.5,101.5,101.5,101.5,0.0,79.534,79.534,79.534,79.534,0.0
2017-05-12 12:55:00,101.6,101.6,101.54,101.54,400.0,79.6124,79.6124,79.5654,79.5654,400.0
2017-05-12 13:00:00,101.62,101.62,101.62,101.62,100.0,79.628,79.628,79.628,79.628,100.0
2017-05-12 13:05:00,101.64,101.64,101.64,101.64,100.0,79.6437,79.6437,79.6437,79.6437,100.0
2017-05-12 13:10:00,101.71,101.71,101.61,101.61,400.0,79.6986,79.6986,79.6202,79.6202,400.0
2017-05-12 13:15:00,101.66,101.66,101.64,101.64,300.0,79.6594,79.6594,79.6437,79.6437,300.0
2017-05-12 13:20:00,101.64,101.64,101.64,101.64,200.0,79.6437,79.6437,79.6437,79.6437,200.0
2017-05-12 13:25:00,101.56,101.56,101.56,101.56,100.0,79.581,79.581,79.581,79.581,100.0
2017-05-12 13:30:00,101.69,101.69,101.66,101.66,200.0,79.6829,79.6829,79.6594,79.6594,200.0
2017-05-12 13:35:00,101.61,101.67,101.61,101.67,300.0,79.6202,79.6672,79.6202,79.6672,300.0
2017-05-12 13:40:00,101.7,101.7,101.65,101.65,1000.0,79.6907,79.6907,79.6516,79.6516,1000.0
2017-05-12 13:45:00,101.62,101.64,101.62,101.64,200.0,79.628,79.6437,79.628,79.6437,200.0
2017-05-12 13:50:00,101.64,101.64,101.58,101.58,200.0,79.6437,79.6437,79.5967,79.5967,200.0
2017-05-12 13:55:00,101.6,101.64,101.6,101.64,200.0,79.6124,79.6437,79.6124,79.6437,200.0
2017-05-12 14:00:00,101.65,101.66,101.63,101.66,600.0,79.6516,79.6594,79.6359,79.6594,600.0
2017-05-12 14:05:00,101.67,101.73,101.67,101.71,1514.0,79.6672,79.7142,79.6672,79.6986,1514.0
2017-05-12 14:10:00,101.92,101.92,101.75,101.75,300.0,79.8631,79.8631,79.7299,79.7299,300.0
2017-05-12 14:15:00,101.78,101.78,101.78,101.78,100.0,79.7534,79.7534,79.7534,79.7534,100.0
2017-05-12 14:20:00,101.59,101.59,101.59,101.59,100.0,79.6045,79.6045,79.6045,79.6045,100.0
2017-05-12 14:25:00,101.7,101.7,101.7,101.7,100.0,79.6907,79.6907,79.6907,79.6907,100.0
2017-05-12 14:30:00,101.7,101.7,101.67,101.67,500.0,79.6907,79.6907,79.6672,79.6672,500.0
2017-05-12 14:35:00,101.77,101.78,101.73,101.75,871.0,79.7456,79.7534,79.7142,79.7299,871.0
2017-05-12 14:40:00,101.83,102.27,101.83,102.21,1200.0,79.7926,80.1374,79.7926,80.0904,1200.0
2017-05-12 14:45:00,102.2,102.23,102.13,102.13,700.0,80.0825,80.106,80.0277,80.0277,700.0
2017-05-12 14:50:00,102.06,102.09,101.96,101.96,1643.0,79.9728,79.9963,79.8945,79.8945,1643.0
2017-05-12 14:55:00,101.92,101.96,101.89,101.89,1000.0,79.8631,79.8945,79.8396,79.8396,1000.0
2017-05-12 15:00:00,102.02,102.07,101.99,101.99,1300.0,79.9415,79.9807,79.918,79.918,1300.0
2017-05-12 15:05:00,101.87,101.87,101.67,101.7,400.0,79.8239,79.8239,79.6672,79.6907,400.0
2017-05-12 15:10:00,101.74,101.79,101.74,101.79,300.0,79.7221,79.7613,79.7221,79.7613,300.0
2017-05-12 15:15:00,101.82,101.94,101.78,101.78,1100.0,79.7848,79.8788,79.7534,79.7534,1100.0
2017-05-12 15:20:00,101.73,101.73,101.71,101.71,400.0,79.7142,79.7142,79.6986,79.6986,400.0
2017-05-12 15:25:00,101.7,101.7,101.58,101.58,2119.0,79.6907,79.6907,79.5967,79.5967,2119.0
2017-05-12 15:30:00,101.59,101.61,101.55,101.55,1100.0,79.6045,79.6202,79.5732,79.5732,1100.0
2017-05-12 15:35:00,101.55,101.62,101.45,101.47,1750.0,79.5732,79.628,79.4948,79.5105,1750.0
2017-05-12 15:40:00,101.57,101.68,101.57,101.66,1200.0,79.5889,79.6751,79.5889,79.6594,1200.0
2017-05-12 15:45:00,101.71,102.0,101.68,101.93,4652.0,79.6986,79.9258,79.6751,79.871,4652.0
2017-05-12 15:50:00,101.93,101.93,101.7,101.71,6850.0,79.871,79.871,79.6907,79.6986,6850.0
2017-05-12 15:55:00,101.69,101.92,101.66,101.86,5000.0,79.6829,79.8631,79.6594,79.8161,5000.0
2017-05-15 09:30:00,104.6,104.97,104.59,104.83,1421.0,81.9631,82.2531,81.9553,82.1434,1421.0
2017-05-15 09:35:00,104.74,104.74,104.08,104.24,1000.0,82.0728,82.0728,81.5557,81.681,1000.0
2017-05-15 09:40:00,104.18,104.23,103.96,104.23,900.0,81.634,81.6732,81.4616,81.6732,900.0
2017-05-15 09:45:00,104.0,104.1,103.86,103.86,600.0,81.493,81.5713,81.3833,81.3833,600.0
2017-05-15 09:50:00,103.99,104.22,103.99,104.21,600.0,81.4851,81.6654,81.4851,81.6575,600.0
2017-05-15 09:55:00,104.12,104.2,104.06,104.2,400.0,81.587,81.6497,81.54,81.6497,400.0
2017-05-15 10:00:00,104.1,104.1,103.83,103.83,300.0,81.5713,81.5713,81.3598,81.3598,300.0
2017-05-15 10:05:00,103.77,103.77,103.54,103.66,700.0,81.3128,81.3128,81.1325,81.2266,700.0
2017-05-15 10:10:00,103.81,103.94,103.81,103.94,500.0,81.3441,81.446,81.3441,81.446,500.0
2017-05-15 10:15:00,103.95,104.18,103.95,104.18,300.0,81.4538,81.634,81.4538,81.634,300.0
2017-05-15 10:20:00,103.96,104.05,103.94,103.99,800.0,81.4616,81.5322,81.446,81.4851,800.0
2017-05-15 10:25:00,103.92,103.97,103.87,103.87,700.0,81.4303,81.4695,81.3911,81.3911,700.0
2017-05-15 10:30:00,103.69,103.73,103.64,103.73,1700.0,81.2501,81.2814,81.2109,81.2814,1700.0
2017-05-15 10:35:00,103.71,103.71,103.71,103.71,100.0,81.2657,81.2657,81.2657,81.2657,100.0
2017-05-15 10:40:00,103.65,103.65,103.63,103.63,400.0,81.2187,81.2187,81.2031,81.2031,400.0
2017-05-15 10:45:00,103.56,103.56,103.56,103.56,200.0,81.1482,81.1482,81.1482,81.1482,200.0
2017-05-15 10:50:00,103.65,103.65,103.65,103.65,100.0,81.2187,81.2187,81.2187,81.2187,100.0
2017-05-15 10:55:00,103.73,103.81,103.73,103.81,300.0,81.2814,81.3441,81.2814,81.3441,300.0
2017-05-15 11:00:00,103.96,104.1,103.96,104.1,300.0,81.4616,81.5713,81.4616,81.5713,300.0
2017-05-15 11:05:00,103.86,103.86,103.7,103.8,1000.0,81.3833,81.3833,81.2579,81.3363,1000.0
2017-05-15 11:10:00,103.8,103.94,103.8,103.94,200.0,81.3363,81.446,81.3363,81.446,200.0
2017-05-15 11:15:00,103.87,103.94,103.87,103.94,200.0,81.3911,81.446,81.3911,81.446,200.0
2017-05-15 11:20:00,103.99,104.05,103.94,103.94,700.0,81.4851,81.5322,81.446,81.446,700.0
2017-05-15 11:25:00,104.06,104.27,104.06,104.21,1500.0,81.54,81.7045,81.54,81.6575,1500.0
2017-05-15 11:30:00,104.04,104.31,104.03,104.27,1500.0,81.5243,81.7359,81.5165,81.7045,1500.0
2017-05-15 11:35:00,104.21,104.21,103.94,104.13,1541.0,81.6575,81.6575,81.446,81.5948,1541.0
2017-05-15 11:40:00,104.33,104.44,104.33,104.44,200.0,81.7516,81.8378,81.7516,81.8378,200.0
2017-05-15 11:45:00,104.36,104.38,104.3,104.3,400.0,81.7751,81.7907,81.7281,81.7281,400.0
2017-05-15 11:50:00,104.22,104.29,104.22,104.29,200.0,81.6654,81.7202,81.6654,81.7202,200.0
2017-05-15 11:55:00,104.43,104.46,104.38,104.38,500.0,81.8299,81.8534,81.7907,81.7907,500.0
2017-05-15 12:00:00,104.36,104.4,104.31,104.31,300.0,81.7751,81.8064,81.7359,81.7359,300.0
2017-05-15 12:05:00,104.36,104.45,104.36,104.45,400.0,81.7751,81.8456,81.7751,81.8456,400.0
2017-05-15 12:10:00,104.5,104.78,104.5,104.78,1400.0,81.8848,82.1042,81.8848,82.1042,1400.0
2017-05-15 12:15:00,104.88,104.91,104.78,104.78,600.0,82.1825,82.206,82.1042,82.1042,600.0
2017-05-15 12:20:00,104.78,104.78,104.78,104.78,0.0,82.1042,82.1042,82.1042,82.1042,0.0
2017-05-15 12:25:00,104.38,104.38,104.38,104.38,100.0,81.7907,81.7907,81.7907,81.7907,100.0
2017-05-15 12:30:00,104.5,104.5,104.46,104.46,300.0,81.8848,81.8848,81.8534,81.8534,300.0
2017-05-15 12:35:00,104.35,104.35,104.35,104.35,200.0,81.7672,81.7672,81.7672,81.7672,200.0
2017-05-15 12:40:00,104.41,104.41,104.35,104.35,300.0,81.8142,81.8142,81.7672,81.7672,300.0
2017-05-15 12:45:00,104.26,104.29,104.26,104.28,300.0,81.6967,81.7202,81.6967,81.7124,300.0
2017-05-15 12:50:00,104.27,104.27,104.08,104.08,300.0,81.7045,81.7045,81.5557,81.5557,300.0
2017-05-15 12:55:00,103.94,103.94,103.94,103.94,100.0,81.446,81.446,81.446,81.446,100.0
2017-05-15 13:00:00,103.8,104.0,103.8,103.89,900.0,81.3363,81.493,81.3363,81.4068,900.0
2017-05-15 13:05:00,103.99,103.99,103.99,103.99,100.0,81.4851,81.4851,81.4851,81.4851,100.0
2017-05-15 13:10:00,104.05,104.17,104.05,104.17,200.0,81.5322,81.6262,81.5322,81.6262,200.0
2017-05-15 13:15:00,104.03,104.03,104.03,104.03,200.0,81.5165,81.5165,81.5165,81.5165,200.0
2017-05-15 13:20:00,104.06,104.06,104.05,104.05,200.0,81.54,81.54,81.5322,81.5322,200.0
2017-05-15 13:25:00,104.07,104.1,104.02,104.02,400.0,81.5478,81.5713,81.5086,81.5086,400.0
2017-05-15 13:30:00,104.02,104.02,104.02,104.02,0.0,81.5086,81.5086,81.5086,81.5086,0.0
2017-05-15 13:35:00,103.85,103.85,103.75,103.75,300.0,81.3754,81.3754,81.2971,81.2971,300.0
2017-05-15 13:40:00,103.63,103.63,103.59,103.59,300.0,81.2031,81.2031,81.1717,81.1717,300.0
2017-05-15 13:45:00,103.46,103.51,103.44,103.44,600.0,81.0698,81.109,81.0542,81.0542,600.0
2017-05-15 13:50:00,103.48,103.7,103.48,103.7,1400.0,81.0855,81.2579,81.0855,81.2579,1400.0
2017-05-15 13:55:00,103.44,103.44,103.41,103.41,500.0,81.0542,81.0542,81.0307,81.0307,500.0
2017-05-15 14:00:00,103.36,103.36,103.27,103.27,200.0,80.9915,80.9915,80.921,80.921,200.0
2017-05-15 14:05:00,103.28,103.29,103.23,103.23,400.0,80.9288,80.9366,80.8896,80.8896,400.0
2017-05-15 14:10:00,103.32,103.32,103.27,103.27,600.0,80.9601,80.9601,80.921,80.921,600.0
2017-05-15 14:15:00,103.19,103.33,103.19,103.23,600.0,80.8583,80.968,80.8583,80.8896,600.0
2017-05-15 14:20:00,103.23,103.3,103.23,103.26,500.0,80.8896,80.9445,80.8896,80.9131,500.0
2017-05-15 14:25:00,103.26,103.26,103.21,103.21,400.0,80.9131,80.9131,80.8739,80.8739,400.0
2017-05-15 14:30:00,103.29,103.4,103.29,103.4,500.0,80.9366,81.0228,80.9366,81.0228,500.0
2017-05-15 14:35:00,103.29,103.44,103.29,103.39,400.0,80.9366,81.0542,80.9366,81.015,400.0
2017-05-15 14:40:00,103.39,103.39,103.39,103.39,0.0,81.015,81.015,81.015,81.015,0.0
2017-05-15 14:45:00,103.63,103.63,103.45,103.45,300.0,81.2031,81.2031,81.062,81.062,300.0
2017-05-15 14:50:00,103.51,103.51,103.51,103.51,100.0,81.109,81.109,81.109,81.109,100.0
2017-05-15 14:55:00,103.35,103.35,103.35,103.35,100.0,80.9836,80.9836,80.9836,80.9836,100.0
2017-05-15 15:00:00,103.12,103.16,103.12,103.16,231.0,80.8034,80.8348,80.8034,80.8348,231.0
2017-05-15 15:05:00,103.37,103.64,103.37,103.64,500.0,80.9993,81.2109,80.9993,81.2109,500.0
2017-05-15 15:10:00,103.7,103.77,103.61,103.61,900.0,81.2579,81.3128,81.1874,81.1874,900.0
2017-05-15 15:15:00,103.61,103.61,103.51,103.51,400.0,81.1874,81.1874,81.109,81.109,400.0
2017-05-15 15:20:00,103.62,103.62,103.58,103.58,200.0,81.1952,81.1952,81.1639,81.1639,200.0
2017-05-15 15:25:00,103.67,103.67,103.67,103.67,100.0,81.2344,81.2344,81.2344,81.2344,100.0
2017-05-15 15:30:00,103.75,103.77,103.71,103.72,1710.0,81.2971,81.3128,81.2657,81.2736,1710.0
2017-05-15 15:35:00,103.7,103.73,103.51,103.51,600.0,81.2579,81.2814,81.109,81.109,600.0
2017-05-15 15:40:00,103.5,103.55,103.46,103.55,1600.0,81.1012,81.1404,81.0698,81.1404,1600.0
2017-05-15 15:45:00,103.6,103.73,103.56,103.73,1900.0,81.1795,81.2814,81.1482,81.2814,1900.0
2017-05-15 15:50:00,103.75,103.75,103.56,103.59,4100.0,81.2971,81.2971,81.1482,81.1717,4100.0
2017-05-15 15:55:00,103.49,103.49,103.2,103.23,3200.0,81.0933,81.0933,80.8661,80.8896,3200.0
2017-05-16 09:30:00,103.44,103.46,103.44,103.46,300.0,81.0542,81.0698,81.0542,81.0698,300.0
2017-05-16 09:35:00,103.41,103.41,103.41,103.41,100.0,81.0307,81.0307,81.0307,81.0307,100.0
2017-05-16 09:40:00,103.11,103.16,103.07,103.11,1100.0,80.7956,80.8348,80.7642,80.7956,1100.0
2017-05-16 09:45:00,103.14,103.19,103.07,103.17,1285.0,80.8191,80.8583,80.7642,80.8426,1285.0
2017-05-16 09:50:00,103.32,103.84,103.31,103.81,900.0,80.9601,81.3676,80.9523,81.3441,900.0
2017-05-16 09:55:00,103.81,103.91,103.81,103.91,200.0,81.3441,81.4225,81.3441,81.4225,200.0
2017-05-16 10:00:00,103.65,103.76,103.65,103.76,200.0,81.2187,81.3049,81.2187,81.3049,200.0
2017-05-16 10:05:00,103.82,103.86,103.7,103.7,500.0,81.3519,81.3833,81.2579,81.2579,500.0
2017-05-16 10:10:00,103.87,104.15,103.79,104.15,500.0,81.3911,81.6105,81.3284,81.6105,500.0
2017-05-16 10:15:00,104.09,104.09,103.95,103.95,700.0,81.5635,81.5635,81.4538,81.4538,700.0
2017-05-16 10:20:00,103.82,103.82,103.51,103.56,1000.0,81.3519,81.3519,81.109,81.1482,1000.0
2017-05-16 10:25:00,103.4,103.43,103.37,103.43,800.0,81.0228,81.0463,80.9993,81.0463,800.0
2017-05-16 10:30:00,103.39,103.43,103.13,103.13,300.0,81.015,81.0463,80.8113,80.8113,300.0
2017-05-16 10:35:00,102.94,103.25,102.94,103.2,1496.0,80.6624,80.9053,80.6624,80.8661,1496.0
2017-05-16 10:40:00,103.06,103.25,103.04,103.25,1200.0,80.7564,80.9053,80.7407,80.9053,1200.0
2017-05-16 10:45:00,103.29,103.3,103.29,103.3,400.0,80.9366,80.9445,80.9366,80.9445,400.0
2017-05-16 10:50:00,103.18,103.18,103.1,103.1,500.0,80.8504,80.8504,80.7878,80.7878,500.0
2017-05-16 10:55:00,103.09,103.15,103.09,103.11,500.0,80.7799,80.8269,80.7799,80.7956,500.0
2017-05-16 11:00:00,103.23,103.25,103.19,103.19,500.0,80.8896,80.9053,80.8583,80.8583,500.0
2017-05-16 11:05:00,103.28,103.28,103.13,103.13,500.0,80.9288,80.9288,80.8113,80.8113,500.0
2017-05-16 11:10:00,103.17,103.32,103.13,103.32,600.0,80.8426,80.9601,80.8113,80.9601,600.0
2017-05-16 11:15:00,103.31,103.36,103.31,103.36,200.0,80.9523,80.9915,80.9523,80.9915,200.0
2017-05-16 11:20:00,103.39,103.46,103.39,103.43,400.0,81.015,81.0698,81.015,81.0463,400.0
2017-05-16 11:25:00,103.53,103.68,103.46,103.64,701.0,81.1247,81.2422,81.0698,81.2109,701.0
2017-05-16 11:30:00,103.71,103.86,103.6,103.86,1068.0,81.2657,81.3833,81.1795,81.3833,1068.0
2017-05-16 11:35:00,103.84,103.89,103.79,103.79,1300.0,81.3676,81.4068,81.3284,81.3284,1300.0
2017-05-16 11:40:00,103.74,104.0,103.74,103.88,1300.0,81.2892,81.493,81.2892,81.3989,1300.0
2017-05-16 11:45:00,103.96,103.96,103.96,103.96,100.0,81.4616,81.4616,81.4616,81.4616,100.0
2017-05-16 11:50:00,104.07,104.07,104.07,104.07,100.0,81.5478,81.5478,81.5478,81.5478,100.0
2017-05-16 11:55:00,103.69,103.85,103.69,103.85,700.0,81.2501,81.3754,81.2501,81.3754,700.0
2017-05-16 12:00:00,103.67,103.67,103.57,103.57,200.0,81.2344,81.2344,81.156,81.156,200.0
2017-05-16 12:05:00,103.52,103.52,103.46,103.46,1500.0,81.1169,81.1169,81.0698,81.0698,1500.0
2017-05-16 12:10:00,103.5,103.52,103.49,103.52,700.0,81.1012,81.1169,81.0933,81.1169,700.0
2017-05-16 12:15:00,103.57,103.67,103.52,103.67,300.0,81.156,81.2344,81.1169,81.2344,300.0
2017-05-16 12:20:00,103.6,103.6,103.59,103.59,200.0,81.1795,81.1795,81.1717,81.1717,200.0
2017-05-16 12:25:00,103.63,103.63,103.58,103.58,200.0,81.2031,81.2031,81.1639,81.1639,200.0
2017-05-16 12:30:00,103.49,103.63,103.49,103.63,474.0,81.0933,81.2031,81.0933,81.2031,474.0
2017-05-16 12:35:00,103.68,103.68,103.64,103.64,200.0,81.2422,81.2422,81.2109,81.2109,200.0
2017-05-16 12:40:00,103.57,103.57,103.57,103.57,500.0,81.156,81.156,81.156,81.156,500.0
2017-05-16 12:45:00,103.54,103.54,103.54,103.54,100.0,81.1325,81.1325,81.1325,81.1325,100.0
2017-05-16 12:50:00,103.47,103.47,103.36,103.36,200.0,81.0777,81.0777,80.9915,80.9915,200.0
2017-05-16 12:55:00,103.26,103.34,103.26,103.34,300.0,80.9131,80.9758,80.9131,80.9758,300.0
2017-05-16 13:00:00,103.34,103.34,103.34,103.34,0.0,80.9758,80.9758,80.9758,80.9758,0.0
2017-05-16 13:05:00,103.36,103.36,103.36,103.36,300.0,80.9915,80.9915,80.9915,80.9915,300.0
2017-05-16 13:10:00,103.33,103.33,103.17,103.17,600.0,80.968,80.968,80.8426,80.8426,600.0
2017-05-16 13:15:00,103.2,103.2,103.13,103.13,400.0,80.8661,80.8661,80.8113,80.8113,400.0
2017-05-16 13:20:00,103.09,103.16,103.09,103.16,200.0,80.7799,80.8348,80.7799,80.8348,200.0
2017-05-16 13:25:00,103.04,103.06,103.04,103.06,300.0,80.7407,80.7564,80.7407,80.7564,300.0
2017-05-16 13:30:00,103.04,103.11,103.04,103.04,1000.0,80.7407,80.7956,80.7407,80.7407,1000.0
2017-05-16 13:35:00,103.0,103.01,102.99,102.99,700.0,80.7094,80.7172,80.7016,80.7016,700.0
2017-05-16 13:40:00,103.04,103.16,103.03,103.16,800.0,80.7407,80.8348,80.7329,80.8348,800.0
2017-05-16 13:45:00,103.23,103.43,103.23,103.43,800.0,80.8896,81.0463,80.8896,81.0463,800.0
2017-05-16 13:50:00,103.38,103.38,103.38,103.38,100.0,81.0072,81.0072,81.0072,81.0072,100.0
2017-05-16 13:55:00,103.39,103.39,103.32,103.32,400.0,81.015,81.015,80.9601,80.9601,400.0
2017-05-16 14:00:00,103.32,103.33,103.32,103.32,500.0,80.9601,80.968,80.9601,80.9601,500.0
2017-05-16 14:05:00,103.37,103.37,103.36,103.37,300.0,80.9993,80.9993,80.9915,80.9993,300.0
2017-05-16 14:10:00,103.41,103.41,103.33,103.36,700.0,81.0307,81.0307,80.968,80.9915,700.0
2017-05-16 14:15:00,103.45,103.46,103.45,103.45,500.0,81.062,81.0698,81.062,81.062,500.0
2017-05-16 14:20:00,103.45,103.45,103.38,103.4,600.0,81.062,81.062,81.0072,81.0228,600.0
2017-05-16 14:25:00,103.4,103.42,103.34,103.38,1800.0,81.0228,81.0385,80.9758,81.0072,1800.0
2017-05-16 14:30:00,103.62,103.68,103.62,103.63,700.0,81.1952,81.2422,81.1952,81.2031,700.0
2017-05-16 14:35:00,103.61,103.72,103.61,103.65,998.0,81.1874,81.2736,81.1874,81.2187,998.0
2017-05-16 14:40:00,103.73,103.79,103.64,103.65,600.0,81.2814,81.3284,81.2109,81.2187,600.0
2017-05-16 14:45:00,103.66,103.71,103.66,103.71,500.0,81.2266,81.2657,81.2266,81.2657,500.0
2017-05-16 14:50:00,103.64,103.66,103.62,103.66,593.0,81.2109,81.2266,81.1952,81.2266,593.0
2017-05-16 14:55:00,103.71,103.76,103.64,103.7,1400.0,81.2657,81.3049,81.2109,81.2579,1400.0
2017-05-16 15:00:00,103.69,103.79,103.67,103.76,1000.0,81.2501,81.3284,81.2344,81.3049,1000.0
2017-05-16 15:05:00,103.86,103.92,103.86,103.88,600.0,81.3833,81.4303,81.3833,81.3989,600.0
2017-05-16 15:10:00,103.92,104.04,103.9,104.01,2758.0,81.4303,81.5243,81.4146,81.5008,2758.0
2017-05-16 15:15:00,104.08,104.12,103.88,103.89,1600.0,81.5557,81.587,81.3989,81.4068,1600.0
2017-05-16 15:20:00,104.06,104.06,103.97,104.01,700.0,81.54,81.54,81.4695,81.5008,700.0
2017-05-16 15:25:00,104.08,104.28,104.02,104.28,1000.0,81.5557,81.7124,81.5086,81.7124,1000.0
2017-05-16 15:30:00,104.25,104.25,104.08,104.25,1900.0,81.6889,81.6889,81.5557,81.6889,1900.0
2017-05-16 15:35:00,104.34,104.52,104.3,104.45,1500.0,81.7594,81.9004,81.7281,81.8456,1500.0
2017-05-16 15:40:00,104.51,104.63,104.48,104.53,3264.0,81.8926,81.9866,81.8691,81.9083,3264.0
2017-05-16 15:45:00,104.49,104.56,104.36,104.39,4753.0,81.8769,81.9318,81.7751,81.7986,4753.0
2017-05-16 15:50:00,104.29,104.34,104.11,104.19,3562.0,81.7202,81.7594,81.5792,81.6419,3562.0
2017-05-16 15:55:00,104.18,104.18,103.84,103.97,5430.0,81.634,81.634,81.3676,81.4695,5430.0
2017-05-17 09:30:00,103.19,103.34,103.18,103.34,600.0,80.8583,80.9758,80.8504,80.9758,600.0
2017-05-17 09:35:00,103.22,103.61,103.22,103.61,400.0,80.8818,81.1874,80.8818,81.1874,400.0
2017-05-17 09:40:00,103.57,103.6,103.48,103.6,2600.0,81.156,81.1795,81.0855,81.1795,2600.0
2017-05-17 09:45:00,103.46,103.95,103.46,103.95,4758.0,81.0698,81.4538,81.0698,81.4538,4758.0
2017-05-17 09:50:00,103.89,103.89,103.58,103.6,500.0,81.4068,81.4068,81.1639,81.1795,500.0
2017-05-17 09:55:00,103.52,103.54,103.32,103.32,1100.0,81.1169,81.1325,80.9601,80.9601,1100.0
2017-05-17 10:00:00,103.83,103.83,103.83,103.83,100.0,81.3598,81.3598,81.3598,81.3598,100.0
2017-05-17 10:05:00,104.05,104.05,103.81,103.88,1100.0,81.5322,81.5322,81.3441,81.3989,1100.0
2017-05-17 10:10:00,103.96,103.97,103.71,103.77,800.0,81.4616,81.4695,81.2657,81.3128,800.0
2017-05-17 10:15:00,103.41,103.46,103.4,103.4,500.0,81.0307,81.0698,81.0228,81.0228,500.0
2017-05-17 10:20:00,103.4,103.41,103.22,103.29,1100.0,81.0228,81.0307,80.8818,80.9366,1100.0
2017-05-17 10:25:00,103.28,103.3,103.26,103.3,400.0,80.9288,80.9445,80.9131,80.9445,400.0
2017-05-17 10:30:00,103.42,104.24,103.42,104.13,1575.0,81.0385,81.681,81.0385,81.5948,1575.0
2017-05-17 10:35:00,104.16,104.4,104.07,104.11,1691.0,81.6184,81.8064,81.5478,81.5792,1691.0
2017-05-17 10:40:00,104.09,104.09,103.49,103.55,2200.0,81.5635,81.5635,81.0933,81.1404,2200.0
2017-05-17 10:45:00,103.55,103.65,103.47,103.58,1600.0,81.1404,81.2187,81.0777,81.1639,1600.0
2017-05-17 10:50:00,103.6,103.94,103.56,103.64,2282.0,81.1795,81.446,81.1482,81.2109,2282.0
2017-05-17 10:55:00,103.61,103.61,103.34,103.34,800.0,81.1874,81.1874,80.9758,80.9758,800.0
2017-05-17 11:00:00,103.26,103.39,103.19,103.3,1000.0,80.9131,81.015,80.8583,80.9445,1000.0
2017-05-17 11:05:00,103.23,103.4,103.23,103.26,1100.0,80.8896,81.0228,80.8896,80.9131,1100.0
2017-05-17 11:10:00,103.1,103.45,103.1,103.25,1600.0,80.7878,81.062,80.7878,80.9053,1600.0
2017-05-17 11:15:00,103.27,103.36,103.19,103.32,3109.0,80.921,80.9915,80.8583,80.9601,3109.0
2017-05-17 11:20:00,103.41,103.48,103.27,103.34,900.0,81.0307,81.0855,80.921,80.9758,900.0
2017-05-17 11:25:00,103.39,103.45,103.26,103.3,1200.0,81.015,81.062,80.9131,80.9445,1200.0
2017-05-17 11:30:00,103.39,103.55,103.39,103.44,1900.0,81.015,81.1404,81.015,81.0542,1900.0
2017-05-17 11:35:00,103.36,103.4,103.3,103.3,1400.0,80.9915,81.0228,80.9445,80.9445,1400.0
2017-05-17 11:40:00,103.31,103.67,103.31,103.67,3300.0,80.9523,81.2344,80.9523,81.2344,3300.0
2017-05-17 11:45:00,103.69,103.74,103.51,103.51,2162.0,81.2501,81.2892,81.109,81.109,2162.0
2017-05-17 11:50:00,103.52,103.61,103.52,103.54,1200.0,81.1169,81.1874,81.1169,81.1325,1200.0
2017-05-17 11:55:00,103.59,103.69,103.57,103.67,900.0,81.1717,81.2501,81.156,81.2344,900.0
2017-05-17 12:00:00,103.58,103.75,103.58,103.66,1699.0,81.1639,81.2971,81.1639,81.2266,1699.0
2017-05-17 12:05:00,103.61,103.61,103.51,103.58,2001.0,81.1874,81.1874,81.109,81.1639,2001.0
2017-05-17 12:10:00,103.62,103.62,103.51,103.54,1250.0,81.1952,81.1952,81.109,81.1325,1250.0
2017-05-17 12:15:00,103.58,103.58,103.51,103.51,1400.0,81.1639,81.1639,81.109,81.109,1400.0
2017-05-17 12:20:00,103.51,103.6,103.5,103.5,700.0,81.109,81.1795,81.1012,81.1012,700.0
2017-05-17 12:25:00,103.5,103.53,103.5,103.53,900.0,81.1012,81.1247,81.1012,81.1247,900.0
2017-05-17 12:30:00,103.47,103.52,103.36,103.36,1600.0,81.0777,81.1169,80.9915,80.9915,1600.0
2017-05-17 12:35:00,103.4,103.48,103.4,103.48,900.0,81.0228,81.0855,81.0228,81.0855,900.0
2017-05-17 12:40:00,103.53,103.56,103.46,103.47,700.0,81.1247,81.1482,81.0698,81.0777,700.0
2017-05-17 12:45:00,103.52,103.57,103.52,103.57,400.0,81.1169,81.156,81.1169,81.156,400.0
2017-05-17 12:50:00,103.55,103.56,103.53,103.53,600.0,81.1404,81.1482,81.1247,81.1247,600.0
2017-05-17 12:55:00,103.59,103.65,103.55,103.65,2100.0,81.1717,81.2187,81.1404,81.2187,2100.0
2017-05-17 13:00:00,103.65,103.7,103.65,103.7,914.0,81.2187,81.2579,81.2187,81.2579,914.0
2017-05-17 13:05:00,103.65,103.76,103.63,103.76,500.0,81.2187,81.3049,81.2031,81.3049,500.0
2017-05-17 13:10:00,103.75,103.75,103.69,103.7,500.0,81.2971,81.2971,81.2501,81.2579,500.0
2017-05-17 13:15:00,103.68,103.68,103.51,103.51,600.0,81.2422,81.2422,81.109,81.109,600.0
2017-05-17 13:20:00,103.58,103.66,103.51,103.56,2800.0,81.1639,81.2266,81.109,81.1482,2800.0
2017-05-17 13:25:00,103.56,103.56,103.56,103.56,0.0,81.1482,81.1482,81.1482,81.1482,0.0
2017-05-17 13:30:00,103.26,103.27,103.21,103.23,1100.0,80.9131,80.921,80.8739,80.8896,1100.0
2017-05-17 13:35:00,103.27,103.34,103.27,103.34,400.0,80.921,80.9758,80.921,80.9758,400.0
2017-05-17 13:40:00,103.31,103.31,103.2,103.23,1200.0,80.9523,80.9523,80.8661,80.8896,1200.0
2017-05-17 13:45:00,103.2,103.31,103.2,103.31,600.0,80.8661,80.9523,80.8661,80.9523,600.0
2017-05-17 13:50:00,103.32,103.52,103.3,103.52,1100.0,80.9601,81.1169,80.9445,81.1169,1100.0
2017-05-17 13:55:00,103.57,103.57,103.31,103.36,1143.0,81.156,81.156,80.9523,80.9915,1143.0
2017-05-17 14:00:00,103.46,103.5,103.46,103.5,200.0,81.0698,81.1012,81.0698,81.1012,200.0
2017-05-17 14:05:00,103.58,103.6,103.55,103.55,500.0,81.1639,81.1795,81.1404,81.1404,500.0
2017-05-17 14:10:00,103.51,103.53,103.34,103.53,700.0,81.109,81.1247,80.9758,81.1247,700.0
2017-05-17 14:15:00,103.53,103.53,103.36,103.36,2200.0,81.1247,81.1247,80.9915,80.9915,2200.0
2017-05-17 14:20:00,103.41,103.42,103.32,103.32,500.0,81.0307,81.0385,80.9601,80.9601,500.0
2017-05-17 14:25:00,103.06,103.06,102.91,102.93,1505.0,80.7564,80.7564,80.6389,80.6545,1505.0
2017-05-17 14:30:00,102.93,102.93,102.93,102.93,0.0,80.6545,80.6545,80.6545,80.6545,0.0
2017-05-17 14:35:00,102.93,102.95,102.93,102.95,400.0,80.6545,80.6702,80.6545,80.6702,400.0
2017-05-17 14:40:00,102.63,102.63,102.63,102.63,100.0,80.4195,80.4195,80.4195,80.4195,100.0
2017-05-17 14:45:00,102.61,102.62,102.61,102.62,300.0,80.4038,80.4116,80.4038,80.4116,300.0
2017-05-17 14:50:00,102.55,102.6,102.46,102.6,1200.0,80.3568,80.396,80.2863,80.396,1200.0
2017-05-17 14:55:00,102.71,102.88,102.71,102.88,700.0,80.4822,80.6154,80.4822,80.6154,700.0
2017-05-17 15:00:00,102.88,102.88,102.65,102.81,1500.0,80.6154,80.6154,80.4351,80.5605,1500.0
2017-05-17 15:05:00,102.82,103.02,102.79,103.02,700.0,80.5683,80.7251,80.5448,80.7251,700.0
2017-05-17 15:10:00,103.03,103.15,103.03,103.1,600.0,80.7329,80.8269,80.7329,80.7878,600.0
2017-05-17 15:15:00,103.17,103.28,103.13,103.25,500.0,80.8426,80.9288,80.8113,80.9053,500.0
2017-05-17 15:20:00,103.21,103.3,103.19,103.19,700.0,80.8739,80.9445,80.8583,80.8583,700.0
2017-05-17 15:25:00,103.06,103.17,102.99,102.99,900.0,80.7564,80.8426,80.7016,80.7016,900.0
2017-05-17 15:30:00,102.92,102.96,102.86,102.86,1400.0,80.6467,80.678,80.5997,80.5997,1400.0
2017-05-17 15:35:00,102.82,102.87,102.82,102.87,400.0,80.5683,80.6075,80.5683,80.6075,400.0
2017-05-17 15:40:00,102.87,102.88,102.67,102.67,1000.0,80.6075,80.6154,80.4508,80.4508,1000.0
2017-05-17 15:45:00,102.54,102.57,102.38,102.47,2400.0,80.3489,80.3724,80.2236,80.2941,2400.0
2017-05-17 15:50:00,102.44,102.44,102.0,102.01,5890.0,80.2706,80.2706,79.9258,79.9336,5890.0
2017-05-17 15:55:00,101.98,102.0,101.75,101.79,20820.0,79.9101,79.9258,79.7299,79.7613,20820.0
2017-05-18 09:30:00,101.69,101.9,101.69,101.9,200.0,79.6829,79.8474,79.6829,79.8474,200.0
2017-05-18 09:35:00,101.91,102.02,101.75,102.02,1300.0,79.8553,79.9415,79.7299,79.9415,1300.0
2017-05-18 09:40:00,101.96,101.96,101.5,101.5,600.0,79.8945,79.8945,79.534,79.534,600.0
2017-05-18 09:45:00,101.6,101.64,101.43,101.43,1000.0,79.6124,79.6437,79.4792,79.4792,1000.0
2017-05-18 09:50:00,101.43,101.43,101.08,101.25,5177.0,79.4792,79.4792,79.2049,79.3381,5177.0
2017-05-18 09:55:00,101.16,101.16,101.16,101.16,100.0,79.2676,79.2676,79.2676,79.2676,100.0
2017-05-18 10:00:00,101.32,101.43,101.32,101.42,1300.0,79.393,79.4792,79.393,79.4713,1300.0
2017-05-18 10:05:00,101.72,101.97,101.72,101.97,900.0,79.7064,79.9023,79.7064,79.9023,900.0
2017-05-18 10:10:00,102.0,102.08,101.88,101.93,700.0,79.9258,79.9885,79.8318,79.871,700.0
2017-05-18 10:15:00,101.89,101.93,101.74,101.89,1000.0,79.8396,79.871,79.7221,79.8396,1000.0
2017-05-18 10:20:00,101.98,102.1,101.92,101.99,600.0,79.9101,80.0042,79.8631,79.918,600.0
2017-05-18 10:25:00,102.03,102.41,101.99,102.38,2000.0,79.9493,80.2471,79.918,80.2236,2000.0
2017-05-18 10:30:00,102.38,102.45,102.38,102.45,200.0,80.2236,80.2784,80.2236,80.2784,200.0
2017-05-18 10:35:00,102.63,102.7,102.6,102.6,920.0,80.4195,80.4743,80.396,80.396,920.0
2017-05-18 10:40:00,102.38,102.45,102.36,102.43,5091.0,80.2236,80.2784,80.2079,80.2627,5091.0
2017-05-18 10:45:00,102.36,102.57,102.36,102.54,700.0,80.2079,80.3724,80.2079,80.3489,700.0
2017-05-18 10:50:00,102.52,102.52,101.93,102.06,1300.0,80.3333,80.3333,79.871,79.9728,1300.0
2017-05-18 10:55:00,102.03,102.24,102.03,102.13,600.0,79.9493,80.1139,79.9493,80.0277,600.0
2017-05-18 11:00:00,102.21,102.37,102.21,102.37,700.0,80.0904,80.2157,80.0904,80.2157,700.0
2017-05-18 11:05:00,102.22,102.22,102.13,102.13,500.0,80.0982,80.0982,80.0277,80.0277,500.0
2017-05-18 11:10:00,102.2,102.23,102.11,102.12,400.0,80.0825,80.106,80.012,80.0198,400.0
2017-05-18 11:15:00,102.14,102.24,102.14,102.24,200.0,80.0355,80.1139,80.0355,80.1139,200.0
2017-05-18 11:20:00,102.46,102.67,102.46,102.67,400.0,80.2863,80.4508,80.2863,80.4508,400.0
2017-05-18 11:25:00,102.56,102.56,102.48,102.5,1883.0,80.3646,80.3646,80.3019,80.3176,1883.0
2017-05-18 11:30:00,102.58,102.62,102.55,102.62,300.0,80.3803,80.4116,80.3568,80.4116,300.0
2017-05-18 11:35:00,102.65,102.65,102.51,102.51,700.0,80.4351,80.4351,80.3254,80.3254,700.0
2017-05-18 11:40:00,102.39,102.4,102.37,102.37,300.0,80.2314,80.2392,80.2157,80.2157,300.0
2017-05-18 11:45:00,102.26,102.45,102.25,102.45,600.0,80.1295,80.2784,80.1217,80.2784,600.0
2017-05-18 11:50:00,102.8,102.8,102.75,102.75,600.0,80.5527,80.5527,80.5135,80.5135,600.0
2017-05-18 11:55:00,102.53,102.53,102.37,102.37,400.0,80.3411,80.3411,80.2157,80.2157,400.0
2017-05-18 12:00:00,102.4,102.44,102.4,102.44,200.0,80.2392,80.2706,80.2392,80.2706,200.0
2017-05-18 12:05:00,102.37,102.37,102.1,102.1,500.0,80.2157,80.2157,80.0042,80.0042,500.0
2017-05-18 12:10:00,102.23,102.23,102.23,102.23,100.0,80.106,80.106,80.106,80.106,100.0
2017-05-18 12:15:00,102.25,102.25,102.08,102.08,900.0,80.1217,80.1217,79.9885,79.9885,900.0
2017-05-18 12:20:00,102.14,102.14,102.07,102.07,1200.0,80.0355,80.0355,79.9807,79.9807,1200.0
2017-05-18 12:25:00,102.07,102.07,102.07,102.07,0.0,79.9807,79.9807,79.9807,79.9807,0.0
2017-05-18 12:30:00,102.2,102.2,102.16,102.16,300.0,80.0825,80.0825,80.0512,80.0512,300.0
2017-05-18 12:35:00,102.07,102.07,102.06,102.06,300.0,79.9807,79.9807,79.9728,79.9728,300.0
2017-05-18 12:40:00,102.16,102.16,102.05,102.05,1500.0,80.0512,80.0512,79.965,79.965,1500.0
2017-05-18 12:45:00,102.07,102.07,101.88,101.88,1900.0,79.9807,79.9807,79.8318,79.8318,1900.0
2017-05-18 12:50:00,101.85,101.85,101.72,101.72,1200.0,79.8083,79.8083,79.7064,79.7064,1200.0
2017-05-18 12:55:00,101.73,101.81,101.7,101.81,400.0,79.7142,79.7769,79.6907,79.7769,400.0
2017-05-18 13:00:00,101.95,102.02,101.87,102.02,600.0,79.8866,79.9415,79.8239,79.9415,600.0
2017-05-18 13:05:00,101.98,102.03,101.95,101.95,3350.0,79.9101,79.9493,79.8866,79.8866,3350.0
2017-05-18 13:10:00,101.98,101.98,101.95,101.95,400.0,79.9101,79.9101,79.8866,79.8866,400.0
2017-05-18 13:15:00,101.99,102.07,101.99,102.0,500.0,79.918,79.9807,79.918,79.9258,500.0
2017-05-18 13:20:00,101.98,101.98,101.77,101.93,700.0,79.9101,79.9101,79.7456,79.871,700.0
2017-05-18 13:25:00,101.93,101.93,101.93,101.93,0.0,79.871,79.871,79.871,79.871,0.0
2017-05-18 13:30:00,101.83,101.83,101.83,101.83,100.0,79.7926,79.7926,79.7926,79.7926,100.0
2017-05-18 13:35:00,101.94,101.94,101.87,101.94,1000.0,79.8788,79.8788,79.8239,79.8788,1000.0
2017-05-18 13:40:00,101.95,102.0,101.95,101.97,1000.0,79.8866,79.9258,79.8866,79.9023,1000.0
2017-05-18 13:45:00,101.95,101.98,101.91,101.94,1600.0,79.8866,79.9101,79.8553,79.8788,1600.0
2017-05-18 13:50:00,102.12,102.12,102.12,102.12,100.0,80.0198,80.0198,80.0198,80.0198,100.0
2017-05-18 13:55:00,102.19,102.22,102.1,102.1,400.0,80.0747,80.0982,80.0042,80.0042,400.0
2017-05-18 14:00:00,102.12,102.21,102.0,102.21,400.0,80.0198,80.0904,79.9258,80.0904,400.0
2017-05-18 14:05:00,102.09,102.29,102.09,102.29,400.0,79.9963,80.153,79.9963,80.153,400.0
2017-05-18 14:10:00,102.24,102.37,102.23,102.37,600.0,80.1139,80.2157,80.106,80.2157,600.0
2017-05-18 14:15:00,102.36,102.43,102.3,102.43,928.0,80.2079,80.2627,80.1609,80.2627,928.0
2017-05-18 14:20:00,102.46,102.46,102.38,102.38,500.0,80.2863,80.2863,80.2236,80.2236,500.0
2017-05-18 14:25:00,102.29,102.36,102.29,102.31,400.0,80.153,80.2079,80.153,80.1687,400.0
2017-05-18 14:30:00,102.4,102.47,102.29,102.35,1500.0,80.2392,80.2941,80.153,80.2001,1500.0
2017-05-18 14:35:00,102.39,102.44,102.36,102.36,500.0,80.2314,80.2706,80.2079,80.2079,500.0
2017-05-18 14:40:00,102.39,102.39,102.2,102.2,700.0,80.2314,80.2314,80.0825,80.0825,700.0
2017-05-18 14:45:00,102.18,102.18,101.99,102.01,900.0,80.0669,80.0669,79.918,79.9336,900.0
2017-05-18 14:50:00,102.02,102.12,102.02,102.05,1700.0,79.9415,80.0198,79.9415,79.965,1700.0
2017-05-18 14:55:00,102.11,102.13,102.01,102.04,1800.0,80.012,80.0277,79.9336,79.9571,1800.0
2017-05-18 15:00:00,102.03,102.2,102.03,102.19,1500.0,79.9493,80.0825,79.9493,80.0747,1500.0
2017-05-18 15:05:00,102.23,102.26,102.13,102.2,2200.0,80.106,80.1295,80.0277,80.0825,2200.0
2017-05-18 15:10:00,102.24,102.25,102.09,102.09,1200.0,80.1139,80.1217,79.9963,79.9963,1200.0
2017-05-18 15:15:00,102.04,102.1,102.01,102.01,1424.0,79.9571,80.0042,79.9336,79.9336,1424.0
2017-05-18 15:20:00,101.96,102.01,101.76,101.78,1600.0,79.8945,79.9336,79.7377,79.7534,1600.0
2017-05-18 15:25:00,101.76,101.88,101.72,101.88,2000.0,79.7377,79.8318,79.7064,79.8318,2000.0
2017-05-18 15:30:00,101.94,102.09,101.81,102.04,2900.0,79.8788,79.9963,79.7769,79.9571,2900.0
2017-05-18 15:35:00,102.07,102.11,102.0,102.08,2417.0,79.9807,80.012,79.9258,79.9885,2417.0
2017-05-18 15:40:00,102.03,102.03,101.79,101.91,2600.0,79.9493,79.9493,79.7613,79.8553,2600.0
2017-05-18 15:45:00,101.93,102.11,101.89,101.99,2700.0,79.871,80.012,79.8396,79.918,2700.0
2017-05-18 15:50:00,102.04,102.06,101.69,101.73,2600.0,79.9571,79.9728,79.6829,79.7142,2600.0
2017-05-18 15:55:00,101.77,101.85,101.52,101.52,4703.0,79.7456,79.8083,79.5497,79.5497,4703.0
2017-05-19 09:30:00,102.0,102.0,101.89,101.9,300.0,79.9258,79.9258,79.8396,79.8474,300.0
2017-05-19 09:35:00,102.34,102.52,102.28,102.52,1109.0,80.1922,80.3333,80.1452,80.3333,1109.0
2017-05-19 09:40:00,102.31,102.45,102.31,102.4,1782.0,80.1687,80.2784,80.1687,80.2392,1782.0
2017-05-19 09:45:00,102.48,102.58,102.07,102.14,4978.0,80.3019,80.3803,79.9807,80.0355,4978.0
2017-05-19 09:50:00,102.17,102.29,102.1,102.27,1100.0,80.059,80.153,80.0042,80.1374,1100.0
2017-05-19 09:55:00,102.26,102.39,102.26,102.37,641.0,80.1295,80.2314,80.1295,80.2157,641.0
2017-05-19 10:00:00,102.25,102.25,102.01,102.01,1300.0,80.1217,80.1217,79.9336,79.9336,1300.0
2017-05-19 10:05:00,101.99,102.04,101.86,101.86,900.0,79.918,79.9571,79.8161,79.8161,900.0
2017-05-19 10:10:00,101.9,102.09,101.9,102.0,500.0,79.8474,79.9963,79.8474,79.9258,500.0
2017-05-19 10:15:00,102.08,102.19,101.95,102.17,1798.0,79.9885,80.0747,79.8866,80.059,1798.0
2017-05-19 10:20:00,102.19,102.37,102.15,102.15,2300.0,80.0747,80.2157,80.0433,80.0433,2300.0
2017-05-19 10:25:00,102.2,102.31,102.05,102.31,1300.0,80.0825,80.1687,79.965,80.1687,1300.0
2017-05-19 10:30:00,102.41,102.41,102.02,102.02,1000.0,80.2471,80.2471,79.9415,79.9415,1000.0
2017-05-19 10:35:00,102.01,102.15,101.82,101.97,600.0,79.9336,80.0433,79.7848,79.9023,600.0
2017-05-19 10:40:00,102.02,102.14,102.01,102.09,1100.0,79.9415,80.0355,79.9336,79.9963,1100.0
2017-05-19 10:45:00,102.18,102.27,102.18,102.27,1814.0,80.0669,80.1374,80.0669,80.1374,1814.0
2017-05-19 10:50:00,102.45,102.55,102.36,102.5,2400.0,80.2784,80.3568,80.2079,80.3176,2400.0
2017-05-19 10:55:00,102.5,102.6,102.5,102.6,600.0,80.3176,80.396,80.3176,80.396,600.0
2017-05-19 11:00:00,102.7,102.77,102.62,102.62,400.0,80.4743,80.5292,80.4116,80.4116,400.0
2017-05-19 11:05:00,102.49,102.52,102.42,102.52,700.0,80.3098,80.3333,80.2549,80.3333,700.0
2017-05-19 11:10:00,102.54,102.79,102.54,102.63,1000.0,80.3489,80.5448,80.3489,80.4195,1000.0
2017-05-19 11:15:00,102.55,102.55,102.43,102.49,500.0,80.3568,80.3568,80.2627,80.3098,500.0
2017-05-19 11:20:00,102.52,102.52,102.23,102.32,1100.0,80.3333,80.3333,80.106,80.1766,1100.0
2017-05-19 11:25:00,102.46,102.48,102.45,102.48,300.0,80.2863,80.3019,80.2784,80.3019,300.0
2017-05-19 11:30:00,102.47,102.47,102.25,102.3,400.0,80.2941,80.2941,80.1217,80.1609,400.0
2017-05-19 11:35:00,102.5,102.5,102.47,102.5,700.0,80.3176,80.3176,80.2941,80.3176,700.0
2017-05-19 11:40:00,102.49,102.73,102.49,102.51,1600.0,80.3098,80.4978,80.3098,80.3254,1600.0
2017-05-19 11:45:00,102.53,102.63,102.53,102.63,600.0,80.3411,80.4195,80.3411,80.4195,600.0
2017-05-19 11:50:00,102.62,102.75,102.62,102.64,1600.0,80.4116,80.5135,80.4116,80.4273,1600.0
2017-05-19 11:55:00,102.62,102.69,102.6,102.69,700.0,80.4116,80.4665,80.396,80.4665,700.0
2017-05-19 12:00:00,102.66,102.69,102.64,102.69,700.0,80.443,80.4665,80.4273,80.4665,700.0
2017-05-19 12:05:00,102.65,102.76,102.65,102.67,1600.0,80.4351,80.5213,80.4351,80.4508,1600.0
2017-05-19 12:10:00,102.66,102.74,102.6,102.71,1800.0,80.443,80.5057,80.396,80.4822,1800.0
2017-05-19 12:15:00,102.69,102.7,102.69,102.7,200.0,80.4665,80.4743,80.4665,80.4743,200.0
2017-05-19 12:20:00,102.76,102.76,102.76,102.76,100.0,80.5213,80.5213,80.5213,80.5213,100.0
2017-05-19 12:25:00,102.73,102.73,102.54,102.54,2000.0,80.4978,80.4978,80.3489,80.3489,2000.0
2017-05-19 12:30:00,102.49,102.71,102.3,102.3,8400.0,80.3098,80.4822,80.1609,80.1609,8400.0
2017-05-19 12:35:00,102.34,102.51,102.19,102.51,1800.0,80.1922,80.3254,80.0747,80.3254,1800.0
2017-05-19 12:40:00,102.62,102.67,102.5,102.67,600.0,80.4116,80.4508,80.3176,80.4508,600.0
2017-05-19 12:45:00,102.68,102.68,102.68,102.68,400.0,80.4586,80.4586,80.4586,80.4586,400.0
2017-05-19 12:50:00,102.68,102.95,102.68,102.95,800.0,80.4586,80.6702,80.4586,80.6702,800.0
2017-05-19 12:55:00,102.96,103.01,102.94,102.98,1382.0,80.678,80.7172,80.6624,80.6937,1382.0
2017-05-19 13:00:00,102.96,103.05,102.94,102.95,1300.0,80.678,80.7486,80.6624,80.6702,1300.0
2017-05-19 13:05:00,102.97,102.97,102.88,102.88,1900.0,80.6859,80.6859,80.6154,80.6154,1900.0
2017-05-19 13:10:00,102.9,102.9,102.9,102.9,200.0,80.631,80.631,80.631,80.631,200.0
2017-05-19 13:15:00,103.06,103.06,102.96,102.96,200.0,80.7564,80.7564,80.678,80.678,200.0
2017-05-19 13:20:00,102.93,103.16,102.93,103.16,3487.0,80.6545,80.8348,80.6545,80.8348,3487.0
2017-05-19 13:25:00,103.11,103.11,103.0,103.0,500.0,80.7956,80.7956,80.7094,80.7094,500.0
2017-05-19 13:30:00,103.26,103.26,103.05,103.06,1300.0,80.9131,80.9131,80.7486,80.7564,1300.0
2017-05-19 13:35:00,103.13,103.13,103.01,103.08,900.0,80.8113,80.8113,80.7172,80.7721,900.0
2017-05-19 13:40:00,103.0,103.0,103.0,103.0,200.0,80.7094,80.7094,80.7094,80.7094,200.0
2017-05-19 13:45:00,103.0,103.12,102.99,103.09,1500.0,80.7094,80.8034,80.7016,80.7799,1500.0
2017-05-19 13:50:00,103.07,103.12,103.05,103.06,2788.0,80.7642,80.8034,80.7486,80.7564,2788.0
2017-05-19 13:55:00,103.05,103.09,103.05,103.09,300.0,80.7486,80.7799,80.7486,80.7799,300.0
2017-05-19 14:00:00,103.21,103.21,103.21,103.21,200.0,80.8739,80.8739,80.8739,80.8739,200.0
2017-05-19 14:05:00,103.3,103.3,103.25,103.25,300.0,80.9445,80.9445,80.9053,80.9053,300.0
2017-05-19 14:10:00,103.37,103.57,103.37,103.46,1200.0,80.9993,81.156,80.9993,81.0698,1200.0
2017-05-19 14:15:00,103.58,103.62,103.58,103.6,400.0,81.1639,81.1952,81.1639,81.1795,400.0
2017-05-19 14:20:00,103.64,103.7,103.59,103.61,1300.0,81.2109,81.2579,81.1717,81.1874,1300.0
2017-05-19 14:25:00,103.54,103.58,103.53,103.58,300.0,81.1325,81.1639,81.1247,81.1639,300.0
2017-05-19 14:30:00,103.59,103.73,103.54,103.62,1000.0,81.1717,81.2814,81.1325,81.1952,1000.0
2017-05-19 14:35:00,103.65,103.65,103.53,103.53,500.0,81.2187,81.2187,81.1247,81.1247,500.0
2017-05-19 14:40:00,103.56,103.66,103.52,103.6,700.0,81.1482,81.2266,81.1169,81.1795,700.0
2017-05-19 14:45:00,103.65,103.65,103.65,103.65,100.0,81.2187,81.2187,81.2187,81.2187,100.0
2017-05-19 14:50:00,103.7,103.75,103.65,103.75,1400.0,81.2579,81.2971,81.2187,81.2971,1400.0
2017-05-19 14:55:00,103.79,103.87,103.73,103.79,2291.0,81.3284,81.3911,81.2814,81.3284,2291.0
2017-05-19 15:00:00,103.65,103.66,103.59,103.59,700.0,81.2187,81.2266,81.1717,81.1717,700.0
2017-05-19 15:05:00,103.45,103.46,103.33,103.33,1200.0,81.062,81.0698,80.968,80.968,1200.0
2017-05-19 15:10:00,103.3,103.32,103.18,103.28,900.0,80.9445,80.9601,80.8504,80.9288,900.0
2017-05-19 15:15:00,103.26,103.39,103.26,103.3,1500.0,80.9131,81.015,80.9131,80.9445,1500.0
2017-05-19 15:20:00,103.43,103.49,103.35,103.39,700.0,81.0463,81.0933,80.9836,81.015,700.0
2017-05-19 15:25:00,103.49,103.51,103.29,103.3,800.0,81.0933,81.109,80.9366,80.9445,800.0
2017-05-19 15:30:00,103.33,103.33,103.17,103.23,1632.0,80.968,80.968,80.8426,80.8896,1632.0
2017-05-19 15:35:00,103.23,103.23,103.19,103.19,1000.0,80.8896,80.8896,80.8583,80.8583,1000.0
2017-05-19 15:40:00,103.24,103.33,103.22,103.29,1600.0,80.8975,80.968,80.8818,80.9366,1600.0
2017-05-19 15:45:00,103.31,103.32,103.17,103.19,1400.0,80.9523,80.9601,80.8426,80.8583,1400.0
2017-05-19 15:50:00,103.22,103.26,103.07,103.1,4400.0,80.8818,80.9131,80.7642,80.7878,4400.0
2017-05-19 15:55:00,103.11,103.11,103.03,103.07,5389.0,80.7956,80.7956,80.7329,80.7642,5389.0
2017-05-22 09:30:00,103.8,103.8,103.61,103.61,450.0,81.3363,81.3363,81.1874,81.1874,450.0
2017-05-22 09:35:00,103.55,103.55,103.4,103.4,610.0,81.1404,81.1404,81.0228,81.0228,610.0
2017-05-22 09:40:00,103.41,103.41,103.4,103.4,200.0,81.0307,81.0307,81.0228,81.0228,200.0
2017-05-22 09:45:00,103.23,103.43,103.12,103.12,600.0,80.8896,81.0463,80.8034,80.8034,600.0
2017-05-22 09:50:00,102.99,102.99,102.93,102.93,500.0,80.7016,80.7016,80.6545,80.6545,500.0
2017-05-22 09:55:00,102.91,102.95,102.75,102.88,900.0,80.6389,80.6702,80.5135,80.6154,900.0
2017-05-22 10:00:00,102.81,102.89,102.81,102.89,200.0,80.5605,80.6232,80.5605,80.6232,200.0
2017-05-22 10:05:00,102.9,103.37,102.9,103.14,1250.0,80.631,80.9993,80.631,80.8191,1250.0
2017-05-22 10:10:00,103.09,103.09,102.74,102.74,7550.0,80.7799,80.7799,80.5057,80.5057,7550.0
2017-05-22 10:15:00,102.76,102.78,102.75,102.77,900.0,80.5213,80.537,80.5135,80.5292,900.0
2017-05-22 10:20:00,102.64,102.64,102.41,102.42,1000.0,80.4273,80.4273,80.2471,80.2549,1000.0
2017-05-22 10:25:00,102.52,102.64,102.33,102.36,1646.0,80.3333,80.4273,80.1844,80.2079,1646.0
2017-05-22 10:30:00,102.43,102.5,102.38,102.39,800.0,80.2627,80.3176,80.2236,80.2314,800.0
2017-05-22 10:35:00,102.34,102.39,102.28,102.28,800.0,80.1922,80.2314,80.1452,80.1452,800.0
2017-05-22 10:40:00,102.28,102.28,102.04,102.19,700.0,80.1452,80.1452,79.9571,80.0747,700.0
2017-05-22 10:45:00,102.17,102.21,102.04,102.05,500.0,80.059,80.0904,79.9571,79.965,500.0
2017-05-22 10:50:00,101.96,101.99,101.93,101.99,900.0,79.8945,79.918,79.871,79.918,900.0
2017-05-22 10:55:00,101.99,101.99,101.99,101.99,0.0,79.918,79.918,79.918,79.918,0.0
2017-05-22 11:00:00,102.34,102.35,102.17,102.17,700.0,80.1922,80.2001,80.059,80.059,700.0
2017-05-22 11:05:00,102.18,102.22,102.18,102.22,200.0,80.0669,80.0982,80.0669,80.0982,200.0
2017-05-22 11:10:00,102.25,102.28,102.21,102.21,500.0,80.1217,80.1452,80.0904,80.0904,500.0
2017-05-22 11:15:00,102.02,102.02,102.02,102.02,100.0,79.9415,79.9415,79.9415,79.9415,100.0
2017-05-22 11:20:00,101.8,101.82,101.73,101.82,1900.0,79.7691,79.7848,79.7142,79.7848,1900.0
2017-05-22 11:25:00,101.82,101.82,101.82,101.82,100.0,79.7848,79.7848,79.7848,79.7848,100.0
2017-05-22 11:30:00,101.92,102.01,101.92,102.01,1300.0,79.8631,79.9336,79.8631,79.9336,1300.0
2017-05-22 11:35:00,102.04,102.04,101.79,101.79,900.0,79.9571,79.9571,79.7613,79.7613,900.0
2017-05-22 11:40:00,101.81,101.81,101.66,101.66,803.0,79.7769,79.7769,79.6594,79.6594,803.0
2017-05-22 11:45:00,101.66,101.87,101.66,101.79,600.0,79.6594,79.8239,79.6594,79.7613,600.0
2017-05-22 11:50:00,101.74,101.81,101.74,101.81,400.0,79.7221,79.7769,79.7221,79.7769,400.0
2017-05-22 11:55:00,101.86,101.86,101.86,101.86,100.0,79.8161,79.8161,79.8161,79.8161,100.0
2017-05-22 12:00:00,101.92,102.04,101.92,102.04,300.0,79.8631,79.9571,79.8631,79.9571,300.0
2017-05-22 12:05:00,102.06,102.06,101.93,102.03,500.0,79.9728,79.9728,79.871,79.9493,500.0
2017-05-22 12:10:00,102.01,102.04,101.97,102.04,1100.0,79.9336,79.9571,79.9023,79.9571,1100.0
2017-05-22 12:15:00,102.03,102.15,101.96,102.04,1200.0,79.9493,80.0433,79.8945,79.9571,1200.0
2017-05-22 12:20:00,102.04,102.04,102.04,102.04,0.0,79.9571,79.9571,79.9571,79.9571,0.0
2017-05-22 12:25:00,102.03,102.19,102.03,102.19,1400.0,79.9493,80.0747,79.9493,80.0747,1400.0
2017-05-22 12:30:00,102.3,102.32,102.26,102.32,1200.0,80.1609,80.1766,80.1295,80.1766,1200.0
2017-05-22 12:35:00,102.39,102.39,102.39,102.39,100.0,80.2314,80.2314,80.2314,80.2314,100.0
2017-05-22 12:40:00,102.35,102.35,102.29,102.29,400.0,80.2001,80.2001,80.153,80.153,400.0
2017-05-22 12:45:00,102.26,102.47,102.26,102.47,1000.0,80.1295,80.2941,80.1295,80.2941,1000.0
2017-05-22 12:50:00,102.42,102.43,102.42,102.42,600.0,80.2549,80.2627,80.2549,80.2549,600.0
2017-05-22 12:55:00,102.39,102.43,102.34,102.43,1200.0,80.2314,80.2627,80.1922,80.2627,1200.0
2017-05-22 13:00:00,102.44,102.51,102.44,102.5,1072.0,80.2706,80.3254,80.2706,80.3176,1072.0
2017-05-22 13:05:00,102.38,102.52,102.38,102.52,700.0,80.2236,80.3333,80.2236,80.3333,700.0
2017-05-22 13:10:00,102.57,102.6,102.57,102.6,400.0,80.3724,80.396,80.3724,80.396,400.0
2017-05-22 13:15:00,102.48,102.5,102.47,102.5,650.0,80.3019,80.3176,80.2941,80.3176,650.0
2017-05-22 13:20:00,102.37,102.37,102.36,102.36,600.0,80.2157,80.2157,80.2079,80.2079,600.0
2017-05-22 13:25:00,102.37,102.4,102.34,102.36,800.0,80.2157,80.2392,80.1922,80.2079,800.0
2017-05-22 13:30:00,102.36,102.38,102.3,102.34,1000.0,80.2079,80.2236,80.1609,80.1922,1000.0
2017-05-22 13:35:00,102.35,102.36,102.35,102.36,300.0,80.2001,80.2079,80.2001,80.2079,300.0
2017-05-22 13:40:00,102.36,102.36,102.28,102.31,600.0,80.2079,80.2079,80.1452,80.1687,600.0
2017-05-22 13:45:00,102.24,102.24,102.11,102.11,700.0,80.1139,80.1139,80.012,80.012,700.0
2017-05-22 13:50:00,102.0,102.04,102.0,102.04,500.0,79.9258,79.9571,79.9258,79.9571,500.0
2017-05-22 13:55:00,102.1,102.11,102.06,102.08,900.0,80.0042,80.012,79.9728,79.9885,900.0
2017-05-22 14:00:00,102.07,102.18,102.05,102.16,1200.0,79.9807,80.0669,79.965,80.0512,1200.0
2017-05-22 14:05:00,102.14,102.21,102.14,102.21,1000.0,80.0355,80.0904,80.0355,80.0904,1000.0
2017-05-22 14:10:00,102.3,102.35,102.3,102.35,500.0,80.1609,80.2001,80.1609,80.2001,500.0
2017-05-22 14:15:00,102.25,102.26,102.22,102.23,700.0,80.1217,80.1295,80.0982,80.106,700.0
2017-05-22 14:20:00,102.32,102.33,102.23,102.29,1300.0,80.1766,80.1844,80.106,80.153,1300.0
2017-05-22 14:25:00,102.27,102.45,102.27,102.45,1500.0,80.1374,80.2784,80.1374,80.2784,1500.0
2017-05-22 14:30:00,102.46,102.5,102.46,102.5,1360.0,80.2863,80.3176,80.2863,80.3176,1360.0
2017-05-22 14:35:00,102.51,102.53,102.36,102.53,2600.0,80.3254,80.3411,80.2079,80.3411,2600.0
2017-05-22 14:40:00,102.51,102.54,102.46,102.48,1300.0,80.3254,80.3489,80.2863,80.3019,1300.0
2017-05-22 14:45:00,102.51,102.51,102.5,102.5,400.0,80.3254,80.3254,80.3176,80.3176,400.0
2017-05-22 14:50:00,102.44,102.44,102.35,102.35,1300.0,80.2706,80.2706,80.2001,80.2001,1300.0
2017-05-22 14:55:00,102.39,102.44,102.39,102.44,1300.0,80.2314,80.2706,80.2314,80.2706,1300.0
2017-05-22 15:00:00,102.39,102.44,102.39,102.4,900.0,80.2314,80.2706,80.2314,80.2392,900.0
2017-05-22 15:05:00,102.42,102.47,102.39,102.47,900.0,80.2549,80.2941,80.2314,80.2941,900.0
2017-05-22 15:10:00,102.63,102.76,102.63,102.74,1302.0,80.4195,80.5213,80.4195,80.5057,1302.0
2017-05-22 15:15:00,102.85,103.02,102.85,102.97,1726.0,80.5919,80.7251,80.5919,80.6859,1726.0
2017-05-22 15:20:00,102.91,102.94,102.84,102.84,624.0,80.6389,80.6624,80.584,80.584,624.0
2017-05-22 15:25:00,102.55,102.59,102.53,102.59,1600.0,80.3568,80.3881,80.3411,80.3881,1600.0
2017-05-22 15:30:00,102.52,102.52,102.29,102.31,1800.0,80.3333,80.3333,80.153,80.1687,1800.0
2017-05-22 15:35:00,102.36,102.4,102.34,102.4,700.0,80.2079,80.2392,80.1922,80.2392,700.0
2017-05-22 15:40:00,102.36,102.38,102.33,102.33,1100.0,80.2079,80.2236,80.1844,80.1844,1100.0
2017-05-22 15:45:00,102.25,102.35,102.2,102.35,1300.0,80.1217,80.2001,80.0825,80.2001,1300.0
2017-05-22 15:50:00,102.38,102.39,102.35,102.37,1000.0,80.2236,80.2314,80.2001,80.2157,1000.0
2017-05-22 15:55:00,102.37,102.41,102.19,102.22,3798.0,80.2157,80.2471,80.0747,80.0982,3798.0
2017-05-23 09:30:00,101.72,102.18,101.71,101.71,600.0,79.7064,80.0669,79.6986,79.6986,600.0
2017-05-23 09:35:00,101.98,101.98,101.88,101.88,400.0,79.9101,79.9101,79.8318,79.8318,400.0
2017-05-23 09:40:00,101.98,101.98,101.71,101.71,2000.0,79.9101,79.9101,79.6986,79.6986,2000.0
2017-05-23 09:45:00,101.9,101.9,101.9,101.9,100.0,79.8474,79.8474,79.8474,79.8474,100.0
2017-05-23 09:50:00,102.02,102.02,101.85,101.85,300.0,79.9415,79.9415,79.8083,79.8083,300.0
2017-05-23 09:55:00,101.86,101.86,101.7,101.73,600.0,79.8161,79.8161,79.6907,79.7142,600.0
2017-05-23 10:00:00,101.78,101.89,101.64,101.64,500.0,79.7534,79.8396,79.6437,79.6437,500.0
2017-05-23 10:05:00,101.36,101.36,101.1,101.1,1100.0,79.4243,79.4243,79.2206,79.2206,1100.0
2017-05-23 10:10:00,101.11,101.11,100.9,101.06,700.0,79.2284,79.2284,79.0639,79.1892,700.0
2017-05-23 10:15:00,101.4,101.4,101.4,101.4,100.0,79.4557,79.4557,79.4557,79.4557,100.0
2017-05-23 10:20:00,101.44,101.44,101.04,101.09,1100.0,79.487,79.487,79.1736,79.2127,1100.0
2017-05-23 10:25:00,101.1,101.2,101.05,101.2,800.0,79.2206,79.2989,79.1814,79.2989,800.0
2017-05-23 10:30:00,101.56,101.56,101.26,101.26,800.0,79.581,79.581,79.346,79.346,800.0
2017-05-23 10:35:00,101.26,101.39,101.26,101.39,1300.0,79.346,79.4478,79.346,79.4478,1300.0
2017-05-23 10:40:00,101.34,101.4,101.23,101.23,900.0,79.4086,79.4557,79.3224,79.3224,900.0
2017-05-23 10:45:00,101.24,101.24,101.09,101.16,300.0,79.3303,79.3303,79.2127,79.2676,300.0
2017-05-23 10:50:00,101.2,101.25,101.2,101.25,200.0,79.2989,79.3381,79.2989,79.3381,200.0
2017-05-23 10:55:00,101.41,101.41,101.23,101.23,600.0,79.4635,79.4635,79.3224,79.3224,600.0
2017-05-23 11:00:00,101.21,101.27,101.16,101.16,800.0,79.3068,79.3538,79.2676,79.2676,800.0
2017-05-23 11:05:00,101.1,101.36,101.1,101.26,900.0,79.2206,79.4243,79.2206,79.346,900.0
2017-05-23 11:10:00,101.17,101.21,101.13,101.13,615.0,79.2754,79.3068,79.2441,79.2441,615.0
2017-05-23 11:15:00,101.36,101.36,101.26,101.3,600.0,79.4243,79.4243,79.346,79.3773,600.0
2017-05-23 11:20:00,101.49,101.49,101.3,101.31,800.0,79.5262,79.5262,79.3773,79.3851,800.0
2017-05-23 11:25:00,101.19,101.21,101.19,101.21,200.0,79.2911,79.3068,79.2911,79.3068,200.0
2017-05-23 11:30:00,101.17,101.25,101.12,101.25,2400.0,79.2754,79.3381,79.2362,79.3381,2400.0
2017-05-23 11:35:00,101.26,101.54,101.26,101.44,2400.0,79.346,79.5654,79.346,79.487,2400.0
2017-05-23 11:40:00,101.43,101.5,101.43,101.45,915.0,79.4792,79.534,79.4792,79.4948,915.0
2017-05-23 11:45:00,101.41,101.56,101.41,101.51,1000.0,79.4635,79.581,79.4635,79.5418,1000.0
2017-05-23 11:50:00,101.56,101.75,101.56,101.7,700.0,79.581,79.7299,79.581,79.6907,700.0
2017-05-23 11:55:00,101.7,101.75,101.52,101.59,1300.0,79.6907,79.7299,79.5497,79.6045,1300.0
2017-05-23 12:00:00,101.56,101.61,101.5,101.5,700.0,79.581,79.6202,79.534,79.534,700.0
2017-05-23 12:05:00,101.45,101.58,101.43,101.58,1300.0,79.4948,79.5967,79.4792,79.5967,1300.0
2017-05-23 12:10:00,101.68,101.68,101.65,101.65,500.0,79.6751,79.6751,79.6516,79.6516,500.0
2017-05-23 12:15:00,101.55,101.59,101.42,101.42,1400.0,79.5732,79.6045,79.4713,79.4713,1400.0
2017-05-23 12:20:00,101.44,101.44,101.27,101.28,800.0,79.487,79.487,79.3538,79.3616,800.0
2017-05-23 12:25:00,101.34,101.34,101.23,101.27,600.0,79.4086,79.4086,79.3224,79.3538,600.0
2017-05-23 12:30:00,101.27,101.27,101.22,101.22,200.0,79.3538,79.3538,79.3146,79.3146,200.0
2017-05-23 12:35:00,101.23,101.34,101.23,101.34,1800.0,79.3224,79.4086,79.3224,79.4086,1800.0
2017-05-23 12:40:00,101.18,101.18,101.17,101.17,200.0,79.2833,79.2833,79.2754,79.2754,200.0
2017-05-23 12:45:00,101.2,101.2,101.13,101.14,1500.0,79.2989,79.2989,79.2441,79.2519,1500.0
2017-05-23 12:50:00,101.17,101.27,101.17,101.25,900.0,79.2754,79.3538,79.2754,79.3381,900.0
2017-05-23 12:55:00,101.26,101.45,101.26,101.27,1300.0,79.346,79.4948,79.346,79.3538,1300.0
2017-05-23 13:00:00,101.32,101.32,101.28,101.28,400.0,79.393,79.393,79.3616,79.3616,400.0
2017-05-23 13:05:00,101.17,101.22,101.15,101.15,1200.0,79.2754,79.3146,79.2598,79.2598,1200.0
2017-05-23 13:10:00,101.16,101.16,101.04,101.05,1000.0,79.2676,79.2676,79.1736,79.1814,1000.0
2017-05-23 13:15:00,101.09,101.13,101.06,101.06,996.0,79.2127,79.2441,79.1892,79.1892,996.0
2017-05-23 13:20:00,101.03,101.19,101.03,101.18,1589.0,79.1657,79.2911,79.1657,79.2833,1589.0
2017-05-23 13:25:00,101.21,101.23,100.91,100.93,1300.0,79.3068,79.3224,79.0717,79.0874,1300.0
2017-05-23 13:30:00,101.01,101.06,101.0,101.0,1200.0,79.1501,79.1892,79.1422,79.1422,1200.0
2017-05-23 13:35:00,101.02,101.08,101.02,101.04,1400.0,79.1579,79.2049,79.1579,79.1736,1400.0
2017-05-23 13:40:00,101.04,101.04,100.85,100.89,1000.0,79.1736,79.1736,79.0247,79.056,1000.0
2017-05-23 13:45:00,100.87,100.92,100.87,100.92,1000.0,79.0404,79.0795,79.0404,79.0795,1000.0
2017-05-23 13:50:00,100.91,100.91,100.77,100.77,800.0,79.0717,79.0717,78.962,78.962,800.0
2017-05-23 13:55:00,100.8,100.81,100.65,100.66,1900.0,78.9855,78.9933,78.868,78.8758,1900.0
2017-05-23 14:00:00,100.64,100.81,100.64,100.81,1099.0,78.8601,78.9933,78.8601,78.9933,1099.0
2017-05-23 14:05:00,100.89,100.9,100.78,100.88,1599.0,79.056,79.0639,78.9698,79.0482,1599.0
2017-05-23 14:10:00,100.83,100.91,100.8,100.88,1700.0,79.009,79.0717,78.9855,79.0482,1700.0
2017-05-23 14:15:00,100.95,100.99,100.95,100.99,576.0,79.103,79.1344,79.103,79.1344,576.0
2017-05-23 14:20:00,101.12,101.38,101.12,101.38,1300.0,79.2362,79.44,79.2362,79.44,1300.0
2017-05-23 14:25:00,101.35,101.43,101.35,101.37,1500.0,79.4165,79.4792,79.4165,79.4321,1500.0
2017-05-23 14:30:00,101.3,101.3,101.09,101.11,1100.0,79.3773,79.3773,79.2127,79.2284,1100.0
2017-05-23 14:35:00,101.07,101.1,101.01,101.09,1600.0,79.1971,79.2206,79.1501,79.2127,1600.0
2017-05-23 14:40:00,101.1,101.4,101.1,101.4,1400.0,79.2206,79.4557,79.2206,79.4557,1400.0
2017-05-23 14:45:00,101.54,101.56,101.37,101.41,974.0,79.5654,79.581,79.4321,79.4635,974.0
2017-05-23 14:50:00,101.35,101.35,101.31,101.31,600.0,79.4165,79.4165,79.3851,79.3851,600.0
2017-05-23 14:55:00,101.34,101.34,101.23,101.23,1600.0,79.4086,79.4086,79.3224,79.3224,1600.0
2017-05-23 15:00:00,101.13,101.26,101.13,101.26,900.0,79.2441,79.346,79.2441,79.346,900.0
2017-05-23 15:05:00,101.25,101.25,101.11,101.2,2531.0,79.3381,79.3381,79.2284,79.2989,2531.0
2017-05-23 15:10:00,101.18,101.18,101.14,101.18,800.0,79.2833,79.2833,79.2519,79.2833,800.0
2017-05-23 15:15:00,101.26,101.26,101.11,101.11,1100.0,79.346,79.346,79.2284,79.2284,1100.0
2017-05-23 15:20:00,101.07,101.07,100.97,101.02,1300.0,79.1971,79.1971,79.1187,79.1579,1300.0
2017-05-23 15:25:00,101.01,101.07,100.99,101.05,1521.0,79.1501,79.1971,79.1344,79.1814,1521.0
2017-05-23 15:30:00,100.95,101.0,100.93,100.94,1645.0,79.103,79.1422,79.0874,79.0952,1645.0
2017-05-23 15:35:00,100.89,100.89,100.67,100.85,4113.0,79.056,79.056,78.8836,79.0247,4113.0
2017-05-23 15:40:00,100.84,100.92,100.83,100.89,3131.0,79.0168,79.0795,79.009,79.056,3131.0
2017-05-23 15:45:00,100.92,101.03,100.92,100.97,5771.0,79.0795,79.1657,79.0795,79.1187,5771.0
2017-05-23 15:50:00,100.93,100.93,100.71,100.71,7120.0,79.0874,79.0874,78.915,78.915,7120.0
2017-05-23 15:55:00,100.71,100.81,100.57,100.58,8984.0,78.915,78.9933,78.8053,78.8131,8984.0
2017-05-24 09:30:00,100.5,100.8,100.5,100.8,200.0,78.7504,78.9855,78.7504,78.9855,200.0
2017-05-24 09:35:00,100.82,100.82,100.57,100.7,800.0,79.0012,79.0012,78.8053,78.9071,800.0
2017-05-24 09:40:00,100.65,100.65,100.5,100.5,2200.0,78.868,78.868,78.7504,78.7504,2200.0
2017-05-24 09:45:00,100.37,100.52,100.27,100.36,700.0,78.6486,78.7661,78.5702,78.6407,700.0
2017-05-24 09:50:00,100.32,100.62,100.32,100.62,1600.0,78.6094,78.8445,78.6094,78.8445,1600.0
2017-05-24 09:55:00,100.42,100.47,100.31,100.35,1600.0,78.6877,78.7269,78.6015,78.6329,1600.0
2017-05-24 10:00:00,100.33,100.36,100.22,100.34,1600.0,78.6172,78.6407,78.531,78.6251,1600.0
2017-05-24 10:05:00,100.25,100.25,100.25,100.25,100.0,78.5545,78.5545,78.5545,78.5545,100.0
2017-05-24 10:10:00,100.31,100.31,100.18,100.18,400.0,78.6015,78.6015,78.4997,78.4997,400.0
2017-05-24 10:15:00,100.22,100.24,100.05,100.05,826.0,78.531,78.5467,78.3978,78.3978,826.0
2017-05-24 10:20:00,100.0,100.0,99.82,99.96,500.0,78.3586,78.3586,78.2176,78.3273,500.0
2017-05-24 10:25:00,100.1,100.26,100.09,100.24,3100.0,78.437,78.5624,78.4292,78.5467,3100.0
2017-05-24 10:30:00,100.29,100.9,100.29,100.85,7849.0,78.5859,79.0639,78.5859,79.0247,7849.0
2017-05-24 10:35:00,100.62,100.62,100.4,100.44,1300.0,78.8445,78.8445,78.6721,78.7034,1300.0
2017-05-24 10:40:00,100.55,100.75,100.52,100.58,3500.0,78.7896,78.9463,78.7661,78.8131,3500.0
2017-05-24 10:45:00,100.54,100.64,100.49,100.49,900.0,78.7818,78.8601,78.7426,78.7426,900.0
2017-05-24 10:50:00,100.37,100.44,100.37,100.44,300.0,78.6486,78.7034,78.6486,78.7034,300.0
2017-05-24 10:55:00,100.68,100.68,100.51,100.51,300.0,78.8915,78.8915,78.7583,78.7583,300.0
2017-05-24 11:00:00,100.49,100.52,100.39,100.39,2500.0,78.7426,78.7661,78.6642,78.6642,2500.0
2017-05-24 11:05:00,100.55,100.56,100.55,100.56,200.0,78.7896,78.7974,78.7896,78.7974,200.0
2017-05-24 11:10:00,100.38,100.39,100.35,100.35,800.0,78.6564,78.6642,78.6329,78.6329,800.0
2017-05-24 11:15:00,100.35,100.37,100.3,100.3,400.0,78.6329,78.6486,78.5937,78.5937,400.0
2017-05-24 11:20:00,100.51,100.51,100.45,100.45,200.0,78.7583,78.7583,78.7112,78.7112,200.0
2017-05-24 11:25:00,100.4,100.52,100.4,100.5,1200.0,78.6721,78.7661,78.6721,78.7504,1200.0
2017-05-24 11:30:00,100.41,100.41,100.34,100.4,900.0,78.6799,78.6799,78.6251,78.6721,900.0
2017-05-24 11:35:00,100.37,100.44,100.31,100.32,900.0,78.6486,78.7034,78.6015,78.6094,900.0
2017-05-24 11:40:00,100.36,100.36,100.25,100.25,1200.0,78.6407,78.6407,78.5545,78.5545,1200.0
2017-05-24 11:45:00,100.36,100.38,100.36,100.38,200.0,78.6407,78.6564,78.6407,78.6564,200.0
2017-05-24 11:50:00,100.49,100.51,100.21,100.21,500.0,78.7426,78.7583,78.5232,78.5232,500.0
2017-05-24 11:55:00,100.17,100.17,100.07,100.07,200.0,78.4918,78.4918,78.4135,78.4135,200.0
2017-05-24 12:00:00,100.05,100.05,99.93,100.03,400.0,78.3978,78.3978,78.3038,78.3821,400.0
2017-05-24 12:05:00,100.03,100.03,99.95,99.96,500.0,78.3821,78.3821,78.3195,78.3273,500.0
2017-05-24 12:10:00,99.87,99.87,99.87,99.87,100.0,78.2568,78.2568,78.2568,78.2568,100.0
2017-05-24 12:15:00,99.92,99.97,99.92,99.97,300.0,78.2959,78.3351,78.2959,78.3351,300.0
2017-05-24 12:20:00,100.0,100.03,99.98,99.98,300.0,78.3586,78.3821,78.343,78.343,300.0
2017-05-24 12:25:00,99.99,99.99,99.88,99.88,700.0,78.3508,78.3508,78.2646,78.2646,700.0
2017-05-24 12:30:00,99.87,99.94,99.87,99.94,200.0,78.2568,78.3116,78.2568,78.3116,200.0
2017-05-24 12:35:00,99.94,99.96,99.85,99.96,700.0,78.3116,78.3273,78.2411,78.3273,700.0
2017-05-24 12:40:00,99.9,99.9,99.89,99.89,200.0,78.2803,78.2803,78.2724,78.2724,200.0
2017-05-24 12:45:00,99.81,99.87,99.81,99.87,700.0,78.2098,78.2568,78.2098,78.2568,700.0
2017-05-24 12:50:00,99.69,99.69,99.69,99.69,100.0,78.1157,78.1157,78.1157,78.1157,100.0
2017-05-24 12:55:00,99.7,99.7,99.7,99.7,100.0,78.1236,78.1236,78.1236,78.1236,100.0
2017-05-24 13:00:00,99.47,99.47,99.41,99.41,300.0,77.9433,77.9433,77.8963,77.8963,300.0
2017-05-24 13:05:00,99.43,99.44,99.43,99.44,200.0,77.912,77.9198,77.912,77.9198,200.0
2017-05-24 13:10:00,99.38,99.38,99.37,99.37,200.0,77.8728,77.8728,77.865,77.865,200.0
2017-05-24 13:15:00,99.37,99.37,99.37,99.37,0.0,77.865,77.865,77.865,77.865,0.0
2017-05-24 13:20:00,99.37,99.37,99.37,99.37,0.0,77.865,77.865,77.865,77.865,0.0
2017-05-24 13:25:00,99.37,99.37,99.37,99.37,100.0,77.865,77.865,77.865,77.865,100.0
2017-05-24 13:30:00,99.44,99.5,99.38,99.39,1100.0,77.9198,77.9668,77.8728,77.8806,1100.0
2017-05-24 13:35:00,99.37,99.37,99.37,99.37,100.0,77.865,77.865,77.865,77.865,100.0
2017-05-24 13:40:00,99.31,99.31,99.25,99.28,500.0,77.818,77.818,77.7709,77.7945,500.0
2017-05-24 13:45:00,99.24,99.24,99.16,99.16,300.0,77.7631,77.7631,77.7004,77.7004,300.0
2017-05-24 13:50:00,99.12,99.19,99.12,99.16,700.0,77.6691,77.7239,77.6691,77.7004,700.0
2017-05-24 13:55:00,99.16,99.19,99.12,99.12,1638.0,77.7004,77.7239,77.6691,77.6691,1638.0
2017-05-24 14:00:00,99.12,99.13,98.98,99.0,3781.0,77.6691,77.6769,77.5594,77.575,3781.0
2017-05-24 14:05:00,98.96,99.08,98.96,99.03,2500.0,77.5437,77.6377,77.5437,77.5986,2500.0
2017-05-24 14:10:00,98.94,99.47,98.94,99.16,5194.0,77.528,77.9433,77.528,77.7004,5194.0
2017-05-24 14:15:00,99.13,99.25,99.13,99.2,10229.0,77.6769,77.7709,77.6769,77.7318,10229.0
2017-05-24 14:20:00,99.2,99.2,98.97,98.97,2515.0,77.7318,77.7318,77.5515,77.5515,2515.0
2017-05-24 14:25:00,98.84,98.97,98.76,98.97,800.0,77.4497,77.5515,77.387,77.5515,800.0
2017-05-24 14:30:00,99.07,99.11,99.05,99.05,700.0,77.6299,77.6612,77.6142,77.6142,700.0
2017-05-24 14:35:00,99.01,99.05,98.9,99.05,400.0,77.5829,77.6142,77.4967,77.6142,400.0
2017-05-24 14:40:00,99.15,99.15,99.14,99.14,200.0,77.6926,77.6926,77.6847,77.6847,200.0
2017-05-24 14:45:00,99.11,99.19,99.11,99.19,400.0,77.6612,77.7239,77.6612,77.7239,400.0
2017-05-24 14:50:00,99.26,99.27,99.19,99.25,1000.0,77.7788,77.7866,77.7239,77.7709,1000.0
2017-05-24 14:55:00,99.21,99.21,99.14,99.15,600.0,77.7396,77.7396,77.6847,77.6926,600.0
2017-05-24 15:00:00,99.13,99.13,98.99,98.99,1400.0,77.6769,77.6769,77.5672,77.5672,1400.0
2017-05-24 15:05:00,98.86,98.87,98.82,98.82,300.0,77.4653,77.4732,77.434,77.434,300.0
2017-05-24 15:10:00,98.86,98.95,98.86,98.95,800.0,77.4653,77.5359,77.4653,77.5359,800.0
2017-05-24 15:15:00,99.03,99.13,98.99,99.13,1600.0,77.5986,77.6769,77.5672,77.6769,1600.0
2017-05-24 15:20:00,99.12,99.3,99.12,99.3,1000.0,77.6691,77.8101,77.6691,77.8101,1000.0
2017-05-24 15:25:00,99.43,99.55,99.43,99.54,800.0,77.912,78.006,77.912,77.9982,800.0
2017-05-24 15:30:00,99.57,99.57,99.21,99.23,5371.0,78.0217,78.0217,77.7396,77.7553,5371.0
2017-05-24 15:35:00,99.22,99.23,99.07,99.07,6278.0,77.7474,77.7553,77.6299,77.6299,6278.0
2017-05-24 15:40:00,99.1,99.3,99.1,99.3,5323.0,77.6534,77.8101,77.6534,77.8101,5323.0
2017-05-24 15:45:00,99.29,99.32,99.19,99.21,5200.0,77.8023,77.8258,77.7239,77.7396,5200.0
2017-05-24 15:50:00,99.21,99.66,99.18,99.49,12466.0,77.7396,78.0922,77.7161,77.959,12466.0
2017-05-24 15:55:00,99.51,99.52,99.26,99.37,6600.0,77.9747,77.9825,77.7788,77.865,6600.0
2017-05-25 09:30:00,98.87,99.38,98.64,99.38,3800.0,77.4732,77.8728,77.293,77.8728,3800.0
2017-05-25 09:35:00,99.38,100.11,99.38,99.85,3454.0,77.8728,78.4448,77.8728,78.2411,3454.0
2017-05-25 09:40:00,99.93,100.6,99.93,100.58,3285.0,78.3038,78.8288,78.3038,78.8131,3285.0
2017-05-25 09:45:00,100.55,101.35,100.51,101.35,5600.0,78.7896,79.4165,78.7583,79.4165,5600.0
2017-05-25 09:50:00,101.44,101.86,101.44,101.86,1100.0,79.487,79.8161,79.487,79.8161,1100.0
2017-05-25 09:55:00,101.77,101.82,101.51,101.51,1600.0,79.7456,79.7848,79.5418,79.5418,1600.0
2017-05-25 10:00:00,101.42,101.44,101.11,101.11,1900.0,79.4713,79.487,79.2284,79.2284,1900.0
2017-05-25 10:05:00,100.95,101.1,100.95,100.98,1900.0,79.103,79.2206,79.103,79.1265,1900.0
2017-05-25 10:10:00,100.96,101.39,100.96,101.26,500.0,79.1109,79.4478,79.1109,79.346,500.0
2017-05-25 10:15:00,101.24,101.32,101.24,101.32,300.0,79.3303,79.393,79.3303,79.393,300.0
2017-05-25 10:20:00,101.32,101.32,101.32,101.32,0.0,79.393,79.393,79.393,79.393,0.0
2017-05-25 10:25:00,101.29,101.35,101.29,101.3,600.0,79.3695,79.4165,79.3695,79.3773,600.0
2017-05-25 10:30:00,101.11,101.11,101.0,101.0,500.0,79.2284,79.2284,79.1422,79.1422,500.0
2017-05-25 10:35:00,101.13,101.13,101.13,101.13,200.0,79.2441,79.2441,79.2441,79.2441,200.0
2017-05-25 10:40:00,100.92,101.06,100.92,101.02,400.0,79.0795,79.1892,79.0795,79.1579,400.0
2017-05-25 10:45:00,101.07,101.07,100.97,100.97,700.0,79.1971,79.1971,79.1187,79.1187,700.0
2017-05-25 10:50:00,100.97,100.97,100.83,100.83,600.0,79.1187,79.1187,79.009,79.009,600.0
2017-05-25 10:55:00,100.84,100.84,100.65,100.65,800.0,79.0168,79.0168,78.868,78.868,800.0
2017-05-25 11:00:00,100.65,100.71,100.59,100.61,1300.0,78.868,78.915,78.8209,78.8366,1300.0
2017-05-25 11:05:00,100.77,100.86,100.77,100.86,500.0,78.962,79.0325,78.962,79.0325,500.0
2017-05-25 11:10:00,100.79,100.79,100.4,100.4,600.0,78.9777,78.9777,78.6721,78.6721,600.0
2017-05-25 11:15:00,100.57,100.57,100.21,100.21,500.0,78.8053,78.8053,78.5232,78.5232,500.0
2017-05-25 11:20:00,100.12,100.12,99.66,99.66,1200.0,78.4527,78.4527,78.0922,78.0922,1200.0
2017-05-25 11:25:00,99.56,99.82,99.28,99.82,600.0,78.0139,78.2176,77.7945,78.2176,600.0
2017-05-25 11:30:00,99.85,99.85,99.8,99.8,300.0,78.2411,78.2411,78.2019,78.2019,300.0
2017-05-25 11:35:00,99.47,99.47,99.08,99.2,887.0,77.9433,77.9433,77.6377,77.7318,887.0
2017-05-25 11:40:00,98.96,98.96,98.8,98.84,500.0,77.5437,77.5437,77.4183,77.4497,500.0
2017-05-25 11:45:00,98.96,99.18,98.96,99.18,300.0,77.5437,77.7161,77.5437,77.7161,300.0
2017-05-25 11:50:00,99.08,99.08,98.86,98.86,600.0,77.6377,77.6377,77.4653,77.4653,600.0
2017-05-25 11:55:00,98.93,99.01,98.93,99.01,304.0,77.5202,77.5829,77.5202,77.5829,304.0
2017-05-25 12:00:00,99.01,99.01,99.01,99.01,0.0,77.5829,77.5829,77.5829,77.5829,0.0
2017-05-25 12:05:00,99.27,99.35,98.87,98.87,1000.0,77.7866,77.8493,77.4732,77.4732,1000.0
2017-05-25 12:10:00,98.89,98.89,98.74,98.74,800.0,77.4889,77.4889,77.3713,77.3713,800.0
2017-05-25 12:15:00,98.65,98.69,98.63,98.69,300.0,77.3008,77.3321,77.2851,77.3321,300.0
2017-05-25 12:20:00,98.67,99.05,98.67,99.05,900.0,77.3165,77.6142,77.3165,77.6142,900.0
2017-05-25 12:25:00,99.21,99.29,99.21,99.23,600.0,77.7396,77.8023,77.7396,77.7553,600.0
2017-05-25 12:30:00,99.21,99.47,99.21,99.36,700.0,77.7396,77.9433,77.7396,77.8571,700.0
2017-05-25 12:35:00,99.28,99.28,99.14,99.14,200.0,77.7945,77.7945,77.6847,77.6847,200.0
2017-05-25 12:40:00,99.13,99.13,98.93,99.08,600.0,77.6769,77.6769,77.5202,77.6377,600.0
2017-05-25 12:45:00,99.11,99.11,98.98,98.98,200.0,77.6612,77.6612,77.5594,77.5594,200.0
2017-05-25 12:50:00,98.88,98.9,98.83,98.9,500.0,77.481,77.4967,77.4418,77.4967,500.0
2017-05-25 12:55:00,98.81,98.81,98.72,98.72,500.0,77.4262,77.4262,77.3556,77.3556,500.0
2017-05-25 13:00:00,98.9,98.9,98.56,98.7,1900.0,77.4967,77.4967,77.2303,77.34,1900.0
2017-05-25 13:05:00,98.82,98.82,98.82,98.82,100.0,77.434,77.434,77.434,77.434,100.0
2017-05-25 13:10:00,98.51,98.71,98.51,98.65,700.0,77.1911,77.3478,77.1911,77.3008,700.0
2017-05-25 13:15:00,98.61,98.67,98.6,98.67,500.0,77.2694,77.3165,77.2616,77.3165,500.0
2017-05-25 13:20:00,98.7,98.76,98.7,98.75,500.0,77.34,77.387,77.34,77.3791,500.0
2017-05-25 13:25:00,98.54,98.63,98.48,98.54,1300.0,77.2146,77.2851,77.1676,77.2146,1300.0
2017-05-25 13:30:00,98.45,98.55,98.39,98.55,400.0,77.1441,77.2224,77.0971,77.2224,400.0
2017-05-25 13:35:00,98.6,98.63,98.49,98.49,600.0,77.2616,77.2851,77.1754,77.1754,600.0
2017-05-25 13:40:00,98.54,98.68,98.47,98.68,900.0,77.2146,77.3243,77.1597,77.3243,900.0
2017-05-25 13:45:00,98.6,98.69,98.49,98.5,2300.0,77.2616,77.3321,77.1754,77.1833,2300.0
2017-05-25 13:50:00,98.62,98.69,98.56,98.59,600.0,77.2773,77.3321,77.2303,77.2538,600.0
2017-05-25 13:55:00,98.73,99.11,98.73,99.11,1575.0,77.3635,77.6612,77.3635,77.6612,1575.0
2017-05-25 14:00:00,99.15,99.15,99.01,99.05,900.0,77.6926,77.6926,77.5829,77.6142,900.0
2017-05-25 14:05:00,99.07,99.23,99.07,99.18,1939.0,77.6299,77.7553,77.6299,77.7161,1939.0
2017-05-25 14:10:00,99.11,99.11,98.77,98.77,600.0,77.6612,77.6612,77.3948,77.3948,600.0
2017-05-25 14:15:00,98.83,98.83,98.7,98.75,500.0,77.4418,77.4418,77.34,77.3791,500.0
2017-05-25 14:20:00,98.75,98.87,98.71,98.85,500.0,77.3791,77.4732,77.3478,77.4575,500.0
2017-05-25 14:25:00,98.92,98.92,98.69,98.75,400.0,77.5124,77.5124,77.3321,77.3791,400.0
2017-05-25 14:30:00,98.76,99.07,98.75,99.04,1300.0,77.387,77.6299,77.3791,77.6064,1300.0
2017-05-25 14:35:00,99.11,99.11,98.89,99.05,1400.0,77.6612,77.6612,77.4889,77.6142,1400.0
2017-05-25 14:40:00,99.01,99.18,99.01,99.08,1302.0,77.5829,77.7161,77.5829,77.6377,1302.0
2017-05-25 14:45:00,99.09,99.09,98.83,98.89,1303.0,77.6456,77.6456,77.4418,77.4889,1303.0
2017-05-25 14:50:00,98.91,98.92,98.8,98.8,800.0,77.5045,77.5124,77.4183,77.4183,800.0
2017-05-25 14:55:00,99.01,99.01,98.88,98.97,570.0,77.5829,77.5829,77.481,77.5515,570.0
2017-05-25 15:00:00,98.96,99.3,98.96,99.29,1300.0,77.5437,77.8101,77.5437,77.8023,1300.0
2017-05-25 15:05:00,99.32,99.45,99.18,99.45,700.0,77.8258,77.9277,77.7161,77.9277,700.0
2017-05-25 15:10:00,99.49,99.7,99.39,99.7,3114.0,77.959,78.1236,77.8806,78.1236,3114.0
2017-05-25 15:15:00,99.61,99.79,99.5,99.5,1100.0,78.053,78.1941,77.9668,77.9668,1100.0
2017-05-25 15:20:00,99.46,99.57,99.46,99.57,1243.0,77.9355,78.0217,77.9355,78.0217,1243.0
2017-05-25 15:25:00,99.58,99.71,99.58,99.6,1400.0,78.0295,78.1314,78.0295,78.0452,1400.0
2017-05-25 15:30:00,99.39,99.55,99.22,99.55,1520.0,77.8806,78.006,77.7474,78.006,1520.0
2017-05-25 15:35:00,99.5,99.68,99.5,99.68,2200.0,77.9668,78.1079,77.9668,78.1079,2200.0
2017-05-25 15:40:00,99.64,99.83,99.56,99.73,4135.0,78.0765,78.2254,78.0139,78.1471,4135.0
2017-05-25 15:45:00,99.75,100.09,99.72,100.01,4800.0,78.1627,78.4292,78.1392,78.3665,4800.0
2017-05-25 15:50:00,99.98,99.98,99.65,99.75,7989.0,78.343,78.343,78.0844,78.1627,7989.0
2017-05-25 15:55:00,99.74,99.79,99.59,99.67,9078.0,78.1549,78.1941,78.0374,78.1,9078.0
2017-05-26 09:30:00,99.8,99.93,99.43,99.5,2425.0,78.2019,78.3038,77.912,77.9668,2425.0
2017-05-26 09:35:00,99.64,99.65,99.26,99.29,1764.0,78.0765,78.0844,77.7788,77.8023,1764.0
2017-05-26 09:40:00,99.18,99.4,99.13,99.35,4884.0,77.7161,77.8885,77.6769,77.8493,4884.0
2017-05-26 09:45:00,99.46,99.56,99.46,99.5,1400.0,77.9355,78.0139,77.9355,77.9668,1400.0
2017-05-26 09:50:00,99.48,99.88,99.48,99.77,4300.0,77.9512,78.2646,77.9512,78.1784,4300.0
2017-05-26 09:55:00,99.7,99.7,99.38,99.54,1600.0,78.1236,78.1236,77.8728,77.9982,1600.0
2017-05-26 10:00:00,99.52,99.73,99.52,99.61,1800.0,77.9825,78.1471,77.9825,78.053,1800.0
2017-05-26 10:05:00,99.59,99.7,99.34,99.34,700.0,78.0374,78.1236,77.8415,77.8415,700.0
2017-05-26 10:10:00,99.29,99.29,99.03,99.03,800.0,77.8023,77.8023,77.5986,77.5986,800.0
2017-05-26 10:15:00,98.96,98.96,98.73,98.73,3700.0,77.5437,77.5437,77.3635,77.3635,3700.0
2017-05-26 10:20:00,98.92,98.96,98.83,98.96,1000.0,77.5124,77.5437,77.4418,77.5437,1000.0
2017-05-26 10:25:00,98.93,98.98,98.79,98.83,1125.0,77.5202,77.5594,77.4105,77.4418,1125.0
2017-05-26 10:30:00,98.93,99.07,98.88,99.07,1200.0,77.5202,77.6299,77.481,77.6299,1200.0
2017-05-26 10:35:00,99.2,99.2,99.03,99.07,809.0,77.7318,77.7318,77.5986,77.6299,809.0
2017-05-26 10:40:00,99.06,99.06,98.93,98.93,600.0,77.6221,77.6221,77.5202,77.5202,600.0
2017-05-26 10:45:00,98.83,98.89,98.64,98.68,700.0,77.4418,77.4889,77.293,77.3243,700.0
2017-05-26 10:50:00,98.55,98.55,98.23,98.34,3023.0,77.2224,77.2224,76.9717,77.0579,3023.0
2017-05-26 10:55:00,98.43,98.51,98.34,98.38,1300.0,77.1284,77.1911,77.0579,77.0892,1300.0
2017-05-26 11:00:00,98.39,98.52,98.39,98.46,1400.0,77.0971,77.1989,77.0971,77.1519,1400.0
2017-05-26 11:05:00,98.47,98.52,98.4,98.47,1300.0,77.1597,77.1989,77.1049,77.1597,1300.0
2017-05-26 11:10:00,98.53,98.58,98.43,98.43,2706.0,77.2068,77.2459,77.1284,77.1284,2706.0
2017-05-26 11:15:00,98.44,98.47,98.44,98.47,200.0,77.1362,77.1597,77.1362,77.1597,200.0
2017-05-26 11:20:00,98.44,98.52,98.44,98.44,700.0,77.1362,77.1989,77.1362,77.1362,700.0
2017-05-26 11:25:00,98.47,98.47,98.42,98.42,400.0,77.1597,77.1597,77.1206,77.1206,400.0
2017-05-26 11:30:00,98.39,98.43,98.11,98.11,1918.0,77.0971,77.1284,76.8777,76.8777,1918.0
2017-05-26 11:35:00,98.15,98.4,98.15,98.23,1400.0,76.909,77.1049,76.909,76.9717,1400.0
2017-05-26 11:40:00,98.23,98.23,98.11,98.11,300.0,76.9717,76.9717,76.8777,76.8777,300.0
2017-05-26 11:45:00,98.12,98.12,97.95,97.95,500.0,76.8855,76.8855,76.7523,76.7523,500.0
2017-05-26 11:50:00,97.92,97.97,97.9,97.97,400.0,76.7288,76.768,76.7131,76.768,400.0
2017-05-26 11:55:00,97.88,97.92,97.88,97.91,400.0,76.6974,76.7288,76.6974,76.7209,400.0
2017-05-26 12:00:00,97.98,98.08,97.93,98.01,1200.0,76.7758,76.8541,76.7366,76.7993,1200.0
2017-05-26 12:05:00,98.17,98.33,98.16,98.24,1000.0,76.9247,77.05,76.9168,76.9795,1000.0
2017-05-26 12:10:00,98.35,98.5,98.35,98.5,650.0,77.0657,77.1833,77.0657,77.1833,650.0
2017-05-26 12:15:00,98.62,98.62,98.62,98.62,400.0,77.2773,77.2773,77.2773,77.2773,400.0
2017-05-26 12:20:00,98.51,98.51,98.45,98.45,400.0,77.1911,77.1911,77.1441,77.1441,400.0
2017-05-26 12:25:00,98.45,98.45,98.45,98.45,0.0,77.1441,77.1441,77.1441,77.1441,0.0
2017-05-26 12:30:00,98.49,98.53,98.49,98.5,400.0,77.1754,77.2068,77.1754,77.1833,400.0
2017-05-26 12:35:00,98.62,98.65,98.62,98.65,300.0,77.2773,77.3008,77.2773,77.3008,300.0
2017-05-26 12:40:00,98.65,98.65,98.64,98.64,200.0,77.3008,77.3008,77.293,77.293,200.0
2017-05-26 12:45:00,98.58,98.58,98.58,98.58,100.0,77.2459,77.2459,77.2459,77.2459,100.0
2017-05-26 12:50:00,98.58,98.58,98.58,98.58,0.0,77.2459,77.2459,77.2459,77.2459,0.0
2017-05-26 12:55:00,98.62,98.66,98.62,98.66,200.0,77.2773,77.3086,77.2773,77.3086,200.0
2017-05-26 13:00:00,98.73,98.73,98.64,98.64,200.0,77.3635,77.3635,77.293,77.293,200.0
2017-05-26 13:05:00,98.56,98.68,98.56,98.67,800.0,77.2303,77.3243,77.2303,77.3165,800.0
2017-05-26 13:10:00,98.67,98.83,98.67,98.83,300.0,77.3165,77.4418,77.3165,77.4418,300.0
2017-05-26 13:15:00,98.82,98.84,98.73,98.82,1050.0,77.434,77.4497,77.3635,77.434,1050.0
2017-05-26 13:20:00,98.83,98.83,98.74,98.74,300.0,77.4418,77.4418,77.3713,77.3713,300.0
2017-05-26 13:25:00,98.69,98.69,98.69,98.69,200.0,77.3321,77.3321,77.3321,77.3321,200.0
2017-05-26 13:30:00,98.84,98.84,98.81,98.81,1449.0,77.4497,77.4497,77.4262,77.4262,1449.0
2017-05-26 13:35:00,98.79,98.79,98.7,98.7,400.0,77.4105,77.4105,77.34,77.34,400.0
2017-05-26 13:40:00,98.56,98.64,98.56,98.64,200.0,77.2303,77.293,77.2303,77.293,200.0
2017-05-26 13:45:00,98.77,98.77,98.77,98.77,100.0,77.3948,77.3948,77.3948,77.3948,100.0
2017-05-26 13:50:00,98.77,98.77,98.77,98.77,0.0,77.3948,77.3948,77.3948,77.3948,0.0
2017-05-26 13:55:00,98.8,98.8,98.8,98.8,200.0,77.4183,77.4183,77.4183,77.4183,200.0
2017-05-26 14:00:00,98.79,98.79,98.75,98.75,200.0,77.4105,77.4105,77.3791,77.3791,200.0
2017-05-26 14:05:00,98.77,98.78,98.76,98.76,300.0,77.3948,77.4027,77.387,77.387,300.0
2017-05-26 14:10:00,98.72,98.74,98.68,98.74,500.0,77.3556,77.3713,77.3243,77.3713,500.0
2017-05-26 14:15:00,98.69,98.75,98.69,98.7,500.0,77.3321,77.3791,77.3321,77.34,500.0
2017-05-26 14:20:00,98.81,98.82,98.72,98.72,1050.0,77.4262,77.434,77.3556,77.3556,1050.0
2017-05-26 14:25:00,98.72,98.72,98.72,98.72,0.0,77.3556,77.3556,77.3556,77.3556,0.0
2017-05-26 14:30:00,98.72,98.72,98.72,98.72,0.0,77.3556,77.3556,77.3556,77.3556,0.0
2017-05-26 14:35:00,98.8,98.97,98.8,98.92,8722.0,77.4183,77.5515,77.4183,77.5124,8722.0
2017-05-26 14:40:00,98.97,99.0,98.97,98.97,400.0,77.5515,77.575,77.5515,77.5515,400.0
2017-05-26 14:45:00,98.94,98.94,98.89,98.9,400.0,77.528,77.528,77.4889,77.4967,400.0
2017-05-26 14:50:00,98.9,98.9,98.82,98.82,300.0,77.4967,77.4967,77.434,77.434,300.0
2017-05-26 14:55:00,98.88,98.88,98.71,98.71,300.0,77.481,77.481,77.3478,77.3478,300.0
2017-05-26 15:00:00,98.79,98.79,98.63,98.63,600.0,77.4105,77.4105,77.2851,77.2851,600.0
2017-05-26 15:05:00,98.66,98.72,98.6,98.6,800.0,77.3086,77.3556,77.2616,77.2616,800.0
2017-05-26 15:10:00,98.6,98.6,98.5,98.5,200.0,77.2616,77.2616,77.1833,77.1833,200.0
2017-05-26 15:15:00,98.53,98.59,98.53,98.56,400.0,77.2068,77.2538,77.2068,77.2303,400.0
2017-05-26 15:20:00,98.6,98.67,98.55,98.67,1400.0,77.2616,77.3165,77.2224,77.3165,1400.0
2017-05-26 15:25:00,98.7,98.84,98.7,98.84,3800.0,77.34,77.4497,77.34,77.4497,3800.0
2017-05-26 15:30:00,98.85,99.05,98.85,99.03,2100.0,77.4575,77.6142,77.4575,77.5986,2100.0
2017-05-26 15:35:00,99.04,99.15,99.04,99.06,1200.0,77.6064,77.6926,77.6064,77.6221,1200.0
2017-05-26 15:40:00,98.95,99.01,98.88,98.9,1650.0,77.5359,77.5829,77.481,77.4967,1650.0
2017-05-26 15:45:00,98.91,98.93,98.8,98.81,2500.0,77.5045,77.5202,77.4183,77.4262,2500.0
2017-05-26 15:50:00,98.77,98.8,98.55,98.59,2321.0,77.3948,77.4183,77.2224,77.2538,2321.0
2017-05-26 15:55:00,98.58,98.58,98.39,98.4,6650.0,77.2459,77.2459,77.0971,77.1049,6650.0
2017-05-30 09:30:00,97.7,97.7,97.12,97.12,1800.0,76.5564,76.5564,76.1019,76.1019,1800.0
2017-05-30 09:35:00,97.18,97.38,97.04,97.04,1950.0,76.1489,76.3056,76.0392,76.0392,1950.0
2017-05-30 09:40:00,96.86,96.91,96.68,96.91,850.0,75.8982,75.9374,75.7571,75.9374,850.0
2017-05-30 09:45:00,97.12,97.12,96.4,96.41,2908.0,76.1019,76.1019,75.5377,75.5456,2908.0
2017-05-30 09:50:00,96.47,96.53,96.46,96.46,1000.0,75.5926,75.6396,75.5847,75.5847,1000.0
2017-05-30 09:55:00,96.8,96.86,96.29,96.29,2300.0,75.8512,75.8982,75.4515,75.4515,2300.0
2017-05-30 10:00:00,96.31,96.4,96.07,96.16,1700.0,75.4672,75.5377,75.2791,75.3497,1700.0
2017-05-30 10:05:00,96.19,96.24,95.43,95.43,2000.0,75.3732,75.4123,74.7776,74.7776,2000.0
2017-05-30 10:10:00,95.55,95.55,95.31,95.32,700.0,74.8717,74.8717,74.6836,74.6914,700.0
2017-05-30 10:15:00,95.41,95.59,95.41,95.53,600.0,74.762,74.903,74.762,74.856,600.0
2017-05-30 10:20:00,95.68,95.96,95.55,95.55,3200.0,74.9735,75.1929,74.8717,74.8717,3200.0
2017-05-30 10:25:00,95.53,95.56,95.31,95.31,2000.0,74.856,74.8795,74.6836,74.6836,2000.0
2017-05-30 10:30:00,95.31,95.77,95.31,95.77,2700.0,74.6836,75.0441,74.6836,75.0441,2700.0
2017-05-30 10:35:00,95.93,95.94,95.64,95.94,1200.0,75.1694,75.1773,74.9422,75.1773,1200.0
2017-05-30 10:40:00,96.01,96.11,95.86,95.86,2000.0,75.2321,75.3105,75.1146,75.1146,2000.0
2017-05-30 10:45:00,95.84,96.21,95.82,95.82,1900.0,75.0989,75.3888,75.0832,75.0832,1900.0
2017-05-30 10:50:00,95.8,95.89,95.66,95.66,1900.0,75.0676,75.1381,74.9579,74.9579,1900.0
2017-05-30 10:55:00,95.63,95.63,95.45,95.49,1300.0,74.9344,74.9344,74.7933,74.8247,1300.0
2017-05-30 11:00:00,95.58,95.61,95.42,95.44,800.0,74.8952,74.9187,74.7698,74.7855,800.0
2017-05-30 11:05:00,95.46,95.46,95.31,95.43,1100.0,74.8012,74.8012,74.6836,74.7776,1100.0
2017-05-30 11:10:00,95.35,95.65,95.35,95.63,1500.0,74.715,74.95,74.715,74.9344,1500.0
2017-05-30 11:15:00,95.49,95.57,95.49,95.57,2199.0,74.8247,74.8873,74.8247,74.8873,2199.0
2017-05-30 11:20:00,95.57,95.57,95.24,95.29,1200.0,74.8873,74.8873,74.6288,74.6679,1200.0
2017-05-30 11:25:00,95.2,95.28,94.96,95.05,1000.0,74.5974,74.6601,74.4094,74.4799,1000.0
2017-05-30 11:30:00,95.09,95.13,95.03,95.03,600.0,74.5112,74.5426,74.4642,74.4642,600.0
2017-05-30 11:35:00,94.97,95.15,94.88,94.88,1600.0,74.4172,74.5582,74.3467,74.3467,1600.0
2017-05-30 11:40:00,94.87,94.87,94.7,94.77,970.0,74.3388,74.3388,74.2056,74.2605,970.0
2017-05-30 11:45:00,94.87,94.87,94.63,94.72,800.0,74.3388,74.3388,74.1508,74.2213,800.0
2017-05-30 11:50:00,94.71,94.76,94.69,94.73,1000.0,74.2135,74.2526,74.1978,74.2291,1000.0
2017-05-30 11:55:00,94.8,94.8,94.71,94.72,1700.0,74.284,74.284,74.2135,74.2213,1700.0
2017-05-30 12:00:00,94.7,95.02,94.7,95.01,1800.0,74.2056,74.4564,74.2056,74.4485,1800.0
2017-05-30 12:05:00,94.99,94.99,94.84,94.85,500.0,74.4329,74.4329,74.3153,74.3232,500.0
2017-05-30 12:10:00,94.74,94.86,94.7,94.86,2000.0,74.237,74.331,74.2056,74.331,2000.0
2017-05-30 12:15:00,94.82,94.82,94.74,94.76,900.0,74.2997,74.2997,74.237,74.2526,900.0
2017-05-30 12:20:00,94.75,94.82,94.75,94.81,600.0,74.2448,74.2997,74.2448,74.2918,600.0
2017-05-30 12:25:00,94.84,94.84,94.71,94.78,700.0,74.3153,74.3153,74.2135,74.2683,700.0
2017-05-30 12:30:00,94.79,94.96,94.79,94.85,1400.0,74.2761,74.4094,74.2761,74.3232,1400.0
2017-05-30 12:35:00,94.91,94.93,94.64,94.64,700.0,74.3702,74.3859,74.1586,74.1586,700.0
2017-05-30 12:40:00,94.61,94.65,94.59,94.6,900.0,74.1351,74.1664,74.1194,74.1273,900.0
2017-05-30 12:45:00,94.57,94.69,94.55,94.63,2000.0,74.1038,74.1978,74.0881,74.1508,2000.0
2017-05-30 12:50:00,94.62,94.63,94.58,94.63,1400.0,74.1429,74.1508,74.1116,74.1508,1400.0
2017-05-30 12:55:00,94.57,94.57,94.43,94.44,900.0,74.1038,74.1038,73.9941,74.0019,900.0
2017-05-30 13:00:00,94.42,94.48,94.35,94.42,2600.0,73.9862,74.0332,73.9314,73.9862,2600.0
2017-05-30 13:05:00,94.51,94.56,94.51,94.56,1200.0,74.0567,74.0959,74.0567,74.0959,1200.0
2017-05-30 13:10:00,94.52,94.65,94.52,94.65,1000.0,74.0646,74.1664,74.0646,74.1664,1000.0
2017-05-30 13:15:00,94.77,94.81,94.74,94.81,1000.0,74.2605,74.2918,74.237,74.2918,1000.0
2017-05-30 13:20:00,94.75,94.79,94.68,94.68,1000.0,74.2448,74.2761,74.19,74.19,1000.0
2017-05-30 13:25:00,94.59,94.84,94.5,94.84,1100.0,74.1194,74.3153,74.0489,74.3153,1100.0
2017-05-30 13:30:00,94.87,94.87,94.73,94.75,300.0,74.3388,74.3388,74.2291,74.2448,300.0
2017-05-30 13:35:00,94.81,94.81,94.67,94.7,1200.0,74.2918,74.2918,74.1821,74.2056,1200.0
2017-05-30 13:40:00,94.61,94.75,94.59,94.71,1300.0,74.1351,74.2448,74.1194,74.2135,1300.0
2017-05-30 13:45:00,94.71,94.71,94.53,94.62,2100.0,74.2135,74.2135,74.0724,74.1429,2100.0
2017-05-30 13:50:00,94.81,94.82,94.72,94.72,1000.0,74.2918,74.2997,74.2213,74.2213,1000.0
2017-05-30 13:55:00,94.67,94.71,94.57,94.67,1400.0,74.1821,74.2135,74.1038,74.1821,1400.0
2017-05-30 14:00:00,94.68,94.77,94.65,94.73,1100.0,74.19,74.2605,74.1664,74.2291,1100.0
2017-05-30 14:05:00,94.69,95.12,94.69,95.12,1801.0,74.1978,74.5347,74.1978,74.5347,1801.0
2017-05-30 14:10:00,95.07,95.15,95.07,95.07,1800.0,74.4956,74.5582,74.4956,74.4956,1800.0
2017-05-30 14:15:00,95.06,95.06,94.87,94.88,1400.0,74.4877,74.4877,74.3388,74.3467,1400.0
2017-05-30 14:20:00,94.88,95.0,94.84,95.0,2100.0,74.3467,74.4407,74.3153,74.4407,2100.0
2017-05-30 14:25:00,94.99,95.0,94.78,94.78,1450.0,74.4329,74.4407,74.2683,74.2683,1450.0
2017-05-30 14:30:00,94.63,94.63,94.56,94.59,1400.0,74.1508,74.1508,74.0959,74.1194,1400.0
2017-05-30 14:35:00,94.51,94.64,94.5,94.63,1293.0,74.0567,74.1586,74.0489,74.1508,1293.0
2017-05-30 14:40:00,94.58,94.88,94.58,94.88,1000.0,74.1116,74.3467,74.1116,74.3467,1000.0
2017-05-30 14:45:00,94.87,94.94,94.86,94.94,800.0,74.3388,74.3937,74.331,74.3937,800.0
2017-05-30 14:50:00,94.94,94.94,94.86,94.86,700.0,74.3937,74.3937,74.331,74.331,700.0
2017-05-30 14:55:00,94.83,94.86,94.73,94.75,1200.0,74.3075,74.331,74.2291,74.2448,1200.0
2017-05-30 15:00:00,94.74,94.81,94.74,94.75,1907.0,74.237,74.2918,74.237,74.2448,1907.0
2017-05-30 15:05:00,94.72,94.84,94.58,94.58,500.0,74.2213,74.3153,74.1116,74.1116,500.0
2017-05-30 15:10:00,94.58,94.6,94.5,94.5,900.0,74.1116,74.1273,74.0489,74.0489,900.0
2017-05-30 15:15:00,94.49,94.7,94.49,94.62,1300.0,74.0411,74.2056,74.0411,74.1429,1300.0
2017-05-30 15:20:00,94.61,94.65,94.6,94.65,1900.0,74.1351,74.1664,74.1273,74.1664,1900.0
2017-05-30 15:25:00,94.58,94.58,94.49,94.56,2100.0,74.1116,74.1116,74.0411,74.0959,2100.0
2017-05-30 15:30:00,94.57,94.62,94.56,94.56,2500.0,74.1038,74.1429,74.0959,74.0959,2500.0
2017-05-30 15:35:00,94.45,94.45,94.3,94.31,1300.0,74.0097,74.0097,73.8922,73.9,1300.0
2017-05-30 15:40:00,94.3,94.3,94.13,94.17,3147.0,73.8922,73.8922,73.759,73.7903,3147.0
2017-05-30 15:45:00,94.19,94.55,94.19,94.46,4196.0,73.806,74.0881,73.806,74.0176,4196.0
2017-05-30 15:50:00,94.44,94.45,94.2,94.21,5346.0,74.0019,74.0097,73.8138,73.8217,5346.0
2017-05-30 15:55:00,94.25,94.44,94.2,94.37,7403.0,73.853,74.0019,73.8138,73.947,7403.0
2017-05-31 09:30:00,92.72,93.0,92.5,92.53,2600.0,72.6541,72.8735,72.4817,72.5052,2600.0
2017-05-31 09:35:00,92.33,92.69,92.06,92.12,7455.0,72.3485,72.6306,72.137,72.184,7455.0
2017-05-31 09:40:00,92.14,92.78,92.06,92.76,6600.0,72.1996,72.7011,72.137,72.6855,6600.0
2017-05-31 09:45:00,92.8,93.2,92.8,93.2,2407.0,72.7168,73.0302,72.7168,73.0302,2407.0
2017-05-31 09:50:00,93.4,93.84,93.2,93.84,5730.0,73.187,73.5317,73.0302,73.5317,5730.0
2017-05-31 09:55:00,93.86,93.91,92.96,93.14,2762.0,73.5474,73.5866,72.8422,72.9832,2762.0
2017-05-31 10:00:00,93.07,93.07,92.69,92.69,3600.0,72.9284,72.9284,72.6306,72.6306,3600.0
2017-05-31 10:05:00,92.5,92.5,92.37,92.43,1500.0,72.4817,72.4817,72.3799,72.4269,1500.0
2017-05-31 10:10:00,92.29,92.69,92.21,92.68,1260.0,72.3172,72.6306,72.2545,72.6228,1260.0
2017-05-31 10:15:00,92.77,92.97,92.51,92.51,1800.0,72.6933,72.85,72.4896,72.4896,1800.0
2017-05-31 10:20:00,92.52,92.65,92.19,92.65,3305.0,72.4974,72.5993,72.2388,72.5993,3305.0
2017-05-31 10:25:00,92.57,93.1,92.57,93.1,5948.0,72.5366,72.9519,72.5366,72.9519,5948.0
2017-05-31 10:30:00,93.12,93.12,92.87,93.02,2421.0,72.9676,72.9676,72.7717,72.8892,2421.0
2017-05-31 10:35:00,92.98,92.98,92.73,92.73,2200.0,72.8579,72.8579,72.662,72.662,2200.0
2017-05-31 10:40:00,92.62,92.69,92.48,92.58,1100.0,72.5758,72.6306,72.4661,72.5444,1100.0
2017-05-31 10:45:00,92.7,92.7,92.47,92.48,1512.0,72.6385,72.6385,72.4582,72.4661,1512.0
2017-05-31 10:50:00,92.26,92.26,92.06,92.06,1600.0,72.2937,72.2937,72.137,72.137,1600.0
2017-05-31 10:55:00,91.97,92.62,91.93,92.52,1400.0,72.0664,72.5758,72.0351,72.4974,1400.0
2017-05-31 11:00:00,92.5,92.51,92.3,92.3,600.0,72.4817,72.4896,72.325,72.325,600.0
2017-05-31 11:05:00,92.29,92.51,92.29,92.51,2300.0,72.3172,72.4896,72.3172,72.4896,2300.0
2017-05-31 11:10:00,92.53,92.53,91.75,91.75,9871.0,72.5052,72.5052,71.894,71.894,9871.0
2017-05-31 11:15:00,91.63,91.81,91.53,91.78,1700.0,71.8,71.9411,71.7217,71.9176,1700.0
2017-05-31 11:20:00,91.75,92.22,91.75,91.9,1628.0,71.894,72.2623,71.894,72.0116,1628.0
2017-05-31 11:25:00,91.73,91.75,91.47,91.5,500.0,71.8784,71.894,71.6746,71.6981,500.0
2017-05-31 11:30:00,91.51,91.65,91.51,91.51,1100.0,71.706,71.8157,71.706,71.706,1100.0
2017-05-31 11:35:00,91.52,91.52,91.35,91.35,600.0,71.7138,71.7138,71.5806,71.5806,600.0
2017-05-31 11:40:00,91.62,91.62,91.36,91.36,700.0,71.7922,71.7922,71.5884,71.5884,700.0
2017-05-31 11:45:00,91.42,91.55,91.42,91.55,400.0,71.6355,71.7373,71.6355,71.7373,400.0
2017-05-31 11:50:00,91.51,91.72,91.44,91.72,500.0,71.706,71.8705,71.6511,71.8705,500.0
2017-05-31 11:55:00,91.61,91.74,91.51,91.74,800.0,71.7843,71.8862,71.706,71.8862,800.0
2017-05-31 12:00:00,91.86,92.42,91.86,92.42,400.0,71.9802,72.419,71.9802,72.419,400.0
2017-05-31 12:05:00,92.38,92.54,92.33,92.49,600.0,72.3877,72.5131,72.3485,72.4739,600.0
2017-05-31 12:10:00,92.62,92.63,92.35,92.44,900.0,72.5758,72.5836,72.3642,72.4347,900.0
2017-05-31 12:15:00,92.42,92.42,92.35,92.38,400.0,72.419,72.419,72.3642,72.3877,400.0
2017-05-31 12:20:00,92.48,92.48,92.19,92.19,1100.0,72.4661,72.4661,72.2388,72.2388,1100.0
2017-05-31 12:25:00,92.22,92.25,91.85,91.85,900.0,72.2623,72.2858,71.9724,71.9724,900.0
2017-05-31 12:30:00,91.82,91.96,91.77,91.96,1900.0,71.9489,72.0586,71.9097,72.0586,1900.0
2017-05-31 12:35:00,92.02,92.19,92.02,92.19,700.0,72.1056,72.2388,72.1056,72.2388,700.0
2017-05-31 12:40:00,92.2,92.47,92.2,92.45,700.0,72.2467,72.4582,72.2467,72.4426,700.0
2017-05-31 12:45:00,92.53,92.57,92.36,92.43,1600.0,72.5052,72.5366,72.372,72.4269,1600.0
2017-05-31 12:50:00,92.28,92.28,92.15,92.15,200.0,72.3093,72.3093,72.2075,72.2075,200.0
2017-05-31 12:55:00,92.11,92.11,91.92,92.05,2300.0,72.1761,72.1761,72.0273,72.1291,2300.0
2017-05-31 13:00:00,92.17,92.17,92.17,92.17,100.0,72.2232,72.2232,72.2232,72.2232,100.0
2017-05-31 13:05:00,92.27,92.27,92.18,92.19,800.0,72.3015,72.3015,72.231,72.2388,800.0
2017-05-31 13:10:00,92.29,92.29,92.29,92.29,100.0,72.3172,72.3172,72.3172,72.3172,100.0
2017-05-31 13:15:00,92.01,92.03,91.96,91.96,1100.0,72.0978,72.1134,72.0586,72.0586,1100.0
2017-05-31 13:20:00,91.9,91.9,91.85,91.86,1000.0,72.0116,72.0116,71.9724,71.9802,1000.0
2017-05-31 13:25:00,91.85,91.87,91.71,91.71,1300.0,71.9724,71.9881,71.8627,71.8627,1300.0
2017-05-31 13:30:00,91.73,91.75,91.66,91.66,1500.0,71.8784,71.894,71.8235,71.8235,1500.0
2017-05-31 13:35:00,91.67,91.67,91.66,91.66,300.0,71.8314,71.8314,71.8235,71.8235,300.0
2017-05-31 13:40:00,91.76,91.76,91.6,91.6,500.0,71.9019,71.9019,71.7765,71.7765,500.0
2017-05-31 13:45:00,91.59,91.68,91.59,91.68,600.0,71.7687,71.8392,71.7687,71.8392,600.0
2017-05-31 13:50:00,91.77,91.83,91.77,91.83,400.0,71.9097,71.9567,71.9097,71.9567,400.0
2017-05-31 13:55:00,91.83,91.83,91.83,91.83,0.0,71.9567,71.9567,71.9567,71.9567,0.0
2017-05-31 14:00:00,91.79,91.79,91.53,91.57,900.0,71.9254,71.9254,71.7217,71.753,900.0
2017-05-31 14:05:00,91.59,91.73,91.55,91.65,800.0,71.7687,71.8784,71.7373,71.8157,800.0
2017-05-31 14:10:00,91.81,91.81,91.69,91.75,500.0,71.9411,71.9411,71.847,71.894,500.0
2017-05-31 14:15:00,91.79,91.96,91.79,91.96,300.0,71.9254,72.0586,71.9254,72.0586,300.0
2017-05-31 14:20:00,92.05,92.12,91.88,91.88,1700.0,72.1291,72.184,71.9959,71.9959,1700.0
2017-05-31 14:25:00,91.86,92.01,91.78,91.78,900.0,71.9802,72.0978,71.9176,71.9176,900.0
2017-05-31 14:30:00,91.7,91.7,91.59,91.62,800.0,71.8549,71.8549,71.7687,71.7922,800.0
2017-05-31 14:35:00,91.57,91.61,91.45,91.61,3300.0,71.753,71.7843,71.659,71.7843,3300.0
2017-05-31 14:40:00,91.59,91.65,91.57,91.65,600.0,71.7687,71.8157,71.753,71.8157,600.0
2017-05-31 14:45:00,91.54,91.54,91.49,91.5,400.0,71.7295,71.7295,71.6903,71.6981,400.0
2017-05-31 14:50:00,91.57,91.83,91.57,91.81,1200.0,71.753,71.9567,71.753,71.9411,1200.0
2017-05-31 14:55:00,91.81,91.87,91.74,91.81,1000.0,71.9411,71.9881,71.8862,71.9411,1000.0
2017-05-31 15:00:00,91.95,92.15,91.95,91.97,1824.0,72.0508,72.2075,72.0508,72.0664,1824.0
2017-05-31 15:05:00,91.97,91.97,91.82,91.9,1600.0,72.0664,72.0664,71.9489,72.0116,1600.0
2017-05-31 15:10:00,91.97,92.01,91.92,91.97,3098.0,72.0664,72.0978,72.0273,72.0664,3098.0
2017-05-31 15:15:00,92.02,92.06,91.97,92.03,1248.0,72.1056,72.137,72.0664,72.1134,1248.0
2017-05-31 15:20:00,92.09,92.14,92.09,92.14,1400.0,72.1605,72.1996,72.1605,72.1996,1400.0
2017-05-31 15:25:00,92.25,92.4,92.25,92.36,800.0,72.2858,72.4034,72.2858,72.372,800.0
2017-05-31 15:30:00,92.41,92.46,92.25,92.25,2300.0,72.4112,72.4504,72.2858,72.2858,2300.0
2017-05-31 15:35:00,92.26,92.41,92.25,92.35,1223.0,72.2937,72.4112,72.2858,72.3642,1223.0
2017-05-31 15:40:00,92.36,92.54,92.35,92.51,2100.0,72.372,72.5131,72.3642,72.4896,2100.0
2017-05-31 15:45:00,92.53,92.62,92.53,92.61,2300.0,72.5052,72.5758,72.5052,72.5679,2300.0
2017-05-31 15:50:00,92.71,92.88,92.71,92.86,3648.0,72.6463,72.7795,72.6463,72.7638,3648.0
2017-05-31 15:55:00,92.85,92.88,92.72,92.77,5500.0,72.756,72.7795,72.6541,72.6933,5500.0
2017-06-01 09:30:00,92.7,92.9,92.69,92.9,600.0,72.6385,72.7952,72.6306,72.7952,600.0
2017-06-01 09:35:00,92.7,92.89,92.65,92.88,2100.0,72.6385,72.7873,72.5993,72.7795,2100.0
2017-06-01 09:40:00,93.08,93.08,93.0,93.0,300.0,72.9362,72.9362,72.8735,72.8735,300.0
2017-06-01 09:45:00,93.32,93.33,92.89,93.0,2116.0,73.1243,73.1321,72.7873,72.8735,2116.0
2017-06-01 09:50:00,92.95,93.14,92.88,92.88,3698.0,72.8343,72.9832,72.7795,72.7795,3698.0
2017-06-01 09:55:00,92.82,93.19,92.82,93.19,700.0,72.7325,73.0224,72.7325,73.0224,700.0
2017-06-01 10:00:00,93.12,93.12,93.05,93.09,300.0,72.9676,72.9676,72.9127,72.9441,300.0
2017-06-01 10:05:00,93.24,93.29,93.13,93.23,800.0,73.0616,73.1008,72.9754,73.0538,800.0
2017-06-01 10:10:00,93.26,93.41,93.21,93.41,1101.0,73.0773,73.1948,73.0381,73.1948,1101.0
2017-06-01 10:15:00,93.44,93.48,93.15,93.15,1500.0,73.2183,73.2497,72.9911,72.9911,1500.0
2017-06-01 10:20:00,93.12,93.23,93.08,93.23,1500.0,72.9676,73.0538,72.9362,73.0538,1500.0
2017-06-01 10:25:00,93.14,93.55,93.14,93.55,800.0,72.9832,73.3045,72.9832,73.3045,800.0
2017-06-01 10:30:00,93.44,93.44,93.24,93.24,1100.0,73.2183,73.2183,73.0616,73.0616,1100.0
2017-06-01 10:35:00,93.34,93.63,93.25,93.49,1600.0,73.1399,73.3672,73.0694,73.2575,1600.0
2017-06-01 10:40:00,93.56,93.67,93.55,93.55,1300.0,73.3123,73.3985,73.3045,73.3045,1300.0
2017-06-01 10:45:00,93.49,93.56,93.38,93.51,1100.0,73.2575,73.3123,73.1713,73.2732,1100.0
2017-06-01 10:50:00,93.45,93.53,93.43,93.52,1299.0,73.2261,73.2888,73.2105,73.281,1299.0
2017-06-01 10:55:00,93.77,93.84,93.73,93.82,1900.0,73.4769,73.5317,73.4455,73.5161,1900.0
2017-06-01 11:00:00,94.4,94.48,93.8,93.95,4992.0,73.9705,74.0332,73.5004,73.6179,4992.0
2017-06-01 11:05:00,93.95,94.32,93.82,94.32,2299.0,73.6179,73.9079,73.5161,73.9079,2299.0
2017-06-01 11:10:00,94.48,94.63,94.46,94.54,6100.0,74.0332,74.1508,74.0176,74.0803,6100.0
2017-06-01 11:15:00,94.65,94.74,94.13,94.13,1800.0,74.1664,74.237,73.759,73.759,1800.0
2017-06-01 11:20:00,94.21,94.27,93.98,94.0,2895.0,73.8217,73.8687,73.6414,73.6571,2895.0
2017-06-01 11:25:00,93.99,94.15,93.99,94.0,1900.0,73.6493,73.7747,73.6493,73.6571,1900.0
2017-06-01 11:30:00,94.04,94.05,93.94,93.95,1500.0,73.6885,73.6963,73.6101,73.6179,1500.0
2017-06-01 11:35:00,93.99,94.13,93.79,93.79,2335.0,73.6493,73.759,73.4926,73.4926,2335.0
2017-06-01 11:40:00,93.88,93.93,93.77,93.89,1708.0,73.5631,73.6023,73.4769,73.5709,1708.0
2017-06-01 11:45:00,93.89,93.89,93.71,93.8,1600.0,73.5709,73.5709,73.4299,73.5004,1600.0
2017-06-01 11:50:00,94.03,94.28,94.03,94.21,700.0,73.6806,73.8765,73.6806,73.8217,700.0
2017-06-01 11:55:00,94.25,94.25,94.15,94.19,1300.0,73.853,73.853,73.7747,73.806,1300.0
2017-06-01 12:00:00,94.41,94.41,94.25,94.29,1000.0,73.9784,73.9784,73.853,73.8844,1000.0
2017-06-01 12:05:00,94.36,94.36,94.24,94.3,700.0,73.9392,73.9392,73.8452,73.8922,700.0
2017-06-01 12:10:00,94.28,94.32,94.28,94.32,300.0,73.8765,73.9079,73.8765,73.9079,300.0
2017-06-01 12:15:00,94.38,94.42,94.31,94.31,1300.0,73.9549,73.9862,73.9,73.9,1300.0
2017-06-01 12:20:00,94.28,94.28,94.19,94.19,1300.0,73.8765,73.8765,73.806,73.806,1300.0
2017-06-01 12:25:00,94.18,94.38,94.18,94.37,2400.0,73.7982,73.9549,73.7982,73.947,2400.0
2017-06-01 12:30:00,94.39,94.42,94.35,94.42,600.0,73.9627,73.9862,73.9314,73.9862,600.0
2017-06-01 12:35:00,94.37,94.41,94.37,94.38,600.0,73.947,73.9784,73.947,73.9549,600.0
2017-06-01 12:40:00,94.5,94.59,94.5,94.59,400.0,74.0489,74.1194,74.0489,74.1194,400.0
2017-06-01 12:45:00,94.66,94.66,94.5,94.5,700.0,74.1743,74.1743,74.0489,74.0489,700.0
2017-06-01 12:50:00,94.56,94.56,94.44,94.5,500.0,74.0959,74.0959,74.0019,74.0489,500.0
2017-06-01 12:55:00,94.49,94.53,94.47,94.48,1300.0,74.0411,74.0724,74.0254,74.0332,1300.0
2017-06-01 13:00:00,94.5,94.53,94.47,94.52,1958.0,74.0489,74.0724,74.0254,74.0646,1958.0
2017-06-01 13:05:00,94.57,94.63,94.5,94.5,1000.0,74.1038,74.1508,74.0489,74.0489,1000.0
2017-06-01 13:10:00,94.5,94.55,94.49,94.55,1300.0,74.0489,74.0881,74.0411,74.0881,1300.0
2017-06-01 13:15:00,94.53,94.61,94.5,94.61,940.0,74.0724,74.1351,74.0489,74.1351,940.0
2017-06-01 13:20:00,94.57,94.57,94.52,94.52,200.0,74.1038,74.1038,74.0646,74.0646,200.0
2017-06-01 13:25:00,94.6,94.66,94.54,94.6,1300.0,74.1273,74.1743,74.0803,74.1273,1300.0
2017-06-01 13:30:00,94.54,94.54,94.3,94.3,701.0,74.0803,74.0803,73.8922,73.8922,701.0
2017-06-01 13:35:00,94.24,94.32,94.24,94.28,1000.0,73.8452,73.9079,73.8452,73.8765,1000.0
2017-06-01 13:40:00,94.3,94.38,94.3,94.38,700.0,73.8922,73.9549,73.8922,73.9549,700.0
2017-06-01 13:45:00,94.51,94.51,94.45,94.5,400.0,74.0567,74.0567,74.0097,74.0489,400.0
2017-06-01 13:50:00,94.48,94.48,94.38,94.41,1000.0,74.0332,74.0332,73.9549,73.9784,1000.0
2017-06-01 13:55:00,94.32,94.32,94.16,94.17,2500.0,73.9079,73.9079,73.7825,73.7903,2500.0
2017-06-01 14:00:00,94.14,94.23,94.14,94.2,800.0,73.7668,73.8373,73.7668,73.8138,800.0
2017-06-01 14:05:00,94.22,94.24,94.22,94.24,1100.0,73.8295,73.8452,73.8295,73.8452,1100.0
2017-06-01 14:10:00,94.3,94.3,94.17,94.17,1200.0,73.8922,73.8922,73.7903,73.7903,1200.0
2017-06-01 14:15:00,94.14,94.15,94.05,94.05,1300.0,73.7668,73.7747,73.6963,73.6963,1300.0
2017-06-01 14:20:00,94.15,94.15,94.06,94.06,500.0,73.7747,73.7747,73.7041,73.7041,500.0
2017-06-01 14:25:00,94.04,94.04,93.74,93.74,1300.0,73.6885,73.6885,73.4534,73.4534,1300.0
2017-06-01 14:30:00,93.8,93.83,93.66,93.66,800.0,73.5004,73.5239,73.3907,73.3907,800.0
2017-06-01 14:35:00,93.6,93.6,93.51,93.53,900.0,73.3437,73.3437,73.2732,73.2888,900.0
2017-06-01 14:40:00,93.55,93.73,93.55,93.63,1500.0,73.3045,73.4455,73.3045,73.3672,1500.0
2017-06-01 14:45:00,93.93,93.93,93.93,93.93,300.0,73.6023,73.6023,73.6023,73.6023,300.0
2017-06-01 14:50:00,94.07,94.07,93.86,93.87,2200.0,73.712,73.712,73.5474,73.5552,2200.0
2017-06-01 14:55:00,93.77,93.8,93.73,93.75,600.0,73.4769,73.5004,73.4455,73.4612,600.0
2017-06-01 15:00:00,93.71,93.72,93.5,93.5,1100.0,73.4299,73.4377,73.2653,73.2653,1100.0
2017-06-01 15:05:00,93.43,93.43,93.26,93.39,1000.0,73.2105,73.2105,73.0773,73.1791,1000.0
2017-06-01 15:10:00,93.35,93.61,93.35,93.61,800.0,73.1478,73.3515,73.1478,73.3515,800.0
2017-06-01 15:15:00,93.61,93.66,93.54,93.66,1300.0,73.3515,73.3907,73.2967,73.3907,1300.0
2017-06-01 15:20:00,93.62,93.62,93.53,93.61,1300.0,73.3594,73.3594,73.2888,73.3515,1300.0
2017-06-01 15:25:00,93.63,93.65,93.5,93.55,1137.0,73.3672,73.3829,73.2653,73.3045,1137.0
2017-06-01 15:30:00,93.53,93.57,93.44,93.53,1300.0,73.2888,73.3202,73.2183,73.2888,1300.0
2017-06-01 15:35:00,93.51,93.6,93.44,93.48,2405.0,73.2732,73.3437,73.2183,73.2497,2405.0
2017-06-01 15:40:00,93.53,93.68,93.39,93.44,4200.0,73.2888,73.4064,73.1791,73.2183,4200.0
2017-06-01 15:45:00,93.42,93.73,93.33,93.66,2982.0,73.2026,73.4455,73.1321,73.3907,2982.0
2017-06-01 15:50:00,93.65,93.82,93.59,93.71,5996.0,73.3829,73.5161,73.3358,73.4299,5996.0
2017-06-01 15:55:00,93.71,93.93,93.67,93.91,5400.0,73.4299,73.6023,73.3985,73.5866,5400.0
2017-06-02 09:30:00,93.21,93.64,93.21,93.64,800.0,73.0381,73.375,73.0381,73.375,800.0
2017-06-02 09:35:00,93.87,93.87,93.78,93.78,400.0,73.5552,73.5552,73.4847,73.4847,400.0
2017-06-02 09:40:00,93.6,94.0,93.6,94.0,400.0,73.3437,73.6571,73.3437,73.6571,400.0
2017-06-02 09:45:00,93.87,93.87,93.71,93.71,500.0,73.5552,73.5552,73.4299,73.4299,500.0
2017-06-02 09:50:00,93.73,93.73,93.73,93.73,100.0,73.4455,73.4455,73.4455,73.4455,100.0
2017-06-02 09:55:00,93.68,93.68,93.53,93.58,2633.0,73.4064,73.4064,73.2888,73.328,2633.0
2017-06-02 10:00:00,93.24,93.26,92.88,92.88,2000.0,73.0616,73.0773,72.7795,72.7795,2000.0
2017-06-02 10:05:00,92.64,92.68,92.62,92.68,494.0,72.5914,72.6228,72.5758,72.6228,494.0
2017-06-02 10:10:00,92.61,92.61,92.45,92.56,1315.0,72.5679,72.5679,72.4426,72.5288,1315.0
2017-06-02 10:15:00,92.63,92.63,92.38,92.41,1300.0,72.5836,72.5836,72.3877,72.4112,1300.0
2017-06-02 10:20:00,92.53,92.59,92.53,92.59,200.0,72.5052,72.5523,72.5052,72.5523,200.0
2017-06-02 10:25:00,92.45,92.45,92.23,92.29,700.0,72.4426,72.4426,72.2702,72.3172,700.0
2017-06-02 10:30:00,92.45,92.6,92.34,92.34,1200.0,72.4426,72.5601,72.3564,72.3564,1200.0
2017-06-02 10:35:00,92.2,92.64,92.2,92.64,1100.0,72.2467,72.5914,72.2467,72.5914,1100.0
2017-06-02 10:40:00,92.55,92.59,92.34,92.46,1100.0,72.5209,72.5523,72.3564,72.4504,1100.0
2017-06-02 10:45:00,92.32,92.32,92.2,92.28,1698.0,72.3407,72.3407,72.2467,72.3093,1698.0
2017-06-02 10:50:00,92.23,92.23,91.94,92.12,2100.0,72.2702,72.2702,72.0429,72.184,2100.0
2017-06-02 10:55:00,91.98,92.03,91.87,91.87,900.0,72.0743,72.1134,71.9881,71.9881,900.0
2017-06-02 11:00:00,91.74,91.83,91.71,91.83,700.0,71.8862,71.9567,71.8627,71.9567,700.0
2017-06-02 11:05:00,91.8,91.8,91.56,91.62,800.0,71.9332,71.9332,71.7452,71.7922,800.0
2017-06-02 11:10:00,91.58,91.97,91.58,91.96,1100.0,71.7608,72.0664,71.7608,72.0586,1100.0
2017-06-02 11:15:00,91.93,91.93,91.93,91.93,200.0,72.0351,72.0351,72.0351,72.0351,200.0
2017-06-02 11:20:00,91.93,92.02,91.87,91.92,1500.0,72.0351,72.1056,71.9881,72.0273,1500.0
2017-06-02 11:25:00,91.93,92.14,91.93,92.0,2100.0,72.0351,72.1996,72.0351,72.0899,2100.0
2017-06-02 11:30:00,92.06,92.12,92.01,92.06,1100.0,72.137,72.184,72.0978,72.137,1100.0
2017-06-02 11:35:00,91.98,92.11,91.94,92.01,701.0,72.0743,72.1761,72.0429,72.0978,701.0
2017-06-02 11:40:00,92.23,92.23,92.12,92.12,1449.0,72.2702,72.2702,72.184,72.184,1449.0
2017-06-02 11:45:00,92.15,92.15,92.04,92.07,900.0,72.2075,72.2075,72.1213,72.1448,900.0
2017-06-02 11:50:00,91.98,92.09,91.87,92.09,1400.0,72.0743,72.1605,71.9881,72.1605,1400.0
2017-06-02 11:55:00,91.91,91.94,91.79,91.94,1100.0,72.0194,72.0429,71.9254,72.0429,1100.0
2017-06-02 12:00:00,91.85,91.95,91.78,91.95,2132.0,71.9724,72.0508,71.9176,72.0508,2132.0
2017-06-02 12:05:00,91.95,92.04,91.95,92.04,1000.0,72.0508,72.1213,72.0508,72.1213,1000.0
2017-06-02 12:10:00,91.98,92.06,91.88,91.88,1273.0,72.0743,72.137,71.9959,71.9959,1273.0
2017-06-02 12:15:00,91.93,92.05,91.93,92.05,1200.0,72.0351,72.1291,72.0351,72.1291,1200.0
2017-06-02 12:20:00,92.18,92.22,92.18,92.22,700.0,72.231,72.2623,72.231,72.2623,700.0
2017-06-02 12:25:00,92.05,92.29,92.05,92.29,400.0,72.1291,72.3172,72.1291,72.3172,400.0
2017-06-02 12:30:00,92.14,92.28,92.11,92.11,1400.0,72.1996,72.3093,72.1761,72.1761,1400.0
2017-06-02 12:35:00,92.08,92.08,91.97,91.99,1600.0,72.1526,72.1526,72.0664,72.0821,1600.0
2017-06-02 12:40:00,92.05,92.11,91.85,91.85,1900.0,72.1291,72.1761,71.9724,71.9724,1900.0
2017-06-02 12:45:00,91.92,92.11,91.92,92.11,500.0,72.0273,72.1761,72.0273,72.1761,500.0
2017-06-02 12:50:00,92.05,92.16,92.05,92.16,1100.0,72.1291,72.2153,72.1291,72.2153,1100.0
2017-06-02 12:55:00,92.09,92.09,91.9,91.9,600.0,72.1605,72.1605,72.0116,72.0116,600.0
2017-06-02 13:00:00,91.86,92.08,91.86,91.95,1600.0,71.9802,72.1526,71.9802,72.0508,1600.0
2017-06-02 13:05:00,91.95,91.95,91.84,91.84,1300.0,72.0508,72.0508,71.9646,71.9646,1300.0
2017-06-02 13:10:00,91.82,91.86,91.71,91.84,900.0,71.9489,71.9802,71.8627,71.9646,900.0
2017-06-02 13:15:00,91.86,92.04,91.86,92.04,1200.0,71.9802,72.1213,71.9802,72.1213,1200.0
2017-06-02 13:20:00,92.02,92.12,92.02,92.09,900.0,72.1056,72.184,72.1056,72.1605,900.0
2017-06-02 13:25:00,92.12,92.12,92.01,92.01,1000.0,72.184,72.184,72.0978,72.0978,1000.0
2017-06-02 13:30:00,91.92,91.95,91.87,91.94,1000.0,72.0273,72.0508,71.9881,72.0429,1000.0
2017-06-02 13:35:00,91.92,91.92,91.89,91.92,600.0,72.0273,72.0273,72.0037,72.0273,600.0
2017-06-02 13:40:00,91.87,92.0,91.87,91.91,1195.0,71.9881,72.0899,71.9881,72.0194,1195.0
2017-06-02 13:45:00,91.9,91.95,91.78,91.86,1698.0,72.0116,72.0508,71.9176,71.9802,1698.0
2017-06-02 13:50:00,91.83,91.86,91.72,91.81,1000.0,71.9567,71.9802,71.8705,71.9411,1000.0
2017-06-02 13:55:00,91.8,91.9,91.78,91.9,1200.0,71.9332,72.0116,71.9176,72.0116,1200.0
2017-06-02 14:00:00,91.87,91.87,91.67,91.69,1300.0,71.9881,71.9881,71.8314,71.847,1300.0
2017-06-02 14:05:00,91.68,91.69,91.6,91.68,900.0,71.8392,71.847,71.7765,71.8392,900.0
2017-06-02 14:10:00,91.66,91.79,91.66,91.79,1100.0,71.8235,71.9254,71.8235,71.9254,1100.0
2017-06-02 14:15:00,91.69,91.71,91.62,91.68,1300.0,71.847,71.8627,71.7922,71.8392,1300.0
2017-06-02 14:20:00,91.69,91.75,91.69,91.75,900.0,71.847,71.894,71.847,71.894,900.0
2017-06-02 14:25:00,91.76,91.85,91.61,91.61,800.0,71.9019,71.9724,71.7843,71.7843,800.0
2017-06-02 14:30:00,91.67,91.8,91.67,91.75,582.0,71.8314,71.9332,71.8314,71.894,582.0
2017-06-02 14:35:00,91.71,91.74,91.71,91.74,500.0,71.8627,71.8862,71.8627,71.8862,500.0
2017-06-02 14:40:00,91.7,91.71,91.6,91.65,1550.0,71.8549,71.8627,71.7765,71.8157,1550.0
2017-06-02 14:45:00,91.64,91.76,91.64,91.7,1300.0,71.8079,71.9019,71.8079,71.8549,1300.0
2017-06-02 14:50:00,91.75,91.76,91.66,91.66,300.0,71.894,71.9019,71.8235,71.8235,300.0
2017-06-02 14:55:00,91.67,91.68,91.65,91.65,800.0,71.8314,71.8392,71.8157,71.8157,800.0
2017-06-02 15:00:00,91.63,91.66,91.57,91.58,2400.0,71.8,71.8235,71.753,71.7608,2400.0
2017-06-02 15:05:00,91.55,91.57,91.52,91.57,900.0,71.7373,71.753,71.7138,71.753,900.0
2017-06-02 15:10:00,91.57,91.6,91.55,91.6,1700.0,71.753,71.7765,71.7373,71.7765,1700.0
2017-06-02 15:15:00,91.59,91.62,91.56,91.59,1600.0,71.7687,71.7922,71.7452,71.7687,1600.0
2017-06-02 15:20:00,91.6,91.88,91.59,91.71,4618.0,71.7765,71.9959,71.7687,71.8627,4618.0
2017-06-02 15:25:00,91.71,91.71,91.61,91.61,1300.0,71.8627,71.8627,71.7843,71.7843,1300.0
2017-06-02 15:30:00,91.61,91.68,91.61,91.64,2300.0,71.7843,71.8392,71.7843,71.8079,2300.0
2017-06-02 15:35:00,91.64,91.81,91.64,91.81,2700.0,71.8079,71.9411,71.8079,71.9411,2700.0
2017-06-02 15:40:00,91.83,91.88,91.65,91.67,2400.0,71.9567,71.9959,71.8157,71.8314,2400.0
2017-06-02 15:45:00,91.67,91.75,91.65,91.67,3500.0,71.8314,71.894,71.8157,71.8314,3500.0
2017-06-02 15:50:00,91.71,91.78,91.67,91.74,4018.0,71.8627,71.9176,71.8314,71.8862,4018.0
2017-06-02 15:55:00,91.75,91.87,91.74,91.84,4822.0,71.894,71.9881,71.8862,71.9646,4822.0
2017-06-05 09:30:00,91.23,91.43,91.1,91.21,900.0,71.4866,71.6433,71.3847,71.4709,900.0
2017-06-05 09:35:00,91.34,91.39,91.04,91.39,801.0,71.5728,71.612,71.3377,71.612,801.0
2017-06-05 09:40:00,91.68,91.68,90.93,90.93,3428.0,71.8392,71.8392,71.2515,71.2515,3428.0
2017-06-05 09:45:00,90.92,90.92,90.53,90.53,1814.0,71.2437,71.2437,70.9381,70.9381,1814.0
2017-06-05 09:50:00,90.6,90.95,90.6,90.95,900.0,70.9929,71.2672,70.9929,71.2672,900.0
2017-06-05 09:55:00,90.99,91.03,90.82,90.94,2043.0,71.2985,71.3299,71.1653,71.2593,2043.0
2017-06-05 10:00:00,90.96,91.6,90.91,91.32,3502.0,71.275,71.7765,71.2358,71.5571,3502.0
2017-06-05 10:05:00,91.33,91.39,91.13,91.13,1200.0,71.5649,71.612,71.4082,71.4082,1200.0
2017-06-05 10:10:00,91.16,91.16,90.88,91.01,2000.0,71.4317,71.4317,71.2123,71.3142,2000.0
2017-06-05 10:15:00,90.93,91.03,90.76,90.76,700.0,71.2515,71.3299,71.1183,71.1183,700.0
2017-06-05 10:20:00,90.65,90.69,90.4,90.48,800.0,71.0321,71.0634,70.8362,70.8989,800.0
2017-06-05 10:25:00,90.42,90.93,90.42,90.86,800.0,70.8519,71.2515,70.8519,71.1967,800.0
2017-06-05 10:30:00,90.67,90.78,90.67,90.69,400.0,71.0478,71.134,71.0478,71.0634,400.0
2017-06-05 10:35:00,90.62,90.78,90.54,90.54,1100.0,71.0086,71.134,70.9459,70.9459,1100.0
2017-06-05 10:40:00,90.57,90.7,90.56,90.7,900.0,70.9694,71.0713,70.9616,71.0713,900.0
2017-06-05 10:45:00,90.73,90.73,90.52,90.57,300.0,71.0948,71.0948,70.9302,70.9694,300.0
2017-06-05 10:50:00,90.49,90.49,90.35,90.41,750.0,70.9067,70.9067,70.797,70.844,750.0
2017-06-05 10:55:00,90.45,90.46,90.25,90.25,600.0,70.8754,70.8832,70.7187,70.7187,600.0
2017-06-05 11:00:00,90.22,90.25,90.12,90.17,1700.0,70.6952,70.7187,70.6168,70.656,1700.0
2017-06-05 11:05:00,90.15,90.28,90.15,90.28,471.0,70.6403,70.7422,70.6403,70.7422,471.0
2017-06-05 11:10:00,90.25,90.25,90.16,90.16,300.0,70.7187,70.7187,70.6481,70.6481,300.0
2017-06-05 11:15:00,90.02,90.06,89.94,89.98,2100.0,70.5384,70.5698,70.4758,70.5071,2100.0
2017-06-05 11:20:00,89.92,90.16,89.92,90.16,1100.0,70.4601,70.6481,70.4601,70.6481,1100.0
2017-06-05 11:25:00,90.05,90.2,90.01,90.2,1400.0,70.5619,70.6795,70.5306,70.6795,1400.0
2017-06-05 11:30:00,90.32,90.35,90.32,90.35,200.0,70.7735,70.797,70.7735,70.797,200.0
2017-06-05 11:35:00,90.25,90.37,90.25,90.25,600.0,70.7187,70.8127,70.7187,70.7187,600.0
2017-06-05 11:40:00,90.5,90.5,90.39,90.39,1350.0,70.9146,70.9146,70.8284,70.8284,1350.0
2017-06-05 11:45:00,90.26,90.26,90.25,90.25,200.0,70.7265,70.7265,70.7187,70.7187,200.0
2017-06-05 11:50:00,90.22,90.45,90.22,90.45,800.0,70.6952,70.8754,70.6952,70.8754,800.0
2017-06-05 11:55:00,90.53,90.53,90.33,90.34,945.0,70.9381,70.9381,70.7814,70.7892,945.0
2017-06-05 12:00:00,90.33,90.52,90.33,90.52,800.0,70.7814,70.9302,70.7814,70.9302,800.0
2017-06-05 12:05:00,90.57,90.67,90.57,90.66,400.0,70.9694,71.0478,70.9694,71.0399,400.0
2017-06-05 12:10:00,90.63,90.75,90.63,90.75,600.0,71.0164,71.1105,71.0164,71.1105,600.0
2017-06-05 12:15:00,90.82,90.82,90.72,90.73,1100.0,71.1653,71.1653,71.087,71.0948,1100.0
2017-06-05 12:20:00,90.69,90.69,90.61,90.61,400.0,71.0634,71.0634,71.0008,71.0008,400.0
2017-06-05 12:25:00,90.63,90.79,90.63,90.75,2200.0,71.0164,71.1418,71.0164,71.1105,2200.0
2017-06-05 12:30:00,90.78,90.85,90.78,90.83,800.0,71.134,71.1888,71.134,71.1731,800.0
2017-06-05 12:35:00,90.78,90.95,90.78,90.87,750.0,71.134,71.2672,71.134,71.2045,750.0
2017-06-05 12:40:00,90.77,91.01,90.77,90.86,2350.0,71.1261,71.3142,71.1261,71.1967,2350.0
2017-06-05 12:45:00,90.83,90.83,90.73,90.76,500.0,71.1731,71.1731,71.0948,71.1183,500.0
2017-06-05 12:50:00,90.81,90.84,90.81,90.84,300.0,71.1575,71.181,71.1575,71.181,300.0
2017-06-05 12:55:00,90.81,90.81,90.81,90.81,100.0,71.1575,71.1575,71.1575,71.1575,100.0
2017-06-05 13:00:00,90.83,90.94,90.83,90.94,400.0,71.1731,71.2593,71.1731,71.2593,400.0
2017-06-05 13:05:00,90.92,91.01,90.91,90.91,500.0,71.2437,71.3142,71.2358,71.2358,500.0
2017-06-05 13:10:00,90.9,91.01,90.9,91.01,700.0,71.228,71.3142,71.228,71.3142,700.0
2017-06-05 13:15:00,91.04,91.04,91.04,91.04,100.0,71.3377,71.3377,71.3377,71.3377,100.0
2017-06-05 13:20:00,90.85,90.9,90.84,90.88,500.0,71.1888,71.228,71.181,71.2123,500.0
2017-06-05 13:25:00,90.74,90.74,90.64,90.64,400.0,71.1026,71.1026,71.0243,71.0243,400.0
2017-06-05 13:30:00,90.55,90.63,90.55,90.63,500.0,70.9537,71.0164,70.9537,71.0164,500.0
2017-06-05 13:35:00,90.64,90.69,90.63,90.69,400.0,71.0243,71.0634,71.0164,71.0634,400.0
2017-06-05 13:40:00,90.65,90.67,90.6,90.65,1600.0,71.0321,71.0478,70.9929,71.0321,1600.0
2017-06-05 13:45:00,90.65,90.65,90.58,90.64,500.0,71.0321,71.0321,70.9772,71.0243,500.0
2017-06-05 13:50:00,90.65,90.73,90.65,90.73,400.0,71.0321,71.0948,71.0321,71.0948,400.0
2017-06-05 13:55:00,90.77,90.84,90.77,90.84,600.0,71.1261,71.181,71.1261,71.181,600.0
2017-06-05 14:00:00,90.9,90.9,90.72,90.72,400.0,71.228,71.228,71.087,71.087,400.0
2017-06-05 14:05:00,90.8,90.8,90.67,90.67,500.0,71.1496,71.1496,71.0478,71.0478,500.0
2017-06-05 14:10:00,90.56,90.6,90.5,90.54,800.0,70.9616,70.9929,70.9146,70.9459,800.0
2017-06-05 14:15:00,90.53,90.53,90.48,90.48,612.0,70.9381,70.9381,70.8989,70.8989,612.0
2017-06-05 14:20:00,90.45,90.57,90.45,90.57,300.0,70.8754,70.9694,70.8754,70.9694,300.0
2017-06-05 14:25:00,90.58,90.79,90.55,90.75,1263.0,70.9772,71.1418,70.9537,71.1105,1263.0
2017-06-05 14:30:00,90.61,90.61,90.6,90.6,300.0,71.0008,71.0008,70.9929,70.9929,300.0
2017-06-05 14:35:00,90.59,90.79,90.59,90.79,1400.0,70.9851,71.1418,70.9851,71.1418,1400.0
2017-06-05 14:40:00,90.84,90.88,90.84,90.88,300.0,71.181,71.2123,71.181,71.2123,300.0
2017-06-05 14:45:00,90.91,90.91,90.73,90.79,901.0,71.2358,71.2358,71.0948,71.1418,901.0
2017-06-05 14:50:00,90.79,90.86,90.79,90.86,500.0,71.1418,71.1967,71.1418,71.1967,500.0
2017-06-05 14:55:00,90.86,90.91,90.83,90.91,1212.0,71.1967,71.2358,71.1731,71.2358,1212.0
2017-06-05 15:00:00,90.95,90.97,90.95,90.95,1243.0,71.2672,71.2828,71.2672,71.2672,1243.0
2017-06-05 15:05:00,90.98,90.98,90.91,90.93,700.0,71.2907,71.2907,71.2358,71.2515,700.0
2017-06-05 15:10:00,90.87,90.97,90.85,90.93,900.0,71.2045,71.2828,71.1888,71.2515,900.0
2017-06-05 15:15:00,90.85,90.85,90.83,90.84,500.0,71.1888,71.1888,71.1731,71.181,500.0
2017-06-05 15:20:00,90.83,90.83,90.77,90.79,620.0,71.1731,71.1731,71.1261,71.1418,620.0
2017-06-05 15:25:00,90.8,90.83,90.65,90.65,2300.0,71.1496,71.1731,71.0321,71.0321,2300.0
2017-06-05 15:30:00,90.74,90.83,90.74,90.83,600.0,71.1026,71.1731,71.1026,71.1731,600.0
2017-06-05 15:35:00,90.78,90.78,90.72,90.73,900.0,71.134,71.134,71.087,71.0948,900.0
2017-06-05 15:40:00,90.7,90.7,90.49,90.54,2885.0,71.0713,71.0713,70.9067,70.9459,2885.0
2017-06-05 15:45:00,90.49,90.58,90.46,90.47,2250.0,70.9067,70.9772,70.8832,70.8911,2250.0
2017-06-05 15:50:00,90.48,90.71,90.48,90.71,2834.0,70.8989,71.0791,70.8989,71.0791,2834.0
2017-06-05 15:55:00,90.73,90.78,90.63,90.63,3372.0,71.0948,71.134,71.0164,71.0164,3372.0
2017-06-06 09:30:00,90.3,90.48,90.18,90.48,2600.0,70.7578,70.8989,70.6638,70.8989,2600.0
2017-06-06 09:35:00,90.39,90.59,90.1,90.1,6074.0,70.8284,70.9851,70.6011,70.6011,6074.0
2017-06-06 09:40:00,89.95,90.33,89.95,90.32,600.0,70.4836,70.7814,70.4836,70.7735,600.0
2017-06-06 09:45:00,90.16,90.39,90.13,90.39,2250.0,70.6481,70.8284,70.6246,70.8284,2250.0
2017-06-06 09:50:00,90.34,90.34,90.22,90.31,900.0,70.7892,70.7892,70.6952,70.7657,900.0
2017-06-06 09:55:00,90.52,90.52,90.17,90.17,3526.0,70.9302,70.9302,70.656,70.656,3526.0
2017-06-06 10:00:00,90.43,90.75,90.42,90.75,4350.0,70.8597,71.1105,70.8519,71.1105,4350.0
2017-06-06 10:05:00,90.66,90.66,90.44,90.44,737.0,71.0399,71.0399,70.8675,70.8675,737.0
2017-06-06 10:10:00,90.22,90.22,90.14,90.14,600.0,70.6952,70.6952,70.6325,70.6325,600.0
2017-06-06 10:15:00,90.18,90.31,90.18,90.23,400.0,70.6638,70.7657,70.6638,70.703,400.0
2017-06-06 10:20:00,90.23,90.23,90.14,90.23,500.0,70.703,70.703,70.6325,70.703,500.0
2017-06-06 10:25:00,90.28,90.49,90.28,90.49,400.0,70.7422,70.9067,70.7422,70.9067,400.0
2017-06-06 10:30:00,90.48,90.48,90.21,90.25,1187.0,70.8989,70.8989,70.6873,70.7187,1187.0
2017-06-06 10:35:00,90.37,90.37,90.25,90.25,700.0,70.8127,70.8127,70.7187,70.7187,700.0
2017-06-06 10:40:00,90.17,90.26,90.17,90.26,797.0,70.656,70.7265,70.656,70.7265,797.0
2017-06-06 10:45:00,90.18,90.31,90.18,90.31,600.0,70.6638,70.7657,70.6638,70.7657,600.0
2017-06-06 10:50:00,90.18,90.18,90.09,90.16,1032.0,70.6638,70.6638,70.5933,70.6481,1032.0
2017-06-06 10:55:00,90.17,90.22,90.16,90.16,1700.0,70.656,70.6952,70.6481,70.6481,1700.0
2017-06-06 11:00:00,90.12,90.17,90.12,90.17,300.0,70.6168,70.656,70.6168,70.656,300.0
2017-06-06 11:05:00,90.33,90.33,90.23,90.3,600.0,70.7814,70.7814,70.703,70.7578,600.0
2017-06-06 11:10:00,90.4,90.49,90.4,90.47,800.0,70.8362,70.9067,70.8362,70.8911,800.0
2017-06-06 11:15:00,90.37,90.37,90.34,90.34,600.0,70.8127,70.8127,70.7892,70.7892,600.0
2017-06-06 11:20:00,90.4,90.56,90.4,90.53,1100.0,70.8362,70.9616,70.8362,70.9381,1100.0
2017-06-06 11:25:00,90.55,90.7,90.54,90.66,1400.0,70.9537,71.0713,70.9459,71.0399,1400.0
2017-06-06 11:30:00,90.67,90.88,90.63,90.84,1300.0,71.0478,71.2123,71.0164,71.181,1300.0
2017-06-06 11:35:00,90.84,91.11,90.84,91.03,1300.0,71.181,71.3926,71.181,71.3299,1300.0
2017-06-06 11:40:00,91.03,91.38,91.03,91.35,1678.0,71.3299,71.6041,71.3299,71.5806,1678.0
2017-06-06 11:45:00,91.35,91.5,91.28,91.28,700.0,71.5806,71.6981,71.5258,71.5258,700.0
2017-06-06 11:50:00,91.26,91.39,91.18,91.24,1913.0,71.5101,71.612,71.4474,71.4944,1913.0
2017-06-06 11:55:00,91.1,91.14,91.1,91.14,300.0,71.3847,71.4161,71.3847,71.4161,300.0
2017-06-06 12:00:00,91.01,91.08,91.01,91.08,500.0,71.3142,71.369,71.3142,71.369,500.0
2017-06-06 12:05:00,91.14,91.24,91.1,91.24,612.0,71.4161,71.4944,71.3847,71.4944,612.0
2017-06-06 12:10:00,91.21,91.36,91.21,91.36,700.0,71.4709,71.5884,71.4709,71.5884,700.0
2017-06-06 12:15:00,91.25,91.28,91.25,91.28,207.0,71.5023,71.5258,71.5023,71.5258,207.0
2017-06-06 12:20:00,91.08,91.13,91.03,91.13,300.0,71.369,71.4082,71.3299,71.4082,300.0
2017-06-06 12:25:00,91.14,91.27,91.14,91.27,300.0,71.4161,71.5179,71.4161,71.5179,300.0
2017-06-06 12:30:00,91.21,91.21,91.16,91.16,600.0,71.4709,71.4709,71.4317,71.4317,600.0
2017-06-06 12:35:00,91.11,91.35,91.11,91.35,400.0,71.3926,71.5806,71.3926,71.5806,400.0
2017-06-06 12:40:00,91.29,91.55,91.29,91.49,1500.0,71.5336,71.7373,71.5336,71.6903,1500.0
2017-06-06 12:45:00,91.54,91.72,91.54,91.72,3293.0,71.7295,71.8705,71.7295,71.8705,3293.0
2017-06-06 12:50:00,91.68,91.68,91.68,91.68,100.0,71.8392,71.8392,71.8392,71.8392,100.0
2017-06-06 12:55:00,91.55,91.67,91.55,91.67,800.0,71.7373,71.8314,71.7373,71.8314,800.0
2017-06-06 13:00:00,91.7,91.78,91.7,91.78,300.0,71.8549,71.9176,71.8549,71.9176,300.0
2017-06-06 13:05:00,91.65,91.89,91.65,91.8,600.0,71.8157,72.0037,71.8157,71.9332,600.0
2017-06-06 13:10:00,91.84,91.86,91.84,91.86,300.0,71.9646,71.9802,71.9646,71.9802,300.0
2017-06-06 13:15:00,92.0,92.12,91.95,92.08,800.0,72.0899,72.184,72.0508,72.1526,800.0
2017-06-06 13:20:00,92.08,92.08,92.08,92.08,0.0,72.1526,72.1526,72.1526,72.1526,0.0
2017-06-06 13:25:00,91.92,92.1,91.92,92.06,500.0,72.0273,72.1683,72.0273,72.137,500.0
2017-06-06 13:30:00,92.06,92.19,92.01,92.01,1500.0,72.137,72.2388,72.0978,72.0978,1500.0
2017-06-06 13:35:00,92.05,92.08,92.05,92.06,500.0,72.1291,72.1526,72.1291,72.137,500.0
2017-06-06 13:40:00,92.14,92.15,91.98,92.0,1063.0,72.1996,72.2075,72.0743,72.0899,1063.0
2017-06-06 13:45:00,92.03,92.1,92.01,92.01,500.0,72.1134,72.1683,72.0978,72.0978,500.0
2017-06-06 13:50:00,92.03,92.09,92.03,92.07,500.0,72.1134,72.1605,72.1134,72.1448,500.0
2017-06-06 13:55:00,92.11,92.22,92.11,92.22,800.0,72.1761,72.2623,72.1761,72.2623,800.0
2017-06-06 14:00:00,92.26,92.61,92.26,92.61,500.0,72.2937,72.5679,72.2937,72.5679,500.0
2017-06-06 14:05:00,92.59,92.65,92.41,92.65,6711.0,72.5523,72.5993,72.4112,72.5993,6711.0
2017-06-06 14:10:00,92.62,92.88,92.59,92.88,500.0,72.5758,72.7795,72.5523,72.7795,500.0
2017-06-06 14:15:00,92.85,93.02,92.83,92.97,1200.0,72.756,72.8892,72.7403,72.85,1200.0
2017-06-06 14:20:00,92.98,92.98,92.78,92.83,900.0,72.8579,72.8579,72.7011,72.7403,900.0
2017-06-06 14:25:00,92.82,93.03,92.77,92.96,1600.0,72.7325,72.897,72.6933,72.8422,1600.0
2017-06-06 14:30:00,92.92,92.95,92.88,92.95,647.0,72.8108,72.8343,72.7795,72.8343,647.0
2017-06-06 14:35:00,92.98,93.0,92.77,92.77,900.0,72.8579,72.8735,72.6933,72.6933,900.0
2017-06-06 14:40:00,92.74,92.87,92.74,92.75,1000.0,72.6698,72.7717,72.6698,72.6776,1000.0
2017-06-06 14:45:00,92.79,92.82,92.66,92.74,2899.0,72.709,72.7325,72.6071,72.6698,2899.0
2017-06-06 14:50:00,92.73,92.77,92.67,92.75,4200.0,72.662,72.6933,72.6149,72.6776,4200.0
2017-06-06 14:55:00,92.74,92.8,92.7,92.79,2400.0,72.6698,72.7168,72.6385,72.709,2400.0
2017-06-06 15:00:00,92.79,92.92,92.79,92.92,1900.0,72.709,72.8108,72.709,72.8108,1900.0
2017-06-06 15:05:00,92.91,92.91,92.75,92.75,2700.0,72.803,72.803,72.6776,72.6776,2700.0
2017-06-06 15:10:00,92.63,92.63,92.55,92.63,2400.0,72.5836,72.5836,72.5209,72.5836,2400.0
2017-06-06 15:15:00,92.64,92.68,92.59,92.66,2000.0,72.5914,72.6228,72.5523,72.6071,2000.0
2017-06-06 15:20:00,92.69,92.85,92.69,92.84,2000.0,72.6306,72.756,72.6306,72.7482,2000.0
2017-06-06 15:25:00,92.79,93.0,92.79,93.0,3200.0,72.709,72.8735,72.709,72.8735,3200.0
2017-06-06 15:30:00,92.99,92.99,92.74,92.85,2243.0,72.8657,72.8657,72.6698,72.756,2243.0
2017-06-06 15:35:00,92.8,92.9,92.76,92.9,1900.0,72.7168,72.7952,72.6855,72.7952,1900.0
2017-06-06 15:40:00,92.86,92.9,92.75,92.75,4800.0,72.7638,72.7952,72.6776,72.6776,4800.0
2017-06-06 15:45:00,92.78,92.86,92.74,92.85,5650.0,72.7011,72.7638,72.6698,72.756,5650.0
2017-06-06 15:50:00,92.85,92.91,92.78,92.78,5500.0,72.756,72.803,72.7011,72.7011,5500.0
2017-06-06 15:55:00,92.77,92.78,92.67,92.78,5900.0,72.6933,72.7011,72.6149,72.7011,5900.0
2017-06-07 09:30:00,91.95,92.35,91.95,92.35,300.0,72.0508,72.3642,72.0508,72.3642,300.0
2017-06-07 09:35:00,92.19,92.49,92.19,92.49,3843.0,72.2388,72.4739,72.2388,72.4739,3843.0
2017-06-07 09:40:00,92.58,92.6,92.44,92.46,600.0,72.5444,72.5601,72.4347,72.4504,600.0
2017-06-07 09:45:00,92.41,92.41,92.17,92.17,200.0,72.4112,72.4112,72.2232,72.2232,200.0
2017-06-07 09:50:00,92.32,92.32,92.06,92.16,600.0,72.3407,72.3407,72.137,72.2153,600.0
2017-06-07 09:55:00,92.09,92.21,91.73,91.73,1000.0,72.1605,72.2545,71.8784,71.8784,1000.0
2017-06-07 10:00:00,91.85,92.17,91.84,91.84,910.0,71.9724,72.2232,71.9646,71.9646,910.0
2017-06-07 10:05:00,91.47,91.51,91.47,91.51,400.0,71.6746,71.706,71.6746,71.706,400.0
2017-06-07 10:10:00,91.62,91.7,91.37,91.46,1822.0,71.7922,71.8549,71.5963,71.6668,1822.0
2017-06-07 10:15:00,91.41,91.47,91.36,91.36,1000.0,71.6276,71.6746,71.5884,71.5884,1000.0
2017-06-07 10:20:00,91.4,91.42,91.2,91.2,1124.0,71.6198,71.6355,71.4631,71.4631,1124.0
2017-06-07 10:25:00,91.2,91.2,91.0,91.0,1219.0,71.4631,71.4631,71.3064,71.3064,1219.0
2017-06-07 10:30:00,91.12,91.12,89.94,90.25,8071.0,71.4004,71.4004,70.4758,70.7187,8071.0
2017-06-07 10:35:00,89.93,90.17,89.63,90.08,6131.0,70.4679,70.656,70.2328,70.5855,6131.0
2017-06-07 10:40:00,90.03,90.23,89.85,89.88,4350.0,70.5463,70.703,70.4052,70.4287,4350.0
2017-06-07 10:45:00,89.8,89.97,89.64,89.78,2843.0,70.3661,70.4993,70.2407,70.3504,2843.0
2017-06-07 10:50:00,89.69,89.92,89.69,89.83,800.0,70.2799,70.4601,70.2799,70.3896,800.0
2017-06-07 10:55:00,90.16,90.23,90.08,90.23,1100.0,70.6481,70.703,70.5855,70.703,1100.0
2017-06-07 11:00:00,90.08,90.08,89.88,89.88,200.0,70.5855,70.5855,70.4287,70.4287,200.0
2017-06-07 11:05:00,89.9,89.99,89.77,89.99,400.0,70.4444,70.5149,70.3425,70.5149,400.0
2017-06-07 11:10:00,89.94,89.97,89.94,89.97,600.0,70.4758,70.4993,70.4758,70.4993,600.0
2017-06-07 11:15:00,90.04,90.04,90.02,90.02,400.0,70.5541,70.5541,70.5384,70.5384,400.0
2017-06-07 11:20:00,90.19,90.19,89.95,89.95,300.0,70.6717,70.6717,70.4836,70.4836,300.0
2017-06-07 11:25:00,90.02,90.04,89.88,89.88,1050.0,70.5384,70.5541,70.4287,70.4287,1050.0
2017-06-07 11:30:00,89.95,89.95,89.86,89.86,600.0,70.4836,70.4836,70.4131,70.4131,600.0
2017-06-07 11:35:00,89.77,89.78,89.77,89.78,200.0,70.3425,70.3504,70.3425,70.3504,200.0
2017-06-07 11:40:00,89.66,89.66,89.23,89.37,700.0,70.2564,70.2564,69.9194,70.0291,700.0
2017-06-07 11:45:00,89.25,89.45,89.25,89.42,800.0,69.9351,70.0918,69.9351,70.0683,800.0
2017-06-07 11:50:00,89.35,89.38,89.2,89.35,1200.0,70.0134,70.0369,69.8959,70.0134,1200.0
2017-06-07 11:55:00,89.29,89.45,89.29,89.45,700.0,69.9664,70.0918,69.9664,70.0918,700.0
2017-06-07 12:00:00,89.51,89.52,89.45,89.52,500.0,70.1388,70.1466,70.0918,70.1466,500.0
2017-06-07 12:05:00,89.46,89.79,89.46,89.75,900.0,70.0996,70.3582,70.0996,70.3269,900.0
2017-06-07 12:10:00,89.72,89.74,89.51,89.53,1000.0,70.3034,70.319,70.1388,70.1545,1000.0
2017-06-07 12:15:00,89.58,89.58,89.33,89.37,500.0,70.1937,70.1937,69.9978,70.0291,500.0
2017-06-07 12:20:00,89.26,89.27,89.15,89.27,500.0,69.9429,69.9508,69.8567,69.9508,500.0
2017-06-07 12:25:00,89.16,89.16,89.08,89.08,500.0,69.8646,69.8646,69.8019,69.8019,500.0
2017-06-07 12:30:00,89.14,89.14,88.96,88.96,300.0,69.8489,69.8489,69.7078,69.7078,300.0
2017-06-07 12:35:00,88.86,88.88,88.86,88.87,400.0,69.6295,69.6452,69.6295,69.6373,400.0
2017-06-07 12:40:00,89.01,89.08,89.01,89.04,300.0,69.747,69.8019,69.747,69.7705,300.0
2017-06-07 12:45:00,88.86,88.94,88.86,88.89,500.0,69.6295,69.6922,69.6295,69.653,500.0
2017-06-07 12:50:00,88.81,88.81,88.76,88.81,800.0,69.5903,69.5903,69.5511,69.5903,800.0
2017-06-07 12:55:00,88.71,88.77,88.59,88.7,1600.0,69.5119,69.559,69.4179,69.5041,1600.0
2017-06-07 13:00:00,88.67,88.67,88.55,88.6,1100.0,69.4806,69.4806,69.3866,69.4257,1100.0
2017-06-07 13:05:00,88.57,88.57,88.43,88.43,400.0,69.4022,69.4022,69.2925,69.2925,400.0
2017-06-07 13:10:00,88.44,88.46,88.4,88.4,900.0,69.3004,69.316,69.269,69.269,900.0
2017-06-07 13:15:00,88.37,88.37,88.26,88.3,500.0,69.2455,69.2455,69.1593,69.1907,500.0
2017-06-07 13:20:00,88.23,88.45,88.23,88.45,700.0,69.1358,69.3082,69.1358,69.3082,700.0
2017-06-07 13:25:00,88.5,88.61,88.5,88.53,600.0,69.3474,69.4336,69.3474,69.3709,600.0
2017-06-07 13:30:00,88.39,88.47,88.37,88.45,750.0,69.2612,69.3239,69.2455,69.3082,750.0
2017-06-07 13:35:00,88.41,88.41,88.33,88.34,500.0,69.2769,69.2769,69.2142,69.222,500.0
2017-06-07 13:40:00,88.31,88.34,88.31,88.34,300.0,69.1985,69.222,69.1985,69.222,300.0
2017-06-07 13:45:00,88.45,88.56,88.45,88.5,1000.0,69.3082,69.3944,69.3082,69.3474,1000.0
2017-06-07 13:50:00,88.43,88.48,88.43,88.48,400.0,69.2925,69.3317,69.2925,69.3317,400.0
2017-06-07 13:55:00,88.5,88.54,88.41,88.41,1100.0,69.3474,69.3787,69.2769,69.2769,1100.0
2017-06-07 14:00:00,88.54,88.54,88.49,88.49,500.0,69.3787,69.3787,69.3396,69.3396,500.0
2017-06-07 14:05:00,88.56,88.56,88.42,88.45,400.0,69.3944,69.3944,69.2847,69.3082,400.0
2017-06-07 14:10:00,88.49,88.59,88.48,88.5,1700.0,69.3396,69.4179,69.3317,69.3474,1700.0
2017-06-07 14:15:00,88.6,88.75,88.6,88.75,500.0,69.4257,69.5433,69.4257,69.5433,500.0
2017-06-07 14:20:00,88.85,88.85,88.66,88.72,700.0,69.6216,69.6216,69.4728,69.5198,700.0
2017-06-07 14:25:00,88.83,88.88,88.76,88.8,1100.0,69.606,69.6452,69.5511,69.5825,1100.0
2017-06-07 14:30:00,89.0,89.22,89.0,89.17,800.0,69.7392,69.9116,69.7392,69.8724,800.0
2017-06-07 14:35:00,89.13,89.32,89.13,89.32,1500.0,69.841,69.9899,69.841,69.9899,1500.0
2017-06-07 14:40:00,89.27,89.27,88.89,88.92,700.0,69.9508,69.9508,69.653,69.6765,700.0
2017-06-07 14:45:00,88.97,89.1,88.97,89.09,400.0,69.7157,69.8175,69.7157,69.8097,400.0
2017-06-07 14:50:00,89.12,89.12,88.91,88.91,1100.0,69.8332,69.8332,69.6687,69.6687,1100.0
2017-06-07 14:55:00,88.91,89.04,88.9,88.95,1000.0,69.6687,69.7705,69.6608,69.7,1000.0
2017-06-07 15:00:00,88.87,88.87,88.74,88.83,600.0,69.6373,69.6373,69.5355,69.606,600.0
2017-06-07 15:05:00,88.84,88.93,88.79,88.92,1000.0,69.6138,69.6843,69.5746,69.6765,1000.0
2017-06-07 15:10:00,88.91,88.94,88.88,88.93,900.0,69.6687,69.6922,69.6452,69.6843,900.0
2017-06-07 15:15:00,88.93,88.93,88.75,88.76,600.0,69.6843,69.6843,69.5433,69.5511,600.0
2017-06-07 15:20:00,88.74,88.84,88.72,88.84,700.0,69.5355,69.6138,69.5198,69.6138,700.0
2017-06-07 15:25:00,88.83,88.87,88.82,88.84,600.0,69.606,69.6373,69.5981,69.6138,600.0
2017-06-07 15:30:00,88.89,89.06,88.88,88.93,1650.0,69.653,69.7862,69.6452,69.6843,1650.0
2017-06-07 15:35:00,88.9,88.9,88.8,88.8,1200.0,69.6608,69.6608,69.5825,69.5825,1200.0
2017-06-07 15:40:00,88.7,88.7,88.54,88.54,2523.0,69.5041,69.5041,69.3787,69.3787,2523.0
2017-06-07 15:45:00,88.58,88.75,88.57,88.63,2900.0,69.4101,69.5433,69.4022,69.4493,2900.0
2017-06-07 15:50:00,88.65,88.69,88.59,88.69,5399.0,69.4649,69.4963,69.4179,69.4963,5399.0
2017-06-07 15:55:00,88.7,88.71,88.55,88.55,8675.0,69.5041,69.5119,69.3866,69.3866,8675.0
2017-06-08 09:30:00,87.92,88.13,87.79,87.79,2251.0,68.8929,69.0575,68.791,68.791,2251.0
2017-06-08 09:35:00,87.9,88.68,87.9,88.68,2500.0,68.8772,69.4884,68.8772,69.4884,2500.0
2017-06-08 09:40:00,88.82,88.89,88.71,88.89,1100.0,69.5981,69.653,69.5119,69.653,1100.0
2017-06-08 09:45:00,88.98,88.98,88.57,88.61,2000.0,69.7235,69.7235,69.4022,69.4336,2000.0
2017-06-08 09:50:00,88.55,88.55,88.08,88.4,4800.0,69.3866,69.3866,69.0183,69.269,4800.0
2017-06-08 09:55:00,88.47,88.57,88.35,88.35,2500.0,69.3239,69.4022,69.2299,69.2299,2500.0
2017-06-08 10:00:00,88.4,88.4,88.16,88.16,1300.0,69.269,69.269,69.081,69.081,1300.0
2017-06-08 10:05:00,88.12,88.31,88.12,88.31,1300.0,69.0496,69.1985,69.0496,69.1985,1300.0
2017-06-08 10:10:00,88.07,88.07,87.68,87.71,2000.0,69.0104,69.0104,68.7048,68.7284,2000.0
2017-06-08 10:15:00,87.73,87.78,87.5,87.78,1400.0,68.744,68.7832,68.5638,68.7832,1400.0
2017-06-08 10:20:00,88.08,88.08,87.71,87.9,1700.0,69.0183,69.0183,68.7284,68.8772,1700.0
2017-06-08 10:25:00,87.61,87.74,87.51,87.53,1400.0,68.65,68.7519,68.5716,68.5873,1400.0
2017-06-08 10:30:00,87.45,87.77,87.44,87.66,2200.0,68.5246,68.7754,68.5168,68.6892,2200.0
2017-06-08 10:35:00,87.92,88.07,87.83,88.05,2066.0,68.8929,69.0104,68.8224,68.9948,2066.0
2017-06-08 10:40:00,88.29,88.4,87.98,87.98,1800.0,69.1828,69.269,68.9399,68.9399,1800.0
2017-06-08 10:45:00,87.99,88.22,87.96,88.09,2100.0,68.9478,69.128,68.9243,69.0261,2100.0
2017-06-08 10:50:00,88.07,88.22,88.0,88.02,1700.0,69.0104,69.128,68.9556,68.9713,1700.0
2017-06-08 10:55:00,88.0,88.25,88.0,88.13,4163.0,68.9556,69.1515,68.9556,69.0575,4163.0
2017-06-08 11:00:00,88.15,88.25,88.05,88.12,2544.0,69.0731,69.1515,68.9948,69.0496,2544.0
2017-06-08 11:05:00,88.17,88.2,87.97,88.05,1700.0,69.0888,69.1123,68.9321,68.9948,1700.0
2017-06-08 11:10:00,87.93,87.94,87.31,87.4,1500.0,68.9007,68.9086,68.4149,68.4854,1500.0
2017-06-08 11:15:00,87.37,87.37,87.2,87.33,1100.0,68.4619,68.4619,68.3287,68.4306,1100.0
2017-06-08 11:20:00,87.18,87.31,87.17,87.28,1100.0,68.3131,68.4149,68.3052,68.3914,1100.0
2017-06-08 11:25:00,87.33,87.43,87.25,87.25,900.0,68.4306,68.509,68.3679,68.3679,900.0
2017-06-08 11:30:00,87.13,87.48,87.13,87.46,700.0,68.2739,68.5481,68.2739,68.5325,700.0
2017-06-08 11:35:00,87.48,87.5,87.39,87.45,600.0,68.5481,68.5638,68.4776,68.5246,600.0
2017-06-08 11:40:00,87.65,87.82,87.57,87.77,1100.0,68.6813,68.8146,68.6187,68.7754,1100.0
2017-06-08 11:45:00,87.54,87.66,87.54,87.66,900.0,68.5951,68.6892,68.5951,68.6892,900.0
2017-06-08 11:50:00,87.52,87.54,87.49,87.51,400.0,68.5795,68.5951,68.556,68.5716,400.0
2017-06-08 11:55:00,87.5,87.5,87.46,87.5,400.0,68.5638,68.5638,68.5325,68.5638,400.0
2017-06-08 12:00:00,87.35,87.35,87.34,87.34,300.0,68.4463,68.4463,68.4384,68.4384,300.0
2017-06-08 12:05:00,87.23,87.23,87.14,87.14,400.0,68.3522,68.3522,68.2817,68.2817,400.0
2017-06-08 12:10:00,87.16,87.37,87.09,87.37,1800.0,68.2974,68.4619,68.2425,68.4619,1800.0
2017-06-08 12:15:00,87.35,87.51,87.35,87.51,700.0,68.4463,68.5716,68.4463,68.5716,700.0
2017-06-08 12:20:00,87.43,87.48,87.38,87.48,900.0,68.509,68.5481,68.4698,68.5481,900.0
2017-06-08 12:25:00,87.45,87.49,87.26,87.26,2000.0,68.5246,68.556,68.3757,68.3757,2000.0
2017-06-08 12:30:00,87.22,87.44,87.22,87.36,900.0,68.3444,68.5168,68.3444,68.4541,900.0
2017-06-08 12:35:00,87.3,87.31,87.2,87.23,1300.0,68.4071,68.4149,68.3287,68.3522,1300.0
2017-06-08 12:40:00,87.15,87.21,87.14,87.21,700.0,68.2895,68.3366,68.2817,68.3366,700.0
2017-06-08 12:45:00,87.26,87.43,87.26,87.43,1600.0,68.3757,68.509,68.3757,68.509,1600.0
2017-06-08 12:50:00,87.45,87.84,87.45,87.84,800.0,68.5246,68.8302,68.5246,68.8302,800.0
2017-06-08 12:55:00,87.98,88.06,87.89,87.95,1000.0,68.9399,69.0026,68.8694,68.9164,1000.0
2017-06-08 13:00:00,87.83,87.83,87.53,87.53,1000.0,68.8224,68.8224,68.5873,68.5873,1000.0
2017-06-08 13:05:00,87.44,87.47,87.29,87.3,1400.0,68.5168,68.5403,68.3993,68.4071,1400.0
2017-06-08 13:10:00,87.32,87.56,87.32,87.54,1100.0,68.4228,68.6108,68.4228,68.5951,1100.0
2017-06-08 13:15:00,87.58,87.6,87.58,87.6,300.0,68.6265,68.6422,68.6265,68.6422,300.0
2017-06-08 13:20:00,87.62,87.66,87.55,87.63,600.0,68.6578,68.6892,68.603,68.6657,600.0
2017-06-08 13:25:00,87.71,87.74,87.59,87.69,700.0,68.7284,68.7519,68.6343,68.7127,700.0
2017-06-08 13:30:00,87.68,87.68,87.61,87.61,200.0,68.7048,68.7048,68.65,68.65,200.0
2017-06-08 13:35:00,87.42,87.77,87.42,87.77,1400.0,68.5011,68.7754,68.5011,68.7754,1400.0
2017-06-08 13:40:00,87.65,87.77,87.57,87.77,1200.0,68.6813,68.7754,68.6187,68.7754,1200.0
2017-06-08 13:45:00,87.75,87.75,87.49,87.59,1300.0,68.7597,68.7597,68.556,68.6343,1300.0
2017-06-08 13:50:00,87.55,87.55,87.41,87.46,1300.0,68.603,68.603,68.4933,68.5325,1300.0
2017-06-08 13:55:00,87.53,87.71,87.5,87.71,1400.0,68.5873,68.7284,68.5638,68.7284,1400.0
2017-06-08 14:00:00,87.66,87.75,87.65,87.71,800.0,68.6892,68.7597,68.6813,68.7284,800.0
2017-06-08 14:05:00,87.62,87.74,87.62,87.74,1400.0,68.6578,68.7519,68.6578,68.7519,1400.0
2017-06-08 14:10:00,87.72,87.72,87.59,87.63,1200.0,68.7362,68.7362,68.6343,68.6657,1200.0
2017-06-08 14:15:00,87.55,87.55,87.49,87.49,300.0,68.603,68.603,68.556,68.556,300.0
2017-06-08 14:20:00,87.54,87.67,87.53,87.62,1000.0,68.5951,68.697,68.5873,68.6578,1000.0
2017-06-08 14:25:00,87.61,87.72,87.61,87.72,500.0,68.65,68.7362,68.65,68.7362,500.0
2017-06-08 14:30:00,87.64,87.81,87.64,87.74,1115.0,68.6735,68.8067,68.6735,68.7519,1115.0
2017-06-08 14:35:00,87.75,87.78,87.61,87.62,1600.0,68.7597,68.7832,68.65,68.6578,1600.0
2017-06-08 14:40:00,87.5,87.67,87.49,87.59,1800.0,68.5638,68.697,68.556,68.6343,1800.0
2017-06-08 14:45:00,87.55,87.72,87.55,87.59,700.0,68.603,68.7362,68.603,68.6343,700.0
2017-06-08 14:50:00,87.53,87.54,87.41,87.44,1700.0,68.5873,68.5951,68.4933,68.5168,1700.0
2017-06-08 14:55:00,87.41,87.58,87.39,87.54,1100.0,68.4933,68.6265,68.4776,68.5951,1100.0
2017-06-08 15:00:00,87.57,87.61,87.49,87.61,1500.0,68.6187,68.65,68.556,68.65,1500.0
2017-06-08 15:05:00,87.67,87.74,87.67,87.73,2200.0,68.697,68.7519,68.697,68.744,2200.0
2017-06-08 15:10:00,87.75,87.75,87.64,87.69,1500.0,68.7597,68.7597,68.6735,68.7127,1500.0
2017-06-08 15:15:00,87.72,87.8,87.68,87.79,4601.0,68.7362,68.7989,68.7048,68.791,4601.0
2017-06-08 15:20:00,87.8,87.8,87.65,87.65,1700.0,68.7989,68.7989,68.6813,68.6813,1700.0
2017-06-08 15:25:00,87.65,87.71,87.62,87.69,2000.0,68.6813,68.7284,68.6578,68.7127,2000.0
2017-06-08 15:30:00,87.69,87.78,87.68,87.68,1800.0,68.7127,68.7832,68.7048,68.7048,1800.0
2017-06-08 15:35:00,87.69,87.75,87.59,87.59,1600.0,68.7127,68.7597,68.6343,68.6343,1600.0
2017-06-08 15:40:00,87.58,87.62,87.53,87.53,2000.0,68.6265,68.6578,68.5873,68.5873,2000.0
2017-06-08 15:45:00,87.53,87.67,87.53,87.67,5200.0,68.5873,68.697,68.5873,68.697,5200.0
2017-06-08 15:50:00,87.64,87.84,87.64,87.79,14469.0,68.6735,68.8302,68.6735,68.791,14469.0
2017-06-08 15:55:00,87.81,87.9,87.76,87.78,10756.0,68.8067,68.8772,68.7675,68.7832,10756.0
2017-06-09 09:30:00,88.08,88.72,88.08,88.6,700.0,69.0183,69.5198,69.0183,69.4257,700.0
2017-06-09 09:35:00,88.47,88.72,88.47,88.72,500.0,69.3239,69.5198,69.3239,69.5198,500.0
2017-06-09 09:40:00,88.41,88.41,88.0,88.09,10253.0,69.2769,69.2769,68.9556,69.0261,10253.0
2017-06-09 09:45:00,88.15,88.28,88.15,88.28,300.0,69.0731,69.175,69.0731,69.175,300.0
2017-06-09 09:50:00,88.13,88.13,87.89,87.95,500.0,69.0575,69.0575,68.8694,68.9164,500.0
2017-06-09 09:55:00,88.16,88.16,87.75,87.8,2200.0,69.081,69.081,68.7597,68.7989,2200.0
2017-06-09 10:00:00,87.74,87.93,87.74,87.85,1200.0,68.7519,68.9007,68.7519,68.8381,1200.0
2017-06-09 10:05:00,87.91,87.96,87.72,87.78,1200.0,68.8851,68.9243,68.7362,68.7832,1200.0
2017-06-09 10:10:00,87.78,88.03,87.78,88.03,700.0,68.7832,68.9791,68.7832,68.9791,700.0
2017-06-09 10:15:00,87.96,88.15,87.96,88.01,600.0,68.9243,69.0731,68.9243,68.9634,600.0
2017-06-09 10:20:00,88.0,88.24,88.0,88.24,300.0,68.9556,69.1437,68.9556,69.1437,300.0
2017-06-09 10:25:00,88.08,88.17,88.07,88.11,940.0,69.0183,69.0888,69.0104,69.0418,940.0
2017-06-09 10:30:00,88.25,88.27,88.08,88.19,600.0,69.1515,69.1672,69.0183,69.1045,600.0
2017-06-09 10:35:00,88.26,88.32,88.17,88.17,700.0,69.1593,69.2063,69.0888,69.0888,700.0
2017-06-09 10:40:00,88.07,88.14,88.03,88.03,500.0,69.0104,69.0653,68.9791,68.9791,500.0
2017-06-09 10:45:00,88.04,88.14,88.04,88.14,700.0,68.9869,69.0653,68.9869,69.0653,700.0
2017-06-09 10:50:00,88.19,88.54,88.19,88.54,4250.0,69.1045,69.3787,69.1045,69.3787,4250.0
2017-06-09 10:55:00,88.72,88.72,88.65,88.65,400.0,69.5198,69.5198,69.4649,69.4649,400.0
2017-06-09 11:00:00,88.78,89.01,88.78,89.01,900.0,69.5668,69.747,69.5668,69.747,900.0
2017-06-09 11:05:00,89.03,89.24,88.92,89.16,800.0,69.7627,69.9272,69.6765,69.8646,800.0
2017-06-09 11:10:00,89.18,89.35,89.18,89.21,900.0,69.8802,70.0134,69.8802,69.9037,900.0
2017-06-09 11:15:00,89.37,89.57,89.32,89.45,2100.0,70.0291,70.1858,69.9899,70.0918,2100.0
2017-06-09 11:20:00,89.57,89.63,89.48,89.56,1587.0,70.1858,70.2328,70.1153,70.178,1587.0
2017-06-09 11:25:00,89.58,89.58,89.49,89.49,300.0,70.1937,70.1937,70.1231,70.1231,300.0
2017-06-09 11:30:00,89.55,89.55,89.31,89.31,600.0,70.1702,70.1702,69.9821,69.9821,600.0
2017-06-09 11:35:00,89.33,89.33,89.18,89.22,900.0,69.9978,69.9978,69.8802,69.9116,900.0
2017-06-09 11:40:00,89.11,89.28,89.07,89.26,1100.0,69.8254,69.9586,69.794,69.9429,1100.0
2017-06-09 11:45:00,89.37,89.53,89.37,89.5,3290.0,70.0291,70.1545,70.0291,70.131,3290.0
2017-06-09 11:50:00,89.53,89.85,89.53,89.85,1800.0,70.1545,70.4052,70.1545,70.4052,1800.0
2017-06-09 11:55:00,90.0,90.01,89.98,90.01,442.0,70.5228,70.5306,70.5071,70.5306,442.0
2017-06-09 12:00:00,89.92,89.92,89.92,89.92,100.0,70.4601,70.4601,70.4601,70.4601,100.0
2017-06-09 12:05:00,89.94,89.94,89.87,89.87,200.0,70.4758,70.4758,70.4209,70.4209,200.0
2017-06-09 12:10:00,89.75,89.76,89.66,89.71,1700.0,70.3269,70.3347,70.2564,70.2955,1700.0
2017-06-09 12:15:00,89.72,89.76,89.71,89.76,500.0,70.3034,70.3347,70.2955,70.3347,500.0
2017-06-09 12:20:00,89.74,89.78,89.7,89.7,500.0,70.319,70.3504,70.2877,70.2877,500.0
2017-06-09 12:25:00,89.44,89.5,89.44,89.5,200.0,70.084,70.131,70.084,70.131,200.0
2017-06-09 12:30:00,89.39,89.51,89.39,89.51,900.0,70.0448,70.1388,70.0448,70.1388,900.0
2017-06-09 12:35:00,89.47,89.62,89.47,89.62,1500.0,70.1075,70.225,70.1075,70.225,1500.0
2017-06-09 12:40:00,89.52,89.56,89.38,89.38,700.0,70.1466,70.178,70.0369,70.0369,700.0
2017-06-09 12:45:00,89.45,89.77,89.45,89.64,1000.0,70.0918,70.3425,70.0918,70.2407,1000.0
2017-06-09 12:50:00,89.71,89.77,89.63,89.72,700.0,70.2955,70.3425,70.2328,70.3034,700.0
2017-06-09 12:55:00,89.66,89.74,89.51,89.74,600.0,70.2564,70.319,70.1388,70.319,600.0
2017-06-09 13:00:00,89.68,89.68,89.52,89.53,1000.0,70.272,70.272,70.1466,70.1545,1000.0
2017-06-09 13:05:00,89.53,89.66,89.53,89.66,200.0,70.1545,70.2564,70.1545,70.2564,200.0
2017-06-09 13:10:00,89.78,90.05,89.78,89.98,1100.0,70.3504,70.5619,70.3504,70.5071,1100.0
2017-06-09 13:15:00,89.97,90.02,89.86,89.86,687.0,70.4993,70.5384,70.4131,70.4131,687.0
2017-06-09 13:20:00,89.6,89.6,89.4,89.4,700.0,70.2093,70.2093,70.0526,70.0526,700.0
2017-06-09 13:25:00,89.52,89.59,89.52,89.59,400.0,70.1466,70.2015,70.1466,70.2015,400.0
2017-06-09 13:30:00,89.43,89.43,89.34,89.37,400.0,70.0761,70.0761,70.0056,70.0291,400.0
2017-06-09 13:35:00,89.44,89.44,89.26,89.27,500.0,70.084,70.084,69.9429,69.9508,500.0
2017-06-09 13:40:00,89.17,89.27,89.17,89.23,800.0,69.8724,69.9508,69.8724,69.9194,800.0
2017-06-09 13:45:00,89.18,89.34,89.12,89.27,600.0,69.8802,70.0056,69.8332,69.9508,600.0
2017-06-09 13:50:00,89.25,89.37,89.25,89.37,600.0,69.9351,70.0291,69.9351,70.0291,600.0
2017-06-09 13:55:00,89.41,89.41,89.32,89.32,1500.0,70.0605,70.0605,69.9899,69.9899,1500.0
2017-06-09 14:00:00,89.26,89.26,89.24,89.24,500.0,69.9429,69.9429,69.9272,69.9272,500.0
2017-06-09 14:05:00,89.26,89.32,89.26,89.32,400.0,69.9429,69.9899,69.9429,69.9899,400.0
2017-06-09 14:10:00,89.32,89.42,89.3,89.42,400.0,69.9899,70.0683,69.9743,70.0683,400.0
2017-06-09 14:15:00,89.42,89.42,89.42,89.42,0.0,70.0683,70.0683,70.0683,70.0683,0.0
2017-06-09 14:20:00,89.47,89.68,89.45,89.6,500.0,70.1075,70.272,70.0918,70.2093,500.0
2017-06-09 14:25:00,89.56,89.71,89.56,89.67,900.0,70.178,70.2955,70.178,70.2642,900.0
2017-06-09 14:30:00,89.69,89.69,89.6,89.6,400.0,70.2799,70.2799,70.2093,70.2093,400.0
2017-06-09 14:35:00,89.44,89.59,89.43,89.44,1143.0,70.084,70.2015,70.0761,70.084,1143.0
2017-06-09 14:40:00,89.52,89.65,89.52,89.65,500.0,70.1466,70.2485,70.1466,70.2485,500.0
2017-06-09 14:45:00,89.68,90.08,89.68,89.96,1569.0,70.272,70.5855,70.272,70.4914,1569.0
2017-06-09 14:50:00,90.05,90.05,89.4,89.4,1500.0,70.5619,70.5619,70.0526,70.0526,1500.0
2017-06-09 14:55:00,89.35,89.35,89.12,89.12,800.0,70.0134,70.0134,69.8332,69.8332,800.0
2017-06-09 15:00:00,89.33,89.4,89.17,89.25,1300.0,69.9978,70.0526,69.8724,69.9351,1300.0
2017-06-09 15:05:00,89.31,89.48,89.3,89.39,2002.0,69.9821,70.1153,69.9743,70.0448,2002.0
2017-06-09 15:10:00,89.41,89.66,89.41,89.66,1400.0,70.0605,70.2564,70.0605,70.2564,1400.0
2017-06-09 15:15:00,89.75,89.8,89.56,89.8,3700.0,70.3269,70.3661,70.178,70.3661,3700.0
2017-06-09 15:20:00,89.96,90.19,89.96,90.07,1200.0,70.4914,70.6717,70.4914,70.5776,1200.0
2017-06-09 15:25:00,90.1,90.29,90.1,90.28,2600.0,70.6011,70.75,70.6011,70.7422,2600.0
2017-06-09 15:30:00,90.25,90.25,90.07,90.14,2200.0,70.7187,70.7187,70.5776,70.6325,2200.0
2017-06-09 15:35:00,90.09,90.09,89.98,90.0,1300.0,70.5933,70.5933,70.5071,70.5228,1300.0
2017-06-09 15:40:00,90.0,90.0,89.64,89.76,2476.0,70.5228,70.5228,70.2407,70.3347,2476.0
2017-06-09 15:45:00,89.97,90.0,89.86,89.89,2200.0,70.4993,70.5228,70.4131,70.4366,2200.0
2017-06-09 15:50:00,89.91,90.08,89.91,90.08,3900.0,70.4522,70.5855,70.4522,70.5855,3900.0
2017-06-09 15:55:00,90.05,90.1,90.0,90.1,9352.0,70.5619,70.6011,70.5228,70.6011,9352.0
2017-06-12 09:30:00,90.6,91.4,90.6,91.39,1364.0,70.9929,71.6198,70.9929,71.612,1364.0
2017-06-12 09:35:00,90.69,90.81,90.65,90.77,1300.0,71.0634,71.1575,71.0321,71.1261,1300.0
2017-06-12 09:40:00,90.82,90.82,90.35,90.36,2000.0,71.1653,71.1653,70.797,70.8049,2000.0
2017-06-12 09:45:00,90.42,90.49,90.18,90.18,1000.0,70.8519,70.9067,70.6638,70.6638,1000.0
2017-06-12 09:50:00,89.93,90.58,89.92,90.42,2400.0,70.4679,70.9772,70.4601,70.8519,2400.0
2017-06-12 09:55:00,90.33,90.45,90.26,90.45,660.0,70.7814,70.8754,70.7265,70.8754,660.0
2017-06-12 10:00:00,90.45,90.57,90.24,90.57,3400.0,70.8754,70.9694,70.7108,70.9694,3400.0
2017-06-12 10:05:00,90.65,90.86,90.57,90.72,1400.0,71.0321,71.1967,70.9694,71.087,1400.0
2017-06-12 10:10:00,90.69,90.7,90.27,90.51,1500.0,71.0634,71.0713,70.7343,70.9224,1500.0
2017-06-12 10:15:00,90.5,90.65,90.42,90.65,1063.0,70.9146,71.0321,70.8519,71.0321,1063.0
2017-06-12 10:20:00,90.79,90.81,90.47,90.47,4677.0,71.1418,71.1575,70.8911,70.8911,4677.0
2017-06-12 10:25:00,90.54,90.67,90.4,90.47,3100.0,70.9459,71.0478,70.8362,70.8911,3100.0
2017-06-12 10:30:00,90.4,90.68,90.22,90.68,2410.0,70.8362,71.0556,70.6952,71.0556,2410.0
2017-06-12 10:35:00,90.64,90.71,90.38,90.38,1100.0,71.0243,71.0791,70.8205,70.8205,1100.0
2017-06-12 10:40:00,90.45,90.5,90.42,90.47,1100.0,70.8754,70.9146,70.8519,70.8911,1100.0
2017-06-12 10:45:00,90.44,90.52,90.26,90.26,1100.0,70.8675,70.9302,70.7265,70.7265,1100.0
2017-06-12 10:50:00,90.19,90.28,90.19,90.28,600.0,70.6717,70.7422,70.6717,70.7422,600.0
2017-06-12 10:55:00,90.31,90.43,90.21,90.43,2325.0,70.7657,70.8597,70.6873,70.8597,2325.0
2017-06-12 11:00:00,90.55,90.65,90.45,90.5,800.0,70.9537,71.0321,70.8754,70.9146,800.0
2017-06-12 11:05:00,90.52,90.59,90.44,90.5,3000.0,70.9302,70.9851,70.8675,70.9146,3000.0
2017-06-12 11:10:00,90.48,90.6,90.45,90.46,2200.0,70.8989,70.9929,70.8754,70.8832,2200.0
2017-06-12 11:15:00,90.45,90.52,90.41,90.43,4000.0,70.8754,70.9302,70.844,70.8597,4000.0
2017-06-12 11:20:00,90.42,90.51,90.42,90.51,300.0,70.8519,70.9224,70.8519,70.9224,300.0
2017-06-12 11:25:00,90.77,90.95,90.74,90.88,1995.0,71.1261,71.2672,71.1026,71.2123,1995.0
2017-06-12 11:30:00,91.04,91.11,90.89,90.89,700.0,71.3377,71.3926,71.2202,71.2202,700.0
2017-06-12 11:35:00,90.69,90.92,90.64,90.92,1100.0,71.0634,71.2437,71.0243,71.2437,1100.0
2017-06-12 11:40:00,90.99,91.12,90.8,91.08,900.0,71.2985,71.4004,71.1496,71.369,900.0
2017-06-12 11:45:00,90.95,91.32,90.95,91.31,1400.0,71.2672,71.5571,71.2672,71.5493,1400.0
2017-06-12 11:50:00,91.18,91.2,91.08,91.08,800.0,71.4474,71.4631,71.369,71.369,800.0
2017-06-12 11:55:00,91.22,91.32,91.14,91.23,1200.0,71.4787,71.5571,71.4161,71.4866,1200.0
2017-06-12 12:00:00,91.16,91.16,91.14,91.16,400.0,71.4317,71.4317,71.4161,71.4317,400.0
2017-06-12 12:05:00,91.08,91.15,91.07,91.14,500.0,71.369,71.4239,71.3612,71.4161,500.0
2017-06-12 12:10:00,90.99,91.0,90.99,91.0,200.0,71.2985,71.3064,71.2985,71.3064,200.0
2017-06-12 12:15:00,90.98,91.06,90.92,91.06,400.0,71.2907,71.3534,71.2437,71.3534,400.0
2017-06-12 12:20:00,91.25,91.34,91.22,91.24,1000.0,71.5023,71.5728,71.4787,71.4944,1000.0
2017-06-12 12:25:00,91.15,91.16,91.09,91.09,1500.0,71.4239,71.4317,71.3769,71.3769,1500.0
2017-06-12 12:30:00,91.1,91.11,90.97,91.04,1100.0,71.3847,71.3926,71.2828,71.3377,1100.0
2017-06-12 12:35:00,91.13,91.13,91.02,91.02,200.0,71.4082,71.4082,71.322,71.322,200.0
2017-06-12 12:40:00,91.0,91.01,90.73,90.81,800.0,71.3064,71.3142,71.0948,71.1575,800.0
2017-06-12 12:45:00,90.83,90.83,90.66,90.66,659.0,71.1731,71.1731,71.0399,71.0399,659.0
2017-06-12 12:50:00,90.63,90.72,90.63,90.72,965.0,71.0164,71.087,71.0164,71.087,965.0
2017-06-12 12:55:00,90.77,90.94,90.77,90.83,1800.0,71.1261,71.2593,71.1261,71.1731,1800.0
2017-06-12 13:00:00,90.78,90.85,90.74,90.82,900.0,71.134,71.1888,71.1026,71.1653,900.0
2017-06-12 13:05:00,90.79,91.0,90.79,90.96,1800.0,71.1418,71.3064,71.1418,71.275,1800.0
2017-06-12 13:10:00,90.93,91.11,90.87,91.09,2950.0,71.2515,71.3926,71.2045,71.3769,2950.0
2017-06-12 13:15:00,91.14,91.16,90.98,90.98,1600.0,71.4161,71.4317,71.2907,71.2907,1600.0
2017-06-12 13:20:00,90.95,90.99,90.88,90.99,1112.0,71.2672,71.2985,71.2123,71.2985,1112.0
2017-06-12 13:25:00,90.92,91.11,90.92,91.07,1600.0,71.2437,71.3926,71.2437,71.3612,1600.0
2017-06-12 13:30:00,91.04,91.04,90.87,90.87,1351.0,71.3377,71.3377,71.2045,71.2045,1351.0
2017-06-12 13:35:00,90.91,90.92,90.51,90.51,1800.0,71.2358,71.2437,70.9224,70.9224,1800.0
2017-06-12 13:40:00,90.51,90.51,90.38,90.38,1900.0,70.9224,70.9224,70.8205,70.8205,1900.0
2017-06-12 13:45:00,90.39,90.63,90.35,90.42,2000.0,70.8284,71.0164,70.797,70.8519,2000.0
2017-06-12 13:50:00,90.48,90.57,90.32,90.36,1100.0,70.8989,70.9694,70.7735,70.8049,1100.0
2017-06-12 13:55:00,90.33,90.33,90.21,90.22,1100.0,70.7814,70.7814,70.6873,70.6952,1100.0
2017-06-12 14:00:00,90.27,90.34,90.25,90.29,1300.0,70.7343,70.7892,70.7187,70.75,1300.0
2017-06-12 14:05:00,90.25,90.35,90.25,90.35,2771.0,70.7187,70.797,70.7187,70.797,2771.0
2017-06-12 14:10:00,90.31,90.38,90.23,90.36,900.0,70.7657,70.8205,70.703,70.8049,900.0
2017-06-12 14:15:00,90.32,90.43,90.29,90.34,2297.0,70.7735,70.8597,70.75,70.7892,2297.0
2017-06-12 14:20:00,90.39,90.47,90.35,90.44,800.0,70.8284,70.8911,70.797,70.8675,800.0
2017-06-12 14:25:00,90.47,90.47,90.28,90.4,2391.0,70.8911,70.8911,70.7422,70.8362,2391.0
2017-06-12 14:30:00,90.4,90.5,90.39,90.45,2200.0,70.8362,70.9146,70.8284,70.8754,2200.0
2017-06-12 14:35:00,90.54,90.54,90.36,90.4,1755.0,70.9459,70.9459,70.8049,70.8362,1755.0
2017-06-12 14:40:00,90.46,90.46,90.35,90.36,1700.0,70.8832,70.8832,70.797,70.8049,1700.0
2017-06-12 14:45:00,90.41,90.49,90.37,90.47,2500.0,70.844,70.9067,70.8127,70.8911,2500.0
2017-06-12 14:50:00,90.5,90.5,90.37,90.48,2365.0,70.9146,70.9146,70.8127,70.8989,2365.0
2017-06-12 14:55:00,90.45,90.53,90.4,90.53,2400.0,70.8754,70.9381,70.8362,70.9381,2400.0
2017-06-12 15:00:00,90.57,90.57,90.42,90.51,582.0,70.9694,70.9694,70.8519,70.9224,582.0
2017-06-12 15:05:00,90.52,90.53,90.45,90.47,1800.0,70.9302,70.9381,70.8754,70.8911,1800.0
2017-06-12 15:10:00,90.5,90.59,90.45,90.56,2924.0,70.9146,70.9851,70.8754,70.9616,2924.0
2017-06-12 15:15:00,90.59,90.78,90.59,90.71,1748.0,70.9851,71.134,70.9851,71.0791,1748.0
2017-06-12 15:20:00,90.7,90.82,90.7,90.76,4691.0,71.0713,71.1653,71.0713,71.1183,4691.0
2017-06-12 15:25:00,90.76,90.76,90.6,90.62,2600.0,71.1183,71.1183,70.9929,71.0086,2600.0
2017-06-12 15:30:00,90.61,90.77,90.61,90.77,6350.0,71.0008,71.1261,71.0008,71.1261,6350.0
2017-06-12 15:35:00,90.74,90.75,90.58,90.63,6200.0,71.1026,71.1105,70.9772,71.0164,6200.0
2017-06-12 15:40:00,90.56,90.63,90.43,90.63,5200.0,70.9616,71.0164,70.8597,71.0164,5200.0
2017-06-12 15:45:00,90.66,90.75,90.62,90.67,5700.0,71.0399,71.1105,71.0086,71.0478,5700.0
2017-06-12 15:50:00,90.59,90.87,90.59,90.82,7675.0,70.9851,71.2045,70.9851,71.1653,7675.0
2017-06-12 15:55:00,90.83,90.84,90.56,90.56,7286.0,71.1731,71.181,70.9616,70.9616,7286.0
2017-06-13 09:30:00,90.57,90.9,90.57,90.9,700.0,70.9694,71.228,70.9694,71.228,700.0
2017-06-13 09:35:00,91.21,91.62,91.21,91.56,800.0,71.4709,71.7922,71.4709,71.7452,800.0
2017-06-13 09:40:00,91.66,91.66,91.3,91.3,400.0,71.8235,71.8235,71.5414,71.5414,400.0
2017-06-13 09:45:00,91.36,91.46,91.36,91.46,200.0,71.5884,71.6668,71.5884,71.6668,200.0
2017-06-13 09:50:00,91.36,91.36,91.29,91.29,400.0,71.5884,71.5884,71.5336,71.5336,400.0
2017-06-13 09:55:00,91.57,91.73,91.53,91.6,800.0,71.753,71.8784,71.7217,71.7765,800.0
2017-06-13 10:00:00,91.44,91.7,91.44,91.7,2700.0,71.6511,71.8549,71.6511,71.8549,2700.0
2017-06-13 10:05:00,91.47,91.65,91.47,91.52,900.0,71.6746,71.8157,71.6746,71.7138,900.0
2017-06-13 10:10:00,91.45,91.52,91.41,91.5,604.0,71.659,71.7138,71.6276,71.6981,604.0
2017-06-13 10:15:00,91.37,91.39,91.21,91.21,1422.0,71.5963,71.612,71.4709,71.4709,1422.0
2017-06-13 10:20:00,91.15,91.28,91.15,91.28,2100.0,71.4239,71.5258,71.4239,71.5258,2100.0
2017-06-13 10:25:00,91.27,91.28,91.27,91.28,200.0,71.5179,71.5258,71.5179,71.5258,200.0
2017-06-13 10:30:00,91.35,91.38,91.34,91.34,800.0,71.5806,71.6041,71.5728,71.5728,800.0
2017-06-13 10:35:00,91.37,91.45,91.35,91.41,500.0,71.5963,71.659,71.5806,71.6276,500.0
2017-06-13 10:40:00,91.38,91.47,91.31,91.44,1200.0,71.6041,71.6746,71.5493,71.6511,1200.0
2017-06-13 10:45:00,91.48,91.71,91.48,91.61,1700.0,71.6825,71.8627,71.6825,71.7843,1700.0
2017-06-13 10:50:00,91.71,91.73,91.59,91.71,2100.0,71.8627,71.8784,71.7687,71.8627,2100.0
2017-06-13 10:55:00,91.75,91.91,91.56,91.59,1050.0,71.894,72.0194,71.7452,71.7687,1050.0
2017-06-13 11:00:00,91.6,91.6,91.3,91.38,1200.0,71.7765,71.7765,71.5414,71.6041,1200.0
2017-06-13 11:05:00,91.37,91.63,91.29,91.53,1500.0,71.5963,71.8,71.5336,71.7217,1500.0
2017-06-13 11:10:00,91.48,91.52,91.29,91.46,1100.0,71.6825,71.7138,71.5336,71.6668,1100.0
2017-06-13 11:15:00,91.4,91.4,91.25,91.29,1722.0,71.6198,71.6198,71.5023,71.5336,1722.0
2017-06-13 11:20:00,91.25,91.43,91.25,91.28,1597.0,71.5023,71.6433,71.5023,71.5258,1597.0
2017-06-13 11:25:00,91.33,91.54,91.33,91.54,1000.0,71.5649,71.7295,71.5649,71.7295,1000.0
2017-06-13 11:30:00,91.51,91.54,91.33,91.39,700.0,71.706,71.7295,71.5649,71.612,700.0
2017-06-13 11:35:00,91.49,91.8,91.49,91.8,1400.0,71.6903,71.9332,71.6903,71.9332,1400.0
2017-06-13 11:40:00,91.79,91.79,91.79,91.79,200.0,71.9254,71.9254,71.9254,71.9254,200.0
2017-06-13 11:45:00,91.79,91.98,91.79,91.89,1100.0,71.9254,72.0743,71.9254,72.0037,1100.0
2017-06-13 11:50:00,91.83,91.83,91.43,91.43,900.0,71.9567,71.9567,71.6433,71.6433,900.0
2017-06-13 11:55:00,91.43,91.47,91.25,91.25,1300.0,71.6433,71.6746,71.5023,71.5023,1300.0
2017-06-13 12:00:00,91.21,91.28,91.21,91.28,1500.0,71.4709,71.5258,71.4709,71.5258,1500.0
2017-06-13 12:05:00,91.24,91.26,91.18,91.26,700.0,71.4944,71.5101,71.4474,71.5101,700.0
2017-06-13 12:10:00,91.2,91.2,91.18,91.18,600.0,71.4631,71.4631,71.4474,71.4474,600.0
2017-06-13 12:15:00,91.24,91.33,91.2,91.33,600.0,71.4944,71.5649,71.4631,71.5649,600.0
2017-06-13 12:20:00,91.43,91.43,91.34,91.34,300.0,71.6433,71.6433,71.5728,71.5728,300.0
2017-06-13 12:25:00,91.44,91.44,91.34,91.34,397.0,71.6511,71.6511,71.5728,71.5728,397.0
2017-06-13 12:30:00,91.29,91.29,91.21,91.23,800.0,71.5336,71.5336,71.4709,71.4866,800.0
2017-06-13 12:35:00,91.26,91.26,91.21,91.21,300.0,71.5101,71.5101,71.4709,71.4709,300.0
2017-06-13 12:40:00,91.22,91.37,91.2,91.33,2100.0,71.4787,71.5963,71.4631,71.5649,2100.0
2017-06-13 12:45:00,91.3,91.3,91.2,91.21,500.0,71.5414,71.5414,71.4631,71.4709,500.0
2017-06-13 12:50:00,91.3,91.3,91.07,91.09,600.0,71.5414,71.5414,71.3612,71.3769,600.0
2017-06-13 12:55:00,91.08,91.09,91.08,91.09,300.0,71.369,71.3769,71.369,71.3769,300.0
2017-06-13 13:00:00,91.03,91.05,91.03,91.05,200.0,71.3299,71.3455,71.3299,71.3455,200.0
2017-06-13 13:05:00,91.18,91.21,91.17,91.21,600.0,71.4474,71.4709,71.4396,71.4709,600.0
2017-06-13 13:10:00,91.22,91.23,91.17,91.17,700.0,71.4787,71.4866,71.4396,71.4396,700.0
2017-06-13 13:15:00,91.18,91.18,91.11,91.11,200.0,71.4474,71.4474,71.3926,71.3926,200.0
2017-06-13 13:20:00,91.22,91.22,91.21,91.21,200.0,71.4787,71.4787,71.4709,71.4709,200.0
2017-06-13 13:25:00,91.2,91.28,91.2,91.28,500.0,71.4631,71.5258,71.4631,71.5258,500.0
2017-06-13 13:30:00,91.38,91.38,91.33,91.33,300.0,71.6041,71.6041,71.5649,71.5649,300.0
2017-06-13 13:35:00,91.34,91.42,91.19,91.21,800.0,71.5728,71.6355,71.4552,71.4709,800.0
2017-06-13 13:40:00,91.13,91.19,91.13,91.19,900.0,71.4082,71.4552,71.4082,71.4552,900.0
2017-06-13 13:45:00,91.16,91.26,91.16,91.24,1000.0,71.4317,71.5101,71.4317,71.4944,1000.0
2017-06-13 13:50:00,91.3,91.43,91.27,91.34,2400.0,71.5414,71.6433,71.5179,71.5728,2400.0
2017-06-13 13:55:00,91.34,91.39,91.34,91.39,400.0,71.5728,71.612,71.5728,71.612,400.0
2017-06-13 14:00:00,91.49,91.49,91.48,91.48,300.0,71.6903,71.6903,71.6825,71.6825,300.0
2017-06-13 14:05:00,91.46,91.69,91.46,91.69,600.0,71.6668,71.847,71.6668,71.847,600.0
2017-06-13 14:10:00,91.79,91.82,91.74,91.82,1300.0,71.9254,71.9489,71.8862,71.9489,1300.0
2017-06-13 14:15:00,91.86,91.86,91.86,91.86,200.0,71.9802,71.9802,71.9802,71.9802,200.0
2017-06-13 14:20:00,91.94,92.01,91.92,91.99,1000.0,72.0429,72.0978,72.0273,72.0821,1000.0
2017-06-13 14:25:00,91.99,91.99,91.84,91.85,1100.0,72.0821,72.0821,71.9646,71.9724,1100.0
2017-06-13 14:30:00,92.04,92.07,91.95,92.07,600.0,72.1213,72.1448,72.0508,72.1448,600.0
2017-06-13 14:35:00,92.02,92.38,92.0,92.29,1500.0,72.1056,72.3877,72.0899,72.3172,1500.0
2017-06-13 14:40:00,92.27,92.35,92.1,92.12,1400.0,72.3015,72.3642,72.1683,72.184,1400.0
2017-06-13 14:45:00,92.06,92.06,91.83,91.99,1600.0,72.137,72.137,71.9567,72.0821,1600.0
2017-06-13 14:50:00,91.95,92.12,91.92,92.08,1183.0,72.0508,72.184,72.0273,72.1526,1183.0
2017-06-13 14:55:00,92.01,92.02,91.97,92.02,600.0,72.0978,72.1056,72.0664,72.1056,600.0
2017-06-13 15:00:00,92.06,92.11,92.02,92.09,1700.0,72.137,72.1761,72.1056,72.1605,1700.0
2017-06-13 15:05:00,92.09,92.1,92.05,92.05,800.0,72.1605,72.1683,72.1291,72.1291,800.0
2017-06-13 15:10:00,92.08,92.17,92.08,92.08,1000.0,72.1526,72.2232,72.1526,72.1526,1000.0
2017-06-13 15:15:00,92.1,92.17,92.09,92.16,1600.0,72.1683,72.2232,72.1605,72.2153,1600.0
2017-06-13 15:20:00,92.21,92.22,91.93,92.03,2100.0,72.2545,72.2623,72.0351,72.1134,2100.0
2017-06-13 15:25:00,92.03,92.1,92.03,92.05,1000.0,72.1134,72.1683,72.1134,72.1291,1000.0
2017-06-13 15:30:00,92.14,92.14,92.0,92.03,2300.0,72.1996,72.1996,72.0899,72.1134,2300.0
2017-06-13 15:35:00,91.99,92.14,91.98,92.1,3565.0,72.0821,72.1996,72.0743,72.1683,3565.0
2017-06-13 15:40:00,92.13,92.23,92.13,92.18,4500.0,72.1918,72.2702,72.1918,72.231,4500.0
2017-06-13 15:45:00,92.21,92.42,92.21,92.28,4500.0,72.2545,72.419,72.2545,72.3093,4500.0
2017-06-13 15:50:00,92.27,92.38,92.24,92.37,5356.0,72.3015,72.3877,72.278,72.3799,5356.0
2017-06-13 15:55:00,92.38,92.46,92.38,92.43,3574.0,72.3877,72.4504,72.3877,72.4269,3574.0
2017-06-14 09:30:00,91.52,91.52,91.24,91.24,594.0,71.7138,71.7138,71.4944,71.4944,594.0
2017-06-14 09:35:00,91.16,91.16,90.88,90.97,1496.0,71.4317,71.4317,71.2123,71.2828,1496.0
2017-06-14 09:40:00,90.92,90.93,90.87,90.93,500.0,71.2437,71.2515,71.2045,71.2515,500.0
2017-06-14 09:45:00,90.87,90.93,90.87,90.93,600.0,71.2045,71.2515,71.2045,71.2515,600.0
2017-06-14 09:50:00,90.87,90.93,90.87,90.93,300.0,71.2045,71.2515,71.2045,71.2515,300.0
2017-06-14 09:55:00,90.92,90.92,90.72,90.85,515.0,71.2437,71.2437,71.087,71.1888,515.0
2017-06-14 10:00:00,90.95,90.97,90.85,90.94,922.0,71.2672,71.2828,71.1888,71.2593,922.0
2017-06-14 10:05:00,91.42,91.42,91.2,91.2,500.0,71.6355,71.6355,71.4631,71.4631,500.0
2017-06-14 10:10:00,91.08,91.12,90.96,90.97,563.0,71.369,71.4004,71.275,71.2828,563.0
2017-06-14 10:15:00,91.16,91.18,90.98,91.14,1057.0,71.4317,71.4474,71.2907,71.4161,1057.0
2017-06-14 10:20:00,91.24,91.32,91.24,91.31,500.0,71.4944,71.5571,71.4944,71.5493,500.0
2017-06-14 10:25:00,91.16,91.25,91.16,91.19,500.0,71.4317,71.5023,71.4317,71.4552,500.0
2017-06-14 10:30:00,91.6,91.69,90.64,90.97,3500.0,71.7765,71.847,71.0243,71.2828,3500.0
2017-06-14 10:35:00,90.86,91.0,90.71,90.76,2352.0,71.1967,71.3064,71.0791,71.1183,2352.0
2017-06-14 10:40:00,90.59,90.63,90.19,90.19,1800.0,70.9851,71.0164,70.6717,70.6717,1800.0
2017-06-14 10:45:00,90.04,90.11,89.63,89.91,2528.0,70.5541,70.609,70.2328,70.4522,2528.0
2017-06-14 10:50:00,90.12,90.23,90.0,90.01,400.0,70.6168,70.703,70.5228,70.5306,400.0
2017-06-14 10:55:00,90.06,90.11,90.0,90.11,1100.0,70.5698,70.609,70.5228,70.609,1100.0
2017-06-14 11:00:00,89.94,90.35,89.94,90.35,1400.0,70.4758,70.797,70.4758,70.797,1400.0
2017-06-14 11:05:00,90.31,90.41,90.13,90.13,1850.0,70.7657,70.844,70.6246,70.6246,1850.0
2017-06-14 11:10:00,90.11,90.24,89.84,89.99,1543.0,70.609,70.7108,70.3974,70.5149,1543.0
2017-06-14 11:15:00,89.94,90.12,89.78,90.12,1300.0,70.4758,70.6168,70.3504,70.6168,1300.0
2017-06-14 11:20:00,90.15,90.26,90.05,90.05,3100.0,70.6403,70.7265,70.5619,70.5619,3100.0
2017-06-14 11:25:00,90.09,90.09,89.86,89.89,600.0,70.5933,70.5933,70.4131,70.4366,600.0
2017-06-14 11:30:00,89.95,90.08,89.92,90.08,900.0,70.4836,70.5855,70.4601,70.5855,900.0
2017-06-14 11:35:00,90.28,90.32,90.19,90.19,600.0,70.7422,70.7735,70.6717,70.6717,600.0
2017-06-14 11:40:00,90.13,90.29,90.13,90.29,500.0,70.6246,70.75,70.6246,70.75,500.0
2017-06-14 11:45:00,90.05,90.12,89.91,89.91,1000.0,70.5619,70.6168,70.4522,70.4522,1000.0
2017-06-14 11:50:00,90.03,90.04,89.99,89.99,500.0,70.5463,70.5541,70.5149,70.5149,500.0
2017-06-14 11:55:00,89.77,89.77,89.77,89.77,100.0,70.3425,70.3425,70.3425,70.3425,100.0
2017-06-14 12:00:00,89.75,89.78,89.65,89.78,400.0,70.3269,70.3504,70.2485,70.3504,400.0
2017-06-14 12:05:00,89.77,89.77,89.56,89.6,1100.0,70.3425,70.3425,70.178,70.2093,1100.0
2017-06-14 12:10:00,89.7,89.75,89.7,89.75,200.0,70.2877,70.3269,70.2877,70.3269,200.0
2017-06-14 12:15:00,89.63,89.84,89.63,89.84,1600.0,70.2328,70.3974,70.2328,70.3974,1600.0
2017-06-14 12:20:00,89.9,89.9,89.9,89.9,100.0,70.4444,70.4444,70.4444,70.4444,100.0
2017-06-14 12:25:00,89.8,89.92,89.8,89.88,1800.0,70.3661,70.4601,70.3661,70.4287,1800.0
2017-06-14 12:30:00,89.85,90.0,89.85,90.0,300.0,70.4052,70.5228,70.4052,70.5228,300.0
2017-06-14 12:35:00,89.99,89.99,89.87,89.98,600.0,70.5149,70.5149,70.4209,70.5071,600.0
2017-06-14 12:40:00,89.95,90.03,89.95,89.95,400.0,70.4836,70.5463,70.4836,70.4836,400.0
2017-06-14 12:45:00,89.99,90.05,89.99,90.05,400.0,70.5149,70.5619,70.5149,70.5619,400.0
2017-06-14 12:50:00,90.02,90.11,90.02,90.06,1700.0,70.5384,70.609,70.5384,70.5698,1700.0
2017-06-14 12:55:00,90.08,90.16,90.01,90.01,1450.0,70.5855,70.6481,70.5306,70.5306,1450.0
2017-06-14 13:00:00,90.11,90.11,90.09,90.09,200.0,70.609,70.609,70.5933,70.5933,200.0
2017-06-14 13:05:00,90.08,90.08,90.08,90.08,100.0,70.5855,70.5855,70.5855,70.5855,100.0
2017-06-14 13:10:00,89.97,89.97,89.96,89.96,200.0,70.4993,70.4993,70.4914,70.4914,200.0
2017-06-14 13:15:00,89.87,89.87,89.79,89.79,600.0,70.4209,70.4209,70.3582,70.3582,600.0
2017-06-14 13:20:00,89.78,89.87,89.78,89.87,700.0,70.3504,70.4209,70.3504,70.4209,700.0
2017-06-14 13:25:00,89.82,89.88,89.75,89.83,1100.0,70.3817,70.4287,70.3269,70.3896,1100.0
2017-06-14 13:30:00,89.88,89.88,89.82,89.84,400.0,70.4287,70.4287,70.3817,70.3974,400.0
2017-06-14 13:35:00,89.77,89.77,89.71,89.71,400.0,70.3425,70.3425,70.2955,70.2955,400.0
2017-06-14 13:40:00,89.82,89.88,89.82,89.88,400.0,70.3817,70.4287,70.3817,70.4287,400.0
2017-06-14 13:45:00,89.98,89.99,89.89,89.89,300.0,70.5071,70.5149,70.4366,70.4366,300.0
2017-06-14 13:50:00,89.83,89.83,89.83,89.83,400.0,70.3896,70.3896,70.3896,70.3896,400.0
2017-06-14 13:55:00,89.76,89.81,89.76,89.81,200.0,70.3347,70.3739,70.3347,70.3739,200.0
2017-06-14 14:00:00,89.79,89.83,89.77,89.83,800.0,70.3582,70.3896,70.3425,70.3896,800.0
2017-06-14 14:05:00,90.01,90.03,89.99,90.03,500.0,70.5306,70.5463,70.5149,70.5463,500.0
2017-06-14 14:10:00,89.93,89.96,89.7,89.96,2642.0,70.4679,70.4914,70.2877,70.4914,2642.0
2017-06-14 14:15:00,90.0,90.04,89.8,89.83,2845.0,70.5228,70.5541,70.3661,70.3896,2845.0
2017-06-14 14:20:00,89.96,90.05,89.72,89.81,1700.0,70.4914,70.5619,70.3034,70.3739,1700.0
2017-06-14 14:25:00,89.8,89.89,89.67,89.89,1000.0,70.3661,70.4366,70.2642,70.4366,1000.0
2017-06-14 14:30:00,89.86,89.92,89.75,89.75,1379.0,70.4131,70.4601,70.3269,70.3269,1379.0
2017-06-14 14:35:00,89.75,89.75,89.57,89.64,1185.0,70.3269,70.3269,70.1858,70.2407,1185.0
2017-06-14 14:40:00,89.65,89.7,89.49,89.51,1600.0,70.2485,70.2877,70.1231,70.1388,1600.0
2017-06-14 14:45:00,89.48,89.68,89.48,89.68,1500.0,70.1153,70.272,70.1153,70.272,1500.0
2017-06-14 14:50:00,89.64,89.64,89.57,89.57,1229.0,70.2407,70.2407,70.1858,70.1858,1229.0
2017-06-14 14:55:00,89.4,89.49,89.38,89.49,900.0,70.0526,70.1231,70.0369,70.1231,900.0
2017-06-14 15:00:00,89.47,89.65,89.46,89.65,1400.0,70.1075,70.2485,70.0996,70.2485,1400.0
2017-06-14 15:05:00,89.64,89.79,89.6,89.79,900.0,70.2407,70.3582,70.2093,70.3582,900.0
2017-06-14 15:10:00,89.89,89.96,89.8,89.84,1100.0,70.4366,70.4914,70.3661,70.3974,1100.0
2017-06-14 15:15:00,89.77,89.79,89.65,89.71,2278.0,70.3425,70.3582,70.2485,70.2955,2278.0
2017-06-14 15:20:00,89.64,89.64,89.43,89.58,1000.0,70.2407,70.2407,70.0761,70.1937,1000.0
2017-06-14 15:25:00,89.55,89.55,89.4,89.54,1853.0,70.1702,70.1702,70.0526,70.1623,1853.0
2017-06-14 15:30:00,89.57,89.62,89.4,89.41,2100.0,70.1858,70.225,70.0526,70.0605,2100.0
2017-06-14 15:35:00,89.36,89.36,89.14,89.29,2939.0,70.0213,70.0213,69.8489,69.9664,2939.0
2017-06-14 15:40:00,89.34,89.36,89.25,89.28,1331.0,70.0056,70.0213,69.9351,69.9586,1331.0
2017-06-14 15:45:00,89.23,89.29,89.21,89.29,4000.0,69.9194,69.9664,69.9037,69.9664,4000.0
2017-06-14 15:50:00,89.32,89.54,89.32,89.52,3378.0,69.9899,70.1623,69.9899,70.1466,3378.0
2017-06-14 15:55:00,89.5,89.52,89.33,89.4,6280.0,70.131,70.1466,69.9978,70.0526,6280.0
2017-06-15 09:30:00,88.92,89.32,88.89,88.89,1530.0,69.6765,69.9899,69.653,69.653,1530.0
2017-06-15 09:35:00,88.85,88.98,88.58,88.73,9650.0,69.6216,69.7235,69.4101,69.5276,9650.0
2017-06-15 09:40:00,88.58,88.62,88.4,88.54,1739.0,69.4101,69.4414,69.269,69.3787,1739.0
2017-06-15 09:45:00,88.48,88.5,88.28,88.29,3387.0,69.3317,69.3474,69.175,69.1828,3387.0
2017-06-15 09:50:00,88.2,88.7,88.01,88.68,3300.0,69.1123,69.5041,68.9634,69.4884,3300.0
2017-06-15 09:55:00,88.68,88.81,88.68,88.8,900.0,69.4884,69.5903,69.4884,69.5825,900.0
2017-06-15 10:00:00,88.64,88.78,88.55,88.78,800.0,69.4571,69.5668,69.3866,69.5668,800.0
2017-06-15 10:05:00,88.97,88.97,88.37,88.37,1116.0,69.7157,69.7157,69.2455,69.2455,1116.0
2017-06-15 10:10:00,88.57,88.63,88.33,88.33,400.0,69.4022,69.4493,69.2142,69.2142,400.0
2017-06-15 10:15:00,88.64,88.79,88.49,88.49,500.0,69.4571,69.5746,69.3396,69.3396,500.0
2017-06-15 10:20:00,88.28,88.36,88.28,88.36,400.0,69.175,69.2377,69.175,69.2377,400.0
2017-06-15 10:25:00,88.03,88.28,88.03,88.28,1123.0,68.9791,69.175,68.9791,69.175,1123.0
2017-06-15 10:30:00,88.46,88.54,88.31,88.39,2900.0,69.316,69.3787,69.1985,69.2612,2900.0
2017-06-15 10:35:00,88.27,88.29,88.13,88.13,900.0,69.1672,69.1828,69.0575,69.0575,900.0
2017-06-15 10:40:00,87.81,87.81,87.81,87.81,100.0,68.8067,68.8067,68.8067,68.8067,100.0
2017-06-15 10:45:00,87.65,87.65,87.44,87.49,600.0,68.6813,68.6813,68.5168,68.556,600.0
2017-06-15 10:50:00,87.37,87.4,87.15,87.15,1300.0,68.4619,68.4854,68.2895,68.2895,1300.0
2017-06-15 10:55:00,87.26,87.38,87.2,87.35,900.0,68.3757,68.4698,68.3287,68.4463,900.0
2017-06-15 11:00:00,87.44,87.5,87.38,87.45,900.0,68.5168,68.5638,68.4698,68.5246,900.0
2017-06-15 11:05:00,87.53,87.57,87.38,87.38,1100.0,68.5873,68.6187,68.4698,68.4698,1100.0
2017-06-15 11:10:00,87.41,87.43,87.23,87.24,800.0,68.4933,68.509,68.3522,68.3601,800.0
2017-06-15 11:15:00,87.15,87.23,87.15,87.15,500.0,68.2895,68.3522,68.2895,68.2895,500.0
2017-06-15 11:20:00,87.21,87.31,87.14,87.31,3008.0,68.3366,68.4149,68.2817,68.4149,3008.0
2017-06-15 11:25:00,87.3,87.47,87.18,87.47,1100.0,68.4071,68.5403,68.3131,68.5403,1100.0
2017-06-15 11:30:00,87.56,87.75,87.56,87.66,1000.0,68.6108,68.7597,68.6108,68.6892,1000.0
2017-06-15 11:35:00,87.7,87.7,87.55,87.7,1719.0,68.7205,68.7205,68.603,68.7205,1719.0
2017-06-15 11:40:00,87.58,87.76,87.58,87.75,1856.0,68.6265,68.7675,68.6265,68.7597,1856.0
2017-06-15 11:45:00,87.75,87.85,87.68,87.7,2100.0,68.7597,68.8381,68.7048,68.7205,2100.0
2017-06-15 11:50:00,87.72,87.92,87.68,87.68,3299.0,68.7362,68.8929,68.7048,68.7048,3299.0
2017-06-15 11:55:00,87.61,87.61,87.52,87.52,400.0,68.65,68.65,68.5795,68.5795,400.0
2017-06-15 12:00:00,87.48,87.58,87.47,87.58,1400.0,68.5481,68.6265,68.5403,68.6265,1400.0
2017-06-15 12:05:00,87.67,87.67,87.67,87.67,100.0,68.697,68.697,68.697,68.697,100.0
2017-06-15 12:10:00,87.63,87.76,87.63,87.76,500.0,68.6657,68.7675,68.6657,68.7675,500.0
2017-06-15 12:15:00,87.78,87.84,87.77,87.81,1700.0,68.7832,68.8302,68.7754,68.8067,1700.0
2017-06-15 12:20:00,87.81,87.82,87.75,87.75,900.0,68.8067,68.8146,68.7597,68.7597,900.0
2017-06-15 12:25:00,87.78,87.78,87.76,87.76,200.0,68.7832,68.7832,68.7675,68.7675,200.0
2017-06-15 12:30:00,87.81,87.84,87.79,87.82,1100.0,68.8067,68.8302,68.791,68.8146,1100.0
2017-06-15 12:35:00,87.8,87.96,87.71,87.71,1500.0,68.7989,68.9243,68.7284,68.7284,1500.0
2017-06-15 12:40:00,87.61,87.61,87.61,87.61,100.0,68.65,68.65,68.65,68.65,100.0
2017-06-15 12:45:00,87.39,87.4,87.2,87.22,500.0,68.4776,68.4854,68.3287,68.3444,500.0
2017-06-15 12:50:00,87.13,87.22,87.09,87.22,800.0,68.2739,68.3444,68.2425,68.3444,800.0
2017-06-15 12:55:00,87.16,87.23,87.13,87.19,1200.0,68.2974,68.3522,68.2739,68.3209,1200.0
2017-06-15 13:00:00,87.33,87.33,87.27,87.28,500.0,68.4306,68.4306,68.3836,68.3914,500.0
2017-06-15 13:05:00,87.3,87.3,87.2,87.2,1491.0,68.4071,68.4071,68.3287,68.3287,1491.0
2017-06-15 13:10:00,87.27,87.27,87.19,87.23,1650.0,68.3836,68.3836,68.3209,68.3522,1650.0
2017-06-15 13:15:00,87.16,87.16,86.98,86.98,356.0,68.2974,68.2974,68.1563,68.1563,356.0
2017-06-15 13:20:00,87.0,87.01,86.99,87.0,800.0,68.172,68.1798,68.1642,68.172,800.0
2017-06-15 13:25:00,86.98,87.01,86.93,86.93,1465.0,68.1563,68.1798,68.1172,68.1172,1465.0
2017-06-15 13:30:00,86.93,86.93,86.88,86.88,400.0,68.1172,68.1172,68.078,68.078,400.0
2017-06-15 13:35:00,86.88,86.88,86.88,86.88,0.0,68.078,68.078,68.078,68.078,0.0
2017-06-15 13:40:00,86.82,86.88,86.69,86.69,3400.0,68.031,68.078,67.9291,67.9291,3400.0
2017-06-15 13:45:00,86.69,86.69,86.57,86.59,400.0,67.9291,67.9291,67.8351,67.8507,400.0
2017-06-15 13:50:00,86.34,86.37,86.32,86.37,1000.0,67.6548,67.6784,67.6392,67.6784,1000.0
2017-06-15 13:55:00,86.27,86.32,86.16,86.16,3400.0,67.6,67.6392,67.5138,67.5138,3400.0
2017-06-15 14:00:00,86.15,86.15,86.02,86.05,3000.0,67.506,67.506,67.4041,67.4276,3000.0
2017-06-15 14:05:00,86.05,86.12,85.95,86.12,2500.0,67.4276,67.4825,67.3492,67.4825,2500.0
2017-06-15 14:10:00,86.09,86.12,86.0,86.12,1210.0,67.4589,67.4825,67.3884,67.4825,1210.0
2017-06-15 14:15:00,86.04,86.04,85.93,85.93,200.0,67.4198,67.4198,67.3336,67.3336,200.0
2017-06-15 14:20:00,85.95,85.95,85.84,85.9,2700.0,67.3492,67.3492,67.2631,67.3101,2700.0
2017-06-15 14:25:00,85.96,86.01,85.94,86.01,900.0,67.3571,67.3963,67.3414,67.3963,900.0
2017-06-15 14:30:00,85.96,86.1,85.96,86.02,1300.0,67.3571,67.4668,67.3571,67.4041,1300.0
2017-06-15 14:35:00,85.97,86.01,85.97,86.0,500.0,67.3649,67.3963,67.3649,67.3884,500.0
2017-06-15 14:40:00,86.02,86.02,85.88,85.88,1931.0,67.4041,67.4041,67.2944,67.2944,1931.0
2017-06-15 14:45:00,85.91,85.91,85.76,85.76,400.0,67.3179,67.3179,67.2004,67.2004,400.0
2017-06-15 14:50:00,85.69,85.69,85.42,85.42,2500.0,67.1455,67.1455,66.9339,66.9339,2500.0
2017-06-15 14:55:00,85.42,85.44,85.17,85.18,3798.0,66.9339,66.9496,66.738,66.7459,3798.0
2017-06-15 15:00:00,85.07,85.14,85.06,85.14,2200.0,66.6597,66.7145,66.6519,66.7145,2200.0
2017-06-15 15:05:00,85.12,85.25,85.07,85.17,3139.0,66.6989,66.8007,66.6597,66.738,3139.0
2017-06-15 15:10:00,85.16,85.16,84.92,85.08,3300.0,66.7302,66.7302,66.5422,66.6675,3300.0
2017-06-15 15:15:00,85.07,85.26,85.02,85.15,3240.0,66.6597,66.8086,66.6205,66.7224,3240.0
2017-06-15 15:20:00,85.11,85.14,85.05,85.06,2713.0,66.691,66.7145,66.644,66.6519,2713.0
2017-06-15 15:25:00,85.05,85.05,84.89,84.89,3000.0,66.644,66.644,66.5186,66.5186,3000.0
2017-06-15 15:30:00,84.87,84.88,84.7,84.7,1700.0,66.503,66.5108,66.3698,66.3698,1700.0
2017-06-15 15:35:00,84.71,84.99,84.71,84.99,1500.0,66.3776,66.597,66.3776,66.597,1500.0
2017-06-15 15:40:00,84.91,85.06,84.9,85.06,2800.0,66.5343,66.6519,66.5265,66.6519,2800.0
2017-06-15 15:45:00,85.03,85.31,85.03,85.28,4547.0,66.6283,66.8477,66.6283,66.8242,4547.0
2017-06-15 15:50:00,85.28,85.71,85.28,85.64,5144.0,66.8242,67.1612,66.8242,67.1063,5144.0
2017-06-15 15:55:00,85.63,85.9,85.63,85.9,6733.0,67.0985,67.3101,67.0985,67.3101,6733.0
2017-06-16 09:30:00,86.05,86.05,85.97,85.97,400.0,67.4276,67.4276,67.3649,67.3649,400.0
2017-06-16 09:35:00,86.02,86.02,85.83,85.84,600.0,67.4041,67.4041,67.2552,67.2631,600.0
2017-06-16 09:40:00,85.66,85.66,85.48,85.48,500.0,67.122,67.122,66.981,66.981,500.0
2017-06-16 09:45:00,85.45,85.85,85.45,85.74,1237.0,66.9575,67.2709,66.9575,67.1847,1237.0
2017-06-16 09:50:00,85.58,85.58,85.58,85.58,100.0,67.0593,67.0593,67.0593,67.0593,100.0
2017-06-16 09:55:00,85.45,85.45,85.31,85.31,400.0,66.9575,66.9575,66.8477,66.8477,400.0
2017-06-16 10:00:00,85.16,85.36,85.16,85.22,600.0,66.7302,66.8869,66.7302,66.7772,600.0
2017-06-16 10:05:00,85.22,85.22,85.2,85.2,800.0,66.7772,66.7772,66.7616,66.7616,800.0
2017-06-16 10:10:00,85.15,85.15,84.89,84.9,700.0,66.7224,66.7224,66.5186,66.5265,700.0
2017-06-16 10:15:00,84.83,84.89,84.75,84.75,600.0,66.4716,66.5186,66.4089,66.4089,600.0
2017-06-16 10:20:00,84.79,84.83,84.6,84.83,800.0,66.4403,66.4716,66.2914,66.4716,800.0
2017-06-16 10:25:00,85.15,85.15,85.01,85.14,800.0,66.7224,66.7224,66.6127,66.7145,800.0
2017-06-16 10:30:00,85.15,85.34,85.06,85.29,2497.0,66.7224,66.8713,66.6519,66.8321,2497.0
2017-06-16 10:35:00,85.25,85.64,85.23,85.58,4698.0,66.8007,67.1063,66.7851,67.0593,4698.0
2017-06-16 10:40:00,85.63,85.8,85.5,85.62,6327.0,67.0985,67.2317,66.9966,67.0907,6327.0
2017-06-16 10:45:00,85.57,85.57,85.26,85.39,2300.0,67.0515,67.0515,66.8086,66.9104,2300.0
2017-06-16 10:50:00,85.39,85.45,85.07,85.07,500.0,66.9104,66.9575,66.6597,66.6597,500.0
2017-06-16 10:55:00,85.08,85.08,84.93,84.99,900.0,66.6675,66.6675,66.55,66.597,900.0
2017-06-16 11:00:00,85.08,85.21,85.03,85.21,1800.0,66.6675,66.7694,66.6283,66.7694,1800.0
2017-06-16 11:05:00,85.28,85.28,85.01,85.01,1500.0,66.8242,66.8242,66.6127,66.6127,1500.0
2017-06-16 11:10:00,85.03,85.09,84.84,84.84,6400.0,66.6283,66.6754,66.4795,66.4795,6400.0
2017-06-16 11:15:00,84.85,84.97,84.77,84.97,5900.0,66.4873,66.5813,66.4246,66.5813,5900.0
2017-06-16 11:20:00,84.98,85.35,84.98,85.2,3400.0,66.5892,66.8791,66.5892,66.7616,3400.0
2017-06-16 11:25:00,85.36,85.36,85.06,85.29,1600.0,66.8869,66.8869,66.6519,66.8321,1600.0
2017-06-16 11:30:00,85.3,85.3,85.12,85.13,300.0,66.8399,66.8399,66.6989,66.7067,300.0
2017-06-16 11:35:00,85.09,85.09,84.78,84.78,538.0,66.6754,66.6754,66.4324,66.4324,538.0
2017-06-16 11:40:00,84.74,84.94,84.74,84.88,700.0,66.4011,66.5578,66.4011,66.5108,700.0
2017-06-16 11:45:00,84.7,84.91,84.7,84.9,1487.0,66.3698,66.5343,66.3698,66.5265,1487.0
2017-06-16 11:50:00,84.77,84.93,84.7,84.93,700.0,66.4246,66.55,66.3698,66.55,700.0
2017-06-16 11:55:00,84.72,84.75,84.72,84.73,400.0,66.3854,66.4089,66.3854,66.3933,400.0
2017-06-16 12:00:00,84.78,84.93,84.78,84.8,950.0,66.4324,66.55,66.4324,66.4481,950.0
2017-06-16 12:05:00,84.96,85.0,84.88,84.95,600.0,66.5735,66.6048,66.5108,66.5657,600.0
2017-06-16 12:10:00,84.97,85.09,84.78,84.78,800.0,66.5813,66.6754,66.4324,66.4324,800.0
2017-06-16 12:15:00,84.84,85.01,84.84,84.95,400.0,66.4795,66.6127,66.4795,66.5657,400.0
2017-06-16 12:20:00,85.03,85.06,84.93,84.93,300.0,66.6283,66.6519,66.55,66.55,300.0
2017-06-16 12:25:00,84.81,84.93,84.69,84.69,1000.0,66.456,66.55,66.3619,66.3619,1000.0
2017-06-16 12:30:00,84.67,84.69,84.61,84.66,1800.0,66.3463,66.3619,66.2992,66.3384,1800.0
2017-06-16 12:35:00,84.69,84.69,84.57,84.66,1100.0,66.3619,66.3619,66.2679,66.3384,1100.0
2017-06-16 12:40:00,84.65,84.67,84.55,84.57,1701.0,66.3306,66.3463,66.2522,66.2679,1701.0
2017-06-16 12:45:00,84.49,84.52,84.32,84.32,1832.0,66.2052,66.2287,66.072,66.072,1832.0
2017-06-16 12:50:00,84.37,84.38,84.28,84.28,500.0,66.1112,66.119,66.0407,66.0407,500.0
2017-06-16 12:55:00,84.29,84.47,84.29,84.42,700.0,66.0485,66.1895,66.0485,66.1504,700.0
2017-06-16 13:00:00,84.34,84.4,84.33,84.33,846.0,66.0877,66.1347,66.0798,66.0798,846.0
2017-06-16 13:05:00,84.34,84.53,84.34,84.52,1100.0,66.0877,66.2366,66.0877,66.2287,1100.0
2017-06-16 13:10:00,84.49,84.61,84.37,84.37,1800.0,66.2052,66.2992,66.1112,66.1112,1800.0
2017-06-16 13:15:00,84.41,84.51,84.33,84.51,1300.0,66.1425,66.2209,66.0798,66.2209,1300.0
2017-06-16 13:20:00,84.38,84.46,84.3,84.3,1100.0,66.119,66.1817,66.0563,66.0563,1100.0
2017-06-16 13:25:00,84.35,84.39,84.35,84.39,200.0,66.0955,66.1269,66.0955,66.1269,200.0
2017-06-16 13:30:00,84.37,84.37,84.21,84.22,1000.0,66.1112,66.1112,65.9858,65.9936,1000.0
2017-06-16 13:35:00,84.28,84.28,84.18,84.25,500.0,66.0407,66.0407,65.9623,66.0171,500.0
2017-06-16 13:40:00,84.14,84.14,83.97,84.05,2000.0,65.931,65.931,65.7977,65.8604,2000.0
2017-06-16 13:45:00,84.1,84.1,84.05,84.07,500.0,65.8996,65.8996,65.8604,65.8761,500.0
2017-06-16 13:50:00,84.02,84.17,84.02,84.11,400.0,65.8369,65.9545,65.8369,65.9074,400.0
2017-06-16 13:55:00,84.1,84.2,84.06,84.19,1000.0,65.8996,65.978,65.8683,65.9701,1000.0
2017-06-16 14:00:00,84.17,84.37,84.13,84.35,900.0,65.9545,66.1112,65.9231,66.0955,900.0
2017-06-16 14:05:00,84.34,84.67,84.34,84.63,1339.0,66.0877,66.3463,66.0877,66.3149,1339.0
2017-06-16 14:10:00,84.6,84.6,84.32,84.35,1000.0,66.2914,66.2914,66.072,66.0955,1000.0
2017-06-16 14:15:00,84.33,84.43,84.33,84.37,1300.0,66.0798,66.1582,66.0798,66.1112,1300.0
2017-06-16 14:20:00,84.45,84.47,84.32,84.44,1300.0,66.1739,66.1895,66.072,66.166,1300.0
2017-06-16 14:25:00,84.52,84.63,84.52,84.54,1493.0,66.2287,66.3149,66.2287,66.2444,1493.0
2017-06-16 14:30:00,84.52,84.52,84.33,84.33,500.0,66.2287,66.2287,66.0798,66.0798,500.0
2017-06-16 14:35:00,84.31,84.35,84.26,84.35,900.0,66.0642,66.0955,66.025,66.0955,900.0
2017-06-16 14:40:00,84.39,84.5,84.28,84.5,1200.0,66.1269,66.213,66.0407,66.213,1200.0
2017-06-16 14:45:00,84.46,84.5,84.35,84.36,1000.0,66.1817,66.213,66.0955,66.1033,1000.0
2017-06-16 14:50:00,84.32,84.47,84.29,84.42,1600.0,66.072,66.1895,66.0485,66.1504,1600.0
2017-06-16 14:55:00,84.37,84.51,84.35,84.35,2100.0,66.1112,66.2209,66.0955,66.0955,2100.0
2017-06-16 15:00:00,84.31,84.51,84.31,84.47,1500.0,66.0642,66.2209,66.0642,66.1895,1500.0
2017-06-16 15:05:00,84.45,84.45,84.34,84.39,2300.0,66.1739,66.1739,66.0877,66.1269,2300.0
2017-06-16 15:10:00,84.35,84.37,84.13,84.15,1978.0,66.0955,66.1112,65.9231,65.9388,1978.0
2017-06-16 15:15:00,84.16,84.21,84.07,84.07,1500.0,65.9466,65.9858,65.8761,65.8761,1500.0
2017-06-16 15:20:00,83.99,84.11,83.95,84.02,1699.0,65.8134,65.9074,65.7821,65.8369,1699.0
2017-06-16 15:25:00,84.06,84.37,84.06,84.34,1700.0,65.8683,66.1112,65.8683,66.0877,1700.0
2017-06-16 15:30:00,84.53,84.65,84.36,84.4,2100.0,66.2366,66.3306,66.1033,66.1347,2100.0
2017-06-16 15:35:00,84.35,84.51,84.34,84.51,1800.0,66.0955,66.2209,66.0877,66.2209,1800.0
2017-06-16 15:40:00,84.52,84.68,84.5,84.65,1575.0,66.2287,66.3541,66.213,66.3306,1575.0
2017-06-16 15:45:00,84.66,84.69,84.52,84.64,2998.0,66.3384,66.3619,66.2287,66.3227,2998.0
2017-06-16 15:50:00,84.8,85.12,84.8,84.91,7388.0,66.4481,66.6989,66.4481,66.5343,7388.0
2017-06-16 15:55:00,84.92,85.0,84.79,84.86,8800.0,66.5422,66.6048,66.4403,66.4951,8800.0
2017-06-19 09:30:00,85.18,85.18,84.73,84.95,900.0,66.7459,66.7459,66.3933,66.5657,900.0
2017-06-19 09:35:00,84.93,84.95,84.78,84.78,1600.0,66.55,66.5657,66.4324,66.4324,1600.0
2017-06-19 09:40:00,84.77,84.77,84.66,84.66,1045.0,66.4246,66.4246,66.3384,66.3384,1045.0
2017-06-19 09:45:00,84.63,84.63,84.56,84.62,1100.0,66.3149,66.3149,66.2601,66.3071,1100.0
2017-06-19 09:50:00,84.59,84.63,84.56,84.56,400.0,66.2836,66.3149,66.2601,66.2601,400.0
2017-06-19 09:55:00,84.62,84.74,84.6,84.6,500.0,66.3071,66.4011,66.2914,66.2914,500.0
2017-06-19 10:00:00,84.57,84.73,84.54,84.73,1300.0,66.2679,66.3933,66.2444,66.3933,1300.0
2017-06-19 10:05:00,84.86,84.91,84.71,84.71,600.0,66.4951,66.5343,66.3776,66.3776,600.0
2017-06-19 10:10:00,84.66,84.66,84.59,84.62,1200.0,66.3384,66.3384,66.2836,66.3071,1200.0
2017-06-19 10:15:00,84.62,84.78,84.62,84.78,600.0,66.3071,66.4324,66.3071,66.4324,600.0
2017-06-19 10:20:00,84.77,84.85,84.74,84.85,1400.0,66.4246,66.4873,66.4011,66.4873,1400.0
2017-06-19 10:25:00,84.97,85.18,84.97,85.1,600.0,66.5813,66.7459,66.5813,66.6832,600.0
2017-06-19 10:30:00,85.07,85.37,85.07,85.24,600.0,66.6597,66.8948,66.6597,66.7929,600.0
2017-06-19 10:35:00,85.3,85.33,85.3,85.33,300.0,66.8399,66.8634,66.8399,66.8634,300.0
2017-06-19 10:40:00,85.29,85.57,85.29,85.57,400.0,66.8321,67.0515,66.8321,67.0515,400.0
2017-06-19 10:45:00,85.54,85.54,85.54,85.54,100.0,67.028,67.028,67.028,67.028,100.0
2017-06-19 10:50:00,85.49,85.76,85.47,85.68,700.0,66.9888,67.2004,66.9731,67.1377,700.0
2017-06-19 10:55:00,85.8,85.86,85.74,85.75,800.0,67.2317,67.2787,67.1847,67.1925,800.0
2017-06-19 11:00:00,85.69,85.71,85.63,85.71,400.0,67.1455,67.1612,67.0985,67.1612,400.0
2017-06-19 11:05:00,85.67,85.79,85.67,85.69,400.0,67.1298,67.2239,67.1298,67.1455,400.0
2017-06-19 11:10:00,85.58,85.83,85.58,85.83,1200.0,67.0593,67.2552,67.0593,67.2552,1200.0
2017-06-19 11:15:00,85.8,85.8,85.8,85.8,100.0,67.2317,67.2317,67.2317,67.2317,100.0
2017-06-19 11:20:00,85.8,85.8,85.8,85.8,0.0,67.2317,67.2317,67.2317,67.2317,0.0
2017-06-19 11:25:00,85.61,85.66,85.48,85.48,900.0,67.0828,67.122,66.981,66.981,900.0
2017-06-19 11:30:00,85.46,85.61,85.46,85.61,1800.0,66.9653,67.0828,66.9653,67.0828,1800.0
2017-06-19 11:35:00,85.8,85.98,85.8,85.98,800.0,67.2317,67.3728,67.2317,67.3728,800.0
2017-06-19 11:40:00,85.92,85.92,85.75,85.79,1500.0,67.3257,67.3257,67.1925,67.2239,1500.0
2017-06-19 11:45:00,85.8,85.9,85.73,85.9,1700.0,67.2317,67.3101,67.1769,67.3101,1700.0
2017-06-19 11:50:00,85.9,85.9,85.9,85.9,0.0,67.3101,67.3101,67.3101,67.3101,0.0
2017-06-19 11:55:00,85.93,86.0,85.88,85.91,1500.0,67.3336,67.3884,67.2944,67.3179,1500.0
2017-06-19 12:00:00,85.92,85.95,85.82,85.88,800.0,67.3257,67.3492,67.2474,67.2944,800.0
2017-06-19 12:05:00,85.95,86.04,85.95,86.04,400.0,67.3492,67.4198,67.3492,67.4198,400.0
2017-06-19 12:10:00,86.07,86.07,86.03,86.03,200.0,67.4433,67.4433,67.4119,67.4119,200.0
2017-06-19 12:15:00,86.09,86.15,86.06,86.07,800.0,67.4589,67.506,67.4354,67.4433,800.0
2017-06-19 12:20:00,85.92,85.94,85.91,85.91,500.0,67.3257,67.3414,67.3179,67.3179,500.0
2017-06-19 12:25:00,85.91,85.98,85.91,85.93,700.0,67.3179,67.3728,67.3179,67.3336,700.0
2017-06-19 12:30:00,85.98,85.98,85.77,85.8,400.0,67.3728,67.3728,67.2082,67.2317,400.0
2017-06-19 12:35:00,85.74,85.83,85.73,85.83,800.0,67.1847,67.2552,67.1769,67.2552,800.0
2017-06-19 12:40:00,85.73,85.86,85.69,85.86,600.0,67.1769,67.2787,67.1455,67.2787,600.0
2017-06-19 12:45:00,85.79,85.79,85.79,85.79,100.0,67.2239,67.2239,67.2239,67.2239,100.0
2017-06-19 12:50:00,85.83,85.85,85.83,85.84,400.0,67.2552,67.2709,67.2552,67.2631,400.0
2017-06-19 12:55:00,85.93,85.93,85.93,85.93,100.0,67.3336,67.3336,67.3336,67.3336,100.0
2017-06-19 13:00:00,85.89,85.89,85.82,85.82,300.0,67.3022,67.3022,67.2474,67.2474,300.0
2017-06-19 13:05:00,85.82,85.82,85.79,85.8,600.0,67.2474,67.2474,67.2239,67.2317,600.0
2017-06-19 13:10:00,85.83,85.83,85.75,85.75,200.0,67.2552,67.2552,67.1925,67.1925,200.0
2017-06-19 13:15:00,85.81,85.92,85.81,85.92,200.0,67.2395,67.3257,67.2395,67.3257,200.0
2017-06-19 13:20:00,86.0,86.03,85.93,85.93,801.0,67.3884,67.4119,67.3336,67.3336,801.0
2017-06-19 13:25:00,85.89,86.0,85.89,85.94,300.0,67.3022,67.3884,67.3022,67.3414,300.0
2017-06-19 13:30:00,85.95,85.97,85.95,85.97,200.0,67.3492,67.3649,67.3492,67.3649,200.0
2017-06-19 13:35:00,86.14,86.17,86.07,86.13,500.0,67.4981,67.5216,67.4433,67.4903,500.0
2017-06-19 13:40:00,86.13,86.13,86.13,86.13,100.0,67.4903,67.4903,67.4903,67.4903,100.0
2017-06-19 13:45:00,86.17,86.17,86.15,86.15,200.0,67.5216,67.5216,67.506,67.506,200.0
2017-06-19 13:50:00,86.15,86.24,86.15,86.24,600.0,67.506,67.5765,67.506,67.5765,600.0
2017-06-19 13:55:00,86.22,86.22,86.09,86.17,700.0,67.5608,67.5608,67.4589,67.5216,700.0
2017-06-19 14:00:00,86.19,86.19,85.99,85.99,700.0,67.5373,67.5373,67.3806,67.3806,700.0
2017-06-19 14:05:00,85.99,86.01,85.94,85.94,500.0,67.3806,67.3963,67.3414,67.3414,500.0
2017-06-19 14:10:00,85.97,86.16,85.96,86.05,1300.0,67.3649,67.5138,67.3571,67.4276,1300.0
2017-06-19 14:15:00,86.01,86.03,86.01,86.03,500.0,67.3963,67.4119,67.3963,67.4119,500.0
2017-06-19 14:20:00,85.96,85.98,85.77,85.8,1800.0,67.3571,67.3728,67.2082,67.2317,1800.0
2017-06-19 14:25:00,85.85,86.02,85.85,86.02,600.0,67.2709,67.4041,67.2709,67.4041,600.0
2017-06-19 14:30:00,85.98,86.09,85.95,86.0,1500.0,67.3728,67.4589,67.3492,67.3884,1500.0
2017-06-19 14:35:00,86.0,86.01,85.97,85.97,496.0,67.3884,67.3963,67.3649,67.3649,496.0
2017-06-19 14:40:00,85.93,85.96,85.9,85.93,1900.0,67.3336,67.3571,67.3101,67.3336,1900.0
2017-06-19 14:45:00,86.01,86.01,85.81,85.81,1300.0,67.3963,67.3963,67.2395,67.2395,1300.0
2017-06-19 14:50:00,85.78,85.84,85.74,85.84,900.0,67.216,67.2631,67.1847,67.2631,900.0
2017-06-19 14:55:00,86.01,86.01,85.95,85.95,700.0,67.3963,67.3963,67.3492,67.3492,700.0
2017-06-19 15:00:00,85.97,86.01,85.82,85.82,900.0,67.3649,67.3963,67.2474,67.2474,900.0
2017-06-19 15:05:00,85.8,85.89,85.78,85.89,900.0,67.2317,67.3022,67.216,67.3022,900.0
2017-06-19 15:10:00,85.91,85.91,85.83,85.9,1100.0,67.3179,67.3179,67.2552,67.3101,1100.0
2017-06-19 15:15:00,85.93,85.95,85.9,85.9,600.0,67.3336,67.3492,67.3101,67.3101,600.0
2017-06-19 15:20:00,85.95,86.0,85.93,85.96,1800.0,67.3492,67.3884,67.3336,67.3571,1800.0
2017-06-19 15:25:00,85.95,86.0,85.94,85.99,1500.0,67.3492,67.3884,67.3414,67.3806,1500.0
2017-06-19 15:30:00,86.01,86.02,85.9,85.91,2184.0,67.3963,67.4041,67.3101,67.3179,2184.0
2017-06-19 15:35:00,85.89,85.89,85.74,85.74,1481.0,67.3022,67.3022,67.1847,67.1847,1481.0
2017-06-19 15:40:00,85.74,85.75,85.68,85.69,1092.0,67.1847,67.1925,67.1377,67.1455,1092.0
2017-06-19 15:45:00,85.7,85.79,85.7,85.77,4967.0,67.1533,67.2239,67.1533,67.2082,4967.0
2017-06-19 15:50:00,85.71,85.85,85.67,85.83,4800.0,67.1612,67.2709,67.1298,67.2552,4800.0
2017-06-19 15:55:00,85.82,85.9,85.81,85.88,4600.0,67.2474,67.3101,67.2395,67.2944,4600.0
2017-06-20 09:30:00,84.36,84.36,83.41,83.48,1700.0,66.1033,66.1033,65.3589,65.4138,1700.0
2017-06-20 09:35:00,83.47,84.22,83.47,84.2,3561.0,65.406,65.9936,65.406,65.978,3561.0
2017-06-20 09:40:00,84.3,84.42,84.0,84.02,3600.0,66.0563,66.1504,65.8213,65.8369,3600.0
2017-06-20 09:45:00,84.0,84.16,83.75,83.83,1900.0,65.8213,65.9466,65.6254,65.688,1900.0
2017-06-20 09:50:00,83.68,83.77,83.49,83.77,4000.0,65.5705,65.641,65.4216,65.641,4000.0
2017-06-20 09:55:00,83.72,83.72,83.22,83.55,3000.0,65.6018,65.6018,65.2101,65.4686,3000.0
2017-06-20 10:00:00,83.52,84.11,83.52,84.0,1400.0,65.4451,65.9074,65.4451,65.8213,1400.0
2017-06-20 10:05:00,83.88,84.11,83.88,84.03,900.0,65.7272,65.9074,65.7272,65.8448,900.0
2017-06-20 10:10:00,84.12,84.2,84.0,84.0,600.0,65.9153,65.978,65.8213,65.8213,600.0
2017-06-20 10:15:00,84.07,84.13,83.94,84.06,1300.0,65.8761,65.9231,65.7742,65.8683,1300.0
2017-06-20 10:20:00,84.19,84.19,83.88,83.89,1355.0,65.9701,65.9701,65.7272,65.7351,1355.0
2017-06-20 10:25:00,83.79,83.81,83.65,83.65,1400.0,65.6567,65.6724,65.547,65.547,1400.0
2017-06-20 10:30:00,83.61,83.61,83.34,83.34,1800.0,65.5157,65.5157,65.3041,65.3041,1800.0
2017-06-20 10:35:00,83.48,83.56,83.48,83.56,800.0,65.4138,65.4765,65.4138,65.4765,800.0
2017-06-20 10:40:00,83.62,83.62,83.39,83.51,2709.0,65.5235,65.5235,65.3433,65.4373,2709.0
2017-06-20 10:45:00,83.45,83.69,83.45,83.61,4100.0,65.3903,65.5783,65.3903,65.5157,4100.0
2017-06-20 10:50:00,83.67,83.78,83.63,83.77,3200.0,65.5627,65.6489,65.5313,65.641,3200.0
2017-06-20 10:55:00,83.73,83.73,83.55,83.55,1600.0,65.6097,65.6097,65.4686,65.4686,1600.0
2017-06-20 11:00:00,83.55,83.62,83.51,83.62,1700.0,65.4686,65.5235,65.4373,65.5235,1700.0
2017-06-20 11:05:00,83.63,83.76,83.63,83.75,700.0,65.5313,65.6332,65.5313,65.6254,700.0
2017-06-20 11:10:00,83.76,83.94,83.75,83.86,1835.0,65.6332,65.7742,65.6254,65.7115,1835.0
2017-06-20 11:15:00,83.87,83.98,83.87,83.98,900.0,65.7194,65.8056,65.7194,65.8056,900.0
2017-06-20 11:20:00,83.82,84.03,83.8,84.03,901.0,65.6802,65.8448,65.6645,65.8448,901.0
2017-06-20 11:25:00,84.16,84.26,84.16,84.2,600.0,65.9466,66.025,65.9466,65.978,600.0
2017-06-20 11:30:00,84.34,84.4,84.34,84.35,900.0,66.0877,66.1347,66.0877,66.0955,900.0
2017-06-20 11:35:00,84.18,84.35,84.18,84.33,900.0,65.9623,66.0955,65.9623,66.0798,900.0
2017-06-20 11:40:00,84.37,84.58,84.37,84.58,700.0,66.1112,66.2757,66.1112,66.2757,700.0
2017-06-20 11:45:00,84.49,84.53,84.43,84.47,900.0,66.2052,66.2366,66.1582,66.1895,900.0
2017-06-20 11:50:00,84.47,84.62,84.47,84.55,3300.0,66.1895,66.3071,66.1895,66.2522,3300.0
2017-06-20 11:55:00,84.58,84.87,84.52,84.82,3367.0,66.2757,66.503,66.2287,66.4638,3367.0
2017-06-20 12:00:00,84.63,84.84,84.63,84.84,800.0,66.3149,66.4795,66.3149,66.4795,800.0
2017-06-20 12:05:00,84.89,85.35,84.88,85.35,7326.0,66.5186,66.8791,66.5108,66.8791,7326.0
2017-06-20 12:10:00,85.24,85.27,85.24,85.27,300.0,66.7929,66.8164,66.7929,66.8164,300.0
2017-06-20 12:15:00,85.26,85.26,85.14,85.14,600.0,66.8086,66.8086,66.7145,66.7145,600.0
2017-06-20 12:20:00,85.18,85.26,85.17,85.25,500.0,66.7459,66.8086,66.738,66.8007,500.0
2017-06-20 12:25:00,85.28,85.3,85.28,85.29,800.0,66.8242,66.8399,66.8242,66.8321,800.0
2017-06-20 12:30:00,84.99,84.99,84.92,84.92,200.0,66.597,66.597,66.5422,66.5422,200.0
2017-06-20 12:35:00,84.98,84.99,84.93,84.93,700.0,66.5892,66.597,66.55,66.55,700.0
2017-06-20 12:40:00,85.0,85.17,85.0,85.17,1100.0,66.6048,66.738,66.6048,66.738,1100.0
2017-06-20 12:45:00,85.14,85.22,85.11,85.14,600.0,66.7145,66.7772,66.691,66.7145,600.0
2017-06-20 12:50:00,85.16,85.27,85.16,85.27,1400.0,66.7302,66.8164,66.7302,66.8164,1400.0
2017-06-20 12:55:00,85.28,85.63,85.28,85.63,562.0,66.8242,67.0985,66.8242,67.0985,562.0
2017-06-20 13:00:00,85.62,86.18,85.62,86.13,1600.0,67.0907,67.5295,67.0907,67.4903,1600.0
2017-06-20 13:05:00,86.11,86.66,86.11,86.54,5269.0,67.4746,67.9056,67.4746,67.8116,5269.0
2017-06-20 13:10:00,86.43,86.67,86.39,86.56,1900.0,67.7254,67.9134,67.694,67.8272,1900.0
2017-06-20 13:15:00,86.56,86.56,86.32,86.4,2806.0,67.8272,67.8272,67.6392,67.7019,2806.0
2017-06-20 13:20:00,86.36,86.37,86.13,86.37,3165.0,67.6705,67.6784,67.4903,67.6784,3165.0
2017-06-20 13:25:00,86.33,86.42,86.28,86.35,2900.0,67.647,67.7175,67.6078,67.6627,2900.0
2017-06-20 13:30:00,86.42,86.57,86.32,86.32,1375.0,67.7175,67.8351,67.6392,67.6392,1375.0
2017-06-20 13:35:00,86.35,86.55,86.35,86.55,2525.0,67.6627,67.8194,67.6627,67.8194,2525.0
2017-06-20 13:40:00,86.64,86.77,86.6,86.71,2400.0,67.8899,67.9918,67.8586,67.9448,2400.0
2017-06-20 13:45:00,86.75,86.81,86.7,86.76,3837.0,67.9761,68.0231,67.9369,67.9839,3837.0
2017-06-20 13:50:00,86.72,86.88,86.68,86.87,3206.0,67.9526,68.078,67.9213,68.0701,3206.0
2017-06-20 13:55:00,86.86,87.02,86.82,87.02,2143.0,68.0623,68.1877,68.031,68.1877,2143.0
2017-06-20 14:00:00,87.01,87.09,87.01,87.09,1900.0,68.1798,68.2425,68.1798,68.2425,1900.0
2017-06-20 14:05:00,87.07,87.11,87.0,87.11,2822.0,68.2269,68.2582,68.172,68.2582,2822.0
2017-06-20 14:10:00,87.11,87.27,87.09,87.22,2400.0,68.2582,68.3836,68.2425,68.3444,2400.0
2017-06-20 14:15:00,87.26,87.65,87.26,87.56,2600.0,68.3757,68.6813,68.3757,68.6108,2600.0
2017-06-20 14:20:00,87.56,87.63,87.45,87.52,1457.0,68.6108,68.6657,68.5246,68.5795,1457.0
2017-06-20 14:25:00,87.54,87.54,87.37,87.47,2040.0,68.5951,68.5951,68.4619,68.5403,2040.0
2017-06-20 14:30:00,87.45,87.45,87.21,87.21,2000.0,68.5246,68.5246,68.3366,68.3366,2000.0
2017-06-20 14:35:00,87.26,87.26,86.98,87.05,2613.0,68.3757,68.3757,68.1563,68.2112,2613.0
2017-06-20 14:40:00,87.06,87.06,86.91,87.01,3000.0,68.219,68.219,68.1015,68.1798,3000.0
2017-06-20 14:45:00,87.0,87.03,86.88,86.88,3400.0,68.172,68.1955,68.078,68.078,3400.0
2017-06-20 14:50:00,86.91,86.99,86.82,86.87,2700.0,68.1015,68.1642,68.031,68.0701,2700.0
2017-06-20 14:55:00,86.92,86.92,86.75,86.75,1833.0,68.1093,68.1093,67.9761,67.9761,1833.0
2017-06-20 15:00:00,86.71,86.93,86.71,86.84,3054.0,67.9448,68.1172,67.9448,68.0466,3054.0
2017-06-20 15:05:00,86.85,87.01,86.83,86.88,4000.0,68.0545,68.1798,68.0388,68.078,4000.0
2017-06-20 15:10:00,86.92,87.0,86.92,87.0,2200.0,68.1093,68.172,68.1093,68.172,2200.0
2017-06-20 15:15:00,86.99,87.0,86.77,86.89,3676.0,68.1642,68.172,67.9918,68.0858,3676.0
2017-06-20 15:20:00,86.9,86.98,86.89,86.96,3285.0,68.0937,68.1563,68.0858,68.1407,3285.0
2017-06-20 15:25:00,86.94,86.95,86.81,86.91,2700.0,68.125,68.1328,68.0231,68.1015,2700.0
2017-06-20 15:30:00,86.88,86.93,86.81,86.83,3958.0,68.078,68.1172,68.0231,68.0388,3958.0
2017-06-20 15:35:00,86.86,86.96,86.86,86.87,3395.0,68.0623,68.1407,68.0623,68.0701,3395.0
2017-06-20 15:40:00,86.84,86.89,86.68,86.68,4768.0,68.0466,68.0858,67.9213,67.9213,4768.0
2017-06-20 15:45:00,86.66,86.82,86.6,86.79,7090.0,67.9056,68.031,67.8586,68.0075,7090.0
2017-06-20 15:50:00,86.78,86.97,86.71,86.97,10315.0,67.9996,68.1485,67.9448,68.1485,10315.0
2017-06-20 15:55:00,86.97,87.27,86.94,87.04,22347.0,68.1485,68.3836,68.125,68.2034,22347.0
2017-06-21 09:30:00,86.51,86.51,86.16,86.16,200.0,67.7881,67.7881,67.5138,67.5138,200.0
2017-06-21 09:35:00,86.03,86.68,85.99,86.61,2500.0,67.4119,67.9213,67.3806,67.8664,2500.0
2017-06-21 09:40:00,86.8,87.02,86.77,86.96,2200.0,68.0153,68.1877,67.9918,68.1407,2200.0
2017-06-21 09:45:00,86.92,87.09,86.71,87.01,5650.0,68.1093,68.2425,67.9448,68.1798,5650.0
2017-06-21 09:50:00,87.0,87.13,86.9,87.13,2178.0,68.172,68.2739,68.0937,68.2739,2178.0
2017-06-21 09:55:00,87.17,87.33,87.15,87.29,1900.0,68.3052,68.4306,68.2895,68.3993,1900.0
2017-06-21 10:00:00,87.29,87.34,86.94,87.09,1950.0,68.3993,68.4384,68.125,68.2425,1950.0
2017-06-21 10:05:00,87.16,87.24,87.04,87.05,800.0,68.2974,68.3601,68.2034,68.2112,800.0
2017-06-21 10:10:00,87.05,87.38,87.05,87.38,500.0,68.2112,68.4698,68.2112,68.4698,500.0
2017-06-21 10:15:00,87.5,87.83,87.45,87.83,2600.0,68.5638,68.8224,68.5246,68.8224,2600.0
2017-06-21 10:20:00,87.83,88.09,87.76,88.05,1400.0,68.8224,69.0261,68.7675,68.9948,1400.0
2017-06-21 10:25:00,88.16,88.16,87.97,88.07,2000.0,69.081,69.081,68.9321,69.0104,2000.0
2017-06-21 10:30:00,88.12,88.93,88.12,88.25,8158.0,69.0496,69.6843,69.0496,69.1515,8158.0
2017-06-21 10:35:00,88.34,88.34,87.82,88.01,3000.0,69.222,69.222,68.8146,68.9634,3000.0
2017-06-21 10:40:00,88.0,88.05,87.59,87.81,3730.0,68.9556,68.9948,68.6343,68.8067,3730.0
2017-06-21 10:45:00,87.82,87.84,87.72,87.72,1600.0,68.8146,68.8302,68.7362,68.7362,1600.0
2017-06-21 10:50:00,87.87,87.91,87.68,87.72,1500.0,68.8537,68.8851,68.7048,68.7362,1500.0
2017-06-21 10:55:00,87.75,87.75,87.36,87.36,1400.0,68.7597,68.7597,68.4541,68.4541,1400.0
2017-06-21 11:00:00,87.29,87.32,86.5,86.5,3000.0,68.3993,68.4228,67.7802,67.7802,3000.0
2017-06-21 11:05:00,86.35,86.62,86.29,86.51,1600.0,67.6627,67.8742,67.6157,67.7881,1600.0
2017-06-21 11:10:00,86.52,86.59,86.48,86.53,1100.0,67.7959,67.8507,67.7645,67.8037,1100.0
2017-06-21 11:15:00,86.47,86.55,86.44,86.51,700.0,67.7567,67.8194,67.7332,67.7881,700.0
2017-06-21 11:20:00,86.42,86.42,86.11,86.11,1200.0,67.7175,67.7175,67.4746,67.4746,1200.0
2017-06-21 11:25:00,86.09,86.32,86.06,86.32,1200.0,67.4589,67.6392,67.4354,67.6392,1200.0
2017-06-21 11:30:00,86.23,86.53,86.23,86.33,1100.0,67.5686,67.8037,67.5686,67.647,1100.0
2017-06-21 11:35:00,86.25,86.25,85.84,85.84,1200.0,67.5843,67.5843,67.2631,67.2631,1200.0
2017-06-21 11:40:00,85.92,86.39,85.92,86.35,1100.0,67.3257,67.694,67.3257,67.6627,1100.0
2017-06-21 11:45:00,86.29,86.45,86.21,86.4,1300.0,67.6157,67.741,67.553,67.7019,1300.0
2017-06-21 11:50:00,86.25,86.25,86.15,86.25,1000.0,67.5843,67.5843,67.506,67.5843,1000.0
2017-06-21 11:55:00,86.31,86.37,86.24,86.25,1451.0,67.6313,67.6784,67.5765,67.5843,1451.0
2017-06-21 12:00:00,86.28,86.28,85.95,85.95,700.0,67.6078,67.6078,67.3492,67.3492,700.0
2017-06-21 12:05:00,85.95,85.97,85.82,85.87,1100.0,67.3492,67.3649,67.2474,67.2866,1100.0
2017-06-21 12:10:00,85.87,85.87,85.87,85.87,0.0,67.2866,67.2866,67.2866,67.2866,0.0
2017-06-21 12:15:00,85.82,85.83,85.8,85.83,400.0,67.2474,67.2552,67.2317,67.2552,400.0
2017-06-21 12:20:00,85.97,86.11,85.97,86.1,800.0,67.3649,67.4746,67.3649,67.4668,800.0
2017-06-21 12:25:00,86.18,86.18,86.02,86.02,800.0,67.5295,67.5295,67.4041,67.4041,800.0
2017-06-21 12:30:00,86.02,86.02,85.95,85.95,1100.0,67.4041,67.4041,67.3492,67.3492,1100.0
2017-06-21 12:35:00,85.91,85.99,85.8,85.83,2800.0,67.3179,67.3806,67.2317,67.2552,2800.0
2017-06-21 12:40:00,85.79,85.89,85.67,85.79,2200.0,67.2239,67.3022,67.1298,67.2239,2200.0
2017-06-21 12:45:00,85.78,86.05,85.78,85.89,3217.0,67.216,67.4276,67.216,67.3022,3217.0
2017-06-21 12:50:00,86.01,86.11,86.01,86.11,200.0,67.3963,67.4746,67.3963,67.4746,200.0
2017-06-21 12:55:00,86.12,86.12,85.91,85.91,700.0,67.4825,67.4825,67.3179,67.3179,700.0
2017-06-21 13:00:00,86.04,86.04,85.95,86.01,500.0,67.4198,67.4198,67.3492,67.3963,500.0
2017-06-21 13:05:00,86.1,86.1,85.81,85.96,1100.0,67.4668,67.4668,67.2395,67.3571,1100.0
2017-06-21 13:10:00,85.94,85.94,85.7,85.73,900.0,67.3414,67.3414,67.1533,67.1769,900.0
2017-06-21 13:15:00,85.7,85.81,85.67,85.81,1000.0,67.1533,67.2395,67.1298,67.2395,1000.0
2017-06-21 13:20:00,85.76,85.89,85.76,85.85,400.0,67.2004,67.3022,67.2004,67.2709,400.0
2017-06-21 13:25:00,86.16,86.22,86.16,86.18,300.0,67.5138,67.5608,67.5138,67.5295,300.0
2017-06-21 13:30:00,86.39,86.47,86.37,86.47,500.0,67.694,67.7567,67.6784,67.7567,500.0
2017-06-21 13:35:00,86.44,86.52,86.44,86.5,1300.0,67.7332,67.7959,67.7332,67.7802,1300.0
2017-06-21 13:40:00,86.51,86.63,86.49,86.55,500.0,67.7881,67.8821,67.7724,67.8194,500.0
2017-06-21 13:45:00,86.59,86.61,86.48,86.61,1150.0,67.8507,67.8664,67.7645,67.8664,1150.0
2017-06-21 13:50:00,86.53,86.53,86.16,86.31,1000.0,67.8037,67.8037,67.5138,67.6313,1000.0
2017-06-21 13:55:00,86.19,86.26,86.09,86.09,400.0,67.5373,67.5922,67.4589,67.4589,400.0
2017-06-21 14:00:00,86.05,86.05,85.96,85.96,500.0,67.4276,67.4276,67.3571,67.3571,500.0
2017-06-21 14:05:00,86.0,86.05,86.0,86.05,700.0,67.3884,67.4276,67.3884,67.4276,700.0
2017-06-21 14:10:00,86.0,86.14,85.97,85.97,600.0,67.3884,67.4981,67.3649,67.3649,600.0
2017-06-21 14:15:00,85.99,86.14,85.99,86.14,1500.0,67.3806,67.4981,67.3806,67.4981,1500.0
2017-06-21 14:20:00,85.98,86.13,85.97,86.1,2075.0,67.3728,67.4903,67.3649,67.4668,2075.0
2017-06-21 14:25:00,86.07,86.14,86.04,86.04,800.0,67.4433,67.4981,67.4198,67.4198,800.0
2017-06-21 14:30:00,86.02,86.43,86.02,86.4,1000.0,67.4041,67.7254,67.4041,67.7019,1000.0
2017-06-21 14:35:00,86.47,86.61,86.44,86.53,1500.0,67.7567,67.8664,67.7332,67.8037,1500.0
2017-06-21 14:40:00,86.6,86.76,86.6,86.76,1500.0,67.8586,67.9839,67.8586,67.9839,1500.0
2017-06-21 14:45:00,86.78,86.78,86.73,86.75,1500.0,67.9996,67.9996,67.9604,67.9761,1500.0
2017-06-21 14:50:00,86.71,86.84,86.63,86.84,1000.0,67.9448,68.0466,67.8821,68.0466,1000.0
2017-06-21 14:55:00,86.8,86.8,86.65,86.76,1500.0,68.0153,68.0153,67.8978,67.9839,1500.0
2017-06-21 15:00:00,86.83,86.9,86.79,86.79,2400.0,68.0388,68.0937,68.0075,68.0075,2400.0
2017-06-21 15:05:00,86.77,86.84,86.69,86.82,1803.0,67.9918,68.0466,67.9291,68.031,1803.0
2017-06-21 15:10:00,86.91,87.05,86.91,86.94,2800.0,68.1015,68.2112,68.1015,68.125,2800.0
2017-06-21 15:15:00,86.92,86.98,86.86,86.94,2800.0,68.1093,68.1563,68.0623,68.125,2800.0
2017-06-21 15:20:00,86.91,86.97,86.82,86.82,2200.0,68.1015,68.1485,68.031,68.031,2200.0
2017-06-21 15:25:00,86.78,86.78,86.69,86.69,2300.0,67.9996,67.9996,67.9291,67.9291,2300.0
2017-06-21 15:30:00,86.73,86.73,86.62,86.73,1990.0,67.9604,67.9604,67.8742,67.9604,1990.0
2017-06-21 15:35:00,86.74,86.79,86.66,86.68,1900.0,67.9683,68.0075,67.9056,67.9213,1900.0
2017-06-21 15:40:00,86.68,86.69,86.53,86.56,4040.0,67.9213,67.9291,67.8037,67.8272,4040.0
2017-06-21 15:45:00,86.62,86.78,86.6,86.75,4300.0,67.8742,67.9996,67.8586,67.9761,4300.0
2017-06-21 15:50:00,86.84,86.84,86.69,86.7,4200.0,68.0466,68.0466,67.9291,67.9369,4200.0
2017-06-21 15:55:00,86.64,86.78,86.57,86.73,6438.0,67.8899,67.9996,67.8351,67.9604,6438.0
2017-06-22 09:30:00,87.0,87.58,87.0,87.58,2200.0,68.172,68.6265,68.172,68.6265,2200.0
2017-06-22 09:35:00,86.96,87.23,86.96,87.04,1300.0,68.1407,68.3522,68.1407,68.2034,1300.0
2017-06-22 09:40:00,87.03,87.03,86.66,86.98,900.0,68.1955,68.1955,67.9056,68.1563,900.0
2017-06-22 09:45:00,87.12,87.23,87.04,87.04,683.0,68.266,68.3522,68.2034,68.2034,683.0
2017-06-22 09:50:00,86.96,87.35,86.91,87.35,3000.0,68.1407,68.4463,68.1015,68.4463,3000.0
2017-06-22 09:55:00,87.14,87.2,87.08,87.08,400.0,68.2817,68.3287,68.2347,68.2347,400.0
2017-06-22 10:00:00,87.28,87.71,87.28,87.71,400.0,68.3914,68.7284,68.3914,68.7284,400.0
2017-06-22 10:05:00,87.69,87.84,87.69,87.77,800.0,68.7127,68.8302,68.7127,68.7754,800.0
2017-06-22 10:10:00,87.52,87.7,87.52,87.66,1553.0,68.5795,68.7205,68.5795,68.6892,1553.0
2017-06-22 10:15:00,87.56,87.59,87.36,87.44,2200.0,68.6108,68.6343,68.4541,68.5168,2200.0
2017-06-22 10:20:00,87.37,87.37,87.26,87.28,3199.0,68.4619,68.4619,68.3757,68.3914,3199.0
2017-06-22 10:25:00,87.21,87.35,87.19,87.28,1300.0,68.3366,68.4463,68.3209,68.3914,1300.0
2017-06-22 10:30:00,87.37,87.38,87.26,87.31,1000.0,68.4619,68.4698,68.3757,68.4149,1000.0
2017-06-22 10:35:00,87.37,87.56,87.37,87.49,1837.0,68.4619,68.6108,68.4619,68.556,1837.0
2017-06-22 10:40:00,87.31,87.72,87.3,87.69,3996.0,68.4149,68.7362,68.4071,68.7127,3996.0
2017-06-22 10:45:00,87.84,88.16,87.84,88.01,1301.0,68.8302,69.081,68.8302,68.9634,1301.0
2017-06-22 10:50:00,87.99,88.0,87.98,87.98,600.0,68.9478,68.9556,68.9399,68.9399,600.0
2017-06-22 10:55:00,87.72,87.79,87.72,87.79,600.0,68.7362,68.791,68.7362,68.791,600.0
2017-06-22 11:00:00,87.67,87.7,87.42,87.51,750.0,68.697,68.7205,68.5011,68.5716,750.0
2017-06-22 11:05:00,87.78,87.78,87.64,87.64,300.0,68.7832,68.7832,68.6735,68.6735,300.0
2017-06-22 11:10:00,87.58,87.77,87.58,87.71,700.0,68.6265,68.7754,68.6265,68.7284,700.0
2017-06-22 11:15:00,87.72,87.77,87.71,87.77,500.0,68.7362,68.7754,68.7284,68.7754,500.0
2017-06-22 11:20:00,87.7,87.72,87.56,87.56,300.0,68.7205,68.7362,68.6108,68.6108,300.0
2017-06-22 11:25:00,87.56,87.67,87.56,87.58,400.0,68.6108,68.697,68.6108,68.6265,400.0
2017-06-22 11:30:00,87.56,87.56,87.42,87.42,200.0,68.6108,68.6108,68.5011,68.5011,200.0
2017-06-22 11:35:00,87.44,87.44,87.4,87.43,400.0,68.5168,68.5168,68.4854,68.509,400.0
2017-06-22 11:40:00,87.45,87.45,87.41,87.41,200.0,68.5246,68.5246,68.4933,68.4933,200.0
2017-06-22 11:45:00,87.32,87.32,87.19,87.23,1300.0,68.4228,68.4228,68.3209,68.3522,1300.0
2017-06-22 11:50:00,87.21,87.23,87.03,87.09,900.0,68.3366,68.3522,68.1955,68.2425,900.0
2017-06-22 11:55:00,87.03,87.03,86.97,86.99,900.0,68.1955,68.1955,68.1485,68.1642,900.0
2017-06-22 12:00:00,87.1,87.21,87.07,87.17,624.0,68.2504,68.3366,68.2269,68.3052,624.0
2017-06-22 12:05:00,87.25,87.37,87.25,87.37,899.0,68.3679,68.4619,68.3679,68.4619,899.0
2017-06-22 12:10:00,87.3,87.3,87.18,87.18,400.0,68.4071,68.4071,68.3131,68.3131,400.0
2017-06-22 12:15:00,87.0,87.0,86.95,86.95,200.0,68.172,68.172,68.1328,68.1328,200.0
2017-06-22 12:20:00,86.81,86.84,86.76,86.76,600.0,68.0231,68.0466,67.9839,67.9839,600.0
2017-06-22 12:25:00,86.79,86.81,86.66,86.79,869.0,68.0075,68.0231,67.9056,68.0075,869.0
2017-06-22 12:30:00,86.89,86.94,86.87,86.94,1100.0,68.0858,68.125,68.0701,68.125,1100.0
2017-06-22 12:35:00,87.06,87.06,86.95,86.95,800.0,68.219,68.219,68.1328,68.1328,800.0
2017-06-22 12:40:00,86.88,86.96,86.88,86.95,400.0,68.078,68.1407,68.078,68.1328,400.0
2017-06-22 12:45:00,87.0,87.13,87.0,87.08,1000.0,68.172,68.2739,68.172,68.2347,1000.0
2017-06-22 12:50:00,87.03,87.03,86.84,86.88,1304.0,68.1955,68.1955,68.0466,68.078,1304.0
2017-06-22 12:55:00,86.97,86.97,86.81,86.83,800.0,68.1485,68.1485,68.0231,68.0388,800.0
2017-06-22 13:00:00,86.82,86.83,86.78,86.81,500.0,68.031,68.0388,67.9996,68.0231,500.0
2017-06-22 13:05:00,86.86,87.01,86.86,87.01,800.0,68.0623,68.1798,68.0623,68.1798,800.0
2017-06-22 13:10:00,87.11,87.11,86.75,86.76,1800.0,68.2582,68.2582,67.9761,67.9839,1800.0
2017-06-22 13:15:00,86.78,86.78,86.63,86.63,500.0,67.9996,67.9996,67.8821,67.8821,500.0
2017-06-22 13:20:00,86.59,86.62,86.54,86.54,1400.0,67.8507,67.8742,67.8116,67.8116,1400.0
2017-06-22 13:25:00,86.53,86.54,86.47,86.49,1099.0,67.8037,67.8116,67.7567,67.7724,1099.0
2017-06-22 13:30:00,86.37,86.51,86.34,86.51,4600.0,67.6784,67.7881,67.6548,67.7881,4600.0
2017-06-22 13:35:00,86.51,86.53,86.43,86.44,1100.0,67.7881,67.8037,67.7254,67.7332,1100.0
2017-06-22 13:40:00,86.38,86.45,86.36,86.39,800.0,67.6862,67.741,67.6705,67.694,800.0
2017-06-22 13:45:00,86.36,86.47,86.36,86.47,1000.0,67.6705,67.7567,67.6705,67.7567,1000.0
2017-06-22 13:50:00,86.49,86.53,86.49,86.53,700.0,67.7724,67.8037,67.7724,67.8037,700.0
2017-06-22 13:55:00,86.63,86.65,86.59,86.65,1300.0,67.8821,67.8978,67.8507,67.8978,1300.0
2017-06-22 14:00:00,86.71,86.76,86.71,86.75,700.0,67.9448,67.9839,67.9448,67.9761,700.0
2017-06-22 14:05:00,86.96,86.96,86.84,86.88,900.0,68.1407,68.1407,68.0466,68.078,900.0
2017-06-22 14:10:00,86.84,87.04,86.76,87.04,1600.0,68.0466,68.2034,67.9839,68.2034,1600.0
2017-06-22 14:15:00,87.04,87.04,86.87,86.87,1300.0,68.2034,68.2034,68.0701,68.0701,1300.0
2017-06-22 14:20:00,86.85,87.03,86.8,86.8,2400.0,68.0545,68.1955,68.0153,68.0153,2400.0
2017-06-22 14:25:00,86.75,86.76,86.66,86.66,1700.0,67.9761,67.9839,67.9056,67.9056,1700.0
2017-06-22 14:30:00,86.55,86.67,86.52,86.67,700.0,67.8194,67.9134,67.7959,67.9134,700.0
2017-06-22 14:35:00,86.78,86.82,86.64,86.64,2200.0,67.9996,68.031,67.8899,67.8899,2200.0
2017-06-22 14:40:00,86.75,86.86,86.74,86.86,700.0,67.9761,68.0623,67.9683,68.0623,700.0
2017-06-22 14:45:00,86.88,86.99,86.83,86.83,2100.0,68.078,68.1642,68.0388,68.0388,2100.0
2017-06-22 14:50:00,86.85,86.87,86.8,86.87,1200.0,68.0545,68.0701,68.0153,68.0701,1200.0
2017-06-22 14:55:00,86.85,87.03,86.85,86.98,1962.0,68.0545,68.1955,68.0545,68.1563,1962.0
2017-06-22 15:00:00,87.0,87.0,86.9,86.9,1200.0,68.172,68.172,68.0937,68.0937,1200.0
2017-06-22 15:05:00,86.81,86.86,86.81,86.82,1200.0,68.0231,68.0623,68.0231,68.031,1200.0
2017-06-22 15:10:00,86.79,86.8,86.67,86.74,1800.0,68.0075,68.0153,67.9134,67.9683,1800.0
2017-06-22 15:15:00,86.72,86.72,86.47,86.51,800.0,67.9526,67.9526,67.7567,67.7881,800.0
2017-06-22 15:20:00,86.48,86.51,86.46,86.49,900.0,67.7645,67.7881,67.7489,67.7724,900.0
2017-06-22 15:25:00,86.48,86.48,86.39,86.41,1400.0,67.7645,67.7645,67.694,67.7097,1400.0
2017-06-22 15:30:00,86.45,86.47,86.42,86.43,1100.0,67.741,67.7567,67.7175,67.7254,1100.0
2017-06-22 15:35:00,86.4,86.41,86.18,86.18,1700.0,67.7019,67.7097,67.5295,67.5295,1700.0
2017-06-22 15:40:00,86.17,86.23,85.99,86.05,1100.0,67.5216,67.5686,67.3806,67.4276,1100.0
2017-06-22 15:45:00,86.07,86.14,85.98,85.99,2000.0,67.4433,67.4981,67.3728,67.3806,2000.0
2017-06-22 15:50:00,85.93,86.09,85.93,86.0,1700.0,67.3336,67.4589,67.3336,67.3884,1700.0
2017-06-22 15:55:00,86.01,86.01,85.9,85.99,3800.0,67.3963,67.3963,67.3101,67.3806,3800.0
2017-06-23 09:30:00,86.06,86.06,86.05,86.05,200.0,67.4354,67.4354,67.4276,67.4276,200.0
2017-06-23 09:35:00,86.1,86.28,86.1,86.28,300.0,67.4668,67.6078,67.4668,67.6078,300.0
2017-06-23 09:40:00,86.0,86.0,85.81,85.81,400.0,67.3884,67.3884,67.2395,67.2395,400.0
2017-06-23 09:45:00,86.26,86.49,86.26,86.49,500.0,67.5922,67.7724,67.5922,67.7724,500.0
2017-06-23 09:50:00,86.92,86.92,86.68,86.69,3033.0,68.1093,68.1093,67.9213,67.9291,3033.0
2017-06-23 09:55:00,86.77,87.14,86.69,87.14,700.0,67.9918,68.2817,67.9291,68.2817,700.0
2017-06-23 10:00:00,87.04,87.37,87.02,87.37,1878.0,68.2034,68.4619,68.1877,68.4619,1878.0
2017-06-23 10:05:00,87.39,87.56,87.39,87.54,2900.0,68.4776,68.6108,68.4776,68.5951,2900.0
2017-06-23 10:10:00,87.64,87.85,87.63,87.85,800.0,68.6735,68.8381,68.6657,68.8381,800.0
2017-06-23 10:15:00,87.8,87.8,87.4,87.4,1700.0,68.7989,68.7989,68.4854,68.4854,1700.0
2017-06-23 10:20:00,87.43,87.48,87.23,87.45,5600.0,68.509,68.5481,68.3522,68.5246,5600.0
2017-06-23 10:25:00,87.37,87.5,87.15,87.26,2700.0,68.4619,68.5638,68.2895,68.3757,2700.0
2017-06-23 10:30:00,87.29,87.41,87.15,87.24,2300.0,68.3993,68.4933,68.2895,68.3601,2300.0
2017-06-23 10:35:00,87.25,87.45,87.17,87.34,2737.0,68.3679,68.5246,68.3052,68.4384,2737.0
2017-06-23 10:40:00,87.21,87.33,87.21,87.28,600.0,68.3366,68.4306,68.3366,68.3914,600.0
2017-06-23 10:45:00,87.33,87.35,87.2,87.31,1400.0,68.4306,68.4463,68.3287,68.4149,1400.0
2017-06-23 10:50:00,87.37,87.39,87.27,87.38,3100.0,68.4619,68.4776,68.3836,68.4698,3100.0
2017-06-23 10:55:00,87.38,87.38,87.24,87.24,800.0,68.4698,68.4698,68.3601,68.3601,800.0
2017-06-23 11:00:00,87.63,87.76,87.59,87.76,1500.0,68.6657,68.7675,68.6343,68.7675,1500.0
2017-06-23 11:05:00,87.74,87.88,87.74,87.88,1900.0,68.7519,68.8616,68.7519,68.8616,1900.0
2017-06-23 11:10:00,87.96,88.23,87.96,88.11,1700.0,68.9243,69.1358,68.9243,69.0418,1700.0
2017-06-23 11:15:00,88.04,88.23,88.03,88.05,1635.0,68.9869,69.1358,68.9791,68.9948,1635.0
2017-06-23 11:20:00,88.09,88.11,87.87,87.98,1700.0,69.0261,69.0418,68.8537,68.9399,1700.0
2017-06-23 11:25:00,87.93,88.05,87.93,88.01,1800.0,68.9007,68.9948,68.9007,68.9634,1800.0
2017-06-23 11:30:00,88.05,88.07,87.91,88.07,3400.0,68.9948,69.0104,68.8851,69.0104,3400.0
2017-06-23 11:35:00,87.9,87.99,87.81,87.99,2099.0,68.8772,68.9478,68.8067,68.9478,2099.0
2017-06-23 11:40:00,87.96,87.97,87.86,87.87,900.0,68.9243,68.9321,68.8459,68.8537,900.0
2017-06-23 11:45:00,87.86,87.94,87.83,87.94,1500.0,68.8459,68.9086,68.8224,68.9086,1500.0
2017-06-23 11:50:00,87.97,88.18,87.97,88.13,3020.0,68.9321,69.0966,68.9321,69.0575,3020.0
2017-06-23 11:55:00,88.17,88.21,87.93,87.94,3315.0,69.0888,69.1202,68.9007,68.9086,3315.0
2017-06-23 12:00:00,87.85,87.87,87.83,87.87,500.0,68.8381,68.8537,68.8224,68.8537,500.0
2017-06-23 12:05:00,87.9,87.92,87.78,87.78,600.0,68.8772,68.8929,68.7832,68.7832,600.0
2017-06-23 12:10:00,87.74,87.79,87.74,87.76,500.0,68.7519,68.791,68.7519,68.7675,500.0
2017-06-23 12:15:00,87.66,87.7,87.47,87.67,1900.0,68.6892,68.7205,68.5403,68.697,1900.0
2017-06-23 12:20:00,87.61,87.61,87.51,87.52,800.0,68.65,68.65,68.5716,68.5795,800.0
2017-06-23 12:25:00,87.48,87.55,87.48,87.55,500.0,68.5481,68.603,68.5481,68.603,500.0
2017-06-23 12:30:00,87.68,87.71,87.52,87.57,1711.0,68.7048,68.7284,68.5795,68.6187,1711.0
2017-06-23 12:35:00,87.61,87.61,87.54,87.56,700.0,68.65,68.65,68.5951,68.6108,700.0
2017-06-23 12:40:00,87.64,87.69,87.62,87.69,500.0,68.6735,68.7127,68.6578,68.7127,500.0
2017-06-23 12:45:00,87.75,87.75,87.65,87.72,1400.0,68.7597,68.7597,68.6813,68.7362,1400.0
2017-06-23 12:50:00,87.65,87.74,87.65,87.7,500.0,68.6813,68.7519,68.6813,68.7205,500.0
2017-06-23 12:55:00,87.67,87.81,87.67,87.78,900.0,68.697,68.8067,68.697,68.7832,900.0
2017-06-23 13:00:00,87.72,87.79,87.58,87.71,1100.0,68.7362,68.791,68.6265,68.7284,1100.0
2017-06-23 13:05:00,87.73,87.77,87.58,87.6,1400.0,68.744,68.7754,68.6265,68.6422,1400.0
2017-06-23 13:10:00,87.57,87.62,87.57,87.62,300.0,68.6187,68.6578,68.6187,68.6578,300.0
2017-06-23 13:15:00,87.71,87.71,87.58,87.65,983.0,68.7284,68.7284,68.6265,68.6813,983.0
2017-06-23 13:20:00,87.68,87.74,87.63,87.71,800.0,68.7048,68.7519,68.6657,68.7284,800.0
2017-06-23 13:25:00,87.72,87.78,87.63,87.78,1000.0,68.7362,68.7832,68.6657,68.7832,1000.0
2017-06-23 13:30:00,87.72,87.83,87.72,87.81,2200.0,68.7362,68.8224,68.7362,68.8067,2200.0
2017-06-23 13:35:00,87.88,87.91,87.61,87.61,1788.0,68.8616,68.8851,68.65,68.65,1788.0
2017-06-23 13:40:00,87.64,87.75,87.64,87.68,1600.0,68.6735,68.7597,68.6735,68.7048,1600.0
2017-06-23 13:45:00,87.76,87.8,87.73,87.8,1300.0,68.7675,68.7989,68.744,68.7989,1300.0
2017-06-23 13:50:00,87.81,87.9,87.77,87.81,1300.0,68.8067,68.8772,68.7754,68.8067,1300.0
2017-06-23 13:55:00,87.78,87.79,87.61,87.68,1800.0,68.7832,68.791,68.65,68.7048,1800.0
2017-06-23 14:00:00,87.72,87.72,87.57,87.66,600.0,68.7362,68.7362,68.6187,68.6892,600.0
2017-06-23 14:05:00,87.6,87.6,87.42,87.53,1100.0,68.6422,68.6422,68.5011,68.5873,1100.0
2017-06-23 14:10:00,87.56,87.56,87.43,87.48,900.0,68.6108,68.6108,68.509,68.5481,900.0
2017-06-23 14:15:00,87.54,87.68,87.53,87.68,948.0,68.5951,68.7048,68.5873,68.7048,948.0
2017-06-23 14:20:00,87.73,87.76,87.54,87.64,1900.0,68.744,68.7675,68.5951,68.6735,1900.0
2017-06-23 14:25:00,87.67,87.9,87.67,87.78,1000.0,68.697,68.8772,68.697,68.7832,1000.0
2017-06-23 14:30:00,87.83,87.9,87.77,87.9,1199.0,68.8224,68.8772,68.7754,68.8772,1199.0
2017-06-23 14:35:00,87.77,87.81,87.64,87.74,700.0,68.7754,68.8067,68.6735,68.7519,700.0
2017-06-23 14:40:00,87.69,87.77,87.64,87.77,2300.0,68.7127,68.7754,68.6735,68.7754,2300.0
2017-06-23 14:45:00,87.72,87.72,87.66,87.66,1200.0,68.7362,68.7362,68.6892,68.6892,1200.0
2017-06-23 14:50:00,87.68,87.84,87.68,87.76,1300.0,68.7048,68.8302,68.7048,68.7675,1300.0
2017-06-23 14:55:00,87.74,87.86,87.74,87.85,1500.0,68.7519,68.8459,68.7519,68.8381,1500.0
2017-06-23 15:00:00,87.84,87.87,87.76,87.86,2000.0,68.8302,68.8537,68.7675,68.8459,2000.0
2017-06-23 15:05:00,87.88,87.88,87.77,87.87,1700.0,68.8616,68.8616,68.7754,68.8537,1700.0
2017-06-23 15:10:00,87.89,88.03,87.85,88.01,1400.0,68.8694,68.9791,68.8381,68.9634,1400.0
2017-06-23 15:15:00,87.98,88.03,87.91,87.99,1600.0,68.9399,68.9791,68.8851,68.9478,1600.0
2017-06-23 15:20:00,88.03,88.14,88.03,88.14,800.0,68.9791,69.0653,68.9791,69.0653,800.0
2017-06-23 15:25:00,88.18,88.18,88.11,88.15,1900.0,69.0966,69.0966,69.0418,69.0731,1900.0
2017-06-23 15:30:00,88.17,88.31,88.17,88.3,1600.0,69.0888,69.1985,69.0888,69.1907,1600.0
2017-06-23 15:35:00,88.3,88.45,88.29,88.34,2900.0,69.1907,69.3082,69.1828,69.222,2900.0
2017-06-23 15:40:00,88.32,88.34,88.17,88.19,2687.0,69.2063,69.222,69.0888,69.1045,2687.0
2017-06-23 15:45:00,88.27,88.59,88.25,88.58,3900.0,69.1672,69.4179,69.1515,69.4101,3900.0
2017-06-23 15:50:00,88.57,88.57,88.28,88.39,9571.0,69.4022,69.4022,69.175,69.2612,9571.0
2017-06-23 15:55:00,88.39,88.52,88.39,88.43,10144.0,69.2612,69.3631,69.2612,69.2925,10144.0
2017-06-26 09:30:00,88.27,88.27,88.17,88.17,300.0,69.1672,69.1672,69.0888,69.0888,300.0
2017-06-26 09:35:00,88.12,88.12,87.67,87.67,1100.0,69.0496,69.0496,68.697,68.697,1100.0
2017-06-26 09:40:00,87.72,88.09,87.72,87.99,800.0,68.7362,69.0261,68.7362,68.9478,800.0
2017-06-26 09:45:00,87.98,88.15,87.97,87.97,1050.0,68.9399,69.0731,68.9321,68.9321,1050.0
2017-06-26 09:50:00,87.97,88.21,87.97,88.15,900.0,68.9321,69.1202,68.9321,69.0731,900.0
2017-06-26 09:55:00,88.23,88.31,88.13,88.19,5746.0,69.1358,69.1985,69.0575,69.1045,5746.0
2017-06-26 10:00:00,87.93,88.05,87.93,88.05,300.0,68.9007,68.9948,68.9007,68.9948,300.0
2017-06-26 10:05:00,88.03,88.21,87.71,87.78,1800.0,68.9791,69.1202,68.7284,68.7832,1800.0
2017-06-26 10:10:00,87.76,88.12,87.76,88.01,900.0,68.7675,69.0496,68.7675,68.9634,900.0
2017-06-26 10:15:00,87.72,87.72,87.61,87.61,200.0,68.7362,68.7362,68.65,68.65,200.0
2017-06-26 10:20:00,87.45,87.45,87.29,87.39,1240.0,68.5246,68.5246,68.3993,68.4776,1240.0
2017-06-26 10:25:00,87.39,87.46,87.33,87.41,1900.0,68.4776,68.5325,68.4306,68.4933,1900.0
2017-06-26 10:30:00,87.4,87.4,87.16,87.21,1300.0,68.4854,68.4854,68.2974,68.3366,1300.0
2017-06-26 10:35:00,87.18,87.24,86.95,87.2,1000.0,68.3131,68.3601,68.1328,68.3287,1000.0
2017-06-26 10:40:00,87.12,87.12,86.84,86.84,800.0,68.266,68.266,68.0466,68.0466,800.0
2017-06-26 10:45:00,86.81,87.06,86.68,87.06,900.0,68.0231,68.219,67.9213,68.219,900.0
2017-06-26 10:50:00,87.03,87.19,87.01,87.09,900.0,68.1955,68.3209,68.1798,68.2425,900.0
2017-06-26 10:55:00,87.12,87.38,87.11,87.34,1200.0,68.266,68.4698,68.2582,68.4384,1200.0
2017-06-26 11:00:00,87.21,87.21,87.0,87.0,800.0,68.3366,68.3366,68.172,68.172,800.0
2017-06-26 11:05:00,87.21,87.39,87.17,87.33,1000.0,68.3366,68.4776,68.3052,68.4306,1000.0
2017-06-26 11:10:00,87.35,87.35,87.27,87.27,300.0,68.4463,68.4463,68.3836,68.3836,300.0
2017-06-26 11:15:00,87.15,87.38,87.15,87.38,976.0,68.2895,68.4698,68.2895,68.4698,976.0
2017-06-26 11:20:00,87.38,87.65,87.32,87.65,800.0,68.4698,68.6813,68.4228,68.6813,800.0
2017-06-26 11:25:00,87.5,87.53,87.36,87.36,1268.0,68.5638,68.5873,68.4541,68.4541,1268.0
2017-06-26 11:30:00,87.4,87.4,87.22,87.22,300.0,68.4854,68.4854,68.3444,68.3444,300.0
2017-06-26 11:35:00,87.35,87.54,87.35,87.54,500.0,68.4463,68.5951,68.4463,68.5951,500.0
2017-06-26 11:40:00,87.94,88.12,87.85,88.03,1700.0,68.9086,69.0496,68.8381,68.9791,1700.0
2017-06-26 11:45:00,88.03,88.28,88.03,88.07,2300.0,68.9791,69.175,68.9791,69.0104,2300.0
2017-06-26 11:50:00,88.16,88.35,88.16,88.21,1700.0,69.081,69.2299,69.081,69.1202,1700.0
2017-06-26 11:55:00,88.2,88.2,87.96,88.04,600.0,69.1123,69.1123,68.9243,68.9869,600.0
2017-06-26 12:00:00,87.99,87.99,87.85,87.92,1200.0,68.9478,68.9478,68.8381,68.8929,1200.0
2017-06-26 12:05:00,87.78,87.79,87.62,87.62,500.0,68.7832,68.791,68.6578,68.6578,500.0
2017-06-26 12:10:00,87.59,87.65,87.39,87.39,500.0,68.6343,68.6813,68.4776,68.4776,500.0
2017-06-26 12:15:00,87.5,87.5,87.46,87.46,200.0,68.5638,68.5638,68.5325,68.5325,200.0
2017-06-26 12:20:00,87.49,87.63,87.49,87.63,359.0,68.556,68.6657,68.556,68.6657,359.0
2017-06-26 12:25:00,87.59,87.63,87.49,87.5,600.0,68.6343,68.6657,68.556,68.5638,600.0
2017-06-26 12:30:00,87.53,87.55,87.48,87.48,700.0,68.5873,68.603,68.5481,68.5481,700.0
2017-06-26 12:35:00,87.45,87.46,87.41,87.41,600.0,68.5246,68.5325,68.4933,68.4933,600.0
2017-06-26 12:40:00,87.32,87.4,87.31,87.32,700.0,68.4228,68.4854,68.4149,68.4228,700.0
2017-06-26 12:45:00,87.38,87.41,87.32,87.38,700.0,68.4698,68.4933,68.4228,68.4698,700.0
2017-06-26 12:50:00,87.46,87.48,87.36,87.48,700.0,68.5325,68.5481,68.4541,68.5481,700.0
2017-06-26 12:55:00,87.46,87.47,87.29,87.29,800.0,68.5325,68.5403,68.3993,68.3993,800.0
2017-06-26 13:00:00,87.41,87.43,87.25,87.25,400.0,68.4933,68.509,68.3679,68.3679,400.0
2017-06-26 13:05:00,87.24,87.35,87.15,87.35,800.0,68.3601,68.4463,68.2895,68.4463,800.0
2017-06-26 13:10:00,87.4,87.42,87.34,87.41,1100.0,68.4854,68.5011,68.4384,68.4933,1100.0
2017-06-26 13:15:00,87.41,87.41,87.39,87.39,300.0,68.4933,68.4933,68.4776,68.4776,300.0
2017-06-26 13:20:00,87.43,87.51,87.43,87.5,1200.0,68.509,68.5716,68.509,68.5638,1200.0
2017-06-26 13:25:00,87.51,87.57,87.48,87.48,600.0,68.5716,68.6187,68.5481,68.5481,600.0
2017-06-26 13:30:00,87.49,87.49,87.37,87.37,600.0,68.556,68.556,68.4619,68.4619,600.0
2017-06-26 13:35:00,87.34,87.47,87.34,87.47,600.0,68.4384,68.5403,68.4384,68.5403,600.0
2017-06-26 13:40:00,87.43,87.47,87.25,87.27,1086.0,68.509,68.5403,68.3679,68.3836,1086.0
2017-06-26 13:45:00,87.3,87.33,87.18,87.18,1100.0,68.4071,68.4306,68.3131,68.3131,1100.0
2017-06-26 13:50:00,87.21,87.21,87.12,87.14,1038.0,68.3366,68.3366,68.266,68.2817,1038.0
2017-06-26 13:55:00,87.08,87.14,87.08,87.09,546.0,68.2347,68.2817,68.2347,68.2425,546.0
2017-06-26 14:00:00,87.14,87.14,87.04,87.11,800.0,68.2817,68.2817,68.2034,68.2582,800.0
2017-06-26 14:05:00,87.05,87.14,87.05,87.05,700.0,68.2112,68.2817,68.2112,68.2112,700.0
2017-06-26 14:10:00,87.18,87.21,87.17,87.21,400.0,68.3131,68.3366,68.3052,68.3366,400.0
2017-06-26 14:15:00,87.26,87.26,87.04,87.09,1600.0,68.3757,68.3757,68.2034,68.2425,1600.0
2017-06-26 14:20:00,87.09,87.09,87.03,87.03,600.0,68.2425,68.2425,68.1955,68.1955,600.0
2017-06-26 14:25:00,87.0,87.01,86.96,86.96,1100.0,68.172,68.1798,68.1407,68.1407,1100.0
2017-06-26 14:30:00,86.92,86.95,86.92,86.95,400.0,68.1093,68.1328,68.1093,68.1328,400.0
2017-06-26 14:35:00,86.95,86.95,86.92,86.92,600.0,68.1328,68.1328,68.1093,68.1093,600.0
2017-06-26 14:40:00,86.93,86.96,86.86,86.96,2400.0,68.1172,68.1407,68.0623,68.1407,2400.0
2017-06-26 14:45:00,86.99,87.0,86.93,86.93,400.0,68.1642,68.172,68.1172,68.1172,400.0
2017-06-26 14:50:00,86.91,87.12,86.9,87.12,2000.0,68.1015,68.266,68.0937,68.266,2000.0
2017-06-26 14:55:00,87.27,87.54,87.27,87.54,1100.0,68.3836,68.5951,68.3836,68.5951,1100.0
2017-06-26 15:00:00,87.56,87.59,87.43,87.43,1600.0,68.6108,68.6343,68.509,68.509,1600.0
2017-06-26 15:05:00,87.37,87.5,87.37,87.5,1324.0,68.4619,68.5638,68.4619,68.5638,1324.0
2017-06-26 15:10:00,87.47,87.67,87.46,87.6,1500.0,68.5403,68.697,68.5325,68.6422,1500.0
2017-06-26 15:15:00,87.62,87.83,87.62,87.83,1600.0,68.6578,68.8224,68.6578,68.8224,1600.0
2017-06-26 15:20:00,87.79,87.79,87.37,87.37,1700.0,68.791,68.791,68.4619,68.4619,1700.0
2017-06-26 15:25:00,87.39,87.39,87.25,87.25,2204.0,68.4776,68.4776,68.3679,68.3679,2204.0
2017-06-26 15:30:00,87.25,87.25,87.2,87.21,889.0,68.3679,68.3679,68.3287,68.3366,889.0
2017-06-26 15:35:00,87.21,87.35,87.19,87.21,1900.0,68.3366,68.4463,68.3209,68.3366,1900.0
2017-06-26 15:40:00,87.25,87.25,87.09,87.17,1531.0,68.3679,68.3679,68.2425,68.3052,1531.0
2017-06-26 15:45:00,87.23,87.23,86.96,87.13,2645.0,68.3522,68.3522,68.1407,68.2739,2645.0
2017-06-26 15:50:00,87.12,87.22,87.07,87.19,2413.0,68.266,68.3444,68.2269,68.3209,2413.0
2017-06-26 15:55:00,87.17,87.44,87.17,87.4,4145.0,68.3052,68.5168,68.3052,68.4854,4145.0
2017-06-27 09:30:00,87.5,87.57,87.35,87.57,400.0,68.5638,68.6187,68.4463,68.6187,400.0
2017-06-27 09:35:00,87.72,87.72,86.83,87.17,2400.0,68.7362,68.7362,68.0388,68.3052,2400.0
2017-06-27 09:40:00,87.13,87.16,87.0,87.0,600.0,68.2739,68.2974,68.172,68.172,600.0
2017-06-27 09:45:00,86.98,87.07,86.97,87.05,1000.0,68.1563,68.2269,68.1485,68.2112,1000.0
2017-06-27 09:50:00,86.76,86.89,86.68,86.78,3962.0,67.9839,68.0858,67.9213,67.9996,3962.0
2017-06-27 09:55:00,87.04,87.18,87.01,87.18,1700.0,68.2034,68.3131,68.1798,68.3131,1700.0
2017-06-27 10:00:00,87.26,87.3,87.15,87.15,1967.0,68.3757,68.4071,68.2895,68.2895,1967.0
2017-06-27 10:05:00,87.44,87.8,87.44,87.8,800.0,68.5168,68.7989,68.5168,68.7989,800.0
2017-06-27 10:10:00,87.69,87.82,87.69,87.8,400.0,68.7127,68.8146,68.7127,68.7989,400.0
2017-06-27 10:15:00,87.78,87.78,87.5,87.52,400.0,68.7832,68.7832,68.5638,68.5795,400.0
2017-06-27 10:20:00,87.61,88.03,87.61,88.03,800.0,68.65,68.9791,68.65,68.9791,800.0
2017-06-27 10:25:00,88.0,88.03,87.97,88.03,600.0,68.9556,68.9791,68.9321,68.9791,600.0
2017-06-27 10:30:00,88.0,88.21,88.0,88.21,1200.0,68.9556,69.1202,68.9556,69.1202,1200.0
2017-06-27 10:35:00,88.18,88.47,88.18,88.37,1200.0,69.0966,69.3239,69.0966,69.2455,1200.0
2017-06-27 10:40:00,88.38,88.39,88.25,88.32,1100.0,69.2534,69.2612,69.1515,69.2063,1100.0
2017-06-27 10:45:00,88.39,88.49,88.37,88.49,1000.0,69.2612,69.3396,69.2455,69.3396,1000.0
2017-06-27 10:50:00,88.33,88.33,87.99,87.99,900.0,69.2142,69.2142,68.9478,68.9478,900.0
2017-06-27 10:55:00,88.15,88.27,88.14,88.2,500.0,69.0731,69.1672,69.0653,69.1123,500.0
2017-06-27 11:00:00,88.28,88.66,88.28,88.57,2000.0,69.175,69.4728,69.175,69.4022,2000.0
2017-06-27 11:05:00,88.52,88.56,88.38,88.41,500.0,69.3631,69.3944,69.2534,69.2769,500.0
2017-06-27 11:10:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2017-06-27 11:15:00,88.06,88.15,88.06,88.15,400.0,69.0026,69.0731,69.0026,69.0731,400.0
2017-06-27 11:20:00,88.05,88.05,88.01,88.04,500.0,68.9948,68.9948,68.9634,68.9869,500.0
2017-06-27 11:25:00,87.92,87.96,87.9,87.96,500.0,68.8929,68.9243,68.8772,68.9243,500.0
2017-06-27 11:30:00,88.01,88.08,88.01,88.08,500.0,68.9634,69.0183,68.9634,69.0183,500.0
2017-06-27 11:35:00,87.97,88.04,87.94,88.04,500.0,68.9321,68.9869,68.9086,68.9869,500.0
2017-06-27 11:40:00,88.07,88.12,88.07,88.09,300.0,69.0104,69.0496,69.0104,69.0261,300.0
2017-06-27 11:45:00,88.1,88.1,88.03,88.03,300.0,69.034,69.034,68.9791,68.9791,300.0
2017-06-27 11:50:00,87.93,88.01,87.93,88.01,300.0,68.9007,68.9634,68.9007,68.9634,300.0
2017-06-27 11:55:00,88.09,88.21,88.09,88.18,900.0,69.0261,69.1202,69.0261,69.0966,900.0
2017-06-27 12:00:00,88.3,88.3,88.24,88.28,700.0,69.1907,69.1907,69.1437,69.175,700.0
2017-06-27 12:05:00,88.39,88.39,88.3,88.3,400.0,69.2612,69.2612,69.1907,69.1907,400.0
2017-06-27 12:10:00,88.38,88.38,88.27,88.31,1100.0,69.2534,69.2534,69.1672,69.1985,1100.0
2017-06-27 12:15:00,88.22,88.22,88.11,88.13,1200.0,69.128,69.128,69.0418,69.0575,1200.0
2017-06-27 12:20:00,88.17,88.2,87.99,87.99,600.0,69.0888,69.1123,68.9478,68.9478,600.0
2017-06-27 12:25:00,87.89,87.96,87.87,87.96,800.0,68.8694,68.9243,68.8537,68.9243,800.0
2017-06-27 12:30:00,87.97,88.07,87.97,88.03,400.0,68.9321,69.0104,68.9321,68.9791,400.0
2017-06-27 12:35:00,87.99,88.03,87.99,88.03,500.0,68.9478,68.9791,68.9478,68.9791,500.0
2017-06-27 12:40:00,88.06,88.11,88.06,88.11,300.0,69.0026,69.0418,69.0026,69.0418,300.0
2017-06-27 12:45:00,88.17,88.18,88.17,88.18,300.0,69.0888,69.0966,69.0888,69.0966,300.0
2017-06-27 12:50:00,88.12,88.23,88.12,88.23,300.0,69.0496,69.1358,69.0496,69.1358,300.0
2017-06-27 12:55:00,88.34,88.34,88.26,88.28,700.0,69.222,69.222,69.1593,69.175,700.0
2017-06-27 13:00:00,88.31,88.44,88.31,88.44,500.0,69.1985,69.3004,69.1985,69.3004,500.0
2017-06-27 13:05:00,88.47,88.5,88.38,88.5,500.0,69.3239,69.3474,69.2534,69.3474,500.0
2017-06-27 13:10:00,88.45,88.62,88.45,88.56,1000.0,69.3082,69.4414,69.3082,69.3944,1000.0
2017-06-27 13:15:00,88.47,88.47,88.37,88.37,400.0,69.3239,69.3239,69.2455,69.2455,400.0
2017-06-27 13:20:00,88.23,88.28,88.23,88.28,300.0,69.1358,69.175,69.1358,69.175,300.0
2017-06-27 13:25:00,88.28,88.28,88.28,88.28,0.0,69.175,69.175,69.175,69.175,0.0
2017-06-27 13:30:00,88.14,88.23,88.14,88.23,400.0,69.0653,69.1358,69.0653,69.1358,400.0
2017-06-27 13:35:00,88.19,88.19,87.99,88.07,800.0,69.1045,69.1045,68.9478,69.0104,800.0
2017-06-27 13:40:00,88.09,88.28,88.09,88.28,1300.0,69.0261,69.175,69.0261,69.175,1300.0
2017-06-27 13:45:00,88.25,88.27,88.21,88.25,700.0,69.1515,69.1672,69.1202,69.1515,700.0
2017-06-27 13:50:00,88.35,88.35,88.29,88.35,900.0,69.2299,69.2299,69.1828,69.2299,900.0
2017-06-27 13:55:00,88.31,88.46,88.31,88.41,800.0,69.1985,69.316,69.1985,69.2769,800.0
2017-06-27 14:00:00,88.41,88.51,88.41,88.44,1600.0,69.2769,69.3552,69.2769,69.3004,1600.0
2017-06-27 14:05:00,88.44,88.49,88.41,88.41,1000.0,69.3004,69.3396,69.2769,69.2769,1000.0
2017-06-27 14:10:00,88.34,88.34,88.29,88.29,700.0,69.222,69.222,69.1828,69.1828,700.0
2017-06-27 14:15:00,88.27,88.27,88.09,88.09,700.0,69.1672,69.1672,69.0261,69.0261,700.0
2017-06-27 14:20:00,88.19,88.23,88.11,88.18,1200.0,69.1045,69.1358,69.0418,69.0966,1200.0
2017-06-27 14:25:00,88.18,88.24,88.09,88.24,600.0,69.0966,69.1437,69.0261,69.1437,600.0
2017-06-27 14:30:00,88.18,88.21,88.16,88.21,900.0,69.0966,69.1202,69.081,69.1202,900.0
2017-06-27 14:35:00,88.13,88.21,88.1,88.19,1500.0,69.0575,69.1202,69.034,69.1045,1500.0
2017-06-27 14:40:00,88.13,88.24,88.12,88.24,600.0,69.0575,69.1437,69.0496,69.1437,600.0
2017-06-27 14:45:00,88.22,88.28,88.22,88.26,500.0,69.128,69.175,69.128,69.1593,500.0
2017-06-27 14:50:00,88.27,88.27,88.18,88.19,600.0,69.1672,69.1672,69.0966,69.1045,600.0
2017-06-27 14:55:00,88.18,88.19,88.12,88.17,1200.0,69.0966,69.1045,69.0496,69.0888,1200.0
2017-06-27 15:00:00,88.18,88.34,88.18,88.34,500.0,69.0966,69.222,69.0966,69.222,500.0
2017-06-27 15:05:00,88.33,88.4,88.33,88.4,500.0,69.2142,69.269,69.2142,69.269,500.0
2017-06-27 15:10:00,88.32,88.41,88.28,88.41,1200.0,69.2063,69.2769,69.175,69.2769,1200.0
2017-06-27 15:15:00,88.47,88.47,88.33,88.37,500.0,69.3239,69.3239,69.2142,69.2455,500.0
2017-06-27 15:20:00,88.33,88.38,88.3,88.32,800.0,69.2142,69.2534,69.1907,69.2063,800.0
2017-06-27 15:25:00,88.24,88.26,88.18,88.19,800.0,69.1437,69.1593,69.0966,69.1045,800.0
2017-06-27 15:30:00,88.2,88.22,88.14,88.2,2078.0,69.1123,69.128,69.0653,69.1123,2078.0
2017-06-27 15:35:00,88.13,88.13,87.87,87.92,700.0,69.0575,69.0575,68.8537,68.8929,700.0
2017-06-27 15:40:00,87.81,87.86,87.72,87.79,3100.0,68.8067,68.8459,68.7362,68.791,3100.0
2017-06-27 15:45:00,87.77,87.85,87.74,87.85,2200.0,68.7754,68.8381,68.7519,68.8381,2200.0
2017-06-27 15:50:00,87.86,87.95,87.86,87.92,3281.0,68.8459,68.9164,68.8459,68.8929,3281.0
2017-06-27 15:55:00,87.9,88.06,87.9,87.97,5289.0,68.8772,69.0026,68.8772,68.9321,5289.0
2017-06-28 09:30:00,89.52,89.52,88.4,88.4,700.0,70.1466,70.1466,69.269,69.269,700.0
2017-06-28 09:35:00,88.06,88.06,87.74,87.93,700.0,69.0026,69.0026,68.7519,68.9007,700.0
2017-06-28 09:40:00,88.05,88.05,87.71,87.71,400.0,68.9948,68.9948,68.7284,68.7284,400.0
2017-06-28 09:45:00,87.62,87.84,87.62,87.84,639.0,68.6578,68.8302,68.6578,68.8302,639.0
2017-06-28 09:50:00,87.74,87.88,87.71,87.71,3288.0,68.7519,68.8616,68.7284,68.7284,3288.0
2017-06-28 09:55:00,87.6,87.66,87.6,87.66,400.0,68.6422,68.6892,68.6422,68.6892,400.0
2017-06-28 10:00:00,87.49,87.49,87.49,87.49,100.0,68.556,68.556,68.556,68.556,100.0
2017-06-28 10:05:00,87.59,87.59,87.59,87.59,100.0,68.6343,68.6343,68.6343,68.6343,100.0
2017-06-28 10:10:00,87.42,87.42,87.21,87.21,600.0,68.5011,68.5011,68.3366,68.3366,600.0
2017-06-28 10:15:00,87.12,87.15,86.85,86.99,1600.0,68.266,68.2895,68.0545,68.1642,1600.0
2017-06-28 10:20:00,87.33,87.36,87.33,87.36,400.0,68.4306,68.4541,68.4306,68.4541,400.0
2017-06-28 10:25:00,87.47,87.47,87.16,87.16,300.0,68.5403,68.5403,68.2974,68.2974,300.0
2017-06-28 10:30:00,87.06,87.67,86.85,87.67,1926.0,68.219,68.697,68.0545,68.697,1926.0
2017-06-28 10:35:00,87.59,87.96,87.59,87.96,1300.0,68.6343,68.9243,68.6343,68.9243,1300.0
2017-06-28 10:40:00,87.8,87.87,87.72,87.83,2500.0,68.7989,68.8537,68.7362,68.8224,2500.0
2017-06-28 10:45:00,87.92,87.92,87.86,87.86,200.0,68.8929,68.8929,68.8459,68.8459,200.0
2017-06-28 10:50:00,87.73,87.75,87.63,87.75,400.0,68.744,68.7597,68.6657,68.7597,400.0
2017-06-28 10:55:00,87.76,87.77,87.69,87.77,1000.0,68.7675,68.7754,68.7127,68.7754,1000.0
2017-06-28 11:00:00,87.8,87.84,87.72,87.72,300.0,68.7989,68.8302,68.7362,68.7362,300.0
2017-06-28 11:05:00,87.72,87.72,87.72,87.72,0.0,68.7362,68.7362,68.7362,68.7362,0.0
2017-06-28 11:10:00,87.67,87.67,87.55,87.58,500.0,68.697,68.697,68.603,68.6265,500.0
2017-06-28 11:15:00,87.59,87.65,87.59,87.65,300.0,68.6343,68.6813,68.6343,68.6813,300.0
2017-06-28 11:20:00,87.45,87.47,87.37,87.47,400.0,68.5246,68.5403,68.4619,68.5403,400.0
2017-06-28 11:25:00,87.74,87.74,87.73,87.73,200.0,68.7519,68.7519,68.744,68.744,200.0
2017-06-28 11:30:00,87.76,87.83,87.67,87.83,700.0,68.7675,68.8224,68.697,68.8224,700.0
2017-06-28 11:35:00,87.83,87.83,87.83,87.83,0.0,68.8224,68.8224,68.8224,68.8224,0.0
2017-06-28 11:40:00,87.77,87.78,87.72,87.72,400.0,68.7754,68.7832,68.7362,68.7362,400.0
2017-06-28 11:45:00,87.74,87.74,87.74,87.74,100.0,68.7519,68.7519,68.7519,68.7519,100.0
2017-06-28 11:50:00,87.73,87.73,87.59,87.59,400.0,68.744,68.744,68.6343,68.6343,400.0
2017-06-28 11:55:00,87.63,87.64,87.53,87.57,500.0,68.6657,68.6735,68.5873,68.6187,500.0
2017-06-28 12:00:00,87.55,87.55,87.45,87.45,300.0,68.603,68.603,68.5246,68.5246,300.0
2017-06-28 12:05:00,87.41,87.58,87.38,87.56,700.0,68.4933,68.6265,68.4698,68.6108,700.0
2017-06-28 12:10:00,87.52,87.57,87.51,87.51,400.0,68.5795,68.6187,68.5716,68.5716,400.0
2017-06-28 12:15:00,87.44,87.52,87.43,87.49,1000.0,68.5168,68.5795,68.509,68.556,1000.0
2017-06-28 12:20:00,87.49,87.62,87.49,87.62,600.0,68.556,68.6578,68.556,68.6578,600.0
2017-06-28 12:25:00,87.7,87.7,87.62,87.69,400.0,68.7205,68.7205,68.6578,68.7127,400.0
2017-06-28 12:30:00,87.79,87.81,87.79,87.81,300.0,68.791,68.8067,68.791,68.8067,300.0
2017-06-28 12:35:00,87.71,87.72,87.71,87.72,200.0,68.7284,68.7362,68.7284,68.7362,200.0
2017-06-28 12:40:00,87.71,87.77,87.71,87.77,400.0,68.7284,68.7754,68.7284,68.7754,400.0
2017-06-28 12:45:00,87.61,87.83,87.61,87.83,300.0,68.65,68.8224,68.65,68.8224,300.0
2017-06-28 12:50:00,87.92,88.05,87.92,88.05,500.0,68.8929,68.9948,68.8929,68.9948,500.0
2017-06-28 12:55:00,88.02,88.02,87.98,88.02,300.0,68.9713,68.9713,68.9399,68.9713,300.0
2017-06-28 13:00:00,88.03,88.05,87.94,87.98,500.0,68.9791,68.9948,68.9086,68.9399,500.0
2017-06-28 13:05:00,87.94,87.94,87.94,87.94,200.0,68.9086,68.9086,68.9086,68.9086,200.0
2017-06-28 13:10:00,87.89,87.95,87.89,87.95,200.0,68.8694,68.9164,68.8694,68.9164,200.0
2017-06-28 13:15:00,88.03,88.04,88.03,88.04,200.0,68.9791,68.9869,68.9791,68.9869,200.0
2017-06-28 13:20:00,88.08,88.08,88.08,88.08,100.0,69.0183,69.0183,69.0183,69.0183,100.0
2017-06-28 13:25:00,88.06,88.07,88.06,88.07,400.0,69.0026,69.0104,69.0026,69.0104,400.0
2017-06-28 13:30:00,88.07,88.07,88.07,88.07,0.0,69.0104,69.0104,69.0104,69.0104,0.0
2017-06-28 13:35:00,88.11,88.2,88.11,88.2,500.0,69.0418,69.1123,69.0418,69.1123,500.0
2017-06-28 13:40:00,88.19,88.19,88.19,88.19,100.0,69.1045,69.1045,69.1045,69.1045,100.0
2017-06-28 13:45:00,88.32,88.32,88.28,88.3,300.0,69.2063,69.2063,69.175,69.1907,300.0
2017-06-28 13:50:00,88.26,88.29,88.26,88.27,300.0,69.1593,69.1828,69.1593,69.1672,300.0
2017-06-28 13:55:00,88.26,88.26,88.22,88.22,300.0,69.1593,69.1593,69.128,69.128,300.0
2017-06-28 14:00:00,88.18,88.28,88.18,88.24,300.0,69.0966,69.175,69.0966,69.1437,300.0
2017-06-28 14:05:00,88.15,88.35,88.15,88.35,400.0,69.0731,69.2299,69.0731,69.2299,400.0
2017-06-28 14:10:00,88.43,88.43,88.24,88.25,600.0,69.2925,69.2925,69.1437,69.1515,600.0
2017-06-28 14:15:00,88.37,88.37,88.31,88.31,200.0,69.2455,69.2455,69.1985,69.1985,200.0
2017-06-28 14:20:00,88.28,88.38,88.28,88.38,700.0,69.175,69.2534,69.175,69.2534,700.0
2017-06-28 14:25:00,88.34,88.37,88.32,88.37,600.0,69.222,69.2455,69.2063,69.2455,600.0
2017-06-28 14:30:00,88.35,88.35,88.3,88.34,300.0,69.2299,69.2299,69.1907,69.222,300.0
2017-06-28 14:35:00,88.39,88.42,88.39,88.42,300.0,69.2612,69.2847,69.2612,69.2847,300.0
2017-06-28 14:40:00,88.49,88.6,88.49,88.51,1298.0,69.3396,69.4257,69.3396,69.3552,1298.0
2017-06-28 14:45:00,88.51,88.51,88.45,88.45,300.0,69.3552,69.3552,69.3082,69.3082,300.0
2017-06-28 14:50:00,88.53,88.53,88.47,88.47,500.0,69.3709,69.3709,69.3239,69.3239,500.0
2017-06-28 14:55:00,88.52,88.52,88.47,88.49,500.0,69.3631,69.3631,69.3239,69.3396,500.0
2017-06-28 15:00:00,88.28,88.28,88.1,88.1,900.0,69.175,69.175,69.034,69.034,900.0
2017-06-28 15:05:00,88.17,88.19,87.99,88.09,1500.0,69.0888,69.1045,68.9478,69.0261,1500.0
2017-06-28 15:10:00,88.06,88.08,88.03,88.04,502.0,69.0026,69.0183,68.9791,68.9869,502.0
2017-06-28 15:15:00,88.06,88.06,87.95,87.95,2068.0,69.0026,69.0026,68.9164,68.9164,2068.0
2017-06-28 15:20:00,87.89,87.9,87.79,87.87,1100.0,68.8694,68.8772,68.791,68.8537,1100.0
2017-06-28 15:25:00,87.79,87.79,87.55,87.55,800.0,68.791,68.791,68.603,68.603,800.0
2017-06-28 15:30:00,87.52,87.52,87.19,87.22,5300.0,68.5795,68.5795,68.3209,68.3444,5300.0
2017-06-28 15:35:00,87.27,87.28,87.07,87.09,1900.0,68.3836,68.3914,68.2269,68.2425,1900.0
2017-06-28 15:40:00,87.07,87.07,86.82,86.82,4060.0,68.2269,68.2269,68.031,68.031,4060.0
2017-06-28 15:45:00,86.83,86.85,86.78,86.8,3263.0,68.0388,68.0545,67.9996,68.0153,3263.0
2017-06-28 15:50:00,86.76,86.82,86.71,86.72,8671.0,67.9839,68.031,67.9448,67.9526,8671.0
2017-06-28 15:55:00,86.71,86.82,86.55,86.62,12190.0,67.9448,68.031,67.8194,67.8742,12190.0
2017-06-29 09:30:00,87.02,87.02,86.75,86.75,1300.0,68.1877,68.1877,67.9761,67.9761,1300.0
2017-06-29 09:35:00,86.75,86.75,86.75,86.75,0.0,67.9761,67.9761,67.9761,67.9761,0.0
2017-06-29 09:40:00,87.16,87.4,87.16,87.25,4752.0,68.2974,68.4854,68.2974,68.3679,4752.0
2017-06-29 09:45:00,87.21,87.43,87.21,87.26,1000.0,68.3366,68.509,68.3366,68.3757,1000.0
2017-06-29 09:50:00,87.19,87.4,87.19,87.19,1100.0,68.3209,68.4854,68.3209,68.3209,1100.0
2017-06-29 09:55:00,87.15,87.15,87.11,87.11,300.0,68.2895,68.2895,68.2582,68.2582,300.0
2017-06-29 10:00:00,87.19,87.32,87.19,87.32,1193.0,68.3209,68.4228,68.3209,68.4228,1193.0
2017-06-29 10:05:00,87.43,87.43,87.28,87.28,1189.0,68.509,68.509,68.3914,68.3914,1189.0
2017-06-29 10:10:00,87.24,87.48,87.24,87.48,1100.0,68.3601,68.5481,68.3601,68.5481,1100.0
2017-06-29 10:15:00,87.5,87.94,87.5,87.88,1800.0,68.5638,68.9086,68.5638,68.8616,1800.0
2017-06-29 10:20:00,87.88,87.92,87.79,87.92,900.0,68.8616,68.8929,68.791,68.8929,900.0
2017-06-29 10:25:00,87.99,88.19,87.98,88.14,1400.0,68.9478,69.1045,68.9399,69.0653,1400.0
2017-06-29 10:30:00,88.1,88.15,87.95,88.14,1300.0,69.034,69.0731,68.9164,69.0653,1300.0
2017-06-29 10:35:00,88.23,88.38,88.15,88.15,2040.0,69.1358,69.2534,69.0731,69.0731,2040.0
2017-06-29 10:40:00,88.1,88.12,87.99,88.12,400.0,69.034,69.0496,68.9478,69.0496,400.0
2017-06-29 10:45:00,88.14,88.14,87.98,87.99,700.0,69.0653,69.0653,68.9399,68.9478,700.0
2017-06-29 10:50:00,88.11,88.13,88.06,88.1,600.0,69.0418,69.0575,69.0026,69.034,600.0
2017-06-29 10:55:00,88.25,88.33,88.24,88.33,379.0,69.1515,69.2142,69.1437,69.2142,379.0
2017-06-29 11:00:00,88.28,88.28,88.1,88.1,900.0,69.175,69.175,69.034,69.034,900.0
2017-06-29 11:05:00,88.14,88.33,88.14,88.14,1800.0,69.0653,69.2142,69.0653,69.0653,1800.0
2017-06-29 11:10:00,88.24,88.39,88.24,88.39,2000.0,69.1437,69.2612,69.1437,69.2612,2000.0
2017-06-29 11:15:00,88.42,88.49,88.3,88.3,1300.0,69.2847,69.3396,69.1907,69.1907,1300.0
2017-06-29 11:20:00,88.22,88.22,87.99,87.99,900.0,69.128,69.128,68.9478,68.9478,900.0
2017-06-29 11:25:00,87.76,87.92,87.76,87.85,1000.0,68.7675,68.8929,68.7675,68.8381,1000.0
2017-06-29 11:30:00,87.91,87.91,87.42,87.42,800.0,68.8851,68.8851,68.5011,68.5011,800.0
2017-06-29 11:35:00,87.43,87.43,87.35,87.41,400.0,68.509,68.509,68.4463,68.4933,400.0
2017-06-29 11:40:00,87.32,87.32,87.06,87.12,2200.0,68.4228,68.4228,68.219,68.266,2200.0
2017-06-29 11:45:00,87.17,87.39,87.17,87.34,600.0,68.3052,68.4776,68.3052,68.4384,600.0
2017-06-29 11:50:00,87.38,87.59,87.38,87.59,800.0,68.4698,68.6343,68.4698,68.6343,800.0
2017-06-29 11:55:00,87.5,87.58,87.45,87.58,600.0,68.5638,68.6265,68.5246,68.6265,600.0
2017-06-29 12:00:00,87.59,87.78,87.59,87.78,400.0,68.6343,68.7832,68.6343,68.7832,400.0
2017-06-29 12:05:00,87.91,87.91,87.85,87.85,200.0,68.8851,68.8851,68.8381,68.8381,200.0
2017-06-29 12:10:00,87.92,87.92,87.68,87.78,900.0,68.8929,68.8929,68.7048,68.7832,900.0
2017-06-29 12:15:00,87.76,87.76,87.62,87.62,800.0,68.7675,68.7675,68.6578,68.6578,800.0
2017-06-29 12:20:00,87.64,87.65,87.59,87.59,900.0,68.6735,68.6813,68.6343,68.6343,900.0
2017-06-29 12:25:00,87.58,87.58,87.31,87.31,800.0,68.6265,68.6265,68.4149,68.4149,800.0
2017-06-29 12:30:00,87.31,87.33,87.27,87.33,700.0,68.4149,68.4306,68.3836,68.4306,700.0
2017-06-29 12:35:00,87.33,87.33,87.26,87.26,899.0,68.4306,68.4306,68.3757,68.3757,899.0
2017-06-29 12:40:00,87.31,87.32,87.07,87.07,900.0,68.4149,68.4228,68.2269,68.2269,900.0
2017-06-29 12:45:00,87.13,87.29,87.13,87.24,1300.0,68.2739,68.3993,68.2739,68.3601,1300.0
2017-06-29 12:50:00,87.23,87.35,87.23,87.35,500.0,68.3522,68.4463,68.3522,68.4463,500.0
2017-06-29 12:55:00,87.41,87.44,87.24,87.44,1800.0,68.4933,68.5168,68.3601,68.5168,1800.0
2017-06-29 13:00:00,87.51,87.6,87.5,87.6,600.0,68.5716,68.6422,68.5638,68.6422,600.0
2017-06-29 13:05:00,87.49,87.55,87.41,87.49,975.0,68.556,68.603,68.4933,68.556,975.0
2017-06-29 13:10:00,87.45,87.51,87.27,87.27,900.0,68.5246,68.5716,68.3836,68.3836,900.0
2017-06-29 13:15:00,87.36,87.42,87.36,87.4,1400.0,68.4541,68.5011,68.4541,68.4854,1400.0
2017-06-29 13:20:00,87.3,87.33,87.27,87.27,700.0,68.4071,68.4306,68.3836,68.3836,700.0
2017-06-29 13:25:00,87.24,87.27,87.11,87.11,1100.0,68.3601,68.3836,68.2582,68.2582,1100.0
2017-06-29 13:30:00,87.12,87.28,87.12,87.26,742.0,68.266,68.3914,68.266,68.3757,742.0
2017-06-29 13:35:00,87.2,87.2,87.08,87.12,1500.0,68.3287,68.3287,68.2347,68.266,1500.0
2017-06-29 13:40:00,87.11,87.11,87.07,87.07,200.0,68.2582,68.2582,68.2269,68.2269,200.0
2017-06-29 13:45:00,87.01,87.13,87.0,87.05,3059.0,68.1798,68.2739,68.172,68.2112,3059.0
2017-06-29 13:50:00,87.03,87.05,86.93,86.93,900.0,68.1955,68.2112,68.1172,68.1172,900.0
2017-06-29 13:55:00,86.95,86.99,86.87,86.99,1902.0,68.1328,68.1642,68.0701,68.1642,1902.0
2017-06-29 14:00:00,87.05,87.05,86.95,87.04,500.0,68.2112,68.2112,68.1328,68.2034,500.0
2017-06-29 14:05:00,87.07,87.11,87.02,87.03,700.0,68.2269,68.2582,68.1877,68.1955,700.0
2017-06-29 14:10:00,87.04,87.19,87.04,87.14,900.0,68.2034,68.3209,68.2034,68.2817,900.0
2017-06-29 14:15:00,87.21,87.36,87.21,87.36,600.0,68.3366,68.4541,68.3366,68.4541,600.0
2017-06-29 14:20:00,87.44,87.58,87.38,87.58,1000.0,68.5168,68.6265,68.4698,68.6265,1000.0
2017-06-29 14:25:00,87.6,87.65,87.6,87.65,600.0,68.6422,68.6813,68.6422,68.6813,600.0
2017-06-29 14:30:00,87.52,87.58,87.46,87.52,900.0,68.5795,68.6265,68.5325,68.5795,900.0
2017-06-29 14:35:00,87.56,87.65,87.55,87.57,1100.0,68.6108,68.6813,68.603,68.6187,1100.0
2017-06-29 14:40:00,87.59,87.71,87.59,87.71,3170.0,68.6343,68.7284,68.6343,68.7284,3170.0
2017-06-29 14:45:00,87.77,87.79,87.61,87.61,1597.0,68.7754,68.791,68.65,68.65,1597.0
2017-06-29 14:50:00,87.59,87.59,87.35,87.4,1900.0,68.6343,68.6343,68.4463,68.4854,1900.0
2017-06-29 14:55:00,87.45,87.45,87.37,87.39,1300.0,68.5246,68.5246,68.4619,68.4776,1300.0
2017-06-29 15:00:00,87.47,87.57,87.47,87.57,700.0,68.5403,68.6187,68.5403,68.6187,700.0
2017-06-29 15:05:00,87.43,87.43,87.35,87.39,900.0,68.509,68.509,68.4463,68.4776,900.0
2017-06-29 15:10:00,87.33,87.33,87.26,87.27,500.0,68.4306,68.4306,68.3757,68.3836,500.0
2017-06-29 15:15:00,87.45,87.46,87.31,87.31,1500.0,68.5246,68.5325,68.4149,68.4149,1500.0
2017-06-29 15:20:00,87.28,87.43,87.28,87.4,1900.0,68.3914,68.509,68.3914,68.4854,1900.0
2017-06-29 15:25:00,87.33,87.34,87.25,87.26,900.0,68.4306,68.4384,68.3679,68.3757,900.0
2017-06-29 15:30:00,87.32,87.63,87.32,87.61,2973.0,68.4228,68.6657,68.4228,68.65,2973.0
2017-06-29 15:35:00,87.64,87.64,87.54,87.56,1798.0,68.6735,68.6735,68.5951,68.6108,1798.0
2017-06-29 15:40:00,87.55,87.56,87.4,87.4,1900.0,68.603,68.6108,68.4854,68.4854,1900.0
2017-06-29 15:45:00,87.36,87.37,87.01,87.09,4305.0,68.4541,68.4619,68.1798,68.2425,4305.0
2017-06-29 15:50:00,87.1,87.35,87.1,87.2,6750.0,68.2504,68.4463,68.2504,68.3287,6750.0
2017-06-29 15:55:00,87.22,87.46,87.11,87.37,11251.0,68.3444,68.5325,68.2582,68.4619,11251.0
2017-06-30 09:30:00,87.76,87.76,87.76,87.76,100.0,68.7675,68.7675,68.7675,68.7675,100.0
2017-06-30 09:35:00,87.5,87.5,87.4,87.4,600.0,68.5638,68.5638,68.4854,68.4854,600.0
2017-06-30 09:40:00,87.44,87.44,87.37,87.39,1200.0,68.5168,68.5168,68.4619,68.4776,1200.0
2017-06-30 09:45:00,87.7,87.71,87.49,87.49,900.0,68.7205,68.7284,68.556,68.556,900.0
2017-06-30 09:50:00,87.51,87.57,87.42,87.42,1700.0,68.5716,68.6187,68.5011,68.5011,1700.0
2017-06-30 09:55:00,87.52,87.52,87.46,87.46,600.0,68.5795,68.5795,68.5325,68.5325,600.0
2017-06-30 10:00:00,87.45,87.53,87.37,87.53,500.0,68.5246,68.5873,68.4619,68.5873,500.0
2017-06-30 10:05:00,87.48,87.51,87.4,87.4,1000.0,68.5481,68.5716,68.4854,68.4854,1000.0
2017-06-30 10:10:00,87.36,87.42,87.36,87.37,700.0,68.4541,68.5011,68.4541,68.4619,700.0
2017-06-30 10:15:00,87.38,87.44,87.34,87.35,1893.0,68.4698,68.5168,68.4384,68.4463,1893.0
2017-06-30 10:20:00,87.43,87.43,87.41,87.41,300.0,68.509,68.509,68.4933,68.4933,300.0
2017-06-30 10:25:00,87.39,87.4,87.18,87.18,1100.0,68.4776,68.4854,68.3131,68.3131,1100.0
2017-06-30 10:30:00,87.18,87.25,87.18,87.22,1000.0,68.3131,68.3679,68.3131,68.3444,1000.0
2017-06-30 10:35:00,87.24,87.26,87.04,87.08,1368.0,68.3601,68.3757,68.2034,68.2347,1368.0
2017-06-30 10:40:00,86.86,86.86,86.86,86.86,100.0,68.0623,68.0623,68.0623,68.0623,100.0
2017-06-30 10:45:00,86.88,87.49,86.88,87.47,1200.0,68.078,68.556,68.078,68.5403,1200.0
2017-06-30 10:50:00,87.46,87.56,87.31,87.56,1000.0,68.5325,68.6108,68.4149,68.6108,1000.0
2017-06-30 10:55:00,87.52,87.52,87.4,87.4,1232.0,68.5795,68.5795,68.4854,68.4854,1232.0
2017-06-30 11:00:00,87.48,87.69,87.47,87.53,2228.0,68.5481,68.7127,68.5403,68.5873,2228.0
2017-06-30 11:05:00,87.48,87.5,87.32,87.5,1600.0,68.5481,68.5638,68.4228,68.5638,1600.0
2017-06-30 11:10:00,87.5,87.5,87.33,87.33,500.0,68.5638,68.5638,68.4306,68.4306,500.0
2017-06-30 11:15:00,87.37,87.37,87.23,87.25,700.0,68.4619,68.4619,68.3522,68.3679,700.0
2017-06-30 11:20:00,87.38,87.47,87.38,87.47,738.0,68.4698,68.5403,68.4698,68.5403,738.0
2017-06-30 11:25:00,87.57,87.65,87.49,87.64,2310.0,68.6187,68.6813,68.556,68.6735,2310.0
2017-06-30 11:30:00,87.79,87.79,87.7,87.76,700.0,68.791,68.791,68.7205,68.7675,700.0
2017-06-30 11:35:00,87.83,87.93,87.83,87.93,400.0,68.8224,68.9007,68.8224,68.9007,400.0
2017-06-30 11:40:00,87.99,88.1,87.99,88.03,800.0,68.9478,69.034,68.9478,68.9791,800.0
2017-06-30 11:45:00,88.0,88.0,87.94,87.94,600.0,68.9556,68.9556,68.9086,68.9086,600.0
2017-06-30 11:50:00,88.04,88.04,87.93,87.93,600.0,68.9869,68.9869,68.9007,68.9007,600.0
2017-06-30 11:55:00,87.93,87.98,87.93,87.98,1000.0,68.9007,68.9399,68.9007,68.9399,1000.0
2017-06-30 12:00:00,87.97,87.97,87.85,87.85,500.0,68.9321,68.9321,68.8381,68.8381,500.0
2017-06-30 12:05:00,88.01,88.03,87.99,88.02,700.0,68.9634,68.9791,68.9478,68.9713,700.0
2017-06-30 12:10:00,88.0,88.0,88.0,88.0,100.0,68.9556,68.9556,68.9556,68.9556,100.0
2017-06-30 12:15:00,87.9,87.97,87.9,87.97,300.0,68.8772,68.9321,68.8772,68.9321,300.0
2017-06-30 12:20:00,87.96,88.06,87.96,87.99,1100.0,68.9243,69.0026,68.9243,68.9478,1100.0
2017-06-30 12:25:00,88.02,88.06,87.96,87.96,700.0,68.9713,69.0026,68.9243,68.9243,700.0
2017-06-30 12:30:00,87.97,88.02,87.97,88.02,300.0,68.9321,68.9713,68.9321,68.9713,300.0
2017-06-30 12:35:00,87.92,88.02,87.92,87.96,800.0,68.8929,68.9713,68.8929,68.9243,800.0
2017-06-30 12:40:00,87.91,88.01,87.87,88.01,600.0,68.8851,68.9634,68.8537,68.9634,600.0
2017-06-30 12:45:00,87.97,87.97,87.95,87.95,200.0,68.9321,68.9321,68.9164,68.9164,200.0
2017-06-30 12:50:00,87.93,87.99,87.93,87.99,600.0,68.9007,68.9478,68.9007,68.9478,600.0
2017-06-30 12:55:00,87.97,87.99,87.94,87.98,500.0,68.9321,68.9478,68.9086,68.9399,500.0
2017-06-30 13:00:00,87.98,88.15,87.98,88.15,1300.0,68.9399,69.0731,68.9399,69.0731,1300.0
2017-06-30 13:05:00,88.16,88.4,88.16,88.39,1400.0,69.081,69.269,69.081,69.2612,1400.0
2017-06-30 13:10:00,88.39,88.96,88.37,88.96,6800.0,69.2612,69.7078,69.2455,69.7078,6800.0
2017-06-30 13:15:00,88.95,89.2,88.92,88.96,2200.0,69.7,69.8959,69.6765,69.7078,2200.0
2017-06-30 13:20:00,88.88,88.88,88.8,88.87,400.0,69.6452,69.6452,69.5825,69.6373,400.0
2017-06-30 13:25:00,88.86,88.92,88.86,88.9,500.0,69.6295,69.6765,69.6295,69.6608,500.0
2017-06-30 13:30:00,88.88,88.88,88.75,88.79,400.0,69.6452,69.6452,69.5433,69.5746,400.0
2017-06-30 13:35:00,88.81,88.87,88.74,88.74,600.0,69.5903,69.6373,69.5355,69.5355,600.0
2017-06-30 13:40:00,88.65,88.69,88.61,88.61,300.0,69.4649,69.4963,69.4336,69.4336,300.0
2017-06-30 13:45:00,88.65,88.65,88.52,88.52,300.0,69.4649,69.4649,69.3631,69.3631,300.0
2017-06-30 13:50:00,88.43,88.51,88.43,88.51,300.0,69.2925,69.3552,69.2925,69.3552,300.0
2017-06-30 13:55:00,88.5,88.52,88.47,88.47,700.0,69.3474,69.3631,69.3239,69.3239,700.0
2017-06-30 14:00:00,88.48,88.58,88.45,88.58,1999.0,69.3317,69.4101,69.3082,69.4101,1999.0
2017-06-30 14:05:00,88.63,88.69,88.63,88.69,300.0,69.4493,69.4963,69.4493,69.4963,300.0
2017-06-30 14:10:00,88.72,88.72,88.62,88.62,300.0,69.5198,69.5198,69.4414,69.4414,300.0
2017-06-30 14:15:00,88.69,88.75,88.63,88.75,700.0,69.4963,69.5433,69.4493,69.5433,700.0
2017-06-30 14:20:00,88.66,88.81,88.66,88.81,400.0,69.4728,69.5903,69.4728,69.5903,400.0
2017-06-30 14:25:00,88.84,88.84,88.65,88.74,600.0,69.6138,69.6138,69.4649,69.5355,600.0
2017-06-30 14:30:00,88.79,88.82,88.78,88.82,300.0,69.5746,69.5981,69.5668,69.5981,300.0
2017-06-30 14:35:00,88.83,88.88,88.76,88.76,1200.0,69.606,69.6452,69.5511,69.5511,1200.0
2017-06-30 14:40:00,88.81,88.9,88.81,88.9,500.0,69.5903,69.6608,69.5903,69.6608,500.0
2017-06-30 14:45:00,88.85,88.85,88.74,88.8,1000.0,69.6216,69.6216,69.5355,69.5825,1000.0
2017-06-30 14:50:00,88.81,88.93,88.81,88.93,600.0,69.5903,69.6843,69.5903,69.6843,600.0
2017-06-30 14:55:00,88.93,88.97,88.93,88.97,400.0,69.6843,69.7157,69.6843,69.7157,400.0
2017-06-30 15:00:00,88.91,88.91,88.74,88.76,900.0,69.6687,69.6687,69.5355,69.5511,900.0
2017-06-30 15:05:00,88.82,88.86,88.76,88.86,700.0,69.5981,69.6295,69.5511,69.6295,700.0
2017-06-30 15:10:00,88.79,88.99,88.79,88.98,898.0,69.5746,69.7313,69.5746,69.7235,898.0
2017-06-30 15:15:00,88.96,89.09,88.96,89.0,500.0,69.7078,69.8097,69.7078,69.7392,500.0
2017-06-30 15:20:00,88.91,89.01,88.91,89.01,900.0,69.6687,69.747,69.6687,69.747,900.0
2017-06-30 15:25:00,89.04,89.08,89.0,89.0,600.0,69.7705,69.8019,69.7392,69.7392,600.0
2017-06-30 15:30:00,88.93,88.94,88.83,88.9,800.0,69.6843,69.6922,69.606,69.6608,800.0
2017-06-30 15:35:00,88.81,88.86,88.8,88.85,1900.0,69.5903,69.6295,69.5825,69.6216,1900.0
2017-06-30 15:40:00,88.84,88.87,88.8,88.87,1200.0,69.6138,69.6373,69.5825,69.6373,1200.0
2017-06-30 15:45:00,88.91,89.04,88.87,89.04,3100.0,69.6687,69.7705,69.6373,69.7705,3100.0
2017-06-30 15:50:00,89.0,89.0,88.8,88.84,2952.0,69.7392,69.7392,69.5825,69.6138,2952.0
2017-06-30 15:55:00,88.82,88.88,88.77,88.8,8643.0,69.5981,69.6452,69.559,69.5825,8643.0
2017-07-03 09:30:00,89.47,89.49,89.11,89.21,1500.0,70.1075,70.1231,69.8254,69.9037,1500.0
2017-07-03 09:35:00,89.01,89.27,89.0,89.27,1300.0,69.747,69.9508,69.7392,69.9508,1300.0
2017-07-03 09:40:00,89.28,89.56,89.28,89.39,2100.0,69.9586,70.178,69.9586,70.0448,2100.0
2017-07-03 09:45:00,89.39,89.39,89.39,89.39,100.0,70.0448,70.0448,70.0448,70.0448,100.0
2017-07-03 09:50:00,89.23,89.23,89.0,89.0,1400.0,69.9194,69.9194,69.7392,69.7392,1400.0
2017-07-03 09:55:00,89.0,89.0,89.0,89.0,0.0,69.7392,69.7392,69.7392,69.7392,0.0
2017-07-03 10:00:00,89.22,89.37,89.22,89.37,300.0,69.9116,70.0291,69.9116,70.0291,300.0
2017-07-03 10:05:00,89.29,89.29,89.29,89.29,100.0,69.9664,69.9664,69.9664,69.9664,100.0
2017-07-03 10:10:00,89.33,89.45,89.33,89.37,2300.0,69.9978,70.0918,69.9978,70.0291,2300.0
2017-07-03 10:15:00,89.44,89.7,89.44,89.67,1400.0,70.084,70.2877,70.084,70.2642,1400.0
2017-07-03 10:20:00,89.58,89.58,89.54,89.54,300.0,70.1937,70.1937,70.1623,70.1623,300.0
2017-07-03 10:25:00,89.66,89.66,89.56,89.62,1500.0,70.2564,70.2564,70.178,70.225,1500.0
2017-07-03 10:30:00,89.68,89.68,89.52,89.52,600.0,70.272,70.272,70.1466,70.1466,600.0
2017-07-03 10:35:00,89.71,89.82,89.71,89.76,1400.0,70.2955,70.3817,70.2955,70.3347,1400.0
2017-07-03 10:40:00,89.81,89.81,89.51,89.6,400.0,70.3739,70.3739,70.1388,70.2093,400.0
2017-07-03 10:45:00,89.61,89.64,89.57,89.64,400.0,70.2172,70.2407,70.1858,70.2407,400.0
2017-07-03 10:50:00,89.62,89.63,89.52,89.52,1954.0,70.225,70.2328,70.1466,70.1466,1954.0
2017-07-03 10:55:00,89.52,89.6,89.41,89.5,2302.0,70.1466,70.2093,70.0605,70.131,2302.0
2017-07-03 11:00:00,89.47,89.62,89.39,89.62,1900.0,70.1075,70.225,70.0448,70.225,1900.0
2017-07-03 11:05:00,89.68,89.87,89.65,89.76,3207.0,70.272,70.4209,70.2485,70.3347,3207.0
2017-07-03 11:10:00,89.7,89.72,89.61,89.61,1050.0,70.2877,70.3034,70.2172,70.2172,1050.0
2017-07-03 11:15:00,89.55,89.81,89.55,89.81,400.0,70.1702,70.3739,70.1702,70.3739,400.0
2017-07-03 11:20:00,89.75,89.75,89.62,89.69,2185.0,70.3269,70.3269,70.225,70.2799,2185.0
2017-07-03 11:25:00,89.65,89.7,89.59,89.65,1711.0,70.2485,70.2877,70.2015,70.2485,1711.0
2017-07-03 11:30:00,89.65,89.65,89.48,89.5,1238.0,70.2485,70.2485,70.1153,70.131,1238.0
2017-07-03 11:35:00,89.51,89.66,89.48,89.49,989.0,70.1388,70.2564,70.1153,70.1231,989.0
2017-07-03 11:40:00,89.54,89.75,89.54,89.75,775.0,70.1623,70.3269,70.1623,70.3269,775.0
2017-07-03 11:45:00,89.84,89.84,89.68,89.71,1400.0,70.3974,70.3974,70.272,70.2955,1400.0
2017-07-03 11:50:00,89.75,89.99,89.71,89.93,1040.0,70.3269,70.5149,70.2955,70.4679,1040.0
2017-07-03 11:55:00,89.98,89.98,89.9,89.92,835.0,70.5071,70.5071,70.4444,70.4601,835.0
2017-07-03 12:00:00,89.91,89.95,89.87,89.92,1398.0,70.4522,70.4836,70.4209,70.4601,1398.0
2017-07-03 12:05:00,89.99,89.99,89.73,89.73,700.0,70.5149,70.5149,70.3112,70.3112,700.0
2017-07-03 12:10:00,89.7,89.72,89.66,89.66,700.0,70.2877,70.3034,70.2564,70.2564,700.0
2017-07-03 12:15:00,89.62,89.75,89.58,89.73,2600.0,70.225,70.3269,70.1937,70.3112,2600.0
2017-07-03 12:20:00,89.89,89.99,89.86,89.87,1299.0,70.4366,70.5149,70.4131,70.4209,1299.0
2017-07-03 12:25:00,90.13,90.16,90.04,90.04,1197.0,70.6246,70.6481,70.5541,70.5541,1197.0
2017-07-03 12:30:00,90.12,90.12,89.87,89.87,1221.0,70.6168,70.6168,70.4209,70.4209,1221.0
2017-07-03 12:35:00,89.8,89.89,89.8,89.84,895.0,70.3661,70.4366,70.3661,70.3974,895.0
2017-07-03 12:40:00,90.06,90.12,90.06,90.07,666.0,70.5698,70.6168,70.5698,70.5776,666.0
2017-07-03 12:45:00,90.19,90.34,90.19,90.31,1731.0,70.6717,70.7892,70.6717,70.7657,1731.0
2017-07-03 12:50:00,90.35,90.65,90.2,90.65,2920.0,70.797,71.0321,70.6795,71.0321,2920.0
2017-07-03 12:55:00,90.62,90.62,90.4,90.46,2700.0,71.0086,71.0086,70.8362,70.8832,2700.0
2017-07-05 09:30:00,89.39,89.39,88.69,89.12,1600.0,70.0448,70.0448,69.4963,69.8332,1600.0
2017-07-05 09:35:00,89.0,89.0,88.39,88.46,900.0,69.7392,69.7392,69.2612,69.316,900.0
2017-07-05 09:40:00,88.33,88.72,88.33,88.57,400.0,69.2142,69.5198,69.2142,69.4022,400.0
2017-07-05 09:45:00,88.57,88.57,88.4,88.4,651.0,69.4022,69.4022,69.269,69.269,651.0
2017-07-05 09:50:00,88.49,88.86,88.49,88.86,300.0,69.3396,69.6295,69.3396,69.6295,300.0
2017-07-05 09:55:00,88.66,88.66,88.57,88.57,300.0,69.4728,69.4728,69.4022,69.4022,300.0
2017-07-05 10:00:00,88.56,88.56,88.14,88.14,600.0,69.3944,69.3944,69.0653,69.0653,600.0
2017-07-05 10:05:00,88.22,88.22,87.97,88.1,1600.0,69.128,69.128,68.9321,69.034,1600.0
2017-07-05 10:10:00,88.01,88.29,87.84,87.84,5100.0,68.9634,69.1828,68.8302,68.8302,5100.0
2017-07-05 10:15:00,88.13,88.17,88.06,88.17,400.0,69.0575,69.0888,69.0026,69.0888,400.0
2017-07-05 10:20:00,88.0,88.0,87.76,87.9,900.0,68.9556,68.9556,68.7675,68.8772,900.0
2017-07-05 10:25:00,87.72,87.82,87.72,87.78,1100.0,68.7362,68.8146,68.7362,68.7832,1100.0
2017-07-05 10:30:00,87.92,87.92,87.77,87.77,400.0,68.8929,68.8929,68.7754,68.7754,400.0
2017-07-05 10:35:00,87.99,87.99,87.99,87.99,100.0,68.9478,68.9478,68.9478,68.9478,100.0
2017-07-05 10:40:00,87.99,87.99,87.99,87.99,0.0,68.9478,68.9478,68.9478,68.9478,0.0
2017-07-05 10:45:00,87.88,87.88,87.61,87.67,900.0,68.8616,68.8616,68.65,68.697,900.0
2017-07-05 10:50:00,87.73,87.73,87.46,87.46,1500.0,68.744,68.744,68.5325,68.5325,1500.0
2017-07-05 10:55:00,87.65,87.76,87.65,87.76,200.0,68.6813,68.7675,68.6813,68.7675,200.0
2017-07-05 11:00:00,87.67,87.72,87.65,87.65,300.0,68.697,68.7362,68.6813,68.6813,300.0
2017-07-05 11:05:00,88.03,88.08,88.03,88.08,200.0,68.9791,69.0183,68.9791,69.0183,200.0
2017-07-05 11:10:00,87.99,88.14,87.99,88.14,400.0,68.9478,69.0653,68.9478,69.0653,400.0
2017-07-05 11:15:00,88.22,88.22,88.16,88.2,300.0,69.128,69.128,69.081,69.1123,300.0
2017-07-05 11:20:00,88.14,88.14,88.14,88.14,100.0,69.0653,69.0653,69.0653,69.0653,100.0
2017-07-05 11:25:00,88.01,88.02,87.74,87.79,600.0,68.9634,68.9713,68.7519,68.791,600.0
2017-07-05 11:30:00,87.84,87.96,87.84,87.96,400.0,68.8302,68.9243,68.8302,68.9243,400.0
2017-07-05 11:35:00,88.05,88.13,87.99,88.13,500.0,68.9948,69.0575,68.9478,69.0575,500.0
2017-07-05 11:40:00,88.07,88.07,88.07,88.07,100.0,69.0104,69.0104,69.0104,69.0104,100.0
2017-07-05 11:45:00,88.0,88.09,88.0,88.08,600.0,68.9556,69.0261,68.9556,69.0183,600.0
2017-07-05 11:50:00,88.21,88.24,88.15,88.15,800.0,69.1202,69.1437,69.0731,69.0731,800.0
2017-07-05 11:55:00,88.14,88.14,88.05,88.05,300.0,69.0653,69.0653,68.9948,68.9948,300.0
2017-07-05 12:00:00,88.04,88.22,88.04,88.22,900.0,68.9869,69.128,68.9869,69.128,900.0
2017-07-05 12:05:00,88.29,88.29,88.29,88.29,300.0,69.1828,69.1828,69.1828,69.1828,300.0
2017-07-05 12:10:00,88.37,88.4,88.32,88.4,500.0,69.2455,69.269,69.2063,69.269,500.0
2017-07-05 12:15:00,88.55,88.89,88.55,88.89,937.0,69.3866,69.653,69.3866,69.653,937.0
2017-07-05 12:20:00,88.77,88.91,88.75,88.83,1100.0,69.559,69.6687,69.5433,69.606,1100.0
2017-07-05 12:25:00,88.83,88.83,88.83,88.83,0.0,69.606,69.606,69.606,69.606,0.0
2017-07-05 12:30:00,89.02,89.08,89.02,89.08,400.0,69.7549,69.8019,69.7549,69.8019,400.0
2017-07-05 12:35:00,89.04,89.04,89.01,89.01,400.0,69.7705,69.7705,69.747,69.747,400.0
2017-07-05 12:40:00,88.94,88.99,88.94,88.99,300.0,69.6922,69.7313,69.6922,69.7313,300.0
2017-07-05 12:45:00,89.09,89.12,89.03,89.03,500.0,69.8097,69.8332,69.7627,69.7627,500.0
2017-07-05 12:50:00,89.05,89.21,89.05,89.21,300.0,69.7784,69.9037,69.7784,69.9037,300.0
2017-07-05 12:55:00,88.99,89.12,88.99,89.12,200.0,69.7313,69.8332,69.7313,69.8332,200.0
2017-07-05 13:00:00,89.04,89.17,89.04,89.17,600.0,69.7705,69.8724,69.7705,69.8724,600.0
2017-07-05 13:05:00,89.09,89.09,89.09,89.09,100.0,69.8097,69.8097,69.8097,69.8097,100.0
2017-07-05 13:10:00,89.1,89.1,89.1,89.1,100.0,69.8175,69.8175,69.8175,69.8175,100.0
2017-07-05 13:15:00,88.85,88.85,88.66,88.71,400.0,69.6216,69.6216,69.4728,69.5119,400.0
2017-07-05 13:20:00,88.77,89.0,88.77,89.0,1023.0,69.559,69.7392,69.559,69.7392,1023.0
2017-07-05 13:25:00,88.94,88.94,88.81,88.81,300.0,69.6922,69.6922,69.5903,69.5903,300.0
2017-07-05 13:30:00,88.81,88.81,88.58,88.59,2350.0,69.5903,69.5903,69.4101,69.4179,2350.0
2017-07-05 13:35:00,88.63,88.7,88.63,88.7,700.0,69.4493,69.5041,69.4493,69.5041,700.0
2017-07-05 13:40:00,88.87,88.94,88.87,88.94,400.0,69.6373,69.6922,69.6373,69.6922,400.0
2017-07-05 13:45:00,88.73,88.73,88.73,88.73,100.0,69.5276,69.5276,69.5276,69.5276,100.0
2017-07-05 13:50:00,88.64,88.64,88.64,88.64,100.0,69.4571,69.4571,69.4571,69.4571,100.0
2017-07-05 13:55:00,88.64,88.64,88.64,88.64,0.0,69.4571,69.4571,69.4571,69.4571,0.0
2017-07-05 14:00:00,88.65,88.72,88.65,88.72,400.0,69.4649,69.5198,69.4649,69.5198,400.0
2017-07-05 14:05:00,88.6,88.7,88.6,88.67,300.0,69.4257,69.5041,69.4257,69.4806,300.0
2017-07-05 14:10:00,88.62,88.73,88.62,88.73,400.0,69.4414,69.5276,69.4414,69.5276,400.0
2017-07-05 14:15:00,88.83,88.83,88.83,88.83,100.0,69.606,69.606,69.606,69.606,100.0
2017-07-05 14:20:00,88.66,88.66,88.61,88.61,200.0,69.4728,69.4728,69.4336,69.4336,200.0
2017-07-05 14:25:00,88.69,88.69,88.56,88.57,700.0,69.4963,69.4963,69.3944,69.4022,700.0
2017-07-05 14:30:00,88.57,88.57,88.57,88.57,0.0,69.4022,69.4022,69.4022,69.4022,0.0
2017-07-05 14:35:00,88.58,88.65,88.58,88.65,300.0,69.4101,69.4649,69.4101,69.4649,300.0
2017-07-05 14:40:00,88.62,88.64,88.62,88.64,300.0,69.4414,69.4571,69.4414,69.4571,300.0
2017-07-05 14:45:00,88.49,88.53,88.41,88.41,600.0,69.3396,69.3709,69.2769,69.2769,600.0
2017-07-05 14:50:00,88.32,88.38,88.28,88.38,500.0,69.2063,69.2534,69.175,69.2534,500.0
2017-07-05 14:55:00,88.31,88.31,88.31,88.31,100.0,69.1985,69.1985,69.1985,69.1985,100.0
2017-07-05 15:00:00,88.16,88.16,88.09,88.14,600.0,69.081,69.081,69.0261,69.0653,600.0
2017-07-05 15:05:00,88.07,88.19,88.07,88.14,300.0,69.0104,69.1045,69.0104,69.0653,300.0
2017-07-05 15:10:00,88.14,88.14,88.02,88.03,300.0,69.0653,69.0653,68.9713,68.9791,300.0
2017-07-05 15:15:00,88.13,88.28,88.12,88.28,1100.0,69.0575,69.175,69.0496,69.175,1100.0
2017-07-05 15:20:00,88.25,88.3,88.15,88.23,880.0,69.1515,69.1907,69.0731,69.1358,880.0
2017-07-05 15:25:00,88.24,88.33,88.19,88.33,700.0,69.1437,69.2142,69.1045,69.2142,700.0
2017-07-05 15:30:00,88.27,88.51,88.27,88.51,900.0,69.1672,69.3552,69.1672,69.3552,900.0
2017-07-05 15:35:00,88.57,88.57,88.31,88.43,1500.0,69.4022,69.4022,69.1985,69.2925,1500.0
2017-07-05 15:40:00,88.42,88.51,88.38,88.49,1209.0,69.2847,69.3552,69.2534,69.3396,1209.0
2017-07-05 15:45:00,88.49,88.54,88.4,88.42,1700.0,69.3396,69.3787,69.269,69.2847,1700.0
2017-07-05 15:50:00,88.44,88.53,88.33,88.52,2500.0,69.3004,69.3709,69.2142,69.3631,2500.0
2017-07-05 15:55:00,88.53,88.55,88.47,88.51,3994.0,69.3709,69.3866,69.3239,69.3552,3994.0
2017-07-06 09:30:00,89.66,89.66,89.07,89.07,300.0,70.2564,70.2564,69.794,69.794,300.0
2017-07-06 09:35:00,89.48,89.62,89.48,89.62,900.0,70.1153,70.225,70.1153,70.225,900.0
2017-07-06 09:40:00,89.53,89.53,89.53,89.53,100.0,70.1545,70.1545,70.1545,70.1545,100.0
2017-07-06 09:45:00,89.03,89.03,88.85,88.94,1100.0,69.7627,69.7627,69.6216,69.6922,1100.0
2017-07-06 09:50:00,88.86,88.86,88.55,88.55,2100.0,69.6295,69.6295,69.3866,69.3866,2100.0
2017-07-06 09:55:00,88.66,88.67,88.36,88.44,850.0,69.4728,69.4806,69.2377,69.3004,850.0
2017-07-06 10:00:00,88.4,88.47,88.38,88.45,500.0,69.269,69.3239,69.2534,69.3082,500.0
2017-07-06 10:05:00,87.91,87.95,87.91,87.95,300.0,68.8851,68.9164,68.8851,68.9164,300.0
2017-07-06 10:10:00,88.2,88.33,88.2,88.26,400.0,69.1123,69.2142,69.1123,69.1593,400.0
2017-07-06 10:15:00,88.35,88.35,88.35,88.35,100.0,69.2299,69.2299,69.2299,69.2299,100.0
2017-07-06 10:20:00,88.35,88.35,88.35,88.35,0.0,69.2299,69.2299,69.2299,69.2299,0.0
2017-07-06 10:25:00,88.18,88.3,88.18,88.3,300.0,69.0966,69.1907,69.0966,69.1907,300.0
2017-07-06 10:30:00,87.95,88.01,87.95,88.01,200.0,68.9164,68.9634,68.9164,68.9634,200.0
2017-07-06 10:35:00,87.99,87.99,87.97,87.98,300.0,68.9478,68.9478,68.9321,68.9399,300.0
2017-07-06 10:40:00,87.94,88.02,87.94,88.02,200.0,68.9086,68.9713,68.9086,68.9713,200.0
2017-07-06 10:45:00,87.85,87.85,87.65,87.65,400.0,68.8381,68.8381,68.6813,68.6813,400.0
2017-07-06 10:50:00,87.59,87.59,87.52,87.52,200.0,68.6343,68.6343,68.5795,68.5795,200.0
2017-07-06 10:55:00,87.54,87.54,87.45,87.49,618.0,68.5951,68.5951,68.5246,68.556,618.0
2017-07-06 11:00:00,87.6,89.0,87.6,89.0,5212.0,68.6422,69.7392,68.6422,69.7392,5212.0
2017-07-06 11:05:00,88.83,88.83,88.66,88.69,700.0,69.606,69.606,69.4728,69.4963,700.0
2017-07-06 11:10:00,88.43,88.43,88.14,88.14,300.0,69.2925,69.2925,69.0653,69.0653,300.0
2017-07-06 11:15:00,88.19,88.19,87.96,87.99,1700.0,69.1045,69.1045,68.9243,68.9478,1700.0
2017-07-06 11:20:00,87.81,87.87,87.7,87.7,400.0,68.8067,68.8537,68.7205,68.7205,400.0
2017-07-06 11:25:00,87.63,87.95,87.6,87.95,1120.0,68.6657,68.9164,68.6422,68.9164,1120.0
2017-07-06 11:30:00,87.97,88.0,87.75,87.88,1700.0,68.9321,68.9556,68.7597,68.8616,1700.0
2017-07-06 11:35:00,87.73,87.73,87.57,87.66,500.0,68.744,68.744,68.6187,68.6892,500.0
2017-07-06 11:40:00,87.46,87.51,87.38,87.38,3200.0,68.5325,68.5716,68.4698,68.4698,3200.0
2017-07-06 11:45:00,87.42,87.42,87.3,87.3,1600.0,68.5011,68.5011,68.4071,68.4071,1600.0
2017-07-06 11:50:00,87.36,87.45,87.35,87.45,600.0,68.4541,68.5246,68.4463,68.5246,600.0
2017-07-06 11:55:00,87.37,87.37,87.26,87.26,300.0,68.4619,68.4619,68.3757,68.3757,300.0
2017-07-06 12:00:00,87.25,87.34,87.18,87.3,2950.0,68.3679,68.4384,68.3131,68.4071,2950.0
2017-07-06 12:05:00,87.31,87.33,86.98,87.0,2610.0,68.4149,68.4306,68.1563,68.172,2610.0
2017-07-06 12:10:00,86.97,87.0,86.84,86.84,800.0,68.1485,68.172,68.0466,68.0466,800.0
2017-07-06 12:15:00,86.94,87.05,86.9,87.05,1126.0,68.125,68.2112,68.0937,68.2112,1126.0
2017-07-06 12:20:00,87.06,87.15,87.04,87.14,3948.0,68.219,68.2895,68.2034,68.2817,3948.0
2017-07-06 12:25:00,87.1,87.12,86.99,87.02,4100.0,68.2504,68.266,68.1642,68.1877,4100.0
2017-07-06 12:30:00,87.09,87.16,87.04,87.08,2010.0,68.2425,68.2974,68.2034,68.2347,2010.0
2017-07-06 12:35:00,87.0,87.09,86.92,86.96,1508.0,68.172,68.2425,68.1093,68.1407,1508.0
2017-07-06 12:40:00,86.98,86.98,86.98,86.98,100.0,68.1563,68.1563,68.1563,68.1563,100.0
2017-07-06 12:45:00,87.13,87.21,87.09,87.21,300.0,68.2739,68.3366,68.2425,68.3366,300.0
2017-07-06 12:50:00,87.26,87.3,87.2,87.27,1900.0,68.3757,68.4071,68.3287,68.3836,1900.0
2017-07-06 12:55:00,87.28,87.28,87.11,87.13,1100.0,68.3914,68.3914,68.2582,68.2739,1100.0
2017-07-06 13:00:00,87.17,87.24,87.17,87.24,200.0,68.3052,68.3601,68.3052,68.3601,200.0
2017-07-06 13:05:00,87.33,87.34,87.15,87.15,500.0,68.4306,68.4384,68.2895,68.2895,500.0
2017-07-06 13:10:00,87.24,87.28,87.2,87.27,400.0,68.3601,68.3914,68.3287,68.3836,400.0
2017-07-06 13:15:00,87.42,87.42,87.42,87.42,100.0,68.5011,68.5011,68.5011,68.5011,100.0
2017-07-06 13:20:00,87.47,87.47,87.47,87.47,100.0,68.5403,68.5403,68.5403,68.5403,100.0
2017-07-06 13:25:00,87.25,87.29,87.25,87.29,200.0,68.3679,68.3993,68.3679,68.3993,200.0
2017-07-06 13:30:00,87.21,87.21,87.06,87.06,200.0,68.3366,68.3366,68.219,68.219,200.0
2017-07-06 13:35:00,86.97,87.18,86.97,86.98,1700.0,68.1485,68.3131,68.1485,68.1563,1700.0
2017-07-06 13:40:00,86.98,87.02,86.7,86.78,800.0,68.1563,68.1877,67.9369,67.9996,800.0
2017-07-06 13:45:00,86.86,86.89,86.86,86.89,200.0,68.0623,68.0858,68.0623,68.0858,200.0
2017-07-06 13:50:00,86.73,86.74,86.71,86.74,400.0,67.9604,67.9683,67.9448,67.9683,400.0
2017-07-06 13:55:00,86.71,86.72,86.63,86.63,400.0,67.9448,67.9526,67.8821,67.8821,400.0
2017-07-06 14:00:00,86.59,86.59,86.52,86.59,400.0,67.8507,67.8507,67.7959,67.8507,400.0
2017-07-06 14:05:00,86.63,86.63,86.4,86.4,400.0,67.8821,67.8821,67.7019,67.7019,400.0
2017-07-06 14:10:00,86.51,86.56,86.49,86.5,1100.0,67.7881,67.8272,67.7724,67.7802,1100.0
2017-07-06 14:15:00,86.52,86.69,86.52,86.69,400.0,67.7959,67.9291,67.7959,67.9291,400.0
2017-07-06 14:20:00,86.81,86.81,86.73,86.73,200.0,68.0231,68.0231,67.9604,67.9604,200.0
2017-07-06 14:25:00,86.61,86.61,86.61,86.61,100.0,67.8664,67.8664,67.8664,67.8664,100.0
2017-07-06 14:30:00,86.66,86.66,86.56,86.56,300.0,67.9056,67.9056,67.8272,67.8272,300.0
2017-07-06 14:35:00,86.49,86.5,86.49,86.5,200.0,67.7724,67.7802,67.7724,67.7802,200.0
2017-07-06 14:40:00,86.5,86.55,86.5,86.55,700.0,67.7802,67.8194,67.7802,67.8194,700.0
2017-07-06 14:45:00,86.42,86.42,86.36,86.38,300.0,67.7175,67.7175,67.6705,67.6862,300.0
2017-07-06 14:50:00,86.42,86.45,86.42,86.42,300.0,67.7175,67.741,67.7175,67.7175,300.0
2017-07-06 14:55:00,86.42,86.42,86.42,86.42,0.0,67.7175,67.7175,67.7175,67.7175,0.0
2017-07-06 15:00:00,86.46,86.46,86.46,86.46,100.0,67.7489,67.7489,67.7489,67.7489,100.0
2017-07-06 15:05:00,86.41,86.53,86.41,86.53,500.0,67.7097,67.8037,67.7097,67.8037,500.0
2017-07-06 15:10:00,86.53,86.53,86.34,86.34,500.0,67.8037,67.8037,67.6548,67.6548,500.0
2017-07-06 15:15:00,86.38,86.4,86.38,86.4,200.0,67.6862,67.7019,67.6862,67.7019,200.0
2017-07-06 15:20:00,86.35,86.37,86.3,86.37,400.0,67.6627,67.6784,67.6235,67.6784,400.0
2017-07-06 15:25:00,86.37,86.42,86.28,86.28,500.0,67.6784,67.7175,67.6078,67.6078,500.0
2017-07-06 15:30:00,86.19,86.23,86.18,86.18,500.0,67.5373,67.5686,67.5295,67.5295,500.0
2017-07-06 15:35:00,86.13,86.13,85.98,86.01,1600.0,67.4903,67.4903,67.3728,67.3963,1600.0
2017-07-06 15:40:00,86.0,86.1,85.99,86.03,1900.0,67.3884,67.4668,67.3806,67.4119,1900.0
2017-07-06 15:45:00,86.0,86.03,85.84,85.85,2300.0,67.3884,67.4119,67.2631,67.2709,2300.0
2017-07-06 15:50:00,85.8,86.07,85.79,85.99,2700.0,67.2317,67.4433,67.2239,67.3806,2700.0
2017-07-06 15:55:00,85.96,86.08,85.88,85.88,4200.0,67.3571,67.4511,67.2944,67.2944,4200.0
2017-07-07 09:30:00,85.36,85.47,85.36,85.46,700.0,66.8869,66.9731,66.8869,66.9653,700.0
2017-07-07 09:35:00,84.97,85.56,84.97,85.56,600.0,66.5813,67.0436,66.5813,67.0436,600.0
2017-07-07 09:40:00,85.44,85.44,84.95,84.95,5976.0,66.9496,66.9496,66.5657,66.5657,5976.0
2017-07-07 09:45:00,84.79,84.86,84.7,84.83,2019.0,66.4403,66.4951,66.3698,66.4716,2019.0
2017-07-07 09:50:00,84.71,84.81,84.6,84.6,1800.0,66.3776,66.456,66.2914,66.2914,1800.0
2017-07-07 09:55:00,84.39,84.43,84.14,84.14,2800.0,66.1269,66.1582,65.931,65.931,2800.0
2017-07-07 10:00:00,84.08,84.25,83.99,84.01,4600.0,65.8839,66.0171,65.8134,65.8291,4600.0
2017-07-07 10:05:00,83.99,84.0,83.62,83.69,2400.0,65.8134,65.8213,65.5235,65.5783,2400.0
2017-07-07 10:10:00,83.66,83.75,83.43,83.46,3300.0,65.5548,65.6254,65.3746,65.3981,3300.0
2017-07-07 10:15:00,83.44,83.45,83.15,83.2,2000.0,65.3824,65.3903,65.1552,65.1944,2000.0
2017-07-07 10:20:00,83.21,83.47,83.17,83.18,3500.0,65.2022,65.406,65.1709,65.1787,3500.0
2017-07-07 10:25:00,83.12,83.15,82.84,82.87,4800.0,65.1317,65.1552,64.9123,64.9358,4800.0
2017-07-07 10:30:00,82.85,83.32,82.85,83.25,1400.0,64.9201,65.2884,64.9201,65.2336,1400.0
2017-07-07 10:35:00,83.19,83.19,82.92,82.92,800.0,65.1865,65.1865,64.975,64.975,800.0
2017-07-07 10:40:00,83.13,83.43,83.12,83.39,1200.0,65.1395,65.3746,65.1317,65.3433,1200.0
2017-07-07 10:45:00,83.18,83.32,83.15,83.32,900.0,65.1787,65.2884,65.1552,65.2884,900.0
2017-07-07 10:50:00,83.29,83.43,83.29,83.35,584.0,65.2649,65.3746,65.2649,65.3119,584.0
2017-07-07 10:55:00,83.38,83.67,83.37,83.57,1600.0,65.3354,65.5627,65.3276,65.4843,1600.0
2017-07-07 11:00:00,83.61,83.84,83.58,83.84,1500.0,65.5157,65.6959,65.4921,65.6959,1500.0
2017-07-07 11:05:00,83.8,83.96,83.77,83.88,2000.0,65.6645,65.7899,65.641,65.7272,2000.0
2017-07-07 11:10:00,83.86,84.04,83.86,84.04,900.0,65.7115,65.8526,65.7115,65.8526,900.0
2017-07-07 11:15:00,84.12,84.37,84.09,84.35,3892.0,65.9153,66.1112,65.8918,66.0955,3892.0
2017-07-07 11:20:00,84.17,84.19,84.15,84.16,969.0,65.9545,65.9701,65.9388,65.9466,969.0
2017-07-07 11:25:00,84.23,84.6,84.16,84.52,2900.0,66.0015,66.2914,65.9466,66.2287,2900.0
2017-07-07 11:30:00,84.8,84.89,84.68,84.68,900.0,66.4481,66.5186,66.3541,66.3541,900.0
2017-07-07 11:35:00,84.91,85.07,84.87,84.87,1200.0,66.5343,66.6597,66.503,66.503,1200.0
2017-07-07 11:40:00,84.88,84.89,84.69,84.69,1700.0,66.5108,66.5186,66.3619,66.3619,1700.0
2017-07-07 11:45:00,84.56,84.71,84.53,84.71,800.0,66.2601,66.3776,66.2366,66.3776,800.0
2017-07-07 11:50:00,84.75,84.79,84.7,84.79,900.0,66.4089,66.4403,66.3698,66.4403,900.0
2017-07-07 11:55:00,84.87,84.87,84.69,84.76,1300.0,66.503,66.503,66.3619,66.4168,1300.0
2017-07-07 12:00:00,84.77,85.03,84.77,84.98,600.0,66.4246,66.6283,66.4246,66.5892,600.0
2017-07-07 12:05:00,85.2,85.27,85.03,85.03,1500.0,66.7616,66.8164,66.6283,66.6283,1500.0
2017-07-07 12:10:00,85.15,85.31,85.14,85.29,1700.0,66.7224,66.8477,66.7145,66.8321,1700.0
2017-07-07 12:15:00,85.23,85.53,85.23,85.53,1217.0,66.7851,67.0201,66.7851,67.0201,1217.0
2017-07-07 12:20:00,85.41,85.41,85.27,85.29,1000.0,66.9261,66.9261,66.8164,66.8321,1000.0
2017-07-07 12:25:00,85.31,85.37,85.29,85.37,1400.0,66.8477,66.8948,66.8321,66.8948,1400.0
2017-07-07 12:30:00,85.35,85.44,85.35,85.36,700.0,66.8791,66.9496,66.8791,66.8869,700.0
2017-07-07 12:35:00,85.37,85.44,85.28,85.42,1700.0,66.8948,66.9496,66.8242,66.9339,1700.0
2017-07-07 12:40:00,85.33,85.43,85.33,85.4,1000.0,66.8634,66.9418,66.8634,66.9183,1000.0
2017-07-07 12:45:00,85.33,85.38,85.25,85.34,900.0,66.8634,66.9026,66.8007,66.8713,900.0
2017-07-07 12:50:00,85.32,85.4,85.31,85.33,900.0,66.8556,66.9183,66.8477,66.8634,900.0
2017-07-07 12:55:00,85.35,85.35,85.23,85.29,900.0,66.8791,66.8791,66.7851,66.8321,900.0
2017-07-07 13:00:00,85.28,85.33,85.04,85.13,2100.0,66.8242,66.8634,66.6362,66.7067,2100.0
2017-07-07 13:05:00,85.17,85.24,85.07,85.07,600.0,66.738,66.7929,66.6597,66.6597,600.0
2017-07-07 13:10:00,85.13,85.14,85.1,85.13,500.0,66.7067,66.7145,66.6832,66.7067,500.0
2017-07-07 13:15:00,85.08,85.08,84.99,85.07,1000.0,66.6675,66.6675,66.597,66.6597,1000.0
2017-07-07 13:20:00,85.09,85.16,85.02,85.02,1000.0,66.6754,66.7302,66.6205,66.6205,1000.0
2017-07-07 13:25:00,85.07,85.14,85.02,85.14,900.0,66.6597,66.7145,66.6205,66.7145,900.0
2017-07-07 13:30:00,85.15,85.23,85.15,85.2,588.0,66.7224,66.7851,66.7224,66.7616,588.0
2017-07-07 13:35:00,85.24,85.34,85.23,85.3,1400.0,66.7929,66.8713,66.7851,66.8399,1400.0
2017-07-07 13:40:00,85.33,85.33,85.24,85.27,900.0,66.8634,66.8634,66.7929,66.8164,900.0
2017-07-07 13:45:00,85.31,85.31,85.22,85.22,1100.0,66.8477,66.8477,66.7772,66.7772,1100.0
2017-07-07 13:50:00,85.22,85.22,85.16,85.16,500.0,66.7772,66.7772,66.7302,66.7302,500.0
2017-07-07 13:55:00,85.17,85.23,85.17,85.23,500.0,66.738,66.7851,66.738,66.7851,500.0
2017-07-07 14:00:00,85.26,85.27,85.15,85.15,1200.0,66.8086,66.8164,66.7224,66.7224,1200.0
2017-07-07 14:05:00,85.1,85.13,85.1,85.13,500.0,66.6832,66.7067,66.6832,66.7067,500.0
2017-07-07 14:10:00,85.38,85.72,85.38,85.72,800.0,66.9026,67.169,66.9026,67.169,800.0
2017-07-07 14:15:00,85.69,85.74,85.57,85.57,800.0,67.1455,67.1847,67.0515,67.0515,800.0
2017-07-07 14:20:00,85.63,85.78,85.62,85.74,600.0,67.0985,67.216,67.0907,67.1847,600.0
2017-07-07 14:25:00,85.7,85.7,85.58,85.58,898.0,67.1533,67.1533,67.0593,67.0593,898.0
2017-07-07 14:30:00,85.64,85.64,85.53,85.53,400.0,67.1063,67.1063,67.0201,67.0201,400.0
2017-07-07 14:35:00,85.45,85.46,85.41,85.41,700.0,66.9575,66.9653,66.9261,66.9261,700.0
2017-07-07 14:40:00,85.43,85.65,85.43,85.6,800.0,66.9418,67.1142,66.9418,67.075,800.0
2017-07-07 14:45:00,85.59,85.59,85.56,85.56,200.0,67.0672,67.0672,67.0436,67.0436,200.0
2017-07-07 14:50:00,85.63,85.63,85.54,85.54,400.0,67.0985,67.0985,67.028,67.028,400.0
2017-07-07 14:55:00,85.62,85.72,85.62,85.67,500.0,67.0907,67.169,67.0907,67.1298,500.0
2017-07-07 15:00:00,85.66,85.74,85.66,85.69,1300.0,67.122,67.1847,67.122,67.1455,1300.0
2017-07-07 15:05:00,85.76,85.76,85.75,85.75,600.0,67.2004,67.2004,67.1925,67.1925,600.0
2017-07-07 15:10:00,85.64,85.79,85.64,85.79,500.0,67.1063,67.2239,67.1063,67.2239,500.0
2017-07-07 15:15:00,85.8,85.95,85.8,85.95,800.0,67.2317,67.3492,67.2317,67.3492,800.0
2017-07-07 15:20:00,85.97,86.03,85.64,85.64,1900.0,67.3649,67.4119,67.1063,67.1063,1900.0
2017-07-07 15:25:00,85.61,85.66,85.59,85.62,900.0,67.0828,67.122,67.0672,67.0907,900.0
2017-07-07 15:30:00,85.67,85.76,85.63,85.74,800.0,67.1298,67.2004,67.0985,67.1847,800.0
2017-07-07 15:35:00,85.82,86.15,85.82,86.15,1900.0,67.2474,67.506,67.2474,67.506,1900.0
2017-07-07 15:40:00,86.2,86.24,86.06,86.24,1300.0,67.5451,67.5765,67.4354,67.5765,1300.0
2017-07-07 15:45:00,86.27,86.31,86.24,86.26,1700.0,67.6,67.6313,67.5765,67.5922,1700.0
2017-07-07 15:50:00,86.29,86.29,86.18,86.24,2600.0,67.6157,67.6157,67.5295,67.5765,2600.0
2017-07-07 15:55:00,86.23,86.23,86.05,86.08,3934.0,67.5686,67.5686,67.4276,67.4511,3934.0
2017-07-10 09:30:00,85.72,85.72,85.53,85.53,900.0,67.169,67.169,67.0201,67.0201,900.0
2017-07-10 09:35:00,85.8,85.94,85.8,85.94,200.0,67.2317,67.3414,67.2317,67.3414,200.0
2017-07-10 09:40:00,86.04,86.26,86.04,86.17,4000.0,67.4198,67.5922,67.4198,67.5216,4000.0
2017-07-10 09:45:00,86.17,86.17,86.17,86.17,0.0,67.5216,67.5216,67.5216,67.5216,0.0
2017-07-10 09:50:00,86.84,86.84,86.84,86.84,100.0,68.0466,68.0466,68.0466,68.0466,100.0
2017-07-10 09:55:00,86.75,86.75,86.75,86.75,100.0,67.9761,67.9761,67.9761,67.9761,100.0
2017-07-10 10:00:00,86.61,86.9,86.61,86.9,700.0,67.8664,68.0937,67.8664,68.0937,700.0
2017-07-10 10:05:00,86.75,86.83,86.75,86.78,300.0,67.9761,68.0388,67.9761,67.9996,300.0
2017-07-10 10:10:00,86.8,86.81,86.74,86.78,740.0,68.0153,68.0231,67.9683,67.9996,740.0
2017-07-10 10:15:00,86.53,86.66,86.53,86.66,900.0,67.8037,67.9056,67.8037,67.9056,900.0
2017-07-10 10:20:00,86.59,86.79,86.59,86.71,700.0,67.8507,68.0075,67.8507,67.9448,700.0
2017-07-10 10:25:00,86.65,86.67,86.45,86.45,700.0,67.8978,67.9134,67.741,67.741,700.0
2017-07-10 10:30:00,86.55,86.63,86.46,86.5,600.0,67.8194,67.8821,67.7489,67.7802,600.0
2017-07-10 10:35:00,86.34,86.34,86.23,86.27,800.0,67.6548,67.6548,67.5686,67.6,800.0
2017-07-10 10:40:00,86.23,86.42,86.23,86.41,500.0,67.5686,67.7175,67.5686,67.7097,500.0
2017-07-10 10:45:00,86.55,86.56,86.45,86.53,800.0,67.8194,67.8272,67.741,67.8037,800.0
2017-07-10 10:50:00,86.49,86.77,86.49,86.71,800.0,67.7724,67.9918,67.7724,67.9448,800.0
2017-07-10 10:55:00,86.64,86.64,86.64,86.64,200.0,67.8899,67.8899,67.8899,67.8899,200.0
2017-07-10 11:00:00,86.7,86.91,86.7,86.84,700.0,67.9369,68.1015,67.9369,68.0466,700.0
2017-07-10 11:05:00,86.83,87.16,86.83,87.16,1000.0,68.0388,68.2974,68.0388,68.2974,1000.0
2017-07-10 11:10:00,87.09,87.3,87.06,87.26,1100.0,68.2425,68.4071,68.219,68.3757,1100.0
2017-07-10 11:15:00,87.24,87.44,87.24,87.44,700.0,68.3601,68.5168,68.3601,68.5168,700.0
2017-07-10 11:20:00,87.49,87.55,87.45,87.45,500.0,68.556,68.603,68.5246,68.5246,500.0
2017-07-10 11:25:00,87.65,87.69,87.34,87.34,800.0,68.6813,68.7127,68.4384,68.4384,800.0
2017-07-10 11:30:00,87.37,87.37,87.01,87.1,1000.0,68.4619,68.4619,68.1798,68.2504,1000.0
2017-07-10 11:35:00,87.02,87.13,86.92,87.1,2200.0,68.1877,68.2739,68.1093,68.2504,2200.0
2017-07-10 11:40:00,87.07,87.08,86.96,86.96,300.0,68.2269,68.2347,68.1407,68.1407,300.0
2017-07-10 11:45:00,86.81,86.99,86.81,86.99,600.0,68.0231,68.1642,68.0231,68.1642,600.0
2017-07-10 11:50:00,87.06,87.15,87.06,87.13,900.0,68.219,68.2895,68.219,68.2739,900.0
2017-07-10 11:55:00,87.25,87.4,87.25,87.4,600.0,68.3679,68.4854,68.3679,68.4854,600.0
2017-07-10 12:00:00,87.39,87.41,87.32,87.32,663.0,68.4776,68.4933,68.4228,68.4228,663.0
2017-07-10 12:05:00,87.23,87.35,87.22,87.33,1100.0,68.3522,68.4463,68.3444,68.4306,1100.0
2017-07-10 12:10:00,87.29,87.37,87.2,87.2,600.0,68.3993,68.4619,68.3287,68.3287,600.0
2017-07-10 12:15:00,87.16,87.27,87.16,87.25,700.0,68.2974,68.3836,68.2974,68.3679,700.0
2017-07-10 12:20:00,87.28,87.28,87.22,87.22,400.0,68.3914,68.3914,68.3444,68.3444,400.0
2017-07-10 12:25:00,87.25,87.33,87.19,87.19,500.0,68.3679,68.4306,68.3209,68.3209,500.0
2017-07-10 12:30:00,87.21,87.21,87.09,87.09,800.0,68.3366,68.3366,68.2425,68.2425,800.0
2017-07-10 12:35:00,86.84,87.14,86.81,87.13,2000.0,68.0466,68.2817,68.0231,68.2739,2000.0
2017-07-10 12:40:00,87.21,87.31,87.19,87.31,600.0,68.3366,68.4149,68.3209,68.4149,600.0
2017-07-10 12:45:00,87.29,87.48,87.29,87.48,500.0,68.3993,68.5481,68.3993,68.5481,500.0
2017-07-10 12:50:00,87.49,87.49,87.49,87.49,100.0,68.556,68.556,68.556,68.556,100.0
2017-07-10 12:55:00,87.54,87.62,87.54,87.62,600.0,68.5951,68.6578,68.5951,68.6578,600.0
2017-07-10 13:00:00,87.6,87.6,87.6,87.6,200.0,68.6422,68.6422,68.6422,68.6422,200.0
2017-07-10 13:05:00,87.67,87.72,87.59,87.7,800.0,68.697,68.7362,68.6343,68.7205,800.0
2017-07-10 13:10:00,87.64,87.64,87.5,87.55,800.0,68.6735,68.6735,68.5638,68.603,800.0
2017-07-10 13:15:00,87.63,87.63,87.57,87.57,200.0,68.6657,68.6657,68.6187,68.6187,200.0
2017-07-10 13:20:00,87.68,87.68,87.66,87.66,212.0,68.7048,68.7048,68.6892,68.6892,212.0
2017-07-10 13:25:00,87.64,87.64,87.59,87.62,500.0,68.6735,68.6735,68.6343,68.6578,500.0
2017-07-10 13:30:00,87.59,87.64,87.59,87.64,200.0,68.6343,68.6735,68.6343,68.6735,200.0
2017-07-10 13:35:00,87.66,87.66,87.58,87.58,898.0,68.6892,68.6892,68.6265,68.6265,898.0
2017-07-10 13:40:00,87.59,87.67,87.59,87.61,500.0,68.6343,68.697,68.6343,68.65,500.0
2017-07-10 13:45:00,87.57,87.57,87.54,87.57,800.0,68.6187,68.6187,68.5951,68.6187,800.0
2017-07-10 13:50:00,87.67,87.73,87.66,87.72,1000.0,68.697,68.744,68.6892,68.7362,1000.0
2017-07-10 13:55:00,87.78,87.79,87.73,87.79,400.0,68.7832,68.791,68.744,68.791,400.0
2017-07-10 14:00:00,87.76,87.76,87.76,87.76,100.0,68.7675,68.7675,68.7675,68.7675,100.0
2017-07-10 14:05:00,87.85,87.9,87.85,87.9,1050.0,68.8381,68.8772,68.8381,68.8772,1050.0
2017-07-10 14:10:00,87.93,87.96,87.92,87.92,300.0,68.9007,68.9243,68.8929,68.8929,300.0
2017-07-10 14:15:00,87.89,87.89,87.79,87.79,300.0,68.8694,68.8694,68.791,68.791,300.0
2017-07-10 14:20:00,87.89,87.89,87.89,87.89,100.0,68.8694,68.8694,68.8694,68.8694,100.0
2017-07-10 14:25:00,87.83,87.83,87.83,87.83,100.0,68.8224,68.8224,68.8224,68.8224,100.0
2017-07-10 14:30:00,87.57,87.58,87.56,87.56,500.0,68.6187,68.6265,68.6108,68.6108,500.0
2017-07-10 14:35:00,87.48,87.53,87.48,87.52,900.0,68.5481,68.5873,68.5481,68.5795,900.0
2017-07-10 14:40:00,87.66,87.66,87.66,87.66,200.0,68.6892,68.6892,68.6892,68.6892,200.0
2017-07-10 14:45:00,87.69,87.72,87.69,87.7,900.0,68.7127,68.7362,68.7127,68.7205,900.0
2017-07-10 14:50:00,87.72,87.84,87.72,87.84,300.0,68.7362,68.8302,68.7362,68.8302,300.0
2017-07-10 14:55:00,87.73,87.73,87.7,87.7,400.0,68.744,68.744,68.7205,68.7205,400.0
2017-07-10 15:00:00,87.71,87.74,87.63,87.74,900.0,68.7284,68.7519,68.6657,68.7519,900.0
2017-07-10 15:05:00,87.67,87.76,87.67,87.76,700.0,68.697,68.7675,68.697,68.7675,700.0
2017-07-10 15:10:00,87.74,87.74,87.72,87.73,664.0,68.7519,68.7519,68.7362,68.744,664.0
2017-07-10 15:15:00,87.72,87.87,87.72,87.87,1100.0,68.7362,68.8537,68.7362,68.8537,1100.0
2017-07-10 15:20:00,87.89,87.91,87.88,87.88,600.0,68.8694,68.8851,68.8616,68.8616,600.0
2017-07-10 15:25:00,87.87,88.0,87.85,87.97,1800.0,68.8537,68.9556,68.8381,68.9321,1800.0
2017-07-10 15:30:00,87.93,87.96,87.92,87.96,1200.0,68.9007,68.9243,68.8929,68.9243,1200.0
2017-07-10 15:35:00,87.93,87.94,87.79,87.89,2524.0,68.9007,68.9086,68.791,68.8694,2524.0
2017-07-10 15:40:00,87.9,87.97,87.9,87.93,2000.0,68.8772,68.9321,68.8772,68.9007,2000.0
2017-07-10 15:45:00,87.94,88.04,87.93,88.03,2200.0,68.9086,68.9869,68.9007,68.9791,2200.0
2017-07-10 15:50:00,88.04,88.17,88.0,88.0,3390.0,68.9869,69.0888,68.9556,68.9556,3390.0
2017-07-10 15:55:00,88.01,88.05,87.99,88.01,6100.0,68.9634,68.9948,68.9478,68.9634,6100.0
2017-07-11 09:30:00,87.52,87.52,87.52,87.52,100.0,68.5795,68.5795,68.5795,68.5795,100.0
2017-07-11 09:35:00,87.3,87.3,86.82,86.82,600.0,68.4071,68.4071,68.031,68.031,600.0
2017-07-11 09:40:00,86.58,87.09,86.58,87.09,500.0,67.8429,68.2425,67.8429,68.2425,500.0
2017-07-11 09:45:00,87.29,87.29,87.04,87.05,700.0,68.3993,68.3993,68.2034,68.2112,700.0
2017-07-11 09:50:00,87.21,87.37,87.21,87.31,400.0,68.3366,68.4619,68.3366,68.4149,400.0
2017-07-11 09:55:00,87.3,87.57,87.3,87.57,1300.0,68.4071,68.6187,68.4071,68.6187,1300.0
2017-07-11 10:00:00,87.49,87.49,87.33,87.33,300.0,68.556,68.556,68.4306,68.4306,300.0
2017-07-11 10:05:00,87.45,87.45,87.45,87.45,100.0,68.5246,68.5246,68.5246,68.5246,100.0
2017-07-11 10:10:00,87.51,87.87,87.51,87.82,499.0,68.5716,68.8537,68.5716,68.8146,499.0
2017-07-11 10:15:00,87.83,88.0,87.78,88.0,1300.0,68.8224,68.9556,68.7832,68.9556,1300.0
2017-07-11 10:20:00,88.24,88.24,88.17,88.17,300.0,69.1437,69.1437,69.0888,69.0888,300.0
2017-07-11 10:25:00,88.03,88.19,88.03,88.19,1200.0,68.9791,69.1045,68.9791,69.1045,1200.0
2017-07-11 10:30:00,88.28,88.5,88.28,88.5,1000.0,69.175,69.3474,69.175,69.3474,1000.0
2017-07-11 10:35:00,88.51,88.6,88.51,88.6,1200.0,69.3552,69.4257,69.3552,69.4257,1200.0
2017-07-11 10:40:00,88.56,88.6,88.55,88.6,300.0,69.3944,69.4257,69.3866,69.4257,300.0
2017-07-11 10:45:00,88.55,88.55,88.31,88.31,200.0,69.3866,69.3866,69.1985,69.1985,200.0
2017-07-11 10:50:00,88.25,88.42,88.25,88.36,400.0,69.1515,69.2847,69.1515,69.2377,400.0
2017-07-11 10:55:00,88.48,88.64,88.48,88.64,600.0,69.3317,69.4571,69.3317,69.4571,600.0
2017-07-11 11:00:00,88.46,88.46,88.46,88.46,100.0,69.316,69.316,69.316,69.316,100.0
2017-07-11 11:05:00,88.3,88.3,88.09,88.13,600.0,69.1907,69.1907,69.0261,69.0575,600.0
2017-07-11 11:10:00,88.01,88.01,88.01,88.01,200.0,68.9634,68.9634,68.9634,68.9634,200.0
2017-07-11 11:15:00,88.03,88.21,88.03,88.09,1500.0,68.9791,69.1202,68.9791,69.0261,1500.0
2017-07-11 11:20:00,88.01,88.01,87.78,87.83,2200.0,68.9634,68.9634,68.7832,68.8224,2200.0
2017-07-11 11:25:00,87.86,87.94,87.86,87.94,200.0,68.8459,68.9086,68.8459,68.9086,200.0
2017-07-11 11:30:00,87.91,87.91,87.91,87.91,100.0,68.8851,68.8851,68.8851,68.8851,100.0
2017-07-11 11:35:00,88.03,88.13,88.03,88.13,200.0,68.9791,69.0575,68.9791,69.0575,200.0
2017-07-11 11:40:00,88.27,88.3,88.21,88.3,450.0,69.1672,69.1907,69.1202,69.1907,450.0
2017-07-11 11:45:00,88.3,88.3,88.3,88.3,0.0,69.1907,69.1907,69.1907,69.1907,0.0
2017-07-11 11:50:00,88.38,88.51,88.38,88.51,300.0,69.2534,69.3552,69.2534,69.3552,300.0
2017-07-11 11:55:00,88.58,88.58,88.45,88.52,600.0,69.4101,69.4101,69.3082,69.3631,600.0
2017-07-11 12:00:00,88.53,88.57,88.53,88.57,300.0,69.3709,69.4022,69.3709,69.4022,300.0
2017-07-11 12:05:00,88.55,88.76,88.55,88.76,500.0,69.3866,69.5511,69.3866,69.5511,500.0
2017-07-11 12:10:00,88.65,88.65,88.6,88.63,400.0,69.4649,69.4649,69.4257,69.4493,400.0
2017-07-11 12:15:00,88.49,88.49,88.49,88.49,100.0,69.3396,69.3396,69.3396,69.3396,100.0
2017-07-11 12:20:00,88.42,88.47,88.42,88.47,219.0,69.2847,69.3239,69.2847,69.3239,219.0
2017-07-11 12:25:00,88.34,88.34,88.28,88.28,200.0,69.222,69.222,69.175,69.175,200.0
2017-07-11 12:30:00,88.41,88.41,88.26,88.26,500.0,69.2769,69.2769,69.1593,69.1593,500.0
2017-07-11 12:35:00,88.25,88.39,88.23,88.39,400.0,69.1515,69.2612,69.1358,69.2612,400.0
2017-07-11 12:40:00,88.19,88.36,88.19,88.36,400.0,69.1045,69.2377,69.1045,69.2377,400.0
2017-07-11 12:45:00,88.46,88.55,88.46,88.54,500.0,69.316,69.3866,69.316,69.3787,500.0
2017-07-11 12:50:00,88.61,88.61,88.61,88.61,100.0,69.4336,69.4336,69.4336,69.4336,100.0
2017-07-11 12:55:00,88.25,88.25,88.25,88.25,200.0,69.1515,69.1515,69.1515,69.1515,200.0
2017-07-11 13:00:00,88.25,88.25,88.25,88.25,0.0,69.1515,69.1515,69.1515,69.1515,0.0
2017-07-11 13:05:00,88.25,88.25,88.25,88.25,0.0,69.1515,69.1515,69.1515,69.1515,0.0
2017-07-11 13:10:00,88.46,88.46,88.38,88.38,300.0,69.316,69.316,69.2534,69.2534,300.0
2017-07-11 13:15:00,88.41,88.45,88.39,88.45,400.0,69.2769,69.3082,69.2612,69.3082,400.0
2017-07-11 13:20:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2017-07-11 13:25:00,88.44,88.44,88.44,88.44,100.0,69.3004,69.3004,69.3004,69.3004,100.0
2017-07-11 13:30:00,88.4,88.46,88.4,88.46,1000.0,69.269,69.316,69.269,69.316,1000.0
2017-07-11 13:35:00,88.36,88.36,88.35,88.35,200.0,69.2377,69.2377,69.2299,69.2299,200.0
2017-07-11 13:40:00,88.38,88.4,88.38,88.4,300.0,69.2534,69.269,69.2534,69.269,300.0
2017-07-11 13:45:00,88.53,88.57,88.53,88.56,400.0,69.3709,69.4022,69.3709,69.3944,400.0
2017-07-11 13:50:00,88.6,88.6,88.57,88.57,300.0,69.4257,69.4257,69.4022,69.4022,300.0
2017-07-11 13:55:00,88.61,88.61,88.59,88.59,200.0,69.4336,69.4336,69.4179,69.4179,200.0
2017-07-11 14:00:00,88.73,88.73,88.7,88.7,200.0,69.5276,69.5276,69.5041,69.5041,200.0
2017-07-11 14:05:00,88.63,88.64,88.48,88.48,400.0,69.4493,69.4571,69.3317,69.3317,400.0
2017-07-11 14:10:00,88.63,88.63,88.63,88.63,100.0,69.4493,69.4493,69.4493,69.4493,100.0
2017-07-11 14:15:00,88.58,88.61,88.58,88.61,200.0,69.4101,69.4336,69.4101,69.4336,200.0
2017-07-11 14:20:00,88.53,88.53,88.53,88.53,100.0,69.3709,69.3709,69.3709,69.3709,100.0
2017-07-11 14:25:00,88.53,88.53,88.53,88.53,0.0,69.3709,69.3709,69.3709,69.3709,0.0
2017-07-11 14:30:00,88.82,88.82,88.74,88.74,300.0,69.5981,69.5981,69.5355,69.5355,300.0
2017-07-11 14:35:00,88.7,88.7,88.65,88.65,300.0,69.5041,69.5041,69.4649,69.4649,300.0
2017-07-11 14:40:00,88.69,88.69,88.69,88.69,100.0,69.4963,69.4963,69.4963,69.4963,100.0
2017-07-11 14:45:00,88.63,88.64,88.63,88.63,300.0,69.4493,69.4571,69.4493,69.4493,300.0
2017-07-11 14:50:00,88.6,88.6,88.6,88.6,100.0,69.4257,69.4257,69.4257,69.4257,100.0
2017-07-11 14:55:00,88.59,88.62,88.59,88.6,700.0,69.4179,69.4414,69.4179,69.4257,700.0
2017-07-11 15:00:00,88.6,88.6,88.53,88.53,500.0,69.4257,69.4257,69.3709,69.3709,500.0
2017-07-11 15:05:00,88.47,88.6,88.47,88.6,700.0,69.3239,69.4257,69.3239,69.4257,700.0
2017-07-11 15:10:00,88.62,88.62,88.57,88.57,300.0,69.4414,69.4414,69.4022,69.4022,300.0
2017-07-11 15:15:00,88.49,88.51,88.44,88.46,800.0,69.3396,69.3552,69.3004,69.316,800.0
2017-07-11 15:20:00,88.53,88.53,88.48,88.48,400.0,69.3709,69.3709,69.3317,69.3317,400.0
2017-07-11 15:25:00,88.4,88.43,88.35,88.35,1100.0,69.269,69.2925,69.2299,69.2299,1100.0
2017-07-11 15:30:00,88.36,88.42,88.35,88.42,700.0,69.2377,69.2847,69.2299,69.2847,700.0
2017-07-11 15:35:00,88.43,88.48,88.41,88.41,737.0,69.2925,69.3317,69.2769,69.2769,737.0
2017-07-11 15:40:00,88.4,88.44,88.36,88.36,800.0,69.269,69.3004,69.2377,69.2377,800.0
2017-07-11 15:45:00,88.32,88.39,88.29,88.39,1100.0,69.2063,69.2612,69.1828,69.2612,1100.0
2017-07-11 15:50:00,88.43,88.46,88.39,88.46,1200.0,69.2925,69.316,69.2612,69.316,1200.0
2017-07-11 15:55:00,88.48,88.63,88.48,88.59,3906.0,69.3317,69.4493,69.3317,69.4179,3906.0
2017-07-12 09:30:00,89.59,89.79,89.37,89.79,1130.0,70.2015,70.3582,70.0291,70.3582,1130.0
2017-07-12 09:35:00,89.68,89.69,89.39,89.69,1500.0,70.272,70.2799,70.0448,70.2799,1500.0
2017-07-12 09:40:00,89.9,90.16,89.9,90.16,600.0,70.4444,70.6481,70.4444,70.6481,600.0
2017-07-12 09:45:00,90.17,90.24,90.1,90.1,2300.0,70.656,70.7108,70.6011,70.6011,2300.0
2017-07-12 09:50:00,90.1,90.33,90.1,90.31,2013.0,70.6011,70.7814,70.6011,70.7657,2013.0
2017-07-12 09:55:00,90.36,90.43,90.35,90.43,717.0,70.8049,70.8597,70.797,70.8597,717.0
2017-07-12 10:00:00,90.45,90.58,90.4,90.46,1200.0,70.8754,70.9772,70.8362,70.8832,1200.0
2017-07-12 10:05:00,90.38,90.46,90.25,90.46,1000.0,70.8205,70.8832,70.7187,70.8832,1000.0
2017-07-12 10:10:00,90.32,90.34,90.31,90.34,400.0,70.7735,70.7892,70.7657,70.7892,400.0
2017-07-12 10:15:00,90.24,90.24,90.1,90.13,3000.0,70.7108,70.7108,70.6011,70.6246,3000.0
2017-07-12 10:20:00,90.12,90.12,89.75,89.75,1000.0,70.6168,70.6168,70.3269,70.3269,1000.0
2017-07-12 10:25:00,89.84,89.85,89.74,89.74,800.0,70.3974,70.4052,70.319,70.319,800.0
2017-07-12 10:30:00,89.92,90.55,89.78,90.55,2500.0,70.4601,70.9537,70.3504,70.9537,2500.0
2017-07-12 10:35:00,90.57,90.57,90.47,90.47,300.0,70.9694,70.9694,70.8911,70.8911,300.0
2017-07-12 10:40:00,90.39,90.39,89.96,90.14,1400.0,70.8284,70.8284,70.4914,70.6325,1400.0
2017-07-12 10:45:00,89.93,90.09,89.83,89.98,3100.0,70.4679,70.5933,70.3896,70.5071,3100.0
2017-07-12 10:50:00,89.8,89.8,89.37,89.39,1700.0,70.3661,70.3661,70.0291,70.0448,1700.0
2017-07-12 10:55:00,89.42,89.42,88.96,88.99,1100.0,70.0683,70.0683,69.7078,69.7313,1100.0
2017-07-12 11:00:00,88.74,88.8,88.56,88.67,1500.0,69.5355,69.5825,69.3944,69.4806,1500.0
2017-07-12 11:05:00,88.75,88.75,88.43,88.69,800.0,69.5433,69.5433,69.2925,69.4963,800.0
2017-07-12 11:10:00,88.5,88.89,88.5,88.89,900.0,69.3474,69.653,69.3474,69.653,900.0
2017-07-12 11:15:00,88.82,88.82,88.65,88.71,700.0,69.5981,69.5981,69.4649,69.5119,700.0
2017-07-12 11:20:00,88.72,88.89,88.64,88.89,1300.0,69.5198,69.653,69.4571,69.653,1300.0
2017-07-12 11:25:00,88.94,89.05,88.91,89.05,600.0,69.6922,69.7784,69.6687,69.7784,600.0
2017-07-12 11:30:00,89.15,89.15,89.09,89.11,700.0,69.8567,69.8567,69.8097,69.8254,700.0
2017-07-12 11:35:00,89.22,89.22,89.06,89.06,870.0,69.9116,69.9116,69.7862,69.7862,870.0
2017-07-12 11:40:00,89.06,89.06,88.88,88.95,800.0,69.7862,69.7862,69.6452,69.7,800.0
2017-07-12 11:45:00,89.05,89.05,89.03,89.03,200.0,69.7784,69.7784,69.7627,69.7627,200.0
2017-07-12 11:50:00,88.99,89.18,88.99,89.18,500.0,69.7313,69.8802,69.7313,69.8802,500.0
2017-07-12 11:55:00,89.2,89.26,89.17,89.17,600.0,69.8959,69.9429,69.8724,69.8724,600.0
2017-07-12 12:00:00,89.03,89.03,88.94,88.94,400.0,69.7627,69.7627,69.6922,69.6922,400.0
2017-07-12 12:05:00,88.99,89.11,88.95,89.11,600.0,69.7313,69.8254,69.7,69.8254,600.0
2017-07-12 12:10:00,89.19,89.19,89.17,89.17,500.0,69.8881,69.8881,69.8724,69.8724,500.0
2017-07-12 12:15:00,89.17,89.17,89.17,89.17,0.0,69.8724,69.8724,69.8724,69.8724,0.0
2017-07-12 12:20:00,89.03,89.08,88.92,89.08,500.0,69.7627,69.8019,69.6765,69.8019,500.0
2017-07-12 12:25:00,89.16,89.16,89.15,89.15,300.0,69.8646,69.8646,69.8567,69.8567,300.0
2017-07-12 12:30:00,89.21,89.21,89.03,89.03,600.0,69.9037,69.9037,69.7627,69.7627,600.0
2017-07-12 12:35:00,89.06,89.09,88.95,89.04,900.0,69.7862,69.8097,69.7,69.7705,900.0
2017-07-12 12:40:00,88.95,88.95,88.87,88.87,200.0,69.7,69.7,69.6373,69.6373,200.0
2017-07-12 12:45:00,89.01,89.01,88.95,88.95,600.0,69.747,69.747,69.7,69.7,600.0
2017-07-12 12:50:00,88.95,88.95,88.95,88.95,0.0,69.7,69.7,69.7,69.7,0.0
2017-07-12 12:55:00,89.02,89.02,88.95,89.0,1100.0,69.7549,69.7549,69.7,69.7392,1100.0
2017-07-12 13:00:00,89.14,89.14,89.14,89.14,100.0,69.8489,69.8489,69.8489,69.8489,100.0
2017-07-12 13:05:00,89.08,89.08,89.08,89.08,200.0,69.8019,69.8019,69.8019,69.8019,200.0
2017-07-12 13:10:00,88.92,88.93,88.79,88.79,700.0,69.6765,69.6843,69.5746,69.5746,700.0
2017-07-12 13:15:00,88.73,88.74,88.73,88.74,500.0,69.5276,69.5355,69.5276,69.5355,500.0
2017-07-12 13:20:00,88.8,88.8,88.66,88.66,600.0,69.5825,69.5825,69.4728,69.4728,600.0
2017-07-12 13:25:00,88.63,88.72,88.63,88.72,300.0,69.4493,69.5198,69.4493,69.5198,300.0
2017-07-12 13:30:00,88.77,88.78,88.72,88.78,500.0,69.559,69.5668,69.5198,69.5668,500.0
2017-07-12 13:35:00,88.93,88.96,88.9,88.9,600.0,69.6843,69.7078,69.6608,69.6608,600.0
2017-07-12 13:40:00,88.9,88.93,88.86,88.86,300.0,69.6608,69.6843,69.6295,69.6295,300.0
2017-07-12 13:45:00,88.79,88.79,88.73,88.73,200.0,69.5746,69.5746,69.5276,69.5276,200.0
2017-07-12 13:50:00,88.71,88.71,88.51,88.59,900.0,69.5119,69.5119,69.3552,69.4179,900.0
2017-07-12 13:55:00,88.49,88.54,88.47,88.54,1500.0,69.3396,69.3787,69.3239,69.3787,1500.0
2017-07-12 14:00:00,88.77,88.77,88.65,88.65,400.0,69.559,69.559,69.4649,69.4649,400.0
2017-07-12 14:05:00,88.71,88.71,88.57,88.58,700.0,69.5119,69.5119,69.4022,69.4101,700.0
2017-07-12 14:10:00,88.53,88.54,88.43,88.54,800.0,69.3709,69.3787,69.2925,69.3787,800.0
2017-07-12 14:15:00,88.53,88.57,88.53,88.57,300.0,69.3709,69.4022,69.3709,69.4022,300.0
2017-07-12 14:20:00,88.59,88.59,88.38,88.38,1400.0,69.4179,69.4179,69.2534,69.2534,1400.0
2017-07-12 14:25:00,88.41,88.48,88.41,88.45,1400.0,69.2769,69.3317,69.2769,69.3082,1400.0
2017-07-12 14:30:00,88.44,88.44,88.25,88.28,600.0,69.3004,69.3004,69.1515,69.175,600.0
2017-07-12 14:35:00,88.29,88.35,88.21,88.35,846.0,69.1828,69.2299,69.1202,69.2299,846.0
2017-07-12 14:40:00,88.38,88.38,88.19,88.19,700.0,69.2534,69.2534,69.1045,69.1045,700.0
2017-07-12 14:45:00,88.19,88.3,88.19,88.23,400.0,69.1045,69.1907,69.1045,69.1358,400.0
2017-07-12 14:50:00,88.37,88.37,88.24,88.24,600.0,69.2455,69.2455,69.1437,69.1437,600.0
2017-07-12 14:55:00,88.18,88.18,88.08,88.09,1200.0,69.0966,69.0966,69.0183,69.0261,1200.0
2017-07-12 15:00:00,88.1,88.1,88.01,88.07,1500.0,69.034,69.034,68.9634,69.0104,1500.0
2017-07-12 15:05:00,88.07,88.08,87.93,87.97,1000.0,69.0104,69.0183,68.9007,68.9321,1000.0
2017-07-12 15:10:00,87.91,87.94,87.8,87.94,780.0,68.8851,68.9086,68.7989,68.9086,780.0
2017-07-12 15:15:00,88.11,88.13,88.04,88.11,1700.0,69.0418,69.0575,68.9869,69.0418,1700.0
2017-07-12 15:20:00,88.14,88.17,88.01,88.01,900.0,69.0653,69.0888,68.9634,68.9634,900.0
2017-07-12 15:25:00,88.06,88.07,88.0,88.07,1000.0,69.0026,69.0104,68.9556,69.0104,1000.0
2017-07-12 15:30:00,88.06,88.06,87.96,87.97,1555.0,69.0026,69.0026,68.9243,68.9321,1555.0
2017-07-12 15:35:00,87.98,88.0,87.84,87.95,1578.0,68.9399,68.9556,68.8302,68.9164,1578.0
2017-07-12 15:40:00,87.95,88.1,87.95,88.04,2500.0,68.9164,69.034,68.9164,68.9869,2500.0
2017-07-12 15:45:00,88.05,88.09,87.96,88.06,2600.0,68.9948,69.0261,68.9243,69.0026,2600.0
2017-07-12 15:50:00,88.09,88.18,88.0,88.12,4550.0,69.0261,69.0966,68.9556,69.0496,4550.0
2017-07-12 15:55:00,88.1,88.14,88.04,88.11,4652.0,69.034,69.0653,68.9869,69.0418,4652.0
2017-07-13 09:30:00,88.1,88.29,88.1,88.29,200.0,69.034,69.1828,69.034,69.1828,200.0
2017-07-13 09:35:00,88.2,88.25,88.07,88.11,1400.0,69.1123,69.1515,69.0104,69.0418,1400.0
2017-07-13 09:40:00,88.0,88.0,87.97,87.97,600.0,68.9556,68.9556,68.9321,68.9321,600.0
2017-07-13 09:45:00,88.06,88.06,87.89,87.89,300.0,69.0026,69.0026,68.8694,68.8694,300.0
2017-07-13 09:50:00,88.0,88.0,87.99,87.99,300.0,68.9556,68.9556,68.9478,68.9478,300.0
2017-07-13 09:55:00,87.98,88.13,87.97,88.13,1800.0,68.9399,69.0575,68.9321,69.0575,1800.0
2017-07-13 10:00:00,88.2,88.23,88.03,88.14,1100.0,69.1123,69.1358,68.9791,69.0653,1100.0
2017-07-13 10:05:00,87.97,88.03,87.88,87.97,800.0,68.9321,68.9791,68.8616,68.9321,800.0
2017-07-13 10:10:00,88.19,88.19,88.19,88.19,100.0,69.1045,69.1045,69.1045,69.1045,100.0
2017-07-13 10:15:00,88.19,88.25,88.07,88.12,2300.0,69.1045,69.1515,69.0104,69.0496,2300.0
2017-07-13 10:20:00,88.13,88.13,88.04,88.04,200.0,69.0575,69.0575,68.9869,68.9869,200.0
2017-07-13 10:25:00,88.01,88.01,87.91,87.91,400.0,68.9634,68.9634,68.8851,68.8851,400.0
2017-07-13 10:30:00,87.96,87.96,87.84,87.84,400.0,68.9243,68.9243,68.8302,68.8302,400.0
2017-07-13 10:35:00,87.92,88.03,87.88,87.88,900.0,68.8929,68.9791,68.8616,68.8616,900.0
2017-07-13 10:40:00,87.88,87.88,87.8,87.8,1000.0,68.8616,68.8616,68.7989,68.7989,1000.0
2017-07-13 10:45:00,87.9,87.9,87.9,87.9,100.0,68.8772,68.8772,68.8772,68.8772,100.0
2017-07-13 10:50:00,87.76,87.84,87.75,87.84,700.0,68.7675,68.8302,68.7597,68.8302,700.0
2017-07-13 10:55:00,87.85,87.85,87.85,87.85,600.0,68.8381,68.8381,68.8381,68.8381,600.0
2017-07-13 11:00:00,87.82,87.9,87.81,87.9,600.0,68.8146,68.8772,68.8067,68.8772,600.0
2017-07-13 11:05:00,87.81,88.0,87.81,88.0,800.0,68.8067,68.9556,68.8067,68.9556,800.0
2017-07-13 11:10:00,87.94,88.34,87.93,88.34,2000.0,68.9086,69.222,68.9007,69.222,2000.0
2017-07-13 11:15:00,88.37,88.58,88.37,88.58,600.0,69.2455,69.4101,69.2455,69.4101,600.0
2017-07-13 11:20:00,88.54,88.57,88.51,88.51,300.0,69.3787,69.4022,69.3552,69.3552,300.0
2017-07-13 11:25:00,88.65,88.66,88.59,88.59,500.0,69.4649,69.4728,69.4179,69.4179,500.0
2017-07-13 11:30:00,88.59,88.59,88.54,88.57,300.0,69.4179,69.4179,69.3787,69.4022,300.0
2017-07-13 11:35:00,88.72,88.72,88.68,88.68,200.0,69.5198,69.5198,69.4884,69.4884,200.0
2017-07-13 11:40:00,88.69,88.69,88.65,88.65,300.0,69.4963,69.4963,69.4649,69.4649,300.0
2017-07-13 11:45:00,88.67,88.67,88.67,88.67,100.0,69.4806,69.4806,69.4806,69.4806,100.0
2017-07-13 11:50:00,88.81,88.81,88.54,88.54,700.0,69.5903,69.5903,69.3787,69.3787,700.0
2017-07-13 11:55:00,88.51,88.51,88.51,88.51,100.0,69.3552,69.3552,69.3552,69.3552,100.0
2017-07-13 12:00:00,88.39,88.41,88.26,88.26,1300.0,69.2612,69.2769,69.1593,69.1593,1300.0
2017-07-13 12:05:00,88.24,88.24,88.21,88.21,400.0,69.1437,69.1437,69.1202,69.1202,400.0
2017-07-13 12:10:00,88.22,88.26,88.22,88.26,200.0,69.128,69.1593,69.128,69.1593,200.0
2017-07-13 12:15:00,88.18,88.22,88.18,88.22,300.0,69.0966,69.128,69.0966,69.128,300.0
2017-07-13 12:20:00,88.27,88.27,88.17,88.17,300.0,69.1672,69.1672,69.0888,69.0888,300.0
2017-07-13 12:25:00,88.18,88.18,88.17,88.17,200.0,69.0966,69.0966,69.0888,69.0888,200.0
2017-07-13 12:30:00,88.2,88.2,88.15,88.15,700.0,69.1123,69.1123,69.0731,69.0731,700.0
2017-07-13 12:35:00,88.24,88.24,88.24,88.24,100.0,69.1437,69.1437,69.1437,69.1437,100.0
2017-07-13 12:40:00,88.25,88.25,88.15,88.15,400.0,69.1515,69.1515,69.0731,69.0731,400.0
2017-07-13 12:45:00,88.17,88.17,88.17,88.17,100.0,69.0888,69.0888,69.0888,69.0888,100.0
2017-07-13 12:50:00,88.17,88.17,88.17,88.17,0.0,69.0888,69.0888,69.0888,69.0888,0.0
2017-07-13 12:55:00,88.17,88.17,88.17,88.17,0.0,69.0888,69.0888,69.0888,69.0888,0.0
2017-07-13 13:00:00,88.3,88.3,88.3,88.3,100.0,69.1907,69.1907,69.1907,69.1907,100.0
2017-07-13 13:05:00,88.38,88.38,88.38,88.38,100.0,69.2534,69.2534,69.2534,69.2534,100.0
2017-07-13 13:10:00,88.33,88.33,88.29,88.29,400.0,69.2142,69.2142,69.1828,69.1828,400.0
2017-07-13 13:15:00,88.34,88.34,88.29,88.29,300.0,69.222,69.222,69.1828,69.1828,300.0
2017-07-13 13:20:00,88.29,88.29,88.29,88.29,0.0,69.1828,69.1828,69.1828,69.1828,0.0
2017-07-13 13:25:00,88.38,88.39,88.34,88.34,400.0,69.2534,69.2612,69.222,69.222,400.0
2017-07-13 13:30:00,88.41,88.41,88.41,88.41,100.0,69.2769,69.2769,69.2769,69.2769,100.0
2017-07-13 13:35:00,88.37,88.39,88.33,88.39,400.0,69.2455,69.2612,69.2142,69.2612,400.0
2017-07-13 13:40:00,88.49,88.49,88.49,88.49,100.0,69.3396,69.3396,69.3396,69.3396,100.0
2017-07-13 13:45:00,88.52,88.61,88.52,88.57,400.0,69.3631,69.4336,69.3631,69.4022,400.0
2017-07-13 13:50:00,88.52,88.56,88.52,88.56,400.0,69.3631,69.3944,69.3631,69.3944,400.0
2017-07-13 13:55:00,88.53,88.6,88.52,88.59,400.0,69.3709,69.4257,69.3631,69.4179,400.0
2017-07-13 14:00:00,88.69,88.69,88.57,88.6,300.0,69.4963,69.4963,69.4022,69.4257,300.0
2017-07-13 14:05:00,88.58,88.58,88.52,88.53,500.0,69.4101,69.4101,69.3631,69.3709,500.0
2017-07-13 14:10:00,88.62,88.62,88.58,88.62,300.0,69.4414,69.4414,69.4101,69.4414,300.0
2017-07-13 14:15:00,88.65,88.7,88.65,88.7,200.0,69.4649,69.5041,69.4649,69.5041,200.0
2017-07-13 14:20:00,88.92,88.92,88.84,88.84,600.0,69.6765,69.6765,69.6138,69.6138,600.0
2017-07-13 14:25:00,88.79,88.94,88.79,88.87,1200.0,69.5746,69.6922,69.5746,69.6373,1200.0
2017-07-13 14:30:00,88.78,88.78,88.75,88.75,300.0,69.5668,69.5668,69.5433,69.5433,300.0
2017-07-13 14:35:00,88.76,88.83,88.73,88.83,600.0,69.5511,69.606,69.5276,69.606,600.0
2017-07-13 14:40:00,88.86,88.89,88.81,88.86,600.0,69.6295,69.653,69.5903,69.6295,600.0
2017-07-13 14:45:00,88.88,88.94,88.88,88.92,700.0,69.6452,69.6922,69.6452,69.6765,700.0
2017-07-13 14:50:00,88.94,88.94,88.94,88.94,100.0,69.6922,69.6922,69.6922,69.6922,100.0
2017-07-13 14:55:00,88.94,88.94,88.94,88.94,0.0,69.6922,69.6922,69.6922,69.6922,0.0
2017-07-13 15:00:00,89.0,89.0,88.94,88.95,900.0,69.7392,69.7392,69.6922,69.7,900.0
2017-07-13 15:05:00,88.99,88.99,88.87,88.87,700.0,69.7313,69.7313,69.6373,69.6373,700.0
2017-07-13 15:10:00,88.92,88.95,88.9,88.95,800.0,69.6765,69.7,69.6608,69.7,800.0
2017-07-13 15:15:00,88.96,89.05,88.96,89.01,1300.0,69.7078,69.7784,69.7078,69.747,1300.0
2017-07-13 15:20:00,89.08,89.12,89.08,89.1,1010.0,69.8019,69.8332,69.8019,69.8175,1010.0
2017-07-13 15:25:00,89.08,89.08,89.08,89.08,436.0,69.8019,69.8019,69.8019,69.8019,436.0
2017-07-13 15:30:00,89.15,89.27,89.11,89.26,1488.0,69.8567,69.9508,69.8254,69.9429,1488.0
2017-07-13 15:35:00,89.29,89.35,89.18,89.33,2302.0,69.9664,70.0134,69.8802,69.9978,2302.0
2017-07-13 15:40:00,89.34,89.43,89.34,89.35,2224.0,70.0056,70.0761,70.0056,70.0134,2224.0
2017-07-13 15:45:00,89.35,89.5,89.34,89.5,3100.0,70.0134,70.131,70.0056,70.131,3100.0
2017-07-13 15:50:00,89.49,89.6,89.44,89.44,5255.0,70.1231,70.2093,70.084,70.084,5255.0
2017-07-13 15:55:00,89.43,89.48,89.29,89.46,5090.0,70.0761,70.1153,69.9664,70.0996,5090.0
2017-07-14 09:35:00,89.79,89.79,89.59,89.59,1200.0,70.3582,70.3582,70.2015,70.2015,1200.0
2017-07-14 09:40:00,89.84,89.92,89.74,89.92,2853.0,70.3974,70.4601,70.319,70.4601,2853.0
2017-07-14 09:45:00,89.91,90.08,89.91,90.08,800.0,70.4522,70.5855,70.4522,70.5855,800.0
2017-07-14 09:50:00,90.06,90.13,90.01,90.13,1685.0,70.5698,70.6246,70.5306,70.6246,1685.0
2017-07-14 09:55:00,89.9,89.9,89.9,89.9,100.0,70.4444,70.4444,70.4444,70.4444,100.0
2017-07-14 10:00:00,89.57,89.76,89.57,89.6,1400.0,70.1858,70.3347,70.1858,70.2093,1400.0
2017-07-14 10:05:00,89.68,89.81,89.66,89.67,2300.0,70.272,70.3739,70.2564,70.2642,2300.0
2017-07-14 10:10:00,89.74,90.06,89.74,90.06,700.0,70.319,70.5698,70.319,70.5698,700.0
2017-07-14 10:15:00,90.07,90.19,90.03,90.05,1000.0,70.5776,70.6717,70.5463,70.5619,1000.0
2017-07-14 10:20:00,90.08,90.24,90.08,90.17,2185.0,70.5855,70.7108,70.5855,70.656,2185.0
2017-07-14 10:25:00,90.11,90.11,90.0,90.0,400.0,70.609,70.609,70.5228,70.5228,400.0
2017-07-14 10:30:00,89.95,89.95,89.91,89.91,200.0,70.4836,70.4836,70.4522,70.4522,200.0
2017-07-14 10:35:00,90.08,90.22,90.08,90.16,1200.0,70.5855,70.6952,70.5855,70.6481,1200.0
2017-07-14 10:40:00,90.22,90.45,90.22,90.45,1054.0,70.6952,70.8754,70.6952,70.8754,1054.0
2017-07-14 10:45:00,90.49,90.54,90.2,90.33,2300.0,70.9067,70.9459,70.6795,70.7814,2300.0
2017-07-14 10:50:00,90.27,90.28,90.15,90.15,1100.0,70.7343,70.7422,70.6403,70.6403,1100.0
2017-07-14 10:55:00,90.05,90.05,89.97,89.97,400.0,70.5619,70.5619,70.4993,70.4993,400.0
2017-07-14 11:00:00,89.89,89.89,89.59,89.66,2200.0,70.4366,70.4366,70.2015,70.2564,2200.0
2017-07-14 11:05:00,89.64,89.75,89.61,89.75,1100.0,70.2407,70.3269,70.2172,70.3269,1100.0
2017-07-14 11:10:00,89.76,89.78,89.71,89.78,1500.0,70.3347,70.3504,70.2955,70.3504,1500.0
2017-07-14 11:15:00,89.99,89.99,89.9,89.98,600.0,70.5149,70.5149,70.4444,70.5071,600.0
2017-07-14 11:20:00,89.85,89.94,89.85,89.94,200.0,70.4052,70.4758,70.4052,70.4758,200.0
2017-07-14 11:25:00,89.83,89.83,89.83,89.83,100.0,70.3896,70.3896,70.3896,70.3896,100.0
2017-07-14 11:30:00,89.74,90.01,89.72,90.01,500.0,70.319,70.5306,70.3034,70.5306,500.0
2017-07-14 11:35:00,89.95,90.04,89.95,90.04,300.0,70.4836,70.5541,70.4836,70.5541,300.0
2017-07-14 11:40:00,90.07,90.3,90.07,90.3,900.0,70.5776,70.7578,70.5776,70.7578,900.0
2017-07-14 11:45:00,90.3,90.37,90.3,90.33,500.0,70.7578,70.8127,70.7578,70.7814,500.0
2017-07-14 11:50:00,90.33,90.52,90.28,90.52,800.0,70.7814,70.9302,70.7422,70.9302,800.0
2017-07-14 11:55:00,90.48,90.48,90.42,90.45,598.0,70.8989,70.8989,70.8519,70.8754,598.0
2017-07-14 12:00:00,90.39,90.43,90.34,90.34,700.0,70.8284,70.8597,70.7892,70.7892,700.0
2017-07-14 12:05:00,90.35,90.35,90.27,90.27,200.0,70.797,70.797,70.7343,70.7343,200.0
2017-07-14 12:10:00,90.21,90.21,90.21,90.21,100.0,70.6873,70.6873,70.6873,70.6873,100.0
2017-07-14 12:15:00,90.3,90.33,90.3,90.3,300.0,70.7578,70.7814,70.7578,70.7578,300.0
2017-07-14 12:20:00,90.26,90.27,90.25,90.27,600.0,70.7265,70.7343,70.7187,70.7343,600.0
2017-07-14 12:25:00,90.23,90.23,90.23,90.23,200.0,70.703,70.703,70.703,70.703,200.0
2017-07-14 12:30:00,90.42,90.5,90.39,90.39,1100.0,70.8519,70.9146,70.8284,70.8284,1100.0
2017-07-14 12:35:00,90.35,90.41,90.35,90.41,300.0,70.797,70.844,70.797,70.844,300.0
2017-07-14 12:40:00,90.4,90.4,90.4,90.4,100.0,70.8362,70.8362,70.8362,70.8362,100.0
2017-07-14 12:45:00,90.4,90.4,90.4,90.4,0.0,70.8362,70.8362,70.8362,70.8362,0.0
2017-07-14 12:50:00,90.31,90.31,90.25,90.25,679.0,70.7657,70.7657,70.7187,70.7187,679.0
2017-07-14 12:55:00,90.33,90.33,90.33,90.33,100.0,70.7814,70.7814,70.7814,70.7814,100.0
2017-07-14 13:00:00,90.36,90.36,90.23,90.23,300.0,70.8049,70.8049,70.703,70.703,300.0
2017-07-14 13:05:00,90.25,90.25,90.17,90.17,800.0,70.7187,70.7187,70.656,70.656,800.0
2017-07-14 13:10:00,90.25,90.25,90.25,90.25,300.0,70.7187,70.7187,70.7187,70.7187,300.0
2017-07-14 13:15:00,90.23,90.24,90.23,90.23,600.0,70.703,70.7108,70.703,70.703,600.0
2017-07-14 13:20:00,90.3,90.3,90.3,90.3,100.0,70.7578,70.7578,70.7578,70.7578,100.0
2017-07-14 13:25:00,90.29,90.29,90.27,90.27,400.0,70.75,70.75,70.7343,70.7343,400.0
2017-07-14 13:30:00,90.33,90.48,90.33,90.48,502.0,70.7814,70.8989,70.7814,70.8989,502.0
2017-07-14 13:35:00,90.47,90.48,90.4,90.41,800.0,70.8911,70.8989,70.8362,70.844,800.0
2017-07-14 13:40:00,90.37,90.37,90.33,90.35,400.0,70.8127,70.8127,70.7814,70.797,400.0
2017-07-14 13:45:00,90.34,90.35,90.31,90.35,1400.0,70.7892,70.797,70.7657,70.797,1400.0
2017-07-14 13:50:00,90.33,90.39,90.33,90.39,200.0,70.7814,70.8284,70.7814,70.8284,200.0
2017-07-14 13:55:00,90.34,90.39,90.34,90.39,300.0,70.7892,70.8284,70.7892,70.8284,300.0
2017-07-14 14:00:00,90.39,90.4,90.39,90.39,300.0,70.8284,70.8362,70.8284,70.8284,300.0
2017-07-14 14:05:00,90.38,90.4,90.26,90.29,1500.0,70.8205,70.8362,70.7265,70.75,1500.0
2017-07-14 14:10:00,90.25,90.25,90.17,90.17,1200.0,70.7187,70.7187,70.656,70.656,1200.0
2017-07-14 14:15:00,90.14,90.25,90.14,90.25,700.0,70.6325,70.7187,70.6325,70.7187,700.0
2017-07-14 14:20:00,90.21,90.27,90.19,90.27,1000.0,70.6873,70.7343,70.6717,70.7343,1000.0
2017-07-14 14:25:00,90.27,90.27,90.27,90.27,0.0,70.7343,70.7343,70.7343,70.7343,0.0
2017-07-14 14:30:00,90.23,90.26,90.15,90.15,700.0,70.703,70.7265,70.6403,70.6403,700.0
2017-07-14 14:35:00,90.21,90.32,90.19,90.32,700.0,70.6873,70.7735,70.6717,70.7735,700.0
2017-07-14 14:40:00,90.28,90.36,90.25,90.3,1400.0,70.7422,70.8049,70.7187,70.7578,1400.0
2017-07-14 14:45:00,90.35,90.4,90.32,90.32,1500.0,70.797,70.8362,70.7735,70.7735,1500.0
2017-07-14 14:50:00,90.36,90.36,90.34,90.36,518.0,70.8049,70.8049,70.7892,70.8049,518.0
2017-07-14 14:55:00,90.34,90.38,90.33,90.37,1295.0,70.7892,70.8205,70.7814,70.8127,1295.0
2017-07-14 15:00:00,90.38,90.41,90.35,90.35,600.0,70.8205,70.844,70.797,70.797,600.0
2017-07-14 15:05:00,90.35,90.36,90.35,90.36,600.0,70.797,70.8049,70.797,70.8049,600.0
2017-07-14 15:10:00,90.35,90.38,90.34,90.38,1100.0,70.797,70.8205,70.7892,70.8205,1100.0
2017-07-14 15:15:00,90.4,90.48,90.37,90.37,1999.0,70.8362,70.8989,70.8127,70.8127,1999.0
2017-07-14 15:20:00,90.45,90.47,90.45,90.47,200.0,70.8754,70.8911,70.8754,70.8911,200.0
2017-07-14 15:25:00,90.41,90.41,90.4,90.41,600.0,70.844,70.844,70.8362,70.844,600.0
2017-07-14 15:30:00,90.46,90.56,90.46,90.56,1300.0,70.8832,70.9616,70.8832,70.9616,1300.0
2017-07-14 15:35:00,90.56,90.65,90.56,90.59,1700.0,70.9616,71.0321,70.9616,70.9851,1700.0
2017-07-14 15:40:00,90.6,90.61,90.5,90.54,1600.0,70.9929,71.0008,70.9146,70.9459,1600.0
2017-07-14 15:45:00,90.57,90.57,90.45,90.46,1400.0,70.9694,70.9694,70.8754,70.8832,1400.0
2017-07-14 15:50:00,90.44,90.52,90.41,90.46,2500.0,70.8675,70.9302,70.844,70.8832,2500.0
2017-07-14 15:55:00,90.44,90.58,90.44,90.49,3000.0,70.8675,70.9772,70.8675,70.9067,3000.0
2017-07-17 09:30:00,90.06,90.31,90.06,90.31,300.0,70.5698,70.7657,70.5698,70.7657,300.0
2017-07-17 09:35:00,90.71,90.71,90.71,90.71,200.0,71.0791,71.0791,71.0791,71.0791,200.0
2017-07-17 09:40:00,90.54,90.78,90.52,90.68,4857.0,70.9459,71.134,70.9302,71.0556,4857.0
2017-07-17 09:45:00,90.68,90.68,90.68,90.68,0.0,71.0556,71.0556,71.0556,71.0556,0.0
2017-07-17 09:50:00,91.04,91.04,90.96,91.03,700.0,71.3377,71.3377,71.275,71.3299,700.0
2017-07-17 09:55:00,90.9,90.94,90.85,90.94,500.0,71.228,71.2593,71.1888,71.2593,500.0
2017-07-17 10:00:00,90.69,90.69,90.69,90.69,100.0,71.0634,71.0634,71.0634,71.0634,100.0
2017-07-17 10:05:00,90.67,90.93,90.67,90.84,600.0,71.0478,71.2515,71.0478,71.181,600.0
2017-07-17 10:10:00,90.9,90.97,90.83,90.83,400.0,71.228,71.2828,71.1731,71.1731,400.0
2017-07-17 10:15:00,90.75,90.85,90.75,90.76,1100.0,71.1105,71.1888,71.1105,71.1183,1100.0
2017-07-17 10:20:00,90.46,90.49,90.37,90.49,900.0,70.8832,70.9067,70.8127,70.9067,900.0
2017-07-17 10:25:00,90.5,90.5,90.5,90.5,100.0,70.9146,70.9146,70.9146,70.9146,100.0
2017-07-17 10:30:00,90.48,90.51,90.42,90.43,500.0,70.8989,70.9224,70.8519,70.8597,500.0
2017-07-17 10:35:00,90.34,90.5,90.3,90.5,1600.0,70.7892,70.9146,70.7578,70.9146,1600.0
2017-07-17 10:40:00,90.67,90.7,90.67,90.7,500.0,71.0478,71.0713,71.0478,71.0713,500.0
2017-07-17 10:45:00,90.71,90.71,90.71,90.71,100.0,71.0791,71.0791,71.0791,71.0791,100.0
2017-07-17 10:50:00,90.71,90.71,90.69,90.69,200.0,71.0791,71.0791,71.0634,71.0634,200.0
2017-07-17 10:55:00,90.77,90.91,90.77,90.78,3100.0,71.1261,71.2358,71.1261,71.134,3100.0
2017-07-17 11:00:00,90.8,90.8,90.71,90.74,500.0,71.1496,71.1496,71.0791,71.1026,500.0
2017-07-17 11:05:00,90.6,90.7,90.57,90.68,400.0,70.9929,71.0713,70.9694,71.0556,400.0
2017-07-17 11:10:00,90.73,90.73,90.58,90.6,400.0,71.0948,71.0948,70.9772,70.9929,400.0
2017-07-17 11:15:00,90.35,90.39,90.31,90.37,900.0,70.797,70.8284,70.7657,70.8127,900.0
2017-07-17 11:20:00,90.47,90.6,90.47,90.55,600.0,70.8911,70.9929,70.8911,70.9537,600.0
2017-07-17 11:25:00,90.61,90.68,90.61,90.68,500.0,71.0008,71.0556,71.0008,71.0556,500.0
2017-07-17 11:30:00,90.51,90.53,90.51,90.53,300.0,70.9224,70.9381,70.9224,70.9381,300.0
2017-07-17 11:35:00,90.38,90.41,90.34,90.34,1700.0,70.8205,70.844,70.7892,70.7892,1700.0
2017-07-17 11:40:00,90.4,90.4,90.28,90.28,400.0,70.8362,70.8362,70.7422,70.7422,400.0
2017-07-17 11:45:00,90.29,90.29,90.29,90.29,200.0,70.75,70.75,70.75,70.75,200.0
2017-07-17 11:50:00,90.43,90.46,90.41,90.46,400.0,70.8597,70.8832,70.844,70.8832,400.0
2017-07-17 11:55:00,90.48,90.49,90.44,90.44,400.0,70.8989,70.9067,70.8675,70.8675,400.0
2017-07-17 12:00:00,90.54,90.6,90.43,90.54,800.0,70.9459,70.9929,70.8597,70.9459,800.0
2017-07-17 12:05:00,90.47,90.62,90.47,90.62,200.0,70.8911,71.0086,70.8911,71.0086,200.0
2017-07-17 12:10:00,90.64,90.64,90.48,90.51,400.0,71.0243,71.0243,70.8989,70.9224,400.0
2017-07-17 12:15:00,90.47,90.47,90.44,90.44,400.0,70.8911,70.8911,70.8675,70.8675,400.0
2017-07-17 12:20:00,90.44,90.44,90.41,90.41,200.0,70.8675,70.8675,70.844,70.844,200.0
2017-07-17 12:25:00,90.28,90.31,90.28,90.31,200.0,70.7422,70.7657,70.7422,70.7657,200.0
2017-07-17 12:30:00,90.4,90.48,90.36,90.48,821.0,70.8362,70.8989,70.8049,70.8989,821.0
2017-07-17 12:35:00,90.41,90.44,90.37,90.4,1200.0,70.844,70.8675,70.8127,70.8362,1200.0
2017-07-17 12:40:00,90.38,90.42,90.38,90.42,300.0,70.8205,70.8519,70.8205,70.8519,300.0
2017-07-17 12:45:00,90.52,90.52,90.52,90.52,100.0,70.9302,70.9302,70.9302,70.9302,100.0
2017-07-17 12:50:00,90.46,90.46,90.46,90.46,100.0,70.8832,70.8832,70.8832,70.8832,100.0
2017-07-17 12:55:00,90.45,90.45,90.39,90.39,200.0,70.8754,70.8754,70.8284,70.8284,200.0
2017-07-17 13:00:00,90.49,90.49,90.39,90.45,500.0,70.9067,70.9067,70.8284,70.8754,500.0
2017-07-17 13:05:00,90.43,90.45,90.43,90.43,1000.0,70.8597,70.8754,70.8597,70.8597,1000.0
2017-07-17 13:10:00,90.43,90.49,90.39,90.39,989.0,70.8597,70.9067,70.8284,70.8284,989.0
2017-07-17 13:15:00,90.44,90.44,90.42,90.42,600.0,70.8675,70.8675,70.8519,70.8519,600.0
2017-07-17 13:20:00,90.42,90.42,90.35,90.35,2900.0,70.8519,70.8519,70.797,70.797,2900.0
2017-07-17 13:25:00,90.35,90.46,90.28,90.28,1255.0,70.797,70.8832,70.7422,70.7422,1255.0
2017-07-17 13:30:00,90.32,90.39,90.32,90.39,938.0,70.7735,70.8284,70.7735,70.8284,938.0
2017-07-17 13:35:00,90.38,90.4,90.38,90.39,400.0,70.8205,70.8362,70.8205,70.8284,400.0
2017-07-17 13:40:00,90.37,90.42,90.37,90.42,200.0,70.8127,70.8519,70.8127,70.8519,200.0
2017-07-17 13:45:00,90.44,90.5,90.44,90.5,400.0,70.8675,70.9146,70.8675,70.9146,400.0
2017-07-17 13:50:00,90.44,90.53,90.44,90.48,300.0,70.8675,70.9381,70.8675,70.8989,300.0
2017-07-17 13:55:00,90.48,90.48,90.48,90.48,0.0,70.8989,70.8989,70.8989,70.8989,0.0
2017-07-17 14:00:00,90.5,90.5,90.49,90.49,200.0,70.9146,70.9146,70.9067,70.9067,200.0
2017-07-17 14:05:00,90.47,90.48,90.44,90.47,600.0,70.8911,70.8989,70.8675,70.8911,600.0
2017-07-17 14:10:00,90.47,90.47,90.45,90.45,200.0,70.8911,70.8911,70.8754,70.8754,200.0
2017-07-17 14:15:00,90.46,90.46,90.44,90.44,200.0,70.8832,70.8832,70.8675,70.8675,200.0
2017-07-17 14:20:00,90.51,90.51,90.46,90.49,500.0,70.9224,70.9224,70.8832,70.9067,500.0
2017-07-17 14:25:00,90.48,90.48,90.48,90.48,100.0,70.8989,70.8989,70.8989,70.8989,100.0
2017-07-17 14:30:00,90.52,90.52,90.49,90.49,300.0,70.9302,70.9302,70.9067,70.9067,300.0
2017-07-17 14:35:00,90.5,90.52,90.49,90.51,600.0,70.9146,70.9302,70.9067,70.9224,600.0
2017-07-17 14:40:00,90.51,90.51,90.51,90.51,0.0,70.9224,70.9224,70.9224,70.9224,0.0
2017-07-17 14:45:00,90.43,90.46,90.39,90.39,800.0,70.8597,70.8832,70.8284,70.8284,800.0
2017-07-17 14:50:00,90.39,90.46,90.39,90.46,200.0,70.8284,70.8832,70.8284,70.8832,200.0
2017-07-17 14:55:00,90.39,90.39,90.39,90.39,100.0,70.8284,70.8284,70.8284,70.8284,100.0
2017-07-17 15:00:00,90.38,90.41,90.38,90.41,200.0,70.8205,70.844,70.8205,70.844,200.0
2017-07-17 15:05:00,90.36,90.43,90.35,90.38,700.0,70.8049,70.8597,70.797,70.8205,700.0
2017-07-17 15:10:00,90.34,90.34,90.34,90.34,100.0,70.7892,70.7892,70.7892,70.7892,100.0
2017-07-17 15:15:00,90.34,90.42,90.34,90.42,500.0,70.7892,70.8519,70.7892,70.8519,500.0
2017-07-17 15:20:00,90.38,90.38,90.3,90.3,400.0,70.8205,70.8205,70.7578,70.7578,400.0
2017-07-17 15:25:00,90.33,90.34,90.3,90.32,1000.0,70.7814,70.7892,70.7578,70.7735,1000.0
2017-07-17 15:30:00,90.35,90.42,90.35,90.37,1000.0,70.797,70.8519,70.797,70.8127,1000.0
2017-07-17 15:35:00,90.38,90.38,90.36,90.37,400.0,70.8205,70.8205,70.8049,70.8127,400.0
2017-07-17 15:40:00,90.36,90.37,90.34,90.34,576.0,70.8049,70.8127,70.7892,70.7892,576.0
2017-07-17 15:45:00,90.34,90.36,90.32,90.33,1700.0,70.7892,70.8049,70.7735,70.7814,1700.0
2017-07-17 15:50:00,90.34,90.43,90.34,90.38,1300.0,70.7892,70.8597,70.7892,70.8205,1300.0
2017-07-17 15:55:00,90.39,90.53,90.36,90.51,3800.0,70.8284,70.9381,70.8049,70.9224,3800.0
2017-07-18 09:30:00,91.74,91.74,91.42,91.46,700.0,71.8862,71.8862,71.6355,71.6668,700.0
2017-07-18 09:35:00,91.42,91.57,91.36,91.52,400.0,71.6355,71.753,71.5884,71.7138,400.0
2017-07-18 09:40:00,91.44,91.44,91.23,91.23,700.0,71.6511,71.6511,71.4866,71.4866,700.0
2017-07-18 09:45:00,91.25,91.25,90.82,90.82,700.0,71.5023,71.5023,71.1653,71.1653,700.0
2017-07-18 09:50:00,90.68,90.72,90.66,90.72,300.0,71.0556,71.087,71.0399,71.087,300.0
2017-07-18 09:55:00,90.66,90.66,90.59,90.59,300.0,71.0399,71.0399,70.9851,70.9851,300.0
2017-07-18 10:00:00,90.62,90.67,90.5,90.5,1000.0,71.0086,71.0478,70.9146,70.9146,1000.0
2017-07-18 10:05:00,90.95,91.03,90.95,91.03,200.0,71.2672,71.3299,71.2672,71.3299,200.0
2017-07-18 10:10:00,91.03,91.09,90.93,90.96,1000.0,71.3299,71.3769,71.2515,71.275,1000.0
2017-07-18 10:15:00,90.73,90.76,90.72,90.72,300.0,71.0948,71.1183,71.087,71.087,300.0
2017-07-18 10:20:00,90.73,90.86,90.65,90.83,1200.0,71.0948,71.1967,71.0321,71.1731,1200.0
2017-07-18 10:25:00,90.9,91.07,90.87,91.01,900.0,71.228,71.3612,71.2045,71.3142,900.0
2017-07-18 10:30:00,91.06,91.21,91.04,91.11,1400.0,71.3534,71.4709,71.3377,71.3926,1400.0
2017-07-18 10:35:00,91.04,91.04,90.96,90.96,600.0,71.3377,71.3377,71.275,71.275,600.0
2017-07-18 10:40:00,90.87,90.87,90.76,90.86,900.0,71.2045,71.2045,71.1183,71.1967,900.0
2017-07-18 10:45:00,90.9,90.99,90.85,90.97,800.0,71.228,71.2985,71.1888,71.2828,800.0
2017-07-18 10:50:00,90.93,91.02,90.86,91.02,900.0,71.2515,71.322,71.1967,71.322,900.0
2017-07-18 10:55:00,90.98,91.06,90.95,91.06,400.0,71.2907,71.3534,71.2672,71.3534,400.0
2017-07-18 11:00:00,90.99,90.99,90.83,90.94,1100.0,71.2985,71.2985,71.1731,71.2593,1100.0
2017-07-18 11:05:00,90.95,90.96,90.85,90.89,1300.0,71.2672,71.275,71.1888,71.2202,1300.0
2017-07-18 11:10:00,90.88,90.97,90.83,90.85,1605.0,71.2123,71.2828,71.1731,71.1888,1605.0
2017-07-18 11:15:00,90.85,90.88,90.75,90.81,3300.0,71.1888,71.2123,71.1105,71.1575,3300.0
2017-07-18 11:20:00,90.85,90.94,90.82,90.89,1000.0,71.1888,71.2593,71.1653,71.2202,1000.0
2017-07-18 11:25:00,90.84,90.85,90.54,90.65,2400.0,71.181,71.1888,70.9459,71.0321,2400.0
2017-07-18 11:30:00,90.66,90.66,90.42,90.42,400.0,71.0399,71.0399,70.8519,70.8519,400.0
2017-07-18 11:35:00,90.34,90.5,90.33,90.42,1000.0,70.7892,70.9146,70.7814,70.8519,1000.0
2017-07-18 11:40:00,90.36,90.45,90.33,90.44,500.0,70.8049,70.8754,70.7814,70.8675,500.0
2017-07-18 11:45:00,90.35,90.39,90.35,90.39,800.0,70.797,70.8284,70.797,70.8284,800.0
2017-07-18 11:50:00,90.43,90.43,90.35,90.38,1000.0,70.8597,70.8597,70.797,70.8205,1000.0
2017-07-18 11:55:00,90.28,90.28,90.21,90.25,500.0,70.7422,70.7422,70.6873,70.7187,500.0
2017-07-18 12:00:00,90.21,90.21,90.17,90.17,200.0,70.6873,70.6873,70.656,70.656,200.0
2017-07-18 12:05:00,90.16,90.16,90.13,90.13,200.0,70.6481,70.6481,70.6246,70.6246,200.0
2017-07-18 12:10:00,90.17,90.17,90.07,90.11,1000.0,70.656,70.656,70.5776,70.609,1000.0
2017-07-18 12:15:00,90.18,90.19,90.18,90.19,700.0,70.6638,70.6717,70.6638,70.6717,700.0
2017-07-18 12:20:00,90.11,90.13,90.1,90.11,900.0,70.609,70.6246,70.6011,70.609,900.0
2017-07-18 12:25:00,90.16,90.16,90.12,90.13,400.0,70.6481,70.6481,70.6168,70.6246,400.0
2017-07-18 12:30:00,90.15,90.15,90.12,90.13,800.0,70.6403,70.6403,70.6168,70.6246,800.0
2017-07-18 12:35:00,90.12,90.13,89.99,89.99,700.0,70.6168,70.6246,70.5149,70.5149,700.0
2017-07-18 12:40:00,89.95,89.98,89.95,89.98,700.0,70.4836,70.5071,70.4836,70.5071,700.0
2017-07-18 12:45:00,89.99,89.99,89.96,89.96,600.0,70.5149,70.5149,70.4914,70.4914,600.0
2017-07-18 12:50:00,89.93,89.93,89.92,89.92,500.0,70.4679,70.4679,70.4601,70.4601,500.0
2017-07-18 12:55:00,89.88,89.96,89.86,89.96,400.0,70.4287,70.4914,70.4131,70.4914,400.0
2017-07-18 13:00:00,89.99,89.99,89.95,89.95,200.0,70.5149,70.5149,70.4836,70.4836,200.0
2017-07-18 13:05:00,89.95,89.95,89.95,89.95,0.0,70.4836,70.4836,70.4836,70.4836,0.0
2017-07-18 13:10:00,89.92,89.95,89.9,89.9,400.0,70.4601,70.4836,70.4444,70.4444,400.0
2017-07-18 13:15:00,89.93,89.99,89.91,89.96,700.0,70.4679,70.5149,70.4522,70.4914,700.0
2017-07-18 13:20:00,89.92,89.92,89.86,89.87,1200.0,70.4601,70.4601,70.4131,70.4209,1200.0
2017-07-18 13:25:00,89.88,89.93,89.85,89.85,1000.0,70.4287,70.4679,70.4052,70.4052,1000.0
2017-07-18 13:30:00,89.81,89.89,89.81,89.89,1100.0,70.3739,70.4366,70.3739,70.4366,1100.0
2017-07-18 13:35:00,89.76,89.79,89.75,89.75,500.0,70.3347,70.3582,70.3269,70.3269,500.0
2017-07-18 13:40:00,89.78,89.78,89.72,89.73,700.0,70.3504,70.3504,70.3034,70.3112,700.0
2017-07-18 13:45:00,89.79,89.79,89.72,89.72,300.0,70.3582,70.3582,70.3034,70.3034,300.0
2017-07-18 13:50:00,89.65,89.65,89.65,89.65,100.0,70.2485,70.2485,70.2485,70.2485,100.0
2017-07-18 13:55:00,89.52,89.52,89.48,89.5,400.0,70.1466,70.1466,70.1153,70.131,400.0
2017-07-18 14:00:00,89.43,89.54,89.43,89.54,300.0,70.0761,70.1623,70.0761,70.1623,300.0
2017-07-18 14:05:00,89.54,89.56,89.53,89.54,600.0,70.1623,70.178,70.1545,70.1623,600.0
2017-07-18 14:10:00,89.51,89.59,89.48,89.59,700.0,70.1388,70.2015,70.1153,70.2015,700.0
2017-07-18 14:15:00,89.59,89.59,89.59,89.59,0.0,70.2015,70.2015,70.2015,70.2015,0.0
2017-07-18 14:20:00,89.53,89.59,89.53,89.56,500.0,70.1545,70.2015,70.1545,70.178,500.0
2017-07-18 14:25:00,89.67,89.67,89.61,89.62,400.0,70.2642,70.2642,70.2172,70.225,400.0
2017-07-18 14:30:00,89.6,89.78,89.6,89.78,500.0,70.2093,70.3504,70.2093,70.3504,500.0
2017-07-18 14:35:00,89.74,89.8,89.74,89.79,300.0,70.319,70.3661,70.319,70.3582,300.0
2017-07-18 14:40:00,89.83,89.88,89.82,89.87,400.0,70.3896,70.4287,70.3817,70.4209,400.0
2017-07-18 14:45:00,89.85,89.85,89.81,89.81,300.0,70.4052,70.4052,70.3739,70.3739,300.0
2017-07-18 14:50:00,89.77,89.78,89.77,89.77,400.0,70.3425,70.3504,70.3425,70.3425,400.0
2017-07-18 14:55:00,89.77,89.77,89.77,89.77,0.0,70.3425,70.3425,70.3425,70.3425,0.0
2017-07-18 15:00:00,89.79,89.84,89.79,89.81,700.0,70.3582,70.3974,70.3582,70.3739,700.0
2017-07-18 15:05:00,89.9,89.94,89.89,89.93,1000.0,70.4444,70.4758,70.4366,70.4679,1000.0
2017-07-18 15:10:00,89.95,89.97,89.91,89.94,700.0,70.4836,70.4993,70.4522,70.4758,700.0
2017-07-18 15:15:00,90.04,90.14,90.04,90.14,200.0,70.5541,70.6325,70.5541,70.6325,200.0
2017-07-18 15:20:00,90.12,90.26,90.12,90.25,500.0,70.6168,70.7265,70.6168,70.7187,500.0
2017-07-18 15:25:00,90.35,90.35,90.27,90.28,1200.0,70.797,70.797,70.7343,70.7422,1200.0
2017-07-18 15:30:00,90.24,90.29,90.23,90.26,700.0,70.7108,70.75,70.703,70.7265,700.0
2017-07-18 15:35:00,90.31,90.45,90.3,90.45,2520.0,70.7657,70.8754,70.7578,70.8754,2520.0
2017-07-18 15:40:00,90.48,90.48,90.25,90.28,2500.0,70.8989,70.8989,70.7187,70.7422,2500.0
2017-07-18 15:45:00,90.26,90.26,90.07,90.25,1800.0,70.7265,70.7265,70.5776,70.7187,1800.0
2017-07-18 15:50:00,90.29,90.45,90.24,90.45,5193.0,70.75,70.8754,70.7108,70.8754,5193.0
2017-07-18 15:55:00,90.43,90.43,90.35,90.43,3999.0,70.8597,70.8597,70.797,70.8597,3999.0
2017-07-19 09:30:00,90.78,90.78,90.78,90.78,100.0,71.134,71.134,71.134,71.134,100.0
2017-07-19 09:35:00,90.72,91.11,90.72,91.11,900.0,71.087,71.3926,71.087,71.3926,900.0
2017-07-19 09:40:00,91.11,91.11,91.11,91.11,0.0,71.3926,71.3926,71.3926,71.3926,0.0
2017-07-19 09:45:00,91.07,91.08,90.66,90.66,1100.0,71.3612,71.369,71.0399,71.0399,1100.0
2017-07-19 09:50:00,90.77,90.86,90.73,90.79,600.0,71.1261,71.1967,71.0948,71.1418,600.0
2017-07-19 09:55:00,90.97,90.97,90.97,90.97,100.0,71.2828,71.2828,71.2828,71.2828,100.0
2017-07-19 10:00:00,91.26,91.26,91.14,91.21,500.0,71.5101,71.5101,71.4161,71.4709,500.0
2017-07-19 10:05:00,91.2,91.2,90.99,90.99,1000.0,71.4631,71.4631,71.2985,71.2985,1000.0
2017-07-19 10:10:00,90.87,90.89,90.87,90.89,200.0,71.2045,71.2202,71.2045,71.2202,200.0
2017-07-19 10:15:00,91.11,91.11,91.03,91.05,423.0,71.3926,71.3926,71.3299,71.3455,423.0
2017-07-19 10:20:00,91.25,91.25,91.25,91.25,100.0,71.5023,71.5023,71.5023,71.5023,100.0
2017-07-19 10:25:00,91.33,91.33,91.29,91.29,300.0,71.5649,71.5649,71.5336,71.5336,300.0
2017-07-19 10:30:00,91.55,92.05,91.46,91.87,6875.0,71.7373,72.1291,71.6668,71.9881,6875.0
2017-07-19 10:35:00,92.09,92.12,91.24,91.24,1300.0,72.1605,72.184,71.4944,71.4944,1300.0
2017-07-19 10:40:00,91.47,91.99,91.46,91.94,1900.0,71.6746,72.0821,71.6668,72.0429,1900.0
2017-07-19 10:45:00,91.98,92.3,91.98,92.26,2632.0,72.0743,72.325,72.0743,72.2937,2632.0
2017-07-19 10:50:00,92.17,92.25,92.17,92.17,500.0,72.2232,72.2858,72.2232,72.2232,500.0
2017-07-19 10:55:00,92.18,92.34,92.18,92.34,500.0,72.231,72.3564,72.231,72.3564,500.0
2017-07-19 11:00:00,92.44,92.46,92.36,92.46,710.0,72.4347,72.4504,72.372,72.4504,710.0
2017-07-19 11:05:00,92.5,92.5,92.4,92.41,550.0,72.4817,72.4817,72.4034,72.4112,550.0
2017-07-19 11:10:00,92.41,92.66,92.41,92.64,600.0,72.4112,72.6071,72.4112,72.5914,600.0
2017-07-19 11:15:00,92.72,92.85,92.71,92.85,1769.0,72.6541,72.756,72.6463,72.756,1769.0
2017-07-19 11:20:00,92.9,92.91,92.79,92.86,600.0,72.7952,72.803,72.709,72.7638,600.0
2017-07-19 11:25:00,92.9,93.01,92.9,92.91,1000.0,72.7952,72.8814,72.7952,72.803,1000.0
2017-07-19 11:30:00,92.8,92.92,92.8,92.9,400.0,72.7168,72.8108,72.7168,72.7952,400.0
2017-07-19 11:35:00,92.74,92.75,92.7,92.7,901.0,72.6698,72.6776,72.6385,72.6385,901.0
2017-07-19 11:40:00,92.7,92.7,92.67,92.68,800.0,72.6385,72.6385,72.6149,72.6228,800.0
2017-07-19 11:45:00,92.78,92.78,92.64,92.64,300.0,72.7011,72.7011,72.5914,72.5914,300.0
2017-07-19 11:50:00,92.74,92.74,92.74,92.74,200.0,72.6698,72.6698,72.6698,72.6698,200.0
2017-07-19 11:55:00,92.86,92.86,92.73,92.83,1100.0,72.7638,72.7638,72.662,72.7403,1100.0
2017-07-19 12:00:00,93.0,93.0,92.94,92.94,1052.0,72.8735,72.8735,72.8265,72.8265,1052.0
2017-07-19 12:05:00,92.89,92.92,92.89,92.92,200.0,72.7873,72.8108,72.7873,72.8108,200.0
2017-07-19 12:10:00,92.92,92.92,92.92,92.92,336.0,72.8108,72.8108,72.8108,72.8108,336.0
2017-07-19 12:15:00,93.05,93.12,93.05,93.12,500.0,72.9127,72.9676,72.9127,72.9676,500.0
2017-07-19 12:20:00,93.2,93.2,93.07,93.07,1100.0,73.0302,73.0302,72.9284,72.9284,1100.0
2017-07-19 12:25:00,93.06,93.06,92.79,92.79,1000.0,72.9205,72.9205,72.709,72.709,1000.0
2017-07-19 12:30:00,92.74,92.74,92.66,92.66,300.0,72.6698,72.6698,72.6071,72.6071,300.0
2017-07-19 12:35:00,92.66,92.66,92.61,92.61,500.0,72.6071,72.6071,72.5679,72.5679,500.0
2017-07-19 12:40:00,92.62,92.74,92.58,92.74,800.0,72.5758,72.6698,72.5444,72.6698,800.0
2017-07-19 12:45:00,92.71,92.76,92.67,92.67,2200.0,72.6463,72.6855,72.6149,72.6149,2200.0
2017-07-19 12:50:00,92.72,92.75,92.68,92.72,1600.0,72.6541,72.6776,72.6228,72.6541,1600.0
2017-07-19 12:55:00,92.78,92.83,92.75,92.81,1600.0,72.7011,72.7403,72.6776,72.7246,1600.0
2017-07-19 13:00:00,92.82,92.86,92.82,92.86,250.0,72.7325,72.7638,72.7325,72.7638,250.0
2017-07-19 13:05:00,92.87,92.97,92.82,92.82,1700.0,72.7717,72.85,72.7325,72.7325,1700.0
2017-07-19 13:10:00,92.88,93.03,92.85,92.96,1900.0,72.7795,72.897,72.756,72.8422,1900.0
2017-07-19 13:15:00,92.97,93.03,92.94,92.94,1000.0,72.85,72.897,72.8265,72.8265,1000.0
2017-07-19 13:20:00,92.88,92.99,92.88,92.99,900.0,72.7795,72.8657,72.7795,72.8657,900.0
2017-07-19 13:25:00,93.04,93.04,93.0,93.0,400.0,72.9049,72.9049,72.8735,72.8735,400.0
2017-07-19 13:30:00,92.98,93.05,92.93,92.98,1300.0,72.8579,72.9127,72.8187,72.8579,1300.0
2017-07-19 13:35:00,92.95,93.05,92.88,93.0,1400.0,72.8343,72.9127,72.7795,72.8735,1400.0
2017-07-19 13:40:00,93.1,93.1,93.05,93.05,500.0,72.9519,72.9519,72.9127,72.9127,500.0
2017-07-19 13:45:00,93.08,93.16,93.08,93.13,600.0,72.9362,72.9989,72.9362,72.9754,600.0
2017-07-19 13:50:00,93.12,93.2,93.09,93.2,700.0,72.9676,73.0302,72.9441,73.0302,700.0
2017-07-19 13:55:00,93.35,93.44,93.35,93.44,500.0,73.1478,73.2183,73.1478,73.2183,500.0
2017-07-19 14:00:00,93.45,93.48,93.43,93.48,1600.0,73.2261,73.2497,73.2105,73.2497,1600.0
2017-07-19 14:05:00,93.49,93.51,93.21,93.21,1259.0,73.2575,73.2732,73.0381,73.0381,1259.0
2017-07-19 14:10:00,93.17,93.18,93.01,93.01,1551.0,73.0067,73.0146,72.8814,72.8814,1551.0
2017-07-19 14:15:00,93.08,93.09,93.04,93.04,1300.0,72.9362,72.9441,72.9049,72.9049,1300.0
2017-07-19 14:20:00,93.09,93.2,93.09,93.2,900.0,72.9441,73.0302,72.9441,73.0302,900.0
2017-07-19 14:25:00,93.25,93.31,93.2,93.29,1400.0,73.0694,73.1164,73.0302,73.1008,1400.0
2017-07-19 14:30:00,93.3,93.42,93.3,93.35,1100.0,73.1086,73.2026,73.1086,73.1478,1100.0
2017-07-19 14:35:00,93.37,93.58,93.37,93.52,2000.0,73.1635,73.328,73.1635,73.281,2000.0
2017-07-19 14:40:00,93.59,93.59,93.43,93.43,500.0,73.3358,73.3358,73.2105,73.2105,500.0
2017-07-19 14:45:00,93.43,93.48,93.3,93.38,1300.0,73.2105,73.2497,73.1086,73.1713,1300.0
2017-07-19 14:50:00,93.39,93.45,93.35,93.45,597.0,73.1791,73.2261,73.1478,73.2261,597.0
2017-07-19 14:55:00,93.45,93.51,93.43,93.51,700.0,73.2261,73.2732,73.2105,73.2732,700.0
2017-07-19 15:00:00,93.52,93.57,93.52,93.55,1200.0,73.281,73.3202,73.281,73.3045,1200.0
2017-07-19 15:05:00,93.55,93.55,93.51,93.54,700.0,73.3045,73.3045,73.2732,73.2967,700.0
2017-07-19 15:10:00,93.58,93.6,93.53,93.6,1500.0,73.328,73.3437,73.2888,73.3437,1500.0
2017-07-19 15:15:00,93.65,93.65,93.56,93.56,1600.0,73.3829,73.3829,73.3123,73.3123,1600.0
2017-07-19 15:20:00,93.58,93.58,93.56,93.57,700.0,73.328,73.328,73.3123,73.3202,700.0
2017-07-19 15:25:00,93.6,93.8,93.6,93.78,1500.0,73.3437,73.5004,73.3437,73.4847,1500.0
2017-07-19 15:30:00,93.78,93.9,93.78,93.84,2268.0,73.4847,73.5788,73.4847,73.5317,2268.0
2017-07-19 15:35:00,93.86,93.92,93.83,93.83,2850.0,73.5474,73.5944,73.5239,73.5239,2850.0
2017-07-19 15:40:00,93.83,93.85,93.61,93.61,2900.0,73.5239,73.5396,73.3515,73.3515,2900.0
2017-07-19 15:45:00,93.65,93.76,93.65,93.76,3270.0,73.3829,73.4691,73.3829,73.4691,3270.0
2017-07-19 15:50:00,93.75,93.89,93.74,93.8,2092.0,73.4612,73.5709,73.4534,73.5004,2092.0
2017-07-19 15:55:00,93.78,93.98,93.71,93.93,7620.0,73.4847,73.6414,73.4299,73.6023,7620.0
2017-07-20 09:30:00,94.4,95.32,94.4,95.32,4543.0,73.9705,74.6914,73.9705,74.6914,4543.0
2017-07-20 09:35:00,95.0,95.14,94.9,95.0,10729.0,74.4407,74.5504,74.3623,74.4407,10729.0
2017-07-20 09:40:00,95.02,95.11,94.94,94.95,4300.0,74.4564,74.5269,74.3937,74.4015,4300.0
2017-07-20 09:45:00,94.95,94.95,94.6,94.85,16427.0,74.4015,74.4015,74.1273,74.3232,16427.0
2017-07-20 09:50:00,94.91,95.14,94.91,95.14,600.0,74.3702,74.5504,74.3702,74.5504,600.0
2017-07-20 09:55:00,95.3,95.45,95.16,95.17,1200.0,74.6758,74.7933,74.5661,74.5739,1200.0
2017-07-20 10:00:00,95.05,95.05,94.86,94.97,700.0,74.4799,74.4799,74.331,74.4172,700.0
2017-07-20 10:05:00,94.91,95.06,94.89,95.0,600.0,74.3702,74.4877,74.3545,74.4407,600.0
2017-07-20 10:10:00,95.19,95.19,94.97,95.01,600.0,74.5896,74.5896,74.4172,74.4485,600.0
2017-07-20 10:15:00,94.9,94.95,94.83,94.83,600.0,74.3623,74.4015,74.3075,74.3075,600.0
2017-07-20 10:20:00,94.73,94.73,94.54,94.62,1300.0,74.2291,74.2291,74.0803,74.1429,1300.0
2017-07-20 10:25:00,94.41,94.63,94.41,94.63,700.0,73.9784,74.1508,73.9784,74.1508,700.0
2017-07-20 10:30:00,94.76,94.78,94.49,94.49,900.0,74.2526,74.2683,74.0411,74.0411,900.0
2017-07-20 10:35:00,94.63,94.65,93.98,93.98,1400.0,74.1508,74.1664,73.6414,73.6414,1400.0
2017-07-20 10:40:00,93.84,94.05,93.63,94.05,1400.0,73.5317,73.6963,73.3672,73.6963,1400.0
2017-07-20 10:45:00,94.05,94.3,94.05,94.17,1497.0,73.6963,73.8922,73.6963,73.7903,1497.0
2017-07-20 10:50:00,94.11,94.21,93.98,94.21,1100.0,73.7433,73.8217,73.6414,73.8217,1100.0
2017-07-20 10:55:00,94.29,94.29,94.12,94.12,300.0,73.8844,73.8844,73.7511,73.7511,300.0
2017-07-20 11:00:00,94.16,94.17,94.16,94.17,600.0,73.7825,73.7903,73.7825,73.7903,600.0
2017-07-20 11:05:00,94.11,94.11,93.68,93.68,2300.0,73.7433,73.7433,73.4064,73.4064,2300.0
2017-07-20 11:10:00,93.65,93.71,93.17,93.31,2100.0,73.3829,73.4299,73.0067,73.1164,2100.0
2017-07-20 11:15:00,92.94,93.34,92.94,93.29,800.0,72.8265,73.1399,72.8265,73.1008,800.0
2017-07-20 11:20:00,93.31,93.38,93.15,93.15,2900.0,73.1164,73.1713,72.9911,72.9911,2900.0
2017-07-20 11:25:00,93.18,93.23,93.12,93.12,900.0,73.0146,73.0538,72.9676,72.9676,900.0
2017-07-20 11:30:00,93.16,93.17,92.83,92.88,2800.0,72.9989,73.0067,72.7403,72.7795,2800.0
2017-07-20 11:35:00,92.84,92.84,92.74,92.8,1600.0,72.7482,72.7482,72.6698,72.7168,1600.0
2017-07-20 11:40:00,92.75,92.77,92.63,92.76,2800.0,72.6776,72.6933,72.5836,72.6855,2800.0
2017-07-20 11:45:00,92.94,93.16,92.94,93.16,300.0,72.8265,72.9989,72.8265,72.9989,300.0
2017-07-20 11:50:00,93.19,93.29,93.19,93.29,400.0,73.0224,73.1008,73.0224,73.1008,400.0
2017-07-20 11:55:00,93.26,93.26,93.17,93.17,400.0,73.0773,73.0773,73.0067,73.0067,400.0
2017-07-20 12:00:00,93.23,93.23,93.08,93.21,500.0,73.0538,73.0538,72.9362,73.0381,500.0
2017-07-20 12:05:00,93.26,93.29,93.26,93.29,500.0,73.0773,73.1008,73.0773,73.1008,500.0
2017-07-20 12:10:00,93.33,93.56,93.26,93.56,1100.0,73.1321,73.3123,73.0773,73.3123,1100.0
2017-07-20 12:15:00,93.57,93.61,93.56,93.61,400.0,73.3202,73.3515,73.3123,73.3515,400.0
2017-07-20 12:20:00,93.71,93.77,93.63,93.63,500.0,73.4299,73.4769,73.3672,73.3672,500.0
2017-07-20 12:25:00,93.59,93.59,93.52,93.52,300.0,73.3358,73.3358,73.281,73.281,300.0
2017-07-20 12:30:00,93.44,93.49,93.35,93.49,1000.0,73.2183,73.2575,73.1478,73.2575,1000.0
2017-07-20 12:35:00,93.52,93.52,93.46,93.51,600.0,73.281,73.281,73.234,73.2732,600.0
2017-07-20 12:40:00,93.55,93.58,93.55,93.58,300.0,73.3045,73.328,73.3045,73.328,300.0
2017-07-20 12:45:00,93.51,93.51,93.45,93.47,500.0,73.2732,73.2732,73.2261,73.2418,500.0
2017-07-20 12:50:00,93.52,93.52,93.43,93.43,200.0,73.281,73.281,73.2105,73.2105,200.0
2017-07-20 12:55:00,93.46,93.5,93.43,93.49,600.0,73.234,73.2653,73.2105,73.2575,600.0
2017-07-20 13:00:00,93.5,93.55,93.5,93.55,300.0,73.2653,73.3045,73.2653,73.3045,300.0
2017-07-20 13:05:00,93.55,93.55,93.55,93.55,200.0,73.3045,73.3045,73.3045,73.3045,200.0
2017-07-20 13:10:00,93.63,93.63,93.6,93.61,600.0,73.3672,73.3672,73.3437,73.3515,600.0
2017-07-20 13:15:00,93.64,93.64,93.58,93.58,1000.0,73.375,73.375,73.328,73.328,1000.0
2017-07-20 13:20:00,93.53,93.53,93.46,93.49,600.0,73.2888,73.2888,73.234,73.2575,600.0
2017-07-20 13:25:00,93.5,93.5,93.35,93.35,700.0,73.2653,73.2653,73.1478,73.1478,700.0
2017-07-20 13:30:00,93.16,93.22,93.13,93.22,600.0,72.9989,73.0459,72.9754,73.0459,600.0
2017-07-20 13:35:00,93.19,93.19,93.17,93.17,200.0,73.0224,73.0224,73.0067,73.0067,200.0
2017-07-20 13:40:00,93.22,93.3,93.22,93.3,400.0,73.0459,73.1086,73.0459,73.1086,400.0
2017-07-20 13:45:00,93.17,93.17,93.11,93.14,800.0,73.0067,73.0067,72.9597,72.9832,800.0
2017-07-20 13:50:00,93.17,93.37,93.17,93.32,300.0,73.0067,73.1635,73.0067,73.1243,300.0
2017-07-20 13:55:00,93.3,93.39,93.3,93.39,300.0,73.1086,73.1791,73.1086,73.1791,300.0
2017-07-20 14:00:00,93.46,93.48,93.39,93.48,900.0,73.234,73.2497,73.1791,73.2497,900.0
2017-07-20 14:05:00,93.54,93.65,93.52,93.65,1900.0,73.2967,73.3829,73.281,73.3829,1900.0
2017-07-20 14:10:00,93.69,93.73,93.69,93.73,200.0,73.4142,73.4455,73.4142,73.4455,200.0
2017-07-20 14:15:00,93.68,93.68,93.62,93.63,1500.0,73.4064,73.4064,73.3594,73.3672,1500.0
2017-07-20 14:20:00,93.69,93.9,93.69,93.89,660.0,73.4142,73.5788,73.4142,73.5709,660.0
2017-07-20 14:25:00,93.91,93.91,93.8,93.88,1400.0,73.5866,73.5866,73.5004,73.5631,1400.0
2017-07-20 14:30:00,93.88,93.88,93.79,93.79,900.0,73.5631,73.5631,73.4926,73.4926,900.0
2017-07-20 14:35:00,93.77,93.78,93.5,93.5,2101.0,73.4769,73.4847,73.2653,73.2653,2101.0
2017-07-20 14:40:00,93.53,93.6,93.53,93.55,1000.0,73.2888,73.3437,73.2888,73.3045,1000.0
2017-07-20 14:45:00,93.56,93.57,93.5,93.54,1600.0,73.3123,73.3202,73.2653,73.2967,1600.0
2017-07-20 14:50:00,93.54,93.63,93.54,93.63,2800.0,73.2967,73.3672,73.2967,73.3672,2800.0
2017-07-20 14:55:00,93.66,93.67,93.62,93.65,2200.0,73.3907,73.3985,73.3594,73.3829,2200.0
2017-07-20 15:00:00,93.63,93.65,93.6,93.63,3181.0,73.3672,73.3829,73.3437,73.3672,3181.0
2017-07-20 15:05:00,93.54,93.55,93.54,93.55,200.0,73.2967,73.3045,73.2967,73.3045,200.0
2017-07-20 15:10:00,93.5,93.57,93.49,93.56,1903.0,73.2653,73.3202,73.2575,73.3123,1903.0
2017-07-20 15:15:00,93.5,93.52,93.48,93.48,2600.0,73.2653,73.281,73.2497,73.2497,2600.0
2017-07-20 15:20:00,93.47,93.47,92.98,93.0,1200.0,73.2418,73.2418,72.8579,72.8735,1200.0
2017-07-20 15:25:00,92.95,93.05,92.89,93.05,1700.0,72.8343,72.9127,72.7873,72.9127,1700.0
2017-07-20 15:30:00,93.03,93.14,93.0,93.0,1700.0,72.897,72.9832,72.8735,72.8735,1700.0
2017-07-20 15:35:00,93.01,93.03,92.76,92.76,1500.0,72.8814,72.897,72.6855,72.6855,1500.0
2017-07-20 15:40:00,92.76,92.77,92.53,92.53,2500.0,72.6855,72.6933,72.5052,72.5052,2500.0
2017-07-20 15:45:00,92.49,92.51,92.28,92.28,2200.0,72.4739,72.4896,72.3093,72.3093,2200.0
2017-07-20 15:50:00,92.23,92.32,92.08,92.21,5700.0,72.2702,72.3407,72.1526,72.2545,5700.0
2017-07-20 15:55:00,92.24,92.39,92.22,92.39,4220.0,72.278,72.3955,72.2623,72.3955,4220.0
2017-07-21 09:40:00,92.6,92.6,92.31,92.37,800.0,72.5601,72.5601,72.3329,72.3799,800.0
2017-07-21 09:45:00,92.37,92.55,92.18,92.43,500.0,72.3799,72.5209,72.231,72.4269,500.0
2017-07-21 09:50:00,92.55,92.69,92.38,92.53,1000.0,72.5209,72.6306,72.3877,72.5052,1000.0
2017-07-21 09:55:00,92.48,92.48,91.9,91.96,1000.0,72.4661,72.4661,72.0116,72.0586,1000.0
2017-07-21 10:00:00,91.96,91.96,91.51,91.64,800.0,72.0586,72.0586,71.706,71.8079,800.0
2017-07-21 10:05:00,91.43,91.44,91.43,91.44,400.0,71.6433,71.6511,71.6433,71.6511,400.0
2017-07-21 10:10:00,91.49,91.6,91.36,91.6,800.0,71.6903,71.7765,71.5884,71.7765,800.0
2017-07-21 10:15:00,91.63,91.7,91.56,91.62,1954.0,71.8,71.8549,71.7452,71.7922,1954.0
2017-07-21 10:20:00,91.53,91.53,91.34,91.45,15854.0,71.7217,71.7217,71.5728,71.659,15854.0
2017-07-21 10:25:00,91.5,91.63,91.42,91.56,1500.0,71.6981,71.8,71.6355,71.7452,1500.0
2017-07-21 10:30:00,91.61,91.61,91.36,91.36,900.0,71.7843,71.7843,71.5884,71.5884,900.0
2017-07-21 10:35:00,91.32,91.58,91.31,91.56,1900.0,71.5571,71.7608,71.5493,71.7452,1900.0
2017-07-21 10:40:00,91.53,91.53,91.44,91.44,500.0,71.7217,71.7217,71.6511,71.6511,500.0
2017-07-21 10:45:00,91.56,91.84,91.56,91.75,700.0,71.7452,71.9646,71.7452,71.894,700.0
2017-07-21 10:50:00,91.76,91.76,91.62,91.63,700.0,71.9019,71.9019,71.7922,71.8,700.0
2017-07-21 10:55:00,91.58,91.67,91.58,91.64,700.0,71.7608,71.8314,71.7608,71.8079,700.0
2017-07-21 11:00:00,91.61,91.68,91.56,91.64,800.0,71.7843,71.8392,71.7452,71.8079,800.0
2017-07-21 11:05:00,91.56,91.65,91.53,91.58,2100.0,71.7452,71.8157,71.7217,71.7608,2100.0
2017-07-21 11:10:00,91.56,91.71,91.53,91.69,963.0,71.7452,71.8627,71.7217,71.847,963.0
2017-07-21 11:15:00,91.68,91.74,91.63,91.63,600.0,71.8392,71.8862,71.8,71.8,600.0
2017-07-21 11:20:00,91.51,91.53,91.48,91.52,400.0,71.706,71.7217,71.6825,71.7138,400.0
2017-07-21 11:25:00,91.54,91.93,91.54,91.9,1300.0,71.7295,72.0351,71.7295,72.0116,1300.0
2017-07-21 11:30:00,91.97,92.02,91.89,91.89,500.0,72.0664,72.1056,72.0037,72.0037,500.0
2017-07-21 11:35:00,91.9,91.94,91.79,91.79,800.0,72.0116,72.0429,71.9254,71.9254,800.0
2017-07-21 11:40:00,91.76,91.79,91.72,91.72,1300.0,71.9019,71.9254,71.8705,71.8705,1300.0
2017-07-21 11:45:00,91.68,91.68,91.65,91.65,200.0,71.8392,71.8392,71.8157,71.8157,200.0
2017-07-21 11:50:00,91.74,91.75,91.64,91.64,700.0,71.8862,71.894,71.8079,71.8079,700.0
2017-07-21 11:55:00,91.69,91.73,91.67,91.73,500.0,71.847,71.8784,71.8314,71.8784,500.0
2017-07-21 12:00:00,91.7,91.8,91.7,91.75,400.0,71.8549,71.9332,71.8549,71.894,400.0
2017-07-21 12:05:00,91.71,91.73,91.71,91.73,200.0,71.8627,71.8784,71.8627,71.8784,200.0
2017-07-21 12:10:00,91.85,91.91,91.75,91.91,800.0,71.9724,72.0194,71.894,72.0194,800.0
2017-07-21 12:15:00,91.98,92.2,91.98,92.2,200.0,72.0743,72.2467,72.0743,72.2467,200.0
2017-07-21 12:20:00,92.15,92.16,92.05,92.05,700.0,72.2075,72.2153,72.1291,72.1291,700.0
2017-07-21 12:25:00,91.97,92.0,91.97,91.97,400.0,72.0664,72.0899,72.0664,72.0664,400.0
2017-07-21 12:30:00,91.97,91.98,91.92,91.94,400.0,72.0664,72.0743,72.0273,72.0429,400.0
2017-07-21 12:35:00,91.94,91.94,91.94,91.94,0.0,72.0429,72.0429,72.0429,72.0429,0.0
2017-07-21 12:40:00,91.63,91.67,91.62,91.67,300.0,71.8,71.8314,71.7922,71.8314,300.0
2017-07-21 12:45:00,91.65,91.65,91.45,91.5,2000.0,71.8157,71.8157,71.659,71.6981,2000.0
2017-07-21 12:50:00,91.54,91.54,91.35,91.46,700.0,71.7295,71.7295,71.5806,71.6668,700.0
2017-07-21 12:55:00,91.38,91.47,91.31,91.47,700.0,71.6041,71.6746,71.5493,71.6746,700.0
2017-07-21 13:00:00,91.48,91.65,91.48,91.65,500.0,71.6825,71.8157,71.6825,71.8157,500.0
2017-07-21 13:05:00,91.64,91.87,91.59,91.81,600.0,71.8079,71.9881,71.7687,71.9411,600.0
2017-07-21 13:10:00,91.77,91.77,91.74,91.74,400.0,71.9097,71.9097,71.8862,71.8862,400.0
2017-07-21 13:15:00,91.74,91.82,91.71,91.82,700.0,71.8862,71.9489,71.8627,71.9489,700.0
2017-07-21 13:20:00,91.8,91.8,91.72,91.76,400.0,71.9332,71.9332,71.8705,71.9019,400.0
2017-07-21 13:25:00,91.87,91.99,91.87,91.99,200.0,71.9881,72.0821,71.9881,72.0821,200.0
2017-07-21 13:30:00,91.93,91.97,91.93,91.97,500.0,72.0351,72.0664,72.0351,72.0664,500.0
2017-07-21 13:35:00,92.0,92.09,92.0,92.04,1096.0,72.0899,72.1605,72.0899,72.1213,1096.0
2017-07-21 13:40:00,91.95,91.97,91.95,91.97,200.0,72.0508,72.0664,72.0508,72.0664,200.0
2017-07-21 13:45:00,91.97,91.97,91.87,91.87,916.0,72.0664,72.0664,71.9881,71.9881,916.0
2017-07-21 13:50:00,91.85,91.87,91.8,91.83,900.0,71.9724,71.9881,71.9332,71.9567,900.0
2017-07-21 13:55:00,91.78,91.82,91.72,91.72,500.0,71.9176,71.9489,71.8705,71.8705,500.0
2017-07-21 14:00:00,91.66,91.74,91.64,91.67,1800.0,71.8235,71.8862,71.8079,71.8314,1800.0
2017-07-21 14:05:00,91.85,91.91,91.82,91.91,500.0,71.9724,72.0194,71.9489,72.0194,500.0
2017-07-21 14:10:00,91.89,92.03,91.89,92.01,800.0,72.0037,72.1134,72.0037,72.0978,800.0
2017-07-21 14:15:00,92.02,92.23,92.01,92.23,600.0,72.1056,72.2702,72.0978,72.2702,600.0
2017-07-21 14:20:00,92.19,92.19,92.06,92.06,300.0,72.2388,72.2388,72.137,72.137,300.0
2017-07-21 14:25:00,92.02,92.02,91.94,91.99,400.0,72.1056,72.1056,72.0429,72.0821,400.0
2017-07-21 14:30:00,92.04,92.04,91.98,91.98,300.0,72.1213,72.1213,72.0743,72.0743,300.0
2017-07-21 14:35:00,92.02,92.03,91.97,92.03,600.0,72.1056,72.1134,72.0664,72.1134,600.0
2017-07-21 14:40:00,91.89,91.89,91.89,91.89,100.0,72.0037,72.0037,72.0037,72.0037,100.0
2017-07-21 14:45:00,91.84,91.92,91.8,91.88,800.0,71.9646,72.0273,71.9332,71.9959,800.0
2017-07-21 14:50:00,91.86,91.93,91.86,91.86,1000.0,71.9802,72.0351,71.9802,71.9802,1000.0
2017-07-21 14:55:00,91.85,91.86,91.85,91.86,500.0,71.9724,71.9802,71.9724,71.9802,500.0
2017-07-21 15:00:00,91.85,91.85,91.83,91.83,200.0,71.9724,71.9724,71.9567,71.9567,200.0
2017-07-21 15:05:00,91.74,91.75,91.72,91.75,900.0,71.8862,71.894,71.8705,71.894,900.0
2017-07-21 15:10:00,91.72,91.73,91.7,91.73,600.0,71.8705,71.8784,71.8549,71.8784,600.0
2017-07-21 15:15:00,91.73,91.73,91.7,91.7,800.0,71.8784,71.8784,71.8549,71.8549,800.0
2017-07-21 15:20:00,91.73,91.73,91.7,91.72,500.0,71.8784,71.8784,71.8549,71.8705,500.0
2017-07-21 15:25:00,91.68,91.69,91.59,91.69,1000.0,71.8392,71.847,71.7687,71.847,1000.0
2017-07-21 15:30:00,91.76,91.8,91.73,91.74,1400.0,71.9019,71.9332,71.8784,71.8862,1400.0
2017-07-21 15:35:00,91.7,91.7,91.56,91.6,1000.0,71.8549,71.8549,71.7452,71.7765,1000.0
2017-07-21 15:40:00,91.64,91.7,91.64,91.69,2400.0,71.8079,71.8549,71.8079,71.847,2400.0
2017-07-21 15:45:00,91.71,91.89,91.71,91.82,2886.0,71.8627,72.0037,71.8627,71.9489,2886.0
2017-07-21 15:50:00,91.81,91.95,91.77,91.95,3899.0,71.9411,72.0508,71.9097,72.0508,3899.0
2017-07-21 15:55:00,91.94,92.05,91.91,92.05,3700.0,72.0429,72.1291,72.0194,72.1291,3700.0
2017-07-24 09:30:00,92.71,92.71,92.67,92.67,300.0,72.6463,72.6463,72.6149,72.6149,300.0
2017-07-24 09:35:00,92.13,92.34,92.13,92.34,1000.0,72.1918,72.3564,72.1918,72.3564,1000.0
2017-07-24 09:40:00,92.38,92.75,92.38,92.44,800.0,72.3877,72.6776,72.3877,72.4347,800.0
2017-07-24 09:45:00,92.44,92.44,92.44,92.44,0.0,72.4347,72.4347,72.4347,72.4347,0.0
2017-07-24 09:50:00,92.36,92.42,92.36,92.42,300.0,72.372,72.419,72.372,72.419,300.0
2017-07-24 09:55:00,92.46,92.46,92.46,92.46,100.0,72.4504,72.4504,72.4504,72.4504,100.0
2017-07-24 10:00:00,92.56,92.58,92.47,92.57,400.0,72.5288,72.5444,72.4582,72.5366,400.0
2017-07-24 10:05:00,92.65,92.65,92.49,92.51,800.0,72.5993,72.5993,72.4739,72.4896,800.0
2017-07-24 10:10:00,92.46,92.66,92.46,92.66,400.0,72.4504,72.6071,72.4504,72.6071,400.0
2017-07-24 10:15:00,92.72,92.72,92.69,92.69,400.0,72.6541,72.6541,72.6306,72.6306,400.0
2017-07-24 10:20:00,92.89,92.91,92.89,92.9,600.0,72.7873,72.803,72.7873,72.7952,600.0
2017-07-24 10:25:00,93.0,93.08,93.0,93.08,309.0,72.8735,72.9362,72.8735,72.9362,309.0
2017-07-24 10:30:00,93.01,93.05,92.87,93.05,300.0,72.8814,72.9127,72.7717,72.9127,300.0
2017-07-24 10:35:00,93.12,93.12,93.12,93.12,100.0,72.9676,72.9676,72.9676,72.9676,100.0
2017-07-24 10:40:00,93.32,93.62,93.32,93.62,900.0,73.1243,73.3594,73.1243,73.3594,900.0
2017-07-24 10:45:00,93.59,93.59,93.59,93.59,100.0,73.3358,73.3358,73.3358,73.3358,100.0
2017-07-24 10:50:00,93.9,93.93,93.79,93.9,2300.0,73.5788,73.6023,73.4926,73.5788,2300.0
2017-07-24 10:55:00,93.79,93.79,93.52,93.54,500.0,73.4926,73.4926,73.281,73.2967,500.0
2017-07-24 11:00:00,93.46,93.51,93.46,93.46,400.0,73.234,73.2732,73.234,73.234,400.0
2017-07-24 11:05:00,93.54,93.54,93.49,93.49,400.0,73.2967,73.2967,73.2575,73.2575,400.0
2017-07-24 11:10:00,93.72,93.75,93.72,93.75,300.0,73.4377,73.4612,73.4377,73.4612,300.0
2017-07-24 11:15:00,93.82,93.83,93.71,93.75,1000.0,73.5161,73.5239,73.4299,73.4612,1000.0
2017-07-24 11:20:00,93.72,93.83,93.6,93.61,600.0,73.4377,73.5239,73.3437,73.3515,600.0
2017-07-24 11:25:00,93.52,93.66,93.47,93.66,700.0,73.281,73.3907,73.2418,73.3907,700.0
2017-07-24 11:30:00,93.64,93.64,93.53,93.54,700.0,73.375,73.375,73.2888,73.2967,700.0
2017-07-24 11:35:00,93.59,93.59,93.39,93.5,600.0,73.3358,73.3358,73.1791,73.2653,600.0
2017-07-24 11:40:00,93.59,93.59,93.42,93.57,1800.0,73.3358,73.3358,73.2026,73.3202,1800.0
2017-07-24 11:45:00,93.6,93.63,93.6,93.63,200.0,73.3437,73.3672,73.3437,73.3672,200.0
2017-07-24 11:50:00,93.78,93.78,93.78,93.78,100.0,73.4847,73.4847,73.4847,73.4847,100.0
2017-07-24 11:55:00,93.93,93.95,93.92,93.93,400.0,73.6023,73.6179,73.5944,73.6023,400.0
2017-07-24 12:00:00,93.89,93.89,93.89,93.89,100.0,73.5709,73.5709,73.5709,73.5709,100.0
2017-07-24 12:05:00,93.98,93.98,93.94,93.94,200.0,73.6414,73.6414,73.6101,73.6101,200.0
2017-07-24 12:10:00,93.88,93.93,93.76,93.76,700.0,73.5631,73.6023,73.4691,73.4691,700.0
2017-07-24 12:15:00,93.85,93.85,93.73,93.74,600.0,73.5396,73.5396,73.4455,73.4534,600.0
2017-07-24 12:20:00,93.8,93.82,93.79,93.82,300.0,73.5004,73.5161,73.4926,73.5161,300.0
2017-07-24 12:25:00,93.87,93.87,93.82,93.82,300.0,73.5552,73.5552,73.5161,73.5161,300.0
2017-07-24 12:30:00,93.82,93.82,93.82,93.82,100.0,73.5161,73.5161,73.5161,73.5161,100.0
2017-07-24 12:35:00,93.82,93.82,93.82,93.82,0.0,73.5161,73.5161,73.5161,73.5161,0.0
2017-07-24 12:40:00,93.92,93.95,93.92,93.92,700.0,73.5944,73.6179,73.5944,73.5944,700.0
2017-07-24 12:45:00,93.79,93.81,93.74,93.74,300.0,73.4926,73.5082,73.4534,73.4534,300.0
2017-07-24 12:50:00,93.52,93.54,93.52,93.54,200.0,73.281,73.2967,73.281,73.2967,200.0
2017-07-24 12:55:00,93.56,93.56,93.51,93.54,300.0,73.3123,73.3123,73.2732,73.2967,300.0
2017-07-24 13:00:00,93.48,93.57,93.48,93.57,200.0,73.2497,73.3202,73.2497,73.3202,200.0
2017-07-24 13:05:00,93.28,93.28,93.28,93.28,100.0,73.0929,73.0929,73.0929,73.0929,100.0
2017-07-24 13:10:00,93.28,93.28,93.21,93.21,500.0,73.0929,73.0929,73.0381,73.0381,500.0
2017-07-24 13:15:00,93.18,93.18,93.08,93.1,600.0,73.0146,73.0146,72.9362,72.9519,600.0
2017-07-24 13:20:00,93.09,93.13,93.07,93.07,400.0,72.9441,72.9754,72.9284,72.9284,400.0
2017-07-24 13:25:00,93.16,93.16,93.16,93.16,100.0,72.9989,72.9989,72.9989,72.9989,100.0
2017-07-24 13:30:00,93.01,93.01,92.98,92.98,300.0,72.8814,72.8814,72.8579,72.8579,300.0
2017-07-24 13:35:00,92.97,92.97,92.97,92.97,100.0,72.85,72.85,72.85,72.85,100.0
2017-07-24 13:40:00,92.88,92.88,92.79,92.79,300.0,72.7795,72.7795,72.709,72.709,300.0
2017-07-24 13:45:00,92.77,92.91,92.76,92.87,1400.0,72.6933,72.803,72.6855,72.7717,1400.0
2017-07-24 13:50:00,92.91,92.91,92.83,92.83,400.0,72.803,72.803,72.7403,72.7403,400.0
2017-07-24 13:55:00,92.84,92.85,92.81,92.85,300.0,72.7482,72.756,72.7246,72.756,300.0
2017-07-24 14:00:00,92.87,92.91,92.87,92.91,300.0,72.7717,72.803,72.7717,72.803,300.0
2017-07-24 14:05:00,92.86,92.86,92.79,92.79,600.0,72.7638,72.7638,72.709,72.709,600.0
2017-07-24 14:10:00,92.77,92.77,92.77,92.77,700.0,72.6933,72.6933,72.6933,72.6933,700.0
2017-07-24 14:15:00,92.73,92.74,92.68,92.72,1300.0,72.662,72.6698,72.6228,72.6541,1300.0
2017-07-24 14:20:00,92.68,92.68,92.63,92.63,300.0,72.6228,72.6228,72.5836,72.5836,300.0
2017-07-24 14:25:00,92.69,92.69,92.66,92.66,200.0,72.6306,72.6306,72.6071,72.6071,200.0
2017-07-24 14:30:00,92.68,92.69,92.68,92.69,200.0,72.6228,72.6306,72.6228,72.6306,200.0
2017-07-24 14:35:00,92.71,92.72,92.64,92.72,500.0,72.6463,72.6541,72.5914,72.6541,500.0
2017-07-24 14:40:00,92.65,92.65,92.61,92.65,400.0,72.5993,72.5993,72.5679,72.5993,400.0
2017-07-24 14:45:00,92.71,92.71,92.69,92.69,200.0,72.6463,72.6463,72.6306,72.6306,200.0
2017-07-24 14:50:00,92.77,92.78,92.73,92.78,1300.0,72.6933,72.7011,72.662,72.7011,1300.0
2017-07-24 14:55:00,92.83,92.85,92.75,92.84,700.0,72.7403,72.756,72.6776,72.7482,700.0
2017-07-24 15:00:00,92.84,92.84,92.74,92.74,700.0,72.7482,72.7482,72.6698,72.6698,700.0
2017-07-24 15:05:00,92.69,92.69,92.65,92.65,663.0,72.6306,72.6306,72.5993,72.5993,663.0
2017-07-24 15:10:00,92.65,92.66,92.65,92.66,222.0,72.5993,72.6071,72.5993,72.6071,222.0
2017-07-24 15:15:00,92.66,92.66,92.55,92.55,800.0,72.6071,72.6071,72.5209,72.5209,800.0
2017-07-24 15:20:00,92.61,92.81,92.61,92.81,800.0,72.5679,72.7246,72.5679,72.7246,800.0
2017-07-24 15:25:00,92.82,92.82,92.77,92.82,600.0,72.7325,72.7325,72.6933,72.7325,600.0
2017-07-24 15:30:00,92.71,92.71,92.6,92.65,900.0,72.6463,72.6463,72.5601,72.5993,900.0
2017-07-24 15:35:00,92.68,92.81,92.68,92.81,800.0,72.6228,72.7246,72.6228,72.7246,800.0
2017-07-24 15:40:00,92.8,92.8,92.78,92.8,1423.0,72.7168,72.7168,72.7011,72.7168,1423.0
2017-07-24 15:45:00,92.79,92.79,92.68,92.75,1200.0,72.709,72.709,72.6228,72.6776,1200.0
2017-07-24 15:50:00,92.85,92.95,92.83,92.95,5304.0,72.756,72.8343,72.7403,72.8343,5304.0
2017-07-24 15:55:00,92.99,93.2,92.99,93.2,5100.0,72.8657,73.0302,72.8657,73.0302,5100.0
2017-07-25 09:30:00,94.97,95.28,94.97,95.28,400.0,74.4172,74.6601,74.4172,74.6601,400.0
2017-07-25 09:35:00,95.34,95.51,95.23,95.46,1200.0,74.7071,74.8403,74.6209,74.8012,1200.0
2017-07-25 09:40:00,95.43,95.77,95.43,95.72,3681.0,74.7776,75.0441,74.7776,75.0049,3681.0
2017-07-25 09:45:00,95.76,95.94,95.73,95.94,1000.0,75.0362,75.1773,75.0127,75.1773,1000.0
2017-07-25 09:50:00,95.88,96.06,95.82,96.02,1738.0,75.1303,75.2713,75.0832,75.24,1738.0
2017-07-25 09:55:00,95.83,95.83,95.5,95.59,2200.0,75.0911,75.0911,74.8325,74.903,2200.0
2017-07-25 10:00:00,95.69,95.81,95.69,95.7,400.0,74.9814,75.0754,74.9814,74.9892,400.0
2017-07-25 10:05:00,95.67,95.69,95.66,95.69,300.0,74.9657,74.9814,74.9579,74.9814,300.0
2017-07-25 10:10:00,95.69,95.69,95.69,95.69,0.0,74.9814,74.9814,74.9814,74.9814,0.0
2017-07-25 10:15:00,95.97,95.99,95.93,95.93,300.0,75.2008,75.2165,75.1694,75.1694,300.0
2017-07-25 10:20:00,95.97,95.97,95.81,95.81,500.0,75.2008,75.2008,75.0754,75.0754,500.0
2017-07-25 10:25:00,95.93,95.95,95.74,95.92,1347.0,75.1694,75.1851,75.0206,75.1616,1347.0
2017-07-25 10:30:00,95.88,96.12,95.88,96.07,1400.0,75.1303,75.3183,75.1303,75.2791,1400.0
2017-07-25 10:35:00,96.18,96.2,96.12,96.19,800.0,75.3653,75.381,75.3183,75.3732,800.0
2017-07-25 10:40:00,96.21,96.29,96.09,96.09,600.0,75.3888,75.4515,75.2948,75.2948,600.0
2017-07-25 10:45:00,96.12,96.15,95.91,95.93,800.0,75.3183,75.3418,75.1538,75.1694,800.0
2017-07-25 10:50:00,96.01,96.17,96.01,96.17,300.0,75.2321,75.3575,75.2321,75.3575,300.0
2017-07-25 10:55:00,96.18,96.18,96.02,96.06,541.0,75.3653,75.3653,75.24,75.2713,541.0
2017-07-25 11:00:00,96.12,96.12,96.01,96.01,700.0,75.3183,75.3183,75.2321,75.2321,700.0
2017-07-25 11:05:00,96.02,96.05,95.91,96.05,300.0,75.24,75.2635,75.1538,75.2635,300.0
2017-07-25 11:10:00,96.08,96.25,96.08,96.23,658.0,75.287,75.4202,75.287,75.4045,658.0
2017-07-25 11:15:00,96.36,96.36,96.24,96.26,800.0,75.5064,75.5064,75.4123,75.428,800.0
2017-07-25 11:20:00,96.12,96.12,95.94,95.94,350.0,75.3183,75.3183,75.1773,75.1773,350.0
2017-07-25 11:25:00,95.85,95.85,95.67,95.71,300.0,75.1067,75.1067,74.9657,74.997,300.0
2017-07-25 11:30:00,95.79,95.83,95.79,95.79,600.0,75.0597,75.0911,75.0597,75.0597,600.0
2017-07-25 11:35:00,95.78,95.78,95.7,95.7,800.0,75.0519,75.0519,74.9892,74.9892,800.0
2017-07-25 11:40:00,95.65,95.67,95.5,95.5,1400.0,74.95,74.9657,74.8325,74.8325,1400.0
2017-07-25 11:45:00,95.48,95.66,95.38,95.64,1600.0,74.8168,74.9579,74.7385,74.9422,1600.0
2017-07-25 11:50:00,95.61,95.62,95.59,95.6,907.0,74.9187,74.9265,74.903,74.9109,907.0
2017-07-25 11:55:00,95.52,95.55,95.52,95.55,400.0,74.8482,74.8717,74.8482,74.8717,400.0
2017-07-25 12:00:00,95.55,95.67,95.55,95.67,400.0,74.8717,74.9657,74.8717,74.9657,400.0
2017-07-25 12:05:00,95.71,95.71,95.63,95.63,400.0,74.997,74.997,74.9344,74.9344,400.0
2017-07-25 12:10:00,95.59,95.63,95.59,95.63,400.0,74.903,74.9344,74.903,74.9344,400.0
2017-07-25 12:15:00,95.68,95.8,95.68,95.78,300.0,74.9735,75.0676,74.9735,75.0519,300.0
2017-07-25 12:20:00,95.79,96.0,95.79,96.0,600.0,75.0597,75.2243,75.0597,75.2243,600.0
2017-07-25 12:25:00,96.09,96.17,96.09,96.15,709.0,75.2948,75.3575,75.2948,75.3418,709.0
2017-07-25 12:30:00,96.1,96.19,96.1,96.19,200.0,75.3026,75.3732,75.3026,75.3732,200.0
2017-07-25 12:35:00,96.12,96.12,96.11,96.11,300.0,75.3183,75.3183,75.3105,75.3105,300.0
2017-07-25 12:40:00,96.01,96.07,96.01,96.07,300.0,75.2321,75.2791,75.2321,75.2791,300.0
2017-07-25 12:45:00,96.07,96.07,96.05,96.05,200.0,75.2791,75.2791,75.2635,75.2635,200.0
2017-07-25 12:50:00,95.97,95.99,95.97,95.99,200.0,75.2008,75.2165,75.2008,75.2165,200.0
2017-07-25 12:55:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2017-07-25 13:00:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2017-07-25 13:05:00,95.92,95.92,95.92,95.92,100.0,75.1616,75.1616,75.1616,75.1616,100.0
2017-07-25 13:10:00,95.66,95.66,95.59,95.61,700.0,74.9579,74.9579,74.903,74.9187,700.0
2017-07-25 13:15:00,95.69,95.69,95.69,95.69,100.0,74.9814,74.9814,74.9814,74.9814,100.0
2017-07-25 13:20:00,95.57,95.59,95.52,95.52,1000.0,74.8873,74.903,74.8482,74.8482,1000.0
2017-07-25 13:25:00,95.49,95.5,95.42,95.5,900.0,74.8247,74.8325,74.7698,74.8325,900.0
2017-07-25 13:30:00,95.49,95.56,95.45,95.51,1000.0,74.8247,74.8795,74.7933,74.8403,1000.0
2017-07-25 13:35:00,95.5,95.5,95.37,95.37,1900.0,74.8325,74.8325,74.7306,74.7306,1900.0
2017-07-25 13:40:00,95.3,95.51,95.24,95.47,3200.0,74.6758,74.8403,74.6288,74.809,3200.0
2017-07-25 13:45:00,95.45,95.46,95.29,95.31,1200.0,74.7933,74.8012,74.6679,74.6836,1200.0
2017-07-25 13:50:00,95.44,95.57,95.44,95.57,1699.0,74.7855,74.8873,74.7855,74.8873,1699.0
2017-07-25 13:55:00,95.63,95.69,95.42,95.42,2800.0,74.9344,74.9814,74.7698,74.7698,2800.0
2017-07-25 14:00:00,95.43,95.53,95.25,95.25,5266.0,74.7776,74.856,74.6366,74.6366,5266.0
2017-07-25 14:05:00,95.32,95.32,95.1,95.13,600.0,74.6914,74.6914,74.5191,74.5426,600.0
2017-07-25 14:10:00,95.11,95.32,95.09,95.31,1900.0,74.5269,74.6914,74.5112,74.6836,1900.0
2017-07-25 14:15:00,95.34,95.44,95.34,95.44,600.0,74.7071,74.7855,74.7071,74.7855,600.0
2017-07-25 14:20:00,95.39,95.42,95.22,95.22,1380.0,74.7463,74.7698,74.6131,74.6131,1380.0
2017-07-25 14:25:00,95.24,95.34,95.24,95.32,1400.0,74.6288,74.7071,74.6288,74.6914,1400.0
2017-07-25 14:30:00,95.5,95.53,95.47,95.48,1100.0,74.8325,74.856,74.809,74.8168,1100.0
2017-07-25 14:35:00,95.54,95.72,95.54,95.72,1800.0,74.8638,75.0049,74.8638,75.0049,1800.0
2017-07-25 14:40:00,95.6,95.65,95.6,95.6,700.0,74.9109,74.95,74.9109,74.9109,700.0
2017-07-25 14:45:00,95.53,95.6,95.53,95.6,1000.0,74.856,74.9109,74.856,74.9109,1000.0
2017-07-25 14:50:00,95.53,95.7,95.53,95.69,1000.0,74.856,74.9892,74.856,74.9814,1000.0
2017-07-25 14:55:00,95.65,95.68,95.53,95.55,700.0,74.95,74.9735,74.856,74.8717,700.0
2017-07-25 15:00:00,95.61,95.61,95.58,95.58,300.0,74.9187,74.9187,74.8952,74.8952,300.0
2017-07-25 15:05:00,95.45,95.47,95.45,95.45,300.0,74.7933,74.809,74.7933,74.7933,300.0
2017-07-25 15:10:00,95.44,95.44,95.33,95.38,800.0,74.7855,74.7855,74.6993,74.7385,800.0
2017-07-25 15:15:00,95.41,95.62,95.37,95.56,1400.0,74.762,74.9265,74.7306,74.8795,1400.0
2017-07-25 15:20:00,95.56,95.7,95.56,95.61,1500.0,74.8795,74.9892,74.8795,74.9187,1500.0
2017-07-25 15:25:00,95.72,95.88,95.72,95.88,1300.0,75.0049,75.1303,75.0049,75.1303,1300.0
2017-07-25 15:30:00,95.88,95.88,95.7,95.74,2500.0,75.1303,75.1303,74.9892,75.0206,2500.0
2017-07-25 15:35:00,95.72,95.75,95.69,95.75,1701.0,75.0049,75.0284,74.9814,75.0284,1701.0
2017-07-25 15:40:00,95.72,95.72,95.57,95.7,2600.0,75.0049,75.0049,74.8873,74.9892,2600.0
2017-07-25 15:45:00,95.67,95.75,95.63,95.75,3900.0,74.9657,75.0284,74.9344,75.0284,3900.0
2017-07-25 15:50:00,95.75,95.78,95.68,95.7,8665.0,75.0284,75.0519,74.9735,74.9892,8665.0
2017-07-25 15:55:00,95.69,95.8,95.63,95.73,6795.0,74.9814,75.0676,74.9344,75.0127,6795.0
2017-07-26 09:30:00,96.53,96.53,96.37,96.37,400.0,75.6396,75.6396,75.5142,75.5142,400.0
2017-07-26 09:35:00,95.89,95.98,95.81,95.81,1920.0,75.1381,75.2086,75.0754,75.0754,1920.0
2017-07-26 09:40:00,95.49,95.66,95.49,95.66,200.0,74.8247,74.9579,74.8247,74.9579,200.0
2017-07-26 09:45:00,95.68,95.88,95.58,95.88,400.0,74.9735,75.1303,74.8952,75.1303,400.0
2017-07-26 09:50:00,95.86,95.86,95.86,95.86,100.0,75.1146,75.1146,75.1146,75.1146,100.0
2017-07-26 09:55:00,96.0,96.09,95.83,95.83,500.0,75.2243,75.2948,75.0911,75.0911,500.0
2017-07-26 10:00:00,95.92,96.04,95.92,96.04,300.0,75.1616,75.2556,75.1616,75.2556,300.0
2017-07-26 10:05:00,96.1,96.1,96.1,96.1,100.0,75.3026,75.3026,75.3026,75.3026,100.0
2017-07-26 10:10:00,96.04,96.11,95.95,95.95,1300.0,75.2556,75.3105,75.1851,75.1851,1300.0
2017-07-26 10:15:00,95.85,95.88,95.85,95.88,500.0,75.1067,75.1303,75.1067,75.1303,500.0
2017-07-26 10:20:00,95.9,95.98,95.9,95.98,500.0,75.1459,75.2086,75.1459,75.2086,500.0
2017-07-26 10:25:00,95.87,95.96,95.84,95.96,600.0,75.1224,75.1929,75.0989,75.1929,600.0
2017-07-26 10:30:00,96.19,96.68,96.19,96.61,1900.0,75.3732,75.7571,75.3732,75.7023,1900.0
2017-07-26 10:35:00,96.73,97.04,96.73,97.04,1400.0,75.7963,76.0392,75.7963,76.0392,1400.0
2017-07-26 10:40:00,97.08,97.08,96.95,97.01,400.0,76.0706,76.0706,75.9687,76.0157,400.0
2017-07-26 10:45:00,96.89,97.06,96.78,96.88,1400.0,75.9217,76.0549,75.8355,75.9138,1400.0
2017-07-26 10:50:00,96.8,96.8,96.44,96.58,2500.0,75.8512,75.8512,75.5691,75.6788,2500.0
2017-07-26 10:55:00,96.44,96.78,96.43,96.78,2837.0,75.5691,75.8355,75.5612,75.8355,2837.0
2017-07-26 11:00:00,96.92,96.95,96.69,96.69,800.0,75.9452,75.9687,75.765,75.765,800.0
2017-07-26 11:05:00,96.75,96.75,96.6,96.6,300.0,75.812,75.812,75.6944,75.6944,300.0
2017-07-26 11:10:00,96.86,96.98,96.82,96.98,1787.0,75.8982,75.9922,75.8668,75.9922,1787.0
2017-07-26 11:15:00,96.83,96.83,96.83,96.83,200.0,75.8747,75.8747,75.8747,75.8747,200.0
2017-07-26 11:20:00,96.94,97.06,96.94,97.06,800.0,75.9609,76.0549,75.9609,76.0549,800.0
2017-07-26 11:25:00,97.15,97.15,97.13,97.13,200.0,76.1254,76.1254,76.1097,76.1097,200.0
2017-07-26 11:30:00,97.08,97.23,97.08,97.17,700.0,76.0706,76.1881,76.0706,76.1411,700.0
2017-07-26 11:35:00,97.32,97.32,97.24,97.24,200.0,76.2586,76.2586,76.1959,76.1959,200.0
2017-07-26 11:40:00,97.31,97.31,97.27,97.27,500.0,76.2508,76.2508,76.2194,76.2194,500.0
2017-07-26 11:45:00,97.31,97.38,97.31,97.38,600.0,76.2508,76.3056,76.2508,76.3056,600.0
2017-07-26 11:50:00,97.37,97.47,97.33,97.39,9254.0,76.2978,76.3762,76.2665,76.3135,9254.0
2017-07-26 11:55:00,97.76,97.77,97.75,97.75,300.0,76.6034,76.6112,76.5956,76.5956,300.0
2017-07-26 12:00:00,97.75,97.75,97.75,97.75,200.0,76.5956,76.5956,76.5956,76.5956,200.0
2017-07-26 12:05:00,97.68,97.68,97.43,97.5,400.0,76.5407,76.5407,76.3448,76.3997,400.0
2017-07-26 12:10:00,97.39,97.39,97.3,97.33,300.0,76.3135,76.3135,76.2429,76.2665,300.0
2017-07-26 12:15:00,97.35,97.49,97.35,97.49,800.0,76.2821,76.3918,76.2821,76.3918,800.0
2017-07-26 12:20:00,97.42,97.44,97.42,97.44,300.0,76.337,76.3527,76.337,76.3527,300.0
2017-07-26 12:25:00,97.52,97.55,97.48,97.54,800.0,76.4153,76.4388,76.384,76.431,800.0
2017-07-26 12:30:00,97.61,97.61,97.56,97.57,500.0,76.4859,76.4859,76.4467,76.4545,500.0
2017-07-26 12:35:00,97.59,97.59,97.47,97.47,300.0,76.4702,76.4702,76.3762,76.3762,300.0
2017-07-26 12:40:00,97.4,97.41,97.37,97.38,600.0,76.3213,76.3291,76.2978,76.3056,600.0
2017-07-26 12:45:00,97.31,97.31,97.31,97.31,100.0,76.2508,76.2508,76.2508,76.2508,100.0
2017-07-26 12:50:00,97.28,97.28,97.15,97.19,500.0,76.2273,76.2273,76.1254,76.1568,500.0
2017-07-26 12:55:00,97.24,97.26,97.08,97.08,500.0,76.1959,76.2116,76.0706,76.0706,500.0
2017-07-26 13:00:00,97.07,97.13,97.0,97.0,1200.0,76.0627,76.1097,76.0079,76.0079,1200.0
2017-07-26 13:05:00,96.97,96.97,96.91,96.91,300.0,75.9844,75.9844,75.9374,75.9374,300.0
2017-07-26 13:10:00,97.04,97.04,96.91,96.92,854.0,76.0392,76.0392,75.9374,75.9452,854.0
2017-07-26 13:15:00,96.97,97.02,96.97,96.99,597.0,75.9844,76.0235,75.9844,76.0,597.0
2017-07-26 13:20:00,96.99,96.99,96.99,96.99,0.0,76.0,76.0,76.0,76.0,0.0
2017-07-26 13:25:00,97.0,97.07,96.99,97.02,1892.0,76.0079,76.0627,76.0,76.0235,1892.0
2017-07-26 13:30:00,97.11,97.11,97.0,97.0,1100.0,76.0941,76.0941,76.0079,76.0079,1100.0
2017-07-26 13:35:00,96.99,97.03,96.95,96.99,900.0,76.0,76.0314,75.9687,76.0,900.0
2017-07-26 13:40:00,96.98,96.98,96.94,96.94,200.0,75.9922,75.9922,75.9609,75.9609,200.0
2017-07-26 13:45:00,97.01,97.03,96.98,96.98,800.0,76.0157,76.0314,75.9922,75.9922,800.0
2017-07-26 13:50:00,97.01,97.01,96.94,96.96,700.0,76.0157,76.0157,75.9609,75.9765,700.0
2017-07-26 13:55:00,96.93,96.93,96.71,96.71,700.0,75.953,75.953,75.7806,75.7806,700.0
2017-07-26 14:00:00,96.64,96.81,96.64,96.78,600.0,75.7258,75.859,75.7258,75.8355,600.0
2017-07-26 14:05:00,96.79,97.02,96.79,97.02,1500.0,75.8433,76.0235,75.8433,76.0235,1500.0
2017-07-26 14:10:00,96.98,96.98,96.8,96.84,700.0,75.9922,75.9922,75.8512,75.8825,700.0
2017-07-26 14:15:00,96.86,96.9,96.8,96.9,800.0,75.8982,75.9295,75.8512,75.9295,800.0
2017-07-26 14:20:00,96.84,96.96,96.84,96.94,400.0,75.8825,75.9765,75.8825,75.9609,400.0
2017-07-26 14:25:00,96.94,96.95,96.93,96.95,400.0,75.9609,75.9687,75.953,75.9687,400.0
2017-07-26 14:30:00,97.01,97.05,96.99,97.05,400.0,76.0157,76.0471,76.0,76.0471,400.0
2017-07-26 14:35:00,96.86,96.86,96.85,96.85,200.0,75.8982,75.8982,75.8903,75.8903,200.0
2017-07-26 14:40:00,96.87,96.87,96.86,96.86,662.0,75.906,75.906,75.8982,75.8982,662.0
2017-07-26 14:45:00,96.77,96.77,96.74,96.74,200.0,75.8276,75.8276,75.8041,75.8041,200.0
2017-07-26 14:50:00,96.76,96.81,96.74,96.78,1414.0,75.8198,75.859,75.8041,75.8355,1414.0
2017-07-26 14:55:00,96.77,96.81,96.7,96.7,1900.0,75.8276,75.859,75.7728,75.7728,1900.0
2017-07-26 15:00:00,96.75,96.85,96.73,96.82,1250.0,75.812,75.8903,75.7963,75.8668,1250.0
2017-07-26 15:05:00,96.77,96.77,96.77,96.77,100.0,75.8276,75.8276,75.8276,75.8276,100.0
2017-07-26 15:10:00,96.78,96.79,96.72,96.75,1597.0,75.8355,75.8433,75.7885,75.812,1597.0
2017-07-26 15:15:00,96.74,96.81,96.73,96.75,3000.0,75.8041,75.859,75.7963,75.812,3000.0
2017-07-26 15:20:00,96.75,96.78,96.66,96.78,2996.0,75.812,75.8355,75.7415,75.8355,2996.0
2017-07-26 15:25:00,96.74,96.82,96.71,96.82,900.0,75.8041,75.8668,75.7806,75.8668,900.0
2017-07-26 15:30:00,96.8,96.81,96.78,96.8,700.0,75.8512,75.859,75.8355,75.8512,700.0
2017-07-26 15:35:00,96.73,96.81,96.73,96.81,3100.0,75.7963,75.859,75.7963,75.859,3100.0
2017-07-26 15:40:00,96.79,97.04,96.73,97.04,2100.0,75.8433,76.0392,75.7963,76.0392,2100.0
2017-07-26 15:45:00,97.02,97.06,96.67,96.67,5333.0,76.0235,76.0549,75.7493,75.7493,5333.0
2017-07-26 15:50:00,96.53,96.68,96.51,96.56,4300.0,75.6396,75.7571,75.6239,75.6631,4300.0
2017-07-26 15:55:00,96.56,96.59,96.37,96.44,9150.0,75.6631,75.6866,75.5142,75.5691,9150.0
2017-07-27 09:30:00,96.02,96.02,96.02,96.02,100.0,75.24,75.24,75.24,75.24,100.0
2017-07-27 09:35:00,96.28,96.3,96.26,96.3,600.0,75.4437,75.4594,75.428,75.4594,600.0
2017-07-27 09:40:00,96.5,96.5,96.5,96.5,248.0,75.6161,75.6161,75.6161,75.6161,248.0
2017-07-27 09:45:00,96.44,96.75,96.3,96.75,2630.0,75.5691,75.812,75.4594,75.812,2630.0
2017-07-27 09:50:00,96.74,96.83,96.63,96.71,1693.0,75.8041,75.8747,75.7179,75.7806,1693.0
2017-07-27 09:55:00,96.75,96.99,96.73,96.91,800.0,75.812,76.0,75.7963,75.9374,800.0
2017-07-27 10:00:00,96.96,96.96,96.78,96.78,500.0,75.9765,75.9765,75.8355,75.8355,500.0
2017-07-27 10:05:00,96.64,96.76,96.64,96.7,600.0,75.7258,75.8198,75.7258,75.7728,600.0
2017-07-27 10:10:00,96.84,96.84,96.73,96.77,300.0,75.8825,75.8825,75.7963,75.8276,300.0
2017-07-27 10:15:00,96.7,96.76,96.7,96.7,400.0,75.7728,75.8198,75.7728,75.7728,400.0
2017-07-27 10:20:00,96.75,96.75,96.64,96.73,3020.0,75.812,75.812,75.7258,75.7963,3020.0
2017-07-27 10:25:00,96.72,96.72,96.61,96.61,400.0,75.7885,75.7885,75.7023,75.7023,400.0
2017-07-27 10:30:00,96.99,96.99,96.73,96.73,700.0,76.0,76.0,75.7963,75.7963,700.0
2017-07-27 10:35:00,96.65,96.83,96.65,96.72,600.0,75.7336,75.8747,75.7336,75.7885,600.0
2017-07-27 10:40:00,96.56,96.61,96.39,96.6,700.0,75.6631,75.7023,75.5299,75.6944,700.0
2017-07-27 10:45:00,96.61,96.65,96.52,96.65,500.0,75.7023,75.7336,75.6318,75.7336,500.0
2017-07-27 10:50:00,96.62,96.62,96.52,96.55,300.0,75.7101,75.7101,75.6318,75.6553,300.0
2017-07-27 10:55:00,96.7,96.73,96.7,96.73,200.0,75.7728,75.7963,75.7728,75.7963,200.0
2017-07-27 11:00:00,96.79,96.84,96.69,96.72,1000.0,75.8433,75.8825,75.765,75.7885,1000.0
2017-07-27 11:05:00,96.63,96.9,96.63,96.84,1200.0,75.7179,75.9295,75.7179,75.8825,1200.0
2017-07-27 11:10:00,96.9,96.9,96.81,96.9,300.0,75.9295,75.9295,75.859,75.9295,300.0
2017-07-27 11:15:00,96.78,96.78,96.62,96.62,300.0,75.8355,75.8355,75.7101,75.7101,300.0
2017-07-27 11:20:00,96.43,96.49,96.43,96.49,400.0,75.5612,75.6082,75.5612,75.6082,400.0
2017-07-27 11:25:00,96.65,96.65,96.65,96.65,100.0,75.7336,75.7336,75.7336,75.7336,100.0
2017-07-27 11:30:00,96.43,96.43,96.43,96.43,100.0,75.5612,75.5612,75.5612,75.5612,100.0
2017-07-27 11:35:00,96.35,96.36,96.24,96.36,600.0,75.4985,75.5064,75.4123,75.5064,600.0
2017-07-27 11:40:00,96.41,96.41,96.39,96.39,200.0,75.5456,75.5456,75.5299,75.5299,200.0
2017-07-27 11:45:00,96.49,96.57,96.38,96.38,1000.0,75.6082,75.6709,75.5221,75.5221,1000.0
2017-07-27 11:50:00,96.41,96.41,96.41,96.41,200.0,75.5456,75.5456,75.5456,75.5456,200.0
2017-07-27 11:55:00,96.51,96.51,96.43,96.43,400.0,75.6239,75.6239,75.5612,75.5612,400.0
2017-07-27 12:00:00,96.53,96.57,96.51,96.53,900.0,75.6396,75.6709,75.6239,75.6396,900.0
2017-07-27 12:05:00,96.65,96.65,96.65,96.65,100.0,75.7336,75.7336,75.7336,75.7336,100.0
2017-07-27 12:10:00,96.65,96.65,96.65,96.65,0.0,75.7336,75.7336,75.7336,75.7336,0.0
2017-07-27 12:15:00,96.94,96.94,96.86,96.86,600.0,75.9609,75.9609,75.8982,75.8982,600.0
2017-07-27 12:20:00,96.84,96.87,96.84,96.86,1000.0,75.8825,75.906,75.8825,75.8982,1000.0
2017-07-27 12:25:00,96.92,96.92,96.92,96.92,100.0,75.9452,75.9452,75.9452,75.9452,100.0
2017-07-27 12:30:00,96.94,97.05,96.89,97.05,600.0,75.9609,76.0471,75.9217,76.0471,600.0
2017-07-27 12:35:00,96.99,96.99,96.94,96.94,600.0,76.0,76.0,75.9609,75.9609,600.0
2017-07-27 12:40:00,96.89,96.89,96.84,96.84,300.0,75.9217,75.9217,75.8825,75.8825,300.0
2017-07-27 12:45:00,96.79,96.79,96.71,96.71,400.0,75.8433,75.8433,75.7806,75.7806,400.0
2017-07-27 12:50:00,96.69,96.69,96.56,96.56,400.0,75.765,75.765,75.6631,75.6631,400.0
2017-07-27 12:55:00,96.55,96.55,96.55,96.55,100.0,75.6553,75.6553,75.6553,75.6553,100.0
2017-07-27 13:00:00,96.46,96.46,96.45,96.45,300.0,75.5847,75.5847,75.5769,75.5769,300.0
2017-07-27 13:05:00,96.56,96.65,96.52,96.63,700.0,75.6631,75.7336,75.6318,75.7179,700.0
2017-07-27 13:10:00,96.58,96.63,96.58,96.63,300.0,75.6788,75.7179,75.6788,75.7179,300.0
2017-07-27 13:15:00,96.64,96.64,96.61,96.61,200.0,75.7258,75.7258,75.7023,75.7023,200.0
2017-07-27 13:20:00,96.53,96.53,96.52,96.52,300.0,75.6396,75.6396,75.6318,75.6318,300.0
2017-07-27 13:25:00,96.35,96.35,96.35,96.35,100.0,75.4985,75.4985,75.4985,75.4985,100.0
2017-07-27 13:30:00,96.11,96.11,96.11,96.11,100.0,75.3105,75.3105,75.3105,75.3105,100.0
2017-07-27 13:35:00,95.85,95.92,95.8,95.8,1000.0,75.1067,75.1616,75.0676,75.0676,1000.0
2017-07-27 13:40:00,95.65,95.92,95.65,95.92,300.0,74.95,75.1616,74.95,75.1616,300.0
2017-07-27 13:45:00,95.9,96.02,95.9,95.98,700.0,75.1459,75.24,75.1459,75.2086,700.0
2017-07-27 13:50:00,96.18,96.4,96.14,96.15,600.0,75.3653,75.5377,75.334,75.3418,600.0
2017-07-27 13:55:00,96.31,96.33,96.29,96.29,300.0,75.4672,75.4829,75.4515,75.4515,300.0
2017-07-27 14:00:00,96.19,96.31,96.04,96.04,700.0,75.3732,75.4672,75.2556,75.2556,700.0
2017-07-27 14:05:00,96.09,96.37,96.09,96.09,2400.0,75.2948,75.5142,75.2948,75.2948,2400.0
2017-07-27 14:10:00,96.12,96.34,96.11,96.31,1200.0,75.3183,75.4907,75.3105,75.4672,1200.0
2017-07-27 14:15:00,96.29,96.45,96.29,96.45,600.0,75.4515,75.5769,75.4515,75.5769,600.0
2017-07-27 14:20:00,96.52,96.52,96.49,96.49,300.0,75.6318,75.6318,75.6082,75.6082,300.0
2017-07-27 14:25:00,96.34,96.34,96.27,96.27,200.0,75.4907,75.4907,75.4359,75.4359,200.0
2017-07-27 14:30:00,96.24,96.27,96.16,96.19,500.0,75.4123,75.4359,75.3497,75.3732,500.0
2017-07-27 14:35:00,96.17,96.17,96.17,96.17,100.0,75.3575,75.3575,75.3575,75.3575,100.0
2017-07-27 14:40:00,96.22,96.22,96.08,96.08,500.0,75.3967,75.3967,75.287,75.287,500.0
2017-07-27 14:45:00,96.09,96.18,96.04,96.16,700.0,75.2948,75.3653,75.2556,75.3497,700.0
2017-07-27 14:50:00,96.14,96.14,96.09,96.09,1800.0,75.334,75.334,75.2948,75.2948,1800.0
2017-07-27 14:55:00,96.27,96.27,96.18,96.18,500.0,75.4359,75.4359,75.3653,75.3653,500.0
2017-07-27 15:00:00,96.13,96.13,95.97,96.01,1229.0,75.3262,75.3262,75.2008,75.2321,1229.0
2017-07-27 15:05:00,96.04,96.29,96.04,96.29,2174.0,75.2556,75.4515,75.2556,75.4515,2174.0
2017-07-27 15:10:00,96.22,96.28,96.22,96.28,500.0,75.3967,75.4437,75.3967,75.4437,500.0
2017-07-27 15:15:00,96.33,96.33,96.2,96.2,700.0,75.4829,75.4829,75.381,75.381,700.0
2017-07-27 15:20:00,96.28,96.39,96.26,96.34,1300.0,75.4437,75.5299,75.428,75.4907,1300.0
2017-07-27 15:25:00,96.35,96.54,96.35,96.54,1100.0,75.4985,75.6474,75.4985,75.6474,1100.0
2017-07-27 15:30:00,96.55,96.55,96.4,96.4,1300.0,75.6553,75.6553,75.5377,75.5377,1300.0
2017-07-27 15:35:00,96.49,96.6,96.49,96.55,1539.0,75.6082,75.6944,75.6082,75.6553,1539.0
2017-07-27 15:40:00,96.5,96.57,96.39,96.56,2500.0,75.6161,75.6709,75.5299,75.6631,2500.0
2017-07-27 15:45:00,96.55,96.62,96.36,96.6,4400.0,75.6553,75.7101,75.5064,75.6944,4400.0
2017-07-27 15:50:00,96.61,96.62,96.37,96.37,3700.0,75.7023,75.7101,75.5142,75.5142,3700.0
2017-07-27 15:55:00,96.38,96.51,96.33,96.51,5806.0,75.5221,75.6239,75.4829,75.6239,5806.0
2017-07-28 09:35:00,96.67,97.12,96.67,96.98,2005.0,75.7493,76.1019,75.7493,75.9922,2005.0
2017-07-28 09:40:00,96.78,96.8,96.69,96.8,600.0,75.8355,75.8512,75.765,75.8512,600.0
2017-07-28 09:45:00,96.82,96.9,96.75,96.79,400.0,75.8668,75.9295,75.812,75.8433,400.0
2017-07-28 09:50:00,96.61,96.61,96.49,96.55,500.0,75.7023,75.7023,75.6082,75.6553,500.0
2017-07-28 09:55:00,96.64,96.71,96.59,96.71,500.0,75.7258,75.7806,75.6866,75.7806,500.0
2017-07-28 10:00:00,96.77,96.79,96.57,96.57,1000.0,75.8276,75.8433,75.6709,75.6709,1000.0
2017-07-28 10:05:00,96.79,96.99,96.79,96.89,800.0,75.8433,76.0,75.8433,75.9217,800.0
2017-07-28 10:10:00,96.87,97.16,96.87,97.15,900.0,75.906,76.1332,75.906,76.1254,900.0
2017-07-28 10:15:00,97.13,97.19,97.09,97.09,700.0,76.1097,76.1568,76.0784,76.0784,700.0
2017-07-28 10:20:00,97.25,97.25,97.13,97.2,1000.0,76.2038,76.2038,76.1097,76.1646,1000.0
2017-07-28 10:25:00,97.18,97.3,97.04,97.04,1800.0,76.1489,76.2429,76.0392,76.0392,1800.0
2017-07-28 10:30:00,97.06,97.15,96.9,96.9,2300.0,76.0549,76.1254,75.9295,75.9295,2300.0
2017-07-28 10:35:00,96.89,96.89,96.79,96.79,401.0,75.9217,75.9217,75.8433,75.8433,401.0
2017-07-28 10:40:00,96.78,97.0,96.78,97.0,500.0,75.8355,76.0079,75.8355,76.0079,500.0
2017-07-28 10:45:00,96.96,97.01,96.81,96.81,1100.0,75.9765,76.0157,75.859,75.859,1100.0
2017-07-28 10:50:00,96.72,96.81,96.68,96.81,400.0,75.7885,75.859,75.7571,75.859,400.0
2017-07-28 10:55:00,96.81,96.89,96.81,96.89,400.0,75.859,75.9217,75.859,75.9217,400.0
2017-07-28 11:00:00,96.81,96.94,96.8,96.8,1000.0,75.859,75.9609,75.8512,75.8512,1000.0
2017-07-28 11:05:00,96.61,96.8,96.54,96.54,600.0,75.7023,75.8512,75.6474,75.6474,600.0
2017-07-28 11:10:00,96.4,96.62,96.4,96.59,700.0,75.5377,75.7101,75.5377,75.6866,700.0
2017-07-28 11:15:00,96.72,96.76,96.71,96.76,600.0,75.7885,75.8198,75.7806,75.8198,600.0
2017-07-28 11:20:00,96.69,96.73,96.64,96.68,700.0,75.765,75.7963,75.7258,75.7571,700.0
2017-07-28 11:25:00,96.67,96.67,96.51,96.51,303.0,75.7493,75.7493,75.6239,75.6239,303.0
2017-07-28 11:30:00,96.43,96.46,96.32,96.46,700.0,75.5612,75.5847,75.475,75.5847,700.0
2017-07-28 11:35:00,96.23,96.3,96.22,96.3,700.0,75.4045,75.4594,75.3967,75.4594,700.0
2017-07-28 11:40:00,96.28,96.33,96.25,96.29,576.0,75.4437,75.4829,75.4202,75.4515,576.0
2017-07-28 11:45:00,96.35,96.47,96.31,96.4,1000.0,75.4985,75.5926,75.4672,75.5377,1000.0
2017-07-28 11:50:00,96.35,96.36,96.35,96.36,200.0,75.4985,75.5064,75.4985,75.5064,200.0
2017-07-28 11:55:00,96.34,96.34,96.34,96.34,100.0,75.4907,75.4907,75.4907,75.4907,100.0
2017-07-28 12:00:00,96.05,96.11,96.05,96.1,400.0,75.2635,75.3105,75.2635,75.3026,400.0
2017-07-28 12:05:00,95.92,95.94,95.92,95.94,200.0,75.1616,75.1773,75.1616,75.1773,200.0
2017-07-28 12:10:00,96.02,96.03,95.97,95.97,1920.0,75.24,75.2478,75.2008,75.2008,1920.0
2017-07-28 12:15:00,96.09,96.09,96.09,96.09,100.0,75.2948,75.2948,75.2948,75.2948,100.0
2017-07-28 12:20:00,96.11,96.11,96.05,96.1,1000.0,75.3105,75.3105,75.2635,75.3026,1000.0
2017-07-28 12:25:00,96.13,96.13,96.13,96.13,300.0,75.3262,75.3262,75.3262,75.3262,300.0
2017-07-28 12:30:00,96.05,96.1,96.05,96.1,276.0,75.2635,75.3026,75.2635,75.3026,276.0
2017-07-28 12:35:00,96.1,96.11,95.99,96.1,900.0,75.3026,75.3105,75.2165,75.3026,900.0
2017-07-28 12:40:00,96.13,96.2,96.13,96.2,300.0,75.3262,75.381,75.3262,75.381,300.0
2017-07-28 12:45:00,96.15,96.21,96.15,96.21,400.0,75.3418,75.3888,75.3418,75.3888,400.0
2017-07-28 12:50:00,96.19,96.24,96.17,96.19,1300.0,75.3732,75.4123,75.3575,75.3732,1300.0
2017-07-28 12:55:00,96.21,96.23,96.19,96.23,600.0,75.3888,75.4045,75.3732,75.4045,600.0
2017-07-28 13:00:00,96.23,96.24,96.14,96.22,1600.0,75.4045,75.4123,75.334,75.3967,1600.0
2017-07-28 13:05:00,96.27,96.35,96.27,96.33,300.0,75.4359,75.4985,75.4359,75.4829,300.0
2017-07-28 13:10:00,96.35,96.35,96.26,96.26,400.0,75.4985,75.4985,75.428,75.428,400.0
2017-07-28 13:15:00,96.33,96.33,96.28,96.28,700.0,75.4829,75.4829,75.4437,75.4437,700.0
2017-07-28 13:20:00,96.16,96.25,96.16,96.25,500.0,75.3497,75.4202,75.3497,75.4202,500.0
2017-07-28 13:25:00,96.3,96.36,96.3,96.36,400.0,75.4594,75.5064,75.4594,75.5064,400.0
2017-07-28 13:30:00,96.31,96.4,96.3,96.38,700.0,75.4672,75.5377,75.4594,75.5221,700.0
2017-07-28 13:35:00,96.38,96.38,96.29,96.31,902.0,75.5221,75.5221,75.4515,75.4672,902.0
2017-07-28 13:40:00,96.28,96.28,96.25,96.25,300.0,75.4437,75.4437,75.4202,75.4202,300.0
2017-07-28 13:45:00,96.15,96.26,96.14,96.26,1400.0,75.3418,75.428,75.334,75.428,1400.0
2017-07-28 13:50:00,96.19,96.19,96.19,96.19,100.0,75.3732,75.3732,75.3732,75.3732,100.0
2017-07-28 13:55:00,96.21,96.21,96.21,96.21,100.0,75.3888,75.3888,75.3888,75.3888,100.0
2017-07-28 14:00:00,96.21,96.21,96.06,96.07,1200.0,75.3888,75.3888,75.2713,75.2791,1200.0
2017-07-28 14:05:00,96.03,96.05,95.99,96.05,300.0,75.2478,75.2635,75.2165,75.2635,300.0
2017-07-28 14:10:00,96.13,96.13,96.13,96.13,100.0,75.3262,75.3262,75.3262,75.3262,100.0
2017-07-28 14:15:00,96.13,96.13,96.13,96.13,0.0,75.3262,75.3262,75.3262,75.3262,0.0
2017-07-28 14:20:00,96.08,96.08,96.08,96.08,100.0,75.287,75.287,75.287,75.287,100.0
2017-07-28 14:25:00,96.09,96.2,96.09,96.2,400.0,75.2948,75.381,75.2948,75.381,400.0
2017-07-28 14:30:00,96.15,96.16,96.15,96.16,200.0,75.3418,75.3497,75.3418,75.3497,200.0
2017-07-28 14:35:00,96.16,96.16,96.09,96.09,424.0,75.3497,75.3497,75.2948,75.2948,424.0
2017-07-28 14:40:00,96.09,96.09,96.09,96.09,0.0,75.2948,75.2948,75.2948,75.2948,0.0
2017-07-28 14:45:00,96.05,96.13,96.05,96.13,200.0,75.2635,75.3262,75.2635,75.3262,200.0
2017-07-28 14:50:00,96.29,96.3,96.27,96.27,300.0,75.4515,75.4594,75.4359,75.4359,300.0
2017-07-28 14:55:00,96.35,96.44,96.35,96.43,500.0,75.4985,75.5691,75.4985,75.5612,500.0
2017-07-28 15:00:00,96.39,96.39,96.32,96.35,1500.0,75.5299,75.5299,75.475,75.4985,1500.0
2017-07-28 15:05:00,96.38,96.4,96.3,96.4,500.0,75.5221,75.5377,75.4594,75.5377,500.0
2017-07-28 15:10:00,96.55,96.6,96.55,96.57,800.0,75.6553,75.6944,75.6553,75.6709,800.0
2017-07-28 15:15:00,96.55,96.7,96.55,96.65,900.0,75.6553,75.7728,75.6553,75.7336,900.0
2017-07-28 15:20:00,96.67,96.67,96.56,96.62,900.0,75.7493,75.7493,75.6631,75.7101,900.0
2017-07-28 15:25:00,96.64,96.64,96.49,96.55,1400.0,75.7258,75.7258,75.6082,75.6553,1400.0
2017-07-28 15:30:00,96.57,96.57,96.32,96.32,1600.0,75.6709,75.6709,75.475,75.475,1600.0
2017-07-28 15:35:00,96.34,96.38,96.29,96.35,1200.0,75.4907,75.5221,75.4515,75.4985,1200.0
2017-07-28 15:40:00,96.35,96.65,96.35,96.65,1700.0,75.4985,75.7336,75.4985,75.7336,1700.0
2017-07-28 15:45:00,96.65,96.67,96.6,96.66,2900.0,75.7336,75.7493,75.6944,75.7415,2900.0
2017-07-28 15:50:00,96.7,96.75,96.66,96.75,2000.0,75.7728,75.812,75.7415,75.812,2000.0
2017-07-28 15:55:00,96.78,96.78,96.64,96.67,4100.0,75.8355,75.8355,75.7258,75.7493,4100.0
2017-07-31 09:30:00,96.24,96.24,96.24,96.24,100.0,75.4123,75.4123,75.4123,75.4123,100.0
2017-07-31 09:35:00,96.24,96.24,96.24,96.24,0.0,75.4123,75.4123,75.4123,75.4123,0.0
2017-07-31 09:40:00,95.67,95.7,95.67,95.7,400.0,74.9657,74.9892,74.9657,74.9892,400.0
2017-07-31 09:45:00,95.66,95.68,95.36,95.36,800.0,74.9579,74.9735,74.7228,74.7228,800.0
2017-07-31 09:50:00,95.46,95.52,95.4,95.49,500.0,74.8012,74.8482,74.7541,74.8247,500.0
2017-07-31 09:55:00,95.34,95.34,95.32,95.32,300.0,74.7071,74.7071,74.6914,74.6914,300.0
2017-07-31 10:00:00,95.24,95.25,95.2,95.24,400.0,74.6288,74.6366,74.5974,74.6288,400.0
2017-07-31 10:05:00,95.23,95.59,95.23,95.59,800.0,74.6209,74.903,74.6209,74.903,800.0
2017-07-31 10:10:00,95.65,95.65,95.65,95.65,200.0,74.95,74.95,74.95,74.95,200.0
2017-07-31 10:15:00,95.61,95.69,95.61,95.69,600.0,74.9187,74.9814,74.9187,74.9814,600.0
2017-07-31 10:20:00,95.6,95.6,95.38,95.39,900.0,74.9109,74.9109,74.7385,74.7463,900.0
2017-07-31 10:25:00,95.15,95.15,95.15,95.15,100.0,74.5582,74.5582,74.5582,74.5582,100.0
2017-07-31 10:30:00,95.15,95.15,94.91,94.91,800.0,74.5582,74.5582,74.3702,74.3702,800.0
2017-07-31 10:35:00,94.97,95.18,94.97,95.18,1000.0,74.4172,74.5817,74.4172,74.5817,1000.0
2017-07-31 10:40:00,95.08,95.1,95.08,95.1,200.0,74.5034,74.5191,74.5034,74.5191,200.0
2017-07-31 10:45:00,94.98,94.98,94.98,94.98,100.0,74.425,74.425,74.425,74.425,100.0
2017-07-31 10:50:00,94.86,94.86,94.76,94.76,200.0,74.331,74.331,74.2526,74.2526,200.0
2017-07-31 10:55:00,94.88,94.88,94.88,94.88,100.0,74.3467,74.3467,74.3467,74.3467,100.0
2017-07-31 11:00:00,95.02,95.1,95.02,95.1,200.0,74.4564,74.5191,74.4564,74.5191,200.0
2017-07-31 11:05:00,95.22,95.22,95.22,95.22,100.0,74.6131,74.6131,74.6131,74.6131,100.0
2017-07-31 11:10:00,95.31,95.36,95.3,95.36,300.0,74.6836,74.7228,74.6758,74.7228,300.0
2017-07-31 11:15:00,95.32,95.35,95.29,95.35,800.0,74.6914,74.715,74.6679,74.715,800.0
2017-07-31 11:20:00,95.32,95.49,95.32,95.49,1000.0,74.6914,74.8247,74.6914,74.8247,1000.0
2017-07-31 11:25:00,95.45,95.46,95.4,95.46,500.0,74.7933,74.8012,74.7541,74.8012,500.0
2017-07-31 11:30:00,95.39,95.47,95.39,95.47,300.0,74.7463,74.809,74.7463,74.809,300.0
2017-07-31 11:35:00,95.53,95.55,95.48,95.55,500.0,74.856,74.8717,74.8168,74.8717,500.0
2017-07-31 11:40:00,95.45,95.45,95.42,95.42,200.0,74.7933,74.7933,74.7698,74.7698,200.0
2017-07-31 11:45:00,95.45,95.45,95.38,95.38,300.0,74.7933,74.7933,74.7385,74.7385,300.0
2017-07-31 11:50:00,95.33,95.33,95.26,95.26,400.0,74.6993,74.6993,74.6444,74.6444,400.0
2017-07-31 11:55:00,95.22,95.29,95.22,95.29,400.0,74.6131,74.6679,74.6131,74.6679,400.0
2017-07-31 12:00:00,95.27,95.27,95.14,95.21,700.0,74.6523,74.6523,74.5504,74.6053,700.0
2017-07-31 12:05:00,95.24,95.24,95.24,95.24,100.0,74.6288,74.6288,74.6288,74.6288,100.0
2017-07-31 12:10:00,95.27,95.27,95.27,95.27,100.0,74.6523,74.6523,74.6523,74.6523,100.0
2017-07-31 12:15:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2017-07-31 12:20:00,95.31,95.35,95.31,95.35,200.0,74.6836,74.715,74.6836,74.715,200.0
2017-07-31 12:25:00,95.36,95.36,95.33,95.33,200.0,74.7228,74.7228,74.6993,74.6993,200.0
2017-07-31 12:30:00,95.34,95.39,95.34,95.39,600.0,74.7071,74.7463,74.7071,74.7463,600.0
2017-07-31 12:35:00,95.44,95.6,95.44,95.6,200.0,74.7855,74.9109,74.7855,74.9109,200.0
2017-07-31 12:40:00,95.58,95.58,95.58,95.58,100.0,74.8952,74.8952,74.8952,74.8952,100.0
2017-07-31 12:45:00,95.58,95.59,95.5,95.57,800.0,74.8952,74.903,74.8325,74.8873,800.0
2017-07-31 12:50:00,95.6,95.62,95.6,95.62,200.0,74.9109,74.9265,74.9109,74.9265,200.0
2017-07-31 12:55:00,95.58,95.69,95.58,95.69,500.0,74.8952,74.9814,74.8952,74.9814,500.0
2017-07-31 13:00:00,95.67,95.67,95.67,95.67,100.0,74.9657,74.9657,74.9657,74.9657,100.0
2017-07-31 13:05:00,95.63,95.67,95.58,95.58,800.0,74.9344,74.9657,74.8952,74.8952,800.0
2017-07-31 13:10:00,95.61,95.61,95.51,95.51,400.0,74.9187,74.9187,74.8403,74.8403,400.0
2017-07-31 13:15:00,95.56,95.59,95.56,95.59,300.0,74.8795,74.903,74.8795,74.903,300.0
2017-07-31 13:20:00,95.7,95.89,95.7,95.89,500.0,74.9892,75.1381,74.9892,75.1381,500.0
2017-07-31 13:25:00,95.89,95.92,95.89,95.92,200.0,75.1381,75.1616,75.1381,75.1616,200.0
2017-07-31 13:30:00,95.92,95.92,95.92,95.92,200.0,75.1616,75.1616,75.1616,75.1616,200.0
2017-07-31 13:35:00,95.92,95.92,95.92,95.92,0.0,75.1616,75.1616,75.1616,75.1616,0.0
2017-07-31 13:40:00,96.09,96.09,96.03,96.04,600.0,75.2948,75.2948,75.2478,75.2556,600.0
2017-07-31 13:45:00,96.31,96.4,96.31,96.4,1200.0,75.4672,75.5377,75.4672,75.5377,1200.0
2017-07-31 13:50:00,96.34,96.34,96.29,96.31,800.0,75.4907,75.4907,75.4515,75.4672,800.0
2017-07-31 13:55:00,96.21,96.21,96.21,96.21,100.0,75.3888,75.3888,75.3888,75.3888,100.0
2017-07-31 14:00:00,96.15,96.15,96.09,96.13,325.0,75.3418,75.3418,75.2948,75.3262,325.0
2017-07-31 14:05:00,96.15,96.28,96.14,96.28,600.0,75.3418,75.4437,75.334,75.4437,600.0
2017-07-31 14:10:00,96.26,96.31,96.26,96.28,500.0,75.428,75.4672,75.428,75.4437,500.0
2017-07-31 14:15:00,96.28,96.28,96.28,96.28,0.0,75.4437,75.4437,75.4437,75.4437,0.0
2017-07-31 14:20:00,96.26,96.29,96.26,96.29,300.0,75.428,75.4515,75.428,75.4515,300.0
2017-07-31 14:25:00,96.33,96.52,96.33,96.51,1400.0,75.4829,75.6318,75.4829,75.6239,1400.0
2017-07-31 14:30:00,96.58,96.58,96.58,96.58,100.0,75.6788,75.6788,75.6788,75.6788,100.0
2017-07-31 14:35:00,96.59,96.67,96.57,96.67,729.0,75.6866,75.7493,75.6709,75.7493,729.0
2017-07-31 14:40:00,96.58,96.59,96.52,96.52,500.0,75.6788,75.6866,75.6318,75.6318,500.0
2017-07-31 14:45:00,96.53,96.53,96.49,96.49,200.0,75.6396,75.6396,75.6082,75.6082,200.0
2017-07-31 14:50:00,96.48,96.48,96.39,96.39,400.0,75.6004,75.6004,75.5299,75.5299,400.0
2017-07-31 14:55:00,96.31,96.31,96.29,96.29,300.0,75.4672,75.4672,75.4515,75.4515,300.0
2017-07-31 15:00:00,96.23,96.23,96.23,96.23,100.0,75.4045,75.4045,75.4045,75.4045,100.0
2017-07-31 15:05:00,96.22,96.26,96.2,96.23,800.0,75.3967,75.428,75.381,75.4045,800.0
2017-07-31 15:10:00,96.24,96.24,96.21,96.24,300.0,75.4123,75.4123,75.3888,75.4123,300.0
2017-07-31 15:15:00,96.2,96.2,96.06,96.09,600.0,75.381,75.381,75.2713,75.2948,600.0
2017-07-31 15:20:00,96.07,96.09,96.07,96.09,500.0,75.2791,75.2948,75.2791,75.2948,500.0
2017-07-31 15:25:00,96.09,96.09,96.05,96.05,200.0,75.2948,75.2948,75.2635,75.2635,200.0
2017-07-31 15:30:00,96.09,96.21,96.09,96.21,1340.0,75.2948,75.3888,75.2948,75.3888,1340.0
2017-07-31 15:35:00,96.23,96.4,96.23,96.32,800.0,75.4045,75.5377,75.4045,75.475,800.0
2017-07-31 15:40:00,96.29,96.33,96.29,96.31,400.0,75.4515,75.4829,75.4515,75.4672,400.0
2017-07-31 15:45:00,96.25,96.28,96.19,96.28,1900.0,75.4202,75.4437,75.3732,75.4437,1900.0
2017-07-31 15:50:00,96.27,96.27,95.97,96.0,5532.0,75.4359,75.4359,75.2008,75.2243,5532.0
2017-07-31 15:55:00,96.01,96.04,95.81,96.0,5600.0,75.2321,75.2556,75.0754,75.2243,5600.0
2017-08-01 09:30:00,95.74,95.74,95.72,95.72,200.0,75.0206,75.0206,75.0049,75.0049,200.0
2017-08-01 09:35:00,95.33,95.62,95.33,95.62,1024.0,74.6993,74.9265,74.6993,74.9265,1024.0
2017-08-01 09:40:00,95.93,96.05,95.59,95.59,1256.0,75.1694,75.2635,74.903,74.903,1256.0
2017-08-01 09:45:00,95.66,95.79,95.66,95.79,800.0,74.9579,75.0597,74.9579,75.0597,800.0
2017-08-01 09:50:00,95.82,96.05,95.77,96.0,1000.0,75.0832,75.2635,75.0441,75.2243,1000.0
2017-08-01 09:55:00,95.99,95.99,95.84,95.89,1000.0,75.2165,75.2165,75.0989,75.1381,1000.0
2017-08-01 10:00:00,95.93,95.99,95.81,95.82,1000.0,75.1694,75.2165,75.0754,75.0832,1000.0
2017-08-01 10:05:00,95.79,95.84,95.79,95.84,800.0,75.0597,75.0989,75.0597,75.0989,800.0
2017-08-01 10:10:00,95.87,95.88,95.77,95.77,500.0,75.1224,75.1303,75.0441,75.0441,500.0
2017-08-01 10:15:00,95.57,95.69,95.57,95.66,900.0,74.8873,74.9814,74.8873,74.9579,900.0
2017-08-01 10:20:00,95.82,95.93,95.76,95.93,300.0,75.0832,75.1694,75.0362,75.1694,300.0
2017-08-01 10:25:00,95.89,96.2,95.88,96.17,500.0,75.1381,75.381,75.1303,75.3575,500.0
2017-08-01 10:30:00,96.26,96.29,96.12,96.15,700.0,75.428,75.4515,75.3183,75.3418,700.0
2017-08-01 10:35:00,96.14,96.19,96.03,96.03,400.0,75.334,75.3732,75.2478,75.2478,400.0
2017-08-01 10:40:00,96.0,96.09,96.0,96.09,400.0,75.2243,75.2948,75.2243,75.2948,400.0
2017-08-01 10:45:00,96.23,96.23,96.07,96.11,406.0,75.4045,75.4045,75.2791,75.3105,406.0
2017-08-01 10:50:00,96.11,96.11,96.11,96.11,100.0,75.3105,75.3105,75.3105,75.3105,100.0
2017-08-01 10:55:00,96.12,96.24,96.12,96.24,700.0,75.3183,75.4123,75.3183,75.4123,700.0
2017-08-01 11:00:00,96.26,96.55,96.26,96.55,300.0,75.428,75.6553,75.428,75.6553,300.0
2017-08-01 11:05:00,96.61,96.61,96.37,96.37,434.0,75.7023,75.7023,75.5142,75.5142,434.0
2017-08-01 11:10:00,96.08,96.08,96.01,96.01,300.0,75.287,75.287,75.2321,75.2321,300.0
2017-08-01 11:15:00,95.85,95.88,95.8,95.8,500.0,75.1067,75.1303,75.0676,75.0676,500.0
2017-08-01 11:20:00,95.74,95.74,95.51,95.6,1100.0,75.0206,75.0206,74.8403,74.9109,1100.0
2017-08-01 11:25:00,95.53,95.53,95.15,95.15,400.0,74.856,74.856,74.5582,74.5582,400.0
2017-08-01 11:30:00,95.17,95.29,94.97,94.97,900.0,74.5739,74.6679,74.4172,74.4172,900.0
2017-08-01 11:35:00,94.94,95.07,94.9,95.07,800.0,74.3937,74.4956,74.3623,74.4956,800.0
2017-08-01 11:40:00,95.07,95.21,94.85,94.85,1200.0,74.4956,74.6053,74.3232,74.3232,1200.0
2017-08-01 11:45:00,94.78,94.78,94.78,94.78,100.0,74.2683,74.2683,74.2683,74.2683,100.0
2017-08-01 11:50:00,94.95,94.98,94.83,94.98,500.0,74.4015,74.425,74.3075,74.425,500.0
2017-08-01 11:55:00,94.91,94.91,94.91,94.91,100.0,74.3702,74.3702,74.3702,74.3702,100.0
2017-08-01 12:00:00,94.89,94.89,94.69,94.69,400.0,74.3545,74.3545,74.1978,74.1978,400.0
2017-08-01 12:05:00,94.82,94.87,94.82,94.87,400.0,74.2997,74.3388,74.2997,74.3388,400.0
2017-08-01 12:10:00,94.86,94.88,94.8,94.81,600.0,74.331,74.3467,74.284,74.2918,600.0
2017-08-01 12:15:00,94.81,94.81,94.81,94.81,0.0,74.2918,74.2918,74.2918,74.2918,0.0
2017-08-01 12:20:00,94.62,94.67,94.62,94.67,549.0,74.1429,74.1821,74.1429,74.1821,549.0
2017-08-01 12:25:00,94.68,94.72,94.68,94.72,200.0,74.19,74.2213,74.19,74.2213,200.0
2017-08-01 12:30:00,94.76,94.84,94.68,94.84,800.0,74.2526,74.3153,74.19,74.3153,800.0
2017-08-01 12:35:00,94.82,94.82,94.82,94.82,100.0,74.2997,74.2997,74.2997,74.2997,100.0
2017-08-01 12:40:00,94.82,94.88,94.82,94.88,800.0,74.2997,74.3467,74.2997,74.3467,800.0
2017-08-01 12:45:00,94.79,94.82,94.79,94.82,200.0,74.2761,74.2997,74.2761,74.2997,200.0
2017-08-01 12:50:00,94.82,94.97,94.79,94.97,900.0,74.2997,74.4172,74.2761,74.4172,900.0
2017-08-01 12:55:00,95.09,95.09,95.09,95.09,100.0,74.5112,74.5112,74.5112,74.5112,100.0
2017-08-01 13:00:00,95.1,95.1,94.97,95.02,400.0,74.5191,74.5191,74.4172,74.4564,400.0
2017-08-01 13:05:00,95.16,95.33,95.16,95.33,300.0,74.5661,74.6993,74.5661,74.6993,300.0
2017-08-01 13:10:00,95.33,95.33,95.33,95.33,0.0,74.6993,74.6993,74.6993,74.6993,0.0
2017-08-01 13:15:00,95.17,95.18,95.12,95.12,300.0,74.5739,74.5817,74.5347,74.5347,300.0
2017-08-01 13:20:00,95.11,95.26,95.08,95.26,700.0,74.5269,74.6444,74.5034,74.6444,700.0
2017-08-01 13:25:00,95.22,95.22,95.22,95.22,100.0,74.6131,74.6131,74.6131,74.6131,100.0
2017-08-01 13:30:00,95.2,95.21,95.2,95.21,200.0,74.5974,74.6053,74.5974,74.6053,200.0
2017-08-01 13:35:00,95.15,95.2,95.15,95.2,200.0,74.5582,74.5974,74.5582,74.5974,200.0
2017-08-01 13:40:00,95.17,95.17,95.17,95.17,100.0,74.5739,74.5739,74.5739,74.5739,100.0
2017-08-01 13:45:00,95.36,95.47,95.36,95.47,859.0,74.7228,74.809,74.7228,74.809,859.0
2017-08-01 13:50:00,95.46,95.46,95.37,95.37,800.0,74.8012,74.8012,74.7306,74.7306,800.0
2017-08-01 13:55:00,95.31,95.32,95.25,95.25,430.0,74.6836,74.6914,74.6366,74.6366,430.0
2017-08-01 14:00:00,95.22,95.27,95.22,95.27,300.0,74.6131,74.6523,74.6131,74.6523,300.0
2017-08-01 14:05:00,95.18,95.18,95.18,95.18,300.0,74.5817,74.5817,74.5817,74.5817,300.0
2017-08-01 14:10:00,95.27,95.27,95.19,95.19,300.0,74.6523,74.6523,74.5896,74.5896,300.0
2017-08-01 14:15:00,95.3,95.31,95.3,95.31,200.0,74.6758,74.6836,74.6758,74.6836,200.0
2017-08-01 14:20:00,95.23,95.38,95.23,95.38,400.0,74.6209,74.7385,74.6209,74.7385,400.0
2017-08-01 14:25:00,95.44,95.46,95.44,95.46,200.0,74.7855,74.8012,74.7855,74.8012,200.0
2017-08-01 14:30:00,95.41,95.49,95.39,95.48,700.0,74.762,74.8247,74.7463,74.8168,700.0
2017-08-01 14:35:00,95.42,95.44,95.39,95.44,600.0,74.7698,74.7855,74.7463,74.7855,600.0
2017-08-01 14:40:00,95.43,95.43,95.41,95.41,200.0,74.7776,74.7776,74.762,74.762,200.0
2017-08-01 14:45:00,95.45,95.45,95.43,95.43,400.0,74.7933,74.7933,74.7776,74.7776,400.0
2017-08-01 14:50:00,95.53,95.53,95.41,95.43,813.0,74.856,74.856,74.762,74.7776,813.0
2017-08-01 14:55:00,95.44,95.46,95.42,95.46,300.0,74.7855,74.8012,74.7698,74.8012,300.0
2017-08-01 15:00:00,95.2,95.26,95.2,95.21,1200.0,74.5974,74.6444,74.5974,74.6053,1200.0
2017-08-01 15:05:00,95.26,95.26,95.18,95.26,600.0,74.6444,74.6444,74.5817,74.6444,600.0
2017-08-01 15:10:00,95.28,95.48,95.28,95.48,700.0,74.6601,74.8168,74.6601,74.8168,700.0
2017-08-01 15:15:00,95.45,95.45,95.38,95.38,700.0,74.7933,74.7933,74.7385,74.7385,700.0
2017-08-01 15:20:00,95.32,95.36,95.31,95.36,1210.0,74.6914,74.7228,74.6836,74.7228,1210.0
2017-08-01 15:25:00,95.41,95.44,95.36,95.44,1100.0,74.762,74.7855,74.7228,74.7855,1100.0
2017-08-01 15:30:00,95.44,95.44,95.3,95.3,900.0,74.7855,74.7855,74.6758,74.6758,900.0
2017-08-01 15:35:00,95.27,95.27,95.17,95.19,1510.0,74.6523,74.6523,74.5739,74.5896,1510.0
2017-08-01 15:40:00,95.17,95.56,95.17,95.45,3578.0,74.5739,74.8795,74.5739,74.7933,3578.0
2017-08-01 15:45:00,95.46,95.46,95.28,95.37,2600.0,74.8012,74.8012,74.6601,74.7306,2600.0
2017-08-01 15:50:00,95.34,95.45,95.32,95.38,5130.0,74.7071,74.7933,74.6914,74.7385,5130.0
2017-08-01 15:55:00,95.37,95.44,95.32,95.34,6624.0,74.7306,74.7855,74.6914,74.7071,6624.0
2017-08-02 09:30:00,97.37,97.37,94.0,95.0,13373.0,76.2978,76.2978,73.6571,74.4407,13373.0
2017-08-02 09:35:00,94.81,95.2,94.07,94.57,13194.0,74.2918,74.5974,73.712,74.1038,13194.0
2017-08-02 09:40:00,94.76,95.25,93.86,95.25,3600.0,74.2526,74.6366,73.5474,74.6366,3600.0
2017-08-02 09:45:00,94.26,94.38,93.33,93.68,8400.0,73.8608,73.9549,73.1321,73.4064,8400.0
2017-08-02 09:50:00,94.36,94.36,93.46,93.46,1700.0,73.9392,73.9392,73.234,73.234,1700.0
2017-08-02 09:55:00,93.76,93.94,93.33,93.52,6334.0,73.4691,73.6101,73.1321,73.281,6334.0
2017-08-02 10:00:00,93.57,93.75,93.04,93.39,6400.0,73.3202,73.4612,72.9049,73.1791,6400.0
2017-08-02 10:05:00,93.35,93.41,93.26,93.26,300.0,73.1478,73.1948,73.0773,73.0773,300.0
2017-08-02 10:10:00,93.11,93.11,92.07,92.07,5700.0,72.9597,72.9597,72.1448,72.1448,5700.0
2017-08-02 10:15:00,92.15,92.3,91.91,92.3,2744.0,72.2075,72.325,72.0194,72.325,2744.0
2017-08-02 10:20:00,92.52,92.83,92.46,92.83,2300.0,72.4974,72.7403,72.4504,72.7403,2300.0
2017-08-02 10:25:00,92.72,93.46,92.67,93.2,2300.0,72.6541,73.234,72.6149,73.0302,2300.0
2017-08-02 10:30:00,93.36,93.55,92.75,92.92,6600.0,73.1556,73.3045,72.6776,72.8108,6600.0
2017-08-02 10:35:00,92.96,92.96,92.39,92.73,23808.0,72.8422,72.8422,72.3955,72.662,23808.0
2017-08-02 10:40:00,92.76,92.92,92.29,92.31,13991.0,72.6855,72.8108,72.3172,72.3329,13991.0
2017-08-02 10:45:00,92.32,93.03,92.32,93.03,5498.0,72.3407,72.897,72.3407,72.897,5498.0
2017-08-02 10:50:00,92.94,94.01,92.94,94.01,9018.0,72.8265,73.665,72.8265,73.665,9018.0
2017-08-02 10:55:00,94.01,95.14,93.94,94.91,12395.0,73.665,74.5504,73.6101,74.3702,12395.0
2017-08-02 11:00:00,95.17,95.9,95.17,95.46,4413.0,74.5739,75.1459,74.5739,74.8012,4413.0
2017-08-02 11:05:00,95.47,95.98,95.01,95.98,2304.0,74.809,75.2086,74.4485,75.2086,2304.0
2017-08-02 11:10:00,95.89,95.89,95.33,95.89,2200.0,75.1381,75.1381,74.6993,75.1381,2200.0
2017-08-02 11:15:00,95.88,96.62,95.86,95.88,4523.0,75.1303,75.7101,75.1146,75.1303,4523.0
2017-08-02 11:20:00,95.83,96.16,95.77,95.77,4952.0,75.0911,75.3497,75.0441,75.0441,4952.0
2017-08-02 11:25:00,95.72,95.73,95.42,95.66,4050.0,75.0049,75.0127,74.7698,74.9579,4050.0
2017-08-02 11:30:00,95.7,96.29,95.7,96.29,1400.0,74.9892,75.4515,74.9892,75.4515,1400.0
2017-08-02 11:35:00,96.2,96.3,96.01,96.01,2840.0,75.381,75.4594,75.2321,75.2321,2840.0
2017-08-02 11:40:00,95.91,96.31,95.91,96.3,2200.0,75.1538,75.4672,75.1538,75.4594,2200.0
2017-08-02 11:45:00,96.42,96.42,95.99,96.31,5000.0,75.5534,75.5534,75.2165,75.4672,5000.0
2017-08-02 11:50:00,96.26,96.26,96.0,96.1,2471.0,75.428,75.428,75.2243,75.3026,2471.0
2017-08-02 11:55:00,96.12,96.17,96.07,96.07,2900.0,75.3183,75.3575,75.2791,75.2791,2900.0
2017-08-02 12:00:00,96.14,96.61,96.14,96.61,1000.0,75.334,75.7023,75.334,75.7023,1000.0
2017-08-02 12:05:00,96.62,96.76,96.59,96.76,1885.0,75.7101,75.8198,75.6866,75.8198,1885.0
2017-08-02 12:10:00,96.8,97.26,96.8,97.26,5901.0,75.8512,76.2116,75.8512,76.2116,5901.0
2017-08-02 12:15:00,97.2,97.33,97.18,97.19,4227.0,76.1646,76.2665,76.1489,76.1568,4227.0
2017-08-02 12:20:00,97.19,97.29,96.29,96.29,9515.0,76.1568,76.2351,75.4515,75.4515,9515.0
2017-08-02 12:25:00,96.37,96.89,96.37,96.74,5218.0,75.5142,75.9217,75.5142,75.8041,5218.0
2017-08-02 12:30:00,96.77,96.77,96.53,96.56,2200.0,75.8276,75.8276,75.6396,75.6631,2200.0
2017-08-02 12:35:00,96.59,96.73,96.59,96.67,1806.0,75.6866,75.7963,75.6866,75.7493,1806.0
2017-08-02 12:40:00,96.78,97.14,96.7,96.88,2500.0,75.8355,76.1176,75.7728,75.9138,2500.0
2017-08-02 12:45:00,96.86,96.93,96.85,96.91,1600.0,75.8982,75.953,75.8903,75.9374,1600.0
2017-08-02 12:50:00,96.98,96.99,96.98,96.99,400.0,75.9922,76.0,75.9922,76.0,400.0
2017-08-02 12:55:00,97.16,97.35,97.16,97.35,2237.0,76.1332,76.2821,76.1332,76.2821,2237.0
2017-08-02 13:00:00,97.42,97.42,97.02,97.02,3500.0,76.337,76.337,76.0235,76.0235,3500.0
2017-08-02 13:05:00,96.99,97.1,96.94,97.02,2500.0,76.0,76.0862,75.9609,76.0235,2500.0
2017-08-02 13:10:00,97.2,97.25,97.05,97.15,3900.0,76.1646,76.2038,76.0471,76.1254,3900.0
2017-08-02 13:15:00,97.12,97.74,97.12,97.69,3300.0,76.1019,76.5877,76.1019,76.5485,3300.0
2017-08-02 13:20:00,97.74,97.77,97.62,97.69,3492.0,76.5877,76.6112,76.4937,76.5485,3492.0
2017-08-02 13:25:00,97.77,97.95,97.77,97.91,2875.0,76.6112,76.7523,76.6112,76.7209,2875.0
2017-08-02 13:30:00,97.89,97.92,97.67,97.67,2504.0,76.7053,76.7288,76.5329,76.5329,2504.0
2017-08-02 13:35:00,97.55,97.55,97.1,97.1,1400.0,76.4388,76.4388,76.0862,76.0862,1400.0
2017-08-02 13:40:00,97.09,97.38,97.09,97.27,1300.0,76.0784,76.3056,76.0784,76.2194,1300.0
2017-08-02 13:45:00,97.28,97.36,96.8,96.8,2055.0,76.2273,76.29,75.8512,75.8512,2055.0
2017-08-02 13:50:00,96.76,96.76,96.18,96.18,2685.0,75.8198,75.8198,75.3653,75.3653,2685.0
2017-08-02 13:55:00,96.2,96.21,95.79,96.07,2796.0,75.381,75.3888,75.0597,75.2791,2796.0
2017-08-02 14:00:00,96.1,96.48,95.87,95.87,1700.0,75.3026,75.6004,75.1224,75.1224,1700.0
2017-08-02 14:05:00,95.76,95.76,95.59,95.59,1800.0,75.0362,75.0362,74.903,74.903,1800.0
2017-08-02 14:10:00,95.56,95.81,95.42,95.64,2655.0,74.8795,75.0754,74.7698,74.9422,2655.0
2017-08-02 14:15:00,95.5,95.74,95.45,95.56,1400.0,74.8325,75.0206,74.7933,74.8795,1400.0
2017-08-02 14:20:00,95.61,95.61,95.4,95.51,2008.0,74.9187,74.9187,74.7541,74.8403,2008.0
2017-08-02 14:25:00,95.46,96.18,95.46,96.05,1900.0,74.8012,75.3653,74.8012,75.2635,1900.0
2017-08-02 14:30:00,95.96,96.11,95.92,96.07,1600.0,75.1929,75.3105,75.1616,75.2791,1600.0
2017-08-02 14:35:00,95.99,96.05,95.79,95.79,2900.0,75.2165,75.2635,75.0597,75.0597,2900.0
2017-08-02 14:40:00,95.8,95.8,95.59,95.62,2100.0,75.0676,75.0676,74.903,74.9265,2100.0
2017-08-02 14:45:00,95.64,95.76,95.59,95.73,1000.0,74.9422,75.0362,74.903,75.0127,1000.0
2017-08-02 14:50:00,95.66,95.95,95.66,95.87,2000.0,74.9579,75.1851,74.9579,75.1224,2000.0
2017-08-02 14:55:00,95.73,95.97,95.65,95.94,2000.0,75.0127,75.2008,74.95,75.1773,2000.0
2017-08-02 15:00:00,95.91,95.92,95.69,95.69,2400.0,75.1538,75.1616,74.9814,74.9814,2400.0
2017-08-02 15:05:00,95.69,95.69,95.52,95.52,1000.0,74.9814,74.9814,74.8482,74.8482,1000.0
2017-08-02 15:10:00,95.14,95.37,95.14,95.26,1945.0,74.5504,74.7306,74.5504,74.6444,1945.0
2017-08-02 15:15:00,95.25,95.26,95.07,95.17,2000.0,74.6366,74.6444,74.4956,74.5739,2000.0
2017-08-02 15:20:00,95.13,95.69,95.13,95.69,2700.0,74.5426,74.9814,74.5426,74.9814,2700.0
2017-08-02 15:25:00,95.61,95.62,95.29,95.36,2767.0,74.9187,74.9265,74.6679,74.7228,2767.0
2017-08-02 15:30:00,95.2,95.42,95.19,95.41,3800.0,74.5974,74.7698,74.5896,74.762,3800.0
2017-08-02 15:35:00,95.44,95.47,95.06,95.06,2600.0,74.7855,74.809,74.4877,74.4877,2600.0
2017-08-02 15:40:00,95.05,95.3,94.91,95.3,3500.0,74.4799,74.6758,74.3702,74.6758,3500.0
2017-08-02 15:45:00,95.35,95.44,95.22,95.37,4713.0,74.715,74.7855,74.6131,74.7306,4713.0
2017-08-02 15:50:00,95.37,95.87,95.37,95.83,14664.0,74.7306,75.1224,74.7306,75.0911,14664.0
2017-08-02 15:55:00,95.86,95.88,95.71,95.84,14755.0,75.1146,75.1303,74.997,75.0989,14755.0
2017-08-03 09:30:00,95.5,95.92,95.5,95.92,500.0,74.8325,75.1616,74.8325,75.1616,500.0
2017-08-03 09:35:00,95.88,96.38,95.88,96.38,400.0,75.1303,75.5221,75.1303,75.5221,400.0
2017-08-03 09:40:00,96.46,96.66,95.97,95.97,2310.0,75.5847,75.7415,75.2008,75.2008,2310.0
2017-08-03 09:45:00,95.87,96.02,95.13,95.14,1900.0,75.1224,75.24,74.5426,74.5504,1900.0
2017-08-03 09:50:00,95.06,95.08,94.86,94.92,1200.0,74.4877,74.5034,74.331,74.378,1200.0
2017-08-03 09:55:00,94.96,94.96,94.22,94.22,2600.0,74.4094,74.4094,73.8295,73.8295,2600.0
2017-08-03 10:00:00,94.18,94.19,93.86,93.92,1600.0,73.7982,73.806,73.5474,73.5944,1600.0
2017-08-03 10:05:00,93.96,93.96,93.52,93.71,4926.0,73.6258,73.6258,73.281,73.4299,4926.0
2017-08-03 10:10:00,93.59,93.82,93.0,93.0,2746.0,73.3358,73.5161,72.8735,72.8735,2746.0
2017-08-03 10:15:00,92.81,92.89,92.65,92.65,1500.0,72.7246,72.7873,72.5993,72.5993,1500.0
2017-08-03 10:20:00,92.48,92.48,92.11,92.11,1770.0,72.4661,72.4661,72.1761,72.1761,1770.0
2017-08-03 10:25:00,92.14,92.14,91.57,91.57,800.0,72.1996,72.1996,71.753,71.753,800.0
2017-08-03 10:30:00,91.54,92.15,91.47,91.87,5800.0,71.7295,72.2075,71.6746,71.9881,5800.0
2017-08-03 10:35:00,91.75,91.89,90.98,91.18,7200.0,71.894,72.0037,71.2907,71.4474,7200.0
2017-08-03 10:40:00,91.25,91.7,91.1,91.7,4000.0,71.5023,71.8549,71.3847,71.8549,4000.0
2017-08-03 10:45:00,91.5,91.88,91.4,91.43,3400.0,71.6981,71.9959,71.6198,71.6433,3400.0
2017-08-03 10:50:00,91.51,91.72,91.5,91.7,900.0,71.706,71.8705,71.6981,71.8549,900.0
2017-08-03 10:55:00,91.75,92.14,91.75,91.95,3600.0,71.894,72.1996,71.894,72.0508,3600.0
2017-08-03 11:00:00,91.81,92.01,91.71,91.73,1100.0,71.9411,72.0978,71.8627,71.8784,1100.0
2017-08-03 11:05:00,91.74,91.76,91.22,91.62,3100.0,71.8862,71.9019,71.4787,71.7922,3100.0
2017-08-03 11:10:00,91.56,91.56,91.22,91.5,5400.0,71.7452,71.7452,71.4787,71.6981,5400.0
2017-08-03 11:15:00,91.52,91.53,91.27,91.27,1550.0,71.7138,71.7217,71.5179,71.5179,1550.0
2017-08-03 11:20:00,91.2,91.51,91.13,91.51,5400.0,71.4631,71.706,71.4082,71.706,5400.0
2017-08-03 11:25:00,91.49,92.16,91.49,92.16,5690.0,71.6903,72.2153,71.6903,72.2153,5690.0
2017-08-03 11:30:00,92.07,92.51,92.07,92.39,2300.0,72.1448,72.4896,72.1448,72.3955,2300.0
2017-08-03 11:35:00,92.43,92.9,92.43,92.72,1100.0,72.4269,72.7952,72.4269,72.6541,1100.0
2017-08-03 11:40:00,92.66,92.85,92.51,92.78,2266.0,72.6071,72.756,72.4896,72.7011,2266.0
2017-08-03 11:45:00,92.82,93.09,92.65,92.97,4600.0,72.7325,72.9441,72.5993,72.85,4600.0
2017-08-03 11:50:00,92.88,92.88,92.61,92.74,8400.0,72.7795,72.7795,72.5679,72.6698,8400.0
2017-08-03 11:55:00,92.66,92.8,92.53,92.53,1100.0,72.6071,72.7168,72.5052,72.5052,1100.0
2017-08-03 12:00:00,92.19,92.2,92.0,92.11,3700.0,72.2388,72.2467,72.0899,72.1761,3700.0
2017-08-03 12:05:00,92.05,92.06,91.86,91.86,1800.0,72.1291,72.137,71.9802,71.9802,1800.0
2017-08-03 12:10:00,91.85,91.85,91.76,91.76,200.0,71.9724,71.9724,71.9019,71.9019,200.0
2017-08-03 12:15:00,91.78,91.78,91.69,91.77,1800.0,71.9176,71.9176,71.847,71.9097,1800.0
2017-08-03 12:20:00,91.71,91.75,91.63,91.65,1000.0,71.8627,71.894,71.8,71.8157,1000.0
2017-08-03 12:25:00,91.47,91.49,91.4,91.4,1300.0,71.6746,71.6903,71.6198,71.6198,1300.0
2017-08-03 12:30:00,91.31,91.57,91.3,91.49,1130.0,71.5493,71.753,71.5414,71.6903,1130.0
2017-08-03 12:35:00,91.57,91.66,91.54,91.54,1950.0,71.753,71.8235,71.7295,71.7295,1950.0
2017-08-03 12:40:00,91.43,91.47,91.31,91.43,1476.0,71.6433,71.6746,71.5493,71.6433,1476.0
2017-08-03 12:45:00,91.3,91.3,91.25,91.25,600.0,71.5414,71.5414,71.5023,71.5023,600.0
2017-08-03 12:50:00,91.19,91.19,91.14,91.14,200.0,71.4552,71.4552,71.4161,71.4161,200.0
2017-08-03 12:55:00,91.13,91.13,91.06,91.12,1197.0,71.4082,71.4082,71.3534,71.4004,1197.0
2017-08-03 13:00:00,91.35,91.58,91.35,91.56,1200.0,71.5806,71.7608,71.5806,71.7452,1200.0
2017-08-03 13:05:00,91.54,91.62,91.54,91.62,600.0,71.7295,71.7922,71.7295,71.7922,600.0
2017-08-03 13:10:00,91.66,91.89,91.66,91.89,1812.0,71.8235,72.0037,71.8235,72.0037,1812.0
2017-08-03 13:15:00,91.82,91.92,91.82,91.86,600.0,71.9489,72.0273,71.9489,71.9802,600.0
2017-08-03 13:20:00,91.87,91.88,91.85,91.85,300.0,71.9881,71.9959,71.9724,71.9724,300.0
2017-08-03 13:25:00,91.78,91.83,91.76,91.82,1000.0,71.9176,71.9567,71.9019,71.9489,1000.0
2017-08-03 13:30:00,91.66,91.69,91.62,91.63,1000.0,71.8235,71.847,71.7922,71.8,1000.0
2017-08-03 13:35:00,91.58,91.73,91.45,91.45,14476.0,71.7608,71.8784,71.659,71.659,14476.0
2017-08-03 13:40:00,91.43,91.43,91.27,91.27,1700.0,71.6433,71.6433,71.5179,71.5179,1700.0
2017-08-03 13:45:00,91.27,91.28,91.1,91.1,900.0,71.5179,71.5258,71.3847,71.3847,900.0
2017-08-03 13:50:00,91.09,91.1,90.45,90.45,5682.0,71.3769,71.3847,70.8754,70.8754,5682.0
2017-08-03 13:55:00,90.45,90.59,90.35,90.54,2600.0,70.8754,70.9851,70.797,70.9459,2600.0
2017-08-03 14:00:00,90.44,90.51,90.12,90.17,1400.0,70.8675,70.9224,70.6168,70.656,1400.0
2017-08-03 14:05:00,90.3,90.3,90.17,90.17,1100.0,70.7578,70.7578,70.656,70.656,1100.0
2017-08-03 14:10:00,90.2,90.2,90.17,90.17,200.0,70.6795,70.6795,70.656,70.656,200.0
2017-08-03 14:15:00,90.17,90.17,89.82,89.82,3800.0,70.656,70.656,70.3817,70.3817,3800.0
2017-08-03 14:20:00,89.89,89.93,89.7,89.7,1500.0,70.4366,70.4679,70.2877,70.2877,1500.0
2017-08-03 14:25:00,89.73,90.03,89.73,90.0,3183.0,70.3112,70.5463,70.3112,70.5228,3183.0
2017-08-03 14:30:00,89.82,89.93,89.81,89.93,692.0,70.3817,70.4679,70.3739,70.4679,692.0
2017-08-03 14:35:00,89.89,89.89,89.75,89.78,2105.0,70.4366,70.4366,70.3269,70.3504,2105.0
2017-08-03 14:40:00,89.76,89.79,89.54,89.67,3000.0,70.3347,70.3582,70.1623,70.2642,3000.0
2017-08-03 14:45:00,89.65,89.73,89.63,89.73,932.0,70.2485,70.3112,70.2328,70.3112,932.0
2017-08-03 14:50:00,89.9,89.94,89.76,89.76,1200.0,70.4444,70.4758,70.3347,70.3347,1200.0
2017-08-03 14:55:00,89.73,89.73,89.66,89.66,1392.0,70.3112,70.3112,70.2564,70.2564,1392.0
2017-08-03 15:00:00,89.57,89.81,89.51,89.81,3079.0,70.1858,70.3739,70.1388,70.3739,3079.0
2017-08-03 15:05:00,89.8,90.28,89.79,90.28,16618.0,70.3661,70.7422,70.3582,70.7422,16618.0
2017-08-03 15:10:00,90.35,90.65,90.29,90.35,1500.0,70.797,71.0321,70.75,70.797,1500.0
2017-08-03 15:15:00,90.19,90.27,90.19,90.2,1600.0,70.6717,70.7343,70.6717,70.6795,1600.0
2017-08-03 15:20:00,90.19,90.2,90.08,90.16,3800.0,70.6717,70.6795,70.5855,70.6481,3800.0
2017-08-03 15:25:00,90.16,90.22,90.03,90.05,5226.0,70.6481,70.6952,70.5463,70.5619,5226.0
2017-08-03 15:30:00,90.03,90.07,89.92,90.0,3900.0,70.5463,70.5776,70.4601,70.5228,3900.0
2017-08-03 15:35:00,90.0,90.05,89.91,90.04,2500.0,70.5228,70.5619,70.4522,70.5541,2500.0
2017-08-03 15:40:00,90.07,90.07,89.88,89.88,5253.0,70.5776,70.5776,70.4287,70.4287,5253.0
2017-08-03 15:45:00,89.86,90.1,89.84,90.1,7398.0,70.4131,70.6011,70.3974,70.6011,7398.0
2017-08-03 15:50:00,90.08,90.08,89.66,89.79,10755.0,70.5855,70.5855,70.2564,70.3582,10755.0
2017-08-03 15:55:00,89.76,89.77,89.45,89.6,8950.0,70.3347,70.3425,70.0918,70.2093,8950.0
2017-08-04 09:30:00,90.44,90.44,90.0,90.0,300.0,70.8675,70.8675,70.5228,70.5228,300.0
2017-08-04 09:35:00,90.24,91.13,90.24,91.13,2100.0,70.7108,71.4082,70.7108,71.4082,2100.0
2017-08-04 09:40:00,91.19,92.01,91.14,91.76,4350.0,71.4552,72.0978,71.4161,71.9019,4350.0
2017-08-04 09:45:00,91.9,92.09,91.8,92.02,7157.0,72.0116,72.1605,71.9332,72.1056,7157.0
2017-08-04 09:50:00,92.08,92.56,92.0,92.4,2700.0,72.1526,72.5288,72.0899,72.4034,2700.0
2017-08-04 09:55:00,92.44,92.78,92.44,92.51,3271.0,72.4347,72.7011,72.4347,72.4896,3271.0
2017-08-04 10:00:00,92.44,92.54,92.35,92.54,1200.0,72.4347,72.5131,72.3642,72.5131,1200.0
2017-08-04 10:05:00,92.45,92.59,92.38,92.38,2600.0,72.4426,72.5523,72.3877,72.3877,2600.0
2017-08-04 10:10:00,92.41,92.42,91.89,91.89,1200.0,72.4112,72.419,72.0037,72.0037,1200.0
2017-08-04 10:15:00,91.96,92.5,91.93,92.48,1700.0,72.0586,72.4817,72.0351,72.4661,1700.0
2017-08-04 10:20:00,92.54,93.18,92.54,93.09,2889.0,72.5131,73.0146,72.5131,72.9441,2889.0
2017-08-04 10:25:00,93.09,93.36,93.09,93.36,1490.0,72.9441,73.1556,72.9441,73.1556,1490.0
2017-08-04 10:30:00,93.23,93.5,93.23,93.5,1450.0,73.0538,73.2653,73.0538,73.2653,1450.0
2017-08-04 10:35:00,93.25,93.25,92.9,93.01,1600.0,73.0694,73.0694,72.7952,72.8814,1600.0
2017-08-04 10:40:00,92.99,93.11,92.93,93.11,1100.0,72.8657,72.9597,72.8187,72.9597,1100.0
2017-08-04 10:45:00,93.13,93.59,93.11,93.59,1100.0,72.9754,73.3358,72.9597,73.3358,1100.0
2017-08-04 10:50:00,93.72,93.72,93.23,93.23,1657.0,73.4377,73.4377,73.0538,73.0538,1657.0
2017-08-04 10:55:00,93.19,93.43,93.18,93.38,1200.0,73.0224,73.2105,73.0146,73.1713,1200.0
2017-08-04 11:00:00,93.7,93.94,93.6,93.94,2200.0,73.422,73.6101,73.3437,73.6101,2200.0
2017-08-04 11:05:00,93.98,93.98,93.88,93.98,4100.0,73.6414,73.6414,73.5631,73.6414,4100.0
2017-08-04 11:10:00,93.98,93.98,93.85,93.89,900.0,73.6414,73.6414,73.5396,73.5709,900.0
2017-08-04 11:15:00,93.83,94.33,93.83,94.2,3460.0,73.5239,73.9157,73.5239,73.8138,3460.0
2017-08-04 11:20:00,94.13,94.13,94.05,94.05,200.0,73.759,73.759,73.6963,73.6963,200.0
2017-08-04 11:25:00,93.99,94.5,93.99,94.5,1186.0,73.6493,74.0489,73.6493,74.0489,1186.0
2017-08-04 11:30:00,94.47,94.5,94.47,94.5,300.0,74.0254,74.0489,74.0254,74.0489,300.0
2017-08-04 11:35:00,94.24,94.26,94.23,94.23,500.0,73.8452,73.8608,73.8373,73.8373,500.0
2017-08-04 11:40:00,94.32,94.61,94.32,94.61,1000.0,73.9079,74.1351,73.9079,74.1351,1000.0
2017-08-04 11:45:00,94.69,94.69,94.33,94.44,500.0,74.1978,74.1978,73.9157,74.0019,500.0
2017-08-04 11:50:00,94.37,94.39,94.23,94.39,1100.0,73.947,73.9627,73.8373,73.9627,1100.0
2017-08-04 11:55:00,94.42,94.43,94.41,94.41,300.0,73.9862,73.9941,73.9784,73.9784,300.0
2017-08-04 12:00:00,94.39,94.45,94.39,94.45,500.0,73.9627,74.0097,73.9627,74.0097,500.0
2017-08-04 12:05:00,94.42,94.7,94.36,94.7,1600.0,73.9862,74.2056,73.9392,74.2056,1600.0
2017-08-04 12:10:00,94.76,94.94,94.76,94.89,1500.0,74.2526,74.3937,74.2526,74.3545,1500.0
2017-08-04 12:15:00,94.95,95.21,94.93,95.09,1200.0,74.4015,74.6053,74.3859,74.5112,1200.0
2017-08-04 12:20:00,95.03,95.49,95.03,95.49,600.0,74.4642,74.8247,74.4642,74.8247,600.0
2017-08-04 12:25:00,95.7,95.7,95.37,95.56,1500.0,74.9892,74.9892,74.7306,74.8795,1500.0
2017-08-04 12:30:00,95.61,95.65,95.5,95.6,3000.0,74.9187,74.95,74.8325,74.9109,3000.0
2017-08-04 12:35:00,95.51,95.57,95.42,95.42,1000.0,74.8403,74.8873,74.7698,74.7698,1000.0
2017-08-04 12:40:00,95.45,95.59,95.17,95.37,1500.0,74.7933,74.903,74.5739,74.7306,1500.0
2017-08-04 12:45:00,95.38,95.59,95.38,95.53,500.0,74.7385,74.903,74.7385,74.856,500.0
2017-08-04 12:50:00,95.5,95.69,95.46,95.69,2900.0,74.8325,74.9814,74.8012,74.9814,2900.0
2017-08-04 12:55:00,95.55,95.65,95.52,95.65,1378.0,74.8717,74.95,74.8482,74.95,1378.0
2017-08-04 13:00:00,95.55,95.63,95.53,95.53,1100.0,74.8717,74.9344,74.856,74.856,1100.0
2017-08-04 13:05:00,95.52,95.57,95.44,95.51,2000.0,74.8482,74.8873,74.7855,74.8403,2000.0
2017-08-04 13:10:00,95.51,95.51,95.25,95.25,900.0,74.8403,74.8403,74.6366,74.6366,900.0
2017-08-04 13:15:00,95.29,95.3,94.99,94.99,2400.0,74.6679,74.6758,74.4329,74.4329,2400.0
2017-08-04 13:20:00,95.01,95.01,94.81,94.91,1800.0,74.4485,74.4485,74.2918,74.3702,1800.0
2017-08-04 13:25:00,94.84,94.84,94.79,94.79,300.0,74.3153,74.3153,74.2761,74.2761,300.0
2017-08-04 13:30:00,95.0,95.0,94.87,94.92,400.0,74.4407,74.4407,74.3388,74.378,400.0
2017-08-04 13:35:00,94.99,95.01,94.86,94.87,700.0,74.4329,74.4485,74.331,74.3388,700.0
2017-08-04 13:40:00,95.01,95.01,94.94,94.94,700.0,74.4485,74.4485,74.3937,74.3937,700.0
2017-08-04 13:45:00,94.92,95.03,94.92,94.92,1100.0,74.378,74.4642,74.378,74.378,1100.0
2017-08-04 13:50:00,95.01,95.15,95.01,95.15,200.0,74.4485,74.5582,74.4485,74.5582,200.0
2017-08-04 13:55:00,95.16,95.22,95.16,95.18,800.0,74.5661,74.6131,74.5661,74.5817,800.0
2017-08-04 14:00:00,95.16,95.16,95.01,95.01,600.0,74.5661,74.5661,74.4485,74.4485,600.0
2017-08-04 14:05:00,95.11,95.13,94.95,94.98,900.0,74.5269,74.5426,74.4015,74.425,900.0
2017-08-04 14:10:00,95.01,95.07,95.01,95.07,300.0,74.4485,74.4956,74.4485,74.4956,300.0
2017-08-04 14:15:00,95.06,95.07,94.93,94.93,700.0,74.4877,74.4956,74.3859,74.3859,700.0
2017-08-04 14:20:00,95.04,95.27,95.04,95.1,1000.0,74.472,74.6523,74.472,74.5191,1000.0
2017-08-04 14:25:00,95.33,95.39,95.31,95.39,500.0,74.6993,74.7463,74.6836,74.7463,500.0
2017-08-04 14:30:00,95.26,95.3,94.92,94.92,1436.0,74.6444,74.6758,74.378,74.378,1436.0
2017-08-04 14:35:00,94.97,95.13,94.95,94.99,1700.0,74.4172,74.5426,74.4015,74.4329,1700.0
2017-08-04 14:40:00,95.17,95.17,95.08,95.08,500.0,74.5739,74.5739,74.5034,74.5034,500.0
2017-08-04 14:45:00,95.1,95.18,94.95,94.95,900.0,74.5191,74.5817,74.4015,74.4015,900.0
2017-08-04 14:50:00,95.01,95.24,95.01,95.17,1800.0,74.4485,74.6288,74.4485,74.5739,1800.0
2017-08-04 14:55:00,95.08,95.15,94.99,95.15,2415.0,74.5034,74.5582,74.4329,74.5582,2415.0
2017-08-04 15:00:00,95.33,95.34,95.29,95.29,1000.0,74.6993,74.7071,74.6679,74.6679,1000.0
2017-08-04 15:05:00,95.24,95.24,95.04,95.04,1672.0,74.6288,74.6288,74.472,74.472,1672.0
2017-08-04 15:10:00,95.06,95.1,94.95,95.07,1124.0,74.4877,74.5191,74.4015,74.4956,1124.0
2017-08-04 15:15:00,95.13,95.25,95.01,95.25,1000.0,74.5426,74.6366,74.4485,74.6366,1000.0
2017-08-04 15:20:00,95.25,95.25,94.97,95.1,2200.0,74.6366,74.6366,74.4172,74.5191,2200.0
2017-08-04 15:25:00,95.09,95.14,94.99,95.01,1800.0,74.5112,74.5504,74.4329,74.4485,1800.0
2017-08-04 15:30:00,95.01,95.33,95.01,95.17,2195.0,74.4485,74.6993,74.4485,74.5739,2195.0
2017-08-04 15:35:00,95.16,95.18,94.94,95.01,2599.0,74.5661,74.5817,74.3937,74.4485,2599.0
2017-08-04 15:40:00,95.03,95.18,95.01,95.18,3563.0,74.4642,74.5817,74.4485,74.5817,3563.0
2017-08-04 15:45:00,95.18,95.18,94.97,95.09,4800.0,74.5817,74.5817,74.4172,74.5112,4800.0
2017-08-04 15:50:00,95.09,95.31,95.06,95.3,5925.0,74.5112,74.6836,74.4877,74.6758,5925.0
2017-08-04 15:55:00,95.29,95.32,95.14,95.15,4574.0,74.6679,74.6914,74.5504,74.5582,4574.0
2017-08-07 09:30:00,94.42,94.42,93.87,93.87,700.0,73.9862,73.9862,73.5552,73.5552,700.0
2017-08-07 09:35:00,93.99,94.19,93.94,93.94,740.0,73.6493,73.806,73.6101,73.6101,740.0
2017-08-07 09:40:00,93.88,94.08,93.87,94.08,600.0,73.5631,73.7198,73.5552,73.7198,600.0
2017-08-07 09:45:00,94.04,94.31,94.01,94.23,800.0,73.6885,73.9,73.665,73.8373,800.0
2017-08-07 09:50:00,94.27,94.3,94.12,94.13,950.0,73.8687,73.8922,73.7511,73.759,950.0
2017-08-07 09:55:00,94.0,94.03,93.98,94.01,500.0,73.6571,73.6806,73.6414,73.665,500.0
2017-08-07 10:00:00,93.99,94.29,93.99,94.18,1000.0,73.6493,73.8844,73.6493,73.7982,1000.0
2017-08-07 10:05:00,94.14,94.28,94.06,94.06,700.0,73.7668,73.8765,73.7041,73.7041,700.0
2017-08-07 10:10:00,93.98,93.98,93.86,93.95,600.0,73.6414,73.6414,73.5474,73.6179,600.0
2017-08-07 10:15:00,93.87,93.99,93.78,93.78,1700.0,73.5552,73.6493,73.4847,73.4847,1700.0
2017-08-07 10:20:00,93.89,93.98,93.77,93.93,2500.0,73.5709,73.6414,73.4769,73.6023,2500.0
2017-08-07 10:25:00,93.8,94.0,93.8,93.95,900.0,73.5004,73.6571,73.5004,73.6179,900.0
2017-08-07 10:30:00,93.91,93.91,93.8,93.82,400.0,73.5866,73.5866,73.5004,73.5161,400.0
2017-08-07 10:35:00,93.79,93.83,93.72,93.79,700.0,73.4926,73.5239,73.4377,73.4926,700.0
2017-08-07 10:40:00,93.71,93.71,93.23,93.23,3770.0,73.4299,73.4299,73.0538,73.0538,3770.0
2017-08-07 10:45:00,93.42,93.53,93.18,93.18,1546.0,73.2026,73.2888,73.0146,73.0146,1546.0
2017-08-07 10:50:00,93.07,93.08,93.01,93.06,700.0,72.9284,72.9362,72.8814,72.9205,700.0
2017-08-07 10:55:00,93.02,93.17,93.02,93.17,600.0,72.8892,73.0067,72.8892,73.0067,600.0
2017-08-07 11:00:00,93.13,93.13,92.96,93.08,900.0,72.9754,72.9754,72.8422,72.9362,900.0
2017-08-07 11:05:00,93.16,93.24,93.02,93.02,900.0,72.9989,73.0616,72.8892,72.8892,900.0
2017-08-07 11:10:00,92.94,93.0,92.94,93.0,500.0,72.8265,72.8735,72.8265,72.8735,500.0
2017-08-07 11:15:00,92.82,93.15,92.82,93.08,900.0,72.7325,72.9911,72.7325,72.9362,900.0
2017-08-07 11:20:00,93.19,93.3,93.13,93.3,500.0,73.0224,73.1086,72.9754,73.1086,500.0
2017-08-07 11:25:00,93.31,93.57,93.31,93.55,600.0,73.1164,73.3202,73.1164,73.3045,600.0
2017-08-07 11:30:00,93.59,94.15,93.59,94.12,800.0,73.3358,73.7747,73.3358,73.7511,800.0
2017-08-07 11:35:00,94.21,94.34,94.19,94.34,1200.0,73.8217,73.9235,73.806,73.9235,1200.0
2017-08-07 11:40:00,94.17,94.34,94.17,94.34,400.0,73.7903,73.9235,73.7903,73.9235,400.0
2017-08-07 11:45:00,94.55,94.73,94.55,94.69,700.0,74.0881,74.2291,74.0881,74.1978,700.0
2017-08-07 11:50:00,94.53,94.98,94.53,94.94,800.0,74.0724,74.425,74.0724,74.3937,800.0
2017-08-07 11:55:00,95.09,95.18,95.09,95.18,200.0,74.5112,74.5817,74.5112,74.5817,200.0
2017-08-07 12:00:00,95.31,95.36,95.31,95.34,1200.0,74.6836,74.7228,74.6836,74.7071,1200.0
2017-08-07 12:05:00,95.36,95.56,95.33,95.44,700.0,74.7228,74.8795,74.6993,74.7855,700.0
2017-08-07 12:10:00,95.38,95.41,95.26,95.29,900.0,74.7385,74.762,74.6444,74.6679,900.0
2017-08-07 12:15:00,94.99,95.05,94.85,94.89,600.0,74.4329,74.4799,74.3232,74.3545,600.0
2017-08-07 12:20:00,94.7,95.03,94.7,94.89,1200.0,74.2056,74.4642,74.2056,74.3545,1200.0
2017-08-07 12:25:00,94.76,94.9,94.76,94.9,300.0,74.2526,74.3623,74.2526,74.3623,300.0
2017-08-07 12:30:00,94.82,94.82,94.76,94.76,300.0,74.2997,74.2997,74.2526,74.2526,300.0
2017-08-07 12:35:00,94.73,94.79,94.73,94.77,400.0,74.2291,74.2761,74.2291,74.2605,400.0
2017-08-07 12:40:00,94.73,94.8,94.73,94.8,200.0,74.2291,74.284,74.2291,74.284,200.0
2017-08-07 12:45:00,94.9,94.99,94.9,94.99,300.0,74.3623,74.4329,74.3623,74.4329,300.0
2017-08-07 12:50:00,94.98,95.13,94.98,95.08,700.0,74.425,74.5426,74.425,74.5034,700.0
2017-08-07 12:55:00,95.16,95.16,95.14,95.14,300.0,74.5661,74.5661,74.5504,74.5504,300.0
2017-08-07 13:00:00,95.13,95.38,95.13,95.38,900.0,74.5426,74.7385,74.5426,74.7385,900.0
2017-08-07 13:05:00,95.23,95.23,95.22,95.22,200.0,74.6209,74.6209,74.6131,74.6131,200.0
2017-08-07 13:10:00,95.16,95.16,95.16,95.16,100.0,74.5661,74.5661,74.5661,74.5661,100.0
2017-08-07 13:15:00,95.18,95.51,95.18,95.44,500.0,74.5817,74.8403,74.5817,74.7855,500.0
2017-08-07 13:20:00,95.33,95.48,95.33,95.43,800.0,74.6993,74.8168,74.6993,74.7776,800.0
2017-08-07 13:25:00,95.28,95.42,95.28,95.42,200.0,74.6601,74.7698,74.6601,74.7698,200.0
2017-08-07 13:30:00,95.64,95.68,95.52,95.68,1222.0,74.9422,74.9735,74.8482,74.9735,1222.0
2017-08-07 13:35:00,95.47,95.47,95.41,95.42,600.0,74.809,74.809,74.762,74.7698,600.0
2017-08-07 13:40:00,95.32,95.35,95.19,95.35,1600.0,74.6914,74.715,74.5896,74.715,1600.0
2017-08-07 13:45:00,95.29,95.29,95.22,95.22,400.0,74.6679,74.6679,74.6131,74.6131,400.0
2017-08-07 13:50:00,94.98,95.02,94.89,94.95,1100.0,74.425,74.4564,74.3545,74.4015,1100.0
2017-08-07 13:55:00,95.06,95.19,95.03,95.19,920.0,74.4877,74.5896,74.4642,74.5896,920.0
2017-08-07 14:00:00,95.26,95.59,95.26,95.56,900.0,74.6444,74.903,74.6444,74.8795,900.0
2017-08-07 14:05:00,95.63,95.68,95.55,95.68,1644.0,74.9344,74.9735,74.8717,74.9735,1644.0
2017-08-07 14:10:00,95.61,95.75,95.61,95.74,701.0,74.9187,75.0284,74.9187,75.0206,701.0
2017-08-07 14:15:00,95.67,95.82,95.67,95.82,800.0,74.9657,75.0832,74.9657,75.0832,800.0
2017-08-07 14:20:00,95.69,95.85,95.68,95.85,712.0,74.9814,75.1067,74.9735,75.1067,712.0
2017-08-07 14:25:00,95.74,95.8,95.74,95.8,300.0,75.0206,75.0676,75.0206,75.0676,300.0
2017-08-07 14:30:00,95.77,95.8,95.75,95.8,700.0,75.0441,75.0676,75.0284,75.0676,700.0
2017-08-07 14:35:00,95.66,95.66,95.5,95.5,600.0,74.9579,74.9579,74.8325,74.8325,600.0
2017-08-07 14:40:00,95.41,95.41,95.41,95.41,100.0,74.762,74.762,74.762,74.762,100.0
2017-08-07 14:45:00,95.29,95.43,95.29,95.4,1630.0,74.6679,74.7776,74.6679,74.7541,1630.0
2017-08-07 14:50:00,95.33,95.5,95.33,95.5,1400.0,74.6993,74.8325,74.6993,74.8325,1400.0
2017-08-07 14:55:00,95.48,95.48,95.37,95.37,400.0,74.8168,74.8168,74.7306,74.7306,400.0
2017-08-07 15:00:00,95.39,95.53,95.39,95.53,1600.0,74.7463,74.856,74.7463,74.856,1600.0
2017-08-07 15:05:00,95.42,95.48,95.42,95.48,500.0,74.7698,74.8168,74.7698,74.8168,500.0
2017-08-07 15:10:00,95.43,95.53,95.43,95.53,1200.0,74.7776,74.856,74.7776,74.856,1200.0
2017-08-07 15:15:00,95.69,95.96,95.69,95.96,1700.0,74.9814,75.1929,74.9814,75.1929,1700.0
2017-08-07 15:20:00,95.9,95.9,95.67,95.67,2238.0,75.1459,75.1459,74.9657,74.9657,2238.0
2017-08-07 15:25:00,95.65,95.85,95.58,95.85,2000.0,74.95,75.1067,74.8952,75.1067,2000.0
2017-08-07 15:30:00,95.73,95.88,95.72,95.8,1300.0,75.0127,75.1303,75.0049,75.0676,1300.0
2017-08-07 15:35:00,95.74,95.74,95.57,95.57,1700.0,75.0206,75.0206,74.8873,74.8873,1700.0
2017-08-07 15:40:00,95.49,95.82,95.49,95.82,2154.0,74.8247,75.0832,74.8247,75.0832,2154.0
2017-08-07 15:45:00,95.85,95.92,95.74,95.76,3198.0,75.1067,75.1616,75.0206,75.0362,3198.0
2017-08-07 15:50:00,95.74,95.83,95.64,95.82,4640.0,75.0206,75.0911,74.9422,75.0832,4640.0
2017-08-07 15:55:00,95.79,96.13,95.73,96.07,9200.0,75.0597,75.3262,75.0127,75.2791,9200.0
2017-08-08 09:30:00,95.92,95.92,95.92,95.92,200.0,75.1616,75.1616,75.1616,75.1616,200.0
2017-08-08 09:35:00,96.08,96.17,95.91,96.17,1400.0,75.287,75.3575,75.1538,75.3575,1400.0
2017-08-08 09:40:00,96.38,96.53,96.27,96.5,1500.0,75.5221,75.6396,75.4359,75.6161,1500.0
2017-08-08 09:45:00,96.53,96.53,95.88,95.98,800.0,75.6396,75.6396,75.1303,75.2086,800.0
2017-08-08 09:50:00,96.0,96.12,95.93,95.95,1200.0,75.2243,75.3183,75.1694,75.1851,1200.0
2017-08-08 09:55:00,95.82,95.99,95.82,95.99,500.0,75.0832,75.2165,75.0832,75.2165,500.0
2017-08-08 10:00:00,95.97,96.13,95.7,95.73,1000.0,75.2008,75.3262,74.9892,75.0127,1000.0
2017-08-08 10:05:00,95.76,95.8,95.35,95.42,2500.0,75.0362,75.0676,74.715,74.7698,2500.0
2017-08-08 10:10:00,95.4,95.5,95.25,95.42,1800.0,74.7541,74.8325,74.6366,74.7698,1800.0
2017-08-08 10:15:00,95.38,95.55,95.26,95.51,1800.0,74.7385,74.8717,74.6444,74.8403,1800.0
2017-08-08 10:20:00,95.38,95.38,95.13,95.24,1300.0,74.7385,74.7385,74.5426,74.6288,1300.0
2017-08-08 10:25:00,95.35,95.65,95.32,95.6,1300.0,74.715,74.95,74.6914,74.9109,1300.0
2017-08-08 10:30:00,95.67,95.67,95.37,95.37,813.0,74.9657,74.9657,74.7306,74.7306,813.0
2017-08-08 10:35:00,95.33,95.43,95.2,95.2,1400.0,74.6993,74.7776,74.5974,74.5974,1400.0
2017-08-08 10:40:00,95.23,95.26,95.19,95.26,900.0,74.6209,74.6444,74.5896,74.6444,900.0
2017-08-08 10:45:00,95.15,95.35,95.06,95.21,2401.0,74.5582,74.715,74.4877,74.6053,2401.0
2017-08-08 10:50:00,95.01,95.08,94.94,94.99,1271.0,74.4485,74.5034,74.3937,74.4329,1271.0
2017-08-08 10:55:00,94.87,95.01,94.87,94.99,945.0,74.3388,74.4485,74.3388,74.4329,945.0
2017-08-08 11:00:00,94.91,95.66,94.91,95.37,3120.0,74.3702,74.9579,74.3702,74.7306,3120.0
2017-08-08 11:05:00,95.31,95.36,95.24,95.29,1300.0,74.6836,74.7228,74.6288,74.6679,1300.0
2017-08-08 11:10:00,95.37,95.37,95.25,95.37,1100.0,74.7306,74.7306,74.6366,74.7306,1100.0
2017-08-08 11:15:00,95.35,95.6,95.35,95.49,400.0,74.715,74.9109,74.715,74.8247,400.0
2017-08-08 11:20:00,95.54,95.74,95.54,95.74,1409.0,74.8638,75.0206,74.8638,75.0206,1409.0
2017-08-08 11:25:00,95.71,95.98,95.71,95.88,800.0,74.997,75.2086,74.997,75.1303,800.0
2017-08-08 11:30:00,95.75,95.84,95.7,95.82,1000.0,75.0284,75.0989,74.9892,75.0832,1000.0
2017-08-08 11:35:00,95.42,95.42,95.42,95.42,100.0,74.7698,74.7698,74.7698,74.7698,100.0
2017-08-08 11:40:00,95.35,95.62,95.35,95.62,1500.0,74.715,74.9265,74.715,74.9265,1500.0
2017-08-08 11:45:00,95.56,95.62,95.5,95.57,800.0,74.8795,74.9265,74.8325,74.8873,800.0
2017-08-08 11:50:00,95.69,95.75,95.69,95.75,400.0,74.9814,75.0284,74.9814,75.0284,400.0
2017-08-08 11:55:00,95.79,95.94,95.79,95.94,900.0,75.0597,75.1773,75.0597,75.1773,900.0
2017-08-08 12:00:00,95.92,95.93,95.58,95.58,900.0,75.1616,75.1694,74.8952,74.8952,900.0
2017-08-08 12:05:00,95.65,95.77,95.57,95.77,1400.0,74.95,75.0441,74.8873,75.0441,1400.0
2017-08-08 12:10:00,95.68,95.68,95.61,95.61,300.0,74.9735,74.9735,74.9187,74.9187,300.0
2017-08-08 12:15:00,95.68,95.71,95.66,95.66,500.0,74.9735,74.997,74.9579,74.9579,500.0
2017-08-08 12:20:00,95.67,96.04,95.67,96.03,2000.0,74.9657,75.2556,74.9657,75.2478,2000.0
2017-08-08 12:25:00,96.01,96.46,96.01,96.31,3900.0,75.2321,75.5847,75.2321,75.4672,3900.0
2017-08-08 12:30:00,96.44,96.47,96.25,96.33,2338.0,75.5691,75.5926,75.4202,75.4829,2338.0
2017-08-08 12:35:00,96.4,96.5,96.15,96.15,1700.0,75.5377,75.6161,75.3418,75.3418,1700.0
2017-08-08 12:40:00,96.11,96.11,95.9,95.9,1600.0,75.3105,75.3105,75.1459,75.1459,1600.0
2017-08-08 12:45:00,95.82,95.91,95.64,95.64,1599.0,75.0832,75.1538,74.9422,74.9422,1599.0
2017-08-08 12:50:00,95.67,95.79,95.64,95.79,1100.0,74.9657,75.0597,74.9422,75.0597,1100.0
2017-08-08 12:55:00,95.79,95.89,95.71,95.71,1800.0,75.0597,75.1381,74.997,74.997,1800.0
2017-08-08 13:00:00,95.77,95.79,95.57,95.57,2500.0,75.0441,75.0597,74.8873,74.8873,2500.0
2017-08-08 13:05:00,95.59,95.83,95.59,95.83,800.0,74.903,75.0911,74.903,75.0911,800.0
2017-08-08 13:10:00,95.85,96.29,95.85,96.22,2800.0,75.1067,75.4515,75.1067,75.3967,2800.0
2017-08-08 13:15:00,96.13,96.49,96.13,96.48,1900.0,75.3262,75.6082,75.3262,75.6004,1900.0
2017-08-08 13:20:00,96.49,96.52,96.46,96.48,1900.0,75.6082,75.6318,75.5847,75.6004,1900.0
2017-08-08 13:25:00,96.51,96.56,96.21,96.21,900.0,75.6239,75.6631,75.3888,75.3888,900.0
2017-08-08 13:30:00,96.11,96.35,96.11,96.35,1500.0,75.3105,75.4985,75.3105,75.4985,1500.0
2017-08-08 13:35:00,96.39,96.43,96.37,96.41,1600.0,75.5299,75.5612,75.5142,75.5456,1600.0
2017-08-08 13:40:00,96.4,96.4,96.22,96.37,900.0,75.5377,75.5377,75.3967,75.5142,900.0
2017-08-08 13:45:00,96.29,96.3,96.03,96.03,1100.0,75.4515,75.4594,75.2478,75.2478,1100.0
2017-08-08 13:50:00,96.0,96.0,95.88,95.88,400.0,75.2243,75.2243,75.1303,75.1303,400.0
2017-08-08 13:55:00,95.87,95.89,95.81,95.81,500.0,75.1224,75.1381,75.0754,75.0754,500.0
2017-08-08 14:00:00,95.94,95.99,95.91,95.99,700.0,75.1773,75.2165,75.1538,75.2165,700.0
2017-08-08 14:05:00,95.95,96.03,95.92,95.97,1250.0,75.1851,75.2478,75.1616,75.2008,1250.0
2017-08-08 14:10:00,95.96,96.03,95.96,96.03,600.0,75.1929,75.2478,75.1929,75.2478,600.0
2017-08-08 14:15:00,96.07,96.08,96.02,96.02,400.0,75.2791,75.287,75.24,75.24,400.0
2017-08-08 14:20:00,96.1,96.1,95.96,96.02,500.0,75.3026,75.3026,75.1929,75.24,500.0
2017-08-08 14:25:00,95.9,95.9,95.67,95.85,900.0,75.1459,75.1459,74.9657,75.1067,900.0
2017-08-08 14:30:00,95.91,96.05,95.91,96.05,1000.0,75.1538,75.2635,75.1538,75.2635,1000.0
2017-08-08 14:35:00,95.96,95.97,95.94,95.94,500.0,75.1929,75.2008,75.1773,75.1773,500.0
2017-08-08 14:40:00,95.97,95.97,95.85,95.87,500.0,75.2008,75.2008,75.1067,75.1224,500.0
2017-08-08 14:45:00,95.96,96.03,95.96,96.03,400.0,75.1929,75.2478,75.1929,75.2478,400.0
2017-08-08 14:50:00,96.08,96.21,96.08,96.21,300.0,75.287,75.3888,75.287,75.3888,300.0
2017-08-08 14:55:00,96.1,96.1,95.89,95.92,600.0,75.3026,75.3026,75.1381,75.1616,600.0
2017-08-08 15:00:00,95.72,95.76,95.62,95.62,1300.0,75.0049,75.0362,74.9265,74.9265,1300.0
2017-08-08 15:05:00,95.57,95.68,95.52,95.68,1400.0,74.8873,74.9735,74.8482,74.9735,1400.0
2017-08-08 15:10:00,95.64,95.64,95.38,95.38,793.0,74.9422,74.9422,74.7385,74.7385,793.0
2017-08-08 15:15:00,95.36,95.36,94.99,95.08,1500.0,74.7228,74.7228,74.4329,74.5034,1500.0
2017-08-08 15:20:00,95.04,95.05,94.91,95.01,2642.0,74.472,74.4799,74.3702,74.4485,2642.0
2017-08-08 15:25:00,94.92,94.95,94.73,94.9,1752.0,74.378,74.4015,74.2291,74.3623,1752.0
2017-08-08 15:30:00,95.0,95.19,94.96,94.97,1500.0,74.4407,74.5896,74.4094,74.4172,1500.0
2017-08-08 15:35:00,94.93,94.93,94.62,94.73,1400.0,74.3859,74.3859,74.1429,74.2291,1400.0
2017-08-08 15:40:00,94.8,95.1,94.8,94.91,2400.0,74.284,74.5191,74.284,74.3702,2400.0
2017-08-08 15:45:00,94.98,95.22,94.95,95.0,4135.0,74.425,74.6131,74.4015,74.4407,4135.0
2017-08-08 15:50:00,94.96,95.0,94.77,94.81,8125.0,74.4094,74.4407,74.2605,74.2918,8125.0
2017-08-08 15:55:00,94.81,95.16,94.7,95.01,11389.0,74.2918,74.5661,74.2056,74.4485,11389.0
2017-08-09 09:30:00,95.71,95.71,95.13,95.27,700.0,74.997,74.997,74.5426,74.6523,700.0
2017-08-09 09:35:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2017-08-09 09:40:00,95.58,95.79,95.53,95.73,1000.0,74.8952,75.0597,74.856,75.0127,1000.0
2017-08-09 09:45:00,96.16,96.16,96.03,96.03,200.0,75.3497,75.3497,75.2478,75.2478,200.0
2017-08-09 09:50:00,95.89,95.89,95.64,95.69,700.0,75.1381,75.1381,74.9422,74.9814,700.0
2017-08-09 09:55:00,95.62,95.62,95.44,95.44,200.0,74.9265,74.9265,74.7855,74.7855,200.0
2017-08-09 10:00:00,95.53,95.53,95.38,95.53,400.0,74.856,74.856,74.7385,74.856,400.0
2017-08-09 10:05:00,95.35,95.53,95.32,95.53,530.0,74.715,74.856,74.6914,74.856,530.0
2017-08-09 10:10:00,95.25,95.42,95.16,95.16,1400.0,74.6366,74.7698,74.5661,74.5661,1400.0
2017-08-09 10:15:00,95.05,95.2,94.94,94.94,500.0,74.4799,74.5974,74.3937,74.3937,500.0
2017-08-09 10:20:00,95.24,95.24,94.5,94.5,4928.0,74.6288,74.6288,74.0489,74.0489,4928.0
2017-08-09 10:25:00,94.65,95.11,94.65,94.94,1000.0,74.1664,74.5269,74.1664,74.3937,1000.0
2017-08-09 10:30:00,95.13,95.19,94.71,95.08,2551.0,74.5426,74.5896,74.2135,74.5034,2551.0
2017-08-09 10:35:00,95.1,95.22,94.86,95.22,1400.0,74.5191,74.6131,74.331,74.6131,1400.0
2017-08-09 10:40:00,94.65,94.65,94.36,94.52,500.0,74.1664,74.1664,73.9392,74.0646,500.0
2017-08-09 10:45:00,94.54,94.55,94.41,94.51,1600.0,74.0803,74.0881,73.9784,74.0567,1600.0
2017-08-09 10:50:00,94.19,94.25,94.15,94.24,1100.0,73.806,73.853,73.7747,73.8452,1100.0
2017-08-09 10:55:00,94.22,94.47,94.2,94.47,400.0,73.8295,74.0254,73.8138,74.0254,400.0
2017-08-09 11:00:00,94.47,94.47,94.47,94.47,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2017-08-09 11:05:00,94.87,94.87,94.74,94.79,803.0,74.3388,74.3388,74.237,74.2761,803.0
2017-08-09 11:10:00,94.6,94.6,94.53,94.55,700.0,74.1273,74.1273,74.0724,74.0881,700.0
2017-08-09 11:15:00,94.53,94.53,94.34,94.35,1150.0,74.0724,74.0724,73.9235,73.9314,1150.0
2017-08-09 11:20:00,94.26,94.29,94.18,94.29,700.0,73.8608,73.8844,73.7982,73.8844,700.0
2017-08-09 11:25:00,94.18,94.19,94.15,94.18,1708.0,73.7982,73.806,73.7747,73.7982,1708.0
2017-08-09 11:30:00,94.19,94.24,94.16,94.2,900.0,73.806,73.8452,73.7825,73.8138,900.0
2017-08-09 11:35:00,94.18,94.23,94.18,94.19,500.0,73.7982,73.8373,73.7982,73.806,500.0
2017-08-09 11:40:00,94.19,94.23,94.18,94.23,701.0,73.806,73.8373,73.7982,73.8373,701.0
2017-08-09 11:45:00,94.22,94.22,94.17,94.17,500.0,73.8295,73.8295,73.7903,73.7903,500.0
2017-08-09 11:50:00,94.18,94.23,94.15,94.21,600.0,73.7982,73.8373,73.7747,73.8217,600.0
2017-08-09 11:55:00,94.2,94.22,94.19,94.22,600.0,73.8138,73.8295,73.806,73.8295,600.0
2017-08-09 12:00:00,94.23,94.27,94.19,94.27,400.0,73.8373,73.8687,73.806,73.8687,400.0
2017-08-09 12:05:00,94.3,94.3,94.24,94.24,200.0,73.8922,73.8922,73.8452,73.8452,200.0
2017-08-09 12:10:00,94.3,94.33,94.26,94.3,1300.0,73.8922,73.9157,73.8608,73.8922,1300.0
2017-08-09 12:15:00,94.26,94.29,94.26,94.29,200.0,73.8608,73.8844,73.8608,73.8844,200.0
2017-08-09 12:20:00,94.31,94.32,94.25,94.28,1200.0,73.9,73.9079,73.853,73.8765,1200.0
2017-08-09 12:25:00,94.31,94.34,94.23,94.23,900.0,73.9,73.9235,73.8373,73.8373,900.0
2017-08-09 12:30:00,94.2,94.24,94.18,94.24,700.0,73.8138,73.8452,73.7982,73.8452,700.0
2017-08-09 12:35:00,94.28,94.28,94.25,94.25,500.0,73.8765,73.8765,73.853,73.853,500.0
2017-08-09 12:40:00,94.25,94.29,94.25,94.29,300.0,73.853,73.8844,73.853,73.8844,300.0
2017-08-09 12:45:00,94.29,94.31,94.28,94.31,500.0,73.8844,73.9,73.8765,73.9,500.0
2017-08-09 12:50:00,94.28,94.33,94.27,94.33,300.0,73.8765,73.9157,73.8687,73.9157,300.0
2017-08-09 12:55:00,94.3,94.42,94.3,94.35,1100.0,73.8922,73.9862,73.8922,73.9314,1100.0
2017-08-09 13:00:00,94.35,94.35,94.3,94.31,700.0,73.9314,73.9314,73.8922,73.9,700.0
2017-08-09 13:05:00,94.4,94.43,94.39,94.39,511.0,73.9705,73.9941,73.9627,73.9627,511.0
2017-08-09 13:10:00,94.39,94.39,94.39,94.39,0.0,73.9627,73.9627,73.9627,73.9627,0.0
2017-08-09 13:15:00,94.39,94.39,94.29,94.37,800.0,73.9627,73.9627,73.8844,73.947,800.0
2017-08-09 13:20:00,94.46,94.46,94.32,94.32,700.0,74.0176,74.0176,73.9079,73.9079,700.0
2017-08-09 13:25:00,94.34,94.34,94.24,94.34,600.0,73.9235,73.9235,73.8452,73.9235,600.0
2017-08-09 13:30:00,94.32,94.32,94.29,94.31,300.0,73.9079,73.9079,73.8844,73.9,300.0
2017-08-09 13:35:00,94.34,94.47,94.34,94.44,700.0,73.9235,74.0254,73.9235,74.0019,700.0
2017-08-09 13:40:00,94.42,94.42,94.42,94.42,100.0,73.9862,73.9862,73.9862,73.9862,100.0
2017-08-09 13:45:00,94.32,94.32,94.27,94.27,400.0,73.9079,73.9079,73.8687,73.8687,400.0
2017-08-09 13:50:00,94.28,94.28,94.21,94.24,500.0,73.8765,73.8765,73.8217,73.8452,500.0
2017-08-09 13:55:00,94.27,94.3,94.27,94.3,200.0,73.8687,73.8922,73.8687,73.8922,200.0
2017-08-09 14:00:00,94.31,94.31,94.29,94.31,500.0,73.9,73.9,73.8844,73.9,500.0
2017-08-09 14:05:00,94.17,94.18,94.14,94.14,800.0,73.7903,73.7982,73.7668,73.7668,800.0
2017-08-09 14:10:00,94.19,94.23,94.19,94.23,300.0,73.806,73.8373,73.806,73.8373,300.0
2017-08-09 14:15:00,94.26,94.32,94.25,94.31,500.0,73.8608,73.9079,73.853,73.9,500.0
2017-08-09 14:20:00,94.43,94.55,94.38,94.55,1400.0,73.9941,74.0881,73.9549,74.0881,1400.0
2017-08-09 14:25:00,94.59,94.81,94.59,94.76,400.0,74.1194,74.2918,74.1194,74.2526,400.0
2017-08-09 14:30:00,94.7,94.7,94.7,94.7,100.0,74.2056,74.2056,74.2056,74.2056,100.0
2017-08-09 14:35:00,94.57,94.57,94.57,94.57,200.0,74.1038,74.1038,74.1038,74.1038,200.0
2017-08-09 14:40:00,94.53,94.54,94.44,94.44,500.0,74.0724,74.0803,74.0019,74.0019,500.0
2017-08-09 14:45:00,94.49,94.51,94.47,94.51,400.0,74.0411,74.0567,74.0254,74.0567,400.0
2017-08-09 14:50:00,94.52,94.74,94.52,94.74,600.0,74.0646,74.237,74.0646,74.237,600.0
2017-08-09 14:55:00,94.72,94.72,94.66,94.66,300.0,74.2213,74.2213,74.1743,74.1743,300.0
2017-08-09 15:00:00,94.68,94.68,94.43,94.55,1200.0,74.19,74.19,73.9941,74.0881,1200.0
2017-08-09 15:05:00,94.56,94.63,94.56,94.59,699.0,74.0959,74.1508,74.0959,74.1194,699.0
2017-08-09 15:10:00,94.62,94.73,94.62,94.7,1300.0,74.1429,74.2291,74.1429,74.2056,1300.0
2017-08-09 15:15:00,94.72,94.72,94.72,94.72,200.0,74.2213,74.2213,74.2213,74.2213,200.0
2017-08-09 15:20:00,94.68,94.68,94.62,94.62,434.0,74.19,74.19,74.1429,74.1429,434.0
2017-08-09 15:25:00,94.68,94.68,94.56,94.59,800.0,74.19,74.19,74.0959,74.1194,800.0
2017-08-09 15:30:00,94.6,94.6,94.52,94.58,1500.0,74.1273,74.1273,74.0646,74.1116,1500.0
2017-08-09 15:35:00,94.57,94.57,94.46,94.49,1100.0,74.1038,74.1038,74.0176,74.0411,1100.0
2017-08-09 15:40:00,94.47,94.57,94.44,94.44,1700.0,74.0254,74.1038,74.0019,74.0019,1700.0
2017-08-09 15:45:00,94.37,94.49,94.37,94.41,2900.0,73.947,74.0411,73.947,73.9784,2900.0
2017-08-09 15:50:00,94.4,94.55,94.4,94.54,3992.0,73.9705,74.0881,73.9705,74.0803,3992.0
2017-08-09 15:55:00,94.59,94.67,94.55,94.56,3700.0,74.1194,74.1821,74.0881,74.0959,3700.0
2017-08-10 09:30:00,93.45,94.49,93.45,93.91,29688.0,73.2261,74.0411,73.2261,73.5866,29688.0
2017-08-10 09:35:00,93.88,94.06,93.61,93.64,10200.0,73.5631,73.7041,73.3515,73.375,10200.0
2017-08-10 09:40:00,93.65,93.8,93.28,93.44,9009.0,73.3829,73.5004,73.0929,73.2183,9009.0
2017-08-10 09:45:00,93.43,93.88,93.37,93.88,10200.0,73.2105,73.5631,73.1635,73.5631,10200.0
2017-08-10 09:50:00,93.91,94.0,93.85,93.98,12000.0,73.5866,73.6571,73.5396,73.6414,12000.0
2017-08-10 09:55:00,93.98,94.33,93.96,94.33,6494.0,73.6414,73.9157,73.6258,73.9157,6494.0
2017-08-10 10:00:00,94.32,94.65,94.32,94.6,5750.0,73.9079,74.1664,73.9079,74.1273,5750.0
2017-08-10 10:05:00,94.61,94.66,94.42,94.5,7100.0,74.1351,74.1743,73.9862,74.0489,7100.0
2017-08-10 10:10:00,94.49,94.56,94.0,94.0,8200.0,74.0411,74.0959,73.6571,73.6571,8200.0
2017-08-10 10:15:00,94.01,94.19,93.88,94.07,5800.0,73.665,73.806,73.5631,73.712,5800.0
2017-08-10 10:20:00,94.07,94.33,94.01,94.03,3600.0,73.712,73.9157,73.665,73.6806,3600.0
2017-08-10 10:25:00,94.0,94.33,93.91,94.29,4000.0,73.6571,73.9157,73.5866,73.8844,4000.0
2017-08-10 10:30:00,94.33,94.33,93.95,94.0,2800.0,73.9157,73.9157,73.6179,73.6571,2800.0
2017-08-10 10:35:00,93.94,94.21,93.92,94.11,4300.0,73.6101,73.8217,73.5944,73.7433,4300.0
2017-08-10 10:40:00,94.14,94.33,94.06,94.33,6244.0,73.7668,73.9157,73.7041,73.9157,6244.0
2017-08-10 10:45:00,94.41,94.43,94.23,94.23,700.0,73.9784,73.9941,73.8373,73.8373,700.0
2017-08-10 10:50:00,94.2,94.25,94.13,94.16,2600.0,73.8138,73.853,73.759,73.7825,2600.0
2017-08-10 10:55:00,94.14,94.37,94.1,94.37,1800.0,73.7668,73.947,73.7355,73.947,1800.0
2017-08-10 11:00:00,94.35,94.38,94.24,94.24,2855.0,73.9314,73.9549,73.8452,73.8452,2855.0
2017-08-10 11:05:00,94.15,94.15,94.0,94.03,1400.0,73.7747,73.7747,73.6571,73.6806,1400.0
2017-08-10 11:10:00,94.02,94.33,94.02,94.28,2600.0,73.6728,73.9157,73.6728,73.8765,2600.0
2017-08-10 11:15:00,94.28,94.28,93.81,93.86,2200.0,73.8765,73.8765,73.5082,73.5474,2200.0
2017-08-10 11:20:00,93.85,93.85,93.67,93.67,1500.0,73.5396,73.5396,73.3985,73.3985,1500.0
2017-08-10 11:25:00,93.73,94.0,93.67,94.0,6000.0,73.4455,73.6571,73.3985,73.6571,6000.0
2017-08-10 11:30:00,94.0,94.23,93.99,94.19,1800.0,73.6571,73.8373,73.6493,73.806,1800.0
2017-08-10 11:35:00,94.13,94.25,94.13,94.13,1400.0,73.759,73.853,73.759,73.759,1400.0
2017-08-10 11:40:00,94.07,94.26,94.05,94.15,1700.0,73.712,73.8608,73.6963,73.7747,1700.0
2017-08-10 11:45:00,94.11,94.23,94.11,94.22,1778.0,73.7433,73.8373,73.7433,73.8295,1778.0
2017-08-10 11:50:00,94.15,94.18,93.97,93.97,3100.0,73.7747,73.7982,73.6336,73.6336,3100.0
2017-08-10 11:55:00,94.01,94.03,93.93,93.94,1500.0,73.665,73.6806,73.6023,73.6101,1500.0
2017-08-10 12:00:00,93.83,94.0,93.83,93.96,600.0,73.5239,73.6571,73.5239,73.6258,600.0
2017-08-10 12:05:00,93.97,94.03,93.91,94.03,1500.0,73.6336,73.6806,73.5866,73.6806,1500.0
2017-08-10 12:10:00,93.98,94.06,93.98,94.06,500.0,73.6414,73.7041,73.6414,73.7041,500.0
2017-08-10 12:15:00,94.08,94.08,94.0,94.06,800.0,73.7198,73.7198,73.6571,73.7041,800.0
2017-08-10 12:20:00,94.05,94.06,94.0,94.03,700.0,73.6963,73.7041,73.6571,73.6806,700.0
2017-08-10 12:25:00,94.0,94.02,93.99,94.0,3800.0,73.6571,73.6728,73.6493,73.6571,3800.0
2017-08-10 12:30:00,94.01,94.06,93.52,93.52,5003.0,73.665,73.7041,73.281,73.281,5003.0
2017-08-10 12:35:00,93.45,93.53,93.32,93.39,2300.0,73.2261,73.2888,73.1243,73.1791,2300.0
2017-08-10 12:40:00,93.42,93.48,93.21,93.21,2300.0,73.2026,73.2497,73.0381,73.0381,2300.0
2017-08-10 12:45:00,93.24,93.4,93.24,93.4,1100.0,73.0616,73.187,73.0616,73.187,1100.0
2017-08-10 12:50:00,93.38,93.38,93.0,93.04,2100.0,73.1713,73.1713,72.8735,72.9049,2100.0
2017-08-10 12:55:00,93.04,93.13,92.93,93.11,8922.0,72.9049,72.9754,72.8187,72.9597,8922.0
2017-08-10 13:00:00,93.12,93.16,93.07,93.16,900.0,72.9676,72.9989,72.9284,72.9989,900.0
2017-08-10 13:05:00,93.13,93.13,93.1,93.12,400.0,72.9754,72.9754,72.9519,72.9676,400.0
2017-08-10 13:10:00,93.0,93.0,92.92,92.96,1523.0,72.8735,72.8735,72.8108,72.8422,1523.0
2017-08-10 13:15:00,93.13,93.17,93.13,93.17,300.0,72.9754,73.0067,72.9754,73.0067,300.0
2017-08-10 13:20:00,93.12,93.23,93.12,93.19,1100.0,72.9676,73.0538,72.9676,73.0224,1100.0
2017-08-10 13:25:00,93.19,93.39,93.19,93.39,1300.0,73.0224,73.1791,73.0224,73.1791,1300.0
2017-08-10 13:30:00,93.27,93.28,93.12,93.12,2700.0,73.0851,73.0929,72.9676,72.9676,2700.0
2017-08-10 13:35:00,93.1,93.18,93.1,93.18,1200.0,72.9519,73.0146,72.9519,73.0146,1200.0
2017-08-10 13:40:00,93.15,93.15,92.66,92.66,1500.0,72.9911,72.9911,72.6071,72.6071,1500.0
2017-08-10 13:45:00,92.6,92.74,92.6,92.74,1500.0,72.5601,72.6698,72.5601,72.6698,1500.0
2017-08-10 13:50:00,92.71,92.73,92.66,92.7,1000.0,72.6463,72.662,72.6071,72.6385,1000.0
2017-08-10 13:55:00,92.66,92.95,92.66,92.95,1300.0,72.6071,72.8343,72.6071,72.8343,1300.0
2017-08-10 14:00:00,93.0,93.01,92.9,92.9,1300.0,72.8735,72.8814,72.7952,72.7952,1300.0
2017-08-10 14:05:00,92.96,92.96,92.82,92.82,1135.0,72.8422,72.8422,72.7325,72.7325,1135.0
2017-08-10 14:10:00,92.83,92.83,92.72,92.72,2516.0,72.7403,72.7403,72.6541,72.6541,2516.0
2017-08-10 14:15:00,92.67,92.69,92.66,92.69,900.0,72.6149,72.6306,72.6071,72.6306,900.0
2017-08-10 14:20:00,92.76,93.21,92.75,93.21,3700.0,72.6855,73.0381,72.6776,73.0381,3700.0
2017-08-10 14:25:00,93.18,93.19,92.6,92.6,2078.0,73.0146,73.0224,72.5601,72.5601,2078.0
2017-08-10 14:30:00,92.6,92.85,92.6,92.85,1400.0,72.5601,72.756,72.5601,72.756,1400.0
2017-08-10 14:35:00,93.0,93.0,92.67,92.67,1566.0,72.8735,72.8735,72.6149,72.6149,1566.0
2017-08-10 14:40:00,92.68,92.74,92.65,92.74,1600.0,72.6228,72.6698,72.5993,72.6698,1600.0
2017-08-10 14:45:00,92.67,92.67,92.6,92.61,1000.0,72.6149,72.6149,72.5601,72.5679,1000.0
2017-08-10 14:50:00,92.69,92.72,92.6,92.72,1300.0,72.6306,72.6541,72.5601,72.6541,1300.0
2017-08-10 14:55:00,92.7,92.72,92.64,92.64,1200.0,72.6385,72.6541,72.5914,72.5914,1200.0
2017-08-10 15:00:00,92.69,92.81,92.69,92.71,2401.0,72.6306,72.7246,72.6306,72.6463,2401.0
2017-08-10 15:05:00,92.68,92.69,92.6,92.66,1800.0,72.6228,72.6306,72.5601,72.6071,1800.0
2017-08-10 15:10:00,92.63,92.74,92.43,92.45,3500.0,72.5836,72.6698,72.4269,72.4426,3500.0
2017-08-10 15:15:00,92.37,92.62,92.37,92.43,3185.0,72.3799,72.5758,72.3799,72.4269,3185.0
2017-08-10 15:20:00,92.39,92.39,92.09,92.12,2750.0,72.3955,72.3955,72.1605,72.184,2750.0
2017-08-10 15:25:00,92.14,92.2,92.03,92.18,5473.0,72.1996,72.2467,72.1134,72.231,5473.0
2017-08-10 15:30:00,92.22,92.32,92.15,92.32,3900.0,72.2623,72.3407,72.2075,72.3407,3900.0
2017-08-10 15:35:00,92.29,92.3,92.0,92.02,4438.0,72.3172,72.325,72.0899,72.1056,4438.0
2017-08-10 15:40:00,92.04,92.12,92.0,92.02,5199.0,72.1213,72.184,72.0899,72.1056,5199.0
2017-08-10 15:45:00,92.0,92.06,92.0,92.0,3929.0,72.0899,72.137,72.0899,72.0899,3929.0
2017-08-10 15:50:00,92.0,92.06,91.98,92.02,8567.0,72.0899,72.137,72.0743,72.1056,8567.0
2017-08-10 15:55:00,92.02,92.15,92.0,92.07,12604.0,72.1056,72.2075,72.0899,72.1448,12604.0
2017-08-11 09:30:00,92.38,92.7,92.38,92.66,300.0,72.3877,72.6385,72.3877,72.6071,300.0
2017-08-11 09:35:00,93.0,93.06,92.26,92.33,800.0,72.8735,72.9205,72.2937,72.3485,800.0
2017-08-11 09:40:00,92.6,92.98,92.4,92.86,2200.0,72.5601,72.8579,72.4034,72.7638,2200.0
2017-08-11 09:45:00,92.88,92.99,92.71,92.71,996.0,72.7795,72.8657,72.6463,72.6463,996.0
2017-08-11 09:50:00,93.03,93.03,92.94,92.94,1300.0,72.897,72.897,72.8265,72.8265,1300.0
2017-08-11 09:55:00,92.89,92.9,92.4,92.4,800.0,72.7873,72.7952,72.4034,72.4034,800.0
2017-08-11 10:00:00,92.65,92.67,92.41,92.51,800.0,72.5993,72.6149,72.4112,72.4896,800.0
2017-08-11 10:05:00,92.46,92.46,92.36,92.44,600.0,72.4504,72.4504,72.372,72.4347,600.0
2017-08-11 10:10:00,92.39,92.59,92.38,92.59,600.0,72.3955,72.5523,72.3877,72.5523,600.0
2017-08-11 10:15:00,92.45,92.57,92.45,92.53,1200.0,72.4426,72.5366,72.4426,72.5052,1200.0
2017-08-11 10:20:00,92.3,92.51,92.3,92.49,1000.0,72.325,72.4896,72.325,72.4739,1000.0
2017-08-11 10:25:00,92.57,92.63,92.44,92.54,900.0,72.5366,72.5836,72.4347,72.5131,900.0
2017-08-11 10:30:00,92.53,92.58,92.49,92.55,1200.0,72.5052,72.5444,72.4739,72.5209,1200.0
2017-08-11 10:35:00,92.56,92.64,92.51,92.64,900.0,72.5288,72.5914,72.4896,72.5914,900.0
2017-08-11 10:40:00,92.68,93.03,92.68,93.03,700.0,72.6228,72.897,72.6228,72.897,700.0
2017-08-11 10:45:00,93.02,93.06,92.94,93.03,1700.0,72.8892,72.9205,72.8265,72.897,1700.0
2017-08-11 10:50:00,93.03,93.14,92.76,92.76,1345.0,72.897,72.9832,72.6855,72.6855,1345.0
2017-08-11 10:55:00,92.78,92.78,92.78,92.78,100.0,72.7011,72.7011,72.7011,72.7011,100.0
2017-08-11 11:00:00,93.01,93.16,93.01,93.15,900.0,72.8814,72.9989,72.8814,72.9911,900.0
2017-08-11 11:05:00,93.12,93.12,92.89,92.89,1200.0,72.9676,72.9676,72.7873,72.7873,1200.0
2017-08-11 11:10:00,92.94,92.97,92.88,92.9,500.0,72.8265,72.85,72.7795,72.7952,500.0
2017-08-11 11:15:00,92.7,92.7,92.55,92.55,1305.0,72.6385,72.6385,72.5209,72.5209,1305.0
2017-08-11 11:20:00,92.61,92.86,92.61,92.86,400.0,72.5679,72.7638,72.5679,72.7638,400.0
2017-08-11 11:25:00,92.92,92.92,92.92,92.92,128.0,72.8108,72.8108,72.8108,72.8108,128.0
2017-08-11 11:30:00,92.67,92.86,92.67,92.86,300.0,72.6149,72.7638,72.6149,72.7638,300.0
2017-08-11 11:35:00,92.86,92.86,92.86,92.86,0.0,72.7638,72.7638,72.7638,72.7638,0.0
2017-08-11 11:40:00,92.84,92.96,92.84,92.91,500.0,72.7482,72.8422,72.7482,72.803,500.0
2017-08-11 11:45:00,93.0,93.04,93.0,93.03,400.0,72.8735,72.9049,72.8735,72.897,400.0
2017-08-11 11:50:00,93.0,93.0,93.0,93.0,100.0,72.8735,72.8735,72.8735,72.8735,100.0
2017-08-11 11:55:00,92.9,92.9,92.9,92.9,100.0,72.7952,72.7952,72.7952,72.7952,100.0
2017-08-11 12:00:00,92.96,93.0,92.96,92.96,400.0,72.8422,72.8735,72.8422,72.8422,400.0
2017-08-11 12:05:00,92.94,93.0,92.9,92.98,700.0,72.8265,72.8735,72.7952,72.8579,700.0
2017-08-11 12:10:00,92.98,92.98,92.98,92.98,0.0,72.8579,72.8579,72.8579,72.8579,0.0
2017-08-11 12:15:00,92.9,92.93,92.87,92.87,400.0,72.7952,72.8187,72.7717,72.7717,400.0
2017-08-11 12:20:00,93.04,93.17,93.04,93.11,900.0,72.9049,73.0067,72.9049,72.9597,900.0
2017-08-11 12:25:00,93.12,93.13,93.03,93.03,600.0,72.9676,72.9754,72.897,72.897,600.0
2017-08-11 12:30:00,93.1,93.23,93.1,93.23,1300.0,72.9519,73.0538,72.9519,73.0538,1300.0
2017-08-11 12:35:00,93.17,93.17,93.13,93.14,1200.0,73.0067,73.0067,72.9754,72.9832,1200.0
2017-08-11 12:40:00,93.27,93.46,93.27,93.46,800.0,73.0851,73.234,73.0851,73.234,800.0
2017-08-11 12:45:00,93.54,93.58,93.43,93.43,1000.0,73.2967,73.328,73.2105,73.2105,1000.0
2017-08-11 12:50:00,93.39,93.43,93.36,93.39,500.0,73.1791,73.2105,73.1556,73.1791,500.0
2017-08-11 12:55:00,93.34,93.4,93.28,93.28,300.0,73.1399,73.187,73.0929,73.0929,300.0
2017-08-11 13:00:00,93.14,93.15,93.14,93.15,323.0,72.9832,72.9911,72.9832,72.9911,323.0
2017-08-11 13:05:00,93.2,93.2,93.2,93.2,100.0,73.0302,73.0302,73.0302,73.0302,100.0
2017-08-11 13:10:00,93.49,93.49,93.32,93.32,200.0,73.2575,73.2575,73.1243,73.1243,200.0
2017-08-11 13:15:00,93.59,93.59,93.55,93.59,700.0,73.3358,73.3358,73.3045,73.3358,700.0
2017-08-11 13:20:00,93.57,93.57,93.51,93.55,400.0,73.3202,73.3202,73.2732,73.3045,400.0
2017-08-11 13:25:00,93.53,93.53,93.53,93.53,200.0,73.2888,73.2888,73.2888,73.2888,200.0
2017-08-11 13:30:00,93.66,93.66,93.61,93.61,200.0,73.3907,73.3907,73.3515,73.3515,200.0
2017-08-11 13:35:00,93.69,93.69,93.5,93.5,600.0,73.4142,73.4142,73.2653,73.2653,600.0
2017-08-11 13:40:00,93.4,93.4,93.29,93.35,400.0,73.187,73.187,73.1008,73.1478,400.0
2017-08-11 13:45:00,93.25,93.32,93.25,93.32,800.0,73.0694,73.1243,73.0694,73.1243,800.0
2017-08-11 13:50:00,93.45,93.45,93.45,93.45,100.0,73.2261,73.2261,73.2261,73.2261,100.0
2017-08-11 13:55:00,93.35,93.41,93.34,93.4,1500.0,73.1478,73.1948,73.1399,73.187,1500.0
2017-08-11 14:00:00,93.33,93.33,93.31,93.31,400.0,73.1321,73.1321,73.1164,73.1164,400.0
2017-08-11 14:05:00,93.35,93.35,93.35,93.35,100.0,73.1478,73.1478,73.1478,73.1478,100.0
2017-08-11 14:10:00,93.43,93.43,93.37,93.4,836.0,73.2105,73.2105,73.1635,73.187,836.0
2017-08-11 14:15:00,93.53,93.53,93.5,93.5,200.0,73.2888,73.2888,73.2653,73.2653,200.0
2017-08-11 14:20:00,93.48,93.51,93.48,93.51,300.0,73.2497,73.2732,73.2497,73.2732,300.0
2017-08-11 14:25:00,93.39,93.4,93.39,93.4,200.0,73.1791,73.187,73.1791,73.187,200.0
2017-08-11 14:30:00,93.4,93.4,93.27,93.29,300.0,73.187,73.187,73.0851,73.1008,300.0
2017-08-11 14:35:00,93.29,93.29,93.29,93.29,0.0,73.1008,73.1008,73.1008,73.1008,0.0
2017-08-11 14:40:00,93.36,93.42,93.26,93.26,400.0,73.1556,73.2026,73.0773,73.0773,400.0
2017-08-11 14:45:00,93.25,93.33,93.23,93.23,600.0,73.0694,73.1321,73.0538,73.0538,600.0
2017-08-11 14:50:00,93.15,93.17,92.99,92.99,700.0,72.9911,73.0067,72.8657,72.8657,700.0
2017-08-11 14:55:00,92.98,92.98,92.73,92.75,800.0,72.8579,72.8579,72.662,72.6776,800.0
2017-08-11 15:00:00,92.8,93.0,92.78,93.0,1000.0,72.7168,72.8735,72.7011,72.8735,1000.0
2017-08-11 15:05:00,93.05,93.22,93.05,93.22,414.0,72.9127,73.0459,72.9127,73.0459,414.0
2017-08-11 15:10:00,93.23,93.33,93.05,93.06,2750.0,73.0538,73.1321,72.9127,72.9205,2750.0
2017-08-11 15:15:00,93.31,93.31,93.1,93.1,2664.0,73.1164,73.1164,72.9519,72.9519,2664.0
2017-08-11 15:20:00,93.02,93.26,92.97,93.26,800.0,72.8892,73.0773,72.85,73.0773,800.0
2017-08-11 15:25:00,93.22,93.22,93.16,93.16,494.0,73.0459,73.0459,72.9989,72.9989,494.0
2017-08-11 15:30:00,93.18,93.35,93.18,93.26,700.0,73.0146,73.1478,73.0146,73.0773,700.0
2017-08-11 15:35:00,93.28,93.28,93.15,93.16,1000.0,73.0929,73.0929,72.9911,72.9989,1000.0
2017-08-11 15:40:00,93.13,93.15,93.01,93.14,2400.0,72.9754,72.9911,72.8814,72.9832,2400.0
2017-08-11 15:45:00,93.07,93.16,93.03,93.03,2778.0,72.9284,72.9989,72.897,72.897,2778.0
2017-08-11 15:50:00,92.94,93.07,92.9,92.93,2200.0,72.8265,72.9284,72.7952,72.8187,2200.0
2017-08-11 15:55:00,92.91,92.96,92.71,92.88,12861.0,72.803,72.8422,72.6463,72.7795,12861.0
2017-08-14 09:30:00,93.11,93.11,92.99,92.99,500.0,72.9597,72.9597,72.8657,72.8657,500.0
2017-08-14 09:35:00,92.64,92.64,92.5,92.5,1400.0,72.5914,72.5914,72.4817,72.4817,1400.0
2017-08-14 09:40:00,92.71,92.71,92.5,92.5,741.0,72.6463,72.6463,72.4817,72.4817,741.0
2017-08-14 09:45:00,92.68,92.9,92.68,92.9,300.0,72.6228,72.7952,72.6228,72.7952,300.0
2017-08-14 09:50:00,93.01,93.01,92.95,92.96,400.0,72.8814,72.8814,72.8343,72.8422,400.0
2017-08-14 09:55:00,92.88,92.89,92.78,92.85,700.0,72.7795,72.7873,72.7011,72.756,700.0
2017-08-14 10:00:00,92.85,92.85,92.85,92.85,0.0,72.756,72.756,72.756,72.756,0.0
2017-08-14 10:05:00,92.85,92.85,92.85,92.85,0.0,72.756,72.756,72.756,72.756,0.0
2017-08-14 10:10:00,92.85,92.85,92.85,92.85,0.0,72.756,72.756,72.756,72.756,0.0
2017-08-14 10:15:00,92.71,92.71,92.64,92.64,300.0,72.6463,72.6463,72.5914,72.5914,300.0
2017-08-14 10:20:00,92.49,92.49,92.27,92.48,900.0,72.4739,72.4739,72.3015,72.4661,900.0
2017-08-14 10:25:00,92.38,92.38,92.38,92.38,100.0,72.3877,72.3877,72.3877,72.3877,100.0
2017-08-14 10:30:00,92.47,92.61,92.47,92.61,200.0,72.4582,72.5679,72.4582,72.5679,200.0
2017-08-14 10:35:00,92.77,92.77,92.74,92.74,300.0,72.6933,72.6933,72.6698,72.6698,300.0
2017-08-14 10:40:00,92.73,92.75,92.64,92.64,300.0,72.662,72.6776,72.5914,72.5914,300.0
2017-08-14 10:45:00,92.64,92.85,92.64,92.85,600.0,72.5914,72.756,72.5914,72.756,600.0
2017-08-14 10:50:00,92.94,92.98,92.88,92.88,700.0,72.8265,72.8579,72.7795,72.7795,700.0
2017-08-14 10:55:00,92.81,92.81,92.75,92.75,300.0,72.7246,72.7246,72.6776,72.6776,300.0
2017-08-14 11:00:00,92.57,92.57,92.39,92.39,200.0,72.5366,72.5366,72.3955,72.3955,200.0
2017-08-14 11:05:00,92.55,92.55,92.55,92.55,200.0,72.5209,72.5209,72.5209,72.5209,200.0
2017-08-14 11:10:00,92.41,92.41,92.27,92.27,900.0,72.4112,72.4112,72.3015,72.3015,900.0
2017-08-14 11:15:00,92.25,92.25,92.14,92.16,400.0,72.2858,72.2858,72.1996,72.2153,400.0
2017-08-14 11:20:00,92.07,92.07,92.07,92.07,1300.0,72.1448,72.1448,72.1448,72.1448,1300.0
2017-08-14 11:25:00,92.12,92.12,91.92,91.96,400.0,72.184,72.184,72.0273,72.0586,400.0
2017-08-14 11:30:00,91.96,91.96,91.96,91.96,0.0,72.0586,72.0586,72.0586,72.0586,0.0
2017-08-14 11:35:00,91.92,91.92,91.92,91.92,100.0,72.0273,72.0273,72.0273,72.0273,100.0
2017-08-14 11:40:00,91.92,91.92,91.92,91.92,0.0,72.0273,72.0273,72.0273,72.0273,0.0
2017-08-14 11:45:00,91.92,91.92,91.92,91.92,0.0,72.0273,72.0273,72.0273,72.0273,0.0
2017-08-14 11:50:00,92.26,92.33,92.26,92.33,1500.0,72.2937,72.3485,72.2937,72.3485,1500.0
2017-08-14 11:55:00,92.2,92.2,92.13,92.17,300.0,72.2467,72.2467,72.1918,72.2232,300.0
2017-08-14 12:00:00,92.21,92.21,92.21,92.21,200.0,72.2545,72.2545,72.2545,72.2545,200.0
2017-08-14 12:05:00,92.2,92.21,92.2,92.21,400.0,72.2467,72.2545,72.2467,72.2545,400.0
2017-08-14 12:10:00,92.24,92.25,92.18,92.18,600.0,72.278,72.2858,72.231,72.231,600.0
2017-08-14 12:15:00,92.18,92.18,92.18,92.18,0.0,72.231,72.231,72.231,72.231,0.0
2017-08-14 12:20:00,92.06,92.09,92.03,92.03,300.0,72.137,72.1605,72.1134,72.1134,300.0
2017-08-14 12:25:00,92.06,92.06,91.96,91.96,400.0,72.137,72.137,72.0586,72.0586,400.0
2017-08-14 12:30:00,91.75,91.75,91.75,91.75,100.0,71.894,71.894,71.894,71.894,100.0
2017-08-14 12:35:00,91.77,91.77,91.75,91.75,500.0,71.9097,71.9097,71.894,71.894,500.0
2017-08-14 12:40:00,91.71,91.78,91.7,91.78,500.0,71.8627,71.9176,71.8549,71.9176,500.0
2017-08-14 12:45:00,91.67,91.67,91.67,91.67,100.0,71.8314,71.8314,71.8314,71.8314,100.0
2017-08-14 12:50:00,91.76,91.76,91.76,91.76,200.0,71.9019,71.9019,71.9019,71.9019,200.0
2017-08-14 12:55:00,91.75,91.75,91.69,91.69,900.0,71.894,71.894,71.847,71.847,900.0
2017-08-14 13:00:00,91.73,91.73,91.71,91.71,300.0,71.8784,71.8784,71.8627,71.8627,300.0
2017-08-14 13:05:00,91.84,91.86,91.83,91.85,700.0,71.9646,71.9802,71.9567,71.9724,700.0
2017-08-14 13:10:00,91.91,91.94,91.91,91.94,200.0,72.0194,72.0429,72.0194,72.0429,200.0
2017-08-14 13:15:00,91.9,91.9,91.79,91.84,1000.0,72.0116,72.0116,71.9254,71.9646,1000.0
2017-08-14 13:20:00,91.79,91.84,91.79,91.84,500.0,71.9254,71.9646,71.9254,71.9646,500.0
2017-08-14 13:25:00,91.81,91.98,91.81,91.92,300.0,71.9411,72.0743,71.9411,72.0273,300.0
2017-08-14 13:30:00,92.0,92.03,91.98,91.98,1400.0,72.0899,72.1134,72.0743,72.0743,1400.0
2017-08-14 13:35:00,92.12,92.12,92.12,92.12,100.0,72.184,72.184,72.184,72.184,100.0
2017-08-14 13:40:00,92.12,92.12,92.12,92.12,0.0,72.184,72.184,72.184,72.184,0.0
2017-08-14 13:45:00,91.95,91.96,91.91,91.96,500.0,72.0508,72.0586,72.0194,72.0586,500.0
2017-08-14 13:50:00,91.98,92.0,91.98,92.0,200.0,72.0743,72.0899,72.0743,72.0899,200.0
2017-08-14 13:55:00,92.03,92.03,91.89,91.89,200.0,72.1134,72.1134,72.0037,72.0037,200.0
2017-08-14 14:00:00,91.89,91.9,91.85,91.85,804.0,72.0037,72.0116,71.9724,71.9724,804.0
2017-08-14 14:05:00,91.87,91.87,91.74,91.81,900.0,71.9881,71.9881,71.8862,71.9411,900.0
2017-08-14 14:10:00,91.74,91.74,91.61,91.61,400.0,71.8862,71.8862,71.7843,71.7843,400.0
2017-08-14 14:15:00,91.56,91.56,91.55,91.56,2100.0,71.7452,71.7452,71.7373,71.7452,2100.0
2017-08-14 14:20:00,91.56,91.68,91.49,91.68,500.0,71.7452,71.8392,71.6903,71.8392,500.0
2017-08-14 14:25:00,91.71,91.71,91.46,91.47,2000.0,71.8627,71.8627,71.6668,71.6746,2000.0
2017-08-14 14:30:00,91.47,91.47,91.47,91.47,0.0,71.6746,71.6746,71.6746,71.6746,0.0
2017-08-14 14:35:00,91.58,91.63,91.58,91.63,300.0,71.7608,71.8,71.7608,71.8,300.0
2017-08-14 14:40:00,91.65,91.65,91.59,91.6,1100.0,71.8157,71.8157,71.7687,71.7765,1100.0
2017-08-14 14:45:00,91.54,91.57,91.54,91.56,500.0,71.7295,71.753,71.7295,71.7452,500.0
2017-08-14 14:50:00,91.49,91.49,91.4,91.4,500.0,71.6903,71.6903,71.6198,71.6198,500.0
2017-08-14 14:55:00,91.37,91.38,91.34,91.34,500.0,71.5963,71.6041,71.5728,71.5728,500.0
2017-08-14 15:00:00,91.35,91.36,91.24,91.24,700.0,71.5806,71.5884,71.4944,71.4944,700.0
2017-08-14 15:05:00,91.32,91.35,91.31,91.34,500.0,71.5571,71.5806,71.5493,71.5728,500.0
2017-08-14 15:10:00,91.34,91.39,91.34,91.34,1600.0,71.5728,71.612,71.5728,71.5728,1600.0
2017-08-14 15:15:00,91.37,91.37,91.33,91.33,700.0,71.5963,71.5963,71.5649,71.5649,700.0
2017-08-14 15:20:00,91.32,91.34,91.27,91.27,1888.0,71.5571,71.5728,71.5179,71.5179,1888.0
2017-08-14 15:25:00,91.18,91.21,91.12,91.12,2000.0,71.4474,71.4709,71.4004,71.4004,2000.0
2017-08-14 15:30:00,91.1,91.1,90.99,91.0,600.0,71.3847,71.3847,71.2985,71.3064,600.0
2017-08-14 15:35:00,91.02,91.02,90.62,90.62,3653.0,71.322,71.322,71.0086,71.0086,3653.0
2017-08-14 15:40:00,90.61,90.63,90.48,90.48,2924.0,71.0008,71.0164,70.8989,70.8989,2924.0
2017-08-14 15:45:00,90.45,90.52,89.8,90.0,9772.0,70.8754,70.9302,70.3661,70.5228,9772.0
2017-08-14 15:50:00,90.18,90.47,90.17,90.42,6461.0,70.6638,70.8911,70.656,70.8519,6461.0
2017-08-14 15:55:00,90.42,90.81,90.41,90.75,13833.0,70.8519,71.1575,70.844,71.1105,13833.0
2017-08-15 09:30:00,90.52,90.52,90.0,90.04,1200.0,70.9302,70.9302,70.5228,70.5541,1200.0
2017-08-15 09:35:00,90.25,90.25,90.04,90.14,900.0,70.7187,70.7187,70.5541,70.6325,900.0
2017-08-15 09:40:00,90.01,90.01,89.72,89.72,1850.0,70.5306,70.5306,70.3034,70.3034,1850.0
2017-08-15 09:45:00,89.58,89.58,89.16,89.16,1317.0,70.1937,70.1937,69.8646,69.8646,1317.0
2017-08-15 09:50:00,89.12,89.12,89.03,89.1,637.0,69.8332,69.8332,69.7627,69.8175,637.0
2017-08-15 09:55:00,89.0,89.05,89.0,89.04,1200.0,69.7392,69.7784,69.7392,69.7705,1200.0
2017-08-15 10:00:00,89.06,89.28,89.05,89.2,1287.0,69.7862,69.9586,69.7784,69.8959,1287.0
2017-08-15 10:05:00,89.34,89.34,88.95,88.97,1971.0,70.0056,70.0056,69.7,69.7157,1971.0
2017-08-15 10:10:00,88.87,88.97,88.85,88.85,500.0,69.6373,69.7157,69.6216,69.6216,500.0
2017-08-15 10:15:00,88.8,88.85,88.74,88.74,500.0,69.5825,69.6216,69.5355,69.5355,500.0
2017-08-15 10:20:00,88.64,88.74,88.63,88.74,600.0,69.4571,69.5355,69.4493,69.5355,600.0
2017-08-15 10:25:00,89.08,89.4,89.08,89.4,400.0,69.8019,70.0526,69.8019,70.0526,400.0
2017-08-15 10:30:00,89.61,89.61,89.22,89.25,1600.0,70.2172,70.2172,69.9116,69.9351,1600.0
2017-08-15 10:35:00,89.25,89.26,89.01,89.02,1900.0,69.9351,69.9429,69.747,69.7549,1900.0
2017-08-15 10:40:00,89.03,89.03,88.89,88.89,952.0,69.7627,69.7627,69.653,69.653,952.0
2017-08-15 10:45:00,88.86,88.86,88.61,88.63,1927.0,69.6295,69.6295,69.4336,69.4493,1927.0
2017-08-15 10:50:00,88.87,88.99,88.84,88.99,700.0,69.6373,69.7313,69.6138,69.7313,700.0
2017-08-15 10:55:00,89.0,89.0,88.87,88.9,8300.0,69.7392,69.7392,69.6373,69.6608,8300.0
2017-08-15 11:00:00,88.78,88.82,88.67,88.82,1616.0,69.5668,69.5981,69.4806,69.5981,1616.0
2017-08-15 11:05:00,88.8,88.8,88.68,88.68,900.0,69.5825,69.5825,69.4884,69.4884,900.0
2017-08-15 11:10:00,88.63,88.66,88.55,88.66,900.0,69.4493,69.4728,69.3866,69.4728,900.0
2017-08-15 11:15:00,88.62,88.62,88.52,88.52,700.0,69.4414,69.4414,69.3631,69.3631,700.0
2017-08-15 11:20:00,88.51,88.55,88.5,88.5,6144.0,69.3552,69.3866,69.3474,69.3474,6144.0
2017-08-15 11:25:00,88.52,88.53,88.5,88.51,1600.0,69.3631,69.3709,69.3474,69.3552,1600.0
2017-08-15 11:30:00,88.54,88.55,88.4,88.48,1800.0,69.3787,69.3866,69.269,69.3317,1800.0
2017-08-15 11:35:00,88.51,88.51,88.35,88.35,900.0,69.3552,69.3552,69.2299,69.2299,900.0
2017-08-15 11:40:00,88.36,88.36,88.2,88.25,700.0,69.2377,69.2377,69.1123,69.1515,700.0
2017-08-15 11:45:00,88.24,88.28,88.22,88.25,2737.0,69.1437,69.175,69.128,69.1515,2737.0
2017-08-15 11:50:00,88.25,88.25,88.18,88.18,5700.0,69.1515,69.1515,69.0966,69.0966,5700.0
2017-08-15 11:55:00,88.18,88.25,88.11,88.11,13933.0,69.0966,69.1515,69.0418,69.0418,13933.0
2017-08-15 12:00:00,88.12,88.25,88.12,88.18,1000.0,69.0496,69.1515,69.0496,69.0966,1000.0
2017-08-15 12:05:00,88.13,88.25,88.13,88.21,5200.0,69.0575,69.1515,69.0575,69.1202,5200.0
2017-08-15 12:10:00,88.21,88.26,88.14,88.15,4300.0,69.1202,69.1593,69.0653,69.0731,4300.0
2017-08-15 12:15:00,88.14,88.26,88.08,88.17,17851.0,69.0653,69.1593,69.0183,69.0888,17851.0
2017-08-15 12:20:00,88.15,88.26,87.95,87.95,4000.0,69.0731,69.1593,68.9164,68.9164,4000.0
2017-08-15 12:25:00,87.94,87.94,87.8,87.81,13845.0,68.9086,68.9086,68.7989,68.8067,13845.0
2017-08-15 12:30:00,87.8,88.01,87.8,87.98,31200.0,68.7989,68.9634,68.7989,68.9399,31200.0
2017-08-15 12:35:00,87.93,88.0,87.93,88.0,1400.0,68.9007,68.9556,68.9007,68.9556,1400.0
2017-08-15 12:40:00,88.0,88.0,87.8,87.8,6135.0,68.9556,68.9556,68.7989,68.7989,6135.0
2017-08-15 12:45:00,87.82,87.88,87.76,87.85,5481.0,68.8146,68.8616,68.7675,68.8381,5481.0
2017-08-15 12:50:00,87.84,88.01,87.84,88.01,1200.0,68.8302,68.9634,68.8302,68.9634,1200.0
2017-08-15 12:55:00,88.05,88.16,87.98,88.01,1750.0,68.9948,69.081,68.9399,68.9634,1750.0
2017-08-15 13:00:00,88.01,88.02,87.93,87.93,1000.0,68.9634,68.9713,68.9007,68.9007,1000.0
2017-08-15 13:05:00,87.91,88.01,87.91,88.01,600.0,68.8851,68.9634,68.8851,68.9634,600.0
2017-08-15 13:10:00,88.07,88.1,88.02,88.07,900.0,69.0104,69.034,68.9713,69.0104,900.0
2017-08-15 13:15:00,88.0,88.17,88.0,88.17,400.0,68.9556,69.0888,68.9556,69.0888,400.0
2017-08-15 13:20:00,88.16,88.16,88.04,88.04,2101.0,69.081,69.081,68.9869,68.9869,2101.0
2017-08-15 13:25:00,88.02,88.16,88.02,88.08,2510.0,68.9713,69.081,68.9713,69.0183,2510.0
2017-08-15 13:30:00,88.1,88.21,88.06,88.06,1200.0,69.034,69.1202,69.0026,69.0026,1200.0
2017-08-15 13:35:00,88.14,88.29,88.12,88.18,1300.0,69.0653,69.1828,69.0496,69.0966,1300.0
2017-08-15 13:40:00,88.15,88.15,88.0,88.0,1200.0,69.0731,69.0731,68.9556,68.9556,1200.0
2017-08-15 13:45:00,88.14,88.19,88.09,88.19,600.0,69.0653,69.1045,69.0261,69.1045,600.0
2017-08-15 13:50:00,88.17,88.2,88.1,88.18,2500.0,69.0888,69.1123,69.034,69.0966,2500.0
2017-08-15 13:55:00,88.15,88.29,88.13,88.27,1300.0,69.0731,69.1828,69.0575,69.1672,1300.0
2017-08-15 14:00:00,88.29,88.37,88.25,88.31,2173.0,69.1828,69.2455,69.1515,69.1985,2173.0
2017-08-15 14:05:00,88.29,88.38,88.23,88.35,2300.0,69.1828,69.2534,69.1358,69.2299,2300.0
2017-08-15 14:10:00,88.35,88.53,88.35,88.53,1300.0,69.2299,69.3709,69.2299,69.3709,1300.0
2017-08-15 14:15:00,88.56,88.58,88.26,88.47,4098.0,69.3944,69.4101,69.1593,69.3239,4098.0
2017-08-15 14:20:00,88.45,88.52,88.36,88.52,1812.0,69.3082,69.3631,69.2377,69.3631,1812.0
2017-08-15 14:25:00,88.54,88.58,88.3,88.32,3600.0,69.3787,69.4101,69.1907,69.2063,3600.0
2017-08-15 14:30:00,88.39,88.39,88.29,88.34,2800.0,69.2612,69.2612,69.1828,69.222,2800.0
2017-08-15 14:35:00,88.42,88.53,88.36,88.36,2700.0,69.2847,69.3709,69.2377,69.2377,2700.0
2017-08-15 14:40:00,88.38,88.41,88.34,88.34,3400.0,69.2534,69.2769,69.222,69.222,3400.0
2017-08-15 14:45:00,88.34,88.48,88.32,88.44,3605.0,69.222,69.3317,69.2063,69.3004,3605.0
2017-08-15 14:50:00,88.5,88.51,88.42,88.43,3724.0,69.3474,69.3552,69.2847,69.2925,3724.0
2017-08-15 14:55:00,88.45,88.45,88.34,88.41,3596.0,69.3082,69.3082,69.222,69.2769,3596.0
2017-08-15 15:00:00,88.44,88.51,88.28,88.31,5839.0,69.3004,69.3552,69.175,69.1985,5839.0
2017-08-15 15:05:00,88.32,88.34,88.25,88.25,5479.0,69.2063,69.222,69.1515,69.1515,5479.0
2017-08-15 15:10:00,88.19,88.19,88.03,88.1,4220.0,69.1045,69.1045,68.9791,69.034,4220.0
2017-08-15 15:15:00,88.13,88.15,88.02,88.15,4000.0,69.0575,69.0731,68.9713,69.0731,4000.0
2017-08-15 15:20:00,88.17,88.17,87.95,87.96,6200.0,69.0888,69.0888,68.9164,68.9243,6200.0
2017-08-15 15:25:00,88.0,88.08,87.94,87.99,5222.0,68.9556,69.0183,68.9086,68.9478,5222.0
2017-08-15 15:30:00,87.99,88.04,87.95,87.99,4528.0,68.9478,68.9869,68.9164,68.9478,4528.0
2017-08-15 15:35:00,88.0,88.02,87.92,87.96,5226.0,68.9556,68.9713,68.8929,68.9243,5226.0
2017-08-15 15:40:00,87.93,87.98,87.68,87.98,4981.0,68.9007,68.9399,68.7048,68.9399,4981.0
2017-08-15 15:45:00,87.99,88.01,87.89,88.0,9199.0,68.9478,68.9634,68.8694,68.9556,9199.0
2017-08-15 15:50:00,88.02,88.13,88.01,88.06,9443.0,68.9713,69.0575,68.9634,69.0026,9443.0
2017-08-15 15:55:00,88.05,88.11,87.98,88.04,15401.0,68.9948,69.0418,68.9399,68.9869,15401.0
2017-08-16 09:30:00,87.98,88.25,87.98,88.15,2200.0,68.9399,69.1515,68.9399,69.0731,2200.0
2017-08-16 09:35:00,88.29,88.64,88.21,88.64,1500.0,69.1828,69.4571,69.1202,69.4571,1500.0
2017-08-16 09:40:00,88.61,88.61,88.21,88.24,1493.0,69.4336,69.4336,69.1202,69.1437,1493.0
2017-08-16 09:45:00,88.27,88.46,88.13,88.13,2698.0,69.1672,69.316,69.0575,69.0575,2698.0
2017-08-16 09:50:00,88.11,88.15,87.91,88.03,1400.0,69.0418,69.0731,68.8851,68.9791,1400.0
2017-08-16 09:55:00,88.12,88.13,88.01,88.01,700.0,69.0496,69.0575,68.9634,68.9634,700.0
2017-08-16 10:00:00,88.1,88.38,88.09,88.35,751.0,69.034,69.2534,69.0261,69.2299,751.0
2017-08-16 10:05:00,88.38,88.5,88.38,88.4,1400.0,69.2534,69.3474,69.2534,69.269,1400.0
2017-08-16 10:10:00,88.45,88.54,88.35,88.35,2100.0,69.3082,69.3787,69.2299,69.2299,2100.0
2017-08-16 10:15:00,88.56,88.6,88.56,88.6,400.0,69.3944,69.4257,69.3944,69.4257,400.0
2017-08-16 10:20:00,88.55,88.59,88.52,88.57,997.0,69.3866,69.4179,69.3631,69.4022,997.0
2017-08-16 10:25:00,88.68,88.79,88.64,88.64,800.0,69.4884,69.5746,69.4571,69.4571,800.0
2017-08-16 10:30:00,88.79,88.9,88.49,88.6,1200.0,69.5746,69.6608,69.3396,69.4257,1200.0
2017-08-16 10:35:00,88.77,88.88,88.67,88.74,1700.0,69.559,69.6452,69.4806,69.5355,1700.0
2017-08-16 10:40:00,88.72,88.83,88.69,88.79,1000.0,69.5198,69.606,69.4963,69.5746,1000.0
2017-08-16 10:45:00,88.79,89.19,88.79,89.12,2500.0,69.5746,69.8881,69.5746,69.8332,2500.0
2017-08-16 10:50:00,89.09,89.1,89.03,89.03,400.0,69.8097,69.8175,69.7627,69.7627,400.0
2017-08-16 10:55:00,89.2,89.51,89.06,89.51,2800.0,69.8959,70.1388,69.7862,70.1388,2800.0
2017-08-16 11:00:00,89.49,89.49,89.29,89.38,1600.0,70.1231,70.1231,69.9664,70.0369,1600.0
2017-08-16 11:05:00,89.33,89.33,88.91,89.01,1600.0,69.9978,69.9978,69.6687,69.747,1600.0
2017-08-16 11:10:00,88.98,89.0,88.56,88.59,3800.0,69.7235,69.7392,69.3944,69.4179,3800.0
2017-08-16 11:15:00,88.55,88.64,88.55,88.61,1600.0,69.3866,69.4571,69.3866,69.4336,1600.0
2017-08-16 11:20:00,88.7,88.7,88.56,88.6,600.0,69.5041,69.5041,69.3944,69.4257,600.0
2017-08-16 11:25:00,88.61,88.61,88.59,88.59,200.0,69.4336,69.4336,69.4179,69.4179,200.0
2017-08-16 11:30:00,88.49,88.54,88.49,88.52,300.0,69.3396,69.3787,69.3396,69.3631,300.0
2017-08-16 11:35:00,88.59,88.64,88.43,88.43,1991.0,69.4179,69.4571,69.2925,69.2925,1991.0
2017-08-16 11:40:00,88.51,88.51,88.5,88.5,300.0,69.3552,69.3552,69.3474,69.3474,300.0
2017-08-16 11:45:00,88.53,88.53,88.25,88.25,2600.0,69.3709,69.3709,69.1515,69.1515,2600.0
2017-08-16 11:50:00,88.11,88.18,88.11,88.18,700.0,69.0418,69.0966,69.0418,69.0966,700.0
2017-08-16 11:55:00,88.37,88.46,88.32,88.32,700.0,69.2455,69.316,69.2063,69.2063,700.0
2017-08-16 12:00:00,88.32,88.32,88.32,88.32,0.0,69.2063,69.2063,69.2063,69.2063,0.0
2017-08-16 12:05:00,88.16,88.36,88.12,88.29,600.0,69.081,69.2377,69.0496,69.1828,600.0
2017-08-16 12:10:00,88.36,88.39,88.36,88.39,500.0,69.2377,69.2612,69.2377,69.2612,500.0
2017-08-16 12:15:00,88.34,88.34,88.11,88.11,1400.0,69.222,69.222,69.0418,69.0418,1400.0
2017-08-16 12:20:00,88.11,88.11,87.96,87.96,800.0,69.0418,69.0418,68.9243,68.9243,800.0
2017-08-16 12:25:00,88.02,88.02,87.77,87.82,2600.0,68.9713,68.9713,68.7754,68.8146,2600.0
2017-08-16 12:30:00,87.83,87.87,87.82,87.84,652.0,68.8224,68.8537,68.8146,68.8302,652.0
2017-08-16 12:35:00,88.06,88.16,88.06,88.1,800.0,69.0026,69.081,69.0026,69.034,800.0
2017-08-16 12:40:00,88.11,88.21,88.09,88.21,1650.0,69.0418,69.1202,69.0261,69.1202,1650.0
2017-08-16 12:45:00,88.22,88.23,88.1,88.1,700.0,69.128,69.1358,69.034,69.034,700.0
2017-08-16 12:50:00,88.17,88.19,88.16,88.17,2300.0,69.0888,69.1045,69.081,69.0888,2300.0
2017-08-16 12:55:00,88.18,88.23,88.18,88.2,1100.0,69.0966,69.1358,69.0966,69.1123,1100.0
2017-08-16 13:00:00,88.23,88.29,88.2,88.24,500.0,69.1358,69.1828,69.1123,69.1437,500.0
2017-08-16 13:05:00,88.31,88.37,88.31,88.37,200.0,69.1985,69.2455,69.1985,69.2455,200.0
2017-08-16 13:10:00,88.33,88.33,88.26,88.26,1400.0,69.2142,69.2142,69.1593,69.1593,1400.0
2017-08-16 13:15:00,88.09,88.09,88.09,88.09,200.0,69.0261,69.0261,69.0261,69.0261,200.0
2017-08-16 13:20:00,88.03,88.08,88.03,88.08,300.0,68.9791,69.0183,68.9791,69.0183,300.0
2017-08-16 13:25:00,87.89,87.89,87.75,87.75,1856.0,68.8694,68.8694,68.7597,68.7597,1856.0
2017-08-16 13:30:00,87.73,87.79,87.72,87.77,1200.0,68.744,68.791,68.7362,68.7754,1200.0
2017-08-16 13:35:00,87.79,87.79,87.79,87.79,250.0,68.791,68.791,68.791,68.791,250.0
2017-08-16 13:40:00,87.79,87.79,87.74,87.75,1912.0,68.791,68.791,68.7519,68.7597,1912.0
2017-08-16 13:45:00,87.77,87.77,87.71,87.75,500.0,68.7754,68.7754,68.7284,68.7597,500.0
2017-08-16 13:50:00,87.84,87.84,87.76,87.76,500.0,68.8302,68.8302,68.7675,68.7675,500.0
2017-08-16 13:55:00,87.77,88.09,87.77,88.09,900.0,68.7754,69.0261,68.7754,69.0261,900.0
2017-08-16 14:00:00,88.21,88.21,88.05,88.05,300.0,69.1202,69.1202,68.9948,68.9948,300.0
2017-08-16 14:05:00,88.03,88.09,87.98,88.09,500.0,68.9791,69.0261,68.9399,69.0261,500.0
2017-08-16 14:10:00,87.95,88.04,87.94,88.02,400.0,68.9164,68.9869,68.9086,68.9713,400.0
2017-08-16 14:15:00,88.03,88.03,87.86,87.91,799.0,68.9791,68.9791,68.8459,68.8851,799.0
2017-08-16 14:20:00,87.9,87.9,87.81,87.81,700.0,68.8772,68.8772,68.8067,68.8067,700.0
2017-08-16 14:25:00,87.85,87.87,87.79,87.84,800.0,68.8381,68.8537,68.791,68.8302,800.0
2017-08-16 14:30:00,87.81,87.82,87.78,87.78,1500.0,68.8067,68.8146,68.7832,68.7832,1500.0
2017-08-16 14:35:00,87.75,87.75,87.75,87.75,200.0,68.7597,68.7597,68.7597,68.7597,200.0
2017-08-16 14:40:00,87.77,87.87,87.77,87.82,1400.0,68.7754,68.8537,68.7754,68.8146,1400.0
2017-08-16 14:45:00,87.82,87.84,87.82,87.82,1500.0,68.8146,68.8302,68.8146,68.8146,1500.0
2017-08-16 14:50:00,87.83,87.89,87.83,87.89,1200.0,68.8224,68.8694,68.8224,68.8694,1200.0
2017-08-16 14:55:00,87.88,87.88,87.84,87.84,2000.0,68.8616,68.8616,68.8302,68.8302,2000.0
2017-08-16 15:00:00,87.85,87.89,87.85,87.85,1200.0,68.8381,68.8694,68.8381,68.8381,1200.0
2017-08-16 15:05:00,87.83,87.88,87.75,87.75,1600.0,68.8224,68.8616,68.7597,68.7597,1600.0
2017-08-16 15:10:00,87.73,87.73,87.64,87.68,900.0,68.744,68.744,68.6735,68.7048,900.0
2017-08-16 15:15:00,87.68,87.69,87.63,87.69,700.0,68.7048,68.7127,68.6657,68.7127,700.0
2017-08-16 15:20:00,87.67,87.67,87.64,87.65,3100.0,68.697,68.697,68.6735,68.6813,3100.0
2017-08-16 15:25:00,87.63,87.68,87.63,87.64,2300.0,68.6657,68.7048,68.6657,68.6735,2300.0
2017-08-16 15:30:00,87.64,87.67,87.59,87.6,2000.0,68.6735,68.697,68.6343,68.6422,2000.0
2017-08-16 15:35:00,87.65,87.78,87.65,87.78,3100.0,68.6813,68.7832,68.6813,68.7832,3100.0
2017-08-16 15:40:00,87.77,87.83,87.75,87.81,1100.0,68.7754,68.8224,68.7597,68.8067,1100.0
2017-08-16 15:45:00,87.81,87.98,87.78,87.98,1900.0,68.8067,68.9399,68.7832,68.9399,1900.0
2017-08-16 15:50:00,87.99,88.04,87.9,88.04,2700.0,68.9478,68.9869,68.8772,68.9869,2700.0
2017-08-16 15:55:00,88.11,88.19,88.03,88.03,4700.0,69.0418,69.1045,68.9791,68.9791,4700.0
2017-08-17 09:30:00,87.58,87.92,87.5,87.92,686.0,68.6265,68.8929,68.5638,68.8929,686.0
2017-08-17 09:35:00,88.1,88.16,88.1,88.15,1000.0,69.034,69.081,69.034,69.0731,1000.0
2017-08-17 09:40:00,88.15,88.15,87.62,87.76,4056.0,69.0731,69.0731,68.6578,68.7675,4056.0
2017-08-17 09:45:00,87.75,87.91,87.75,87.91,200.0,68.7597,68.8851,68.7597,68.8851,200.0
2017-08-17 09:50:00,88.1,88.1,88.1,88.1,100.0,69.034,69.034,69.034,69.034,100.0
2017-08-17 09:55:00,88.51,88.53,88.51,88.53,200.0,69.3552,69.3709,69.3552,69.3709,200.0
2017-08-17 10:00:00,88.66,88.72,88.64,88.72,500.0,69.4728,69.5198,69.4571,69.5198,500.0
2017-08-17 10:05:00,88.61,88.63,88.3,88.3,500.0,69.4336,69.4493,69.1907,69.1907,500.0
2017-08-17 10:10:00,88.2,88.26,87.84,87.84,900.0,69.1123,69.1593,68.8302,68.8302,900.0
2017-08-17 10:15:00,87.73,87.73,87.55,87.6,400.0,68.744,68.744,68.603,68.6422,400.0
2017-08-17 10:20:00,87.59,87.59,87.4,87.41,700.0,68.6343,68.6343,68.4854,68.4933,700.0
2017-08-17 10:25:00,87.41,87.45,87.39,87.45,1700.0,68.4933,68.5246,68.4776,68.5246,1700.0
2017-08-17 10:30:00,87.67,87.67,87.45,87.48,500.0,68.697,68.697,68.5246,68.5481,500.0
2017-08-17 10:35:00,87.41,87.43,87.28,87.37,1299.0,68.4933,68.509,68.3914,68.4619,1299.0
2017-08-17 10:40:00,87.35,87.52,87.26,87.26,1000.0,68.4463,68.5795,68.3757,68.3757,1000.0
2017-08-17 10:45:00,87.28,87.28,87.13,87.13,300.0,68.3914,68.3914,68.2739,68.2739,300.0
2017-08-17 10:50:00,87.06,87.23,87.06,87.17,500.0,68.219,68.3522,68.219,68.3052,500.0
2017-08-17 10:55:00,87.22,87.44,87.22,87.44,500.0,68.3444,68.5168,68.3444,68.5168,500.0
2017-08-17 11:00:00,87.47,87.73,87.45,87.73,933.0,68.5403,68.744,68.5246,68.744,933.0
2017-08-17 11:05:00,87.6,87.64,87.5,87.5,1000.0,68.6422,68.6735,68.5638,68.5638,1000.0
2017-08-17 11:10:00,87.43,87.43,87.11,87.14,900.0,68.509,68.509,68.2582,68.2817,900.0
2017-08-17 11:15:00,87.33,87.33,87.23,87.23,500.0,68.4306,68.4306,68.3522,68.3522,500.0
2017-08-17 11:20:00,87.07,87.07,86.95,86.95,1000.0,68.2269,68.2269,68.1328,68.1328,1000.0
2017-08-17 11:25:00,86.88,86.98,86.88,86.97,400.0,68.078,68.1563,68.078,68.1485,400.0
2017-08-17 11:30:00,86.8,87.01,86.8,87.01,800.0,68.0153,68.1798,68.0153,68.1798,800.0
2017-08-17 11:35:00,86.96,86.96,86.72,86.72,400.0,68.1407,68.1407,67.9526,67.9526,400.0
2017-08-17 11:40:00,86.74,86.74,86.5,86.5,700.0,67.9683,67.9683,67.7802,67.7802,700.0
2017-08-17 11:45:00,86.56,86.56,86.33,86.41,2000.0,67.8272,67.8272,67.647,67.7097,2000.0
2017-08-17 11:50:00,86.39,86.48,86.33,86.35,1100.0,67.694,67.7645,67.647,67.6627,1100.0
2017-08-17 11:55:00,86.47,86.48,86.3,86.4,1200.0,67.7567,67.7645,67.6235,67.7019,1200.0
2017-08-17 12:00:00,86.42,86.61,86.42,86.49,1600.0,67.7175,67.8664,67.7175,67.7724,1600.0
2017-08-17 12:05:00,86.39,86.4,86.18,86.22,1805.0,67.694,67.7019,67.5295,67.5608,1805.0
2017-08-17 12:10:00,86.19,86.68,86.19,86.68,1255.0,67.5373,67.9213,67.5373,67.9213,1255.0
2017-08-17 12:15:00,86.62,86.62,86.1,86.34,7057.0,67.8742,67.8742,67.4668,67.6548,7057.0
2017-08-17 12:20:00,86.34,86.34,86.22,86.22,524.0,67.6548,67.6548,67.5608,67.5608,524.0
2017-08-17 12:25:00,86.63,86.71,86.63,86.71,900.0,67.8821,67.9448,67.8821,67.9448,900.0
2017-08-17 12:30:00,86.78,86.78,86.65,86.68,500.0,67.9996,67.9996,67.8978,67.9213,500.0
2017-08-17 12:35:00,86.57,86.74,86.57,86.74,1100.0,67.8351,67.9683,67.8351,67.9683,1100.0
2017-08-17 12:40:00,86.73,86.76,86.66,86.66,600.0,67.9604,67.9839,67.9056,67.9056,600.0
2017-08-17 12:45:00,86.62,86.62,86.47,86.47,400.0,67.8742,67.8742,67.7567,67.7567,400.0
2017-08-17 12:50:00,86.43,86.43,86.3,86.3,1000.0,67.7254,67.7254,67.6235,67.6235,1000.0
2017-08-17 12:55:00,86.32,86.38,86.32,86.38,400.0,67.6392,67.6862,67.6392,67.6862,400.0
2017-08-17 13:00:00,86.33,86.43,86.33,86.36,919.0,67.647,67.7254,67.647,67.6705,919.0
2017-08-17 13:05:00,86.39,86.39,86.27,86.27,300.0,67.694,67.694,67.6,67.6,300.0
2017-08-17 13:10:00,86.16,86.21,86.13,86.13,323.0,67.5138,67.553,67.4903,67.4903,323.0
2017-08-17 13:15:00,86.07,86.16,86.07,86.16,797.0,67.4433,67.5138,67.4433,67.5138,797.0
2017-08-17 13:20:00,86.1,86.12,86.1,86.12,200.0,67.4668,67.4825,67.4668,67.4825,200.0
2017-08-17 13:25:00,86.12,86.16,86.11,86.13,600.0,67.4825,67.5138,67.4746,67.4903,600.0
2017-08-17 13:30:00,86.23,86.3,86.21,86.21,899.0,67.5686,67.6235,67.553,67.553,899.0
2017-08-17 13:35:00,86.3,86.4,86.3,86.4,609.0,67.6235,67.7019,67.6235,67.7019,609.0
2017-08-17 13:40:00,86.35,86.35,86.35,86.35,100.0,67.6627,67.6627,67.6627,67.6627,100.0
2017-08-17 13:45:00,86.33,86.41,86.31,86.41,600.0,67.647,67.7097,67.6313,67.7097,600.0
2017-08-17 13:50:00,86.53,86.55,86.53,86.55,300.0,67.8037,67.8194,67.8037,67.8194,300.0
2017-08-17 13:55:00,86.68,86.68,86.68,86.68,100.0,67.9213,67.9213,67.9213,67.9213,100.0
2017-08-17 14:00:00,86.55,86.65,86.55,86.61,600.0,67.8194,67.8978,67.8194,67.8664,600.0
2017-08-17 14:05:00,86.63,86.69,86.63,86.69,200.0,67.8821,67.9291,67.8821,67.9291,200.0
2017-08-17 14:10:00,86.86,86.86,86.72,86.75,700.0,68.0623,68.0623,67.9526,67.9761,700.0
2017-08-17 14:15:00,86.86,86.89,86.79,86.79,600.0,68.0623,68.0858,68.0075,68.0075,600.0
2017-08-17 14:20:00,86.79,86.99,86.79,86.95,900.0,68.0075,68.1642,68.0075,68.1328,900.0
2017-08-17 14:25:00,86.99,87.0,86.96,86.96,1100.0,68.1642,68.172,68.1407,68.1407,1100.0
2017-08-17 14:30:00,86.91,86.91,86.91,86.91,100.0,68.1015,68.1015,68.1015,68.1015,100.0
2017-08-17 14:35:00,87.04,87.16,87.04,87.12,700.0,68.2034,68.2974,68.2034,68.266,700.0
2017-08-17 14:40:00,87.06,87.09,86.97,86.97,600.0,68.219,68.2425,68.1485,68.1485,600.0
2017-08-17 14:45:00,86.92,86.92,86.85,86.85,200.0,68.1093,68.1093,68.0545,68.0545,200.0
2017-08-17 14:50:00,86.78,86.78,86.67,86.7,697.0,67.9996,67.9996,67.9134,67.9369,697.0
2017-08-17 14:55:00,86.63,86.63,86.63,86.63,100.0,67.8821,67.8821,67.8821,67.8821,100.0
2017-08-17 15:00:00,86.63,86.63,86.63,86.63,0.0,67.8821,67.8821,67.8821,67.8821,0.0
2017-08-17 15:05:00,86.48,86.53,86.4,86.4,900.0,67.7645,67.8037,67.7019,67.7019,900.0
2017-08-17 15:10:00,86.36,86.36,86.21,86.21,1200.0,67.6705,67.6705,67.553,67.553,1200.0
2017-08-17 15:15:00,86.16,86.16,86.04,86.04,700.0,67.5138,67.5138,67.4198,67.4198,700.0
2017-08-17 15:20:00,86.08,86.29,86.08,86.24,900.0,67.4511,67.6157,67.4511,67.5765,900.0
2017-08-17 15:25:00,86.27,86.27,86.08,86.08,800.0,67.6,67.6,67.4511,67.4511,800.0
2017-08-17 15:30:00,86.13,86.23,86.13,86.23,600.0,67.4903,67.5686,67.4903,67.5686,600.0
2017-08-17 15:35:00,86.22,86.22,86.03,86.05,2800.0,67.5608,67.5608,67.4119,67.4276,2800.0
2017-08-17 15:40:00,86.0,86.0,85.81,85.89,3045.0,67.3884,67.3884,67.2395,67.3022,3045.0
2017-08-17 15:45:00,85.89,86.07,85.85,86.04,4555.0,67.3022,67.4433,67.2709,67.4198,4555.0
2017-08-17 15:50:00,86.04,86.22,85.95,86.12,6411.0,67.4198,67.5608,67.3492,67.4825,6411.0
2017-08-17 15:55:00,86.13,86.24,86.07,86.07,12800.0,67.4903,67.5765,67.4433,67.4433,12800.0
2017-08-18 09:30:00,86.1,86.1,86.1,86.1,100.0,67.4668,67.4668,67.4668,67.4668,100.0
2017-08-18 09:35:00,86.04,86.24,86.0,86.0,1205.0,67.4198,67.5765,67.3884,67.3884,1205.0
2017-08-18 09:40:00,85.99,86.06,85.98,86.06,1100.0,67.3806,67.4354,67.3728,67.4354,1100.0
2017-08-18 09:45:00,86.04,86.18,86.0,86.18,600.0,67.4198,67.5295,67.3884,67.5295,600.0
2017-08-18 09:50:00,86.2,86.21,85.99,85.99,900.0,67.5451,67.553,67.3806,67.3806,900.0
2017-08-18 09:55:00,85.99,86.0,85.9,85.97,1200.0,67.3806,67.3884,67.3101,67.3649,1200.0
2017-08-18 10:00:00,85.95,86.61,85.9,86.61,3100.0,67.3492,67.8664,67.3101,67.8664,3100.0
2017-08-18 10:05:00,86.48,86.48,86.3,86.3,900.0,67.7645,67.7645,67.6235,67.6235,900.0
2017-08-18 10:10:00,86.27,86.34,86.27,86.28,1300.0,67.6,67.6548,67.6,67.6078,1300.0
2017-08-18 10:15:00,86.33,86.44,86.25,86.25,1000.0,67.647,67.7332,67.5843,67.5843,1000.0
2017-08-18 10:20:00,86.24,86.4,86.17,86.17,1300.0,67.5765,67.7019,67.5216,67.5216,1300.0
2017-08-18 10:25:00,86.19,86.19,86.13,86.13,200.0,67.5373,67.5373,67.4903,67.4903,200.0
2017-08-18 10:30:00,86.2,86.2,85.9,85.9,1000.0,67.5451,67.5451,67.3101,67.3101,1000.0
2017-08-18 10:35:00,86.02,86.1,85.99,86.1,1700.0,67.4041,67.4668,67.3806,67.4668,1700.0
2017-08-18 10:40:00,86.1,86.36,86.1,86.36,600.0,67.4668,67.6705,67.4668,67.6705,600.0
2017-08-18 10:45:00,86.29,86.32,86.29,86.32,400.0,67.6157,67.6392,67.6157,67.6392,400.0
2017-08-18 10:50:00,86.34,86.4,86.19,86.19,500.0,67.6548,67.7019,67.5373,67.5373,500.0
2017-08-18 10:55:00,86.26,86.35,86.26,86.35,200.0,67.5922,67.6627,67.5922,67.6627,200.0
2017-08-18 11:00:00,86.49,86.67,86.43,86.67,1600.0,67.7724,67.9134,67.7254,67.9134,1600.0
2017-08-18 11:05:00,86.76,86.77,86.58,86.63,1200.0,67.9839,67.9918,67.8429,67.8821,1200.0
2017-08-18 11:10:00,86.67,86.69,86.67,86.69,300.0,67.9134,67.9291,67.9134,67.9291,300.0
2017-08-18 11:15:00,86.65,86.8,86.61,86.74,2400.0,67.8978,68.0153,67.8664,67.9683,2400.0
2017-08-18 11:20:00,86.77,86.77,86.77,86.77,100.0,67.9918,67.9918,67.9918,67.9918,100.0
2017-08-18 11:25:00,86.74,86.79,86.73,86.79,700.0,67.9683,68.0075,67.9604,68.0075,700.0
2017-08-18 11:30:00,86.99,87.3,86.99,87.27,913.0,68.1642,68.4071,68.1642,68.3836,913.0
2017-08-18 11:35:00,87.17,87.42,87.17,87.42,1000.0,68.3052,68.5011,68.3052,68.5011,1000.0
2017-08-18 11:40:00,87.41,87.43,87.26,87.34,1118.0,68.4933,68.509,68.3757,68.4384,1118.0
2017-08-18 11:45:00,87.28,87.34,87.22,87.34,1252.0,68.3914,68.4384,68.3444,68.4384,1252.0
2017-08-18 11:50:00,87.53,87.73,87.47,87.7,1900.0,68.5873,68.744,68.5403,68.7205,1900.0
2017-08-18 11:55:00,87.61,87.77,87.6,87.77,1200.0,68.65,68.7754,68.6422,68.7754,1200.0
2017-08-18 12:00:00,87.77,88.25,87.77,87.97,3200.0,68.7754,69.1515,68.7754,68.9321,3200.0
2017-08-18 12:05:00,87.97,87.99,87.84,87.9,700.0,68.9321,68.9478,68.8302,68.8772,700.0
2017-08-18 12:10:00,87.95,88.2,87.92,88.17,1200.0,68.9164,69.1123,68.8929,69.0888,1200.0
2017-08-18 12:15:00,88.15,88.15,87.94,88.0,850.0,69.0731,69.0731,68.9086,68.9556,850.0
2017-08-18 12:20:00,87.93,88.07,87.63,87.63,918.0,68.9007,69.0104,68.6657,68.6657,918.0
2017-08-18 12:25:00,87.73,87.77,87.63,87.72,1600.0,68.744,68.7754,68.6657,68.7362,1600.0
2017-08-18 12:30:00,87.66,87.66,87.58,87.66,700.0,68.6892,68.6892,68.6265,68.6892,700.0
2017-08-18 12:35:00,87.67,87.71,87.67,87.71,1200.0,68.697,68.7284,68.697,68.7284,1200.0
2017-08-18 12:40:00,87.78,87.89,87.78,87.82,500.0,68.7832,68.8694,68.7832,68.8146,500.0
2017-08-18 12:45:00,87.75,87.81,87.75,87.79,1099.0,68.7597,68.8067,68.7597,68.791,1099.0
2017-08-18 12:50:00,87.76,87.87,87.75,87.81,1300.0,68.7675,68.8537,68.7597,68.8067,1300.0
2017-08-18 12:55:00,87.68,87.72,87.57,87.62,800.0,68.7048,68.7362,68.6187,68.6578,800.0
2017-08-18 13:00:00,87.68,87.68,87.5,87.5,2213.0,68.7048,68.7048,68.5638,68.5638,2213.0
2017-08-18 13:05:00,87.58,87.62,87.57,87.57,2050.0,68.6265,68.6578,68.6187,68.6187,2050.0
2017-08-18 13:10:00,87.53,87.53,87.53,87.53,100.0,68.5873,68.5873,68.5873,68.5873,100.0
2017-08-18 13:15:00,87.53,87.6,87.49,87.6,1000.0,68.5873,68.6422,68.556,68.6422,1000.0
2017-08-18 13:20:00,87.57,87.6,87.5,87.56,900.0,68.6187,68.6422,68.5638,68.6108,900.0
2017-08-18 13:25:00,87.47,87.5,87.32,87.32,1800.0,68.5403,68.5638,68.4228,68.4228,1800.0
2017-08-18 13:30:00,87.31,87.36,87.27,87.27,300.0,68.4149,68.4541,68.3836,68.3836,300.0
2017-08-18 13:35:00,87.19,87.19,87.0,87.0,300.0,68.3209,68.3209,68.172,68.172,300.0
2017-08-18 13:40:00,86.92,86.99,86.92,86.99,500.0,68.1093,68.1642,68.1093,68.1642,500.0
2017-08-18 13:45:00,87.03,87.13,87.03,87.13,400.0,68.1955,68.2739,68.1955,68.2739,400.0
2017-08-18 13:50:00,87.16,87.16,87.12,87.12,200.0,68.2974,68.2974,68.266,68.266,200.0
2017-08-18 13:55:00,87.24,87.24,87.15,87.17,600.0,68.3601,68.3601,68.2895,68.3052,600.0
2017-08-18 14:00:00,87.17,87.17,87.17,87.17,0.0,68.3052,68.3052,68.3052,68.3052,0.0
2017-08-18 14:05:00,87.26,87.31,87.25,87.26,800.0,68.3757,68.4149,68.3679,68.3757,800.0
2017-08-18 14:10:00,87.26,87.3,87.22,87.22,1300.0,68.3757,68.4071,68.3444,68.3444,1300.0
2017-08-18 14:15:00,87.23,87.27,87.17,87.23,800.0,68.3522,68.3836,68.3052,68.3522,800.0
2017-08-18 14:20:00,87.28,87.28,87.28,87.28,200.0,68.3914,68.3914,68.3914,68.3914,200.0
2017-08-18 14:25:00,87.37,87.67,87.37,87.64,1300.0,68.4619,68.697,68.4619,68.6735,1300.0
2017-08-18 14:30:00,87.62,87.67,87.51,87.51,1100.0,68.6578,68.697,68.5716,68.5716,1100.0
2017-08-18 14:35:00,87.48,87.63,87.47,87.54,1400.0,68.5481,68.6657,68.5403,68.5951,1400.0
2017-08-18 14:40:00,87.64,87.64,87.54,87.57,1300.0,68.6735,68.6735,68.5951,68.6187,1300.0
2017-08-18 14:45:00,87.65,87.67,87.44,87.44,600.0,68.6813,68.697,68.5168,68.5168,600.0
2017-08-18 14:50:00,87.48,87.56,87.48,87.5,1100.0,68.5481,68.6108,68.5481,68.5638,1100.0
2017-08-18 14:55:00,87.53,87.62,87.46,87.53,1500.0,68.5873,68.6578,68.5325,68.5873,1500.0
2017-08-18 15:00:00,87.5,87.55,87.45,87.45,1000.0,68.5638,68.603,68.5246,68.5246,1000.0
2017-08-18 15:05:00,87.45,87.5,87.37,87.37,1484.0,68.5246,68.5638,68.4619,68.4619,1484.0
2017-08-18 15:10:00,87.41,87.45,87.41,87.42,500.0,68.4933,68.5246,68.4933,68.5011,500.0
2017-08-18 15:15:00,87.5,87.5,87.4,87.4,1100.0,68.5638,68.5638,68.4854,68.4854,1100.0
2017-08-18 15:20:00,87.42,87.43,87.36,87.42,1200.0,68.5011,68.509,68.4541,68.5011,1200.0
2017-08-18 15:25:00,87.5,87.56,87.5,87.53,2100.0,68.5638,68.6108,68.5638,68.5873,2100.0
2017-08-18 15:30:00,87.54,87.56,87.47,87.55,1300.0,68.5951,68.6108,68.5403,68.603,1300.0
2017-08-18 15:35:00,87.53,87.63,87.52,87.54,2800.0,68.5873,68.6657,68.5795,68.5951,2800.0
2017-08-18 15:40:00,87.53,87.53,87.34,87.34,2400.0,68.5873,68.5873,68.4384,68.4384,2400.0
2017-08-18 15:45:00,87.36,87.52,87.35,87.41,7323.0,68.4541,68.5795,68.4463,68.4933,7323.0
2017-08-18 15:50:00,87.39,87.5,87.32,87.33,10490.0,68.4776,68.5638,68.4228,68.4306,10490.0
2017-08-18 15:55:00,87.32,87.32,87.14,87.26,16714.0,68.4228,68.4228,68.2817,68.3757,16714.0
2017-08-21 09:30:00,87.12,87.22,87.12,87.22,900.0,68.266,68.3444,68.266,68.3444,900.0
2017-08-21 09:35:00,87.01,87.36,87.01,87.33,2400.0,68.1798,68.4541,68.1798,68.4306,2400.0
2017-08-21 09:40:00,87.16,87.44,87.16,87.38,2750.0,68.2974,68.5168,68.2974,68.4698,2750.0
2017-08-21 09:45:00,87.48,87.48,87.35,87.38,300.0,68.5481,68.5481,68.4463,68.4698,300.0
2017-08-21 09:50:00,87.53,87.53,87.27,87.27,400.0,68.5873,68.5873,68.3836,68.3836,400.0
2017-08-21 09:55:00,87.17,87.28,87.17,87.25,600.0,68.3052,68.3914,68.3052,68.3679,600.0
2017-08-21 10:00:00,87.24,87.24,87.23,87.23,200.0,68.3601,68.3601,68.3522,68.3522,200.0
2017-08-21 10:05:00,87.27,87.28,87.25,87.28,400.0,68.3836,68.3914,68.3679,68.3914,400.0
2017-08-21 10:10:00,87.28,87.28,87.22,87.22,300.0,68.3914,68.3914,68.3444,68.3444,300.0
2017-08-21 10:15:00,87.25,87.25,86.96,86.96,400.0,68.3679,68.3679,68.1407,68.1407,400.0
2017-08-21 10:20:00,86.86,86.86,86.86,86.86,100.0,68.0623,68.0623,68.0623,68.0623,100.0
2017-08-21 10:25:00,86.87,86.97,86.86,86.97,300.0,68.0701,68.1485,68.0623,68.1485,300.0
2017-08-21 10:30:00,86.97,86.97,86.97,86.97,0.0,68.1485,68.1485,68.1485,68.1485,0.0
2017-08-21 10:35:00,86.91,86.93,86.91,86.93,200.0,68.1015,68.1172,68.1015,68.1172,200.0
2017-08-21 10:40:00,86.92,86.92,86.92,86.92,100.0,68.1093,68.1093,68.1093,68.1093,100.0
2017-08-21 10:45:00,86.95,86.97,86.94,86.94,400.0,68.1328,68.1485,68.125,68.125,400.0
2017-08-21 10:50:00,86.84,86.89,86.84,86.88,500.0,68.0466,68.0858,68.0466,68.078,500.0
2017-08-21 10:55:00,86.87,86.93,86.87,86.93,300.0,68.0701,68.1172,68.0701,68.1172,300.0
2017-08-21 11:00:00,87.04,87.04,86.94,87.0,300.0,68.2034,68.2034,68.125,68.172,300.0
2017-08-21 11:05:00,87.0,87.0,87.0,87.0,0.0,68.172,68.172,68.172,68.172,0.0
2017-08-21 11:10:00,87.0,87.0,87.0,87.0,0.0,68.172,68.172,68.172,68.172,0.0
2017-08-21 11:15:00,86.94,86.94,86.93,86.93,200.0,68.125,68.125,68.1172,68.1172,200.0
2017-08-21 11:20:00,86.93,86.93,86.93,86.93,0.0,68.1172,68.1172,68.1172,68.1172,0.0
2017-08-21 11:25:00,86.77,86.77,86.77,86.77,300.0,67.9918,67.9918,67.9918,67.9918,300.0
2017-08-21 11:30:00,86.69,86.69,86.62,86.62,300.0,67.9291,67.9291,67.8742,67.8742,300.0
2017-08-21 11:35:00,86.62,86.72,86.62,86.72,591.0,67.8742,67.9526,67.8742,67.9526,591.0
2017-08-21 11:40:00,86.64,86.64,86.64,86.64,100.0,67.8899,67.8899,67.8899,67.8899,100.0
2017-08-21 11:45:00,86.71,86.71,86.71,86.71,100.0,67.9448,67.9448,67.9448,67.9448,100.0
2017-08-21 11:50:00,86.75,86.75,86.65,86.65,400.0,67.9761,67.9761,67.8978,67.8978,400.0
2017-08-21 11:55:00,86.59,86.59,86.59,86.59,100.0,67.8507,67.8507,67.8507,67.8507,100.0
2017-08-21 12:00:00,86.56,86.56,86.56,86.56,200.0,67.8272,67.8272,67.8272,67.8272,200.0
2017-08-21 12:05:00,86.53,86.53,86.53,86.53,100.0,67.8037,67.8037,67.8037,67.8037,100.0
2017-08-21 12:10:00,86.55,86.58,86.55,86.56,300.0,67.8194,67.8429,67.8194,67.8272,300.0
2017-08-21 12:15:00,86.56,86.56,86.56,86.56,100.0,67.8272,67.8272,67.8272,67.8272,100.0
2017-08-21 12:20:00,86.59,86.7,86.59,86.7,300.0,67.8507,67.9369,67.8507,67.9369,300.0
2017-08-21 12:25:00,86.71,86.79,86.71,86.79,400.0,67.9448,68.0075,67.9448,68.0075,400.0
2017-08-21 12:30:00,86.93,86.93,86.93,86.93,100.0,68.1172,68.1172,68.1172,68.1172,100.0
2017-08-21 12:35:00,86.87,86.99,86.87,86.99,500.0,68.0701,68.1642,68.0701,68.1642,500.0
2017-08-21 12:40:00,86.99,87.03,86.99,87.03,300.0,68.1642,68.1955,68.1642,68.1955,300.0
2017-08-21 12:45:00,87.07,87.07,87.07,87.07,100.0,68.2269,68.2269,68.2269,68.2269,100.0
2017-08-21 12:50:00,87.01,87.07,86.98,86.98,500.0,68.1798,68.2269,68.1563,68.1563,500.0
2017-08-21 12:55:00,86.98,87.03,86.98,87.03,200.0,68.1563,68.1955,68.1563,68.1955,200.0
2017-08-21 13:00:00,86.88,86.95,86.87,86.95,400.0,68.078,68.1328,68.0701,68.1328,400.0
2017-08-21 13:05:00,87.01,87.01,86.97,86.97,200.0,68.1798,68.1798,68.1485,68.1485,200.0
2017-08-21 13:10:00,86.96,86.96,86.96,86.96,100.0,68.1407,68.1407,68.1407,68.1407,100.0
2017-08-21 13:15:00,87.0,87.0,86.9,86.91,400.0,68.172,68.172,68.0937,68.1015,400.0
2017-08-21 13:20:00,86.93,86.93,86.93,86.93,100.0,68.1172,68.1172,68.1172,68.1172,100.0
2017-08-21 13:25:00,86.91,86.91,86.88,86.88,200.0,68.1015,68.1015,68.078,68.078,200.0
2017-08-21 13:30:00,86.88,86.88,86.88,86.88,0.0,68.078,68.078,68.078,68.078,0.0
2017-08-21 13:35:00,86.85,86.86,86.85,86.86,300.0,68.0545,68.0623,68.0545,68.0623,300.0
2017-08-21 13:40:00,86.93,86.93,86.91,86.91,300.0,68.1172,68.1172,68.1015,68.1015,300.0
2017-08-21 13:45:00,86.91,86.91,86.91,86.91,0.0,68.1015,68.1015,68.1015,68.1015,0.0
2017-08-21 13:50:00,86.87,86.87,86.87,86.87,100.0,68.0701,68.0701,68.0701,68.0701,100.0
2017-08-21 13:55:00,86.88,86.88,86.83,86.84,500.0,68.078,68.078,68.0388,68.0466,500.0
2017-08-21 14:00:00,86.77,86.87,86.77,86.87,600.0,67.9918,68.0701,67.9918,68.0701,600.0
2017-08-21 14:05:00,86.8,86.8,86.76,86.79,610.0,68.0153,68.0153,67.9839,68.0075,610.0
2017-08-21 14:10:00,86.8,86.84,86.8,86.84,300.0,68.0153,68.0466,68.0153,68.0466,300.0
2017-08-21 14:15:00,86.85,86.89,86.85,86.89,600.0,68.0545,68.0858,68.0545,68.0858,600.0
2017-08-21 14:20:00,86.9,86.97,86.9,86.97,800.0,68.0937,68.1485,68.0937,68.1485,800.0
2017-08-21 14:25:00,87.1,87.15,87.1,87.12,400.0,68.2504,68.2895,68.2504,68.266,400.0
2017-08-21 14:30:00,87.18,87.23,87.17,87.17,300.0,68.3131,68.3522,68.3052,68.3052,300.0
2017-08-21 14:35:00,87.17,87.17,87.1,87.1,600.0,68.3052,68.3052,68.2504,68.2504,600.0
2017-08-21 14:40:00,87.09,87.11,87.09,87.11,200.0,68.2425,68.2582,68.2425,68.2582,200.0
2017-08-21 14:45:00,87.23,87.23,87.12,87.13,400.0,68.3522,68.3522,68.266,68.2739,400.0
2017-08-21 14:50:00,87.1,87.23,87.1,87.23,200.0,68.2504,68.3522,68.2504,68.3522,200.0
2017-08-21 14:55:00,87.2,87.23,87.2,87.23,300.0,68.3287,68.3522,68.3287,68.3522,300.0
2017-08-21 15:00:00,87.26,87.31,87.24,87.24,300.0,68.3757,68.4149,68.3601,68.3601,300.0
2017-08-21 15:05:00,87.2,87.34,87.2,87.31,700.0,68.3287,68.4384,68.3287,68.4149,700.0
2017-08-21 15:10:00,87.32,87.32,87.29,87.32,500.0,68.4228,68.4228,68.3993,68.4228,500.0
2017-08-21 15:15:00,87.31,87.42,87.31,87.36,300.0,68.4149,68.5011,68.4149,68.4541,300.0
2017-08-21 15:20:00,87.31,87.43,87.31,87.41,966.0,68.4149,68.509,68.4149,68.4933,966.0
2017-08-21 15:25:00,87.43,87.45,87.43,87.45,200.0,68.509,68.5246,68.509,68.5246,200.0
2017-08-21 15:30:00,87.54,87.59,87.44,87.47,1000.0,68.5951,68.6343,68.5168,68.5403,1000.0
2017-08-21 15:35:00,87.43,87.56,87.43,87.44,1300.0,68.509,68.6108,68.509,68.5168,1300.0
2017-08-21 15:40:00,87.38,87.38,87.32,87.35,1000.0,68.4698,68.4698,68.4228,68.4463,1000.0
2017-08-21 15:45:00,87.3,87.34,87.27,87.28,2300.0,68.4071,68.4384,68.3836,68.3914,2300.0
2017-08-21 15:50:00,87.3,87.42,87.23,87.29,3853.0,68.4071,68.5011,68.3522,68.3993,3853.0
2017-08-21 15:55:00,87.27,87.29,87.03,87.03,7908.0,68.3836,68.3993,68.1955,68.1955,7908.0
2017-08-22 09:30:00,87.84,87.84,87.84,87.84,100.0,68.8302,68.8302,68.8302,68.8302,100.0
2017-08-22 09:35:00,87.61,87.66,87.61,87.61,569.0,68.65,68.6892,68.65,68.65,569.0
2017-08-22 09:40:00,87.69,87.93,87.69,87.93,800.0,68.7127,68.9007,68.7127,68.9007,800.0
2017-08-22 09:45:00,87.83,87.83,87.73,87.73,300.0,68.8224,68.8224,68.744,68.744,300.0
2017-08-22 09:50:00,87.86,87.91,87.86,87.91,200.0,68.8459,68.8851,68.8459,68.8851,200.0
2017-08-22 09:55:00,87.84,88.01,87.81,88.01,400.0,68.8302,68.9634,68.8067,68.9634,400.0
2017-08-22 10:00:00,87.96,88.13,87.96,87.96,900.0,68.9243,69.0575,68.9243,68.9243,900.0
2017-08-22 10:05:00,87.79,87.82,87.71,87.8,1300.0,68.791,68.8146,68.7284,68.7989,1300.0
2017-08-22 10:10:00,87.77,87.78,87.76,87.77,700.0,68.7754,68.7832,68.7675,68.7754,700.0
2017-08-22 10:15:00,87.78,87.78,87.73,87.73,300.0,68.7832,68.7832,68.744,68.744,300.0
2017-08-22 10:20:00,87.48,87.51,87.48,87.51,300.0,68.5481,68.5716,68.5481,68.5716,300.0
2017-08-22 10:25:00,87.56,87.56,87.45,87.46,500.0,68.6108,68.6108,68.5246,68.5325,500.0
2017-08-22 10:30:00,87.5,87.52,87.45,87.45,400.0,68.5638,68.5795,68.5246,68.5246,400.0
2017-08-22 10:35:00,87.45,87.45,87.45,87.45,100.0,68.5246,68.5246,68.5246,68.5246,100.0
2017-08-22 10:40:00,87.45,87.45,87.45,87.45,0.0,68.5246,68.5246,68.5246,68.5246,0.0
2017-08-22 10:45:00,87.45,87.48,87.44,87.44,900.0,68.5246,68.5481,68.5168,68.5168,900.0
2017-08-22 10:50:00,87.37,87.37,87.29,87.29,200.0,68.4619,68.4619,68.3993,68.3993,200.0
2017-08-22 10:55:00,87.29,87.29,87.29,87.29,100.0,68.3993,68.3993,68.3993,68.3993,100.0
2017-08-22 11:00:00,87.31,87.35,87.23,87.25,400.0,68.4149,68.4463,68.3522,68.3679,400.0
2017-08-22 11:05:00,87.24,87.24,87.24,87.24,200.0,68.3601,68.3601,68.3601,68.3601,200.0
2017-08-22 11:10:00,87.17,87.19,87.13,87.19,300.0,68.3052,68.3209,68.2739,68.3209,300.0
2017-08-22 11:15:00,87.37,87.45,87.37,87.39,300.0,68.4619,68.5246,68.4619,68.4776,300.0
2017-08-22 11:20:00,87.45,87.46,87.38,87.38,300.0,68.5246,68.5325,68.4698,68.4698,300.0
2017-08-22 11:25:00,87.32,87.32,87.29,87.32,300.0,68.4228,68.4228,68.3993,68.4228,300.0
2017-08-22 11:30:00,87.27,87.3,87.27,87.3,200.0,68.3836,68.4071,68.3836,68.4071,200.0
2017-08-22 11:35:00,87.3,87.3,87.3,87.3,0.0,68.4071,68.4071,68.4071,68.4071,0.0
2017-08-22 11:40:00,87.27,87.27,87.23,87.23,200.0,68.3836,68.3836,68.3522,68.3522,200.0
2017-08-22 11:45:00,87.27,87.29,87.26,87.26,835.0,68.3836,68.3993,68.3757,68.3757,835.0
2017-08-22 11:50:00,87.25,87.25,87.21,87.24,400.0,68.3679,68.3679,68.3366,68.3601,400.0
2017-08-22 11:55:00,87.21,87.25,87.14,87.25,300.0,68.3366,68.3679,68.2817,68.3679,300.0
2017-08-22 12:00:00,87.29,87.29,87.28,87.28,200.0,68.3993,68.3993,68.3914,68.3914,200.0
2017-08-22 12:05:00,87.28,87.28,87.28,87.28,0.0,68.3914,68.3914,68.3914,68.3914,0.0
2017-08-22 12:10:00,87.3,87.3,87.24,87.24,300.0,68.4071,68.4071,68.3601,68.3601,300.0
2017-08-22 12:15:00,87.3,87.3,87.3,87.3,100.0,68.4071,68.4071,68.4071,68.4071,100.0
2017-08-22 12:20:00,87.3,87.3,87.3,87.3,0.0,68.4071,68.4071,68.4071,68.4071,0.0
2017-08-22 12:25:00,87.32,87.32,87.25,87.25,200.0,68.4228,68.4228,68.3679,68.3679,200.0
2017-08-22 12:30:00,87.29,87.32,87.29,87.32,200.0,68.3993,68.4228,68.3993,68.4228,200.0
2017-08-22 12:35:00,87.35,87.36,87.35,87.36,200.0,68.4463,68.4541,68.4463,68.4541,200.0
2017-08-22 12:40:00,87.34,87.34,87.34,87.34,100.0,68.4384,68.4384,68.4384,68.4384,100.0
2017-08-22 12:45:00,87.3,87.33,87.3,87.31,300.0,68.4071,68.4306,68.4071,68.4149,300.0
2017-08-22 12:50:00,87.22,87.22,87.22,87.22,100.0,68.3444,68.3444,68.3444,68.3444,100.0
2017-08-22 12:55:00,87.23,87.35,87.23,87.35,400.0,68.3522,68.4463,68.3522,68.4463,400.0
2017-08-22 13:00:00,87.38,87.42,87.38,87.42,200.0,68.4698,68.5011,68.4698,68.5011,200.0
2017-08-22 13:05:00,87.5,87.53,87.49,87.53,1000.0,68.5638,68.5873,68.556,68.5873,1000.0
2017-08-22 13:10:00,87.54,87.56,87.54,87.56,400.0,68.5951,68.6108,68.5951,68.6108,400.0
2017-08-22 13:15:00,87.57,87.63,87.57,87.63,300.0,68.6187,68.6657,68.6187,68.6657,300.0
2017-08-22 13:20:00,87.64,87.64,87.6,87.61,300.0,68.6735,68.6735,68.6422,68.65,300.0
2017-08-22 13:25:00,87.69,87.69,87.67,87.67,300.0,68.7127,68.7127,68.697,68.697,300.0
2017-08-22 13:30:00,87.67,87.67,87.65,87.65,300.0,68.697,68.697,68.6813,68.6813,300.0
2017-08-22 13:35:00,87.66,87.67,87.65,87.65,1000.0,68.6892,68.697,68.6813,68.6813,1000.0
2017-08-22 13:40:00,87.65,87.67,87.65,87.67,300.0,68.6813,68.697,68.6813,68.697,300.0
2017-08-22 13:45:00,87.66,87.66,87.66,87.66,100.0,68.6892,68.6892,68.6892,68.6892,100.0
2017-08-22 13:50:00,87.79,87.79,87.76,87.76,1000.0,68.791,68.791,68.7675,68.7675,1000.0
2017-08-22 13:55:00,87.74,87.74,87.74,87.74,100.0,68.7519,68.7519,68.7519,68.7519,100.0
2017-08-22 14:00:00,87.72,87.73,87.64,87.64,900.0,68.7362,68.744,68.6735,68.6735,900.0
2017-08-22 14:05:00,87.64,87.67,87.61,87.63,1100.0,68.6735,68.697,68.65,68.6657,1100.0
2017-08-22 14:10:00,87.63,87.63,87.63,87.63,0.0,68.6657,68.6657,68.6657,68.6657,0.0
2017-08-22 14:15:00,87.7,87.7,87.62,87.62,600.0,68.7205,68.7205,68.6578,68.6578,600.0
2017-08-22 14:20:00,87.63,87.67,87.63,87.67,200.0,68.6657,68.697,68.6657,68.697,200.0
2017-08-22 14:25:00,87.62,87.62,87.61,87.61,200.0,68.6578,68.6578,68.65,68.65,200.0
2017-08-22 14:30:00,87.55,87.57,87.53,87.53,400.0,68.603,68.6187,68.5873,68.5873,400.0
2017-08-22 14:35:00,87.48,87.51,87.48,87.51,300.0,68.5481,68.5716,68.5481,68.5716,300.0
2017-08-22 14:40:00,87.41,87.41,87.38,87.38,200.0,68.4933,68.4933,68.4698,68.4698,200.0
2017-08-22 14:45:00,87.4,87.46,87.4,87.44,600.0,68.4854,68.5325,68.4854,68.5168,600.0
2017-08-22 14:50:00,87.51,87.51,87.43,87.44,577.0,68.5716,68.5716,68.509,68.5168,577.0
2017-08-22 14:55:00,87.5,87.5,87.49,87.49,200.0,68.5638,68.5638,68.556,68.556,200.0
2017-08-22 15:00:00,87.48,87.49,87.47,87.49,300.0,68.5481,68.556,68.5403,68.556,300.0
2017-08-22 15:05:00,87.43,87.49,87.43,87.49,300.0,68.509,68.556,68.509,68.556,300.0
2017-08-22 15:10:00,87.52,87.52,87.51,87.51,500.0,68.5795,68.5795,68.5716,68.5716,500.0
2017-08-22 15:15:00,87.51,87.61,87.5,87.61,900.0,68.5716,68.65,68.5638,68.65,900.0
2017-08-22 15:20:00,87.6,87.62,87.5,87.5,800.0,68.6422,68.6578,68.5638,68.5638,800.0
2017-08-22 15:25:00,87.5,87.51,87.49,87.49,500.0,68.5638,68.5716,68.556,68.556,500.0
2017-08-22 15:30:00,87.49,87.49,87.49,87.49,0.0,68.556,68.556,68.556,68.556,0.0
2017-08-22 15:35:00,87.63,87.65,87.56,87.56,814.0,68.6657,68.6813,68.6108,68.6108,814.0
2017-08-22 15:40:00,87.58,87.58,87.55,87.55,297.0,68.6265,68.6265,68.603,68.603,297.0
2017-08-22 15:45:00,87.54,87.54,87.44,87.47,1200.0,68.5951,68.5951,68.5168,68.5403,1200.0
2017-08-22 15:50:00,87.44,87.46,87.39,87.46,2290.0,68.5168,68.5325,68.4776,68.5325,2290.0
2017-08-22 15:55:00,87.42,87.45,87.34,87.44,4500.0,68.5011,68.5246,68.4384,68.5168,4500.0
2017-08-23 09:30:00,87.09,87.09,87.09,87.09,200.0,68.2425,68.2425,68.2425,68.2425,200.0
2017-08-23 09:35:00,87.4,87.47,87.4,87.47,500.0,68.4854,68.5403,68.4854,68.5403,500.0
2017-08-23 09:40:00,87.47,87.47,87.47,87.47,0.0,68.5403,68.5403,68.5403,68.5403,0.0
2017-08-23 09:45:00,87.34,87.48,87.34,87.48,200.0,68.4384,68.5481,68.4384,68.5481,200.0
2017-08-23 09:50:00,87.41,87.41,87.41,87.41,100.0,68.4933,68.4933,68.4933,68.4933,100.0
2017-08-23 09:55:00,87.5,87.5,87.5,87.5,100.0,68.5638,68.5638,68.5638,68.5638,100.0
2017-08-23 10:00:00,87.7,87.86,87.7,87.86,400.0,68.7205,68.8459,68.7205,68.8459,400.0
2017-08-23 10:05:00,87.86,87.86,87.86,87.86,100.0,68.8459,68.8459,68.8459,68.8459,100.0
2017-08-23 10:10:00,88.02,88.03,87.9,88.03,2286.0,68.9713,68.9791,68.8772,68.9791,2286.0
2017-08-23 10:15:00,88.08,88.11,88.05,88.09,600.0,69.0183,69.0418,68.9948,69.0261,600.0
2017-08-23 10:20:00,88.17,88.25,88.17,88.17,700.0,69.0888,69.1515,69.0888,69.0888,700.0
2017-08-23 10:25:00,88.21,88.21,88.11,88.11,400.0,69.1202,69.1202,69.0418,69.0418,400.0
2017-08-23 10:30:00,88.11,88.44,88.11,88.34,2100.0,69.0418,69.3004,69.0418,69.222,2100.0
2017-08-23 10:35:00,88.52,88.53,88.45,88.53,700.0,69.3631,69.3709,69.3082,69.3709,700.0
2017-08-23 10:40:00,88.44,88.52,88.44,88.52,200.0,69.3004,69.3631,69.3004,69.3631,200.0
2017-08-23 10:45:00,88.84,88.94,88.84,88.93,800.0,69.6138,69.6922,69.6138,69.6843,800.0
2017-08-23 10:50:00,88.96,88.96,88.73,88.77,728.0,69.7078,69.7078,69.5276,69.559,728.0
2017-08-23 10:55:00,88.85,88.85,88.74,88.74,400.0,69.6216,69.6216,69.5355,69.5355,400.0
2017-08-23 11:00:00,88.84,88.97,88.84,88.97,500.0,69.6138,69.7157,69.6138,69.7157,500.0
2017-08-23 11:05:00,89.01,89.18,89.01,89.18,300.0,69.747,69.8802,69.747,69.8802,300.0
2017-08-23 11:10:00,89.24,89.24,89.07,89.09,800.0,69.9272,69.9272,69.794,69.8097,800.0
2017-08-23 11:15:00,89.06,89.06,89.06,89.06,100.0,69.7862,69.7862,69.7862,69.7862,100.0
2017-08-23 11:20:00,89.11,89.15,88.9,88.9,700.0,69.8254,69.8567,69.6608,69.6608,700.0
2017-08-23 11:25:00,88.9,89.19,88.9,89.15,700.0,69.6608,69.8881,69.6608,69.8567,700.0
2017-08-23 11:30:00,89.08,89.08,89.08,89.08,100.0,69.8019,69.8019,69.8019,69.8019,100.0
2017-08-23 11:35:00,89.09,89.14,89.09,89.14,400.0,69.8097,69.8489,69.8097,69.8489,400.0
2017-08-23 11:40:00,89.3,89.36,89.25,89.25,600.0,69.9743,70.0213,69.9351,69.9351,600.0
2017-08-23 11:45:00,89.25,89.25,89.25,89.25,0.0,69.9351,69.9351,69.9351,69.9351,0.0
2017-08-23 11:50:00,89.36,89.39,89.36,89.39,550.0,70.0213,70.0448,70.0213,70.0448,550.0
2017-08-23 11:55:00,89.38,89.41,89.38,89.41,200.0,70.0369,70.0605,70.0369,70.0605,200.0
2017-08-23 12:00:00,89.34,89.41,89.34,89.41,500.0,70.0056,70.0605,70.0056,70.0605,500.0
2017-08-23 12:05:00,89.51,89.55,89.49,89.53,500.0,70.1388,70.1702,70.1231,70.1545,500.0
2017-08-23 12:10:00,89.65,89.65,89.65,89.65,100.0,70.2485,70.2485,70.2485,70.2485,100.0
2017-08-23 12:15:00,89.59,89.6,89.54,89.55,500.0,70.2015,70.2093,70.1623,70.1702,500.0
2017-08-23 12:20:00,89.55,89.55,89.55,89.55,0.0,70.1702,70.1702,70.1702,70.1702,0.0
2017-08-23 12:25:00,89.63,89.7,89.6,89.68,700.0,70.2328,70.2877,70.2093,70.272,700.0
2017-08-23 12:30:00,89.75,89.77,89.69,89.69,700.0,70.3269,70.3425,70.2799,70.2799,700.0
2017-08-23 12:35:00,89.67,89.71,89.61,89.71,400.0,70.2642,70.2955,70.2172,70.2955,400.0
2017-08-23 12:40:00,89.63,89.63,89.63,89.63,100.0,70.2328,70.2328,70.2328,70.2328,100.0
2017-08-23 12:45:00,89.57,89.57,89.54,89.54,200.0,70.1858,70.1858,70.1623,70.1623,200.0
2017-08-23 12:50:00,89.42,89.49,89.42,89.49,500.0,70.0683,70.1231,70.0683,70.1231,500.0
2017-08-23 12:55:00,89.52,89.52,89.52,89.52,100.0,70.1466,70.1466,70.1466,70.1466,100.0
2017-08-23 13:00:00,89.45,89.45,89.44,89.44,300.0,70.0918,70.0918,70.084,70.084,300.0
2017-08-23 13:05:00,89.51,89.6,89.51,89.6,400.0,70.1388,70.2093,70.1388,70.2093,400.0
2017-08-23 13:10:00,89.45,89.45,89.45,89.45,233.0,70.0918,70.0918,70.0918,70.0918,233.0
2017-08-23 13:15:00,89.46,89.46,89.46,89.46,200.0,70.0996,70.0996,70.0996,70.0996,200.0
2017-08-23 13:20:00,89.55,89.55,89.55,89.55,100.0,70.1702,70.1702,70.1702,70.1702,100.0
2017-08-23 13:25:00,89.57,89.57,89.57,89.57,100.0,70.1858,70.1858,70.1858,70.1858,100.0
2017-08-23 13:30:00,89.53,89.53,89.53,89.53,100.0,70.1545,70.1545,70.1545,70.1545,100.0
2017-08-23 13:35:00,89.51,89.51,89.51,89.51,100.0,70.1388,70.1388,70.1388,70.1388,100.0
2017-08-23 13:40:00,89.51,89.51,89.51,89.51,0.0,70.1388,70.1388,70.1388,70.1388,0.0
2017-08-23 13:45:00,89.46,89.46,89.46,89.46,100.0,70.0996,70.0996,70.0996,70.0996,100.0
2017-08-23 13:50:00,89.6,89.63,89.6,89.63,200.0,70.2093,70.2328,70.2093,70.2328,200.0
2017-08-23 13:55:00,89.64,89.71,89.64,89.71,711.0,70.2407,70.2955,70.2407,70.2955,711.0
2017-08-23 14:00:00,89.68,89.68,89.57,89.57,300.0,70.272,70.272,70.1858,70.1858,300.0
2017-08-23 14:05:00,89.64,89.64,89.51,89.51,500.0,70.2407,70.2407,70.1388,70.1388,500.0
2017-08-23 14:10:00,89.59,89.59,89.54,89.54,700.0,70.2015,70.2015,70.1623,70.1623,700.0
2017-08-23 14:15:00,89.53,89.58,89.53,89.54,300.0,70.1545,70.1937,70.1545,70.1623,300.0
2017-08-23 14:20:00,89.5,89.5,89.46,89.46,500.0,70.131,70.131,70.0996,70.0996,500.0
2017-08-23 14:25:00,89.47,89.47,89.39,89.45,900.0,70.1075,70.1075,70.0448,70.0918,900.0
2017-08-23 14:30:00,89.48,89.48,89.45,89.48,1719.0,70.1153,70.1153,70.0918,70.1153,1719.0
2017-08-23 14:35:00,89.5,89.5,89.49,89.49,300.0,70.131,70.131,70.1231,70.1231,300.0
2017-08-23 14:40:00,89.52,89.53,89.52,89.53,300.0,70.1466,70.1545,70.1466,70.1545,300.0
2017-08-23 14:45:00,89.52,89.52,89.52,89.52,100.0,70.1466,70.1466,70.1466,70.1466,100.0
2017-08-23 14:50:00,89.43,89.46,89.43,89.44,600.0,70.0761,70.0996,70.0761,70.084,600.0
2017-08-23 14:55:00,89.49,89.49,89.46,89.46,300.0,70.1231,70.1231,70.0996,70.0996,300.0
2017-08-23 15:00:00,89.47,89.47,89.45,89.45,200.0,70.1075,70.1075,70.0918,70.0918,200.0
2017-08-23 15:05:00,89.43,89.44,89.38,89.38,1500.0,70.0761,70.084,70.0369,70.0369,1500.0
2017-08-23 15:10:00,89.32,89.32,89.32,89.32,100.0,69.9899,69.9899,69.9899,69.9899,100.0
2017-08-23 15:15:00,89.21,89.21,89.12,89.2,300.0,69.9037,69.9037,69.8332,69.8959,300.0
2017-08-23 15:20:00,89.26,89.26,89.21,89.22,1400.0,69.9429,69.9429,69.9037,69.9116,1400.0
2017-08-23 15:25:00,89.21,89.22,89.2,89.22,1000.0,69.9037,69.9116,69.8959,69.9116,1000.0
2017-08-23 15:30:00,89.28,89.28,89.26,89.26,700.0,69.9586,69.9586,69.9429,69.9429,700.0
2017-08-23 15:35:00,89.28,89.36,89.24,89.26,1516.0,69.9586,70.0213,69.9272,69.9429,1516.0
2017-08-23 15:40:00,89.22,89.23,89.15,89.15,1400.0,69.9116,69.9194,69.8567,69.8567,1400.0
2017-08-23 15:45:00,89.15,89.18,89.0,89.0,3368.0,69.8567,69.8802,69.7392,69.7392,3368.0
2017-08-23 15:50:00,89.0,89.0,88.9,88.97,4000.0,69.7392,69.7392,69.6608,69.7157,4000.0
2017-08-23 15:55:00,88.97,88.97,88.76,88.88,7480.0,69.7157,69.7157,69.5511,69.6452,7480.0
2017-08-24 09:30:00,88.59,88.59,88.59,88.59,100.0,69.4179,69.4179,69.4179,69.4179,100.0
2017-08-24 09:35:00,88.33,88.43,88.26,88.4,800.0,69.2142,69.2925,69.1593,69.269,800.0
2017-08-24 09:40:00,88.52,88.58,88.15,88.15,525.0,69.3631,69.4101,69.0731,69.0731,525.0
2017-08-24 09:45:00,88.18,88.21,88.0,88.21,600.0,69.0966,69.1202,68.9556,69.1202,600.0
2017-08-24 09:50:00,87.91,88.06,87.91,88.06,400.0,68.8851,69.0026,68.8851,69.0026,400.0
2017-08-24 09:55:00,87.89,88.0,87.82,87.82,800.0,68.8694,68.9556,68.8146,68.8146,800.0
2017-08-24 10:00:00,87.8,88.0,87.7,88.0,300.0,68.7989,68.9556,68.7205,68.9556,300.0
2017-08-24 10:05:00,88.03,88.17,87.98,88.11,900.0,68.9791,69.0888,68.9399,69.0418,900.0
2017-08-24 10:10:00,88.21,88.43,88.21,88.3,600.0,69.1202,69.2925,69.1202,69.1907,600.0
2017-08-24 10:15:00,88.31,88.55,88.31,88.5,600.0,69.1985,69.3866,69.1985,69.3474,600.0
2017-08-24 10:20:00,88.4,88.4,88.28,88.35,600.0,69.269,69.269,69.175,69.2299,600.0
2017-08-24 10:25:00,88.39,88.54,88.32,88.54,700.0,69.2612,69.3787,69.2063,69.3787,700.0
2017-08-24 10:30:00,88.71,88.87,88.71,88.78,871.0,69.5119,69.6373,69.5119,69.5668,871.0
2017-08-24 10:35:00,88.77,88.91,88.67,88.76,1400.0,69.559,69.6687,69.4806,69.5511,1400.0
2017-08-24 10:40:00,88.85,88.85,88.83,88.84,800.0,69.6216,69.6216,69.606,69.6138,800.0
2017-08-24 10:45:00,88.86,88.93,88.81,88.81,700.0,69.6295,69.6843,69.5903,69.5903,700.0
2017-08-24 10:50:00,88.91,88.94,88.91,88.94,300.0,69.6687,69.6922,69.6687,69.6922,300.0
2017-08-24 10:55:00,88.93,89.07,88.93,89.07,400.0,69.6843,69.794,69.6843,69.794,400.0
2017-08-24 11:00:00,89.01,89.01,88.86,89.0,600.0,69.747,69.747,69.6295,69.7392,600.0
2017-08-24 11:05:00,89.09,89.12,89.0,89.0,1100.0,69.8097,69.8332,69.7392,69.7392,1100.0
2017-08-24 11:10:00,88.9,88.94,88.9,88.94,300.0,69.6608,69.6922,69.6608,69.6922,300.0
2017-08-24 11:15:00,88.95,89.07,88.89,89.07,600.0,69.7,69.794,69.653,69.794,600.0
2017-08-24 11:20:00,89.1,89.23,89.04,89.23,900.0,69.8175,69.9194,69.7705,69.9194,900.0
2017-08-24 11:25:00,89.16,89.22,89.16,89.22,200.0,69.8646,69.9116,69.8646,69.9116,200.0
2017-08-24 11:30:00,89.14,89.14,88.9,88.94,800.0,69.8489,69.8489,69.6608,69.6922,800.0
2017-08-24 11:35:00,88.92,88.92,88.73,88.77,500.0,69.6765,69.6765,69.5276,69.559,500.0
2017-08-24 11:40:00,88.7,88.78,88.7,88.75,600.0,69.5041,69.5668,69.5041,69.5433,600.0
2017-08-24 11:45:00,88.76,88.86,88.76,88.83,300.0,69.5511,69.6295,69.5511,69.606,300.0
2017-08-24 11:50:00,88.8,88.87,88.72,88.72,1100.0,69.5825,69.6373,69.5198,69.5198,1100.0
2017-08-24 11:55:00,88.68,88.68,88.5,88.52,800.0,69.4884,69.4884,69.3474,69.3631,800.0
2017-08-24 12:00:00,88.56,88.56,88.56,88.56,200.0,69.3944,69.3944,69.3944,69.3944,200.0
2017-08-24 12:05:00,88.49,88.49,88.49,88.49,100.0,69.3396,69.3396,69.3396,69.3396,100.0
2017-08-24 12:10:00,88.47,88.56,88.47,88.56,300.0,69.3239,69.3944,69.3239,69.3944,300.0
2017-08-24 12:15:00,88.52,88.61,88.52,88.61,300.0,69.3631,69.4336,69.3631,69.4336,300.0
2017-08-24 12:20:00,88.61,88.69,88.61,88.69,200.0,69.4336,69.4963,69.4336,69.4963,200.0
2017-08-24 12:25:00,88.81,88.81,88.79,88.79,400.0,69.5903,69.5903,69.5746,69.5746,400.0
2017-08-24 12:30:00,88.84,88.9,88.84,88.9,200.0,69.6138,69.6608,69.6138,69.6608,200.0
2017-08-24 12:35:00,88.85,88.85,88.84,88.84,200.0,69.6216,69.6216,69.6138,69.6138,200.0
2017-08-24 12:40:00,88.88,88.95,88.88,88.95,200.0,69.6452,69.7,69.6452,69.7,200.0
2017-08-24 12:45:00,89.03,89.06,89.03,89.06,200.0,69.7627,69.7862,69.7627,69.7862,200.0
2017-08-24 12:50:00,89.0,89.04,88.99,88.99,500.0,69.7392,69.7705,69.7313,69.7313,500.0
2017-08-24 12:55:00,89.06,89.07,89.04,89.05,400.0,69.7862,69.794,69.7705,69.7784,400.0
2017-08-24 13:00:00,89.04,89.05,89.03,89.03,799.0,69.7705,69.7784,69.7627,69.7627,799.0
2017-08-24 13:05:00,88.98,88.98,88.98,88.98,200.0,69.7235,69.7235,69.7235,69.7235,200.0
2017-08-24 13:10:00,89.01,89.06,89.01,89.02,400.0,69.747,69.7862,69.747,69.7549,400.0
2017-08-24 13:15:00,89.16,89.35,89.16,89.31,1376.0,69.8646,70.0134,69.8646,69.9821,1376.0
2017-08-24 13:20:00,89.28,89.28,89.26,89.27,1447.0,69.9586,69.9586,69.9429,69.9508,1447.0
2017-08-24 13:25:00,89.26,89.26,89.16,89.16,700.0,69.9429,69.9429,69.8646,69.8646,700.0
2017-08-24 13:30:00,89.15,89.15,89.0,89.15,1881.0,69.8567,69.8567,69.7392,69.8567,1881.0
2017-08-24 13:35:00,89.14,89.14,88.91,88.91,1000.0,69.8489,69.8489,69.6687,69.6687,1000.0
2017-08-24 13:40:00,88.98,89.07,88.98,89.07,700.0,69.7235,69.794,69.7235,69.794,700.0
2017-08-24 13:45:00,89.13,89.13,89.13,89.13,100.0,69.841,69.841,69.841,69.841,100.0
2017-08-24 13:50:00,89.15,89.15,89.09,89.14,400.0,69.8567,69.8567,69.8097,69.8489,400.0
2017-08-24 13:55:00,89.1,89.15,89.07,89.15,1100.0,69.8175,69.8567,69.794,69.8567,1100.0
2017-08-24 14:00:00,89.09,89.09,89.09,89.09,100.0,69.8097,69.8097,69.8097,69.8097,100.0
2017-08-24 14:05:00,89.09,89.09,89.09,89.09,0.0,69.8097,69.8097,69.8097,69.8097,0.0
2017-08-24 14:10:00,89.14,89.14,89.14,89.14,100.0,69.8489,69.8489,69.8489,69.8489,100.0
2017-08-24 14:15:00,89.25,89.25,89.23,89.25,400.0,69.9351,69.9351,69.9194,69.9351,400.0
2017-08-24 14:20:00,89.26,89.26,89.21,89.21,200.0,69.9429,69.9429,69.9037,69.9037,200.0
2017-08-24 14:25:00,89.17,89.17,89.16,89.16,200.0,69.8724,69.8724,69.8646,69.8646,200.0
2017-08-24 14:30:00,89.16,89.16,89.16,89.16,0.0,69.8646,69.8646,69.8646,69.8646,0.0
2017-08-24 14:35:00,89.23,89.23,89.21,89.21,246.0,69.9194,69.9194,69.9037,69.9037,246.0
2017-08-24 14:40:00,89.2,89.2,89.17,89.17,360.0,69.8959,69.8959,69.8724,69.8724,360.0
2017-08-24 14:45:00,89.17,89.17,89.14,89.14,500.0,69.8724,69.8724,69.8489,69.8489,500.0
2017-08-24 14:50:00,89.11,89.11,89.11,89.11,100.0,69.8254,69.8254,69.8254,69.8254,100.0
2017-08-24 14:55:00,89.14,89.14,89.06,89.06,400.0,69.8489,69.8489,69.7862,69.7862,400.0
2017-08-24 15:00:00,89.04,89.04,88.97,89.02,500.0,69.7705,69.7705,69.7157,69.7549,500.0
2017-08-24 15:05:00,88.98,88.99,88.97,88.98,1200.0,69.7235,69.7313,69.7157,69.7235,1200.0
2017-08-24 15:10:00,88.98,88.98,88.97,88.98,300.0,69.7235,69.7235,69.7157,69.7235,300.0
2017-08-24 15:15:00,88.93,88.95,88.9,88.93,900.0,69.6843,69.7,69.6608,69.6843,900.0
2017-08-24 15:20:00,89.04,89.04,89.03,89.03,200.0,69.7705,69.7705,69.7627,69.7627,200.0
2017-08-24 15:25:00,89.03,89.03,89.02,89.03,400.0,69.7627,69.7627,69.7549,69.7627,400.0
2017-08-24 15:30:00,89.06,89.06,88.95,89.03,800.0,69.7862,69.7862,69.7,69.7627,800.0
2017-08-24 15:35:00,88.98,89.04,88.98,89.04,700.0,69.7235,69.7705,69.7235,69.7705,700.0
2017-08-24 15:40:00,89.11,89.13,89.11,89.11,600.0,69.8254,69.841,69.8254,69.8254,600.0
2017-08-24 15:45:00,89.12,89.12,89.07,89.1,1941.0,69.8332,69.8332,69.794,69.8175,1941.0
2017-08-24 15:50:00,89.1,89.16,89.08,89.11,1800.0,69.8175,69.8646,69.8019,69.8254,1800.0
2017-08-24 15:55:00,89.12,89.3,89.11,89.13,8549.0,69.8332,69.9743,69.8254,69.841,8549.0
2017-08-25 09:30:00,89.24,89.28,89.24,89.28,400.0,69.9272,69.9586,69.9272,69.9586,400.0
2017-08-25 09:35:00,88.78,88.89,88.78,88.89,200.0,69.5668,69.653,69.5668,69.653,200.0
2017-08-25 09:40:00,89.02,89.03,89.02,89.03,200.0,69.7549,69.7627,69.7549,69.7627,200.0
2017-08-25 09:45:00,89.01,89.01,88.73,88.73,400.0,69.747,69.747,69.5276,69.5276,400.0
2017-08-25 09:50:00,88.78,88.78,88.78,88.78,100.0,69.5668,69.5668,69.5668,69.5668,100.0
2017-08-25 09:55:00,88.91,88.91,88.91,88.91,100.0,69.6687,69.6687,69.6687,69.6687,100.0
2017-08-25 10:00:00,88.8,88.8,88.75,88.75,200.0,69.5825,69.5825,69.5433,69.5433,200.0
2017-08-25 10:05:00,88.74,88.94,88.74,88.94,400.0,69.5355,69.6922,69.5355,69.6922,400.0
2017-08-25 10:10:00,88.99,89.03,88.99,88.99,600.0,69.7313,69.7627,69.7313,69.7313,600.0
2017-08-25 10:15:00,88.99,88.99,88.99,88.99,0.0,69.7313,69.7313,69.7313,69.7313,0.0
2017-08-25 10:20:00,88.97,89.11,88.96,89.07,1600.0,69.7157,69.8254,69.7078,69.794,1600.0
2017-08-25 10:25:00,89.08,89.08,89.08,89.08,100.0,69.8019,69.8019,69.8019,69.8019,100.0
2017-08-25 10:30:00,89.21,89.21,89.21,89.21,100.0,69.9037,69.9037,69.9037,69.9037,100.0
2017-08-25 10:35:00,89.05,89.07,89.05,89.07,300.0,69.7784,69.794,69.7784,69.794,300.0
2017-08-25 10:40:00,89.02,89.02,89.01,89.02,400.0,69.7549,69.7549,69.747,69.7549,400.0
2017-08-25 10:45:00,89.01,89.02,88.95,89.01,1100.0,69.747,69.7549,69.7,69.747,1100.0
2017-08-25 10:50:00,88.86,88.86,88.86,88.86,200.0,69.6295,69.6295,69.6295,69.6295,200.0
2017-08-25 10:55:00,88.77,88.86,88.76,88.86,400.0,69.559,69.6295,69.5511,69.6295,400.0
2017-08-25 11:00:00,88.86,88.86,88.86,88.86,0.0,69.6295,69.6295,69.6295,69.6295,0.0
2017-08-25 11:05:00,88.72,88.72,88.72,88.72,100.0,69.5198,69.5198,69.5198,69.5198,100.0
2017-08-25 11:10:00,88.87,88.88,88.87,88.88,200.0,69.6373,69.6452,69.6373,69.6452,200.0
2017-08-25 11:15:00,88.73,88.73,88.72,88.72,200.0,69.5276,69.5276,69.5198,69.5198,200.0
2017-08-25 11:20:00,88.72,88.72,88.72,88.72,0.0,69.5198,69.5198,69.5198,69.5198,0.0
2017-08-25 11:25:00,88.56,88.6,88.56,88.6,499.0,69.3944,69.4257,69.3944,69.4257,499.0
2017-08-25 11:30:00,88.6,88.6,88.6,88.6,0.0,69.4257,69.4257,69.4257,69.4257,0.0
2017-08-25 11:35:00,88.6,88.6,88.6,88.6,0.0,69.4257,69.4257,69.4257,69.4257,0.0
2017-08-25 11:40:00,88.96,88.96,88.96,88.96,100.0,69.7078,69.7078,69.7078,69.7078,100.0
2017-08-25 11:45:00,88.96,88.96,88.96,88.96,0.0,69.7078,69.7078,69.7078,69.7078,0.0
2017-08-25 11:50:00,88.8,88.82,88.8,88.82,200.0,69.5825,69.5981,69.5825,69.5981,200.0
2017-08-25 11:55:00,88.82,88.82,88.82,88.82,0.0,69.5981,69.5981,69.5981,69.5981,0.0
2017-08-25 12:00:00,88.82,88.82,88.82,88.82,0.0,69.5981,69.5981,69.5981,69.5981,0.0
2017-08-25 12:05:00,89.09,89.1,89.09,89.1,200.0,69.8097,69.8175,69.8097,69.8175,200.0
2017-08-25 12:10:00,89.07,89.07,89.07,89.07,100.0,69.794,69.794,69.794,69.794,100.0
2017-08-25 12:15:00,89.06,89.06,89.06,89.06,100.0,69.7862,69.7862,69.7862,69.7862,100.0
2017-08-25 12:20:00,89.06,89.09,89.03,89.03,322.0,69.7862,69.8097,69.7627,69.7627,322.0
2017-08-25 12:25:00,89.03,89.03,89.03,89.03,0.0,69.7627,69.7627,69.7627,69.7627,0.0
2017-08-25 12:30:00,89.03,89.03,89.03,89.03,0.0,69.7627,69.7627,69.7627,69.7627,0.0
2017-08-25 12:35:00,89.03,89.03,89.03,89.03,0.0,69.7627,69.7627,69.7627,69.7627,0.0
2017-08-25 12:40:00,89.03,89.03,89.03,89.03,0.0,69.7627,69.7627,69.7627,69.7627,0.0
2017-08-25 12:45:00,88.91,88.98,88.91,88.98,200.0,69.6687,69.7235,69.6687,69.7235,200.0
2017-08-25 12:50:00,89.02,89.02,89.02,89.02,100.0,69.7549,69.7549,69.7549,69.7549,100.0
2017-08-25 12:55:00,89.01,89.01,89.01,89.01,100.0,69.747,69.747,69.747,69.747,100.0
2017-08-25 13:00:00,89.02,89.02,89.02,89.02,100.0,69.7549,69.7549,69.7549,69.7549,100.0
2017-08-25 13:05:00,89.02,89.02,89.02,89.02,0.0,69.7549,69.7549,69.7549,69.7549,0.0
2017-08-25 13:10:00,89.19,89.2,89.19,89.2,200.0,69.8881,69.8959,69.8881,69.8959,200.0
2017-08-25 13:15:00,89.16,89.16,89.16,89.16,100.0,69.8646,69.8646,69.8646,69.8646,100.0
2017-08-25 13:20:00,89.19,89.19,89.19,89.19,200.0,69.8881,69.8881,69.8881,69.8881,200.0
2017-08-25 13:25:00,89.21,89.21,89.21,89.21,200.0,69.9037,69.9037,69.9037,69.9037,200.0
2017-08-25 13:30:00,89.2,89.2,89.2,89.2,119.0,69.8959,69.8959,69.8959,69.8959,119.0
2017-08-25 13:35:00,89.18,89.18,89.18,89.18,100.0,69.8802,69.8802,69.8802,69.8802,100.0
2017-08-25 13:40:00,89.19,89.19,89.19,89.19,100.0,69.8881,69.8881,69.8881,69.8881,100.0
2017-08-25 13:45:00,89.14,89.14,89.14,89.14,100.0,69.8489,69.8489,69.8489,69.8489,100.0
2017-08-25 13:50:00,89.19,89.22,89.19,89.22,200.0,69.8881,69.9116,69.8881,69.9116,200.0
2017-08-25 13:55:00,89.22,89.22,89.22,89.22,0.0,69.9116,69.9116,69.9116,69.9116,0.0
2017-08-25 14:00:00,89.19,89.2,89.19,89.2,200.0,69.8881,69.8959,69.8881,69.8959,200.0
2017-08-25 14:05:00,89.22,89.22,89.22,89.22,100.0,69.9116,69.9116,69.9116,69.9116,100.0
2017-08-25 14:10:00,89.22,89.22,89.22,89.22,0.0,69.9116,69.9116,69.9116,69.9116,0.0
2017-08-25 14:15:00,89.31,89.32,89.29,89.29,300.0,69.9821,69.9899,69.9664,69.9664,300.0
2017-08-25 14:20:00,89.29,89.29,89.29,89.29,0.0,69.9664,69.9664,69.9664,69.9664,0.0
2017-08-25 14:25:00,89.35,89.38,89.34,89.34,351.0,70.0134,70.0369,70.0056,70.0056,351.0
2017-08-25 14:30:00,89.45,89.45,89.45,89.45,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2017-08-25 14:35:00,89.45,89.45,89.45,89.45,0.0,70.0918,70.0918,70.0918,70.0918,0.0
2017-08-25 14:40:00,89.49,89.49,89.48,89.48,200.0,70.1231,70.1231,70.1153,70.1153,200.0
2017-08-25 14:45:00,89.49,89.49,89.45,89.47,500.0,70.1231,70.1231,70.0918,70.1075,500.0
2017-08-25 14:50:00,89.45,89.45,89.45,89.45,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2017-08-25 14:55:00,89.39,89.43,89.39,89.43,200.0,70.0448,70.0761,70.0448,70.0761,200.0
2017-08-25 15:00:00,89.38,89.38,89.37,89.37,200.0,70.0369,70.0369,70.0291,70.0291,200.0
2017-08-25 15:05:00,89.38,89.38,89.36,89.36,200.0,70.0369,70.0369,70.0213,70.0213,200.0
2017-08-25 15:10:00,89.39,89.39,89.39,89.39,100.0,70.0448,70.0448,70.0448,70.0448,100.0
2017-08-25 15:15:00,89.41,89.41,89.16,89.16,900.0,70.0605,70.0605,69.8646,69.8646,900.0
2017-08-25 15:20:00,89.13,89.13,89.07,89.07,1250.0,69.841,69.841,69.794,69.794,1250.0
2017-08-25 15:25:00,89.07,89.11,89.06,89.11,400.0,69.794,69.8254,69.7862,69.8254,400.0
2017-08-25 15:30:00,89.06,89.06,89.06,89.06,100.0,69.7862,69.7862,69.7862,69.7862,100.0
2017-08-25 15:35:00,89.11,89.11,89.04,89.04,1000.0,69.8254,69.8254,69.7705,69.7705,1000.0
2017-08-25 15:40:00,89.03,89.03,88.93,88.95,800.0,69.7627,69.7627,69.6843,69.7,800.0
2017-08-25 15:45:00,88.99,88.99,88.92,88.92,600.0,69.7313,69.7313,69.6765,69.6765,600.0
2017-08-25 15:50:00,88.94,88.96,88.93,88.93,900.0,69.6922,69.7078,69.6843,69.6843,900.0
2017-08-25 15:55:00,88.93,88.95,88.7,88.75,5872.0,69.6843,69.7,69.5041,69.5433,5872.0
2017-08-28 09:35:00,88.33,88.36,88.32,88.36,300.0,69.2142,69.2377,69.2063,69.2377,300.0
2017-08-28 09:40:00,88.4,88.46,88.32,88.32,400.0,69.269,69.316,69.2063,69.2063,400.0
2017-08-28 09:45:00,88.33,88.36,88.23,88.24,400.0,69.2142,69.2377,69.1358,69.1437,400.0
2017-08-28 09:50:00,88.01,88.01,87.89,87.89,400.0,68.9634,68.9634,68.8694,68.8694,400.0
2017-08-28 09:55:00,87.84,87.84,87.84,87.84,100.0,68.8302,68.8302,68.8302,68.8302,100.0
2017-08-28 10:00:00,87.72,87.72,87.66,87.66,300.0,68.7362,68.7362,68.6892,68.6892,300.0
2017-08-28 10:05:00,87.41,87.41,87.41,87.41,100.0,68.4933,68.4933,68.4933,68.4933,100.0
2017-08-28 10:10:00,87.41,87.41,87.41,87.41,0.0,68.4933,68.4933,68.4933,68.4933,0.0
2017-08-28 10:15:00,87.41,87.41,87.41,87.41,0.0,68.4933,68.4933,68.4933,68.4933,0.0
2017-08-28 10:20:00,86.99,86.99,86.91,86.91,500.0,68.1642,68.1642,68.1015,68.1015,500.0
2017-08-28 10:25:00,86.82,86.82,86.58,86.58,400.0,68.031,68.031,67.8429,67.8429,400.0
2017-08-28 10:30:00,86.59,86.73,86.59,86.73,200.0,67.8507,67.9604,67.8507,67.9604,200.0
2017-08-28 10:35:00,86.9,86.9,86.9,86.9,500.0,68.0937,68.0937,68.0937,68.0937,500.0
2017-08-28 10:40:00,87.1,87.11,87.1,87.11,200.0,68.2504,68.2582,68.2504,68.2582,200.0
2017-08-28 10:45:00,87.31,87.31,87.31,87.31,100.0,68.4149,68.4149,68.4149,68.4149,100.0
2017-08-28 10:50:00,87.44,87.44,87.42,87.42,200.0,68.5168,68.5168,68.5011,68.5011,200.0
2017-08-28 10:55:00,87.45,87.58,87.39,87.58,501.0,68.5246,68.6265,68.4776,68.6265,501.0
2017-08-28 11:00:00,87.7,87.7,87.7,87.7,100.0,68.7205,68.7205,68.7205,68.7205,100.0
2017-08-28 11:05:00,87.54,87.54,87.54,87.54,100.0,68.5951,68.5951,68.5951,68.5951,100.0
2017-08-28 11:10:00,87.54,87.54,87.54,87.54,0.0,68.5951,68.5951,68.5951,68.5951,0.0
2017-08-28 11:15:00,87.45,87.45,87.45,87.45,200.0,68.5246,68.5246,68.5246,68.5246,200.0
2017-08-28 11:20:00,87.57,87.57,87.57,87.57,100.0,68.6187,68.6187,68.6187,68.6187,100.0
2017-08-28 11:25:00,87.66,87.66,87.61,87.61,200.0,68.6892,68.6892,68.65,68.65,200.0
2017-08-28 11:30:00,87.61,87.61,87.61,87.61,0.0,68.65,68.65,68.65,68.65,0.0
2017-08-28 11:35:00,87.61,87.61,87.61,87.61,0.0,68.65,68.65,68.65,68.65,0.0
2017-08-28 11:40:00,87.63,87.63,87.63,87.63,100.0,68.6657,68.6657,68.6657,68.6657,100.0
2017-08-28 11:45:00,87.51,87.51,87.51,87.51,100.0,68.5716,68.5716,68.5716,68.5716,100.0
2017-08-28 11:50:00,87.57,87.59,87.57,87.58,400.0,68.6187,68.6343,68.6187,68.6265,400.0
2017-08-28 11:55:00,87.5,87.5,87.5,87.5,100.0,68.5638,68.5638,68.5638,68.5638,100.0
2017-08-28 12:00:00,87.45,87.45,87.44,87.44,200.0,68.5246,68.5246,68.5168,68.5168,200.0
2017-08-28 12:05:00,87.4,87.4,87.4,87.4,200.0,68.4854,68.4854,68.4854,68.4854,200.0
2017-08-28 12:10:00,87.4,87.4,87.4,87.4,0.0,68.4854,68.4854,68.4854,68.4854,0.0
2017-08-28 12:15:00,87.4,87.4,87.4,87.4,0.0,68.4854,68.4854,68.4854,68.4854,0.0
2017-08-28 12:20:00,87.37,87.37,87.37,87.37,100.0,68.4619,68.4619,68.4619,68.4619,100.0
2017-08-28 12:25:00,87.31,87.31,87.23,87.23,300.0,68.4149,68.4149,68.3522,68.3522,300.0
2017-08-28 12:30:00,87.23,87.23,87.23,87.23,0.0,68.3522,68.3522,68.3522,68.3522,0.0
2017-08-28 12:35:00,87.23,87.23,87.23,87.23,100.0,68.3522,68.3522,68.3522,68.3522,100.0
2017-08-28 12:40:00,87.23,87.23,87.23,87.23,0.0,68.3522,68.3522,68.3522,68.3522,0.0
2017-08-28 12:45:00,87.23,87.23,87.23,87.23,0.0,68.3522,68.3522,68.3522,68.3522,0.0
2017-08-28 12:50:00,87.23,87.23,87.23,87.23,0.0,68.3522,68.3522,68.3522,68.3522,0.0
2017-08-28 12:55:00,87.29,87.31,87.29,87.3,300.0,68.3993,68.4149,68.3993,68.4071,300.0
2017-08-28 13:00:00,87.4,87.4,87.4,87.4,100.0,68.4854,68.4854,68.4854,68.4854,100.0
2017-08-28 13:05:00,87.59,87.59,87.59,87.59,100.0,68.6343,68.6343,68.6343,68.6343,100.0
2017-08-28 13:10:00,87.54,87.55,87.54,87.55,200.0,68.5951,68.603,68.5951,68.603,200.0
2017-08-28 13:15:00,87.65,87.65,87.58,87.58,300.0,68.6813,68.6813,68.6265,68.6265,300.0
2017-08-28 13:20:00,87.58,87.58,87.58,87.58,0.0,68.6265,68.6265,68.6265,68.6265,0.0
2017-08-28 13:25:00,87.56,87.56,87.52,87.52,200.0,68.6108,68.6108,68.5795,68.5795,200.0
2017-08-28 13:30:00,87.59,87.6,87.59,87.6,200.0,68.6343,68.6422,68.6343,68.6422,200.0
2017-08-28 13:35:00,87.63,87.63,87.62,87.62,200.0,68.6657,68.6657,68.6578,68.6578,200.0
2017-08-28 13:40:00,87.65,87.65,87.6,87.6,300.0,68.6813,68.6813,68.6422,68.6422,300.0
2017-08-28 13:45:00,87.62,87.62,87.62,87.62,100.0,68.6578,68.6578,68.6578,68.6578,100.0
2017-08-28 13:50:00,87.55,87.55,87.55,87.55,100.0,68.603,68.603,68.603,68.603,100.0
2017-08-28 13:55:00,87.5,87.5,87.5,87.5,100.0,68.5638,68.5638,68.5638,68.5638,100.0
2017-08-28 14:00:00,87.45,87.49,87.43,87.49,1600.0,68.5246,68.556,68.509,68.556,1600.0
2017-08-28 14:05:00,87.5,87.59,87.5,87.59,400.0,68.5638,68.6343,68.5638,68.6343,400.0
2017-08-28 14:10:00,87.53,87.53,87.53,87.53,100.0,68.5873,68.5873,68.5873,68.5873,100.0
2017-08-28 14:15:00,87.51,87.51,87.51,87.51,300.0,68.5716,68.5716,68.5716,68.5716,300.0
2017-08-28 14:20:00,87.43,87.48,87.43,87.48,400.0,68.509,68.5481,68.509,68.5481,400.0
2017-08-28 14:25:00,87.49,87.5,87.47,87.47,300.0,68.556,68.5638,68.5403,68.5403,300.0
2017-08-28 14:30:00,87.47,87.47,87.47,87.47,0.0,68.5403,68.5403,68.5403,68.5403,0.0
2017-08-28 14:35:00,87.7,87.7,87.7,87.7,100.0,68.7205,68.7205,68.7205,68.7205,100.0
2017-08-28 14:40:00,87.88,87.88,87.88,87.88,100.0,68.8616,68.8616,68.8616,68.8616,100.0
2017-08-28 14:45:00,88.0,88.0,87.98,87.98,2022.0,68.9556,68.9556,68.9399,68.9399,2022.0
2017-08-28 14:50:00,88.06,88.06,88.02,88.06,300.0,69.0026,69.0026,68.9713,69.0026,300.0
2017-08-28 14:55:00,88.0,88.0,88.0,88.0,300.0,68.9556,68.9556,68.9556,68.9556,300.0
2017-08-28 15:00:00,88.13,88.13,88.13,88.13,100.0,69.0575,69.0575,69.0575,69.0575,100.0
2017-08-28 15:05:00,88.1,88.12,88.09,88.12,500.0,69.034,69.0496,69.0261,69.0496,500.0
2017-08-28 15:10:00,88.1,88.1,88.1,88.1,100.0,69.034,69.034,69.034,69.034,100.0
2017-08-28 15:15:00,88.1,88.1,88.1,88.1,0.0,69.034,69.034,69.034,69.034,0.0
2017-08-28 15:20:00,88.03,88.08,88.03,88.06,700.0,68.9791,69.0183,68.9791,69.0026,700.0
2017-08-28 15:25:00,88.0,88.0,87.99,88.0,400.0,68.9556,68.9556,68.9478,68.9556,400.0
2017-08-28 15:30:00,88.16,88.16,88.09,88.09,400.0,69.081,69.081,69.0261,69.0261,400.0
2017-08-28 15:35:00,88.11,88.11,88.08,88.09,437.0,69.0418,69.0418,69.0183,69.0261,437.0
2017-08-28 15:40:00,88.11,88.12,88.0,88.12,1500.0,69.0418,69.0496,68.9556,69.0496,1500.0
2017-08-28 15:45:00,88.1,88.34,88.09,88.25,1100.0,69.034,69.222,69.0261,69.1515,1100.0
2017-08-28 15:50:00,88.18,88.18,87.9,87.94,2800.0,69.0966,69.0966,68.8772,68.9086,2800.0
2017-08-28 15:55:00,87.94,88.0,87.92,88.0,8889.0,68.9086,68.9556,68.8929,68.9556,8889.0
2017-08-29 09:30:00,87.1,87.3,87.1,87.3,200.0,68.2504,68.4071,68.2504,68.4071,200.0
2017-08-29 09:35:00,87.68,87.79,87.68,87.79,200.0,68.7048,68.791,68.7048,68.791,200.0
2017-08-29 09:40:00,87.79,87.79,87.79,87.79,0.0,68.791,68.791,68.791,68.791,0.0
2017-08-29 09:45:00,87.34,87.34,87.24,87.24,500.0,68.4384,68.4384,68.3601,68.3601,500.0
2017-08-29 09:50:00,87.23,87.28,87.1,87.1,2800.0,68.3522,68.3914,68.2504,68.2504,2800.0
2017-08-29 09:55:00,87.09,87.25,87.05,87.2,2664.0,68.2425,68.3679,68.2112,68.3287,2664.0
2017-08-29 10:00:00,87.18,87.36,87.18,87.25,700.0,68.3131,68.4541,68.3131,68.3679,700.0
2017-08-29 10:05:00,87.18,87.18,86.95,87.01,2800.0,68.3131,68.3131,68.1328,68.1798,2800.0
2017-08-29 10:10:00,87.03,87.09,86.92,86.99,7288.0,68.1955,68.2425,68.1093,68.1642,7288.0
2017-08-29 10:15:00,87.02,87.02,87.02,87.02,100.0,68.1877,68.1877,68.1877,68.1877,100.0
2017-08-29 10:20:00,87.07,87.07,86.84,86.85,800.0,68.2269,68.2269,68.0466,68.0545,800.0
2017-08-29 10:25:00,86.8,86.91,86.76,86.79,1000.0,68.0153,68.1015,67.9839,68.0075,1000.0
2017-08-29 10:30:00,86.81,86.81,86.68,86.75,1100.0,68.0231,68.0231,67.9213,67.9761,1100.0
2017-08-29 10:35:00,86.72,86.75,86.65,86.71,11225.0,67.9526,67.9761,67.8978,67.9448,11225.0
2017-08-29 10:40:00,86.82,87.29,86.82,87.25,1100.0,68.031,68.3993,68.031,68.3679,1100.0
2017-08-29 10:45:00,87.23,87.29,87.04,87.14,1777.0,68.3522,68.3993,68.2034,68.2817,1777.0
2017-08-29 10:50:00,87.12,87.12,86.87,86.87,600.0,68.266,68.266,68.0701,68.0701,600.0
2017-08-29 10:55:00,86.77,86.84,86.74,86.74,1094.0,67.9918,68.0466,67.9683,67.9683,1094.0
2017-08-29 11:00:00,86.74,86.97,86.74,86.88,1360.0,67.9683,68.1485,67.9683,68.078,1360.0
2017-08-29 11:05:00,87.0,87.0,86.88,86.89,1300.0,68.172,68.172,68.078,68.0858,1300.0
2017-08-29 11:10:00,86.96,86.96,86.75,86.75,2734.0,68.1407,68.1407,67.9761,67.9761,2734.0
2017-08-29 11:15:00,86.73,86.87,86.73,86.81,1700.0,67.9604,68.0701,67.9604,68.0231,1700.0
2017-08-29 11:20:00,86.75,86.87,86.65,86.83,2012.0,67.9761,68.0701,67.8978,68.0388,2012.0
2017-08-29 11:25:00,86.82,87.0,86.82,86.99,2535.0,68.031,68.172,68.031,68.1642,2535.0
2017-08-29 11:30:00,86.97,86.97,86.93,86.97,500.0,68.1485,68.1485,68.1172,68.1485,500.0
2017-08-29 11:35:00,87.06,87.06,87.01,87.01,400.0,68.219,68.219,68.1798,68.1798,400.0
2017-08-29 11:40:00,87.0,87.16,87.0,87.1,900.0,68.172,68.2974,68.172,68.2504,900.0
2017-08-29 11:45:00,87.05,87.31,87.05,87.29,1400.0,68.2112,68.4149,68.2112,68.3993,1400.0
2017-08-29 11:50:00,87.07,87.22,87.07,87.22,400.0,68.2269,68.3444,68.2269,68.3444,400.0
2017-08-29 11:55:00,87.27,87.28,87.26,87.26,500.0,68.3836,68.3914,68.3757,68.3757,500.0
2017-08-29 12:00:00,87.29,87.35,87.27,87.35,300.0,68.3993,68.4463,68.3836,68.4463,300.0
2017-08-29 12:05:00,87.31,87.33,87.31,87.33,400.0,68.4149,68.4306,68.4149,68.4306,400.0
2017-08-29 12:10:00,87.36,87.36,87.36,87.36,100.0,68.4541,68.4541,68.4541,68.4541,100.0
2017-08-29 12:15:00,87.36,87.36,87.36,87.36,0.0,68.4541,68.4541,68.4541,68.4541,0.0
2017-08-29 12:20:00,87.51,87.61,87.51,87.61,400.0,68.5716,68.65,68.5716,68.65,400.0
2017-08-29 12:25:00,87.62,87.69,87.62,87.69,200.0,68.6578,68.7127,68.6578,68.7127,200.0
2017-08-29 12:30:00,87.74,87.75,87.74,87.75,200.0,68.7519,68.7597,68.7519,68.7597,200.0
2017-08-29 12:35:00,87.75,87.75,87.75,87.75,0.0,68.7597,68.7597,68.7597,68.7597,0.0
2017-08-29 12:40:00,87.81,87.81,87.77,87.77,200.0,68.8067,68.8067,68.7754,68.7754,200.0
2017-08-29 12:45:00,87.78,87.84,87.78,87.84,200.0,68.7832,68.8302,68.7832,68.8302,200.0
2017-08-29 12:50:00,87.85,87.88,87.85,87.87,600.0,68.8381,68.8616,68.8381,68.8537,600.0
2017-08-29 12:55:00,87.81,87.9,87.81,87.9,900.0,68.8067,68.8772,68.8067,68.8772,900.0
2017-08-29 13:00:00,87.97,88.14,87.97,88.07,500.0,68.9321,69.0653,68.9321,69.0104,500.0
2017-08-29 13:05:00,88.08,88.15,87.99,88.15,2100.0,69.0183,69.0731,68.9478,69.0731,2100.0
2017-08-29 13:10:00,88.19,88.49,88.19,88.44,1200.0,69.1045,69.3396,69.1045,69.3004,1200.0
2017-08-29 13:15:00,88.29,88.36,88.28,88.33,600.0,69.1828,69.2377,69.175,69.2142,600.0
2017-08-29 13:20:00,88.32,88.37,88.32,88.37,500.0,69.2063,69.2455,69.2063,69.2455,500.0
2017-08-29 13:25:00,88.37,88.37,88.3,88.3,694.0,69.2455,69.2455,69.1907,69.1907,694.0
2017-08-29 13:30:00,88.23,88.24,88.2,88.2,400.0,69.1358,69.1437,69.1123,69.1123,400.0
2017-08-29 13:35:00,88.22,88.29,88.22,88.28,500.0,69.128,69.1828,69.128,69.175,500.0
2017-08-29 13:40:00,88.3,88.41,88.3,88.34,800.0,69.1907,69.2769,69.1907,69.222,800.0
2017-08-29 13:45:00,88.33,88.33,88.3,88.3,300.0,69.2142,69.2142,69.1907,69.1907,300.0
2017-08-29 13:50:00,88.44,88.44,88.44,88.44,100.0,69.3004,69.3004,69.3004,69.3004,100.0
2017-08-29 13:55:00,88.53,88.57,88.51,88.57,700.0,69.3709,69.4022,69.3552,69.4022,700.0
2017-08-29 14:00:00,88.42,88.42,88.31,88.31,300.0,69.2847,69.2847,69.1985,69.1985,300.0
2017-08-29 14:05:00,88.33,88.39,88.3,88.39,811.0,69.2142,69.2612,69.1907,69.2612,811.0
2017-08-29 14:10:00,88.29,88.3,88.29,88.3,200.0,69.1828,69.1907,69.1828,69.1907,200.0
2017-08-29 14:15:00,88.29,88.3,88.26,88.26,600.0,69.1828,69.1907,69.1593,69.1593,600.0
2017-08-29 14:20:00,88.29,88.33,88.29,88.33,200.0,69.1828,69.2142,69.1828,69.2142,200.0
2017-08-29 14:25:00,88.22,88.27,88.22,88.27,500.0,69.128,69.1672,69.128,69.1672,500.0
2017-08-29 14:30:00,88.23,88.31,88.23,88.29,1108.0,69.1358,69.1985,69.1358,69.1828,1108.0
2017-08-29 14:35:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2017-08-29 14:40:00,88.45,88.55,88.43,88.55,500.0,69.3082,69.3866,69.2925,69.3866,500.0
2017-08-29 14:45:00,88.55,88.58,88.48,88.48,1400.0,69.3866,69.4101,69.3317,69.3317,1400.0
2017-08-29 14:50:00,88.5,88.5,88.47,88.47,864.0,69.3474,69.3474,69.3239,69.3239,864.0
2017-08-29 14:55:00,88.55,88.55,88.55,88.55,100.0,69.3866,69.3866,69.3866,69.3866,100.0
2017-08-29 15:00:00,88.65,88.65,88.58,88.6,1900.0,69.4649,69.4649,69.4101,69.4257,1900.0
2017-08-29 15:05:00,88.58,88.58,88.5,88.53,800.0,69.4101,69.4101,69.3474,69.3709,800.0
2017-08-29 15:10:00,88.62,88.63,88.59,88.59,300.0,69.4414,69.4493,69.4179,69.4179,300.0
2017-08-29 15:15:00,88.6,88.62,88.49,88.49,1000.0,69.4257,69.4414,69.3396,69.3396,1000.0
2017-08-29 15:20:00,88.49,88.5,88.37,88.38,700.0,69.3396,69.3474,69.2455,69.2534,700.0
2017-08-29 15:25:00,88.42,88.42,88.29,88.35,1500.0,69.2847,69.2847,69.1828,69.2299,1500.0
2017-08-29 15:30:00,88.36,88.37,88.36,88.37,200.0,69.2377,69.2455,69.2377,69.2455,200.0
2017-08-29 15:35:00,88.35,88.38,88.24,88.24,1300.0,69.2299,69.2534,69.1437,69.1437,1300.0
2017-08-29 15:40:00,88.24,88.25,88.2,88.21,1959.0,69.1437,69.1515,69.1123,69.1202,1959.0
2017-08-29 15:45:00,88.21,88.21,88.16,88.17,1885.0,69.1202,69.1202,69.081,69.0888,1885.0
2017-08-29 15:50:00,88.15,88.15,88.04,88.06,3180.0,69.0731,69.0731,68.9869,69.0026,3180.0
2017-08-29 15:55:00,88.07,88.19,88.07,88.15,4782.0,69.0104,69.1045,69.0104,69.0731,4782.0
2017-08-30 09:30:00,87.88,87.88,87.88,87.88,0.0,68.8616,68.8616,68.8616,68.8616,0.0
2017-08-30 09:35:00,87.23,87.8,87.23,87.8,1200.0,68.3522,68.7989,68.3522,68.7989,1200.0
2017-08-30 09:40:00,87.73,87.73,87.64,87.64,250.0,68.744,68.744,68.6735,68.6735,250.0
2017-08-30 09:45:00,87.91,87.91,87.68,87.9,700.0,68.8851,68.8851,68.7048,68.8772,700.0
2017-08-30 09:50:00,87.71,87.71,87.71,87.71,100.0,68.7284,68.7284,68.7284,68.7284,100.0
2017-08-30 09:55:00,87.71,87.71,87.71,87.71,0.0,68.7284,68.7284,68.7284,68.7284,0.0
2017-08-30 10:00:00,87.59,87.59,87.52,87.52,200.0,68.6343,68.6343,68.5795,68.5795,200.0
2017-08-30 10:05:00,87.35,87.38,87.35,87.38,200.0,68.4463,68.4698,68.4463,68.4698,200.0
2017-08-30 10:10:00,87.45,87.45,87.41,87.41,200.0,68.5246,68.5246,68.4933,68.4933,200.0
2017-08-30 10:15:00,87.44,87.44,87.44,87.44,100.0,68.5168,68.5168,68.5168,68.5168,100.0
2017-08-30 10:20:00,87.71,87.96,87.71,87.88,2600.0,68.7284,68.9243,68.7284,68.8616,2600.0
2017-08-30 10:25:00,87.77,87.83,87.77,87.79,400.0,68.7754,68.8224,68.7754,68.791,400.0
2017-08-30 10:30:00,87.79,87.79,87.79,87.79,0.0,68.791,68.791,68.791,68.791,0.0
2017-08-30 10:35:00,87.94,87.94,87.74,87.74,200.0,68.9086,68.9086,68.7519,68.7519,200.0
2017-08-30 10:40:00,87.74,87.81,87.72,87.81,672.0,68.7519,68.8067,68.7362,68.8067,672.0
2017-08-30 10:45:00,87.98,87.98,87.98,87.98,100.0,68.9399,68.9399,68.9399,68.9399,100.0
2017-08-30 10:50:00,87.98,87.98,87.98,87.98,0.0,68.9399,68.9399,68.9399,68.9399,0.0
2017-08-30 10:55:00,87.95,87.98,87.94,87.94,300.0,68.9164,68.9399,68.9086,68.9086,300.0
2017-08-30 11:00:00,87.94,87.96,87.94,87.96,200.0,68.9086,68.9243,68.9086,68.9243,200.0
2017-08-30 11:05:00,88.02,88.02,88.02,88.02,100.0,68.9713,68.9713,68.9713,68.9713,100.0
2017-08-30 11:10:00,88.02,88.02,88.02,88.02,0.0,68.9713,68.9713,68.9713,68.9713,0.0
2017-08-30 11:15:00,88.12,88.12,88.12,88.12,100.0,69.0496,69.0496,69.0496,69.0496,100.0
2017-08-30 11:20:00,88.13,88.17,88.13,88.15,600.0,69.0575,69.0888,69.0575,69.0731,600.0
2017-08-30 11:25:00,88.27,88.27,88.22,88.27,300.0,69.1672,69.1672,69.128,69.1672,300.0
2017-08-30 11:30:00,88.5,88.59,88.5,88.59,1170.0,69.3474,69.4179,69.3474,69.4179,1170.0
2017-08-30 11:35:00,88.69,88.82,88.62,88.62,700.0,69.4963,69.5981,69.4414,69.4414,700.0
2017-08-30 11:40:00,88.78,88.93,88.78,88.84,300.0,69.5668,69.6843,69.5668,69.6138,300.0
2017-08-30 11:45:00,88.72,88.74,88.69,88.72,800.0,69.5198,69.5355,69.4963,69.5198,800.0
2017-08-30 11:50:00,88.83,88.83,88.82,88.82,200.0,69.606,69.606,69.5981,69.5981,200.0
2017-08-30 11:55:00,88.85,88.85,88.85,88.85,100.0,69.6216,69.6216,69.6216,69.6216,100.0
2017-08-30 12:00:00,88.86,88.86,88.85,88.85,200.0,69.6295,69.6295,69.6216,69.6216,200.0
2017-08-30 12:05:00,89.18,89.18,89.18,89.18,100.0,69.8802,69.8802,69.8802,69.8802,100.0
2017-08-30 12:10:00,89.18,89.18,89.18,89.18,0.0,69.8802,69.8802,69.8802,69.8802,0.0
2017-08-30 12:15:00,89.18,89.18,89.18,89.18,0.0,69.8802,69.8802,69.8802,69.8802,0.0
2017-08-30 12:20:00,89.18,89.18,89.18,89.18,0.0,69.8802,69.8802,69.8802,69.8802,0.0
2017-08-30 12:25:00,88.72,88.72,88.64,88.64,1500.0,69.5198,69.5198,69.4571,69.4571,1500.0
2017-08-30 12:30:00,88.6,88.62,88.6,88.62,200.0,69.4257,69.4414,69.4257,69.4414,200.0
2017-08-30 12:35:00,88.62,88.62,88.62,88.62,0.0,69.4414,69.4414,69.4414,69.4414,0.0
2017-08-30 12:40:00,88.46,88.55,88.46,88.52,763.0,69.316,69.3866,69.316,69.3631,763.0
2017-08-30 12:45:00,88.52,88.52,88.52,88.52,0.0,69.3631,69.3631,69.3631,69.3631,0.0
2017-08-30 12:50:00,88.59,88.64,88.54,88.64,300.0,69.4179,69.4571,69.3787,69.4571,300.0
2017-08-30 12:55:00,88.49,88.49,88.49,88.49,200.0,69.3396,69.3396,69.3396,69.3396,200.0
2017-08-30 13:00:00,88.52,88.57,88.52,88.57,500.0,69.3631,69.4022,69.3631,69.4022,500.0
2017-08-30 13:05:00,88.63,88.64,88.63,88.64,300.0,69.4493,69.4571,69.4493,69.4571,300.0
2017-08-30 13:10:00,88.71,88.71,88.62,88.62,200.0,69.5119,69.5119,69.4414,69.4414,200.0
2017-08-30 13:15:00,88.56,88.56,88.5,88.5,1300.0,69.3944,69.3944,69.3474,69.3474,1300.0
2017-08-30 13:20:00,88.5,88.5,88.44,88.46,1200.0,69.3474,69.3474,69.3004,69.316,1200.0
2017-08-30 13:25:00,88.69,88.69,88.69,88.69,100.0,69.4963,69.4963,69.4963,69.4963,100.0
2017-08-30 13:30:00,88.63,88.63,88.57,88.57,200.0,69.4493,69.4493,69.4022,69.4022,200.0
2017-08-30 13:35:00,88.48,88.48,88.43,88.43,668.0,69.3317,69.3317,69.2925,69.2925,668.0
2017-08-30 13:40:00,88.42,88.42,88.39,88.39,200.0,69.2847,69.2847,69.2612,69.2612,200.0
2017-08-30 13:45:00,88.4,88.4,88.37,88.37,200.0,69.269,69.269,69.2455,69.2455,200.0
2017-08-30 13:50:00,88.31,88.31,88.31,88.31,100.0,69.1985,69.1985,69.1985,69.1985,100.0
2017-08-30 13:55:00,88.37,88.37,88.27,88.27,900.0,69.2455,69.2455,69.1672,69.1672,900.0
2017-08-30 14:00:00,88.28,88.36,88.28,88.32,1000.0,69.175,69.2377,69.175,69.2063,1000.0
2017-08-30 14:05:00,88.38,88.38,88.38,88.38,100.0,69.2534,69.2534,69.2534,69.2534,100.0
2017-08-30 14:10:00,88.38,88.38,88.38,88.38,0.0,69.2534,69.2534,69.2534,69.2534,0.0
2017-08-30 14:15:00,88.35,88.35,88.33,88.33,200.0,69.2299,69.2299,69.2142,69.2142,200.0
2017-08-30 14:20:00,88.39,88.4,88.39,88.4,200.0,69.2612,69.269,69.2612,69.269,200.0
2017-08-30 14:25:00,88.4,88.4,88.4,88.4,0.0,69.269,69.269,69.269,69.269,0.0
2017-08-30 14:30:00,88.41,88.42,88.41,88.42,300.0,69.2769,69.2847,69.2769,69.2847,300.0
2017-08-30 14:35:00,88.42,88.42,88.42,88.42,0.0,69.2847,69.2847,69.2847,69.2847,0.0
2017-08-30 14:40:00,88.46,88.5,88.43,88.45,3200.0,69.316,69.3474,69.2925,69.3082,3200.0
2017-08-30 14:45:00,88.43,88.48,88.43,88.48,900.0,69.2925,69.3317,69.2925,69.3317,900.0
2017-08-30 14:50:00,88.49,88.53,88.49,88.53,300.0,69.3396,69.3709,69.3396,69.3709,300.0
2017-08-30 14:55:00,88.65,88.65,88.6,88.6,400.0,69.4649,69.4649,69.4257,69.4257,400.0
2017-08-30 15:00:00,88.64,88.7,88.64,88.7,300.0,69.4571,69.5041,69.4571,69.5041,300.0
2017-08-30 15:05:00,88.72,88.72,88.72,88.72,100.0,69.5198,69.5198,69.5198,69.5198,100.0
2017-08-30 15:10:00,88.74,88.77,88.74,88.77,200.0,69.5355,69.559,69.5355,69.559,200.0
2017-08-30 15:15:00,88.73,88.73,88.73,88.73,400.0,69.5276,69.5276,69.5276,69.5276,400.0
2017-08-30 15:20:00,88.7,88.76,88.7,88.76,400.0,69.5041,69.5511,69.5041,69.5511,400.0
2017-08-30 15:25:00,88.75,88.82,88.75,88.82,600.0,69.5433,69.5981,69.5433,69.5981,600.0
2017-08-30 15:30:00,88.68,88.68,88.42,88.42,2400.0,69.4884,69.4884,69.2847,69.2847,2400.0
2017-08-30 15:35:00,88.43,88.43,88.35,88.35,822.0,69.2925,69.2925,69.2299,69.2299,822.0
2017-08-30 15:40:00,88.3,88.42,88.28,88.42,1100.0,69.1907,69.2847,69.175,69.2847,1100.0
2017-08-30 15:45:00,88.4,88.42,88.33,88.35,1623.0,69.269,69.2847,69.2142,69.2299,1623.0
2017-08-30 15:50:00,88.35,88.54,88.35,88.52,2138.0,69.2299,69.3787,69.2299,69.3631,2138.0
2017-08-30 15:55:00,88.5,88.57,88.41,88.48,2846.0,69.3474,69.4022,69.2769,69.3317,2846.0
2017-08-31 09:30:00,89.36,89.42,88.71,88.71,1400.0,70.0213,70.0683,69.5119,69.5119,1400.0
2017-08-31 09:35:00,88.8,89.44,88.73,89.18,2198.0,69.5825,70.084,69.5276,69.8802,2198.0
2017-08-31 09:40:00,89.38,89.63,89.38,89.55,300.0,70.0369,70.2328,70.0369,70.1702,300.0
2017-08-31 09:45:00,89.53,89.53,89.45,89.45,300.0,70.1545,70.1545,70.0918,70.0918,300.0
2017-08-31 09:50:00,89.54,89.65,89.54,89.65,200.0,70.1623,70.2485,70.1623,70.2485,200.0
2017-08-31 09:55:00,89.77,89.96,89.75,89.96,600.0,70.3425,70.4914,70.3269,70.4914,600.0
2017-08-31 10:00:00,89.96,90.07,89.96,90.04,400.0,70.4914,70.5776,70.4914,70.5541,400.0
2017-08-31 10:05:00,90.32,90.33,90.28,90.28,400.0,70.7735,70.7814,70.7422,70.7422,400.0
2017-08-31 10:10:00,90.41,90.41,90.27,90.27,400.0,70.844,70.844,70.7343,70.7343,400.0
2017-08-31 10:15:00,90.27,90.27,90.27,90.27,0.0,70.7343,70.7343,70.7343,70.7343,0.0
2017-08-31 10:20:00,90.27,90.27,90.27,90.27,0.0,70.7343,70.7343,70.7343,70.7343,0.0
2017-08-31 10:25:00,90.32,90.32,90.21,90.21,209.0,70.7735,70.7735,70.6873,70.6873,209.0
2017-08-31 10:30:00,89.98,90.08,89.98,90.08,200.0,70.5071,70.5855,70.5071,70.5855,200.0
2017-08-31 10:35:00,90.08,90.08,90.08,90.08,0.0,70.5855,70.5855,70.5855,70.5855,0.0
2017-08-31 10:40:00,90.23,90.23,90.23,90.23,100.0,70.703,70.703,70.703,70.703,100.0
2017-08-31 10:45:00,90.18,90.19,90.18,90.19,200.0,70.6638,70.6717,70.6638,70.6717,200.0
2017-08-31 10:50:00,90.19,90.19,90.19,90.19,0.0,70.6717,70.6717,70.6717,70.6717,0.0
2017-08-31 10:55:00,90.09,90.24,90.09,90.23,600.0,70.5933,70.7108,70.5933,70.703,600.0
2017-08-31 11:00:00,90.17,90.17,90.07,90.07,300.0,70.656,70.656,70.5776,70.5776,300.0
2017-08-31 11:05:00,89.89,89.91,89.89,89.91,300.0,70.4366,70.4522,70.4366,70.4522,300.0
2017-08-31 11:10:00,89.91,89.91,89.91,89.91,0.0,70.4522,70.4522,70.4522,70.4522,0.0
2017-08-31 11:15:00,89.91,89.91,89.91,89.91,0.0,70.4522,70.4522,70.4522,70.4522,0.0
2017-08-31 11:20:00,89.71,89.81,89.65,89.77,700.0,70.2955,70.3739,70.2485,70.3425,700.0
2017-08-31 11:25:00,89.96,89.96,89.91,89.96,400.0,70.4914,70.4914,70.4522,70.4914,400.0
2017-08-31 11:30:00,89.96,89.96,89.96,89.96,0.0,70.4914,70.4914,70.4914,70.4914,0.0
2017-08-31 11:35:00,89.96,89.96,89.96,89.96,0.0,70.4914,70.4914,70.4914,70.4914,0.0
2017-08-31 11:40:00,89.82,89.82,89.82,89.82,100.0,70.3817,70.3817,70.3817,70.3817,100.0
2017-08-31 11:45:00,90.02,90.02,89.96,89.96,300.0,70.5384,70.5384,70.4914,70.4914,300.0
2017-08-31 11:50:00,90.02,90.02,90.02,90.02,100.0,70.5384,70.5384,70.5384,70.5384,100.0
2017-08-31 11:55:00,89.92,89.92,89.84,89.86,300.0,70.4601,70.4601,70.3974,70.4131,300.0
2017-08-31 12:00:00,89.86,89.86,89.86,89.86,0.0,70.4131,70.4131,70.4131,70.4131,0.0
2017-08-31 12:05:00,89.98,89.98,89.98,89.98,121.0,70.5071,70.5071,70.5071,70.5071,121.0
2017-08-31 12:10:00,90.06,90.06,90.06,90.06,200.0,70.5698,70.5698,70.5698,70.5698,200.0
2017-08-31 12:15:00,89.97,89.97,89.97,89.97,100.0,70.4993,70.4993,70.4993,70.4993,100.0
2017-08-31 12:20:00,89.97,89.97,89.97,89.97,0.0,70.4993,70.4993,70.4993,70.4993,0.0
2017-08-31 12:25:00,90.06,90.06,90.06,90.06,278.0,70.5698,70.5698,70.5698,70.5698,278.0
2017-08-31 12:30:00,90.05,90.05,90.05,90.05,200.0,70.5619,70.5619,70.5619,70.5619,200.0
2017-08-31 12:35:00,90.12,90.18,90.11,90.18,500.0,70.6168,70.6638,70.609,70.6638,500.0
2017-08-31 12:40:00,90.24,90.24,90.24,90.24,500.0,70.7108,70.7108,70.7108,70.7108,500.0
2017-08-31 12:45:00,90.24,90.24,90.24,90.24,0.0,70.7108,70.7108,70.7108,70.7108,0.0
2017-08-31 12:50:00,90.23,90.23,90.19,90.19,200.0,70.703,70.703,70.6717,70.6717,200.0
2017-08-31 12:55:00,90.32,90.35,90.29,90.35,2100.0,70.7735,70.797,70.75,70.797,2100.0
2017-08-31 13:00:00,90.39,90.41,90.34,90.34,800.0,70.8284,70.844,70.7892,70.7892,800.0
2017-08-31 13:05:00,90.29,90.32,90.25,90.32,300.0,70.75,70.7735,70.7187,70.7735,300.0
2017-08-31 13:10:00,90.32,90.32,90.32,90.32,0.0,70.7735,70.7735,70.7735,70.7735,0.0
2017-08-31 13:15:00,90.32,90.32,90.32,90.32,0.0,70.7735,70.7735,70.7735,70.7735,0.0
2017-08-31 13:20:00,90.33,90.33,90.33,90.33,100.0,70.7814,70.7814,70.7814,70.7814,100.0
2017-08-31 13:25:00,90.33,90.38,90.33,90.38,200.0,70.7814,70.8205,70.7814,70.8205,200.0
2017-08-31 13:30:00,90.29,90.34,90.29,90.34,200.0,70.75,70.7892,70.75,70.7892,200.0
2017-08-31 13:35:00,90.42,90.57,90.42,90.57,708.0,70.8519,70.9694,70.8519,70.9694,708.0
2017-08-31 13:40:00,90.6,90.78,90.58,90.78,1000.0,70.9929,71.134,70.9772,71.134,1000.0
2017-08-31 13:45:00,90.81,90.81,90.73,90.75,1000.0,71.1575,71.1575,71.0948,71.1105,1000.0
2017-08-31 13:50:00,90.72,90.72,90.69,90.69,200.0,71.087,71.087,71.0634,71.0634,200.0
2017-08-31 13:55:00,90.52,90.55,90.52,90.55,200.0,70.9302,70.9537,70.9302,70.9537,200.0
2017-08-31 14:00:00,90.58,90.58,90.58,90.58,100.0,70.9772,70.9772,70.9772,70.9772,100.0
2017-08-31 14:05:00,90.59,90.59,90.59,90.59,100.0,70.9851,70.9851,70.9851,70.9851,100.0
2017-08-31 14:10:00,90.59,90.59,90.59,90.59,100.0,70.9851,70.9851,70.9851,70.9851,100.0
2017-08-31 14:15:00,90.62,90.62,90.62,90.62,100.0,71.0086,71.0086,71.0086,71.0086,100.0
2017-08-31 14:20:00,90.62,90.62,90.62,90.62,0.0,71.0086,71.0086,71.0086,71.0086,0.0
2017-08-31 14:25:00,90.59,90.59,90.54,90.54,400.0,70.9851,70.9851,70.9459,70.9459,400.0
2017-08-31 14:30:00,90.56,90.56,90.56,90.56,100.0,70.9616,70.9616,70.9616,70.9616,100.0
2017-08-31 14:35:00,90.57,90.63,90.57,90.63,400.0,70.9694,71.0164,70.9694,71.0164,400.0
2017-08-31 14:40:00,90.64,90.67,90.63,90.67,500.0,71.0243,71.0478,71.0164,71.0478,500.0
2017-08-31 14:45:00,90.66,90.74,90.66,90.73,670.0,71.0399,71.1026,71.0399,71.0948,670.0
2017-08-31 14:50:00,90.85,90.88,90.85,90.87,762.0,71.1888,71.2123,71.1888,71.2045,762.0
2017-08-31 14:55:00,90.83,90.91,90.83,90.91,500.0,71.1731,71.2358,71.1731,71.2358,500.0
2017-08-31 15:00:00,90.93,91.04,90.89,90.97,1100.0,71.2515,71.3377,71.2202,71.2828,1100.0
2017-08-31 15:05:00,90.94,90.96,90.94,90.96,311.0,71.2593,71.275,71.2593,71.275,311.0
2017-08-31 15:10:00,90.96,90.96,90.96,90.96,0.0,71.275,71.275,71.275,71.275,0.0
2017-08-31 15:15:00,90.96,91.02,90.96,90.96,403.0,71.275,71.322,71.275,71.275,403.0
2017-08-31 15:20:00,90.97,90.99,90.85,90.86,800.0,71.2828,71.2985,71.1888,71.1967,800.0
2017-08-31 15:25:00,90.85,90.85,90.75,90.77,800.0,71.1888,71.1888,71.1105,71.1261,800.0
2017-08-31 15:30:00,90.75,91.0,90.75,90.92,1100.0,71.1105,71.3064,71.1105,71.2437,1100.0
2017-08-31 15:35:00,90.92,90.94,90.84,90.84,4200.0,71.2437,71.2593,71.181,71.181,4200.0
2017-08-31 15:40:00,90.87,90.89,90.83,90.86,2100.0,71.2045,71.2202,71.1731,71.1967,2100.0
2017-08-31 15:45:00,90.85,90.9,90.77,90.9,1772.0,71.1888,71.228,71.1261,71.228,1772.0
2017-08-31 15:50:00,90.9,91.07,90.9,91.05,10830.0,71.228,71.3612,71.228,71.3455,10830.0
2017-08-31 15:55:00,91.04,91.11,90.69,90.69,28277.0,71.3377,71.3926,71.0634,71.0634,28277.0
2017-09-01 09:30:00,90.98,90.98,90.42,90.5,600.0,71.2907,71.2907,70.8519,70.9146,600.0
2017-09-01 09:35:00,90.34,90.5,90.33,90.47,4600.0,70.7892,70.9146,70.7814,70.8911,4600.0
2017-09-01 09:40:00,90.26,90.8,90.26,90.6,5200.0,70.7265,71.1496,70.7265,70.9929,5200.0
2017-09-01 09:45:00,90.72,90.86,90.65,90.71,2100.0,71.087,71.1967,71.0321,71.0791,2100.0
2017-09-01 09:50:00,90.84,90.84,90.39,90.39,1031.0,71.181,71.181,70.8284,70.8284,1031.0
2017-09-01 09:55:00,90.48,90.48,90.43,90.43,1000.0,70.8989,70.8989,70.8597,70.8597,1000.0
2017-09-01 10:00:00,90.51,90.64,90.5,90.58,1300.0,70.9224,71.0243,70.9146,70.9772,1300.0
2017-09-01 10:05:00,90.49,90.59,90.43,90.43,600.0,70.9067,70.9851,70.8597,70.8597,600.0
2017-09-01 10:10:00,90.55,90.84,90.41,90.84,1700.0,70.9537,71.181,70.844,71.181,1700.0
2017-09-01 10:15:00,90.82,91.15,90.82,90.95,1400.0,71.1653,71.4239,71.1653,71.2672,1400.0
2017-09-01 10:20:00,91.1,91.11,91.1,91.11,200.0,71.3847,71.3926,71.3847,71.3926,200.0
2017-09-01 10:25:00,91.06,91.19,90.99,91.17,1200.0,71.3534,71.4552,71.2985,71.4396,1200.0
2017-09-01 10:30:00,91.29,91.44,91.29,91.44,1200.0,71.5336,71.6511,71.5336,71.6511,1200.0
2017-09-01 10:35:00,91.49,91.6,91.44,91.54,1100.0,71.6903,71.7765,71.6511,71.7295,1100.0
2017-09-01 10:40:00,91.59,91.69,91.59,91.69,600.0,71.7687,71.847,71.7687,71.847,600.0
2017-09-01 10:45:00,91.8,91.97,91.76,91.92,1200.0,71.9332,72.0664,71.9019,72.0273,1200.0
2017-09-01 10:50:00,92.02,92.02,91.77,91.77,400.0,72.1056,72.1056,71.9097,71.9097,400.0
2017-09-01 10:55:00,91.8,91.98,91.8,91.98,1100.0,71.9332,72.0743,71.9332,72.0743,1100.0
2017-09-01 11:00:00,91.87,91.87,91.77,91.78,600.0,71.9881,71.9881,71.9097,71.9176,600.0
2017-09-01 11:05:00,91.77,91.77,91.6,91.71,2250.0,71.9097,71.9097,71.7765,71.8627,2250.0
2017-09-01 11:10:00,91.71,91.71,91.43,91.44,1100.0,71.8627,71.8627,71.6433,71.6511,1100.0
2017-09-01 11:15:00,91.45,91.45,91.39,91.39,800.0,71.659,71.659,71.612,71.612,800.0
2017-09-01 11:20:00,91.37,91.49,91.35,91.49,1839.0,71.5963,71.6903,71.5806,71.6903,1839.0
2017-09-01 11:25:00,91.47,91.55,91.47,91.55,600.0,71.6746,71.7373,71.6746,71.7373,600.0
2017-09-01 11:30:00,91.6,91.6,91.54,91.56,800.0,71.7765,71.7765,71.7295,71.7452,800.0
2017-09-01 11:35:00,91.59,91.78,91.59,91.62,2000.0,71.7687,71.9176,71.7687,71.7922,2000.0
2017-09-01 11:40:00,91.69,91.8,91.69,91.78,700.0,71.847,71.9332,71.847,71.9176,700.0
2017-09-01 11:45:00,91.76,91.76,91.58,91.6,2292.0,71.9019,71.9019,71.7608,71.7765,2292.0
2017-09-01 11:50:00,91.52,91.58,91.52,91.54,900.0,71.7138,71.7608,71.7138,71.7295,900.0
2017-09-01 11:55:00,91.52,91.6,91.42,91.43,2000.0,71.7138,71.7765,71.6355,71.6433,2000.0
2017-09-01 12:00:00,91.38,91.54,91.38,91.53,1000.0,71.6041,71.7295,71.6041,71.7217,1000.0
2017-09-01 12:05:00,91.55,91.67,91.55,91.64,1200.0,71.7373,71.8314,71.7373,71.8079,1200.0
2017-09-01 12:10:00,91.58,91.71,91.58,91.71,900.0,71.7608,71.8627,71.7608,71.8627,900.0
2017-09-01 12:15:00,91.71,91.71,91.71,91.71,0.0,71.8627,71.8627,71.8627,71.8627,0.0
2017-09-01 12:20:00,91.75,91.81,91.75,91.81,500.0,71.894,71.9411,71.894,71.9411,500.0
2017-09-01 12:25:00,91.85,91.85,91.73,91.73,900.0,71.9724,71.9724,71.8784,71.8784,900.0
2017-09-01 12:30:00,91.7,91.76,91.67,91.71,600.0,71.8549,71.9019,71.8314,71.8627,600.0
2017-09-01 12:35:00,91.68,91.72,91.64,91.72,500.0,71.8392,71.8705,71.8079,71.8705,500.0
2017-09-01 12:40:00,91.64,91.67,91.58,91.64,2900.0,71.8079,71.8314,71.7608,71.8079,2900.0
2017-09-01 12:45:00,91.64,91.65,91.56,91.56,500.0,71.8079,71.8157,71.7452,71.7452,500.0
2017-09-01 12:50:00,91.52,91.53,91.49,91.51,600.0,71.7138,71.7217,71.6903,71.706,600.0
2017-09-01 12:55:00,91.51,91.61,91.5,91.61,2200.0,71.706,71.7843,71.6981,71.7843,2200.0
2017-09-01 13:00:00,91.56,91.63,91.54,91.57,1000.0,71.7452,71.8,71.7295,71.753,1000.0
2017-09-01 13:05:00,91.56,91.6,91.5,91.59,900.0,71.7452,71.7765,71.6981,71.7687,900.0
2017-09-01 13:10:00,91.53,91.58,91.52,91.58,1250.0,71.7217,71.7608,71.7138,71.7608,1250.0
2017-09-01 13:15:00,91.63,91.74,91.63,91.69,500.0,71.8,71.8862,71.8,71.847,500.0
2017-09-01 13:20:00,91.65,91.66,91.64,91.64,700.0,71.8157,71.8235,71.8079,71.8079,700.0
2017-09-01 13:25:00,91.68,91.68,91.58,91.63,700.0,71.8392,71.8392,71.7608,71.8,700.0
2017-09-01 13:30:00,91.65,91.65,91.62,91.64,900.0,71.8157,71.8157,71.7922,71.8079,900.0
2017-09-01 13:35:00,91.62,91.63,91.62,91.63,200.0,71.7922,71.8,71.7922,71.8,200.0
2017-09-01 13:40:00,91.65,91.7,91.65,91.69,500.0,71.8157,71.8549,71.8157,71.847,500.0
2017-09-01 13:45:00,91.7,91.75,91.68,91.75,1800.0,71.8549,71.894,71.8392,71.894,1800.0
2017-09-01 13:50:00,91.82,91.86,91.82,91.83,900.0,71.9489,71.9802,71.9489,71.9567,900.0
2017-09-01 13:55:00,91.83,91.84,91.76,91.76,899.0,71.9567,71.9646,71.9019,71.9019,899.0
2017-09-01 14:00:00,91.69,91.83,91.69,91.76,2800.0,71.847,71.9567,71.847,71.9019,2800.0
2017-09-01 14:05:00,91.76,91.87,91.74,91.87,900.0,71.9019,71.9881,71.8862,71.9881,900.0
2017-09-01 14:10:00,91.78,91.83,91.77,91.83,1200.0,71.9176,71.9567,71.9097,71.9567,1200.0
2017-09-01 14:15:00,91.77,91.84,91.77,91.8,1200.0,71.9097,71.9646,71.9097,71.9332,1200.0
2017-09-01 14:20:00,91.85,91.85,91.77,91.79,1190.0,71.9724,71.9724,71.9097,71.9254,1190.0
2017-09-01 14:25:00,91.85,91.97,91.85,91.92,1300.0,71.9724,72.0664,71.9724,72.0273,1300.0
2017-09-01 14:30:00,91.94,91.94,91.89,91.94,400.0,72.0429,72.0429,72.0037,72.0429,400.0
2017-09-01 14:35:00,91.87,91.88,91.84,91.88,1500.0,71.9881,71.9959,71.9646,71.9959,1500.0
2017-09-01 14:40:00,91.83,91.89,91.83,91.85,1500.0,71.9567,72.0037,71.9567,71.9724,1500.0
2017-09-01 14:45:00,91.85,91.88,91.85,91.88,1400.0,71.9724,71.9959,71.9724,71.9959,1400.0
2017-09-01 14:50:00,91.88,91.95,91.87,91.95,1100.0,71.9959,72.0508,71.9881,72.0508,1100.0
2017-09-01 14:55:00,91.92,91.92,91.9,91.92,1100.0,72.0273,72.0273,72.0116,72.0273,1100.0
2017-09-01 15:00:00,91.92,91.94,91.87,91.88,1700.0,72.0273,72.0429,71.9881,71.9959,1700.0
2017-09-01 15:05:00,91.89,91.92,91.87,91.91,1900.0,72.0037,72.0273,71.9881,72.0194,1900.0
2017-09-01 15:10:00,91.89,91.9,91.87,91.87,500.0,72.0037,72.0116,71.9881,71.9881,500.0
2017-09-01 15:15:00,91.88,91.91,91.86,91.89,1601.0,71.9959,72.0194,71.9802,72.0037,1601.0
2017-09-01 15:20:00,91.86,91.88,91.85,91.87,2200.0,71.9802,71.9959,71.9724,71.9881,2200.0
2017-09-01 15:25:00,91.87,91.9,91.87,91.89,1099.0,71.9881,72.0116,71.9881,72.0037,1099.0
2017-09-01 15:30:00,91.9,91.95,91.83,91.93,1772.0,72.0116,72.0508,71.9567,72.0351,1772.0
2017-09-01 15:35:00,91.94,91.98,91.87,91.88,2300.0,72.0429,72.0743,71.9881,71.9959,2300.0
2017-09-01 15:40:00,91.91,91.94,91.82,91.85,3200.0,72.0194,72.0429,71.9489,71.9724,3200.0
2017-09-01 15:45:00,91.85,91.94,91.84,91.94,3000.0,71.9724,72.0429,71.9646,72.0429,3000.0
2017-09-01 15:50:00,91.91,92.04,91.89,91.99,4977.0,72.0194,72.1213,72.0037,72.0821,4977.0
2017-09-01 15:55:00,91.99,92.02,91.97,92.0,17614.0,72.0821,72.1056,72.0664,72.0899,17614.0
2017-09-05 09:30:00,92.85,93.29,92.85,93.29,200.0,72.756,73.1008,72.756,73.1008,200.0
2017-09-05 09:35:00,93.5,93.72,93.42,93.72,3177.0,73.2653,73.4377,73.2026,73.4377,3177.0
2017-09-05 09:40:00,93.73,93.78,93.08,93.2,1400.0,73.4455,73.4847,72.9362,73.0302,1400.0
2017-09-05 09:45:00,93.28,93.28,92.81,92.81,1000.0,73.0929,73.0929,72.7246,72.7246,1000.0
2017-09-05 09:50:00,92.79,92.82,92.79,92.8,300.0,72.709,72.7325,72.709,72.7168,300.0
2017-09-05 09:55:00,92.5,92.65,92.5,92.65,200.0,72.4817,72.5993,72.4817,72.5993,200.0
2017-09-05 10:00:00,92.72,92.73,92.68,92.68,300.0,72.6541,72.662,72.6228,72.6228,300.0
2017-09-05 10:05:00,92.69,92.69,92.67,92.67,300.0,72.6306,72.6306,72.6149,72.6149,300.0
2017-09-05 10:10:00,92.7,92.8,92.62,92.8,600.0,72.6385,72.7168,72.5758,72.7168,600.0
2017-09-05 10:15:00,92.81,92.82,92.69,92.8,2500.0,72.7246,72.7325,72.6306,72.7168,2500.0
2017-09-05 10:20:00,92.84,92.84,92.84,92.84,200.0,72.7482,72.7482,72.7482,72.7482,200.0
2017-09-05 10:25:00,92.88,92.88,92.61,92.65,1200.0,72.7795,72.7795,72.5679,72.5993,1200.0
2017-09-05 10:30:00,92.83,92.86,92.83,92.86,500.0,72.7403,72.7638,72.7403,72.7638,500.0
2017-09-05 10:35:00,92.94,92.94,92.94,92.94,100.0,72.8265,72.8265,72.8265,72.8265,100.0
2017-09-05 10:40:00,92.58,92.58,92.58,92.58,100.0,72.5444,72.5444,72.5444,72.5444,100.0
2017-09-05 10:45:00,92.37,92.39,92.37,92.39,400.0,72.3799,72.3955,72.3799,72.3955,400.0
2017-09-05 10:50:00,92.37,92.42,92.35,92.42,640.0,72.3799,72.419,72.3642,72.419,640.0
2017-09-05 10:55:00,92.34,92.48,92.33,92.48,700.0,72.3564,72.4661,72.3485,72.4661,700.0
2017-09-05 11:00:00,92.43,92.57,92.42,92.57,500.0,72.4269,72.5366,72.419,72.5366,500.0
2017-09-05 11:05:00,92.62,92.62,92.58,92.59,400.0,72.5758,72.5758,72.5444,72.5523,400.0
2017-09-05 11:10:00,92.48,92.51,92.38,92.47,2000.0,72.4661,72.4896,72.3877,72.4582,2000.0
2017-09-05 11:15:00,92.36,92.45,92.3,92.45,813.0,72.372,72.4426,72.325,72.4426,813.0
2017-09-05 11:20:00,92.44,92.63,92.44,92.63,400.0,72.4347,72.5836,72.4347,72.5836,400.0
2017-09-05 11:25:00,92.56,92.56,92.56,92.56,200.0,72.5288,72.5288,72.5288,72.5288,200.0
2017-09-05 11:30:00,92.47,92.47,92.38,92.43,800.0,72.4582,72.4582,72.3877,72.4269,800.0
2017-09-05 11:35:00,92.26,92.27,92.25,92.27,400.0,72.2937,72.3015,72.2858,72.3015,400.0
2017-09-05 11:40:00,92.28,92.43,92.28,92.43,400.0,72.3093,72.4269,72.3093,72.4269,400.0
2017-09-05 11:45:00,92.18,92.25,92.15,92.25,700.0,72.231,72.2858,72.2075,72.2858,700.0
2017-09-05 11:50:00,92.25,92.25,92.09,92.11,1100.0,72.2858,72.2858,72.1605,72.1761,1100.0
2017-09-05 11:55:00,92.02,92.07,92.02,92.07,500.0,72.1056,72.1448,72.1056,72.1448,500.0
2017-09-05 12:00:00,91.9,91.91,91.9,91.91,790.0,72.0116,72.0194,72.0116,72.0194,790.0
2017-09-05 12:05:00,91.82,91.87,91.82,91.87,200.0,71.9489,71.9881,71.9489,71.9881,200.0
2017-09-05 12:10:00,91.85,91.85,91.69,91.69,800.0,71.9724,71.9724,71.847,71.847,800.0
2017-09-05 12:15:00,91.68,91.68,91.63,91.65,755.0,71.8392,71.8392,71.8,71.8157,755.0
2017-09-05 12:20:00,91.74,91.76,91.67,91.76,400.0,71.8862,71.9019,71.8314,71.9019,400.0
2017-09-05 12:25:00,91.71,91.75,91.71,91.73,400.0,71.8627,71.894,71.8627,71.8784,400.0
2017-09-05 12:30:00,91.58,91.61,91.51,91.51,1000.0,71.7608,71.7843,71.706,71.706,1000.0
2017-09-05 12:35:00,91.6,91.6,91.56,91.58,900.0,71.7765,71.7765,71.7452,71.7608,900.0
2017-09-05 12:40:00,91.5,91.63,91.5,91.63,800.0,71.6981,71.8,71.6981,71.8,800.0
2017-09-05 12:45:00,91.6,91.6,91.45,91.49,1200.0,71.7765,71.7765,71.659,71.6903,1200.0
2017-09-05 12:50:00,91.5,91.5,91.47,91.47,800.0,71.6981,71.6981,71.6746,71.6746,800.0
2017-09-05 12:55:00,91.5,91.59,91.5,91.59,300.0,71.6981,71.7687,71.6981,71.7687,300.0
2017-09-05 13:00:00,91.46,91.49,91.46,91.49,200.0,71.6668,71.6903,71.6668,71.6903,200.0
2017-09-05 13:05:00,91.44,91.47,91.39,91.39,300.0,71.6511,71.6746,71.612,71.612,300.0
2017-09-05 13:10:00,91.34,91.41,91.34,91.41,500.0,71.5728,71.6276,71.5728,71.6276,500.0
2017-09-05 13:15:00,91.22,91.3,91.22,91.3,400.0,71.4787,71.5414,71.4787,71.5414,400.0
2017-09-05 13:20:00,91.4,91.4,91.25,91.25,300.0,71.6198,71.6198,71.5023,71.5023,300.0
2017-09-05 13:25:00,91.35,91.38,91.29,91.32,800.0,71.5806,71.6041,71.5336,71.5571,800.0
2017-09-05 13:30:00,91.18,91.21,91.18,91.19,300.0,71.4474,71.4709,71.4474,71.4552,300.0
2017-09-05 13:35:00,91.35,91.46,91.35,91.46,300.0,71.5806,71.6668,71.5806,71.6668,300.0
2017-09-05 13:40:00,91.46,91.46,91.46,91.46,474.0,71.6668,71.6668,71.6668,71.6668,474.0
2017-09-05 13:45:00,91.52,91.56,91.5,91.51,751.0,71.7138,71.7452,71.6981,71.706,751.0
2017-09-05 13:50:00,91.56,91.56,91.5,91.5,300.0,71.7452,71.7452,71.6981,71.6981,300.0
2017-09-05 13:55:00,91.45,91.5,91.45,91.5,600.0,71.659,71.6981,71.659,71.6981,600.0
2017-09-05 14:00:00,91.51,91.76,91.51,91.76,800.0,71.706,71.9019,71.706,71.9019,800.0
2017-09-05 14:05:00,91.53,91.62,91.53,91.62,500.0,71.7217,71.7922,71.7217,71.7922,500.0
2017-09-05 14:10:00,91.61,91.61,91.61,91.61,100.0,71.7843,71.7843,71.7843,71.7843,100.0
2017-09-05 14:15:00,91.55,91.57,91.48,91.48,800.0,71.7373,71.753,71.6825,71.6825,800.0
2017-09-05 14:20:00,91.52,91.63,91.52,91.63,800.0,71.7138,71.8,71.7138,71.8,800.0
2017-09-05 14:25:00,91.61,91.74,91.61,91.74,800.0,71.7843,71.8862,71.7843,71.8862,800.0
2017-09-05 14:30:00,91.76,91.82,91.73,91.75,800.0,71.9019,71.9489,71.8784,71.894,800.0
2017-09-05 14:35:00,91.78,91.78,91.67,91.73,800.0,71.9176,71.9176,71.8314,71.8784,800.0
2017-09-05 14:40:00,91.65,91.65,91.61,91.64,600.0,71.8157,71.8157,71.7843,71.8079,600.0
2017-09-05 14:45:00,91.62,91.65,91.57,91.57,800.0,71.7922,71.8157,71.753,71.753,800.0
2017-09-05 14:50:00,91.56,91.56,91.55,91.55,300.0,71.7452,71.7452,71.7373,71.7373,300.0
2017-09-05 14:55:00,91.54,91.6,91.5,91.6,800.0,71.7295,71.7765,71.6981,71.7765,800.0
2017-09-05 15:00:00,91.69,91.71,91.69,91.71,300.0,71.847,71.8627,71.847,71.8627,300.0
2017-09-05 15:05:00,91.65,91.68,91.6,91.61,603.0,71.8157,71.8392,71.7765,71.7843,603.0
2017-09-05 15:10:00,91.64,91.65,91.59,91.63,800.0,71.8079,71.8157,71.7687,71.8,800.0
2017-09-05 15:15:00,91.57,91.61,91.57,91.6,400.0,71.753,71.7843,71.753,71.7765,400.0
2017-09-05 15:20:00,91.57,91.63,91.57,91.63,400.0,71.753,71.8,71.753,71.8,400.0
2017-09-05 15:25:00,91.65,91.85,91.65,91.81,1300.0,71.8157,71.9724,71.8157,71.9411,1300.0
2017-09-05 15:30:00,91.84,91.84,91.7,91.75,1100.0,71.9646,71.9646,71.8549,71.894,1100.0
2017-09-05 15:35:00,91.76,91.81,91.72,91.81,1900.0,71.9019,71.9411,71.8705,71.9411,1900.0
2017-09-05 15:40:00,91.72,91.76,91.71,91.76,1000.0,71.8705,71.9019,71.8627,71.9019,1000.0
2017-09-05 15:45:00,91.77,91.83,91.75,91.81,1700.0,71.9097,71.9567,71.894,71.9411,1700.0
2017-09-05 15:50:00,91.77,91.79,91.67,91.7,2300.0,71.9097,71.9254,71.8314,71.8549,2300.0
2017-09-05 15:55:00,91.71,91.81,91.7,91.7,3600.0,71.8627,71.9411,71.8549,71.8549,3600.0
2017-09-06 09:30:00,92.98,92.98,92.98,92.98,200.0,72.8579,72.8579,72.8579,72.8579,200.0
2017-09-06 09:35:00,92.88,92.88,92.81,92.85,500.0,72.7795,72.7795,72.7246,72.756,500.0
2017-09-06 09:40:00,92.67,93.01,92.67,93.01,1100.0,72.6149,72.8814,72.6149,72.8814,1100.0
2017-09-06 09:45:00,93.11,93.11,92.82,92.96,400.0,72.9597,72.9597,72.7325,72.8422,400.0
2017-09-06 09:50:00,92.72,92.82,92.72,92.82,400.0,72.6541,72.7325,72.6541,72.7325,400.0
2017-09-06 09:55:00,92.69,92.71,92.68,92.68,300.0,72.6306,72.6463,72.6228,72.6228,300.0
2017-09-06 10:00:00,92.84,92.9,92.73,92.73,1000.0,72.7482,72.7952,72.662,72.662,1000.0
2017-09-06 10:05:00,92.79,92.95,92.79,92.93,1200.0,72.709,72.8343,72.709,72.8187,1200.0
2017-09-06 10:10:00,92.91,92.92,92.91,92.92,200.0,72.803,72.8108,72.803,72.8108,200.0
2017-09-06 10:15:00,92.61,92.73,92.61,92.73,600.0,72.5679,72.662,72.5679,72.662,600.0
2017-09-06 10:20:00,92.8,92.96,92.67,92.96,600.0,72.7168,72.8422,72.6149,72.8422,600.0
2017-09-06 10:25:00,93.08,93.08,93.02,93.02,300.0,72.9362,72.9362,72.8892,72.8892,300.0
2017-09-06 10:30:00,93.15,93.35,93.01,93.35,1300.0,72.9911,73.1478,72.8814,73.1478,1300.0
2017-09-06 10:35:00,93.41,93.43,93.18,93.23,600.0,73.1948,73.2105,73.0146,73.0538,600.0
2017-09-06 10:40:00,93.03,93.1,93.03,93.1,200.0,72.897,72.9519,72.897,72.9519,200.0
2017-09-06 10:45:00,93.0,93.31,92.94,93.3,2090.0,72.8735,73.1164,72.8265,73.1086,2090.0
2017-09-06 10:50:00,93.1,93.1,93.09,93.09,300.0,72.9519,72.9519,72.9441,72.9441,300.0
2017-09-06 10:55:00,93.15,93.19,93.01,93.19,600.0,72.9911,73.0224,72.8814,73.0224,600.0
2017-09-06 11:00:00,93.22,93.22,92.98,93.02,600.0,73.0459,73.0459,72.8579,72.8892,600.0
2017-09-06 11:05:00,93.0,93.05,92.96,92.96,1000.0,72.8735,72.9127,72.8422,72.8422,1000.0
2017-09-06 11:10:00,92.74,92.74,92.61,92.61,300.0,72.6698,72.6698,72.5679,72.5679,300.0
2017-09-06 11:15:00,92.74,92.75,92.74,92.74,300.0,72.6698,72.6776,72.6698,72.6698,300.0
2017-09-06 11:20:00,92.66,92.78,92.66,92.78,300.0,72.6071,72.7011,72.6071,72.7011,300.0
2017-09-06 11:25:00,92.87,92.87,92.84,92.84,200.0,72.7717,72.7717,72.7482,72.7482,200.0
2017-09-06 11:30:00,92.84,92.84,92.84,92.84,0.0,72.7482,72.7482,72.7482,72.7482,0.0
2017-09-06 11:35:00,92.76,92.76,92.68,92.68,400.0,72.6855,72.6855,72.6228,72.6228,400.0
2017-09-06 11:40:00,92.55,92.55,92.55,92.55,100.0,72.5209,72.5209,72.5209,72.5209,100.0
2017-09-06 11:45:00,92.55,92.55,92.55,92.55,0.0,72.5209,72.5209,72.5209,72.5209,0.0
2017-09-06 11:50:00,92.56,92.56,92.56,92.56,100.0,72.5288,72.5288,72.5288,72.5288,100.0
2017-09-06 11:55:00,92.39,92.39,92.27,92.37,800.0,72.3955,72.3955,72.3015,72.3799,800.0
2017-09-06 12:00:00,92.37,92.37,92.37,92.37,0.0,72.3799,72.3799,72.3799,72.3799,0.0
2017-09-06 12:05:00,92.38,92.38,92.38,92.38,100.0,72.3877,72.3877,72.3877,72.3877,100.0
2017-09-06 12:10:00,92.36,92.39,92.36,92.39,400.0,72.372,72.3955,72.372,72.3955,400.0
2017-09-06 12:15:00,92.52,92.52,92.52,92.52,100.0,72.4974,72.4974,72.4974,72.4974,100.0
2017-09-06 12:20:00,92.52,92.52,92.52,92.52,0.0,72.4974,72.4974,72.4974,72.4974,0.0
2017-09-06 12:25:00,92.55,92.55,92.52,92.52,200.0,72.5209,72.5209,72.4974,72.4974,200.0
2017-09-06 12:30:00,92.5,92.5,92.5,92.5,100.0,72.4817,72.4817,72.4817,72.4817,100.0
2017-09-06 12:35:00,92.55,92.55,92.55,92.55,100.0,72.5209,72.5209,72.5209,72.5209,100.0
2017-09-06 12:40:00,92.55,92.55,92.55,92.55,100.0,72.5209,72.5209,72.5209,72.5209,100.0
2017-09-06 12:45:00,92.55,92.73,92.55,92.73,500.0,72.5209,72.662,72.5209,72.662,500.0
2017-09-06 12:50:00,92.79,92.83,92.79,92.83,300.0,72.709,72.7403,72.709,72.7403,300.0
2017-09-06 12:55:00,92.79,92.84,92.76,92.76,400.0,72.709,72.7482,72.6855,72.6855,400.0
2017-09-06 13:00:00,92.76,92.93,92.76,92.93,1100.0,72.6855,72.8187,72.6855,72.8187,1100.0
2017-09-06 13:05:00,92.83,92.96,92.81,92.93,500.0,72.7403,72.8422,72.7246,72.8187,500.0
2017-09-06 13:10:00,92.93,92.98,92.93,92.98,400.0,72.8187,72.8579,72.8187,72.8579,400.0
2017-09-06 13:15:00,92.97,92.97,92.97,92.97,100.0,72.85,72.85,72.85,72.85,100.0
2017-09-06 13:20:00,92.92,92.92,92.81,92.81,1100.0,72.8108,72.8108,72.7246,72.7246,1100.0
2017-09-06 13:25:00,92.84,92.84,92.83,92.84,300.0,72.7482,72.7482,72.7403,72.7482,300.0
2017-09-06 13:30:00,92.86,92.86,92.86,92.86,100.0,72.7638,72.7638,72.7638,72.7638,100.0
2017-09-06 13:35:00,92.78,92.93,92.77,92.93,619.0,72.7011,72.8187,72.6933,72.8187,619.0
2017-09-06 13:40:00,92.93,92.93,92.93,92.93,0.0,72.8187,72.8187,72.8187,72.8187,0.0
2017-09-06 13:45:00,92.77,92.77,92.7,92.7,800.0,72.6933,72.6933,72.6385,72.6385,800.0
2017-09-06 13:50:00,92.75,92.75,92.58,92.61,400.0,72.6776,72.6776,72.5444,72.5679,400.0
2017-09-06 13:55:00,92.63,92.63,92.59,92.59,200.0,72.5836,72.5836,72.5523,72.5523,200.0
2017-09-06 14:00:00,92.56,92.56,92.5,92.52,1600.0,72.5288,72.5288,72.4817,72.4974,1600.0
2017-09-06 14:05:00,92.54,92.66,92.54,92.66,700.0,72.5131,72.6071,72.5131,72.6071,700.0
2017-09-06 14:10:00,92.64,92.67,92.47,92.47,800.0,72.5914,72.6149,72.4582,72.4582,800.0
2017-09-06 14:15:00,92.45,92.65,92.45,92.61,900.0,72.4426,72.5993,72.4426,72.5679,900.0
2017-09-06 14:20:00,92.54,92.61,92.49,92.61,1000.0,72.5131,72.5679,72.4739,72.5679,1000.0
2017-09-06 14:25:00,92.61,92.75,92.61,92.75,700.0,72.5679,72.6776,72.5679,72.6776,700.0
2017-09-06 14:30:00,92.7,92.75,92.7,92.75,300.0,72.6385,72.6776,72.6385,72.6776,300.0
2017-09-06 14:35:00,92.78,92.78,92.64,92.71,1500.0,72.7011,72.7011,72.5914,72.6463,1500.0
2017-09-06 14:40:00,92.76,92.81,92.76,92.79,400.0,72.6855,72.7246,72.6855,72.709,400.0
2017-09-06 14:45:00,92.73,92.79,92.73,92.76,500.0,72.662,72.709,72.662,72.6855,500.0
2017-09-06 14:50:00,92.72,92.72,92.65,92.69,700.0,72.6541,72.6541,72.5993,72.6306,700.0
2017-09-06 14:55:00,92.59,92.59,92.59,92.59,100.0,72.5523,72.5523,72.5523,72.5523,100.0
2017-09-06 15:00:00,92.57,92.57,92.45,92.45,500.0,72.5366,72.5366,72.4426,72.4426,500.0
2017-09-06 15:05:00,92.44,92.47,92.41,92.45,1500.0,72.4347,72.4582,72.4112,72.4426,1500.0
2017-09-06 15:10:00,92.47,92.55,92.47,92.55,900.0,72.4582,72.5209,72.4582,72.5209,900.0
2017-09-06 15:15:00,92.53,92.53,92.45,92.45,500.0,72.5052,72.5052,72.4426,72.4426,500.0
2017-09-06 15:20:00,92.46,92.57,92.45,92.55,1400.0,72.4504,72.5366,72.4426,72.5209,1400.0
2017-09-06 15:25:00,92.49,92.51,92.48,92.49,700.0,72.4739,72.4896,72.4661,72.4739,700.0
2017-09-06 15:30:00,92.51,92.51,92.37,92.47,1600.0,72.4896,72.4896,72.3799,72.4582,1600.0
2017-09-06 15:35:00,92.5,92.64,92.46,92.62,2200.0,72.4817,72.5914,72.4504,72.5758,2200.0
2017-09-06 15:40:00,92.59,92.63,92.51,92.62,2700.0,72.5523,72.5836,72.4896,72.5758,2700.0
2017-09-06 15:45:00,92.61,92.79,92.59,92.76,3900.0,72.5679,72.709,72.5523,72.6855,3900.0
2017-09-06 15:50:00,92.77,92.85,92.75,92.75,7108.0,72.6933,72.756,72.6776,72.6776,7108.0
2017-09-06 15:55:00,92.74,92.74,92.62,92.65,8007.0,72.6698,72.6698,72.5758,72.5993,8007.0
2017-09-07 09:35:00,91.73,91.85,91.55,91.66,2096.0,71.8784,71.9724,71.7373,71.8235,2096.0
2017-09-07 09:40:00,91.77,91.77,91.77,91.77,100.0,71.9097,71.9097,71.9097,71.9097,100.0
2017-09-07 09:45:00,91.32,91.4,91.29,91.4,500.0,71.5571,71.6198,71.5336,71.6198,500.0
2017-09-07 09:50:00,91.06,91.06,91.06,91.06,100.0,71.3534,71.3534,71.3534,71.3534,100.0
2017-09-07 09:55:00,91.07,91.15,91.07,91.15,400.0,71.3612,71.4239,71.3612,71.4239,400.0
2017-09-07 10:00:00,91.16,91.19,91.1,91.19,300.0,71.4317,71.4552,71.3847,71.4552,300.0
2017-09-07 10:05:00,91.2,91.27,91.16,91.16,850.0,71.4631,71.5179,71.4317,71.4317,850.0
2017-09-07 10:10:00,91.09,91.29,91.09,91.15,1160.0,71.3769,71.5336,71.3769,71.4239,1160.0
2017-09-07 10:15:00,91.15,91.15,91.15,91.15,0.0,71.4239,71.4239,71.4239,71.4239,0.0
2017-09-07 10:20:00,91.13,91.26,91.13,91.26,500.0,71.4082,71.5101,71.4082,71.5101,500.0
2017-09-07 10:25:00,90.98,91.01,90.71,90.71,1200.0,71.2907,71.3142,71.0791,71.0791,1200.0
2017-09-07 10:30:00,90.6,90.78,90.6,90.78,400.0,70.9929,71.134,70.9929,71.134,400.0
2017-09-07 10:35:00,90.76,90.89,90.7,90.78,1641.0,71.1183,71.2202,71.0713,71.134,1641.0
2017-09-07 10:40:00,90.78,90.78,90.78,90.78,0.0,71.134,71.134,71.134,71.134,0.0
2017-09-07 10:45:00,90.69,90.8,90.69,90.8,200.0,71.0634,71.1496,71.0634,71.1496,200.0
2017-09-07 10:50:00,90.76,90.77,90.76,90.77,200.0,71.1183,71.1261,71.1183,71.1261,200.0
2017-09-07 10:55:00,90.77,90.77,90.77,90.77,0.0,71.1261,71.1261,71.1261,71.1261,0.0
2017-09-07 11:00:00,90.83,90.83,90.83,90.83,100.0,71.1731,71.1731,71.1731,71.1731,100.0
2017-09-07 11:05:00,90.96,90.96,90.82,90.82,205.0,71.275,71.275,71.1653,71.1653,205.0
2017-09-07 11:10:00,90.7,90.79,90.7,90.79,400.0,71.0713,71.1418,71.0713,71.1418,400.0
2017-09-07 11:15:00,90.8,90.8,90.63,90.63,200.0,71.1496,71.1496,71.0164,71.0164,200.0
2017-09-07 11:20:00,90.59,90.61,90.55,90.55,500.0,70.9851,71.0008,70.9537,70.9537,500.0
2017-09-07 11:25:00,90.39,90.42,90.31,90.31,600.0,70.8284,70.8519,70.7657,70.7657,600.0
2017-09-07 11:30:00,90.29,90.29,90.23,90.28,400.0,70.75,70.75,70.703,70.7422,400.0
2017-09-07 11:35:00,90.02,90.02,90.02,90.02,200.0,70.5384,70.5384,70.5384,70.5384,200.0
2017-09-07 11:40:00,90.14,90.45,90.14,90.45,600.0,70.6325,70.8754,70.6325,70.8754,600.0
2017-09-07 11:45:00,90.48,90.55,90.47,90.5,1100.0,70.8989,70.9537,70.8911,70.9146,1100.0
2017-09-07 11:50:00,90.76,90.83,90.66,90.66,700.0,71.1183,71.1731,71.0399,71.0399,700.0
2017-09-07 11:55:00,90.69,90.69,90.69,90.69,100.0,71.0634,71.0634,71.0634,71.0634,100.0
2017-09-07 12:00:00,90.91,90.91,90.91,90.91,100.0,71.2358,71.2358,71.2358,71.2358,100.0
2017-09-07 12:05:00,90.96,91.0,90.85,90.96,900.0,71.275,71.3064,71.1888,71.275,900.0
2017-09-07 12:10:00,90.87,91.0,90.87,91.0,500.0,71.2045,71.3064,71.2045,71.3064,500.0
2017-09-07 12:15:00,91.01,91.13,90.97,91.13,700.0,71.3142,71.4082,71.2828,71.4082,700.0
2017-09-07 12:20:00,91.18,91.24,91.09,91.24,1100.0,71.4474,71.4944,71.3769,71.4944,1100.0
2017-09-07 12:25:00,91.26,91.26,91.12,91.13,300.0,71.5101,71.5101,71.4004,71.4082,300.0
2017-09-07 12:30:00,91.15,91.15,91.0,91.0,200.0,71.4239,71.4239,71.3064,71.3064,200.0
2017-09-07 12:35:00,90.93,91.13,90.93,91.13,1200.0,71.2515,71.4082,71.2515,71.4082,1200.0
2017-09-07 12:40:00,91.18,91.27,91.16,91.27,800.0,71.4474,71.5179,71.4317,71.5179,800.0
2017-09-07 12:45:00,91.28,91.42,91.28,91.41,500.0,71.5258,71.6355,71.5258,71.6276,500.0
2017-09-07 12:50:00,91.52,91.53,91.5,91.53,500.0,71.7138,71.7217,71.6981,71.7217,500.0
2017-09-07 12:55:00,91.52,91.54,91.52,91.54,300.0,71.7138,71.7295,71.7138,71.7295,300.0
2017-09-07 13:00:00,91.55,91.55,91.5,91.52,500.0,71.7373,71.7373,71.6981,71.7138,500.0
2017-09-07 13:05:00,91.49,91.49,91.49,91.49,200.0,71.6903,71.6903,71.6903,71.6903,200.0
2017-09-07 13:10:00,91.4,91.44,91.4,91.44,200.0,71.6198,71.6511,71.6198,71.6511,200.0
2017-09-07 13:15:00,91.37,91.37,91.37,91.37,100.0,71.5963,71.5963,71.5963,71.5963,100.0
2017-09-07 13:20:00,91.31,91.32,91.31,91.32,200.0,71.5493,71.5571,71.5493,71.5571,200.0
2017-09-07 13:25:00,91.19,91.19,91.19,91.19,100.0,71.4552,71.4552,71.4552,71.4552,100.0
2017-09-07 13:30:00,91.09,91.09,91.09,91.09,100.0,71.3769,71.3769,71.3769,71.3769,100.0
2017-09-07 13:35:00,91.12,91.19,91.12,91.17,300.0,71.4004,71.4552,71.4004,71.4396,300.0
2017-09-07 13:40:00,91.18,91.18,91.18,91.18,100.0,71.4474,71.4474,71.4474,71.4474,100.0
2017-09-07 13:45:00,91.18,91.18,91.18,91.18,0.0,71.4474,71.4474,71.4474,71.4474,0.0
2017-09-07 13:50:00,91.04,91.2,91.04,91.2,700.0,71.3377,71.4631,71.3377,71.4631,700.0
2017-09-07 13:55:00,91.23,91.23,91.23,91.23,100.0,71.4866,71.4866,71.4866,71.4866,100.0
2017-09-07 14:00:00,91.3,91.31,91.3,91.31,200.0,71.5414,71.5493,71.5414,71.5493,200.0
2017-09-07 14:05:00,91.33,91.33,91.33,91.33,100.0,71.5649,71.5649,71.5649,71.5649,100.0
2017-09-07 14:10:00,91.44,91.44,91.44,91.44,100.0,71.6511,71.6511,71.6511,71.6511,100.0
2017-09-07 14:15:00,91.37,91.41,91.37,91.41,200.0,71.5963,71.6276,71.5963,71.6276,200.0
2017-09-07 14:20:00,91.45,91.48,91.45,91.48,200.0,71.659,71.6825,71.659,71.6825,200.0
2017-09-07 14:25:00,91.54,91.55,91.54,91.55,200.0,71.7295,71.7373,71.7295,71.7373,200.0
2017-09-07 14:30:00,91.5,91.5,91.47,91.49,300.0,71.6981,71.6981,71.6746,71.6903,300.0
2017-09-07 14:35:00,91.5,91.53,91.5,91.53,200.0,71.6981,71.7217,71.6981,71.7217,200.0
2017-09-07 14:40:00,91.51,91.52,91.51,91.52,200.0,71.706,71.7138,71.706,71.7138,200.0
2017-09-07 14:45:00,91.5,91.51,91.5,91.51,900.0,71.6981,71.706,71.6981,71.706,900.0
2017-09-07 14:50:00,91.55,91.55,91.47,91.47,700.0,71.7373,71.7373,71.6746,71.6746,700.0
2017-09-07 14:55:00,91.5,91.5,91.42,91.44,600.0,71.6981,71.6981,71.6355,71.6511,600.0
2017-09-07 15:00:00,91.51,91.54,91.49,91.49,500.0,71.706,71.7295,71.6903,71.6903,500.0
2017-09-07 15:05:00,91.51,91.51,91.51,91.51,100.0,71.706,71.706,71.706,71.706,100.0
2017-09-07 15:10:00,91.52,91.55,91.5,91.55,600.0,71.7138,71.7373,71.6981,71.7373,600.0
2017-09-07 15:15:00,91.55,91.59,91.54,91.56,900.0,71.7373,71.7687,71.7295,71.7452,900.0
2017-09-07 15:20:00,91.55,91.56,91.52,91.54,700.0,71.7373,71.7452,71.7138,71.7295,700.0
2017-09-07 15:25:00,91.58,91.59,91.55,91.56,700.0,71.7608,71.7687,71.7373,71.7452,700.0
2017-09-07 15:30:00,91.56,91.57,91.47,91.47,1200.0,71.7452,71.753,71.6746,71.6746,1200.0
2017-09-07 15:35:00,91.37,91.41,91.33,91.41,1300.0,71.5963,71.6276,71.5649,71.6276,1300.0
2017-09-07 15:40:00,91.45,91.46,91.35,91.38,2000.0,71.659,71.6668,71.5806,71.6041,2000.0
2017-09-07 15:45:00,91.4,91.5,91.4,91.42,2302.0,71.6198,71.6981,71.6198,71.6355,2302.0
2017-09-07 15:50:00,91.45,91.65,91.45,91.6,8351.0,71.659,71.8157,71.659,71.7765,8351.0
2017-09-07 15:55:00,91.63,91.68,91.52,91.57,6797.0,71.8,71.8392,71.7138,71.753,6797.0
2017-09-08 09:30:00,90.96,90.96,90.96,90.96,200.0,71.275,71.275,71.275,71.275,200.0
2017-09-08 09:35:00,90.5,90.53,90.16,90.16,1699.0,70.9146,70.9381,70.6481,70.6481,1699.0
2017-09-08 09:40:00,90.29,90.51,90.29,90.51,600.0,70.75,70.9224,70.75,70.9224,600.0
2017-09-08 09:45:00,90.51,90.51,90.51,90.51,0.0,70.9224,70.9224,70.9224,70.9224,0.0
2017-09-08 09:50:00,90.36,90.36,90.36,90.36,100.0,70.8049,70.8049,70.8049,70.8049,100.0
2017-09-08 09:55:00,89.94,90.05,89.9,89.9,500.0,70.4758,70.5619,70.4444,70.4444,500.0
2017-09-08 10:00:00,89.88,89.98,89.78,89.78,400.0,70.4287,70.5071,70.3504,70.3504,400.0
2017-09-08 10:05:00,89.83,89.88,89.77,89.77,500.0,70.3896,70.4287,70.3425,70.3425,500.0
2017-09-08 10:10:00,89.64,89.64,89.64,89.64,100.0,70.2407,70.2407,70.2407,70.2407,100.0
2017-09-08 10:15:00,89.33,89.38,89.22,89.38,1900.0,69.9978,70.0369,69.9116,70.0369,1900.0
2017-09-08 10:20:00,89.46,89.46,89.29,89.3,300.0,70.0996,70.0996,69.9664,69.9743,300.0
2017-09-08 10:25:00,89.25,89.39,89.22,89.39,600.0,69.9351,70.0448,69.9116,70.0448,600.0
2017-09-08 10:30:00,89.31,89.38,89.19,89.19,700.0,69.9821,70.0369,69.8881,69.8881,700.0
2017-09-08 10:35:00,89.04,89.06,89.01,89.06,400.0,69.7705,69.7862,69.747,69.7862,400.0
2017-09-08 10:40:00,88.8,88.83,88.72,88.78,1000.0,69.5825,69.606,69.5198,69.5668,1000.0
2017-09-08 10:45:00,88.78,88.78,88.78,88.78,0.0,69.5668,69.5668,69.5668,69.5668,0.0
2017-09-08 10:50:00,88.73,88.77,88.71,88.77,600.0,69.5276,69.559,69.5119,69.559,600.0
2017-09-08 10:55:00,88.69,88.69,88.69,88.69,300.0,69.4963,69.4963,69.4963,69.4963,300.0
2017-09-08 11:00:00,88.7,88.81,88.69,88.81,1360.0,69.5041,69.5903,69.4963,69.5903,1360.0
2017-09-08 11:05:00,88.94,88.94,88.82,88.82,400.0,69.6922,69.6922,69.5981,69.5981,400.0
2017-09-08 11:10:00,88.68,88.68,88.68,88.68,200.0,69.4884,69.4884,69.4884,69.4884,200.0
2017-09-08 11:15:00,88.55,88.64,88.52,88.64,1200.0,69.3866,69.4571,69.3631,69.4571,1200.0
2017-09-08 11:20:00,88.79,88.81,88.77,88.77,900.0,69.5746,69.5903,69.559,69.559,900.0
2017-09-08 11:25:00,88.72,88.72,88.68,88.68,300.0,69.5198,69.5198,69.4884,69.4884,300.0
2017-09-08 11:30:00,88.65,88.7,88.58,88.58,1112.0,69.4649,69.5041,69.4101,69.4101,1112.0
2017-09-08 11:35:00,88.57,88.7,88.56,88.56,1100.0,69.4022,69.5041,69.3944,69.3944,1100.0
2017-09-08 11:40:00,88.59,88.68,88.5,88.5,1280.0,69.4179,69.4884,69.3474,69.3474,1280.0
2017-09-08 11:45:00,88.46,88.46,88.21,88.23,1600.0,69.316,69.316,69.1202,69.1358,1600.0
2017-09-08 11:50:00,88.3,88.36,88.25,88.36,700.0,69.1907,69.2377,69.1515,69.2377,700.0
2017-09-08 11:55:00,88.28,88.29,88.25,88.25,723.0,69.175,69.1828,69.1515,69.1515,723.0
2017-09-08 12:00:00,88.2,88.45,88.2,88.45,1500.0,69.1123,69.3082,69.1123,69.3082,1500.0
2017-09-08 12:05:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2017-09-08 12:10:00,88.35,88.38,88.31,88.31,500.0,69.2299,69.2534,69.1985,69.1985,500.0
2017-09-08 12:15:00,88.31,88.31,88.31,88.31,0.0,69.1985,69.1985,69.1985,69.1985,0.0
2017-09-08 12:20:00,88.29,88.29,88.25,88.25,200.0,69.1828,69.1828,69.1515,69.1515,200.0
2017-09-08 12:25:00,88.23,88.23,88.16,88.16,500.0,69.1358,69.1358,69.081,69.081,500.0
2017-09-08 12:30:00,88.21,88.28,88.21,88.28,200.0,69.1202,69.175,69.1202,69.175,200.0
2017-09-08 12:35:00,88.31,88.32,88.31,88.32,700.0,69.1985,69.2063,69.1985,69.2063,700.0
2017-09-08 12:40:00,88.24,88.24,88.22,88.24,700.0,69.1437,69.1437,69.128,69.1437,700.0
2017-09-08 12:45:00,88.15,88.25,88.15,88.25,600.0,69.0731,69.1515,69.0731,69.1515,600.0
2017-09-08 12:50:00,88.24,88.24,88.19,88.19,300.0,69.1437,69.1437,69.1045,69.1045,300.0
2017-09-08 12:55:00,88.19,88.19,88.19,88.19,300.0,69.1045,69.1045,69.1045,69.1045,300.0
2017-09-08 13:00:00,88.22,88.38,88.22,88.38,600.0,69.128,69.2534,69.128,69.2534,600.0
2017-09-08 13:05:00,88.35,88.35,88.2,88.2,700.0,69.2299,69.2299,69.1123,69.1123,700.0
2017-09-08 13:10:00,88.15,88.17,88.09,88.17,500.0,69.0731,69.0888,69.0261,69.0888,500.0
2017-09-08 13:15:00,88.0,88.0,87.87,87.89,541.0,68.9556,68.9556,68.8537,68.8694,541.0
2017-09-08 13:20:00,87.93,88.07,87.93,88.07,600.0,68.9007,69.0104,68.9007,69.0104,600.0
2017-09-08 13:25:00,88.1,88.13,88.08,88.13,1200.0,69.034,69.0575,69.0183,69.0575,1200.0
2017-09-08 13:30:00,88.02,88.05,88.02,88.05,209.0,68.9713,68.9948,68.9713,68.9948,209.0
2017-09-08 13:35:00,88.08,88.13,88.08,88.13,200.0,69.0183,69.0575,69.0183,69.0575,200.0
2017-09-08 13:40:00,88.09,88.1,88.07,88.1,600.0,69.0261,69.034,69.0104,69.034,600.0
2017-09-08 13:45:00,88.08,88.11,88.07,88.1,1400.0,69.0183,69.0418,69.0104,69.034,1400.0
2017-09-08 13:50:00,88.1,88.13,88.06,88.11,3028.0,69.034,69.0575,69.0026,69.0418,3028.0
2017-09-08 13:55:00,88.1,88.58,88.08,88.51,3700.0,69.034,69.4101,69.0183,69.3552,3700.0
2017-09-08 14:00:00,88.42,88.43,88.4,88.43,400.0,69.2847,69.2925,69.269,69.2925,400.0
2017-09-08 14:05:00,88.38,88.44,88.38,88.39,300.0,69.2534,69.3004,69.2534,69.2612,300.0
2017-09-08 14:10:00,88.47,88.47,88.43,88.43,400.0,69.3239,69.3239,69.2925,69.2925,400.0
2017-09-08 14:15:00,88.37,88.42,88.37,88.41,300.0,69.2455,69.2847,69.2455,69.2769,300.0
2017-09-08 14:20:00,88.51,88.59,88.51,88.58,700.0,69.3552,69.4179,69.3552,69.4101,700.0
2017-09-08 14:25:00,88.68,88.69,88.61,88.64,600.0,69.4884,69.4963,69.4336,69.4571,600.0
2017-09-08 14:30:00,88.63,88.78,88.63,88.75,1095.0,69.4493,69.5668,69.4493,69.5433,1095.0
2017-09-08 14:35:00,88.75,88.75,88.56,88.6,500.0,69.5433,69.5433,69.3944,69.4257,500.0
2017-09-08 14:40:00,88.57,88.62,88.57,88.58,600.0,69.4022,69.4414,69.4022,69.4101,600.0
2017-09-08 14:45:00,88.6,88.63,88.6,88.63,200.0,69.4257,69.4493,69.4257,69.4493,200.0
2017-09-08 14:50:00,88.58,88.67,88.58,88.65,900.0,69.4101,69.4806,69.4101,69.4649,900.0
2017-09-08 14:55:00,88.63,88.63,88.54,88.55,1100.0,69.4493,69.4493,69.3787,69.3866,1100.0
2017-09-08 15:00:00,88.57,88.77,88.56,88.68,1300.0,69.4022,69.559,69.3944,69.4884,1300.0
2017-09-08 15:05:00,88.71,88.75,88.71,88.74,800.0,69.5119,69.5433,69.5119,69.5355,800.0
2017-09-08 15:10:00,88.88,88.88,88.78,88.78,1000.0,69.6452,69.6452,69.5668,69.5668,1000.0
2017-09-08 15:15:00,88.81,88.86,88.81,88.82,800.0,69.5903,69.6295,69.5903,69.5981,800.0
2017-09-08 15:20:00,88.81,88.86,88.77,88.81,1000.0,69.5903,69.6295,69.559,69.5903,1000.0
2017-09-08 15:25:00,88.84,89.03,88.84,89.01,2200.0,69.6138,69.7627,69.6138,69.747,2200.0
2017-09-08 15:30:00,89.01,89.03,88.96,89.02,2800.0,69.747,69.7627,69.7078,69.7549,2800.0
2017-09-08 15:35:00,89.03,89.11,89.03,89.09,1200.0,69.7627,69.8254,69.7627,69.8097,1200.0
2017-09-08 15:40:00,89.01,89.1,89.01,89.07,1100.0,69.747,69.8175,69.747,69.794,1100.0
2017-09-08 15:45:00,88.95,89.1,88.85,89.1,2048.0,69.7,69.8175,69.6216,69.8175,2048.0
2017-09-08 15:50:00,88.93,88.93,88.83,88.87,300.0,69.6843,69.6843,69.606,69.6373,300.0
2017-09-08 15:55:00,88.81,88.86,88.76,88.86,1911.0,69.5903,69.6295,69.5511,69.6295,1911.0
2017-09-11 09:40:00,88.98,88.98,88.95,88.95,450.0,69.7235,69.7235,69.7,69.7,450.0
2017-09-11 09:45:00,89.11,89.11,89.11,89.11,100.0,69.8254,69.8254,69.8254,69.8254,100.0
2017-09-11 09:50:00,88.75,88.75,88.68,88.68,400.0,69.5433,69.5433,69.4884,69.4884,400.0
2017-09-11 09:55:00,88.59,88.59,88.47,88.47,1300.0,69.4179,69.4179,69.3239,69.3239,1300.0
2017-09-11 10:00:00,88.5,88.71,88.48,88.71,1300.0,69.3474,69.5119,69.3317,69.5119,1300.0
2017-09-11 10:05:00,88.75,88.78,88.74,88.74,300.0,69.5433,69.5668,69.5355,69.5355,300.0
2017-09-11 10:10:00,88.83,88.84,88.75,88.75,700.0,69.606,69.6138,69.5433,69.5433,700.0
2017-09-11 10:15:00,88.65,88.82,88.61,88.82,1000.0,69.4649,69.5981,69.4336,69.5981,1000.0
2017-09-11 10:20:00,88.77,88.83,88.68,88.68,1000.0,69.559,69.606,69.4884,69.4884,1000.0
2017-09-11 10:25:00,88.75,88.76,88.63,88.74,1200.0,69.5433,69.5511,69.4493,69.5355,1200.0
2017-09-11 10:30:00,88.74,88.74,88.62,88.63,300.0,69.5355,69.5355,69.4414,69.4493,300.0
2017-09-11 10:35:00,88.6,88.6,88.45,88.52,700.0,69.4257,69.4257,69.3082,69.3631,700.0
2017-09-11 10:40:00,88.47,88.6,88.47,88.6,1100.0,69.3239,69.4257,69.3239,69.4257,1100.0
2017-09-11 10:45:00,88.63,88.63,88.53,88.53,400.0,69.4493,69.4493,69.3709,69.3709,400.0
2017-09-11 10:50:00,88.6,88.89,88.6,88.89,1400.0,69.4257,69.653,69.4257,69.653,1400.0
2017-09-11 10:55:00,88.87,89.0,88.85,89.0,400.0,69.6373,69.7392,69.6216,69.7392,400.0
2017-09-11 11:00:00,89.11,89.17,89.11,89.14,500.0,69.8254,69.8724,69.8254,69.8489,500.0
2017-09-11 11:05:00,89.15,89.18,89.12,89.12,600.0,69.8567,69.8802,69.8332,69.8332,600.0
2017-09-11 11:10:00,89.05,89.05,89.05,89.05,400.0,69.7784,69.7784,69.7784,69.7784,400.0
2017-09-11 11:15:00,89.0,89.02,88.88,89.02,700.0,69.7392,69.7549,69.6452,69.7549,700.0
2017-09-11 11:20:00,89.04,89.06,89.0,89.06,700.0,69.7705,69.7862,69.7392,69.7862,700.0
2017-09-11 11:25:00,89.08,89.22,89.08,89.17,750.0,69.8019,69.9116,69.8019,69.8724,750.0
2017-09-11 11:30:00,89.18,89.29,89.18,89.29,600.0,69.8802,69.9664,69.8802,69.9664,600.0
2017-09-11 11:35:00,89.33,89.33,89.28,89.28,400.0,69.9978,69.9978,69.9586,69.9586,400.0
2017-09-11 11:40:00,89.29,89.41,89.29,89.41,500.0,69.9664,70.0605,69.9664,70.0605,500.0
2017-09-11 11:45:00,89.5,89.62,89.48,89.62,300.0,70.131,70.225,70.1153,70.225,300.0
2017-09-11 11:50:00,89.61,89.67,89.61,89.67,200.0,70.2172,70.2642,70.2172,70.2642,200.0
2017-09-11 11:55:00,89.66,89.71,89.66,89.71,300.0,70.2564,70.2955,70.2564,70.2955,300.0
2017-09-11 12:00:00,89.75,89.75,89.75,89.75,100.0,70.3269,70.3269,70.3269,70.3269,100.0
2017-09-11 12:05:00,89.63,89.68,89.61,89.64,1000.0,70.2328,70.272,70.2172,70.2407,1000.0
2017-09-11 12:10:00,89.66,89.67,89.56,89.56,800.0,70.2564,70.2642,70.178,70.178,800.0
2017-09-11 12:15:00,89.44,89.44,89.4,89.43,400.0,70.084,70.084,70.0526,70.0761,400.0
2017-09-11 12:20:00,89.34,89.39,89.34,89.38,890.0,70.0056,70.0448,70.0056,70.0369,890.0
2017-09-11 12:25:00,89.38,89.38,89.25,89.28,800.0,70.0369,70.0369,69.9351,69.9586,800.0
2017-09-11 12:30:00,89.25,89.42,89.25,89.42,1800.0,69.9351,70.0683,69.9351,70.0683,1800.0
2017-09-11 12:35:00,89.36,89.36,89.29,89.31,600.0,70.0213,70.0213,69.9664,69.9821,600.0
2017-09-11 12:40:00,89.27,89.35,89.27,89.28,900.0,69.9508,70.0134,69.9508,69.9586,900.0
2017-09-11 12:45:00,89.27,89.3,89.24,89.29,1000.0,69.9508,69.9743,69.9272,69.9664,1000.0
2017-09-11 12:50:00,89.28,89.29,89.28,89.29,200.0,69.9586,69.9664,69.9586,69.9664,200.0
2017-09-11 12:55:00,89.28,89.41,89.28,89.39,1000.0,69.9586,70.0605,69.9586,70.0448,1000.0
2017-09-11 13:00:00,89.41,89.44,89.4,89.4,600.0,70.0605,70.084,70.0526,70.0526,600.0
2017-09-11 13:05:00,89.31,89.31,89.31,89.31,100.0,69.9821,69.9821,69.9821,69.9821,100.0
2017-09-11 13:10:00,89.23,89.28,89.23,89.28,500.0,69.9194,69.9586,69.9194,69.9586,500.0
2017-09-11 13:15:00,89.5,89.56,89.49,89.56,300.0,70.131,70.178,70.1231,70.178,300.0
2017-09-11 13:20:00,89.5,89.57,89.5,89.55,300.0,70.131,70.1858,70.131,70.1702,300.0
2017-09-11 13:25:00,89.57,89.62,89.57,89.62,400.0,70.1858,70.225,70.1858,70.225,400.0
2017-09-11 13:30:00,89.6,89.6,89.47,89.47,600.0,70.2093,70.2093,70.1075,70.1075,600.0
2017-09-11 13:35:00,89.5,89.59,89.5,89.54,800.0,70.131,70.2015,70.131,70.1623,800.0
2017-09-11 13:40:00,89.5,89.5,89.5,89.5,200.0,70.131,70.131,70.131,70.131,200.0
2017-09-11 13:45:00,89.48,89.52,89.45,89.49,800.0,70.1153,70.1466,70.0918,70.1231,800.0
2017-09-11 13:50:00,89.44,89.44,89.32,89.32,500.0,70.084,70.084,69.9899,69.9899,500.0
2017-09-11 13:55:00,89.27,89.27,89.26,89.26,200.0,69.9508,69.9508,69.9429,69.9429,200.0
2017-09-11 14:00:00,89.26,89.26,89.26,89.26,200.0,69.9429,69.9429,69.9429,69.9429,200.0
2017-09-11 14:05:00,89.32,89.32,89.32,89.32,400.0,69.9899,69.9899,69.9899,69.9899,400.0
2017-09-11 14:10:00,89.32,89.32,89.32,89.32,0.0,69.9899,69.9899,69.9899,69.9899,0.0
2017-09-11 14:15:00,89.17,89.17,89.17,89.17,200.0,69.8724,69.8724,69.8724,69.8724,200.0
2017-09-11 14:20:00,89.17,89.17,89.12,89.13,300.0,69.8724,69.8724,69.8332,69.841,300.0
2017-09-11 14:25:00,89.09,89.14,89.09,89.09,750.0,69.8097,69.8489,69.8097,69.8097,750.0
2017-09-11 14:30:00,89.19,89.3,89.19,89.3,300.0,69.8881,69.9743,69.8881,69.9743,300.0
2017-09-11 14:35:00,89.25,89.25,89.22,89.23,500.0,69.9351,69.9351,69.9116,69.9194,500.0
2017-09-11 14:40:00,89.23,89.23,89.23,89.23,0.0,69.9194,69.9194,69.9194,69.9194,0.0
2017-09-11 14:45:00,89.19,89.23,89.19,89.23,200.0,69.8881,69.9194,69.8881,69.9194,200.0
2017-09-11 14:50:00,89.19,89.19,89.09,89.09,400.0,69.8881,69.8881,69.8097,69.8097,400.0
2017-09-11 14:55:00,89.1,89.11,89.0,89.0,500.0,69.8175,69.8254,69.7392,69.7392,500.0
2017-09-11 15:00:00,88.98,88.98,88.76,88.86,1116.0,69.7235,69.7235,69.5511,69.6295,1116.0
2017-09-11 15:05:00,88.95,89.05,88.95,89.05,400.0,69.7,69.7784,69.7,69.7784,400.0
2017-09-11 15:10:00,89.06,89.19,89.05,89.18,2298.0,69.7862,69.8881,69.7784,69.8802,2298.0
2017-09-11 15:15:00,89.19,89.34,89.19,89.29,1800.0,69.8881,70.0056,69.8881,69.9664,1800.0
2017-09-11 15:20:00,89.26,89.29,89.09,89.09,1500.0,69.9429,69.9664,69.8097,69.8097,1500.0
2017-09-11 15:25:00,89.01,89.1,89.0,89.0,1300.0,69.747,69.8175,69.7392,69.7392,1300.0
2017-09-11 15:30:00,88.98,89.04,88.96,89.04,1500.0,69.7235,69.7705,69.7078,69.7705,1500.0
2017-09-11 15:35:00,89.01,89.2,88.99,89.17,1368.0,69.747,69.8959,69.7313,69.8724,1368.0
2017-09-11 15:40:00,89.16,89.16,89.07,89.15,2200.0,69.8646,69.8646,69.794,69.8567,2200.0
2017-09-11 15:45:00,89.12,89.22,89.09,89.13,2900.0,69.8332,69.9116,69.8097,69.841,2900.0
2017-09-11 15:50:00,89.15,89.37,89.15,89.33,4796.0,69.8567,70.0291,69.8567,69.9978,4796.0
2017-09-11 15:55:00,89.33,89.47,89.33,89.45,7446.0,69.9978,70.1075,69.9978,70.0918,7446.0
2017-09-12 09:35:00,89.66,89.67,89.66,89.67,200.0,70.2564,70.2642,70.2564,70.2642,200.0
2017-09-12 09:40:00,89.71,89.71,89.65,89.65,200.0,70.2955,70.2955,70.2485,70.2485,200.0
2017-09-12 09:45:00,89.65,89.65,89.65,89.65,0.0,70.2485,70.2485,70.2485,70.2485,0.0
2017-09-12 09:50:00,89.86,89.86,89.81,89.81,200.0,70.4131,70.4131,70.3739,70.3739,200.0
2017-09-12 09:55:00,90.11,90.14,90.11,90.14,700.0,70.609,70.6325,70.609,70.6325,700.0
2017-09-12 10:00:00,90.14,90.15,90.08,90.08,700.0,70.6325,70.6403,70.5855,70.5855,700.0
2017-09-12 10:05:00,90.1,90.29,90.1,90.16,1900.0,70.6011,70.75,70.6011,70.6481,1900.0
2017-09-12 10:10:00,90.26,90.28,90.17,90.17,500.0,70.7265,70.7422,70.656,70.656,500.0
2017-09-12 10:15:00,90.11,90.11,90.11,90.11,100.0,70.609,70.609,70.609,70.609,100.0
2017-09-12 10:20:00,90.17,90.17,90.14,90.14,400.0,70.656,70.656,70.6325,70.6325,400.0
2017-09-12 10:25:00,90.14,90.14,90.03,90.03,600.0,70.6325,70.6325,70.5463,70.5463,600.0
2017-09-12 10:30:00,90.06,90.06,89.99,89.99,500.0,70.5698,70.5698,70.5149,70.5149,500.0
2017-09-12 10:35:00,89.99,90.42,89.99,90.4,5042.0,70.5149,70.8519,70.5149,70.8362,5042.0
2017-09-12 10:40:00,90.39,90.4,90.28,90.28,1200.0,70.8284,70.8362,70.7422,70.7422,1200.0
2017-09-12 10:45:00,90.33,90.33,90.1,90.1,700.0,70.7814,70.7814,70.6011,70.6011,700.0
2017-09-12 10:50:00,90.18,90.18,90.05,90.1,500.0,70.6638,70.6638,70.5619,70.6011,500.0
2017-09-12 10:55:00,90.17,90.23,90.17,90.21,800.0,70.656,70.703,70.656,70.6873,800.0
2017-09-12 11:00:00,90.18,90.26,90.18,90.26,900.0,70.6638,70.7265,70.6638,70.7265,900.0
2017-09-12 11:05:00,90.19,90.19,90.19,90.19,100.0,70.6717,70.6717,70.6717,70.6717,100.0
2017-09-12 11:10:00,90.25,90.3,90.25,90.3,300.0,70.7187,70.7578,70.7187,70.7578,300.0
2017-09-12 11:15:00,90.65,90.83,90.65,90.83,1000.0,71.0321,71.1731,71.0321,71.1731,1000.0
2017-09-12 11:20:00,90.79,90.79,90.78,90.78,400.0,71.1418,71.1418,71.134,71.134,400.0
2017-09-12 11:25:00,90.83,90.91,90.83,90.91,1000.0,71.1731,71.2358,71.1731,71.2358,1000.0
2017-09-12 11:30:00,91.02,91.02,91.0,91.0,257.0,71.322,71.322,71.3064,71.3064,257.0
2017-09-12 11:35:00,91.02,91.24,91.02,91.24,800.0,71.322,71.4944,71.322,71.4944,800.0
2017-09-12 11:40:00,91.19,91.31,91.15,91.31,1200.0,71.4552,71.5493,71.4239,71.5493,1200.0
2017-09-12 11:45:00,91.33,91.38,91.33,91.34,300.0,71.5649,71.6041,71.5649,71.5728,300.0
2017-09-12 11:50:00,91.41,91.42,91.41,91.42,300.0,71.6276,71.6355,71.6276,71.6355,300.0
2017-09-12 11:55:00,91.47,91.61,91.47,91.61,700.0,71.6746,71.7843,71.6746,71.7843,700.0
2017-09-12 12:00:00,91.55,91.55,91.55,91.55,100.0,71.7373,71.7373,71.7373,71.7373,100.0
2017-09-12 12:05:00,91.53,91.53,91.43,91.43,200.0,71.7217,71.7217,71.6433,71.6433,200.0
2017-09-12 12:10:00,91.42,91.42,91.42,91.42,100.0,71.6355,71.6355,71.6355,71.6355,100.0
2017-09-12 12:15:00,91.54,91.54,91.54,91.54,100.0,71.7295,71.7295,71.7295,71.7295,100.0
2017-09-12 12:20:00,91.56,91.64,91.56,91.58,1532.0,71.7452,71.8079,71.7452,71.7608,1532.0
2017-09-12 12:25:00,91.37,91.37,91.17,91.21,885.0,71.5963,71.5963,71.4396,71.4709,885.0
2017-09-12 12:30:00,91.2,91.2,91.2,91.2,100.0,71.4631,71.4631,71.4631,71.4631,100.0
2017-09-12 12:35:00,91.01,91.11,91.01,91.11,700.0,71.3142,71.3926,71.3142,71.3926,700.0
2017-09-12 12:40:00,91.04,91.04,91.0,91.0,200.0,71.3377,71.3377,71.3064,71.3064,200.0
2017-09-12 12:45:00,90.96,91.04,90.96,91.04,750.0,71.275,71.3377,71.275,71.3377,750.0
2017-09-12 12:50:00,91.05,91.16,91.05,91.07,700.0,71.3455,71.4317,71.3455,71.3612,700.0
2017-09-12 12:55:00,91.11,91.14,91.07,91.07,400.0,71.3926,71.4161,71.3612,71.3612,400.0
2017-09-12 13:00:00,91.06,91.06,91.06,91.06,100.0,71.3534,71.3534,71.3534,71.3534,100.0
2017-09-12 13:05:00,91.1,91.18,91.08,91.18,400.0,71.3847,71.4474,71.369,71.4474,400.0
2017-09-12 13:10:00,91.17,91.18,91.14,91.18,300.0,71.4396,71.4474,71.4161,71.4474,300.0
2017-09-12 13:15:00,91.31,91.42,91.28,91.42,400.0,71.5493,71.6355,71.5258,71.6355,400.0
2017-09-12 13:20:00,91.34,91.34,91.21,91.21,300.0,71.5728,71.5728,71.4709,71.4709,300.0
2017-09-12 13:25:00,91.15,91.15,91.09,91.09,200.0,71.4239,71.4239,71.3769,71.3769,200.0
2017-09-12 13:30:00,91.05,91.08,91.05,91.08,300.0,71.3455,71.369,71.3455,71.369,300.0
2017-09-12 13:35:00,91.01,91.01,90.9,90.9,1200.0,71.3142,71.3142,71.228,71.228,1200.0
2017-09-12 13:40:00,90.97,90.97,90.96,90.96,200.0,71.2828,71.2828,71.275,71.275,200.0
2017-09-12 13:45:00,90.97,90.98,90.9,90.9,1100.0,71.2828,71.2907,71.228,71.228,1100.0
2017-09-12 13:50:00,90.85,90.85,90.72,90.72,500.0,71.1888,71.1888,71.087,71.087,500.0
2017-09-12 13:55:00,90.67,90.74,90.54,90.57,600.0,71.0478,71.1026,70.9459,70.9694,600.0
2017-09-12 14:00:00,90.66,90.75,90.66,90.75,300.0,71.0399,71.1105,71.0399,71.1105,300.0
2017-09-12 14:05:00,90.86,90.86,90.71,90.77,700.0,71.1967,71.1967,71.0791,71.1261,700.0
2017-09-12 14:10:00,90.77,90.77,90.77,90.77,100.0,71.1261,71.1261,71.1261,71.1261,100.0
2017-09-12 14:15:00,90.66,90.66,90.62,90.62,440.0,71.0399,71.0399,71.0086,71.0086,440.0
2017-09-12 14:20:00,90.56,90.56,90.52,90.52,300.0,70.9616,70.9616,70.9302,70.9302,300.0
2017-09-12 14:25:00,90.56,90.56,90.56,90.56,300.0,70.9616,70.9616,70.9616,70.9616,300.0
2017-09-12 14:30:00,90.51,90.57,90.5,90.57,900.0,70.9224,70.9694,70.9146,70.9694,900.0
2017-09-12 14:35:00,90.54,90.6,90.54,90.56,700.0,70.9459,70.9929,70.9459,70.9616,700.0
2017-09-12 14:40:00,90.57,90.67,90.57,90.67,300.0,70.9694,71.0478,70.9694,71.0478,300.0
2017-09-12 14:45:00,90.67,90.68,90.67,90.68,200.0,71.0478,71.0556,71.0478,71.0556,200.0
2017-09-12 14:50:00,90.64,90.72,90.64,90.72,200.0,71.0243,71.087,71.0243,71.087,200.0
2017-09-12 14:55:00,90.67,90.67,90.59,90.59,300.0,71.0478,71.0478,70.9851,70.9851,300.0
2017-09-12 15:00:00,90.39,90.39,90.09,90.25,1100.0,70.8284,70.8284,70.5933,70.7187,1100.0
2017-09-12 15:05:00,90.25,90.34,90.25,90.31,500.0,70.7187,70.7892,70.7187,70.7657,500.0
2017-09-12 15:10:00,90.35,90.35,90.35,90.35,100.0,70.797,70.797,70.797,70.797,100.0
2017-09-12 15:15:00,90.57,90.67,90.57,90.67,700.0,70.9694,71.0478,70.9694,71.0478,700.0
2017-09-12 15:20:00,90.6,90.6,90.48,90.48,300.0,70.9929,70.9929,70.8989,70.8989,300.0
2017-09-12 15:25:00,90.51,90.52,90.47,90.47,900.0,70.9224,70.9302,70.8911,70.8911,900.0
2017-09-12 15:30:00,90.47,90.47,90.35,90.37,718.0,70.8911,70.8911,70.797,70.8127,718.0
2017-09-12 15:35:00,90.41,90.53,90.41,90.52,900.0,70.844,70.9381,70.844,70.9302,900.0
2017-09-12 15:40:00,90.5,90.5,90.32,90.32,1600.0,70.9146,70.9146,70.7735,70.7735,1600.0
2017-09-12 15:45:00,90.34,90.4,90.34,90.4,1900.0,70.7892,70.8362,70.7892,70.8362,1900.0
2017-09-12 15:50:00,90.42,90.5,90.33,90.49,3200.0,70.8519,70.9146,70.7814,70.9067,3200.0
2017-09-12 15:55:00,90.5,90.5,90.32,90.39,4100.0,70.9146,70.9146,70.7735,70.8284,4100.0
2017-09-13 09:30:00,91.0,91.2,91.0,91.11,1000.0,71.3064,71.4631,71.3064,71.3926,1000.0
2017-09-13 09:35:00,91.24,91.28,91.24,91.28,200.0,71.4944,71.5258,71.4944,71.5258,200.0
2017-09-13 09:40:00,91.28,91.28,91.28,91.28,0.0,71.5258,71.5258,71.5258,71.5258,0.0
2017-09-13 09:45:00,91.96,92.13,91.91,92.02,1100.0,72.0586,72.1918,72.0194,72.1056,1100.0
2017-09-13 09:50:00,92.06,92.26,92.04,92.04,600.0,72.137,72.2937,72.1213,72.1213,600.0
2017-09-13 09:55:00,92.15,92.3,92.15,92.3,500.0,72.2075,72.325,72.2075,72.325,500.0
2017-09-13 10:00:00,92.43,92.43,92.36,92.36,400.0,72.4269,72.4269,72.372,72.372,400.0
2017-09-13 10:05:00,92.17,92.25,92.14,92.25,600.0,72.2232,72.2858,72.1996,72.2858,600.0
2017-09-13 10:10:00,92.39,92.6,92.39,92.6,400.0,72.3955,72.5601,72.3955,72.5601,400.0
2017-09-13 10:15:00,92.37,92.45,92.37,92.45,200.0,72.3799,72.4426,72.3799,72.4426,200.0
2017-09-13 10:20:00,92.41,92.48,92.41,92.48,400.0,72.4112,72.4661,72.4112,72.4661,400.0
2017-09-13 10:25:00,92.51,92.63,92.46,92.63,1000.0,72.4896,72.5836,72.4504,72.5836,1000.0
2017-09-13 10:30:00,92.8,92.8,92.51,92.51,400.0,72.7168,72.7168,72.4896,72.4896,400.0
2017-09-13 10:35:00,92.54,92.82,92.53,92.74,500.0,72.5131,72.7325,72.5052,72.6698,500.0
2017-09-13 10:40:00,92.74,92.74,92.63,92.66,500.0,72.6698,72.6698,72.5836,72.6071,500.0
2017-09-13 10:45:00,92.55,92.56,92.55,92.56,200.0,72.5209,72.5288,72.5209,72.5288,200.0
2017-09-13 10:50:00,92.8,92.81,92.8,92.81,200.0,72.7168,72.7246,72.7168,72.7246,200.0
2017-09-13 10:55:00,92.86,93.04,92.84,92.97,800.0,72.7638,72.9049,72.7482,72.85,800.0
2017-09-13 11:00:00,93.02,93.02,93.02,93.02,100.0,72.8892,72.8892,72.8892,72.8892,100.0
2017-09-13 11:05:00,92.96,93.02,92.96,93.02,300.0,72.8422,72.8892,72.8422,72.8892,300.0
2017-09-13 11:10:00,93.02,93.02,93.02,93.02,100.0,72.8892,72.8892,72.8892,72.8892,100.0
2017-09-13 11:15:00,93.22,93.22,93.22,93.22,100.0,73.0459,73.0459,73.0459,73.0459,100.0
2017-09-13 11:20:00,93.17,93.37,93.14,93.33,700.0,73.0067,73.1635,72.9832,73.1321,700.0
2017-09-13 11:25:00,93.5,93.57,93.5,93.57,200.0,73.2653,73.3202,73.2653,73.3202,200.0
2017-09-13 11:30:00,93.54,93.64,93.54,93.64,600.0,73.2967,73.375,73.2967,73.375,600.0
2017-09-13 11:35:00,93.72,93.75,93.67,93.67,440.0,73.4377,73.4612,73.3985,73.3985,440.0
2017-09-13 11:40:00,93.62,93.66,93.56,93.66,400.0,73.3594,73.3907,73.3123,73.3907,400.0
2017-09-13 11:45:00,93.9,93.9,93.87,93.89,500.0,73.5788,73.5788,73.5552,73.5709,500.0
2017-09-13 11:50:00,93.52,93.54,93.51,93.52,2100.0,73.281,73.2967,73.2732,73.281,2100.0
2017-09-13 11:55:00,93.53,93.54,93.27,93.43,800.0,73.2888,73.2967,73.0851,73.2105,800.0
2017-09-13 12:00:00,93.29,93.31,93.21,93.21,600.0,73.1008,73.1164,73.0381,73.0381,600.0
2017-09-13 12:05:00,93.04,93.04,93.04,93.04,100.0,72.9049,72.9049,72.9049,72.9049,100.0
2017-09-13 12:10:00,93.01,93.22,93.01,93.22,400.0,72.8814,73.0459,72.8814,73.0459,400.0
2017-09-13 12:15:00,93.23,93.24,93.23,93.24,200.0,73.0538,73.0616,73.0538,73.0616,200.0
2017-09-13 12:20:00,93.17,93.17,92.97,93.06,600.0,73.0067,73.0067,72.85,72.9205,600.0
2017-09-13 12:25:00,93.23,93.32,93.23,93.32,200.0,73.0538,73.1243,73.0538,73.1243,200.0
2017-09-13 12:30:00,93.31,93.31,93.31,93.31,100.0,73.1164,73.1164,73.1164,73.1164,100.0
2017-09-13 12:35:00,93.12,93.15,93.12,93.13,400.0,72.9676,72.9911,72.9676,72.9754,400.0
2017-09-13 12:40:00,93.03,93.03,93.01,93.01,200.0,72.897,72.897,72.8814,72.8814,200.0
2017-09-13 12:45:00,93.0,93.04,93.0,93.04,200.0,72.8735,72.9049,72.8735,72.9049,200.0
2017-09-13 12:50:00,92.99,93.0,92.94,92.96,1600.0,72.8657,72.8735,72.8265,72.8422,1600.0
2017-09-13 12:55:00,92.89,92.89,92.89,92.89,100.0,72.7873,72.7873,72.7873,72.7873,100.0
2017-09-13 13:00:00,92.88,92.99,92.77,92.98,900.0,72.7795,72.8657,72.6933,72.8579,900.0
2017-09-13 13:05:00,92.97,92.97,92.95,92.95,200.0,72.85,72.85,72.8343,72.8343,200.0
2017-09-13 13:10:00,93.0,93.0,93.0,93.0,200.0,72.8735,72.8735,72.8735,72.8735,200.0
2017-09-13 13:15:00,93.1,93.1,92.98,92.98,300.0,72.9519,72.9519,72.8579,72.8579,300.0
2017-09-13 13:20:00,93.06,93.08,93.03,93.08,300.0,72.9205,72.9362,72.897,72.9362,300.0
2017-09-13 13:25:00,93.1,93.1,93.04,93.05,2030.0,72.9519,72.9519,72.9049,72.9127,2030.0
2017-09-13 13:30:00,93.26,93.31,93.24,93.31,600.0,73.0773,73.1164,73.0616,73.1164,600.0
2017-09-13 13:35:00,93.45,93.45,93.37,93.38,500.0,73.2261,73.2261,73.1635,73.1713,500.0
2017-09-13 13:40:00,93.07,93.07,93.03,93.05,500.0,72.9284,72.9284,72.897,72.9127,500.0
2017-09-13 13:45:00,93.08,93.17,93.08,93.17,400.0,72.9362,73.0067,72.9362,73.0067,400.0
2017-09-13 13:50:00,93.17,93.2,93.17,93.2,200.0,73.0067,73.0302,73.0067,73.0302,200.0
2017-09-13 13:55:00,93.23,93.25,93.19,93.25,600.0,73.0538,73.0694,73.0224,73.0694,600.0
2017-09-13 14:00:00,93.21,93.3,93.21,93.3,500.0,73.0381,73.1086,73.0381,73.1086,500.0
2017-09-13 14:05:00,93.29,93.37,93.29,93.37,1700.0,73.1008,73.1635,73.1008,73.1635,1700.0
2017-09-13 14:10:00,93.37,93.39,93.31,93.39,998.0,73.1635,73.1791,73.1164,73.1791,998.0
2017-09-13 14:15:00,93.45,93.45,93.35,93.41,400.0,73.2261,73.2261,73.1478,73.1948,400.0
2017-09-13 14:20:00,93.37,93.37,93.27,93.27,1200.0,73.1635,73.1635,73.0851,73.0851,1200.0
2017-09-13 14:25:00,93.29,93.38,93.23,93.3,1400.0,73.1008,73.1713,73.0538,73.1086,1400.0
2017-09-13 14:30:00,93.26,93.33,93.25,93.31,1400.0,73.0773,73.1321,73.0694,73.1164,1400.0
2017-09-13 14:35:00,93.28,93.28,93.14,93.14,800.0,73.0929,73.0929,72.9832,72.9832,800.0
2017-09-13 14:40:00,93.03,93.03,92.92,92.93,750.0,72.897,72.897,72.8108,72.8187,750.0
2017-09-13 14:45:00,93.0,93.02,93.0,93.02,200.0,72.8735,72.8892,72.8735,72.8892,200.0
2017-09-13 14:50:00,93.0,93.02,92.96,93.02,1000.0,72.8735,72.8892,72.8422,72.8892,1000.0
2017-09-13 14:55:00,93.05,93.15,93.05,93.12,600.0,72.9127,72.9911,72.9127,72.9676,600.0
2017-09-13 15:00:00,93.06,93.13,93.02,93.13,800.0,72.9205,72.9754,72.8892,72.9754,800.0
2017-09-13 15:05:00,93.08,93.08,93.08,93.08,100.0,72.9362,72.9362,72.9362,72.9362,100.0
2017-09-13 15:10:00,93.05,93.07,93.03,93.06,866.0,72.9127,72.9284,72.897,72.9205,866.0
2017-09-13 15:15:00,93.07,93.16,93.07,93.16,800.0,72.9284,72.9989,72.9284,72.9989,800.0
2017-09-13 15:20:00,93.1,93.15,93.05,93.09,500.0,72.9519,72.9911,72.9127,72.9441,500.0
2017-09-13 15:25:00,93.04,93.06,92.99,92.99,800.0,72.9049,72.9205,72.8657,72.8657,800.0
2017-09-13 15:30:00,93.08,93.13,93.08,93.13,400.0,72.9362,72.9754,72.9362,72.9754,400.0
2017-09-13 15:35:00,93.12,93.3,93.07,93.3,1200.0,72.9676,73.1086,72.9284,73.1086,1200.0
2017-09-13 15:40:00,93.27,93.31,93.25,93.28,1600.0,73.0851,73.1164,73.0694,73.0929,1600.0
2017-09-13 15:45:00,93.31,93.39,93.29,93.36,3022.0,73.1164,73.1791,73.1008,73.1556,3022.0
2017-09-13 15:50:00,93.36,93.49,93.36,93.43,4347.0,73.1556,73.2575,73.1556,73.2105,4347.0
2017-09-13 15:55:00,93.44,93.59,93.35,93.45,8000.0,73.2183,73.3358,73.1478,73.2261,8000.0
2017-09-14 09:30:00,93.98,94.34,93.97,94.34,600.0,73.6414,73.9235,73.6336,73.9235,600.0
2017-09-14 09:35:00,94.17,94.17,94.17,94.17,100.0,73.7903,73.7903,73.7903,73.7903,100.0
2017-09-14 09:40:00,93.78,94.05,93.78,94.05,800.0,73.4847,73.6963,73.4847,73.6963,800.0
2017-09-14 09:45:00,94.23,94.28,94.1,94.18,500.0,73.8373,73.8765,73.7355,73.7982,500.0
2017-09-14 09:50:00,94.18,94.18,94.18,94.18,0.0,73.7982,73.7982,73.7982,73.7982,0.0
2017-09-14 09:55:00,94.17,94.58,94.17,94.58,400.0,73.7903,74.1116,73.7903,74.1116,400.0
2017-09-14 10:00:00,94.49,94.52,94.49,94.52,200.0,74.0411,74.0646,74.0411,74.0646,200.0
2017-09-14 10:05:00,94.51,94.58,94.47,94.51,3400.0,74.0567,74.1116,74.0254,74.0567,3400.0
2017-09-14 10:10:00,94.54,94.65,94.51,94.65,1024.0,74.0803,74.1664,74.0567,74.1664,1024.0
2017-09-14 10:15:00,94.66,94.66,94.66,94.66,100.0,74.1743,74.1743,74.1743,74.1743,100.0
2017-09-14 10:20:00,94.74,94.83,94.74,94.83,1298.0,74.237,74.3075,74.237,74.3075,1298.0
2017-09-14 10:25:00,94.85,94.94,94.83,94.94,1000.0,74.3232,74.3937,74.3075,74.3937,1000.0
2017-09-14 10:30:00,94.69,94.89,94.69,94.89,1000.0,74.1978,74.3545,74.1978,74.3545,1000.0
2017-09-14 10:35:00,94.99,95.23,94.99,95.12,900.0,74.4329,74.6209,74.4329,74.5347,900.0
2017-09-14 10:40:00,95.16,95.17,95.09,95.11,1000.0,74.5661,74.5739,74.5112,74.5269,1000.0
2017-09-14 10:45:00,95.13,95.56,95.04,95.56,1660.0,74.5426,74.8795,74.472,74.8795,1660.0
2017-09-14 10:50:00,95.44,95.65,95.44,95.44,2419.0,74.7855,74.95,74.7855,74.7855,2419.0
2017-09-14 10:55:00,95.32,95.32,95.19,95.23,300.0,74.6914,74.6914,74.5896,74.6209,300.0
2017-09-14 11:00:00,95.25,95.25,95.09,95.13,1600.0,74.6366,74.6366,74.5112,74.5426,1600.0
2017-09-14 11:05:00,95.07,95.56,95.07,95.56,500.0,74.4956,74.8795,74.4956,74.8795,500.0
2017-09-14 11:10:00,95.47,95.48,95.23,95.23,500.0,74.809,74.8168,74.6209,74.6209,500.0
2017-09-14 11:15:00,95.36,95.42,95.17,95.17,400.0,74.7228,74.7698,74.5739,74.5739,400.0
2017-09-14 11:20:00,95.09,95.1,94.68,94.68,1500.0,74.5112,74.5191,74.19,74.19,1500.0
2017-09-14 11:25:00,94.67,95.11,94.67,94.93,1600.0,74.1821,74.5269,74.1821,74.3859,1600.0
2017-09-14 11:30:00,94.98,94.98,94.84,94.93,700.0,74.425,74.425,74.3153,74.3859,700.0
2017-09-14 11:35:00,94.76,94.76,94.71,94.71,300.0,74.2526,74.2526,74.2135,74.2135,300.0
2017-09-14 11:40:00,94.82,94.91,94.82,94.88,800.0,74.2997,74.3702,74.2997,74.3467,800.0
2017-09-14 11:45:00,94.87,94.87,94.67,94.67,300.0,74.3388,74.3388,74.1821,74.1821,300.0
2017-09-14 11:50:00,94.87,94.96,94.83,94.96,900.0,74.3388,74.4094,74.3075,74.4094,900.0
2017-09-14 11:55:00,94.86,94.89,94.69,94.89,900.0,74.331,74.3545,74.1978,74.3545,900.0
2017-09-14 12:00:00,95.08,95.08,94.93,95.02,700.0,74.5034,74.5034,74.3859,74.4564,700.0
2017-09-14 12:05:00,95.01,95.26,95.01,95.26,700.0,74.4485,74.6444,74.4485,74.6444,700.0
2017-09-14 12:10:00,95.24,95.36,95.24,95.36,300.0,74.6288,74.7228,74.6288,74.7228,300.0
2017-09-14 12:15:00,95.29,95.29,94.84,94.84,600.0,74.6679,74.6679,74.3153,74.3153,600.0
2017-09-14 12:20:00,94.78,94.79,94.68,94.72,700.0,74.2683,74.2761,74.19,74.2213,700.0
2017-09-14 12:25:00,94.72,94.72,94.72,94.72,0.0,74.2213,74.2213,74.2213,74.2213,0.0
2017-09-14 12:30:00,94.52,94.66,94.52,94.58,1000.0,74.0646,74.1743,74.0646,74.1116,1000.0
2017-09-14 12:35:00,94.49,94.52,94.4,94.44,900.0,74.0411,74.0646,73.9705,74.0019,900.0
2017-09-14 12:40:00,94.51,94.64,94.51,94.57,500.0,74.0567,74.1586,74.0567,74.1038,500.0
2017-09-14 12:45:00,94.42,94.53,94.42,94.53,500.0,73.9862,74.0724,73.9862,74.0724,500.0
2017-09-14 12:50:00,94.48,94.51,94.48,94.51,300.0,74.0332,74.0567,74.0332,74.0567,300.0
2017-09-14 12:55:00,94.41,94.46,94.34,94.35,600.0,73.9784,74.0176,73.9235,73.9314,600.0
2017-09-14 13:00:00,94.21,94.21,93.97,94.03,600.0,73.8217,73.8217,73.6336,73.6806,600.0
2017-09-14 13:05:00,93.87,93.87,93.87,93.87,100.0,73.5552,73.5552,73.5552,73.5552,100.0
2017-09-14 13:10:00,93.92,94.13,93.92,94.09,900.0,73.5944,73.759,73.5944,73.7276,900.0
2017-09-14 13:15:00,94.09,94.19,94.09,94.19,200.0,73.7276,73.806,73.7276,73.806,200.0
2017-09-14 13:20:00,94.21,94.27,94.21,94.27,200.0,73.8217,73.8687,73.8217,73.8687,200.0
2017-09-14 13:25:00,94.06,94.06,93.96,93.96,300.0,73.7041,73.7041,73.6258,73.6258,300.0
2017-09-14 13:30:00,94.01,94.31,94.01,94.31,621.0,73.665,73.9,73.665,73.9,621.0
2017-09-14 13:35:00,94.3,94.33,94.13,94.2,1000.0,73.8922,73.9157,73.759,73.8138,1000.0
2017-09-14 13:40:00,94.26,94.26,94.16,94.19,400.0,73.8608,73.8608,73.7825,73.806,400.0
2017-09-14 13:45:00,94.01,94.13,93.95,93.95,800.0,73.665,73.759,73.6179,73.6179,800.0
2017-09-14 13:50:00,94.04,94.05,94.04,94.04,500.0,73.6885,73.6963,73.6885,73.6885,500.0
2017-09-14 13:55:00,93.97,93.98,93.97,93.98,400.0,73.6336,73.6414,73.6336,73.6414,400.0
2017-09-14 14:00:00,94.0,94.07,93.92,94.07,800.0,73.6571,73.712,73.5944,73.712,800.0
2017-09-14 14:05:00,94.01,94.12,93.95,94.08,1000.0,73.665,73.7511,73.6179,73.7198,1000.0
2017-09-14 14:10:00,94.14,94.14,94.06,94.07,800.0,73.7668,73.7668,73.7041,73.712,800.0
2017-09-14 14:15:00,94.08,94.14,94.04,94.04,700.0,73.7198,73.7668,73.6885,73.6885,700.0
2017-09-14 14:20:00,94.03,94.14,94.03,94.12,1400.0,73.6806,73.7668,73.6806,73.7511,1400.0
2017-09-14 14:25:00,93.96,93.97,93.93,93.97,300.0,73.6258,73.6336,73.6023,73.6336,300.0
2017-09-14 14:30:00,94.03,94.07,93.89,93.89,400.0,73.6806,73.712,73.5709,73.5709,400.0
2017-09-14 14:35:00,93.91,93.94,93.89,93.93,800.0,73.5866,73.6101,73.5709,73.6023,800.0
2017-09-14 14:40:00,93.92,94.01,93.91,94.01,600.0,73.5944,73.665,73.5866,73.665,600.0
2017-09-14 14:45:00,93.96,94.02,93.96,94.02,800.0,73.6258,73.6728,73.6258,73.6728,800.0
2017-09-14 14:50:00,94.02,94.03,93.99,93.99,500.0,73.6728,73.6806,73.6493,73.6493,500.0
2017-09-14 14:55:00,93.91,93.95,93.91,93.95,300.0,73.5866,73.6179,73.5866,73.6179,300.0
2017-09-14 15:00:00,93.94,93.94,93.71,93.74,1000.0,73.6101,73.6101,73.4299,73.4534,1000.0
2017-09-14 15:05:00,93.77,93.79,93.77,93.78,500.0,73.4769,73.4926,73.4769,73.4847,500.0
2017-09-14 15:10:00,93.69,93.69,93.52,93.52,1100.0,73.4142,73.4142,73.281,73.281,1100.0
2017-09-14 15:15:00,93.52,93.66,93.52,93.66,1000.0,73.281,73.3907,73.281,73.3907,1000.0
2017-09-14 15:20:00,93.66,93.76,93.63,93.73,1700.0,73.3907,73.4691,73.3672,73.4455,1700.0
2017-09-14 15:25:00,93.66,93.66,93.64,93.65,400.0,73.3907,73.3907,73.375,73.3829,400.0
2017-09-14 15:30:00,93.66,93.66,93.56,93.56,1200.0,73.3907,73.3907,73.3123,73.3123,1200.0
2017-09-14 15:35:00,93.54,93.76,93.53,93.57,1500.0,73.2967,73.4691,73.2888,73.3202,1500.0
2017-09-14 15:40:00,93.57,93.59,93.56,93.57,900.0,73.3202,73.3358,73.3123,73.3202,900.0
2017-09-14 15:45:00,93.54,93.63,93.53,93.58,1600.0,73.2967,73.3672,73.2888,73.328,1600.0
2017-09-14 15:50:00,93.63,93.83,93.63,93.83,1900.0,73.3672,73.5239,73.3672,73.5239,1900.0
2017-09-14 15:55:00,93.77,93.8,93.76,93.8,2496.0,73.4769,73.5004,73.4691,73.5004,2496.0
2017-09-15 09:30:00,93.76,93.76,93.76,93.76,100.0,73.4691,73.4691,73.4691,73.4691,100.0
2017-09-15 09:35:00,93.85,94.0,93.68,93.69,500.0,73.5396,73.6571,73.4064,73.4142,500.0
2017-09-15 09:40:00,93.77,93.77,93.36,93.49,600.0,73.4769,73.4769,73.1556,73.2575,600.0
2017-09-15 09:45:00,93.56,93.56,93.56,93.56,200.0,73.3123,73.3123,73.3123,73.3123,200.0
2017-09-15 09:50:00,93.56,93.56,93.56,93.56,0.0,73.3123,73.3123,73.3123,73.3123,0.0
2017-09-15 09:55:00,93.93,93.93,93.93,93.93,100.0,73.6023,73.6023,73.6023,73.6023,100.0
2017-09-15 10:00:00,93.68,93.69,93.68,93.68,600.0,73.4064,73.4142,73.4064,73.4064,600.0
2017-09-15 10:05:00,93.78,93.81,93.67,93.81,500.0,73.4847,73.5082,73.3985,73.5082,500.0
2017-09-15 10:10:00,93.8,93.8,93.8,93.8,100.0,73.5004,73.5004,73.5004,73.5004,100.0
2017-09-15 10:15:00,93.81,93.91,93.81,93.91,400.0,73.5082,73.5866,73.5082,73.5866,400.0
2017-09-15 10:20:00,94.07,94.13,94.07,94.09,300.0,73.712,73.759,73.712,73.7276,300.0
2017-09-15 10:25:00,94.05,94.05,93.79,93.86,400.0,73.6963,73.6963,73.4926,73.5474,400.0
2017-09-15 10:30:00,93.88,93.92,93.88,93.92,200.0,73.5631,73.5944,73.5631,73.5944,200.0
2017-09-15 10:35:00,93.67,93.67,93.67,93.67,200.0,73.3985,73.3985,73.3985,73.3985,200.0
2017-09-15 10:40:00,93.64,93.64,93.64,93.64,100.0,73.375,73.375,73.375,73.375,100.0
2017-09-15 10:45:00,93.64,93.64,93.64,93.64,0.0,73.375,73.375,73.375,73.375,0.0
2017-09-15 10:50:00,93.83,93.83,93.76,93.76,200.0,73.5239,73.5239,73.4691,73.4691,200.0
2017-09-15 10:55:00,93.9,93.95,93.9,93.95,300.0,73.5788,73.6179,73.5788,73.6179,300.0
2017-09-15 11:00:00,93.95,93.95,93.95,93.95,0.0,73.6179,73.6179,73.6179,73.6179,0.0
2017-09-15 11:05:00,94.2,94.33,94.2,94.33,400.0,73.8138,73.9157,73.8138,73.9157,400.0
2017-09-15 11:10:00,94.37,94.45,94.37,94.45,200.0,73.947,74.0097,73.947,74.0097,200.0
2017-09-15 11:15:00,94.47,94.48,94.46,94.48,400.0,74.0254,74.0332,74.0176,74.0332,400.0
2017-09-15 11:20:00,94.21,94.25,94.21,94.23,400.0,73.8217,73.853,73.8217,73.8373,400.0
2017-09-15 11:25:00,94.51,94.51,94.4,94.4,200.0,74.0567,74.0567,73.9705,73.9705,200.0
2017-09-15 11:30:00,94.25,94.32,94.25,94.26,546.0,73.853,73.9079,73.853,73.8608,546.0
2017-09-15 11:35:00,94.1,94.14,94.1,94.13,300.0,73.7355,73.7668,73.7355,73.759,300.0
2017-09-15 11:40:00,94.1,94.1,94.06,94.06,200.0,73.7355,73.7355,73.7041,73.7041,200.0
2017-09-15 11:45:00,93.84,93.84,93.84,93.84,100.0,73.5317,73.5317,73.5317,73.5317,100.0
2017-09-15 11:50:00,93.84,93.84,93.84,93.84,0.0,73.5317,73.5317,73.5317,73.5317,0.0
2017-09-15 11:55:00,93.72,93.72,93.72,93.72,100.0,73.4377,73.4377,73.4377,73.4377,100.0
2017-09-15 12:00:00,93.4,93.4,93.32,93.32,600.0,73.187,73.187,73.1243,73.1243,600.0
2017-09-15 12:05:00,93.27,93.41,93.27,93.41,400.0,73.0851,73.1948,73.0851,73.1948,400.0
2017-09-15 12:10:00,93.51,93.51,93.51,93.51,100.0,73.2732,73.2732,73.2732,73.2732,100.0
2017-09-15 12:15:00,93.4,93.4,93.4,93.4,100.0,73.187,73.187,73.187,73.187,100.0
2017-09-15 12:20:00,93.4,93.4,93.4,93.4,0.0,73.187,73.187,73.187,73.187,0.0
2017-09-15 12:25:00,93.41,93.41,93.4,93.4,200.0,73.1948,73.1948,73.187,73.187,200.0
2017-09-15 12:30:00,93.49,93.53,93.49,93.5,400.0,73.2575,73.2888,73.2575,73.2653,400.0
2017-09-15 12:35:00,93.46,93.54,93.46,93.54,300.0,73.234,73.2967,73.234,73.2967,300.0
2017-09-15 12:40:00,93.54,93.54,93.54,93.54,0.0,73.2967,73.2967,73.2967,73.2967,0.0
2017-09-15 12:45:00,93.43,93.45,93.43,93.45,300.0,73.2105,73.2261,73.2105,73.2261,300.0
2017-09-15 12:50:00,93.54,93.56,93.54,93.56,200.0,73.2967,73.3123,73.2967,73.3123,200.0
2017-09-15 12:55:00,93.61,93.61,93.51,93.51,600.0,73.3515,73.3515,73.2732,73.2732,600.0
2017-09-15 13:00:00,93.51,93.64,93.51,93.62,400.0,73.2732,73.375,73.2732,73.3594,400.0
2017-09-15 13:05:00,93.62,93.62,93.62,93.62,0.0,73.3594,73.3594,73.3594,73.3594,0.0
2017-09-15 13:10:00,93.56,93.62,93.56,93.62,400.0,73.3123,73.3594,73.3123,73.3594,400.0
2017-09-15 13:15:00,93.57,93.57,93.46,93.46,300.0,73.3202,73.3202,73.234,73.234,300.0
2017-09-15 13:20:00,93.4,93.41,93.34,93.34,500.0,73.187,73.1948,73.1399,73.1399,500.0
2017-09-15 13:25:00,93.38,93.46,93.38,93.46,500.0,73.1713,73.234,73.1713,73.234,500.0
2017-09-15 13:30:00,93.51,93.52,93.44,93.46,700.0,73.2732,73.281,73.2183,73.234,700.0
2017-09-15 13:35:00,93.4,93.49,93.4,93.49,400.0,73.187,73.2575,73.187,73.2575,400.0
2017-09-15 13:40:00,93.55,93.64,93.48,93.64,800.0,73.3045,73.375,73.2497,73.375,800.0
2017-09-15 13:45:00,93.71,93.71,93.68,93.68,400.0,73.4299,73.4299,73.4064,73.4064,400.0
2017-09-15 13:50:00,93.6,93.64,93.6,93.62,400.0,73.3437,73.375,73.3437,73.3594,400.0
2017-09-15 13:55:00,93.57,93.82,93.57,93.82,700.0,73.3202,73.5161,73.3202,73.5161,700.0
2017-09-15 14:00:00,93.74,93.76,93.58,93.58,600.0,73.4534,73.4691,73.328,73.328,600.0
2017-09-15 14:05:00,93.64,93.65,93.58,93.58,400.0,73.375,73.3829,73.328,73.328,400.0
2017-09-15 14:10:00,93.57,93.57,93.55,93.55,200.0,73.3202,73.3202,73.3045,73.3045,200.0
2017-09-15 14:15:00,93.51,93.51,93.44,93.44,300.0,73.2732,73.2732,73.2183,73.2183,300.0
2017-09-15 14:20:00,93.38,93.38,93.2,93.33,1100.0,73.1713,73.1713,73.0302,73.1321,1100.0
2017-09-15 14:25:00,93.3,93.3,93.28,93.28,300.0,73.1086,73.1086,73.0929,73.0929,300.0
2017-09-15 14:30:00,93.28,93.28,93.28,93.28,0.0,73.0929,73.0929,73.0929,73.0929,0.0
2017-09-15 14:35:00,93.47,93.47,93.47,93.47,100.0,73.2418,73.2418,73.2418,73.2418,100.0
2017-09-15 14:40:00,93.42,93.42,93.42,93.42,100.0,73.2026,73.2026,73.2026,73.2026,100.0
2017-09-15 14:45:00,93.43,93.43,93.43,93.43,100.0,73.2105,73.2105,73.2105,73.2105,100.0
2017-09-15 14:50:00,93.32,93.32,93.32,93.32,100.0,73.1243,73.1243,73.1243,73.1243,100.0
2017-09-15 14:55:00,93.35,93.4,93.35,93.4,200.0,73.1478,73.187,73.1478,73.187,200.0
2017-09-15 15:00:00,93.42,93.42,93.34,93.35,700.0,73.2026,73.2026,73.1399,73.1478,700.0
2017-09-15 15:05:00,93.32,93.46,93.32,93.46,700.0,73.1243,73.234,73.1243,73.234,700.0
2017-09-15 15:10:00,93.43,93.52,93.34,93.5,1900.0,73.2105,73.281,73.1399,73.2653,1900.0
2017-09-15 15:15:00,93.56,93.56,93.52,93.52,200.0,73.3123,73.3123,73.281,73.281,200.0
2017-09-15 15:20:00,93.49,93.58,93.48,93.56,1200.0,73.2575,73.328,73.2497,73.3123,1200.0
2017-09-15 15:25:00,93.52,93.6,93.49,93.6,1000.0,73.281,73.3437,73.2575,73.3437,1000.0
2017-09-15 15:30:00,93.63,93.63,93.57,93.59,800.0,73.3672,73.3672,73.3202,73.3358,800.0
2017-09-15 15:35:00,93.58,93.58,93.55,93.57,900.0,73.328,73.328,73.3045,73.3202,900.0
2017-09-15 15:40:00,93.55,93.55,93.44,93.47,1700.0,73.3045,73.3045,73.2183,73.2418,1700.0
2017-09-15 15:45:00,93.46,93.65,93.45,93.65,3000.0,73.234,73.3829,73.2261,73.3829,3000.0
2017-09-15 15:50:00,93.76,94.14,93.76,94.14,6700.0,73.4691,73.7668,73.4691,73.7668,6700.0
2017-09-15 15:55:00,94.12,94.12,93.92,93.97,6329.0,73.7511,73.7511,73.5944,73.6336,6329.0
2017-09-18 09:30:00,93.8,93.8,93.8,93.8,100.0,73.5004,73.5004,73.5004,73.5004,100.0
2017-09-18 09:35:00,94.14,94.35,94.11,94.35,2000.0,73.7668,73.9314,73.7433,73.9314,2000.0
2017-09-18 09:40:00,94.66,94.83,94.66,94.83,300.0,74.1743,74.3075,74.1743,74.3075,300.0
2017-09-18 09:45:00,95.01,95.01,94.69,94.76,1400.0,74.4485,74.4485,74.1978,74.2526,1400.0
2017-09-18 09:50:00,95.06,95.08,95.05,95.08,500.0,74.4877,74.5034,74.4799,74.5034,500.0
2017-09-18 09:55:00,95.0,95.0,95.0,95.0,100.0,74.4407,74.4407,74.4407,74.4407,100.0
2017-09-18 10:00:00,95.05,95.11,94.97,95.11,853.0,74.4799,74.5269,74.4172,74.5269,853.0
2017-09-18 10:05:00,95.11,95.11,95.11,95.11,0.0,74.5269,74.5269,74.5269,74.5269,0.0
2017-09-18 10:10:00,95.1,95.28,95.1,95.22,500.0,74.5191,74.6601,74.5191,74.6131,500.0
2017-09-18 10:15:00,95.05,95.09,95.05,95.09,300.0,74.4799,74.5112,74.4799,74.5112,300.0
2017-09-18 10:20:00,95.06,95.06,94.81,94.81,1000.0,74.4877,74.4877,74.2918,74.2918,1000.0
2017-09-18 10:25:00,94.78,94.91,94.74,94.91,1000.0,74.2683,74.3702,74.237,74.3702,1000.0
2017-09-18 10:30:00,94.92,95.01,94.9,95.01,900.0,74.378,74.4485,74.3623,74.4485,900.0
2017-09-18 10:35:00,94.89,94.89,94.89,94.89,100.0,74.3545,74.3545,74.3545,74.3545,100.0
2017-09-18 10:40:00,94.93,94.93,94.93,94.93,100.0,74.3859,74.3859,74.3859,74.3859,100.0
2017-09-18 10:45:00,94.87,94.91,94.87,94.89,400.0,74.3388,74.3702,74.3388,74.3545,400.0
2017-09-18 10:50:00,94.84,94.87,94.84,94.87,600.0,74.3153,74.3388,74.3153,74.3388,600.0
2017-09-18 10:55:00,94.78,94.78,94.75,94.76,400.0,74.2683,74.2683,74.2448,74.2526,400.0
2017-09-18 11:00:00,94.57,94.57,94.33,94.46,1000.0,74.1038,74.1038,73.9157,74.0176,1000.0
2017-09-18 11:05:00,94.46,94.46,94.46,94.46,100.0,74.0176,74.0176,74.0176,74.0176,100.0
2017-09-18 11:10:00,94.41,94.45,94.41,94.45,200.0,73.9784,74.0097,73.9784,74.0097,200.0
2017-09-18 11:15:00,94.37,94.37,94.23,94.23,200.0,73.947,73.947,73.8373,73.8373,200.0
2017-09-18 11:20:00,94.27,94.3,94.27,94.3,300.0,73.8687,73.8922,73.8687,73.8922,300.0
2017-09-18 11:25:00,94.31,94.36,94.31,94.36,200.0,73.9,73.9392,73.9,73.9392,200.0
2017-09-18 11:30:00,94.56,94.56,94.41,94.41,500.0,74.0959,74.0959,73.9784,73.9784,500.0
2017-09-18 11:35:00,94.38,94.44,94.38,94.44,300.0,73.9549,74.0019,73.9549,74.0019,300.0
2017-09-18 11:40:00,94.45,94.55,94.45,94.55,400.0,74.0097,74.0881,74.0097,74.0881,400.0
2017-09-18 11:45:00,94.51,94.52,94.48,94.48,800.0,74.0567,74.0646,74.0332,74.0332,800.0
2017-09-18 11:50:00,94.51,94.52,94.51,94.52,200.0,74.0567,74.0646,74.0567,74.0646,200.0
2017-09-18 11:55:00,94.38,94.42,94.38,94.42,420.0,73.9549,73.9862,73.9549,73.9862,420.0
2017-09-18 12:00:00,94.5,94.57,94.47,94.47,800.0,74.0489,74.1038,74.0254,74.0254,800.0
2017-09-18 12:05:00,94.49,94.66,94.49,94.65,563.0,74.0411,74.1743,74.0411,74.1664,563.0
2017-09-18 12:10:00,94.7,94.7,94.7,94.7,100.0,74.2056,74.2056,74.2056,74.2056,100.0
2017-09-18 12:15:00,94.8,94.8,94.68,94.68,600.0,74.284,74.284,74.19,74.19,600.0
2017-09-18 12:20:00,94.64,94.73,94.63,94.7,1600.0,74.1586,74.2291,74.1508,74.2056,1600.0
2017-09-18 12:25:00,94.69,94.78,94.69,94.78,400.0,74.1978,74.2683,74.1978,74.2683,400.0
2017-09-18 12:30:00,94.85,94.9,94.83,94.9,600.0,74.3232,74.3623,74.3075,74.3623,600.0
2017-09-18 12:35:00,94.93,94.93,94.86,94.86,200.0,74.3859,74.3859,74.331,74.331,200.0
2017-09-18 12:40:00,94.95,94.95,94.84,94.84,500.0,74.4015,74.4015,74.3153,74.3153,500.0
2017-09-18 12:45:00,94.86,94.91,94.86,94.91,400.0,74.331,74.3702,74.331,74.3702,400.0
2017-09-18 12:50:00,94.91,94.91,94.91,94.91,0.0,74.3702,74.3702,74.3702,74.3702,0.0
2017-09-18 12:55:00,94.84,95.02,94.84,95.01,1000.0,74.3153,74.4564,74.3153,74.4485,1000.0
2017-09-18 13:00:00,94.92,94.92,94.92,94.92,100.0,74.378,74.378,74.378,74.378,100.0
2017-09-18 13:05:00,94.93,94.97,94.93,94.97,300.0,74.3859,74.4172,74.3859,74.4172,300.0
2017-09-18 13:10:00,95.0,95.0,95.0,95.0,176.0,74.4407,74.4407,74.4407,74.4407,176.0
2017-09-18 13:15:00,95.03,95.07,95.03,95.07,400.0,74.4642,74.4956,74.4642,74.4956,400.0
2017-09-18 13:20:00,95.08,95.08,95.08,95.08,300.0,74.5034,74.5034,74.5034,74.5034,300.0
2017-09-18 13:25:00,95.1,95.12,95.1,95.12,300.0,74.5191,74.5347,74.5191,74.5347,300.0
2017-09-18 13:30:00,95.19,95.27,95.19,95.25,400.0,74.5896,74.6523,74.5896,74.6366,400.0
2017-09-18 13:35:00,95.3,95.39,95.3,95.39,300.0,74.6758,74.7463,74.6758,74.7463,300.0
2017-09-18 13:40:00,95.39,95.39,95.39,95.39,200.0,74.7463,74.7463,74.7463,74.7463,200.0
2017-09-18 13:45:00,95.41,95.41,95.22,95.25,900.0,74.762,74.762,74.6131,74.6366,900.0
2017-09-18 13:50:00,95.21,95.26,95.21,95.26,600.0,74.6053,74.6444,74.6053,74.6444,600.0
2017-09-18 13:55:00,95.3,95.38,95.3,95.38,600.0,74.6758,74.7385,74.6758,74.7385,600.0
2017-09-18 14:00:00,95.38,95.38,95.38,95.38,0.0,74.7385,74.7385,74.7385,74.7385,0.0
2017-09-18 14:05:00,95.29,95.37,95.29,95.37,956.0,74.6679,74.7306,74.6679,74.7306,956.0
2017-09-18 14:10:00,95.27,95.31,95.23,95.25,1150.0,74.6523,74.6836,74.6209,74.6366,1150.0
2017-09-18 14:15:00,95.21,95.35,95.21,95.31,1200.0,74.6053,74.715,74.6053,74.6836,1200.0
2017-09-18 14:20:00,95.34,95.5,95.34,95.5,1538.0,74.7071,74.8325,74.7071,74.8325,1538.0
2017-09-18 14:25:00,95.49,95.49,95.43,95.43,800.0,74.8247,74.8247,74.7776,74.7776,800.0
2017-09-18 14:30:00,95.42,95.42,95.29,95.33,1200.0,74.7698,74.7698,74.6679,74.6993,1200.0
2017-09-18 14:35:00,95.29,95.29,95.17,95.17,1100.0,74.6679,74.6679,74.5739,74.5739,1100.0
2017-09-18 14:40:00,95.16,95.17,95.13,95.13,500.0,74.5661,74.5739,74.5426,74.5426,500.0
2017-09-18 14:45:00,95.13,95.19,95.13,95.13,1889.0,74.5426,74.5896,74.5426,74.5426,1889.0
2017-09-18 14:50:00,95.18,95.32,95.18,95.24,1600.0,74.5817,74.6914,74.5817,74.6288,1600.0
2017-09-18 14:55:00,95.26,95.28,95.26,95.28,500.0,74.6444,74.6601,74.6444,74.6601,500.0
2017-09-18 15:00:00,95.33,95.55,95.33,95.55,1900.0,74.6993,74.8717,74.6993,74.8717,1900.0
2017-09-18 15:05:00,95.57,95.57,95.54,95.56,400.0,74.8873,74.8873,74.8638,74.8795,400.0
2017-09-18 15:10:00,95.59,95.65,95.48,95.48,1400.0,74.903,74.95,74.8168,74.8168,1400.0
2017-09-18 15:15:00,95.44,95.45,95.26,95.26,800.0,74.7855,74.7933,74.6444,74.6444,800.0
2017-09-18 15:20:00,95.24,95.24,95.14,95.14,1300.0,74.6288,74.6288,74.5504,74.5504,1300.0
2017-09-18 15:25:00,95.16,95.31,95.16,95.31,1000.0,74.5661,74.6836,74.5661,74.6836,1000.0
2017-09-18 15:30:00,95.13,95.13,95.1,95.1,400.0,74.5426,74.5426,74.5191,74.5191,400.0
2017-09-18 15:35:00,95.12,95.15,95.08,95.08,500.0,74.5347,74.5582,74.5034,74.5034,500.0
2017-09-18 15:40:00,95.08,95.13,95.05,95.07,1400.0,74.5034,74.5426,74.4799,74.4956,1400.0
2017-09-18 15:45:00,95.05,95.11,95.03,95.11,1668.0,74.4799,74.5269,74.4642,74.5269,1668.0
2017-09-18 15:50:00,95.17,95.32,95.13,95.13,2453.0,74.5739,74.6914,74.5426,74.5426,2453.0
2017-09-18 15:55:00,95.15,95.18,95.04,95.12,1653.0,74.5582,74.5817,74.472,74.5347,1653.0
2017-09-19 09:30:00,95.12,95.12,95.12,95.12,100.0,74.5347,74.5347,74.5347,74.5347,100.0
2017-09-19 09:35:00,94.9,95.37,94.9,95.37,1700.0,74.3623,74.7306,74.3623,74.7306,1700.0
2017-09-19 09:40:00,95.27,95.43,95.18,95.43,424.0,74.6523,74.7776,74.5817,74.7776,424.0
2017-09-19 09:45:00,95.57,95.75,95.47,95.49,600.0,74.8873,75.0284,74.809,74.8247,600.0
2017-09-19 09:50:00,95.37,95.45,95.28,95.36,800.0,74.7306,74.7933,74.6601,74.7228,800.0
2017-09-19 09:55:00,95.36,95.36,95.25,95.25,400.0,74.7228,74.7228,74.6366,74.6366,400.0
2017-09-19 10:00:00,94.99,95.07,94.99,95.05,800.0,74.4329,74.4956,74.4329,74.4799,800.0
2017-09-19 10:05:00,95.07,95.07,94.99,95.04,700.0,74.4956,74.4956,74.4329,74.472,700.0
2017-09-19 10:10:00,95.03,95.05,95.02,95.02,660.0,74.4642,74.4799,74.4564,74.4564,660.0
2017-09-19 10:15:00,95.1,95.12,95.0,95.09,800.0,74.5191,74.5347,74.4407,74.5112,800.0
2017-09-19 10:20:00,95.07,95.07,95.02,95.02,300.0,74.4956,74.4956,74.4564,74.4564,300.0
2017-09-19 10:25:00,94.86,94.93,94.86,94.93,400.0,74.331,74.3859,74.331,74.3859,400.0
2017-09-19 10:30:00,94.87,94.92,94.87,94.92,200.0,74.3388,74.378,74.3388,74.378,200.0
2017-09-19 10:35:00,94.88,94.92,94.7,94.92,800.0,74.3467,74.378,74.2056,74.378,800.0
2017-09-19 10:40:00,94.9,95.0,94.9,95.0,200.0,74.3623,74.4407,74.3623,74.4407,200.0
2017-09-19 10:45:00,95.01,95.07,94.97,94.97,1300.0,74.4485,74.4956,74.4172,74.4172,1300.0
2017-09-19 10:50:00,94.93,95.03,94.93,95.02,1500.0,74.3859,74.4642,74.3859,74.4564,1500.0
2017-09-19 10:55:00,94.96,94.96,94.86,94.86,200.0,74.4094,74.4094,74.331,74.331,200.0
2017-09-19 11:00:00,94.82,94.82,94.58,94.58,500.0,74.2997,74.2997,74.1116,74.1116,500.0
2017-09-19 11:05:00,94.42,94.46,94.37,94.46,400.0,73.9862,74.0176,73.947,74.0176,400.0
2017-09-19 11:10:00,94.64,95.32,94.64,95.23,1300.0,74.1586,74.6914,74.1586,74.6209,1300.0
2017-09-19 11:15:00,95.28,95.5,95.28,95.5,900.0,74.6601,74.8325,74.6601,74.8325,900.0
2017-09-19 11:20:00,95.39,95.39,95.3,95.32,500.0,74.7463,74.7463,74.6758,74.6914,500.0
2017-09-19 11:25:00,95.13,95.19,95.13,95.19,400.0,74.5426,74.5896,74.5426,74.5896,400.0
2017-09-19 11:30:00,95.16,95.16,95.09,95.09,400.0,74.5661,74.5661,74.5112,74.5112,400.0
2017-09-19 11:35:00,95.0,95.02,94.94,95.02,800.0,74.4407,74.4564,74.3937,74.4564,800.0
2017-09-19 11:40:00,95.08,95.18,95.08,95.18,600.0,74.5034,74.5817,74.5034,74.5817,600.0
2017-09-19 11:45:00,95.19,95.25,95.03,95.12,900.0,74.5896,74.6366,74.4642,74.5347,900.0
2017-09-19 11:50:00,95.12,95.15,95.12,95.14,600.0,74.5347,74.5582,74.5347,74.5504,600.0
2017-09-19 11:55:00,95.16,95.22,95.13,95.22,500.0,74.5661,74.6131,74.5426,74.6131,500.0
2017-09-19 12:00:00,95.28,95.41,95.28,95.4,500.0,74.6601,74.762,74.6601,74.7541,500.0
2017-09-19 12:05:00,95.4,95.4,95.4,95.4,0.0,74.7541,74.7541,74.7541,74.7541,0.0
2017-09-19 12:10:00,95.0,95.15,95.0,95.15,700.0,74.4407,74.5582,74.4407,74.5582,700.0
2017-09-19 12:15:00,95.14,95.14,95.0,95.04,500.0,74.5504,74.5504,74.4407,74.472,500.0
2017-09-19 12:20:00,95.15,95.21,95.12,95.21,600.0,74.5582,74.6053,74.5347,74.6053,600.0
2017-09-19 12:25:00,95.15,95.18,95.15,95.18,700.0,74.5582,74.5817,74.5582,74.5817,700.0
2017-09-19 12:30:00,94.99,94.99,94.86,94.86,200.0,74.4329,74.4329,74.331,74.331,200.0
2017-09-19 12:35:00,94.8,94.81,94.71,94.81,962.0,74.284,74.2918,74.2135,74.2918,962.0
2017-09-19 12:40:00,94.83,94.85,94.83,94.84,300.0,74.3075,74.3232,74.3075,74.3153,300.0
2017-09-19 12:45:00,94.79,94.94,94.79,94.94,600.0,74.2761,74.3937,74.2761,74.3937,600.0
2017-09-19 12:50:00,95.01,95.02,94.97,94.97,700.0,74.4485,74.4564,74.4172,74.4172,700.0
2017-09-19 12:55:00,94.84,94.89,94.74,94.74,400.0,74.3153,74.3545,74.237,74.237,400.0
2017-09-19 13:00:00,94.63,94.75,94.59,94.75,1300.0,74.1508,74.2448,74.1194,74.2448,1300.0
2017-09-19 13:05:00,94.68,94.99,94.68,94.99,450.0,74.19,74.4329,74.19,74.4329,450.0
2017-09-19 13:10:00,94.9,94.9,94.81,94.84,601.0,74.3623,74.3623,74.2918,74.3153,601.0
2017-09-19 13:15:00,94.81,94.81,94.81,94.81,100.0,74.2918,74.2918,74.2918,74.2918,100.0
2017-09-19 13:20:00,94.79,94.81,94.71,94.71,300.0,74.2761,74.2918,74.2135,74.2135,300.0
2017-09-19 13:25:00,94.46,94.46,94.44,94.44,200.0,74.0176,74.0176,74.0019,74.0019,200.0
2017-09-19 13:30:00,94.42,94.42,94.41,94.41,300.0,73.9862,73.9862,73.9784,73.9784,300.0
2017-09-19 13:35:00,94.31,94.35,94.31,94.35,800.0,73.9,73.9314,73.9,73.9314,800.0
2017-09-19 13:40:00,94.35,94.39,94.34,94.39,600.0,73.9314,73.9627,73.9235,73.9627,600.0
2017-09-19 13:45:00,94.4,94.45,94.4,94.45,900.0,73.9705,74.0097,73.9705,74.0097,900.0
2017-09-19 13:50:00,94.46,94.56,94.46,94.56,700.0,74.0176,74.0959,74.0176,74.0959,700.0
2017-09-19 13:55:00,94.41,94.41,94.41,94.41,100.0,73.9784,73.9784,73.9784,73.9784,100.0
2017-09-19 14:00:00,94.41,94.42,94.37,94.37,400.0,73.9784,73.9862,73.947,73.947,400.0
2017-09-19 14:05:00,94.38,94.5,94.38,94.5,1300.0,73.9549,74.0489,73.9549,74.0489,1300.0
2017-09-19 14:10:00,94.48,94.48,94.48,94.48,200.0,74.0332,74.0332,74.0332,74.0332,200.0
2017-09-19 14:15:00,94.43,94.43,94.24,94.24,900.0,73.9941,73.9941,73.8452,73.8452,900.0
2017-09-19 14:20:00,94.25,94.25,94.23,94.24,500.0,73.853,73.853,73.8373,73.8452,500.0
2017-09-19 14:25:00,94.23,94.27,94.23,94.25,300.0,73.8373,73.8687,73.8373,73.853,300.0
2017-09-19 14:30:00,94.45,94.55,94.45,94.5,300.0,74.0097,74.0881,74.0097,74.0489,300.0
2017-09-19 14:35:00,94.37,94.37,94.31,94.33,300.0,73.947,73.947,73.9,73.9157,300.0
2017-09-19 14:40:00,94.28,94.37,94.28,94.37,1200.0,73.8765,73.947,73.8765,73.947,1200.0
2017-09-19 14:45:00,94.4,94.4,94.35,94.38,300.0,73.9705,73.9705,73.9314,73.9549,300.0
2017-09-19 14:50:00,94.29,94.29,94.29,94.29,100.0,73.8844,73.8844,73.8844,73.8844,100.0
2017-09-19 14:55:00,94.29,94.41,94.29,94.37,549.0,73.8844,73.9784,73.8844,73.947,549.0
2017-09-19 15:00:00,94.46,94.5,94.46,94.5,200.0,74.0176,74.0489,74.0176,74.0489,200.0
2017-09-19 15:05:00,94.46,94.46,94.23,94.23,1017.0,74.0176,74.0176,73.8373,73.8373,1017.0
2017-09-19 15:10:00,94.26,94.34,94.26,94.32,500.0,73.8608,73.9235,73.8608,73.9079,500.0
2017-09-19 15:15:00,94.33,94.33,94.14,94.14,1100.0,73.9157,73.9157,73.7668,73.7668,1100.0
2017-09-19 15:20:00,94.09,94.4,94.09,94.4,900.0,73.7276,73.9705,73.7276,73.9705,900.0
2017-09-19 15:25:00,94.33,94.34,94.2,94.34,1300.0,73.9157,73.9235,73.8138,73.9235,1300.0
2017-09-19 15:30:00,94.29,94.39,94.29,94.36,1200.0,73.8844,73.9627,73.8844,73.9392,1200.0
2017-09-19 15:35:00,94.38,94.44,94.3,94.44,1000.0,73.9549,74.0019,73.8922,74.0019,1000.0
2017-09-19 15:40:00,94.47,94.48,94.13,94.22,3970.0,74.0254,74.0332,73.759,73.8295,3970.0
2017-09-19 15:45:00,94.34,94.46,94.27,94.46,2600.0,73.9235,74.0176,73.8687,74.0176,2600.0
2017-09-19 15:50:00,94.51,94.51,94.28,94.29,2800.0,74.0567,74.0567,73.8765,73.8844,2800.0
2017-09-19 15:55:00,94.28,94.33,94.24,94.26,2451.0,73.8765,73.9157,73.8452,73.8608,2451.0
2017-09-20 09:40:00,94.84,94.9,94.84,94.9,200.0,74.3153,74.3623,74.3153,74.3623,200.0
2017-09-20 09:45:00,95.18,95.19,95.18,95.19,1200.0,74.5817,74.5896,74.5817,74.5896,1200.0
2017-09-20 09:50:00,95.3,95.49,95.3,95.49,300.0,74.6758,74.8247,74.6758,74.8247,300.0
2017-09-20 09:55:00,95.49,95.49,95.49,95.49,0.0,74.8247,74.8247,74.8247,74.8247,0.0
2017-09-20 10:00:00,95.46,95.46,95.21,95.21,200.0,74.8012,74.8012,74.6053,74.6053,200.0
2017-09-20 10:05:00,95.12,95.27,95.12,95.27,300.0,74.5347,74.6523,74.5347,74.6523,300.0
2017-09-20 10:10:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2017-09-20 10:15:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2017-09-20 10:20:00,95.54,95.81,95.54,95.75,1000.0,74.8638,75.0754,74.8638,75.0284,1000.0
2017-09-20 10:25:00,95.86,95.89,95.86,95.89,200.0,75.1146,75.1381,75.1146,75.1381,200.0
2017-09-20 10:30:00,95.88,95.88,95.63,95.63,500.0,75.1303,75.1303,74.9344,74.9344,500.0
2017-09-20 10:35:00,95.68,95.68,95.5,95.58,500.0,74.9735,74.9735,74.8325,74.8952,500.0
2017-09-20 10:40:00,95.68,95.68,95.6,95.68,300.0,74.9735,74.9735,74.9109,74.9735,300.0
2017-09-20 10:45:00,95.54,95.54,95.38,95.38,200.0,74.8638,74.8638,74.7385,74.7385,200.0
2017-09-20 10:50:00,95.41,95.69,95.41,95.62,1100.0,74.762,74.9814,74.762,74.9265,1100.0
2017-09-20 10:55:00,95.55,95.71,95.55,95.66,500.0,74.8717,74.997,74.8717,74.9579,500.0
2017-09-20 11:00:00,95.8,96.01,95.8,96.0,500.0,75.0676,75.2321,75.0676,75.2243,500.0
2017-09-20 11:05:00,95.93,95.93,95.93,95.93,100.0,75.1694,75.1694,75.1694,75.1694,100.0
2017-09-20 11:10:00,95.96,96.14,95.96,96.14,1300.0,75.1929,75.334,75.1929,75.334,1300.0
2017-09-20 11:15:00,96.19,96.21,96.16,96.21,500.0,75.3732,75.3888,75.3497,75.3888,500.0
2017-09-20 11:20:00,96.25,96.25,96.19,96.21,400.0,75.4202,75.4202,75.3732,75.3888,400.0
2017-09-20 11:25:00,96.34,96.44,96.34,96.42,500.0,75.4907,75.5691,75.4907,75.5534,500.0
2017-09-20 11:30:00,96.42,96.42,96.42,96.42,0.0,75.5534,75.5534,75.5534,75.5534,0.0
2017-09-20 11:35:00,96.29,96.37,96.23,96.27,631.0,75.4515,75.5142,75.4045,75.4359,631.0
2017-09-20 11:40:00,96.35,96.35,96.31,96.32,500.0,75.4985,75.4985,75.4672,75.475,500.0
2017-09-20 11:45:00,96.34,96.47,96.34,96.47,1300.0,75.4907,75.5926,75.4907,75.5926,1300.0
2017-09-20 11:50:00,96.47,96.5,96.47,96.5,200.0,75.5926,75.6161,75.5926,75.6161,200.0
2017-09-20 11:55:00,96.3,96.3,96.22,96.22,200.0,75.4594,75.4594,75.3967,75.3967,200.0
2017-09-20 12:00:00,96.2,96.27,96.18,96.27,800.0,75.381,75.4359,75.3653,75.4359,800.0
2017-09-20 12:05:00,96.27,96.29,96.27,96.29,200.0,75.4359,75.4515,75.4359,75.4515,200.0
2017-09-20 12:10:00,96.21,96.3,96.21,96.3,400.0,75.3888,75.4594,75.3888,75.4594,400.0
2017-09-20 12:15:00,96.29,96.36,96.29,96.32,600.0,75.4515,75.5064,75.4515,75.475,600.0
2017-09-20 12:20:00,96.26,96.26,96.2,96.2,400.0,75.428,75.428,75.381,75.381,400.0
2017-09-20 12:25:00,96.21,96.29,96.21,96.25,700.0,75.3888,75.4515,75.3888,75.4202,700.0
2017-09-20 12:30:00,96.4,96.48,96.4,96.48,300.0,75.5377,75.6004,75.5377,75.6004,300.0
2017-09-20 12:35:00,96.53,96.75,96.5,96.74,1300.0,75.6396,75.812,75.6161,75.8041,1300.0
2017-09-20 12:40:00,96.75,96.77,96.75,96.77,300.0,75.812,75.8276,75.812,75.8276,300.0
2017-09-20 12:45:00,96.66,96.68,96.6,96.65,1400.0,75.7415,75.7571,75.6944,75.7336,1400.0
2017-09-20 12:50:00,96.9,97.19,96.9,97.18,1400.0,75.9295,76.1568,75.9295,76.1489,1400.0
2017-09-20 12:55:00,97.17,97.47,97.12,97.47,1100.0,76.1411,76.3762,76.1019,76.3762,1100.0
2017-09-20 13:00:00,97.22,97.25,96.81,96.81,800.0,76.1803,76.2038,75.859,75.859,800.0
2017-09-20 13:05:00,96.8,96.82,96.45,96.45,900.0,75.8512,75.8668,75.5769,75.5769,900.0
2017-09-20 13:10:00,96.52,96.84,96.52,96.83,3014.0,75.6318,75.8825,75.6318,75.8747,3014.0
2017-09-20 13:15:00,96.86,96.93,96.86,96.86,400.0,75.8982,75.953,75.8982,75.8982,400.0
2017-09-20 13:20:00,96.8,96.93,96.8,96.93,500.0,75.8512,75.953,75.8512,75.953,500.0
2017-09-20 13:25:00,96.89,96.96,96.84,96.96,500.0,75.9217,75.9765,75.8825,75.9765,500.0
2017-09-20 13:30:00,97.03,97.31,97.03,97.31,800.0,76.0314,76.2508,76.0314,76.2508,800.0
2017-09-20 13:35:00,97.34,97.56,97.32,97.56,1391.0,76.2743,76.4467,76.2586,76.4467,1391.0
2017-09-20 13:40:00,97.57,97.57,97.43,97.48,1585.0,76.4545,76.4545,76.3448,76.384,1585.0
2017-09-20 13:45:00,97.17,97.39,97.17,97.39,500.0,76.1411,76.3135,76.1411,76.3135,500.0
2017-09-20 13:50:00,97.21,97.34,97.21,97.33,900.0,76.1724,76.2743,76.1724,76.2665,900.0
2017-09-20 13:55:00,97.32,97.32,97.04,97.06,900.0,76.2586,76.2586,76.0392,76.0549,900.0
2017-09-20 14:00:00,97.06,97.32,96.95,97.32,1200.0,76.0549,76.2586,75.9687,76.2586,1200.0
2017-09-20 14:05:00,97.43,97.53,97.14,97.14,1300.0,76.3448,76.4232,76.1176,76.1176,1300.0
2017-09-20 14:10:00,97.12,97.24,97.09,97.13,2000.0,76.1019,76.1959,76.0784,76.1097,2000.0
2017-09-20 14:15:00,97.17,97.19,96.95,96.95,900.0,76.1411,76.1568,75.9687,75.9687,900.0
2017-09-20 14:20:00,96.98,97.05,96.88,96.88,700.0,75.9922,76.0471,75.9138,75.9138,700.0
2017-09-20 14:25:00,96.62,96.82,96.6,96.82,2100.0,75.7101,75.8668,75.6944,75.8668,2100.0
2017-09-20 14:30:00,96.81,96.81,96.71,96.74,1257.0,75.859,75.859,75.7806,75.8041,1257.0
2017-09-20 14:35:00,96.67,96.7,96.66,96.67,700.0,75.7493,75.7728,75.7415,75.7493,700.0
2017-09-20 14:40:00,96.68,96.69,96.6,96.69,700.0,75.7571,75.765,75.6944,75.765,700.0
2017-09-20 14:45:00,96.9,97.19,96.9,97.19,1139.0,75.9295,76.1568,75.9295,76.1568,1139.0
2017-09-20 14:50:00,97.16,97.16,97.1,97.1,800.0,76.1332,76.1332,76.0862,76.0862,800.0
2017-09-20 14:55:00,97.14,97.14,96.85,96.85,1100.0,76.1176,76.1176,75.8903,75.8903,1100.0
2017-09-20 15:00:00,96.87,96.99,96.87,96.99,500.0,75.906,76.0,75.906,76.0,500.0
2017-09-20 15:05:00,96.99,97.07,96.98,97.07,797.0,76.0,76.0627,75.9922,76.0627,797.0
2017-09-20 15:10:00,97.19,97.19,97.13,97.13,300.0,76.1568,76.1568,76.1097,76.1097,300.0
2017-09-20 15:15:00,97.12,97.12,97.05,97.09,850.0,76.1019,76.1019,76.0471,76.0784,850.0
2017-09-20 15:20:00,97.24,97.43,97.24,97.43,800.0,76.1959,76.3448,76.1959,76.3448,800.0
2017-09-20 15:25:00,97.29,97.31,97.25,97.3,2321.0,76.2351,76.2508,76.2038,76.2429,2321.0
2017-09-20 15:30:00,97.3,97.42,97.26,97.37,1300.0,76.2429,76.337,76.2116,76.2978,1300.0
2017-09-20 15:35:00,97.27,97.41,97.25,97.39,2100.0,76.2194,76.3291,76.2038,76.3135,2100.0
2017-09-20 15:40:00,97.38,97.38,97.19,97.37,1219.0,76.3056,76.3056,76.1568,76.2978,1219.0
2017-09-20 15:45:00,97.36,97.42,97.34,97.38,2218.0,76.29,76.337,76.2743,76.3056,2218.0
2017-09-20 15:50:00,97.41,97.46,97.3,97.44,2977.0,76.3291,76.3683,76.2429,76.3527,2977.0
2017-09-20 15:55:00,97.37,97.47,97.28,97.35,3864.0,76.2978,76.3762,76.2273,76.2821,3864.0
2017-09-21 09:30:00,96.59,96.59,96.59,96.59,100.0,75.6866,75.6866,75.6866,75.6866,100.0
2017-09-21 09:35:00,96.52,96.57,96.14,96.57,800.0,75.6318,75.6709,75.334,75.6709,800.0
2017-09-21 09:40:00,96.35,96.56,96.3,96.54,1200.0,75.4985,75.6631,75.4594,75.6474,1200.0
2017-09-21 09:45:00,96.44,96.47,96.31,96.31,700.0,75.5691,75.5926,75.4672,75.4672,700.0
2017-09-21 09:50:00,96.64,96.79,96.64,96.75,500.0,75.7258,75.8433,75.7258,75.812,500.0
2017-09-21 09:55:00,96.63,96.95,96.63,96.95,800.0,75.7179,75.9687,75.7179,75.9687,800.0
2017-09-21 10:00:00,96.98,97.39,96.93,97.16,2200.0,75.9922,76.3135,75.953,76.1332,2200.0
2017-09-21 10:05:00,97.26,97.3,97.16,97.16,1600.0,76.2116,76.2429,76.1332,76.1332,1600.0
2017-09-21 10:10:00,96.88,96.95,96.88,96.92,600.0,75.9138,75.9687,75.9138,75.9452,600.0
2017-09-21 10:15:00,96.88,97.24,96.88,97.13,1000.0,75.9138,76.1959,75.9138,76.1097,1000.0
2017-09-21 10:20:00,97.13,97.3,97.1,97.3,1500.0,76.1097,76.2429,76.0862,76.2429,1500.0
2017-09-21 10:25:00,97.31,97.36,97.28,97.36,600.0,76.2508,76.29,76.2273,76.29,600.0
2017-09-21 10:30:00,97.37,97.37,97.24,97.33,800.0,76.2978,76.2978,76.1959,76.2665,800.0
2017-09-21 10:35:00,97.32,97.32,97.2,97.2,600.0,76.2586,76.2586,76.1646,76.1646,600.0
2017-09-21 10:40:00,97.09,97.32,97.06,97.21,1500.0,76.0784,76.2586,76.0549,76.1724,1500.0
2017-09-21 10:45:00,97.23,97.23,97.21,97.21,200.0,76.1881,76.1881,76.1724,76.1724,200.0
2017-09-21 10:50:00,97.17,97.17,97.02,97.02,500.0,76.1411,76.1411,76.0235,76.0235,500.0
2017-09-21 10:55:00,96.83,96.85,96.81,96.83,600.0,75.8747,75.8903,75.859,75.8747,600.0
2017-09-21 11:00:00,96.87,96.87,96.77,96.77,393.0,75.906,75.906,75.8276,75.8276,393.0
2017-09-21 11:05:00,96.71,96.72,96.67,96.67,300.0,75.7806,75.7885,75.7493,75.7493,300.0
2017-09-21 11:10:00,96.77,96.77,96.71,96.71,200.0,75.8276,75.8276,75.7806,75.7806,200.0
2017-09-21 11:15:00,96.6,96.6,96.52,96.53,800.0,75.6944,75.6944,75.6318,75.6396,800.0
2017-09-21 11:20:00,96.45,96.45,96.44,96.44,200.0,75.5769,75.5769,75.5691,75.5691,200.0
2017-09-21 11:25:00,96.54,96.76,96.54,96.75,1300.0,75.6474,75.8198,75.6474,75.812,1300.0
2017-09-21 11:30:00,96.76,96.95,96.76,96.95,1000.0,75.8198,75.9687,75.8198,75.9687,1000.0
2017-09-21 11:35:00,96.93,96.93,96.87,96.93,500.0,75.953,75.953,75.906,75.953,500.0
2017-09-21 11:40:00,96.93,96.95,96.73,96.8,700.0,75.953,75.9687,75.7963,75.8512,700.0
2017-09-21 11:45:00,96.83,96.95,96.83,96.95,500.0,75.8747,75.9687,75.8747,75.9687,500.0
2017-09-21 11:50:00,96.88,97.04,96.88,97.04,200.0,75.9138,76.0392,75.9138,76.0392,200.0
2017-09-21 11:55:00,97.11,97.11,97.06,97.06,200.0,76.0941,76.0941,76.0549,76.0549,200.0
2017-09-21 12:00:00,97.08,97.12,97.08,97.11,700.0,76.0706,76.1019,76.0706,76.0941,700.0
2017-09-21 12:05:00,97.11,97.22,97.11,97.21,1073.0,76.0941,76.1803,76.0941,76.1724,1073.0
2017-09-21 12:10:00,97.14,97.17,97.14,97.17,500.0,76.1176,76.1411,76.1176,76.1411,500.0
2017-09-21 12:15:00,97.11,97.12,97.11,97.12,200.0,76.0941,76.1019,76.0941,76.1019,200.0
2017-09-21 12:20:00,97.06,97.1,97.06,97.1,200.0,76.0549,76.0862,76.0549,76.0862,200.0
2017-09-21 12:25:00,97.19,97.19,97.19,97.19,100.0,76.1568,76.1568,76.1568,76.1568,100.0
2017-09-21 12:30:00,97.31,97.32,97.31,97.32,200.0,76.2508,76.2586,76.2508,76.2586,200.0
2017-09-21 12:35:00,97.38,97.38,97.33,97.33,200.0,76.3056,76.3056,76.2665,76.2665,200.0
2017-09-21 12:40:00,97.33,97.33,97.33,97.33,0.0,76.2665,76.2665,76.2665,76.2665,0.0
2017-09-21 12:45:00,97.07,97.17,97.07,97.16,1234.0,76.0627,76.1411,76.0627,76.1332,1234.0
2017-09-21 12:50:00,97.14,97.14,97.14,97.14,200.0,76.1176,76.1176,76.1176,76.1176,200.0
2017-09-21 12:55:00,97.04,97.04,96.97,96.97,200.0,76.0392,76.0392,75.9844,75.9844,200.0
2017-09-21 13:00:00,96.98,96.98,96.98,96.98,200.0,75.9922,75.9922,75.9922,75.9922,200.0
2017-09-21 13:05:00,96.91,97.0,96.89,97.0,1100.0,75.9374,76.0079,75.9217,76.0079,1100.0
2017-09-21 13:10:00,96.9,96.9,96.9,96.9,100.0,75.9295,75.9295,75.9295,75.9295,100.0
2017-09-21 13:15:00,96.9,96.9,96.82,96.83,600.0,75.9295,75.9295,75.8668,75.8747,600.0
2017-09-21 13:20:00,96.82,97.03,96.82,97.0,1200.0,75.8668,76.0314,75.8668,76.0079,1200.0
2017-09-21 13:25:00,97.01,97.03,96.98,97.01,2360.0,76.0157,76.0314,75.9922,76.0157,2360.0
2017-09-21 13:30:00,97.07,97.12,97.07,97.12,300.0,76.0627,76.1019,76.0627,76.1019,300.0
2017-09-21 13:35:00,97.12,97.12,97.12,97.12,0.0,76.1019,76.1019,76.1019,76.1019,0.0
2017-09-21 13:40:00,97.18,97.21,97.13,97.21,400.0,76.1489,76.1724,76.1097,76.1724,400.0
2017-09-21 13:45:00,97.11,97.11,96.99,97.05,1300.0,76.0941,76.0941,76.0,76.0471,1300.0
2017-09-21 13:50:00,97.08,97.15,97.08,97.15,1000.0,76.0706,76.1254,76.0706,76.1254,1000.0
2017-09-21 13:55:00,97.17,97.22,97.16,97.22,500.0,76.1411,76.1803,76.1332,76.1803,500.0
2017-09-21 14:00:00,97.24,97.29,97.24,97.29,600.0,76.1959,76.2351,76.1959,76.2351,600.0
2017-09-21 14:05:00,97.33,97.33,97.33,97.33,100.0,76.2665,76.2665,76.2665,76.2665,100.0
2017-09-21 14:10:00,97.28,97.32,97.26,97.31,600.0,76.2273,76.2586,76.2116,76.2508,600.0
2017-09-21 14:15:00,97.3,97.3,97.22,97.22,300.0,76.2429,76.2429,76.1803,76.1803,300.0
2017-09-21 14:20:00,97.33,97.39,97.29,97.38,932.0,76.2665,76.3135,76.2351,76.3056,932.0
2017-09-21 14:25:00,97.39,97.5,97.39,97.5,600.0,76.3135,76.3997,76.3135,76.3997,600.0
2017-09-21 14:30:00,97.49,97.5,97.42,97.43,1136.0,76.3918,76.3997,76.337,76.3448,1136.0
2017-09-21 14:35:00,97.45,97.47,97.35,97.35,700.0,76.3605,76.3762,76.2821,76.2821,700.0
2017-09-21 14:40:00,97.36,97.44,97.35,97.44,1400.0,76.29,76.3527,76.2821,76.3527,1400.0
2017-09-21 14:45:00,97.43,97.43,97.24,97.26,900.0,76.3448,76.3448,76.1959,76.2116,900.0
2017-09-21 14:50:00,97.16,97.17,97.14,97.14,942.0,76.1332,76.1411,76.1176,76.1176,942.0
2017-09-21 14:55:00,97.15,97.18,97.14,97.18,500.0,76.1254,76.1489,76.1176,76.1489,500.0
2017-09-21 15:00:00,97.28,97.28,97.28,97.28,200.0,76.2273,76.2273,76.2273,76.2273,200.0
2017-09-21 15:05:00,97.27,97.27,97.27,97.27,100.0,76.2194,76.2194,76.2194,76.2194,100.0
2017-09-21 15:10:00,97.29,97.33,97.24,97.33,933.0,76.2351,76.2665,76.1959,76.2665,933.0
2017-09-21 15:15:00,97.43,97.63,97.43,97.62,1300.0,76.3448,76.5015,76.3448,76.4937,1300.0
2017-09-21 15:20:00,97.71,97.79,97.71,97.79,900.0,76.5642,76.6269,76.5642,76.6269,900.0
2017-09-21 15:25:00,97.61,97.61,97.59,97.59,500.0,76.4859,76.4859,76.4702,76.4702,500.0
2017-09-21 15:30:00,97.41,97.43,97.34,97.42,900.0,76.3291,76.3448,76.2743,76.337,900.0
2017-09-21 15:35:00,97.47,97.47,97.46,97.47,300.0,76.3762,76.3762,76.3683,76.3762,300.0
2017-09-21 15:40:00,97.33,97.57,97.33,97.57,1000.0,76.2665,76.4545,76.2665,76.4545,1000.0
2017-09-21 15:45:00,97.59,97.75,97.59,97.64,2388.0,76.4702,76.5956,76.4702,76.5094,2388.0
2017-09-21 15:50:00,97.58,97.67,97.37,97.41,1600.0,76.4624,76.5329,76.2978,76.3291,1600.0
2017-09-21 15:55:00,97.41,97.41,97.23,97.4,3397.0,76.3291,76.3291,76.1881,76.3213,3397.0
2017-09-22 09:30:00,96.46,96.46,96.26,96.26,300.0,75.5847,75.5847,75.428,75.428,300.0
2017-09-22 09:35:00,96.16,96.18,96.16,96.17,300.0,75.3497,75.3653,75.3497,75.3575,300.0
2017-09-22 09:40:00,96.43,96.46,96.32,96.39,600.0,75.5612,75.5847,75.475,75.5299,600.0
2017-09-22 09:45:00,96.49,96.49,95.81,95.81,2700.0,75.6082,75.6082,75.0754,75.0754,2700.0
2017-09-22 09:50:00,95.8,96.62,95.65,96.62,5785.0,75.0676,75.7101,74.95,75.7101,5785.0
2017-09-22 09:55:00,96.72,96.72,96.04,96.11,1000.0,75.7885,75.7885,75.2556,75.3105,1000.0
2017-09-22 10:00:00,96.14,96.16,96.05,96.05,1200.0,75.334,75.3497,75.2635,75.2635,1200.0
2017-09-22 10:05:00,96.06,96.15,95.99,96.09,1100.0,75.2713,75.3418,75.2165,75.2948,1100.0
2017-09-22 10:10:00,96.03,96.07,95.96,95.96,1097.0,75.2478,75.2791,75.1929,75.1929,1097.0
2017-09-22 10:15:00,95.87,96.0,95.79,96.0,1597.0,75.1224,75.2243,75.0597,75.2243,1597.0
2017-09-22 10:20:00,96.0,96.08,96.0,96.08,1400.0,75.2243,75.287,75.2243,75.287,1400.0
2017-09-22 10:25:00,96.2,96.2,95.97,96.0,1400.0,75.381,75.381,75.2008,75.2243,1400.0
2017-09-22 10:30:00,95.96,95.96,95.72,95.74,765.0,75.1929,75.1929,75.0049,75.0206,765.0
2017-09-22 10:35:00,95.77,95.77,95.36,95.36,464.0,75.0441,75.0441,74.7228,74.7228,464.0
2017-09-22 10:40:00,95.4,95.5,95.32,95.5,1200.0,74.7541,74.8325,74.6914,74.8325,1200.0
2017-09-22 10:45:00,95.63,95.74,95.39,95.39,800.0,74.9344,75.0206,74.7463,74.7463,800.0
2017-09-22 10:50:00,95.39,95.47,95.39,95.47,600.0,74.7463,74.809,74.7463,74.809,600.0
2017-09-22 10:55:00,95.45,95.72,95.45,95.72,2043.0,74.7933,75.0049,74.7933,75.0049,2043.0
2017-09-22 11:00:00,95.84,95.84,95.72,95.8,600.0,75.0989,75.0989,75.0049,75.0676,600.0
2017-09-22 11:05:00,95.83,95.97,95.78,95.97,1180.0,75.0911,75.2008,75.0519,75.2008,1180.0
2017-09-22 11:10:00,95.97,95.97,95.89,95.89,900.0,75.2008,75.2008,75.1381,75.1381,900.0
2017-09-22 11:15:00,95.93,96.06,95.86,95.86,1105.0,75.1694,75.2713,75.1146,75.1146,1105.0
2017-09-22 11:20:00,95.87,95.87,95.69,95.8,2529.0,75.1224,75.1224,74.9814,75.0676,2529.0
2017-09-22 11:25:00,95.88,95.88,95.8,95.83,1300.0,75.1303,75.1303,75.0676,75.0911,1300.0
2017-09-22 11:30:00,95.88,95.89,95.74,95.74,663.0,75.1303,75.1381,75.0206,75.0206,663.0
2017-09-22 11:35:00,95.72,95.72,95.68,95.7,300.0,75.0049,75.0049,74.9735,74.9892,300.0
2017-09-22 11:40:00,95.68,95.78,95.68,95.78,400.0,74.9735,75.0519,74.9735,75.0519,400.0
2017-09-22 11:45:00,95.76,95.76,95.76,95.76,117.0,75.0362,75.0362,75.0362,75.0362,117.0
2017-09-22 11:50:00,95.65,95.71,95.64,95.71,600.0,74.95,74.997,74.9422,74.997,600.0
2017-09-22 11:55:00,95.59,95.59,95.53,95.54,300.0,74.903,74.903,74.856,74.8638,300.0
2017-09-22 12:00:00,95.44,95.45,95.36,95.45,1500.0,74.7855,74.7933,74.7228,74.7933,1500.0
2017-09-22 12:05:00,95.38,95.38,95.35,95.35,200.0,74.7385,74.7385,74.715,74.715,200.0
2017-09-22 12:10:00,95.44,95.59,95.44,95.58,400.0,74.7855,74.903,74.7855,74.8952,400.0
2017-09-22 12:15:00,95.56,95.6,95.54,95.55,600.0,74.8795,74.9109,74.8638,74.8717,600.0
2017-09-22 12:20:00,95.59,95.59,95.57,95.57,300.0,74.903,74.903,74.8873,74.8873,300.0
2017-09-22 12:25:00,95.48,95.61,95.48,95.52,900.0,74.8168,74.9187,74.8168,74.8482,900.0
2017-09-22 12:30:00,95.62,95.75,95.61,95.72,1000.0,74.9265,75.0284,74.9187,75.0049,1000.0
2017-09-22 12:35:00,95.58,95.58,95.5,95.53,300.0,74.8952,74.8952,74.8325,74.856,300.0
2017-09-22 12:40:00,95.5,95.5,95.5,95.5,200.0,74.8325,74.8325,74.8325,74.8325,200.0
2017-09-22 12:45:00,95.56,95.58,95.54,95.54,500.0,74.8795,74.8952,74.8638,74.8638,500.0
2017-09-22 12:50:00,95.59,95.68,95.59,95.6,700.0,74.903,74.9735,74.903,74.9109,700.0
2017-09-22 12:55:00,95.59,95.64,95.59,95.64,400.0,74.903,74.9422,74.903,74.9422,400.0
2017-09-22 13:00:00,95.74,95.9,95.74,95.86,4396.0,75.0206,75.1459,75.0206,75.1146,4396.0
2017-09-22 13:05:00,95.94,95.98,95.93,95.96,2100.0,75.1773,75.2086,75.1694,75.1929,2100.0
2017-09-22 13:10:00,95.86,95.86,95.72,95.73,800.0,75.1146,75.1146,75.0049,75.0127,800.0
2017-09-22 13:15:00,95.65,95.65,95.58,95.61,700.0,74.95,74.95,74.8952,74.9187,700.0
2017-09-22 13:20:00,95.73,95.76,95.73,95.76,500.0,75.0127,75.0362,75.0127,75.0362,500.0
2017-09-22 13:25:00,95.73,95.76,95.71,95.76,800.0,75.0127,75.0362,74.997,75.0362,800.0
2017-09-22 13:30:00,95.76,95.83,95.76,95.79,1300.0,75.0362,75.0911,75.0362,75.0597,1300.0
2017-09-22 13:35:00,95.74,95.74,95.72,95.74,700.0,75.0206,75.0206,75.0049,75.0206,700.0
2017-09-22 13:40:00,95.75,95.75,95.68,95.68,200.0,75.0284,75.0284,74.9735,74.9735,200.0
2017-09-22 13:45:00,95.69,95.72,95.66,95.72,500.0,74.9814,75.0049,74.9579,75.0049,500.0
2017-09-22 13:50:00,95.74,95.9,95.74,95.9,800.0,75.0206,75.1459,75.0206,75.1459,800.0
2017-09-22 13:55:00,95.88,95.9,95.79,95.79,900.0,75.1303,75.1459,75.0597,75.0597,900.0
2017-09-22 14:00:00,95.72,95.75,95.66,95.69,500.0,75.0049,75.0284,74.9579,74.9814,500.0
2017-09-22 14:05:00,95.68,95.8,95.68,95.77,1100.0,74.9735,75.0676,74.9735,75.0441,1100.0
2017-09-22 14:10:00,95.76,95.76,95.69,95.76,1400.0,75.0362,75.0362,74.9814,75.0362,1400.0
2017-09-22 14:15:00,95.77,95.8,95.75,95.8,800.0,75.0441,75.0676,75.0284,75.0676,800.0
2017-09-22 14:20:00,95.72,95.91,95.72,95.91,700.0,75.0049,75.1538,75.0049,75.1538,700.0
2017-09-22 14:25:00,95.92,95.96,95.92,95.96,400.0,75.1616,75.1929,75.1616,75.1929,400.0
2017-09-22 14:30:00,95.94,95.95,95.89,95.91,800.0,75.1773,75.1851,75.1381,75.1538,800.0
2017-09-22 14:35:00,95.87,95.87,95.83,95.85,700.0,75.1224,75.1224,75.0911,75.1067,700.0
2017-09-22 14:40:00,95.8,95.83,95.8,95.8,511.0,75.0676,75.0911,75.0676,75.0676,511.0
2017-09-22 14:45:00,95.81,95.85,95.76,95.85,1484.0,75.0754,75.1067,75.0362,75.1067,1484.0
2017-09-22 14:50:00,95.83,95.83,95.83,95.83,500.0,75.0911,75.0911,75.0911,75.0911,500.0
2017-09-22 14:55:00,95.84,95.87,95.77,95.77,500.0,75.0989,75.1224,75.0441,75.0441,500.0
2017-09-22 15:00:00,95.72,95.72,95.65,95.67,1570.0,75.0049,75.0049,74.95,74.9657,1570.0
2017-09-22 15:05:00,95.66,95.7,95.65,95.7,1200.0,74.9579,74.9892,74.95,74.9892,1200.0
2017-09-22 15:10:00,95.67,96.0,95.63,95.99,1400.0,74.9657,75.2243,74.9344,75.2165,1400.0
2017-09-22 15:15:00,96.11,96.15,96.05,96.07,4008.0,75.3105,75.3418,75.2635,75.2791,4008.0
2017-09-22 15:20:00,96.09,96.1,95.96,95.98,2300.0,75.2948,75.3026,75.1929,75.2086,2300.0
2017-09-22 15:25:00,95.89,95.92,95.83,95.85,1400.0,75.1381,75.1616,75.0911,75.1067,1400.0
2017-09-22 15:30:00,95.9,95.93,95.74,95.76,1500.0,75.1459,75.1694,75.0206,75.0362,1500.0
2017-09-22 15:35:00,95.76,95.8,95.75,95.8,2100.0,75.0362,75.0676,75.0284,75.0676,2100.0
2017-09-22 15:40:00,95.79,95.84,95.75,95.75,1800.0,75.0597,75.0989,75.0284,75.0284,1800.0
2017-09-22 15:45:00,95.77,95.79,95.7,95.7,2475.0,75.0441,75.0597,74.9892,74.9892,2475.0
2017-09-22 15:50:00,95.73,95.79,95.71,95.75,3395.0,75.0127,75.0597,74.997,75.0284,3395.0
2017-09-22 15:55:00,95.76,95.83,95.74,95.74,6100.0,75.0362,75.0911,75.0206,75.0206,6100.0
2017-09-25 09:30:00,96.57,96.57,96.45,96.45,300.0,75.6709,75.6709,75.5769,75.5769,300.0
2017-09-25 09:35:00,96.88,97.13,96.68,97.03,3200.0,75.9138,76.1097,75.7571,76.0314,3200.0
2017-09-25 09:40:00,97.28,97.36,96.85,96.86,3700.0,76.2273,76.29,75.8903,75.8982,3700.0
2017-09-25 09:45:00,96.88,97.33,96.82,97.28,2400.0,75.9138,76.2665,75.8668,76.2273,2400.0
2017-09-25 09:50:00,97.21,97.44,96.88,96.88,1950.0,76.1724,76.3527,75.9138,75.9138,1950.0
2017-09-25 09:55:00,96.96,97.18,96.73,97.11,4298.0,75.9765,76.1489,75.7963,76.0941,4298.0
2017-09-25 10:00:00,97.0,97.13,96.79,96.84,2200.0,76.0079,76.1097,75.8433,75.8825,2200.0
2017-09-25 10:05:00,96.87,97.02,96.87,97.02,800.0,75.906,76.0235,75.906,76.0235,800.0
2017-09-25 10:10:00,97.05,97.05,96.71,96.77,1118.0,76.0471,76.0471,75.7806,75.8276,1118.0
2017-09-25 10:15:00,96.89,96.89,96.76,96.8,800.0,75.9217,75.9217,75.8198,75.8512,800.0
2017-09-25 10:20:00,96.95,96.99,96.8,96.8,1300.0,75.9687,76.0,75.8512,75.8512,1300.0
2017-09-25 10:25:00,96.76,97.11,96.75,97.06,700.0,75.8198,76.0941,75.812,76.0549,700.0
2017-09-25 10:30:00,97.06,97.13,96.83,96.86,929.0,76.0549,76.1097,75.8747,75.8982,929.0
2017-09-25 10:35:00,96.99,96.99,96.59,96.59,600.0,76.0,76.0,75.6866,75.6866,600.0
2017-09-25 10:40:00,96.64,96.69,96.53,96.53,500.0,75.7258,75.765,75.6396,75.6396,500.0
2017-09-25 10:45:00,96.59,96.64,96.44,96.44,500.0,75.6866,75.7258,75.5691,75.5691,500.0
2017-09-25 10:50:00,96.34,96.34,96.29,96.33,400.0,75.4907,75.4907,75.4515,75.4829,400.0
2017-09-25 10:55:00,96.19,96.32,96.19,96.21,1100.0,75.3732,75.475,75.3732,75.3888,1100.0
2017-09-25 11:00:00,96.32,96.44,96.31,96.35,901.0,75.475,75.5691,75.4672,75.4985,901.0
2017-09-25 11:05:00,96.38,96.5,96.33,96.47,890.0,75.5221,75.6161,75.4829,75.5926,890.0
2017-09-25 11:10:00,96.51,96.76,96.51,96.65,1900.0,75.6239,75.8198,75.6239,75.7336,1900.0
2017-09-25 11:15:00,96.52,96.63,96.52,96.63,300.0,75.6318,75.7179,75.6318,75.7179,300.0
2017-09-25 11:20:00,96.61,96.61,96.61,96.61,100.0,75.7023,75.7023,75.7023,75.7023,100.0
2017-09-25 11:25:00,96.63,96.65,96.51,96.51,700.0,75.7179,75.7336,75.6239,75.6239,700.0
2017-09-25 11:30:00,96.45,96.51,96.45,96.51,503.0,75.5769,75.6239,75.5769,75.6239,503.0
2017-09-25 11:35:00,96.56,96.56,96.56,96.56,100.0,75.6631,75.6631,75.6631,75.6631,100.0
2017-09-25 11:40:00,96.68,96.73,96.63,96.73,504.0,75.7571,75.7963,75.7179,75.7963,504.0
2017-09-25 11:45:00,96.71,96.8,96.65,96.76,2875.0,75.7806,75.8512,75.7336,75.8198,2875.0
2017-09-25 11:50:00,96.92,97.05,96.92,97.01,600.0,75.9452,76.0471,75.9452,76.0157,600.0
2017-09-25 11:55:00,97.06,97.15,97.01,97.09,1469.0,76.0549,76.1254,76.0157,76.0784,1469.0
2017-09-25 12:00:00,97.1,97.1,97.05,97.05,400.0,76.0862,76.0862,76.0471,76.0471,400.0
2017-09-25 12:05:00,97.08,97.15,97.06,97.06,1300.0,76.0706,76.1254,76.0549,76.0549,1300.0
2017-09-25 12:10:00,97.0,97.0,96.99,96.99,200.0,76.0079,76.0079,76.0,76.0,200.0
2017-09-25 12:15:00,97.0,97.07,97.0,97.07,400.0,76.0079,76.0627,76.0079,76.0627,400.0
2017-09-25 12:20:00,97.07,97.07,97.07,97.07,100.0,76.0627,76.0627,76.0627,76.0627,100.0
2017-09-25 12:25:00,96.93,96.97,96.93,96.93,400.0,75.953,75.9844,75.953,75.953,400.0
2017-09-25 12:30:00,96.92,96.92,96.92,96.92,104.0,75.9452,75.9452,75.9452,75.9452,104.0
2017-09-25 12:35:00,96.93,96.93,96.8,96.8,700.0,75.953,75.953,75.8512,75.8512,700.0
2017-09-25 12:40:00,96.83,96.83,96.83,96.83,200.0,75.8747,75.8747,75.8747,75.8747,200.0
2017-09-25 12:45:00,96.72,96.79,96.71,96.78,431.0,75.7885,75.8433,75.7806,75.8355,431.0
2017-09-25 12:50:00,96.71,96.71,96.71,96.71,200.0,75.7806,75.7806,75.7806,75.7806,200.0
2017-09-25 12:55:00,96.68,96.68,96.6,96.6,1155.0,75.7571,75.7571,75.6944,75.6944,1155.0
2017-09-25 13:00:00,96.69,96.69,96.64,96.64,300.0,75.765,75.765,75.7258,75.7258,300.0
2017-09-25 13:05:00,96.64,96.64,96.64,96.64,0.0,75.7258,75.7258,75.7258,75.7258,0.0
2017-09-25 13:10:00,96.64,96.64,96.64,96.64,0.0,75.7258,75.7258,75.7258,75.7258,0.0
2017-09-25 13:15:00,96.71,96.71,96.7,96.71,500.0,75.7806,75.7806,75.7728,75.7806,500.0
2017-09-25 13:20:00,96.77,96.8,96.73,96.73,300.0,75.8276,75.8512,75.7963,75.7963,300.0
2017-09-25 13:25:00,96.71,96.71,96.68,96.68,393.0,75.7806,75.7806,75.7571,75.7571,393.0
2017-09-25 13:30:00,96.7,96.7,96.59,96.59,400.0,75.7728,75.7728,75.6866,75.6866,400.0
2017-09-25 13:35:00,96.5,96.59,96.5,96.59,648.0,75.6161,75.6866,75.6161,75.6866,648.0
2017-09-25 13:40:00,96.67,96.8,96.67,96.77,400.0,75.7493,75.8512,75.7493,75.8276,400.0
2017-09-25 13:45:00,96.76,96.79,96.73,96.76,1854.0,75.8198,75.8433,75.7963,75.8198,1854.0
2017-09-25 13:50:00,96.79,96.82,96.78,96.81,700.0,75.8433,75.8668,75.8355,75.859,700.0
2017-09-25 13:55:00,96.83,96.83,96.79,96.79,1100.0,75.8747,75.8747,75.8433,75.8433,1100.0
2017-09-25 14:00:00,96.79,96.8,96.65,96.65,1200.0,75.8433,75.8512,75.7336,75.7336,1200.0
2017-09-25 14:05:00,96.64,96.73,96.64,96.71,1500.0,75.7258,75.7963,75.7258,75.7806,1500.0
2017-09-25 14:10:00,96.73,96.81,96.73,96.79,700.0,75.7963,75.859,75.7963,75.8433,700.0
2017-09-25 14:15:00,96.77,96.88,96.77,96.88,1400.0,75.8276,75.9138,75.8276,75.9138,1400.0
2017-09-25 14:20:00,96.84,96.84,96.83,96.84,600.0,75.8825,75.8825,75.8747,75.8825,600.0
2017-09-25 14:25:00,96.8,96.8,96.73,96.73,500.0,75.8512,75.8512,75.7963,75.7963,500.0
2017-09-25 14:30:00,96.77,96.77,96.73,96.73,300.0,75.8276,75.8276,75.7963,75.7963,300.0
2017-09-25 14:35:00,96.69,96.69,96.68,96.68,400.0,75.765,75.765,75.7571,75.7571,400.0
2017-09-25 14:40:00,96.64,96.65,96.54,96.54,500.0,75.7258,75.7336,75.6474,75.6474,500.0
2017-09-25 14:45:00,96.57,96.57,96.44,96.44,1200.0,75.6709,75.6709,75.5691,75.5691,1200.0
2017-09-25 14:50:00,96.53,96.63,96.53,96.63,300.0,75.6396,75.7179,75.6396,75.7179,300.0
2017-09-25 14:55:00,96.64,96.64,96.56,96.56,491.0,75.7258,75.7258,75.6631,75.6631,491.0
2017-09-25 15:00:00,96.55,96.57,96.54,96.54,600.0,75.6553,75.6709,75.6474,75.6474,600.0
2017-09-25 15:05:00,96.53,96.55,96.42,96.43,1300.0,75.6396,75.6553,75.5534,75.5612,1300.0
2017-09-25 15:10:00,96.44,96.6,96.44,96.6,600.0,75.5691,75.6944,75.5691,75.6944,600.0
2017-09-25 15:15:00,96.48,96.61,96.48,96.53,647.0,75.6004,75.7023,75.6004,75.6396,647.0
2017-09-25 15:20:00,96.52,96.65,96.52,96.65,900.0,75.6318,75.7336,75.6318,75.7336,900.0
2017-09-25 15:25:00,96.69,96.78,96.66,96.76,1314.0,75.765,75.8355,75.7415,75.8198,1314.0
2017-09-25 15:30:00,96.72,96.72,96.47,96.55,1981.0,75.7885,75.7885,75.5926,75.6553,1981.0
2017-09-25 15:35:00,96.61,96.7,96.61,96.69,2100.0,75.7023,75.7728,75.7023,75.765,2100.0
2017-09-25 15:40:00,96.65,96.84,96.65,96.81,1000.0,75.7336,75.8825,75.7336,75.859,1000.0
2017-09-25 15:45:00,96.8,96.84,96.72,96.82,1897.0,75.8512,75.8825,75.7885,75.8668,1897.0
2017-09-25 15:50:00,96.82,96.83,96.68,96.71,3734.0,75.8668,75.8747,75.7571,75.7806,3734.0
2017-09-25 15:55:00,96.74,96.78,96.71,96.74,8578.0,75.8041,75.8355,75.7806,75.8041,8578.0
2017-09-26 09:30:00,96.46,96.46,96.3,96.3,500.0,75.5847,75.5847,75.4594,75.4594,500.0
2017-09-26 09:35:00,96.3,96.3,96.3,96.3,0.0,75.4594,75.4594,75.4594,75.4594,0.0
2017-09-26 09:40:00,96.91,96.91,96.89,96.91,400.0,75.9374,75.9374,75.9217,75.9374,400.0
2017-09-26 09:45:00,96.68,96.74,96.38,96.74,600.0,75.7571,75.8041,75.5221,75.8041,600.0
2017-09-26 09:50:00,96.63,97.12,96.63,97.01,2740.0,75.7179,76.1019,75.7179,76.0157,2740.0
2017-09-26 09:55:00,97.17,97.17,97.15,97.15,200.0,76.1411,76.1411,76.1254,76.1254,200.0
2017-09-26 10:00:00,97.22,97.28,97.19,97.23,929.0,76.1803,76.2273,76.1568,76.1881,929.0
2017-09-26 10:05:00,97.23,97.23,97.23,97.23,100.0,76.1881,76.1881,76.1881,76.1881,100.0
2017-09-26 10:10:00,97.45,97.7,97.45,97.56,1400.0,76.3605,76.5564,76.3605,76.4467,1400.0
2017-09-26 10:15:00,97.53,97.53,97.26,97.29,779.0,76.4232,76.4232,76.2116,76.2351,779.0
2017-09-26 10:20:00,97.24,97.25,97.15,97.24,500.0,76.1959,76.2038,76.1254,76.1959,500.0
2017-09-26 10:25:00,97.34,97.66,97.34,97.58,1100.0,76.2743,76.525,76.2743,76.4624,1100.0
2017-09-26 10:30:00,97.65,97.67,97.38,97.38,4750.0,76.5172,76.5329,76.3056,76.3056,4750.0
2017-09-26 10:35:00,97.3,97.31,96.96,96.96,1200.0,76.2429,76.2508,75.9765,75.9765,1200.0
2017-09-26 10:40:00,96.96,97.17,96.86,97.13,800.0,75.9765,76.1411,75.8982,76.1097,800.0
2017-09-26 10:45:00,97.16,97.18,97.12,97.12,600.0,76.1332,76.1489,76.1019,76.1019,600.0
2017-09-26 10:50:00,97.11,97.11,96.89,96.89,300.0,76.0941,76.0941,75.9217,75.9217,300.0
2017-09-26 10:55:00,96.89,96.89,96.89,96.89,0.0,75.9217,75.9217,75.9217,75.9217,0.0
2017-09-26 11:00:00,97.09,97.09,97.07,97.07,200.0,76.0784,76.0784,76.0627,76.0627,200.0
2017-09-26 11:05:00,97.11,97.13,97.05,97.05,895.0,76.0941,76.1097,76.0471,76.0471,895.0
2017-09-26 11:10:00,96.94,96.94,96.94,96.94,100.0,75.9609,75.9609,75.9609,75.9609,100.0
2017-09-26 11:15:00,96.95,97.04,96.95,97.04,200.0,75.9687,76.0392,75.9687,76.0392,200.0
2017-09-26 11:20:00,97.08,97.14,97.07,97.07,300.0,76.0706,76.1176,76.0627,76.0627,300.0
2017-09-26 11:25:00,97.02,97.02,97.02,97.02,100.0,76.0235,76.0235,76.0235,76.0235,100.0
2017-09-26 11:30:00,96.99,96.99,96.99,96.99,100.0,76.0,76.0,76.0,76.0,100.0
2017-09-26 11:35:00,96.95,97.05,96.95,97.05,600.0,75.9687,76.0471,75.9687,76.0471,600.0
2017-09-26 11:40:00,97.04,97.04,97.04,97.04,100.0,76.0392,76.0392,76.0392,76.0392,100.0
2017-09-26 11:45:00,97.02,97.02,96.9,96.9,300.0,76.0235,76.0235,75.9295,75.9295,300.0
2017-09-26 11:50:00,96.9,96.9,96.9,96.9,0.0,75.9295,75.9295,75.9295,75.9295,0.0
2017-09-26 11:55:00,97.0,97.0,96.93,96.94,600.0,76.0079,76.0079,75.953,75.9609,600.0
2017-09-26 12:00:00,96.96,96.96,96.95,96.95,300.0,75.9765,75.9765,75.9687,75.9687,300.0
2017-09-26 12:05:00,96.83,96.83,96.78,96.78,300.0,75.8747,75.8747,75.8355,75.8355,300.0
2017-09-26 12:10:00,96.78,96.78,96.77,96.77,200.0,75.8355,75.8355,75.8276,75.8276,200.0
2017-09-26 12:15:00,96.7,96.82,96.7,96.8,892.0,75.7728,75.8668,75.7728,75.8512,892.0
2017-09-26 12:20:00,96.86,96.88,96.85,96.88,301.0,75.8982,75.9138,75.8903,75.9138,301.0
2017-09-26 12:25:00,96.99,97.11,96.94,97.11,1800.0,76.0,76.0941,75.9609,76.0941,1800.0
2017-09-26 12:30:00,97.08,97.17,97.08,97.17,800.0,76.0706,76.1411,76.0706,76.1411,800.0
2017-09-26 12:35:00,97.09,97.09,97.09,97.09,100.0,76.0784,76.0784,76.0784,76.0784,100.0
2017-09-26 12:40:00,97.09,97.09,97.09,97.09,0.0,76.0784,76.0784,76.0784,76.0784,0.0
2017-09-26 12:45:00,97.17,97.17,97.11,97.11,300.0,76.1411,76.1411,76.0941,76.0941,300.0
2017-09-26 12:50:00,97.26,97.26,97.24,97.24,400.0,76.2116,76.2116,76.1959,76.1959,400.0
2017-09-26 12:55:00,97.33,97.33,97.25,97.25,300.0,76.2665,76.2665,76.2038,76.2038,300.0
2017-09-26 13:00:00,97.2,97.2,97.17,97.2,600.0,76.1646,76.1646,76.1411,76.1646,600.0
2017-09-26 13:05:00,97.2,97.2,97.2,97.2,100.0,76.1646,76.1646,76.1646,76.1646,100.0
2017-09-26 13:10:00,97.2,97.2,97.2,97.2,0.0,76.1646,76.1646,76.1646,76.1646,0.0
2017-09-26 13:15:00,97.27,97.27,97.19,97.19,200.0,76.2194,76.2194,76.1568,76.1568,200.0
2017-09-26 13:20:00,97.19,97.19,97.19,97.19,0.0,76.1568,76.1568,76.1568,76.1568,0.0
2017-09-26 13:25:00,97.16,97.16,97.16,97.16,100.0,76.1332,76.1332,76.1332,76.1332,100.0
2017-09-26 13:30:00,97.16,97.16,97.16,97.16,0.0,76.1332,76.1332,76.1332,76.1332,0.0
2017-09-26 13:35:00,97.14,97.14,97.07,97.07,600.0,76.1176,76.1176,76.0627,76.0627,600.0
2017-09-26 13:40:00,97.07,97.07,97.07,97.07,0.0,76.0627,76.0627,76.0627,76.0627,0.0
2017-09-26 13:45:00,97.17,97.17,97.17,97.17,100.0,76.1411,76.1411,76.1411,76.1411,100.0
2017-09-26 13:50:00,97.19,97.19,97.12,97.12,400.0,76.1568,76.1568,76.1019,76.1019,400.0
2017-09-26 13:55:00,97.09,97.09,97.09,97.09,100.0,76.0784,76.0784,76.0784,76.0784,100.0
2017-09-26 14:00:00,97.1,97.1,97.1,97.1,100.0,76.0862,76.0862,76.0862,76.0862,100.0
2017-09-26 14:05:00,97.1,97.1,97.1,97.1,0.0,76.0862,76.0862,76.0862,76.0862,0.0
2017-09-26 14:10:00,97.01,97.01,97.01,97.01,200.0,76.0157,76.0157,76.0157,76.0157,200.0
2017-09-26 14:15:00,96.98,96.98,96.96,96.96,200.0,75.9922,75.9922,75.9765,75.9765,200.0
2017-09-26 14:20:00,96.95,96.95,96.95,96.95,100.0,75.9687,75.9687,75.9687,75.9687,100.0
2017-09-26 14:25:00,96.97,97.05,96.97,97.05,300.0,75.9844,76.0471,75.9844,76.0471,300.0
2017-09-26 14:30:00,96.98,97.01,96.98,97.01,600.0,75.9922,76.0157,75.9922,76.0157,600.0
2017-09-26 14:35:00,97.01,97.01,97.01,97.01,0.0,76.0157,76.0157,76.0157,76.0157,0.0
2017-09-26 14:40:00,97.01,97.01,97.01,97.01,0.0,76.0157,76.0157,76.0157,76.0157,0.0
2017-09-26 14:45:00,97.12,97.14,97.1,97.14,400.0,76.1019,76.1176,76.0862,76.1176,400.0
2017-09-26 14:50:00,97.11,97.11,97.11,97.11,100.0,76.0941,76.0941,76.0941,76.0941,100.0
2017-09-26 14:55:00,97.07,97.07,97.07,97.07,100.0,76.0627,76.0627,76.0627,76.0627,100.0
2017-09-26 15:00:00,97.16,97.16,97.16,97.16,100.0,76.1332,76.1332,76.1332,76.1332,100.0
2017-09-26 15:05:00,97.21,97.26,97.19,97.24,1700.0,76.1724,76.2116,76.1568,76.1959,1700.0
2017-09-26 15:10:00,97.2,97.22,97.2,97.22,300.0,76.1646,76.1803,76.1646,76.1803,300.0
2017-09-26 15:15:00,97.2,97.2,97.16,97.18,700.0,76.1646,76.1646,76.1332,76.1489,700.0
2017-09-26 15:20:00,97.16,97.16,97.11,97.14,1000.0,76.1332,76.1332,76.0941,76.1176,1000.0
2017-09-26 15:25:00,97.18,97.18,97.15,97.18,1000.0,76.1489,76.1489,76.1254,76.1489,1000.0
2017-09-26 15:30:00,97.21,97.23,97.21,97.23,500.0,76.1724,76.1881,76.1724,76.1881,500.0
2017-09-26 15:35:00,97.24,97.26,97.24,97.24,600.0,76.1959,76.2116,76.1959,76.1959,600.0
2017-09-26 15:40:00,97.26,97.26,97.09,97.12,2100.0,76.2116,76.2116,76.0784,76.1019,2100.0
2017-09-26 15:45:00,97.13,97.21,97.13,97.16,2500.0,76.1097,76.1724,76.1097,76.1332,2500.0
2017-09-26 15:50:00,97.1,97.26,97.07,97.25,2713.0,76.0862,76.2116,76.0627,76.2038,2713.0
2017-09-26 15:55:00,97.24,97.24,97.01,97.18,3575.0,76.1959,76.1959,76.0157,76.1489,3575.0
2017-09-27 09:30:00,97.25,97.45,97.25,97.36,600.0,76.2038,76.3605,76.2038,76.29,600.0
2017-09-27 09:35:00,97.38,97.46,97.22,97.34,1600.0,76.3056,76.3683,76.1803,76.2743,1600.0
2017-09-27 09:40:00,97.24,97.29,97.04,97.04,400.0,76.1959,76.2351,76.0392,76.0392,400.0
2017-09-27 09:45:00,97.08,97.08,96.99,96.99,300.0,76.0706,76.0706,76.0,76.0,300.0
2017-09-27 09:50:00,96.68,97.16,96.68,97.14,1000.0,75.7571,76.1332,75.7571,76.1176,1000.0
2017-09-27 09:55:00,96.55,96.58,96.53,96.53,700.0,75.6553,75.6788,75.6396,75.6396,700.0
2017-09-27 10:00:00,96.41,96.41,96.41,96.41,100.0,75.5456,75.5456,75.5456,75.5456,100.0
2017-09-27 10:05:00,96.08,96.56,96.08,96.5,893.0,75.287,75.6631,75.287,75.6161,893.0
2017-09-27 10:10:00,96.62,96.62,96.62,96.62,100.0,75.7101,75.7101,75.7101,75.7101,100.0
2017-09-27 10:15:00,96.74,96.74,96.55,96.55,500.0,75.8041,75.8041,75.6553,75.6553,500.0
2017-09-27 10:20:00,96.37,96.37,96.37,96.37,100.0,75.5142,75.5142,75.5142,75.5142,100.0
2017-09-27 10:25:00,96.37,96.37,96.37,96.37,0.0,75.5142,75.5142,75.5142,75.5142,0.0
2017-09-27 10:30:00,96.36,96.36,96.24,96.24,200.0,75.5064,75.5064,75.4123,75.4123,200.0
2017-09-27 10:35:00,96.49,96.6,96.42,96.6,526.0,75.6082,75.6944,75.5534,75.6944,526.0
2017-09-27 10:40:00,96.63,96.63,96.45,96.49,400.0,75.7179,75.7179,75.5769,75.6082,400.0
2017-09-27 10:45:00,96.52,96.52,96.39,96.5,1400.0,75.6318,75.6318,75.5299,75.6161,1400.0
2017-09-27 10:50:00,96.57,96.76,96.57,96.75,700.0,75.6709,75.8198,75.6709,75.812,700.0
2017-09-27 10:55:00,96.87,96.96,96.71,96.92,1300.0,75.906,75.9765,75.7806,75.9452,1300.0
2017-09-27 11:00:00,96.82,96.85,96.77,96.77,600.0,75.8668,75.8903,75.8276,75.8276,600.0
2017-09-27 11:05:00,96.77,96.77,96.49,96.49,700.0,75.8276,75.8276,75.6082,75.6082,700.0
2017-09-27 11:10:00,96.48,96.62,96.47,96.62,1600.0,75.6004,75.7101,75.5926,75.7101,1600.0
2017-09-27 11:15:00,96.42,96.47,96.33,96.33,600.0,75.5534,75.5926,75.4829,75.4829,600.0
2017-09-27 11:20:00,96.31,96.38,96.31,96.34,700.0,75.4672,75.5221,75.4672,75.4907,700.0
2017-09-27 11:25:00,96.28,96.37,96.28,96.37,200.0,75.4437,75.5142,75.4437,75.5142,200.0
2017-09-27 11:30:00,96.45,96.45,96.41,96.41,1507.0,75.5769,75.5769,75.5456,75.5456,1507.0
2017-09-27 11:35:00,96.42,96.42,96.3,96.3,200.0,75.5534,75.5534,75.4594,75.4594,200.0
2017-09-27 11:40:00,96.38,96.38,96.34,96.34,600.0,75.5221,75.5221,75.4907,75.4907,600.0
2017-09-27 11:45:00,96.43,96.43,96.39,96.39,400.0,75.5612,75.5612,75.5299,75.5299,400.0
2017-09-27 11:50:00,96.44,96.58,96.42,96.58,1100.0,75.5691,75.6788,75.5534,75.6788,1100.0
2017-09-27 11:55:00,96.66,96.93,96.66,96.93,850.0,75.7415,75.953,75.7415,75.953,850.0
2017-09-27 12:00:00,96.97,96.97,96.97,96.97,100.0,75.9844,75.9844,75.9844,75.9844,100.0
2017-09-27 12:05:00,96.91,96.91,96.91,96.91,100.0,75.9374,75.9374,75.9374,75.9374,100.0
2017-09-27 12:10:00,96.93,96.99,96.93,96.95,700.0,75.953,76.0,75.953,75.9687,700.0
2017-09-27 12:15:00,97.01,97.01,96.98,96.98,400.0,76.0157,76.0157,75.9922,75.9922,400.0
2017-09-27 12:20:00,97.09,97.09,96.84,96.84,1200.0,76.0784,76.0784,75.8825,75.8825,1200.0
2017-09-27 12:25:00,96.85,96.89,96.85,96.89,1100.0,75.8903,75.9217,75.8903,75.9217,1100.0
2017-09-27 12:30:00,96.84,96.85,96.78,96.78,1047.0,75.8825,75.8903,75.8355,75.8355,1047.0
2017-09-27 12:35:00,96.65,96.74,96.65,96.74,400.0,75.7336,75.8041,75.7336,75.8041,400.0
2017-09-27 12:40:00,96.71,96.81,96.71,96.81,900.0,75.7806,75.859,75.7806,75.859,900.0
2017-09-27 12:45:00,96.77,96.82,96.74,96.82,1100.0,75.8276,75.8668,75.8041,75.8668,1100.0
2017-09-27 12:50:00,96.96,97.1,96.96,97.04,550.0,75.9765,76.0862,75.9765,76.0392,550.0
2017-09-27 12:55:00,97.03,97.1,96.92,97.05,900.0,76.0314,76.0862,75.9452,76.0471,900.0
2017-09-27 13:00:00,97.12,97.2,97.12,97.2,300.0,76.1019,76.1646,76.1019,76.1646,300.0
2017-09-27 13:05:00,97.23,97.33,97.21,97.33,800.0,76.1881,76.2665,76.1724,76.2665,800.0
2017-09-27 13:10:00,97.36,97.37,97.31,97.31,1200.0,76.29,76.2978,76.2508,76.2508,1200.0
2017-09-27 13:15:00,97.32,97.32,97.17,97.21,1600.0,76.2586,76.2586,76.1411,76.1724,1600.0
2017-09-27 13:20:00,97.19,97.38,97.19,97.38,1900.0,76.1568,76.3056,76.1568,76.3056,1900.0
2017-09-27 13:25:00,97.37,97.4,97.36,97.36,800.0,76.2978,76.3213,76.29,76.29,800.0
2017-09-27 13:30:00,97.27,97.27,97.13,97.13,200.0,76.2194,76.2194,76.1097,76.1097,200.0
2017-09-27 13:35:00,96.96,96.99,96.96,96.99,400.0,75.9765,76.0,75.9765,76.0,400.0
2017-09-27 13:40:00,97.01,97.02,96.93,96.93,400.0,76.0157,76.0235,75.953,75.953,400.0
2017-09-27 13:45:00,96.87,96.87,96.72,96.72,400.0,75.906,75.906,75.7885,75.7885,400.0
2017-09-27 13:50:00,96.65,96.65,96.43,96.43,750.0,75.7336,75.7336,75.5612,75.5612,750.0
2017-09-27 13:55:00,96.52,96.73,96.52,96.73,876.0,75.6318,75.7963,75.6318,75.7963,876.0
2017-09-27 14:00:00,96.86,96.98,96.86,96.98,400.0,75.8982,75.9922,75.8982,75.9922,400.0
2017-09-27 14:05:00,96.86,96.86,96.82,96.82,300.0,75.8982,75.8982,75.8668,75.8668,300.0
2017-09-27 14:10:00,96.8,97.09,96.8,97.09,1400.0,75.8512,76.0784,75.8512,76.0784,1400.0
2017-09-27 14:15:00,97.14,97.14,97.09,97.09,700.0,76.1176,76.1176,76.0784,76.0784,700.0
2017-09-27 14:20:00,97.13,97.13,96.95,96.95,200.0,76.1097,76.1097,75.9687,75.9687,200.0
2017-09-27 14:25:00,96.93,96.93,96.85,96.85,300.0,75.953,75.953,75.8903,75.8903,300.0
2017-09-27 14:30:00,96.91,96.92,96.86,96.92,700.0,75.9374,75.9452,75.8982,75.9452,700.0
2017-09-27 14:35:00,96.79,96.79,96.74,96.75,700.0,75.8433,75.8433,75.8041,75.812,700.0
2017-09-27 14:40:00,96.82,96.86,96.81,96.84,900.0,75.8668,75.8982,75.859,75.8825,900.0
2017-09-27 14:45:00,96.87,96.88,96.84,96.84,500.0,75.906,75.9138,75.8825,75.8825,500.0
2017-09-27 14:50:00,96.77,96.78,96.73,96.73,1100.0,75.8276,75.8355,75.7963,75.7963,1100.0
2017-09-27 14:55:00,96.71,96.74,96.71,96.71,900.0,75.7806,75.8041,75.7806,75.7806,900.0
2017-09-27 15:00:00,96.76,96.86,96.76,96.78,1000.0,75.8198,75.8982,75.8198,75.8355,1000.0
2017-09-27 15:05:00,96.86,96.86,96.72,96.72,1400.0,75.8982,75.8982,75.7885,75.7885,1400.0
2017-09-27 15:10:00,96.65,96.66,96.55,96.55,791.0,75.7336,75.7415,75.6553,75.6553,791.0
2017-09-27 15:15:00,96.6,96.6,96.5,96.55,2400.0,75.6944,75.6944,75.6161,75.6553,2400.0
2017-09-27 15:20:00,96.58,96.7,96.58,96.7,800.0,75.6788,75.7728,75.6788,75.7728,800.0
2017-09-27 15:25:00,96.75,96.75,96.74,96.74,200.0,75.812,75.812,75.8041,75.8041,200.0
2017-09-27 15:30:00,96.76,96.82,96.75,96.82,1500.0,75.8198,75.8668,75.812,75.8668,1500.0
2017-09-27 15:35:00,96.83,96.89,96.83,96.87,1129.0,75.8747,75.9217,75.8747,75.906,1129.0
2017-09-27 15:40:00,96.86,96.9,96.76,96.76,3706.0,75.8982,75.9295,75.8198,75.8198,3706.0
2017-09-27 15:45:00,96.75,96.75,96.67,96.73,4204.0,75.812,75.812,75.7493,75.7963,4204.0
2017-09-27 15:50:00,96.72,96.83,96.66,96.73,8469.0,75.7885,75.8747,75.7415,75.7963,8469.0
2017-09-27 15:55:00,96.74,96.86,96.66,96.83,5718.0,75.8041,75.8982,75.7415,75.8747,5718.0
2017-09-28 09:30:00,97.07,97.35,96.71,96.71,800.0,76.0627,76.2821,75.7806,75.7806,800.0
2017-09-28 09:35:00,97.03,97.24,97.03,97.23,1600.0,76.0314,76.1959,76.0314,76.1881,1600.0
2017-09-28 09:40:00,97.34,97.61,97.16,97.24,1900.0,76.2743,76.4859,76.1332,76.1959,1900.0
2017-09-28 09:45:00,97.45,97.45,97.34,97.38,400.0,76.3605,76.3605,76.2743,76.3056,400.0
2017-09-28 09:50:00,97.19,97.25,97.01,97.25,900.0,76.1568,76.2038,76.0157,76.2038,900.0
2017-09-28 09:55:00,97.31,97.45,97.26,97.33,1200.0,76.2508,76.3605,76.2116,76.2665,1200.0
2017-09-28 10:00:00,97.31,97.46,97.11,97.46,3000.0,76.2508,76.3683,76.0941,76.3683,3000.0
2017-09-28 10:05:00,97.22,97.35,97.22,97.25,1200.0,76.1803,76.2821,76.1803,76.2038,1200.0
2017-09-28 10:10:00,97.25,97.39,97.25,97.31,1600.0,76.2038,76.3135,76.2038,76.2508,1600.0
2017-09-28 10:15:00,97.38,97.46,97.37,97.42,900.0,76.3056,76.3683,76.2978,76.337,900.0
2017-09-28 10:20:00,97.45,98.08,97.45,97.99,2200.0,76.3605,76.8541,76.3605,76.7836,2200.0
2017-09-28 10:25:00,98.11,98.12,97.95,97.95,500.0,76.8777,76.8855,76.7523,76.7523,500.0
2017-09-28 10:30:00,97.65,97.88,97.65,97.83,600.0,76.5172,76.6974,76.5172,76.6583,600.0
2017-09-28 10:35:00,97.81,98.03,97.81,98.0,600.0,76.6426,76.815,76.6426,76.7915,600.0
2017-09-28 10:40:00,97.96,98.35,97.96,98.35,1866.0,76.7601,77.0657,76.7601,77.0657,1866.0
2017-09-28 10:45:00,98.24,98.28,97.99,97.99,1100.0,76.9795,77.0109,76.7836,76.7836,1100.0
2017-09-28 10:50:00,97.87,97.95,97.69,97.69,500.0,76.6896,76.7523,76.5485,76.5485,500.0
2017-09-28 10:55:00,97.63,97.63,97.57,97.62,400.0,76.5015,76.5015,76.4545,76.4937,400.0
2017-09-28 11:00:00,97.57,97.59,97.46,97.49,800.0,76.4545,76.4702,76.3683,76.3918,800.0
2017-09-28 11:05:00,97.49,97.49,97.49,97.49,0.0,76.3918,76.3918,76.3918,76.3918,0.0
2017-09-28 11:10:00,97.49,97.49,97.49,97.49,0.0,76.3918,76.3918,76.3918,76.3918,0.0
2017-09-28 11:15:00,97.54,97.54,97.24,97.31,1000.0,76.431,76.431,76.1959,76.2508,1000.0
2017-09-28 11:20:00,96.92,96.92,96.89,96.89,300.0,75.9452,75.9452,75.9217,75.9217,300.0
2017-09-28 11:25:00,96.95,96.95,96.8,96.86,700.0,75.9687,75.9687,75.8512,75.8982,700.0
2017-09-28 11:30:00,96.86,97.19,96.86,97.12,1200.0,75.8982,76.1568,75.8982,76.1019,1200.0
2017-09-28 11:35:00,97.15,97.15,97.03,97.03,1200.0,76.1254,76.1254,76.0314,76.0314,1200.0
2017-09-28 11:40:00,97.01,97.05,96.9,96.96,1643.0,76.0157,76.0471,75.9295,75.9765,1643.0
2017-09-28 11:45:00,96.86,96.86,96.81,96.81,300.0,75.8982,75.8982,75.859,75.859,300.0
2017-09-28 11:50:00,96.76,96.76,96.66,96.66,300.0,75.8198,75.8198,75.7415,75.7415,300.0
2017-09-28 11:55:00,96.65,96.71,96.59,96.66,1600.0,75.7336,75.7806,75.6866,75.7415,1600.0
2017-09-28 12:00:00,96.63,96.65,96.63,96.65,400.0,75.7179,75.7336,75.7179,75.7336,400.0
2017-09-28 12:05:00,96.77,96.94,96.77,96.91,900.0,75.8276,75.9609,75.8276,75.9374,900.0
2017-09-28 12:10:00,96.97,97.04,96.8,96.8,1100.0,75.9844,76.0392,75.8512,75.8512,1100.0
2017-09-28 12:15:00,96.82,96.82,96.79,96.79,300.0,75.8668,75.8668,75.8433,75.8433,300.0
2017-09-28 12:20:00,96.69,96.79,96.68,96.77,700.0,75.765,75.8433,75.7571,75.8276,700.0
2017-09-28 12:25:00,96.73,96.73,96.61,96.71,700.0,75.7963,75.7963,75.7023,75.7806,700.0
2017-09-28 12:30:00,96.71,96.76,96.71,96.76,500.0,75.7806,75.8198,75.7806,75.8198,500.0
2017-09-28 12:35:00,96.89,96.89,96.89,96.89,100.0,75.9217,75.9217,75.9217,75.9217,100.0
2017-09-28 12:40:00,96.96,97.08,96.96,97.08,500.0,75.9765,76.0706,75.9765,76.0706,500.0
2017-09-28 12:45:00,97.08,97.08,96.87,96.87,700.0,76.0706,76.0706,75.906,75.906,700.0
2017-09-28 12:50:00,96.81,96.81,96.81,96.81,315.0,75.859,75.859,75.859,75.859,315.0
2017-09-28 12:55:00,96.84,96.89,96.75,96.77,777.0,75.8825,75.9217,75.812,75.8276,777.0
2017-09-28 13:00:00,96.76,96.85,96.76,96.84,300.0,75.8198,75.8903,75.8198,75.8825,300.0
2017-09-28 13:05:00,96.77,96.77,96.76,96.76,200.0,75.8276,75.8276,75.8198,75.8198,200.0
2017-09-28 13:10:00,96.78,96.78,96.77,96.77,200.0,75.8355,75.8355,75.8276,75.8276,200.0
2017-09-28 13:15:00,96.77,96.77,96.77,96.77,0.0,75.8276,75.8276,75.8276,75.8276,0.0
2017-09-28 13:20:00,96.97,96.97,96.86,96.86,711.0,75.9844,75.9844,75.8982,75.8982,711.0
2017-09-28 13:25:00,96.8,96.89,96.74,96.89,1051.0,75.8512,75.9217,75.8041,75.9217,1051.0
2017-09-28 13:30:00,96.85,96.93,96.85,96.93,203.0,75.8903,75.953,75.8903,75.953,203.0
2017-09-28 13:35:00,96.98,96.99,96.89,96.89,300.0,75.9922,76.0,75.9217,75.9217,300.0
2017-09-28 13:40:00,96.93,96.95,96.85,96.85,600.0,75.953,75.9687,75.8903,75.8903,600.0
2017-09-28 13:45:00,96.8,96.91,96.8,96.91,309.0,75.8512,75.9374,75.8512,75.9374,309.0
2017-09-28 13:50:00,96.88,96.92,96.88,96.9,300.0,75.9138,75.9452,75.9138,75.9295,300.0
2017-09-28 13:55:00,96.96,97.01,96.95,96.95,500.0,75.9765,76.0157,75.9687,75.9687,500.0
2017-09-28 14:00:00,96.95,96.95,96.95,96.95,0.0,75.9687,75.9687,75.9687,75.9687,0.0
2017-09-28 14:05:00,97.06,97.1,97.06,97.06,1402.0,76.0549,76.0862,76.0549,76.0549,1402.0
2017-09-28 14:10:00,97.12,97.19,97.12,97.15,1000.0,76.1019,76.1568,76.1019,76.1254,1000.0
2017-09-28 14:15:00,97.16,97.17,97.16,97.17,200.0,76.1332,76.1411,76.1332,76.1411,200.0
2017-09-28 14:20:00,97.04,97.04,96.96,97.0,300.0,76.0392,76.0392,75.9765,76.0079,300.0
2017-09-28 14:25:00,97.1,97.1,97.04,97.04,550.0,76.0862,76.0862,76.0392,76.0392,550.0
2017-09-28 14:30:00,97.1,97.13,97.1,97.13,400.0,76.0862,76.1097,76.0862,76.1097,400.0
2017-09-28 14:35:00,97.14,97.25,97.14,97.18,1600.0,76.1176,76.2038,76.1176,76.1489,1600.0
2017-09-28 14:40:00,97.17,97.17,97.1,97.1,211.0,76.1411,76.1411,76.0862,76.0862,211.0
2017-09-28 14:45:00,97.07,97.08,97.06,97.08,800.0,76.0627,76.0706,76.0549,76.0706,800.0
2017-09-28 14:50:00,97.18,97.27,97.18,97.25,500.0,76.1489,76.2194,76.1489,76.2038,500.0
2017-09-28 14:55:00,97.24,97.24,97.09,97.09,1200.0,76.1959,76.1959,76.0784,76.0784,1200.0
2017-09-28 15:00:00,97.02,97.02,96.99,96.99,900.0,76.0235,76.0235,76.0,76.0,900.0
2017-09-28 15:05:00,97.02,97.02,96.98,97.02,1000.0,76.0235,76.0235,75.9922,76.0235,1000.0
2017-09-28 15:10:00,97.03,97.03,96.99,96.99,1200.0,76.0314,76.0314,76.0,76.0,1200.0
2017-09-28 15:15:00,97.01,97.15,97.01,97.14,1750.0,76.0157,76.1254,76.0157,76.1176,1750.0
2017-09-28 15:20:00,97.18,97.2,97.07,97.07,1602.0,76.1489,76.1646,76.0627,76.0627,1602.0
2017-09-28 15:25:00,97.03,97.11,97.01,97.11,903.0,76.0314,76.0941,76.0157,76.0941,903.0
2017-09-28 15:30:00,97.09,97.24,97.09,97.2,1700.0,76.0784,76.1959,76.0784,76.1646,1700.0
2017-09-28 15:35:00,97.14,97.14,97.0,97.05,2358.0,76.1176,76.1176,76.0079,76.0471,2358.0
2017-09-28 15:40:00,97.09,97.27,97.09,97.27,2828.0,76.0784,76.2194,76.0784,76.2194,2828.0
2017-09-28 15:45:00,97.27,97.31,97.13,97.31,2500.0,76.2194,76.2508,76.1097,76.2508,2500.0
2017-09-28 15:50:00,97.28,97.28,96.98,97.02,6100.0,76.2273,76.2273,75.9922,76.0235,6100.0
2017-09-28 15:55:00,96.97,97.17,96.97,97.15,3300.0,75.9844,76.1411,75.9844,76.1254,3300.0
2017-09-29 09:30:00,96.92,96.92,96.46,96.7,4760.0,75.9452,75.9452,75.5847,75.7728,4760.0
2017-09-29 09:35:00,96.72,96.92,96.58,96.83,4328.0,75.7885,75.9452,75.6788,75.8747,4328.0
2017-09-29 09:40:00,96.78,97.61,96.78,97.51,1700.0,75.8355,76.4859,75.8355,76.4075,1700.0
2017-09-29 09:45:00,97.5,97.56,97.32,97.47,1504.0,76.3997,76.4467,76.2586,76.3762,1504.0
2017-09-29 09:50:00,97.43,97.64,97.3,97.54,1400.0,76.3448,76.5094,76.2429,76.431,1400.0
2017-09-29 09:55:00,97.58,97.58,97.23,97.58,500.0,76.4624,76.4624,76.1881,76.4624,500.0
2017-09-29 10:00:00,97.54,97.9,97.54,97.82,1200.0,76.431,76.7131,76.431,76.6504,1200.0
2017-09-29 10:05:00,97.83,97.83,97.66,97.66,1200.0,76.6583,76.6583,76.525,76.525,1200.0
2017-09-29 10:10:00,97.69,97.7,97.42,97.42,400.0,76.5485,76.5564,76.337,76.337,400.0
2017-09-29 10:15:00,97.53,97.53,97.47,97.53,433.0,76.4232,76.4232,76.3762,76.4232,433.0
2017-09-29 10:20:00,97.51,97.51,97.32,97.48,800.0,76.4075,76.4075,76.2586,76.384,800.0
2017-09-29 10:25:00,97.35,97.56,97.35,97.42,1300.0,76.2821,76.4467,76.2821,76.337,1300.0
2017-09-29 10:30:00,97.27,97.51,97.27,97.4,300.0,76.2194,76.4075,76.2194,76.3213,300.0
2017-09-29 10:35:00,97.49,97.49,97.38,97.45,400.0,76.3918,76.3918,76.3056,76.3605,400.0
2017-09-29 10:40:00,97.54,97.69,97.54,97.62,600.0,76.431,76.5485,76.431,76.4937,600.0
2017-09-29 10:45:00,97.71,97.75,97.71,97.74,400.0,76.5642,76.5956,76.5642,76.5877,400.0
2017-09-29 10:50:00,98.04,98.04,98.04,98.04,300.0,76.8228,76.8228,76.8228,76.8228,300.0
2017-09-29 10:55:00,97.98,98.17,97.98,98.17,700.0,76.7758,76.9247,76.7758,76.9247,700.0
2017-09-29 11:00:00,98.23,98.23,97.97,97.97,500.0,76.9717,76.9717,76.768,76.768,500.0
2017-09-29 11:05:00,98.01,98.01,98.01,98.01,100.0,76.7993,76.7993,76.7993,76.7993,100.0
2017-09-29 11:10:00,98.06,98.15,98.06,98.15,300.0,76.8385,76.909,76.8385,76.909,300.0
2017-09-29 11:15:00,98.14,98.14,98.05,98.05,300.0,76.9012,76.9012,76.8306,76.8306,300.0
2017-09-29 11:20:00,98.03,98.05,97.96,98.04,1100.0,76.815,76.8306,76.7601,76.8228,1100.0
2017-09-29 11:25:00,98.0,98.2,98.0,98.2,1300.0,76.7915,76.9482,76.7915,76.9482,1300.0
2017-09-29 11:30:00,98.15,98.15,98.01,98.01,400.0,76.909,76.909,76.7993,76.7993,400.0
2017-09-29 11:35:00,98.01,98.01,98.01,98.01,0.0,76.7993,76.7993,76.7993,76.7993,0.0
2017-09-29 11:40:00,98.14,98.14,98.14,98.14,100.0,76.9012,76.9012,76.9012,76.9012,100.0
2017-09-29 11:45:00,97.9,97.9,97.9,97.9,100.0,76.7131,76.7131,76.7131,76.7131,100.0
2017-09-29 11:50:00,97.9,97.9,97.9,97.9,0.0,76.7131,76.7131,76.7131,76.7131,0.0
2017-09-29 11:55:00,97.75,97.9,97.75,97.9,300.0,76.5956,76.7131,76.5956,76.7131,300.0
2017-09-29 12:00:00,97.94,97.94,97.94,97.94,100.0,76.7444,76.7444,76.7444,76.7444,100.0
2017-09-29 12:05:00,97.92,97.92,97.92,97.92,100.0,76.7288,76.7288,76.7288,76.7288,100.0
2017-09-29 12:10:00,97.92,97.92,97.92,97.92,0.0,76.7288,76.7288,76.7288,76.7288,0.0
2017-09-29 12:15:00,97.92,97.92,97.92,97.92,0.0,76.7288,76.7288,76.7288,76.7288,0.0
2017-09-29 12:20:00,97.92,97.92,97.92,97.92,0.0,76.7288,76.7288,76.7288,76.7288,0.0
2017-09-29 12:25:00,98.15,98.16,98.15,98.16,200.0,76.909,76.9168,76.909,76.9168,200.0
2017-09-29 12:30:00,98.19,98.19,98.19,98.19,100.0,76.9403,76.9403,76.9403,76.9403,100.0
2017-09-29 12:35:00,98.19,98.28,98.19,98.26,400.0,76.9403,77.0109,76.9403,76.9952,400.0
2017-09-29 12:40:00,98.26,98.26,98.26,98.26,0.0,76.9952,76.9952,76.9952,76.9952,0.0
2017-09-29 12:45:00,98.22,98.25,98.21,98.25,400.0,76.9638,76.9874,76.956,76.9874,400.0
2017-09-29 12:50:00,98.18,98.18,98.0,98.0,1100.0,76.9325,76.9325,76.7915,76.7915,1100.0
2017-09-29 12:55:00,98.04,98.05,98.0,98.0,800.0,76.8228,76.8306,76.7915,76.7915,800.0
2017-09-29 13:00:00,98.04,98.13,98.03,98.13,2400.0,76.8228,76.8933,76.815,76.8933,2400.0
2017-09-29 13:05:00,98.12,98.13,98.11,98.13,940.0,76.8855,76.8933,76.8777,76.8933,940.0
2017-09-29 13:10:00,98.12,98.13,97.91,97.91,1900.0,76.8855,76.8933,76.7209,76.7209,1900.0
2017-09-29 13:15:00,97.9,97.94,97.89,97.89,900.0,76.7131,76.7444,76.7053,76.7053,900.0
2017-09-29 13:20:00,97.89,97.9,97.89,97.9,300.0,76.7053,76.7131,76.7053,76.7131,300.0
2017-09-29 13:25:00,97.94,97.97,97.94,97.96,600.0,76.7444,76.768,76.7444,76.7601,600.0
2017-09-29 13:30:00,98.0,98.0,97.96,97.96,600.0,76.7915,76.7915,76.7601,76.7601,600.0
2017-09-29 13:35:00,97.9,97.92,97.84,97.87,1200.0,76.7131,76.7288,76.6661,76.6896,1200.0
2017-09-29 13:40:00,97.83,97.84,97.83,97.84,300.0,76.6583,76.6661,76.6583,76.6661,300.0
2017-09-29 13:45:00,97.82,97.83,97.8,97.81,500.0,76.6504,76.6583,76.6347,76.6426,500.0
2017-09-29 13:50:00,97.79,97.79,97.65,97.65,800.0,76.6269,76.6269,76.5172,76.5172,800.0
2017-09-29 13:55:00,97.63,97.75,97.6,97.73,913.0,76.5015,76.5956,76.478,76.5799,913.0
2017-09-29 14:00:00,97.75,97.82,97.75,97.82,1000.0,76.5956,76.6504,76.5956,76.6504,1000.0
2017-09-29 14:05:00,97.87,97.87,97.81,97.87,400.0,76.6896,76.6896,76.6426,76.6896,400.0
2017-09-29 14:10:00,97.87,97.87,97.78,97.78,1600.0,76.6896,76.6896,76.6191,76.6191,1600.0
2017-09-29 14:15:00,97.83,97.83,97.77,97.77,1700.0,76.6583,76.6583,76.6112,76.6112,1700.0
2017-09-29 14:20:00,97.85,97.9,97.84,97.9,4000.0,76.6739,76.7131,76.6661,76.7131,4000.0
2017-09-29 14:25:00,97.93,98.13,97.93,98.08,1900.0,76.7366,76.8933,76.7366,76.8541,1900.0
2017-09-29 14:30:00,98.08,98.08,98.0,98.0,1600.0,76.8541,76.8541,76.7915,76.7915,1600.0
2017-09-29 14:35:00,98.03,98.12,98.02,98.09,1700.0,76.815,76.8855,76.8071,76.862,1700.0
2017-09-29 14:40:00,98.1,98.15,98.05,98.14,6711.0,76.8698,76.909,76.8306,76.9012,6711.0
2017-09-29 14:45:00,98.15,98.17,98.07,98.11,6279.0,76.909,76.9247,76.8463,76.8777,6279.0
2017-09-29 14:50:00,98.12,98.12,98.08,98.1,2300.0,76.8855,76.8855,76.8541,76.8698,2300.0
2017-09-29 14:55:00,98.12,98.12,98.01,98.05,1100.0,76.8855,76.8855,76.7993,76.8306,1100.0
2017-09-29 15:00:00,98.06,98.06,97.97,98.0,2599.0,76.8385,76.8385,76.768,76.7915,2599.0
2017-09-29 15:05:00,98.0,98.0,97.95,97.97,1500.0,76.7915,76.7915,76.7523,76.768,1500.0
2017-09-29 15:10:00,98.01,98.06,98.0,98.01,3150.0,76.7993,76.8385,76.7915,76.7993,3150.0
2017-09-29 15:15:00,98.11,98.16,98.11,98.11,1000.0,76.8777,76.9168,76.8777,76.8777,1000.0
2017-09-29 15:20:00,98.12,98.17,98.12,98.12,800.0,76.8855,76.9247,76.8855,76.8855,800.0
2017-09-29 15:25:00,97.98,98.02,97.94,97.99,900.0,76.7758,76.8071,76.7444,76.7836,900.0
2017-09-29 15:30:00,98.0,98.03,97.95,98.01,1400.0,76.7915,76.815,76.7523,76.7993,1400.0
2017-09-29 15:35:00,97.99,98.03,97.95,97.97,1977.0,76.7836,76.815,76.7523,76.768,1977.0
2017-09-29 15:40:00,97.97,98.0,97.91,97.97,2531.0,76.768,76.7915,76.7209,76.768,2531.0
2017-09-29 15:45:00,97.95,98.2,97.93,98.2,3647.0,76.7523,76.9482,76.7366,76.9482,3647.0
2017-09-29 15:50:00,98.24,98.24,97.81,97.81,9678.0,76.9795,76.9795,76.6426,76.6426,9678.0
2017-09-29 15:55:00,97.83,97.96,97.8,97.95,6400.0,76.6583,76.7601,76.6347,76.7523,6400.0
2017-10-02 09:30:00,96.61,96.61,96.25,96.4,1000.0,75.7023,75.7023,75.4202,75.5377,1000.0
2017-10-02 09:35:00,96.25,96.34,96.1,96.34,900.0,75.4202,75.4907,75.3026,75.4907,900.0
2017-10-02 09:40:00,96.9,97.53,96.84,97.53,2900.0,75.9295,76.4232,75.8825,76.4232,2900.0
2017-10-02 09:45:00,97.84,97.84,97.41,97.41,1400.0,76.6661,76.6661,76.3291,76.3291,1400.0
2017-10-02 09:50:00,97.74,98.08,97.74,97.93,1900.0,76.5877,76.8541,76.5877,76.7366,1900.0
2017-10-02 09:55:00,98.01,98.04,97.68,97.86,3700.0,76.7993,76.8228,76.5407,76.6818,3700.0
2017-10-02 10:00:00,97.64,97.64,97.35,97.35,426.0,76.5094,76.5094,76.2821,76.2821,426.0
2017-10-02 10:05:00,97.42,97.53,97.42,97.43,1000.0,76.337,76.4232,76.337,76.3448,1000.0
2017-10-02 10:10:00,97.54,97.71,97.54,97.71,300.0,76.431,76.5642,76.431,76.5642,300.0
2017-10-02 10:15:00,97.82,97.82,97.69,97.71,500.0,76.6504,76.6504,76.5485,76.5642,500.0
2017-10-02 10:20:00,97.7,98.13,97.7,97.93,1293.0,76.5564,76.8933,76.5564,76.7366,1293.0
2017-10-02 10:25:00,98.03,98.03,98.03,98.03,100.0,76.815,76.815,76.815,76.815,100.0
2017-10-02 10:30:00,98.12,98.24,98.12,98.24,400.0,76.8855,76.9795,76.8855,76.9795,400.0
2017-10-02 10:35:00,98.22,98.22,98.12,98.12,342.0,76.9638,76.9638,76.8855,76.8855,342.0
2017-10-02 10:40:00,98.08,98.08,97.96,98.04,400.0,76.8541,76.8541,76.7601,76.8228,400.0
2017-10-02 10:45:00,98.15,98.15,98.15,98.15,100.0,76.909,76.909,76.909,76.909,100.0
2017-10-02 10:50:00,98.27,98.35,98.27,98.33,400.0,77.003,77.0657,77.003,77.05,400.0
2017-10-02 10:55:00,98.15,98.15,98.06,98.06,200.0,76.909,76.909,76.8385,76.8385,200.0
2017-10-02 11:00:00,97.97,97.97,97.88,97.88,300.0,76.768,76.768,76.6974,76.6974,300.0
2017-10-02 11:05:00,97.72,97.79,97.72,97.77,400.0,76.5721,76.6269,76.5721,76.6112,400.0
2017-10-02 11:10:00,97.71,97.71,97.54,97.54,500.0,76.5642,76.5642,76.431,76.431,500.0
2017-10-02 11:15:00,97.57,97.68,97.47,97.68,1199.0,76.4545,76.5407,76.3762,76.5407,1199.0
2017-10-02 11:20:00,97.65,97.65,97.58,97.58,500.0,76.5172,76.5172,76.4624,76.4624,500.0
2017-10-02 11:25:00,97.57,97.73,97.53,97.73,700.0,76.4545,76.5799,76.4232,76.5799,700.0
2017-10-02 11:30:00,97.72,97.78,97.54,97.61,1600.0,76.5721,76.6191,76.431,76.4859,1600.0
2017-10-02 11:35:00,97.66,97.97,97.66,97.97,700.0,76.525,76.768,76.525,76.768,700.0
2017-10-02 11:40:00,97.98,98.09,97.94,98.09,900.0,76.7758,76.862,76.7444,76.862,900.0
2017-10-02 11:45:00,98.29,98.53,98.29,98.44,1000.0,77.0187,77.2068,77.0187,77.1362,1000.0
2017-10-02 11:50:00,98.49,99.0,98.49,98.88,2500.0,77.1754,77.575,77.1754,77.481,2500.0
2017-10-02 11:55:00,98.97,98.97,98.39,98.39,1200.0,77.5515,77.5515,77.0971,77.0971,1200.0
2017-10-02 12:00:00,98.25,98.41,98.25,98.26,700.0,76.9874,77.1127,76.9874,76.9952,700.0
2017-10-02 12:05:00,98.38,98.45,98.38,98.4,400.0,77.0892,77.1441,77.0892,77.1049,400.0
2017-10-02 12:10:00,98.42,98.42,98.42,98.42,100.0,77.1206,77.1206,77.1206,77.1206,100.0
2017-10-02 12:15:00,98.68,98.83,98.68,98.83,1100.0,77.3243,77.4418,77.3243,77.4418,1100.0
2017-10-02 12:20:00,98.87,99.05,98.87,99.05,825.0,77.4732,77.6142,77.4732,77.6142,825.0
2017-10-02 12:25:00,98.9,98.9,98.9,98.9,100.0,77.4967,77.4967,77.4967,77.4967,100.0
2017-10-02 12:30:00,99.05,99.05,99.05,99.05,200.0,77.6142,77.6142,77.6142,77.6142,200.0
2017-10-02 12:35:00,99.07,99.16,99.07,99.16,300.0,77.6299,77.7004,77.6299,77.7004,300.0
2017-10-02 12:40:00,99.25,99.25,99.09,99.09,400.0,77.7709,77.7709,77.6456,77.6456,400.0
2017-10-02 12:45:00,99.09,99.1,99.09,99.09,1200.0,77.6456,77.6534,77.6456,77.6456,1200.0
2017-10-02 12:50:00,99.01,99.01,98.92,98.99,800.0,77.5829,77.5829,77.5124,77.5672,800.0
2017-10-02 12:55:00,98.98,99.0,98.98,99.0,300.0,77.5594,77.575,77.5594,77.575,300.0
2017-10-02 13:00:00,98.94,98.94,98.9,98.91,400.0,77.528,77.528,77.4967,77.5045,400.0
2017-10-02 13:05:00,98.92,98.92,98.91,98.91,200.0,77.5124,77.5124,77.5045,77.5045,200.0
2017-10-02 13:10:00,98.91,98.91,98.91,98.91,0.0,77.5045,77.5045,77.5045,77.5045,0.0
2017-10-02 13:15:00,98.83,98.87,98.83,98.87,200.0,77.4418,77.4732,77.4418,77.4732,200.0
2017-10-02 13:20:00,98.83,98.98,98.83,98.98,300.0,77.4418,77.5594,77.4418,77.5594,300.0
2017-10-02 13:25:00,99.1,99.22,99.1,99.22,200.0,77.6534,77.7474,77.6534,77.7474,200.0
2017-10-02 13:30:00,99.09,99.29,99.08,99.29,400.0,77.6456,77.8023,77.6377,77.8023,400.0
2017-10-02 13:35:00,99.24,99.37,99.24,99.3,1200.0,77.7631,77.865,77.7631,77.8101,1200.0
2017-10-02 13:40:00,99.42,99.47,99.35,99.47,1200.0,77.9042,77.9433,77.8493,77.9433,1200.0
2017-10-02 13:45:00,99.43,99.5,99.43,99.5,300.0,77.912,77.9668,77.912,77.9668,300.0
2017-10-02 13:50:00,99.43,99.55,99.43,99.53,1781.0,77.912,78.006,77.912,77.9903,1781.0
2017-10-02 13:55:00,99.53,99.53,99.31,99.31,1600.0,77.9903,77.9903,77.818,77.818,1600.0
2017-10-02 14:00:00,99.23,99.23,99.15,99.21,400.0,77.7553,77.7553,77.6926,77.7396,400.0
2017-10-02 14:05:00,99.27,99.37,99.27,99.34,600.0,77.7866,77.865,77.7866,77.8415,600.0
2017-10-02 14:10:00,99.32,99.32,99.31,99.31,200.0,77.8258,77.8258,77.818,77.818,200.0
2017-10-02 14:15:00,99.16,99.19,99.16,99.19,300.0,77.7004,77.7239,77.7004,77.7239,300.0
2017-10-02 14:20:00,99.24,99.28,99.23,99.25,500.0,77.7631,77.7945,77.7553,77.7709,500.0
2017-10-02 14:25:00,99.29,99.38,99.29,99.38,500.0,77.8023,77.8728,77.8023,77.8728,500.0
2017-10-02 14:30:00,99.35,99.38,99.35,99.38,900.0,77.8493,77.8728,77.8493,77.8728,900.0
2017-10-02 14:35:00,99.24,99.24,99.23,99.23,300.0,77.7631,77.7631,77.7553,77.7553,300.0
2017-10-02 14:40:00,99.26,99.26,99.22,99.22,400.0,77.7788,77.7788,77.7474,77.7474,400.0
2017-10-02 14:45:00,99.25,99.25,99.17,99.17,600.0,77.7709,77.7709,77.7083,77.7083,600.0
2017-10-02 14:50:00,99.1,99.12,99.04,99.12,1000.0,77.6534,77.6691,77.6064,77.6691,1000.0
2017-10-02 14:55:00,99.22,99.24,99.21,99.21,500.0,77.7474,77.7631,77.7396,77.7396,500.0
2017-10-02 15:00:00,99.25,99.35,99.25,99.35,1200.0,77.7709,77.8493,77.7709,77.8493,1200.0
2017-10-02 15:05:00,99.38,99.58,99.38,99.58,3602.0,77.8728,78.0295,77.8728,78.0295,3602.0
2017-10-02 15:10:00,99.57,99.72,99.57,99.7,1502.0,78.0217,78.1392,78.0217,78.1236,1502.0
2017-10-02 15:15:00,99.65,99.67,99.56,99.63,2764.0,78.0844,78.1,78.0139,78.0687,2764.0
2017-10-02 15:20:00,99.62,99.76,99.61,99.61,1300.0,78.0609,78.1706,78.053,78.053,1300.0
2017-10-02 15:25:00,99.61,99.61,99.53,99.57,1300.0,78.053,78.053,77.9903,78.0217,1300.0
2017-10-02 15:30:00,99.6,99.99,99.6,99.99,3137.0,78.0452,78.3508,78.0452,78.3508,3137.0
2017-10-02 15:35:00,100.01,100.26,99.9,100.07,3851.0,78.3665,78.5624,78.2803,78.4135,3851.0
2017-10-02 15:40:00,100.02,100.02,99.78,99.82,3100.0,78.3743,78.3743,78.1862,78.2176,3100.0
2017-10-02 15:45:00,99.8,99.8,99.74,99.78,2400.0,78.2019,78.2019,78.1549,78.1862,2400.0
2017-10-02 15:50:00,99.74,99.9,99.7,99.89,3300.0,78.1549,78.2803,78.1236,78.2724,3300.0
2017-10-02 15:55:00,99.89,99.99,99.85,99.98,6673.0,78.2724,78.3508,78.2411,78.343,6673.0
2017-10-03 09:30:00,100.06,100.72,99.96,100.34,2700.0,78.4056,78.9228,78.3273,78.6251,2700.0
2017-10-03 09:35:00,100.41,101.7,100.26,101.44,3830.0,78.6799,79.6907,78.5624,79.487,3830.0
2017-10-03 09:40:00,101.44,101.63,101.0,101.63,2000.0,79.487,79.6359,79.1422,79.6359,2000.0
2017-10-03 09:45:00,101.95,102.0,101.67,102.0,1822.0,79.8866,79.9258,79.6672,79.9258,1822.0
2017-10-03 09:50:00,101.91,102.5,101.88,101.88,3308.0,79.8553,80.3176,79.8318,79.8318,3308.0
2017-10-03 09:55:00,101.85,101.85,101.39,101.47,2500.0,79.8083,79.8083,79.4478,79.5105,2500.0
2017-10-03 10:00:00,101.56,101.56,101.31,101.31,600.0,79.581,79.581,79.3851,79.3851,600.0
2017-10-03 10:05:00,101.2,101.52,101.06,101.41,2200.0,79.2989,79.5497,79.1892,79.4635,2200.0
2017-10-03 10:10:00,101.37,101.63,101.37,101.54,1425.0,79.4321,79.6359,79.4321,79.5654,1425.0
2017-10-03 10:15:00,101.39,101.39,101.13,101.13,16193.0,79.4478,79.4478,79.2441,79.2441,16193.0
2017-10-03 10:20:00,101.1,101.15,101.0,101.0,7630.0,79.2206,79.2598,79.1422,79.1422,7630.0
2017-10-03 10:25:00,101.0,101.05,100.92,100.98,6666.0,79.1422,79.1814,79.0795,79.1265,6666.0
2017-10-03 10:30:00,101.08,101.5,101.08,101.2,3986.0,79.2049,79.534,79.2049,79.2989,3986.0
2017-10-03 10:35:00,101.18,101.18,100.84,100.84,400.0,79.2833,79.2833,79.0168,79.0168,400.0
2017-10-03 10:40:00,100.7,100.7,100.7,100.7,300.0,78.9071,78.9071,78.9071,78.9071,300.0
2017-10-03 10:45:00,100.79,101.22,100.79,101.22,1300.0,78.9777,79.3146,78.9777,79.3146,1300.0
2017-10-03 10:50:00,101.14,101.22,101.0,101.18,2811.0,79.2519,79.3146,79.1422,79.2833,2811.0
2017-10-03 10:55:00,101.22,101.22,101.0,101.07,1000.0,79.3146,79.3146,79.1422,79.1971,1000.0
2017-10-03 11:00:00,101.11,101.11,100.97,101.08,900.0,79.2284,79.2284,79.1187,79.2049,900.0
2017-10-03 11:05:00,101.0,101.0,100.72,100.72,600.0,79.1422,79.1422,78.9228,78.9228,600.0
2017-10-03 11:10:00,100.64,100.64,100.64,100.64,300.0,78.8601,78.8601,78.8601,78.8601,300.0
2017-10-03 11:15:00,100.71,100.79,100.69,100.76,1100.0,78.915,78.9777,78.8993,78.9542,1100.0
2017-10-03 11:20:00,100.86,100.95,100.86,100.9,300.0,79.0325,79.103,79.0325,79.0639,300.0
2017-10-03 11:25:00,100.96,101.02,100.95,100.96,1000.0,79.1109,79.1579,79.103,79.1109,1000.0
2017-10-03 11:30:00,100.86,100.86,100.8,100.82,600.0,79.0325,79.0325,78.9855,79.0012,600.0
2017-10-03 11:35:00,100.69,100.7,100.66,100.66,300.0,78.8993,78.9071,78.8758,78.8758,300.0
2017-10-03 11:40:00,100.68,100.77,100.68,100.76,1900.0,78.8915,78.962,78.8915,78.9542,1900.0
2017-10-03 11:45:00,100.81,100.96,100.79,100.82,1800.0,78.9933,79.1109,78.9777,79.0012,1800.0
2017-10-03 11:50:00,100.85,101.08,100.85,101.04,1500.0,79.0247,79.2049,79.0247,79.1736,1500.0
2017-10-03 11:55:00,101.07,101.07,100.79,100.95,1800.0,79.1971,79.1971,78.9777,79.103,1800.0
2017-10-03 12:00:00,100.97,101.11,100.86,100.86,1017.0,79.1187,79.2284,79.0325,79.0325,1017.0
2017-10-03 12:05:00,100.9,100.99,100.9,100.99,600.0,79.0639,79.1344,79.0639,79.1344,600.0
2017-10-03 12:10:00,100.84,100.84,100.68,100.81,1300.0,79.0168,79.0168,78.8915,78.9933,1300.0
2017-10-03 12:15:00,100.77,100.8,100.77,100.8,200.0,78.962,78.9855,78.962,78.9855,200.0
2017-10-03 12:20:00,100.84,100.84,100.75,100.77,1200.0,79.0168,79.0168,78.9463,78.962,1200.0
2017-10-03 12:25:00,100.67,100.7,100.59,100.68,900.0,78.8836,78.9071,78.8209,78.8915,900.0
2017-10-03 12:30:00,100.8,100.86,100.76,100.77,1233.0,78.9855,79.0325,78.9542,78.962,1233.0
2017-10-03 12:35:00,100.79,100.89,100.72,100.86,1000.0,78.9777,79.056,78.9228,79.0325,1000.0
2017-10-03 12:40:00,100.9,100.97,100.89,100.89,700.0,79.0639,79.1187,79.056,79.056,700.0
2017-10-03 12:45:00,100.93,100.93,100.88,100.9,600.0,79.0874,79.0874,79.0482,79.0639,600.0
2017-10-03 12:50:00,100.89,100.89,100.83,100.83,800.0,79.056,79.056,79.009,79.009,800.0
2017-10-03 12:55:00,100.91,100.91,100.83,100.83,800.0,79.0717,79.0717,79.009,79.009,800.0
2017-10-03 13:00:00,100.88,100.97,100.88,100.96,1200.0,79.0482,79.1187,79.0482,79.1109,1200.0
2017-10-03 13:05:00,101.0,101.0,100.94,100.94,1300.0,79.1422,79.1422,79.0952,79.0952,1300.0
2017-10-03 13:10:00,100.9,100.9,100.76,100.82,1300.0,79.0639,79.0639,78.9542,79.0012,1300.0
2017-10-03 13:15:00,100.99,100.99,100.92,100.92,1000.0,79.1344,79.1344,79.0795,79.0795,1000.0
2017-10-03 13:20:00,100.93,100.94,100.93,100.94,600.0,79.0874,79.0952,79.0874,79.0952,600.0
2017-10-03 13:25:00,100.93,101.0,100.9,100.9,2700.0,79.0874,79.1422,79.0639,79.0639,2700.0
2017-10-03 13:30:00,101.0,101.0,100.98,100.98,900.0,79.1422,79.1422,79.1265,79.1265,900.0
2017-10-03 13:35:00,100.9,100.91,100.81,100.81,1200.0,79.0639,79.0717,78.9933,78.9933,1200.0
2017-10-03 13:40:00,100.89,100.92,100.81,100.89,1900.0,79.056,79.0795,78.9933,79.056,1900.0
2017-10-03 13:45:00,100.85,100.96,100.85,100.96,1600.0,79.0247,79.1109,79.0247,79.1109,1600.0
2017-10-03 13:50:00,100.98,101.0,100.98,100.98,1400.0,79.1265,79.1422,79.1265,79.1265,1400.0
2017-10-03 13:55:00,101.0,101.05,101.0,101.03,1600.0,79.1422,79.1814,79.1422,79.1657,1600.0
2017-10-03 14:00:00,101.05,101.05,100.92,100.92,1500.0,79.1814,79.1814,79.0795,79.0795,1500.0
2017-10-03 14:05:00,100.9,100.9,100.75,100.82,2200.0,79.0639,79.0639,78.9463,79.0012,2200.0
2017-10-03 14:10:00,100.87,100.98,100.87,100.98,2500.0,79.0404,79.1265,79.0404,79.1265,2500.0
2017-10-03 14:15:00,100.96,100.96,100.74,100.82,1600.0,79.1109,79.1109,78.9385,79.0012,1600.0
2017-10-03 14:20:00,100.83,100.83,100.66,100.68,1400.0,79.009,79.009,78.8758,78.8915,1400.0
2017-10-03 14:25:00,100.65,100.65,100.56,100.63,1000.0,78.868,78.868,78.7974,78.8523,1000.0
2017-10-03 14:30:00,100.76,100.82,100.7,100.78,3205.0,78.9542,79.0012,78.9071,78.9698,3205.0
2017-10-03 14:35:00,100.8,100.8,100.65,100.65,2400.0,78.9855,78.9855,78.868,78.868,2400.0
2017-10-03 14:40:00,100.63,100.63,100.48,100.55,2698.0,78.8523,78.8523,78.7348,78.7896,2698.0
2017-10-03 14:45:00,100.53,100.53,100.39,100.43,2378.0,78.7739,78.7739,78.6642,78.6956,2378.0
2017-10-03 14:50:00,100.42,100.55,100.42,100.51,2800.0,78.6877,78.7896,78.6877,78.7583,2800.0
2017-10-03 14:55:00,100.55,100.55,100.5,100.51,1400.0,78.7896,78.7896,78.7504,78.7583,1400.0
2017-10-03 15:00:00,100.48,100.65,100.48,100.65,800.0,78.7348,78.868,78.7348,78.868,800.0
2017-10-03 15:05:00,100.66,100.66,100.53,100.53,2100.0,78.8758,78.8758,78.7739,78.7739,2100.0
2017-10-03 15:10:00,100.49,100.56,100.43,100.56,1200.0,78.7426,78.7974,78.6956,78.7974,1200.0
2017-10-03 15:15:00,100.62,100.63,100.53,100.62,1300.0,78.8445,78.8523,78.7739,78.8445,1300.0
2017-10-03 15:20:00,100.63,100.75,100.6,100.75,1904.0,78.8523,78.9463,78.8288,78.9463,1904.0
2017-10-03 15:25:00,100.73,100.73,100.52,100.52,2805.0,78.9307,78.9307,78.7661,78.7661,2805.0
2017-10-03 15:30:00,100.51,100.51,100.43,100.49,2896.0,78.7583,78.7583,78.6956,78.7426,2896.0
2017-10-03 15:35:00,100.49,100.5,100.44,100.44,1600.0,78.7426,78.7504,78.7034,78.7034,1600.0
2017-10-03 15:40:00,100.43,100.47,100.4,100.4,2194.0,78.6956,78.7269,78.6721,78.6721,2194.0
2017-10-03 15:45:00,100.38,100.47,100.38,100.39,3800.0,78.6564,78.7269,78.6564,78.6642,3800.0
2017-10-03 15:50:00,100.38,100.38,100.23,100.28,5729.0,78.6564,78.6564,78.5389,78.578,5729.0
2017-10-03 15:55:00,100.24,100.24,100.05,100.13,7943.0,78.5467,78.5467,78.3978,78.4605,7943.0
2017-10-04 09:30:00,100.72,100.74,100.71,100.74,400.0,78.9228,78.9385,78.915,78.9385,400.0
2017-10-04 09:35:00,100.5,100.6,100.15,100.15,600.0,78.7504,78.8288,78.4762,78.4762,600.0
2017-10-04 09:40:00,100.25,100.4,99.94,100.0,2434.0,78.5545,78.6721,78.3116,78.3586,2434.0
2017-10-04 09:45:00,100.0,100.22,100.0,100.18,700.0,78.3586,78.531,78.3586,78.4997,700.0
2017-10-04 09:50:00,100.21,100.21,99.9,99.9,450.0,78.5232,78.5232,78.2803,78.2803,450.0
2017-10-04 09:55:00,99.94,99.94,99.9,99.9,200.0,78.3116,78.3116,78.2803,78.2803,200.0
2017-10-04 10:00:00,100.01,100.01,99.97,99.97,200.0,78.3665,78.3665,78.3351,78.3351,200.0
2017-10-04 10:05:00,99.92,99.94,99.86,99.94,500.0,78.2959,78.3116,78.2489,78.3116,500.0
2017-10-04 10:10:00,99.93,99.96,99.91,99.93,600.0,78.3038,78.3273,78.2881,78.3038,600.0
2017-10-04 10:15:00,99.89,99.89,99.54,99.54,800.0,78.2724,78.2724,77.9982,77.9982,800.0
2017-10-04 10:20:00,99.5,99.85,99.5,99.85,750.0,77.9668,78.2411,77.9668,78.2411,750.0
2017-10-04 10:25:00,99.77,99.77,99.77,99.77,100.0,78.1784,78.1784,78.1784,78.1784,100.0
2017-10-04 10:30:00,99.96,100.19,99.96,100.12,2190.0,78.3273,78.5075,78.3273,78.4527,2190.0
2017-10-04 10:35:00,100.04,100.04,100.0,100.04,500.0,78.39,78.39,78.3586,78.39,500.0
2017-10-04 10:40:00,100.22,100.33,100.22,100.26,400.0,78.531,78.6172,78.531,78.5624,400.0
2017-10-04 10:45:00,100.17,100.2,100.08,100.11,500.0,78.4918,78.5154,78.4213,78.4448,500.0
2017-10-04 10:50:00,99.99,100.01,99.88,100.01,400.0,78.3508,78.3665,78.2646,78.3665,400.0
2017-10-04 10:55:00,100.1,100.14,100.02,100.06,1100.0,78.437,78.4683,78.3743,78.4056,1100.0
2017-10-04 11:00:00,100.09,100.22,100.09,100.17,700.0,78.4292,78.531,78.4292,78.4918,700.0
2017-10-04 11:05:00,100.2,100.24,100.15,100.24,1400.0,78.5154,78.5467,78.4762,78.5467,1400.0
2017-10-04 11:10:00,100.02,100.02,99.83,99.91,1800.0,78.3743,78.3743,78.2254,78.2881,1800.0
2017-10-04 11:15:00,100.13,100.15,100.13,100.15,451.0,78.4605,78.4762,78.4605,78.4762,451.0
2017-10-04 11:20:00,100.14,100.14,100.12,100.12,200.0,78.4683,78.4683,78.4527,78.4527,200.0
2017-10-04 11:25:00,100.27,100.27,100.27,100.27,100.0,78.5702,78.5702,78.5702,78.5702,100.0
2017-10-04 11:30:00,100.27,100.37,100.18,100.32,1600.0,78.5702,78.6486,78.4997,78.6094,1600.0
2017-10-04 11:35:00,100.37,100.42,100.3,100.3,2394.0,78.6486,78.6877,78.5937,78.5937,2394.0
2017-10-04 11:40:00,100.34,100.44,100.34,100.42,1256.0,78.6251,78.7034,78.6251,78.6877,1256.0
2017-10-04 11:45:00,100.42,100.6,100.42,100.6,2256.0,78.6877,78.8288,78.6877,78.8288,2256.0
2017-10-04 11:50:00,100.64,100.7,100.59,100.59,605.0,78.8601,78.9071,78.8209,78.8209,605.0
2017-10-04 11:55:00,100.78,100.81,100.73,100.73,1300.0,78.9698,78.9933,78.9307,78.9307,1300.0
2017-10-04 12:00:00,100.76,100.76,100.66,100.66,900.0,78.9542,78.9542,78.8758,78.8758,900.0
2017-10-04 12:05:00,100.61,100.75,100.61,100.71,600.0,78.8366,78.9463,78.8366,78.915,600.0
2017-10-04 12:10:00,100.65,100.65,100.48,100.48,400.0,78.868,78.868,78.7348,78.7348,400.0
2017-10-04 12:15:00,100.49,100.52,100.47,100.51,1150.0,78.7426,78.7661,78.7269,78.7583,1150.0
2017-10-04 12:20:00,100.59,100.76,100.59,100.66,1400.0,78.8209,78.9542,78.8209,78.8758,1400.0
2017-10-04 12:25:00,100.53,100.54,100.52,100.54,500.0,78.7739,78.7818,78.7661,78.7818,500.0
2017-10-04 12:30:00,100.56,100.56,100.34,100.4,1200.0,78.7974,78.7974,78.6251,78.6721,1200.0
2017-10-04 12:35:00,100.32,100.38,100.29,100.33,1000.0,78.6094,78.6564,78.5859,78.6172,1000.0
2017-10-04 12:40:00,100.29,100.33,100.24,100.25,700.0,78.5859,78.6172,78.5467,78.5545,700.0
2017-10-04 12:45:00,100.13,100.13,100.12,100.12,200.0,78.4605,78.4605,78.4527,78.4527,200.0
2017-10-04 12:50:00,100.11,100.11,100.11,100.11,100.0,78.4448,78.4448,78.4448,78.4448,100.0
2017-10-04 12:55:00,100.26,100.26,100.24,100.24,300.0,78.5624,78.5624,78.5467,78.5467,300.0
2017-10-04 13:00:00,100.12,100.14,100.12,100.14,200.0,78.4527,78.4683,78.4527,78.4683,200.0
2017-10-04 13:05:00,100.07,100.17,100.07,100.11,1600.0,78.4135,78.4918,78.4135,78.4448,1600.0
2017-10-04 13:10:00,100.18,100.33,100.18,100.28,800.0,78.4997,78.6172,78.4997,78.578,800.0
2017-10-04 13:15:00,100.33,100.33,100.33,100.33,100.0,78.6172,78.6172,78.6172,78.6172,100.0
2017-10-04 13:20:00,100.41,100.48,100.41,100.48,200.0,78.6799,78.7348,78.6799,78.7348,200.0
2017-10-04 13:25:00,100.51,100.59,100.51,100.58,1550.0,78.7583,78.8209,78.7583,78.8131,1550.0
2017-10-04 13:30:00,100.61,100.65,100.59,100.65,1450.0,78.8366,78.868,78.8209,78.868,1450.0
2017-10-04 13:35:00,100.66,100.67,100.53,100.53,600.0,78.8758,78.8836,78.7739,78.7739,600.0
2017-10-04 13:40:00,100.53,100.53,100.53,100.53,0.0,78.7739,78.7739,78.7739,78.7739,0.0
2017-10-04 13:45:00,100.58,100.59,100.48,100.56,1300.0,78.8131,78.8209,78.7348,78.7974,1300.0
2017-10-04 13:50:00,100.61,100.67,100.6,100.62,900.0,78.8366,78.8836,78.8288,78.8445,900.0
2017-10-04 13:55:00,100.67,100.67,100.62,100.63,600.0,78.8836,78.8836,78.8445,78.8523,600.0
2017-10-04 14:00:00,100.71,100.71,100.69,100.69,300.0,78.915,78.915,78.8993,78.8993,300.0
2017-10-04 14:05:00,100.6,100.62,100.57,100.62,500.0,78.8288,78.8445,78.8053,78.8445,500.0
2017-10-04 14:10:00,100.62,100.71,100.62,100.71,500.0,78.8445,78.915,78.8445,78.915,500.0
2017-10-04 14:15:00,100.68,100.69,100.68,100.69,2592.0,78.8915,78.8993,78.8915,78.8993,2592.0
2017-10-04 14:20:00,100.72,100.76,100.72,100.75,600.0,78.9228,78.9542,78.9228,78.9463,600.0
2017-10-04 14:25:00,100.67,100.67,100.64,100.66,475.0,78.8836,78.8836,78.8601,78.8758,475.0
2017-10-04 14:30:00,100.61,100.62,100.47,100.47,900.0,78.8366,78.8445,78.7269,78.7269,900.0
2017-10-04 14:35:00,100.51,100.54,100.49,100.54,357.0,78.7583,78.7818,78.7426,78.7818,357.0
2017-10-04 14:40:00,100.52,100.52,100.43,100.43,500.0,78.7661,78.7661,78.6956,78.6956,500.0
2017-10-04 14:45:00,100.43,100.43,100.43,100.43,100.0,78.6956,78.6956,78.6956,78.6956,100.0
2017-10-04 14:50:00,100.41,100.41,100.39,100.39,300.0,78.6799,78.6799,78.6642,78.6642,300.0
2017-10-04 14:55:00,100.47,100.51,100.44,100.5,500.0,78.7269,78.7583,78.7034,78.7504,500.0
2017-10-04 15:00:00,100.51,100.51,100.5,100.5,600.0,78.7583,78.7583,78.7504,78.7504,600.0
2017-10-04 15:05:00,100.49,100.69,100.49,100.69,1300.0,78.7426,78.8993,78.7426,78.8993,1300.0
2017-10-04 15:10:00,100.67,100.75,100.67,100.75,1225.0,78.8836,78.9463,78.8836,78.9463,1225.0
2017-10-04 15:15:00,100.78,100.81,100.77,100.81,500.0,78.9698,78.9933,78.962,78.9933,500.0
2017-10-04 15:20:00,100.88,100.92,100.87,100.88,2300.0,79.0482,79.0795,79.0404,79.0482,2300.0
2017-10-04 15:25:00,100.85,100.9,100.76,100.9,900.0,79.0247,79.0639,78.9542,79.0639,900.0
2017-10-04 15:30:00,100.88,100.9,100.85,100.89,2300.0,79.0482,79.0639,79.0247,79.056,2300.0
2017-10-04 15:35:00,100.87,100.87,100.73,100.87,1700.0,79.0404,79.0404,78.9307,79.0404,1700.0
2017-10-04 15:40:00,100.92,100.92,100.78,100.78,1399.0,79.0795,79.0795,78.9698,78.9698,1399.0
2017-10-04 15:45:00,100.79,100.83,100.75,100.81,2000.0,78.9777,79.009,78.9463,78.9933,2000.0
2017-10-04 15:50:00,100.81,100.82,100.73,100.73,2472.0,78.9933,79.0012,78.9307,78.9307,2472.0
2017-10-04 15:55:00,100.74,100.76,100.71,100.73,3475.0,78.9385,78.9542,78.915,78.9307,3475.0
2017-10-05 09:30:00,100.52,100.55,100.45,100.55,500.0,78.7661,78.7896,78.7112,78.7896,500.0
2017-10-05 09:35:00,100.39,100.67,100.39,100.63,1700.0,78.6642,78.8836,78.6642,78.8523,1700.0
2017-10-05 09:40:00,100.7,100.74,100.48,100.48,850.0,78.9071,78.9385,78.7348,78.7348,850.0
2017-10-05 09:45:00,100.51,100.51,100.31,100.33,700.0,78.7583,78.7583,78.6015,78.6172,700.0
2017-10-05 09:50:00,100.3,100.4,100.3,100.4,500.0,78.5937,78.6721,78.5937,78.6721,500.0
2017-10-05 09:55:00,100.18,100.2,100.15,100.2,600.0,78.4997,78.5154,78.4762,78.5154,600.0
2017-10-05 10:00:00,100.34,100.38,100.34,100.37,300.0,78.6251,78.6564,78.6251,78.6486,300.0
2017-10-05 10:05:00,100.38,100.66,100.38,100.65,1000.0,78.6564,78.8758,78.6564,78.868,1000.0
2017-10-05 10:10:00,100.68,100.68,100.63,100.63,500.0,78.8915,78.8915,78.8523,78.8523,500.0
2017-10-05 10:15:00,100.55,100.59,100.51,100.59,1900.0,78.7896,78.8209,78.7583,78.8209,1900.0
2017-10-05 10:20:00,100.61,100.68,100.51,100.68,1258.0,78.8366,78.8915,78.7583,78.8915,1258.0
2017-10-05 10:25:00,100.7,100.81,100.67,100.76,4252.0,78.9071,78.9933,78.8836,78.9542,4252.0
2017-10-05 10:30:00,100.76,100.82,100.73,100.75,700.0,78.9542,79.0012,78.9307,78.9463,700.0
2017-10-05 10:35:00,100.7,100.79,100.65,100.79,900.0,78.9071,78.9777,78.868,78.9777,900.0
2017-10-05 10:40:00,100.92,100.92,100.9,100.9,300.0,79.0795,79.0795,79.0639,79.0639,300.0
2017-10-05 10:45:00,100.83,100.89,100.83,100.85,500.0,79.009,79.056,79.009,79.0247,500.0
2017-10-05 10:50:00,100.84,100.84,100.81,100.83,300.0,79.0168,79.0168,78.9933,79.009,300.0
2017-10-05 10:55:00,100.86,100.86,100.77,100.82,300.0,79.0325,79.0325,78.962,79.0012,300.0
2017-10-05 11:00:00,100.89,100.98,100.83,100.83,1300.0,79.056,79.1265,79.009,79.009,1300.0
2017-10-05 11:05:00,100.84,100.86,100.73,100.75,3200.0,79.0168,79.0325,78.9307,78.9463,3200.0
2017-10-05 11:10:00,100.74,100.76,100.54,100.54,500.0,78.9385,78.9542,78.7818,78.7818,500.0
2017-10-05 11:15:00,100.63,100.63,100.6,100.6,200.0,78.8523,78.8523,78.8288,78.8288,200.0
2017-10-05 11:20:00,100.61,100.65,100.61,100.65,200.0,78.8366,78.868,78.8366,78.868,200.0
2017-10-05 11:25:00,100.87,100.87,100.77,100.84,500.0,79.0404,79.0404,78.962,79.0168,500.0
2017-10-05 11:30:00,100.9,100.9,100.9,100.9,100.0,79.0639,79.0639,79.0639,79.0639,100.0
2017-10-05 11:35:00,100.89,100.89,100.82,100.82,400.0,79.056,79.056,79.0012,79.0012,400.0
2017-10-05 11:40:00,100.77,100.77,100.77,100.77,100.0,78.962,78.962,78.962,78.962,100.0
2017-10-05 11:45:00,100.64,100.77,100.64,100.77,300.0,78.8601,78.962,78.8601,78.962,300.0
2017-10-05 11:50:00,100.71,100.73,100.71,100.73,300.0,78.915,78.9307,78.915,78.9307,300.0
2017-10-05 11:55:00,100.68,100.71,100.59,100.59,400.0,78.8915,78.915,78.8209,78.8209,400.0
2017-10-05 12:00:00,100.59,100.59,100.59,100.59,200.0,78.8209,78.8209,78.8209,78.8209,200.0
2017-10-05 12:05:00,100.59,100.59,100.59,100.59,0.0,78.8209,78.8209,78.8209,78.8209,0.0
2017-10-05 12:10:00,100.5,100.5,100.41,100.41,300.0,78.7504,78.7504,78.6799,78.6799,300.0
2017-10-05 12:15:00,100.41,100.41,100.41,100.41,0.0,78.6799,78.6799,78.6799,78.6799,0.0
2017-10-05 12:20:00,100.34,100.37,100.31,100.37,400.0,78.6251,78.6486,78.6015,78.6486,400.0
2017-10-05 12:25:00,100.26,100.26,100.23,100.23,200.0,78.5624,78.5624,78.5389,78.5389,200.0
2017-10-05 12:30:00,100.25,100.35,100.25,100.35,600.0,78.5545,78.6329,78.5545,78.6329,600.0
2017-10-05 12:35:00,100.4,100.4,100.35,100.35,200.0,78.6721,78.6721,78.6329,78.6329,200.0
2017-10-05 12:40:00,100.35,100.35,100.35,100.35,0.0,78.6329,78.6329,78.6329,78.6329,0.0
2017-10-05 12:45:00,100.36,100.37,100.33,100.37,600.0,78.6407,78.6486,78.6172,78.6486,600.0
2017-10-05 12:50:00,100.25,100.25,100.24,100.24,200.0,78.5545,78.5545,78.5467,78.5467,200.0
2017-10-05 12:55:00,100.24,100.24,100.24,100.24,0.0,78.5467,78.5467,78.5467,78.5467,0.0
2017-10-05 13:00:00,100.42,100.42,100.42,100.42,100.0,78.6877,78.6877,78.6877,78.6877,100.0
2017-10-05 13:05:00,100.5,100.54,100.5,100.53,500.0,78.7504,78.7818,78.7504,78.7739,500.0
2017-10-05 13:10:00,100.54,100.54,100.42,100.43,1036.0,78.7818,78.7818,78.6877,78.6956,1036.0
2017-10-05 13:15:00,100.37,100.37,100.34,100.34,200.0,78.6486,78.6486,78.6251,78.6251,200.0
2017-10-05 13:20:00,100.38,100.43,100.38,100.4,400.0,78.6564,78.6956,78.6564,78.6721,400.0
2017-10-05 13:25:00,100.27,100.27,100.15,100.15,700.0,78.5702,78.5702,78.4762,78.4762,700.0
2017-10-05 13:30:00,100.13,100.32,100.13,100.32,600.0,78.4605,78.6094,78.4605,78.6094,600.0
2017-10-05 13:35:00,100.25,100.29,100.23,100.29,700.0,78.5545,78.5859,78.5389,78.5859,700.0
2017-10-05 13:40:00,100.18,100.23,100.15,100.23,400.0,78.4997,78.5389,78.4762,78.5389,400.0
2017-10-05 13:45:00,100.29,100.29,100.21,100.21,300.0,78.5859,78.5859,78.5232,78.5232,300.0
2017-10-05 13:50:00,100.17,100.17,100.07,100.11,1900.0,78.4918,78.4918,78.4135,78.4448,1900.0
2017-10-05 13:55:00,100.09,100.11,100.03,100.03,2100.0,78.4292,78.4448,78.3821,78.3821,2100.0
2017-10-05 14:00:00,100.1,100.19,100.1,100.18,600.0,78.437,78.5075,78.437,78.4997,600.0
2017-10-05 14:05:00,100.2,100.23,100.2,100.23,300.0,78.5154,78.5389,78.5154,78.5389,300.0
2017-10-05 14:10:00,100.14,100.14,99.96,99.96,500.0,78.4683,78.4683,78.3273,78.3273,500.0
2017-10-05 14:15:00,99.96,99.99,99.95,99.98,600.0,78.3273,78.3508,78.3195,78.343,600.0
2017-10-05 14:20:00,100.01,100.01,99.92,99.92,200.0,78.3665,78.3665,78.2959,78.2959,200.0
2017-10-05 14:25:00,99.9,99.9,99.78,99.79,1090.0,78.2803,78.2803,78.1862,78.1941,1090.0
2017-10-05 14:30:00,99.8,99.81,99.77,99.77,400.0,78.2019,78.2098,78.1784,78.1784,400.0
2017-10-05 14:35:00,99.87,100.08,99.87,100.08,800.0,78.2568,78.4213,78.2568,78.4213,800.0
2017-10-05 14:40:00,100.07,100.07,100.05,100.05,600.0,78.4135,78.4135,78.3978,78.3978,600.0
2017-10-05 14:45:00,100.06,100.12,100.06,100.12,300.0,78.4056,78.4527,78.4056,78.4527,300.0
2017-10-05 14:50:00,100.07,100.07,100.07,100.07,300.0,78.4135,78.4135,78.4135,78.4135,300.0
2017-10-05 14:55:00,100.08,100.21,100.08,100.21,300.0,78.4213,78.5232,78.4213,78.5232,300.0
2017-10-05 15:00:00,100.21,100.21,100.05,100.05,1000.0,78.5232,78.5232,78.3978,78.3978,1000.0
2017-10-05 15:05:00,99.99,99.99,99.81,99.85,700.0,78.3508,78.3508,78.2098,78.2411,700.0
2017-10-05 15:10:00,99.89,99.89,99.82,99.85,800.0,78.2724,78.2724,78.2176,78.2411,800.0
2017-10-05 15:15:00,99.85,99.91,99.82,99.91,1000.0,78.2411,78.2881,78.2176,78.2881,1000.0
2017-10-05 15:20:00,99.92,99.92,99.91,99.91,400.0,78.2959,78.2959,78.2881,78.2881,400.0
2017-10-05 15:25:00,99.79,99.87,99.75,99.79,1359.0,78.1941,78.2568,78.1627,78.1941,1359.0
2017-10-05 15:30:00,99.82,99.92,99.82,99.91,1000.0,78.2176,78.2959,78.2176,78.2881,1000.0
2017-10-05 15:35:00,99.92,99.92,99.85,99.85,1700.0,78.2959,78.2959,78.2411,78.2411,1700.0
2017-10-05 15:40:00,99.88,99.89,99.84,99.87,1565.0,78.2646,78.2724,78.2333,78.2568,1565.0
2017-10-05 15:45:00,99.86,99.87,99.81,99.83,2545.0,78.2489,78.2568,78.2098,78.2254,2545.0
2017-10-05 15:50:00,99.84,99.86,99.66,99.73,2966.0,78.2333,78.2489,78.0922,78.1471,2966.0
2017-10-05 15:55:00,99.74,99.82,99.71,99.71,3900.0,78.1549,78.2176,78.1314,78.1314,3900.0
2017-10-06 09:30:00,99.0,99.29,98.94,99.1,1100.0,77.575,77.8023,77.528,77.6534,1100.0
2017-10-06 09:35:00,98.97,98.97,98.54,98.75,1000.0,77.5515,77.5515,77.2146,77.3791,1000.0
2017-10-06 09:40:00,98.76,98.8,98.23,98.23,3300.0,77.387,77.4183,76.9717,76.9717,3300.0
2017-10-06 09:45:00,98.0,98.11,97.9,97.98,3300.0,76.7915,76.8777,76.7131,76.7758,3300.0
2017-10-06 09:50:00,97.99,98.14,97.99,98.0,1800.0,76.7836,76.9012,76.7836,76.7915,1800.0
2017-10-06 09:55:00,97.99,98.3,97.99,98.3,1500.0,76.7836,77.0265,76.7836,77.0265,1500.0
2017-10-06 10:00:00,98.08,98.08,98.08,98.08,100.0,76.8541,76.8541,76.8541,76.8541,100.0
2017-10-06 10:05:00,98.35,98.35,98.28,98.28,200.0,77.0657,77.0657,77.0109,77.0109,200.0
2017-10-06 10:10:00,98.2,98.23,98.2,98.23,200.0,76.9482,76.9717,76.9482,76.9717,200.0
2017-10-06 10:15:00,98.21,98.24,98.19,98.24,900.0,76.956,76.9795,76.9403,76.9795,900.0
2017-10-06 10:20:00,98.19,98.35,98.19,98.35,400.0,76.9403,77.0657,76.9403,77.0657,400.0
2017-10-06 10:25:00,98.4,98.5,98.36,98.46,700.0,77.1049,77.1833,77.0736,77.1519,700.0
2017-10-06 10:30:00,98.5,98.5,98.4,98.4,1300.0,77.1833,77.1833,77.1049,77.1049,1300.0
2017-10-06 10:35:00,98.45,98.45,98.43,98.43,700.0,77.1441,77.1441,77.1284,77.1284,700.0
2017-10-06 10:40:00,98.26,98.26,98.26,98.26,100.0,76.9952,76.9952,76.9952,76.9952,100.0
2017-10-06 10:45:00,98.34,98.34,98.31,98.31,200.0,77.0579,77.0579,77.0344,77.0344,200.0
2017-10-06 10:50:00,98.22,98.23,98.22,98.23,200.0,76.9638,76.9717,76.9638,76.9717,200.0
2017-10-06 10:55:00,98.27,98.32,98.27,98.32,200.0,77.003,77.0422,77.003,77.0422,200.0
2017-10-06 11:00:00,98.28,98.28,98.28,98.28,100.0,77.0109,77.0109,77.0109,77.0109,100.0
2017-10-06 11:05:00,98.17,98.23,98.17,98.21,300.0,76.9247,76.9717,76.9247,76.956,300.0
2017-10-06 11:10:00,98.23,98.28,98.07,98.07,700.0,76.9717,77.0109,76.8463,76.8463,700.0
2017-10-06 11:15:00,98.12,98.18,98.12,98.14,300.0,76.8855,76.9325,76.8855,76.9012,300.0
2017-10-06 11:20:00,98.18,98.18,98.14,98.14,300.0,76.9325,76.9325,76.9012,76.9012,300.0
2017-10-06 11:25:00,98.12,98.12,98.12,98.12,400.0,76.8855,76.8855,76.8855,76.8855,400.0
2017-10-06 11:30:00,98.25,98.25,98.25,98.25,100.0,76.9874,76.9874,76.9874,76.9874,100.0
2017-10-06 11:35:00,98.31,98.31,98.28,98.28,895.0,77.0344,77.0344,77.0109,77.0109,895.0
2017-10-06 11:40:00,98.24,98.38,98.24,98.38,1209.0,76.9795,77.0892,76.9795,77.0892,1209.0
2017-10-06 11:45:00,98.42,98.58,98.4,98.48,2500.0,77.1206,77.2459,77.1049,77.1676,2500.0
2017-10-06 11:50:00,98.45,98.45,98.45,98.45,100.0,77.1441,77.1441,77.1441,77.1441,100.0
2017-10-06 11:55:00,98.51,98.51,98.51,98.51,300.0,77.1911,77.1911,77.1911,77.1911,300.0
2017-10-06 12:00:00,98.45,98.5,98.42,98.46,1083.0,77.1441,77.1833,77.1206,77.1519,1083.0
2017-10-06 12:05:00,98.38,98.38,98.38,98.38,100.0,77.0892,77.0892,77.0892,77.0892,100.0
2017-10-06 12:10:00,98.29,98.29,98.29,98.29,100.0,77.0187,77.0187,77.0187,77.0187,100.0
2017-10-06 12:15:00,98.36,98.41,98.36,98.41,400.0,77.0736,77.1127,77.0736,77.1127,400.0
2017-10-06 12:20:00,98.37,98.38,98.34,98.34,400.0,77.0814,77.0892,77.0579,77.0579,400.0
2017-10-06 12:25:00,98.2,98.2,98.16,98.16,500.0,76.9482,76.9482,76.9168,76.9168,500.0
2017-10-06 12:30:00,98.16,98.16,98.16,98.16,0.0,76.9168,76.9168,76.9168,76.9168,0.0
2017-10-06 12:35:00,98.19,98.2,98.17,98.2,1200.0,76.9403,76.9482,76.9247,76.9482,1200.0
2017-10-06 12:40:00,98.15,98.2,98.15,98.2,400.0,76.909,76.9482,76.909,76.9482,400.0
2017-10-06 12:45:00,98.2,98.21,98.17,98.21,500.0,76.9482,76.956,76.9247,76.956,500.0
2017-10-06 12:50:00,98.28,98.41,98.28,98.4,500.0,77.0109,77.1127,77.0109,77.1049,500.0
2017-10-06 12:55:00,98.38,98.38,98.38,98.38,100.0,77.0892,77.0892,77.0892,77.0892,100.0
2017-10-06 13:00:00,98.34,98.38,98.34,98.38,500.0,77.0579,77.0892,77.0579,77.0892,500.0
2017-10-06 13:05:00,98.35,98.35,98.35,98.35,150.0,77.0657,77.0657,77.0657,77.0657,150.0
2017-10-06 13:10:00,98.45,98.45,98.44,98.44,950.0,77.1441,77.1441,77.1362,77.1362,950.0
2017-10-06 13:15:00,98.44,98.44,98.44,98.44,0.0,77.1362,77.1362,77.1362,77.1362,0.0
2017-10-06 13:20:00,98.44,98.44,98.44,98.44,0.0,77.1362,77.1362,77.1362,77.1362,0.0
2017-10-06 13:25:00,98.42,98.42,98.37,98.37,300.0,77.1206,77.1206,77.0814,77.0814,300.0
2017-10-06 13:30:00,98.43,98.43,98.43,98.43,100.0,77.1284,77.1284,77.1284,77.1284,100.0
2017-10-06 13:35:00,98.43,98.43,98.43,98.43,100.0,77.1284,77.1284,77.1284,77.1284,100.0
2017-10-06 13:40:00,98.59,98.6,98.59,98.6,900.0,77.2538,77.2616,77.2538,77.2616,900.0
2017-10-06 13:45:00,98.6,98.6,98.6,98.6,100.0,77.2616,77.2616,77.2616,77.2616,100.0
2017-10-06 13:50:00,98.6,98.6,98.6,98.6,0.0,77.2616,77.2616,77.2616,77.2616,0.0
2017-10-06 13:55:00,98.59,98.6,98.59,98.6,360.0,77.2538,77.2616,77.2538,77.2616,360.0
2017-10-06 14:00:00,98.65,98.7,98.65,98.7,902.0,77.3008,77.34,77.3008,77.34,902.0
2017-10-06 14:05:00,98.7,98.7,98.7,98.7,0.0,77.34,77.34,77.34,77.34,0.0
2017-10-06 14:10:00,98.71,98.75,98.71,98.71,300.0,77.3478,77.3791,77.3478,77.3478,300.0
2017-10-06 14:15:00,98.71,98.71,98.71,98.71,0.0,77.3478,77.3478,77.3478,77.3478,0.0
2017-10-06 14:20:00,98.76,98.78,98.76,98.78,200.0,77.387,77.4027,77.387,77.4027,200.0
2017-10-06 14:25:00,98.81,98.81,98.81,98.81,100.0,77.4262,77.4262,77.4262,77.4262,100.0
2017-10-06 14:30:00,98.81,98.81,98.81,98.81,200.0,77.4262,77.4262,77.4262,77.4262,200.0
2017-10-06 14:35:00,98.81,98.81,98.81,98.81,0.0,77.4262,77.4262,77.4262,77.4262,0.0
2017-10-06 14:40:00,98.81,98.81,98.81,98.81,0.0,77.4262,77.4262,77.4262,77.4262,0.0
2017-10-06 14:45:00,98.81,98.81,98.81,98.81,194.0,77.4262,77.4262,77.4262,77.4262,194.0
2017-10-06 14:50:00,98.83,98.83,98.83,98.83,100.0,77.4418,77.4418,77.4418,77.4418,100.0
2017-10-06 14:55:00,98.83,98.83,98.83,98.83,0.0,77.4418,77.4418,77.4418,77.4418,0.0
2017-10-06 15:00:00,98.76,98.8,98.76,98.8,600.0,77.387,77.4183,77.387,77.4183,600.0
2017-10-06 15:05:00,98.73,98.73,98.69,98.7,984.0,77.3635,77.3635,77.3321,77.34,984.0
2017-10-06 15:10:00,98.77,98.77,98.73,98.73,200.0,77.3948,77.3948,77.3635,77.3635,200.0
2017-10-06 15:15:00,98.73,98.74,98.7,98.72,800.0,77.3635,77.3713,77.34,77.3556,800.0
2017-10-06 15:20:00,98.8,98.8,98.8,98.8,100.0,77.4183,77.4183,77.4183,77.4183,100.0
2017-10-06 15:25:00,98.85,98.88,98.84,98.84,500.0,77.4575,77.481,77.4497,77.4497,500.0
2017-10-06 15:30:00,98.84,98.84,98.76,98.81,700.0,77.4497,77.4497,77.387,77.4262,700.0
2017-10-06 15:35:00,98.78,98.79,98.77,98.79,300.0,77.4027,77.4105,77.3948,77.4105,300.0
2017-10-06 15:40:00,98.79,98.85,98.78,98.78,1200.0,77.4105,77.4575,77.4027,77.4027,1200.0
2017-10-06 15:45:00,98.75,98.93,98.75,98.91,1127.0,77.3791,77.5202,77.3791,77.5045,1127.0
2017-10-06 15:50:00,98.96,99.13,98.96,99.13,3476.0,77.5437,77.6769,77.5437,77.6769,3476.0
2017-10-06 15:55:00,99.11,99.15,99.09,99.1,2799.0,77.6612,77.6926,77.6456,77.6534,2799.0
2017-10-09 09:30:00,99.58,99.58,99.55,99.55,900.0,78.0295,78.0295,78.006,78.006,900.0
2017-10-09 09:35:00,99.32,99.64,99.26,99.64,1800.0,77.8258,78.0765,77.7788,78.0765,1800.0
2017-10-09 09:40:00,99.56,99.56,99.42,99.42,800.0,78.0139,78.0139,77.9042,77.9042,800.0
2017-10-09 09:45:00,99.53,99.53,99.53,99.53,100.0,77.9903,77.9903,77.9903,77.9903,100.0
2017-10-09 09:50:00,99.3,99.3,99.11,99.11,400.0,77.8101,77.8101,77.6612,77.6612,400.0
2017-10-09 09:55:00,99.18,99.41,99.18,99.4,400.0,77.7161,77.8963,77.7161,77.8885,400.0
2017-10-09 10:00:00,99.37,99.37,99.11,99.11,1300.0,77.865,77.865,77.6612,77.6612,1300.0
2017-10-09 10:05:00,98.91,99.0,98.88,98.99,800.0,77.5045,77.575,77.481,77.5672,800.0
2017-10-09 10:10:00,98.96,99.02,98.96,99.02,200.0,77.5437,77.5907,77.5437,77.5907,200.0
2017-10-09 10:15:00,99.22,99.3,99.22,99.3,500.0,77.7474,77.8101,77.7474,77.8101,500.0
2017-10-09 10:20:00,99.32,99.32,99.18,99.18,500.0,77.8258,77.8258,77.7161,77.7161,500.0
2017-10-09 10:25:00,99.31,99.43,99.31,99.43,300.0,77.818,77.912,77.818,77.912,300.0
2017-10-09 10:30:00,99.57,99.61,99.37,99.37,1407.0,78.0217,78.053,77.865,77.865,1407.0
2017-10-09 10:35:00,99.45,99.51,99.45,99.51,400.0,77.9277,77.9747,77.9277,77.9747,400.0
2017-10-09 10:40:00,99.6,99.63,99.43,99.43,800.0,78.0452,78.0687,77.912,77.912,800.0
2017-10-09 10:45:00,99.38,99.4,99.38,99.4,200.0,77.8728,77.8885,77.8728,77.8885,200.0
2017-10-09 10:50:00,99.44,99.44,99.44,99.44,100.0,77.9198,77.9198,77.9198,77.9198,100.0
2017-10-09 10:55:00,99.37,99.38,99.37,99.38,500.0,77.865,77.8728,77.865,77.8728,500.0
2017-10-09 11:00:00,99.43,99.46,99.38,99.46,800.0,77.912,77.9355,77.8728,77.9355,800.0
2017-10-09 11:05:00,99.41,99.43,99.4,99.4,500.0,77.8963,77.912,77.8885,77.8885,500.0
2017-10-09 11:10:00,99.42,99.44,99.38,99.44,500.0,77.9042,77.9198,77.8728,77.9198,500.0
2017-10-09 11:15:00,99.56,99.56,99.56,99.56,100.0,78.0139,78.0139,78.0139,78.0139,100.0
2017-10-09 11:20:00,99.61,99.61,99.58,99.59,300.0,78.053,78.053,78.0295,78.0374,300.0
2017-10-09 11:25:00,99.6,99.62,99.6,99.61,400.0,78.0452,78.0609,78.0452,78.053,400.0
2017-10-09 11:30:00,99.59,99.59,99.49,99.49,800.0,78.0374,78.0374,77.959,77.959,800.0
2017-10-09 11:35:00,99.5,99.51,99.5,99.51,300.0,77.9668,77.9747,77.9668,77.9747,300.0
2017-10-09 11:40:00,99.53,99.53,99.49,99.49,300.0,77.9903,77.9903,77.959,77.959,300.0
2017-10-09 11:45:00,99.46,99.46,99.41,99.43,300.0,77.9355,77.9355,77.8963,77.912,300.0
2017-10-09 11:50:00,99.43,99.47,99.43,99.47,300.0,77.912,77.9433,77.912,77.9433,300.0
2017-10-09 11:55:00,99.56,99.56,99.56,99.56,100.0,78.0139,78.0139,78.0139,78.0139,100.0
2017-10-09 12:00:00,99.51,99.52,99.39,99.39,800.0,77.9747,77.9825,77.8806,77.8806,800.0
2017-10-09 12:05:00,99.28,99.29,99.28,99.29,300.0,77.7945,77.8023,77.7945,77.8023,300.0
2017-10-09 12:10:00,99.42,99.42,99.42,99.42,100.0,77.9042,77.9042,77.9042,77.9042,100.0
2017-10-09 12:15:00,99.46,99.47,99.38,99.38,400.0,77.9355,77.9433,77.8728,77.8728,400.0
2017-10-09 12:20:00,99.43,99.47,99.43,99.47,200.0,77.912,77.9433,77.912,77.9433,200.0
2017-10-09 12:25:00,99.47,99.47,99.47,99.47,100.0,77.9433,77.9433,77.9433,77.9433,100.0
2017-10-09 12:30:00,99.43,99.43,99.34,99.39,800.0,77.912,77.912,77.8415,77.8806,800.0
2017-10-09 12:35:00,99.3,99.3,99.29,99.29,500.0,77.8101,77.8101,77.8023,77.8023,500.0
2017-10-09 12:40:00,99.3,99.32,99.3,99.32,200.0,77.8101,77.8258,77.8101,77.8258,200.0
2017-10-09 12:45:00,99.45,99.45,99.45,99.45,200.0,77.9277,77.9277,77.9277,77.9277,200.0
2017-10-09 12:50:00,99.41,99.44,99.37,99.44,500.0,77.8963,77.9198,77.865,77.9198,500.0
2017-10-09 12:55:00,99.46,99.46,99.46,99.46,100.0,77.9355,77.9355,77.9355,77.9355,100.0
2017-10-09 13:00:00,99.5,99.5,99.5,99.5,100.0,77.9668,77.9668,77.9668,77.9668,100.0
2017-10-09 13:05:00,99.5,99.5,99.5,99.5,100.0,77.9668,77.9668,77.9668,77.9668,100.0
2017-10-09 13:10:00,99.51,99.54,99.48,99.54,500.0,77.9747,77.9982,77.9512,77.9982,500.0
2017-10-09 13:15:00,99.46,99.46,99.45,99.45,400.0,77.9355,77.9355,77.9277,77.9277,400.0
2017-10-09 13:20:00,99.38,99.38,99.35,99.35,300.0,77.8728,77.8728,77.8493,77.8493,300.0
2017-10-09 13:25:00,99.37,99.37,99.37,99.37,100.0,77.865,77.865,77.865,77.865,100.0
2017-10-09 13:30:00,99.37,99.37,99.37,99.37,0.0,77.865,77.865,77.865,77.865,0.0
2017-10-09 13:35:00,99.45,99.46,99.45,99.46,200.0,77.9277,77.9355,77.9277,77.9355,200.0
2017-10-09 13:40:00,99.43,99.48,99.43,99.48,401.0,77.912,77.9512,77.912,77.9512,401.0
2017-10-09 13:45:00,99.49,99.49,99.49,99.49,100.0,77.959,77.959,77.959,77.959,100.0
2017-10-09 13:50:00,99.45,99.45,99.45,99.45,400.0,77.9277,77.9277,77.9277,77.9277,400.0
2017-10-09 13:55:00,99.46,99.48,99.46,99.46,600.0,77.9355,77.9512,77.9355,77.9355,600.0
2017-10-09 14:00:00,99.52,99.54,99.46,99.46,600.0,77.9825,77.9982,77.9355,77.9355,600.0
2017-10-09 14:05:00,99.47,99.55,99.47,99.55,500.0,77.9433,78.006,77.9433,78.006,500.0
2017-10-09 14:10:00,99.62,99.62,99.59,99.59,300.0,78.0609,78.0609,78.0374,78.0374,300.0
2017-10-09 14:15:00,99.6,99.6,99.6,99.6,100.0,78.0452,78.0452,78.0452,78.0452,100.0
2017-10-09 14:20:00,99.58,99.58,99.56,99.56,300.0,78.0295,78.0295,78.0139,78.0139,300.0
2017-10-09 14:25:00,99.64,99.64,99.59,99.59,600.0,78.0765,78.0765,78.0374,78.0374,600.0
2017-10-09 14:30:00,99.55,99.57,99.55,99.57,400.0,78.006,78.0217,78.006,78.0217,400.0
2017-10-09 14:35:00,99.6,99.6,99.6,99.6,100.0,78.0452,78.0452,78.0452,78.0452,100.0
2017-10-09 14:40:00,99.67,99.72,99.67,99.72,800.0,78.1,78.1392,78.1,78.1392,800.0
2017-10-09 14:45:00,99.68,99.68,99.68,99.68,300.0,78.1079,78.1079,78.1079,78.1079,300.0
2017-10-09 14:50:00,99.75,99.77,99.75,99.77,400.0,78.1627,78.1784,78.1627,78.1784,400.0
2017-10-09 14:55:00,99.8,99.8,99.8,99.8,100.0,78.2019,78.2019,78.2019,78.2019,100.0
2017-10-09 15:00:00,99.87,99.91,99.87,99.9,500.0,78.2568,78.2881,78.2568,78.2803,500.0
2017-10-09 15:05:00,99.9,99.9,99.82,99.82,700.0,78.2803,78.2803,78.2176,78.2176,700.0
2017-10-09 15:10:00,99.79,99.79,99.71,99.73,600.0,78.1941,78.1941,78.1314,78.1471,600.0
2017-10-09 15:15:00,99.83,99.89,99.83,99.89,600.0,78.2254,78.2724,78.2254,78.2724,600.0
2017-10-09 15:20:00,99.9,99.9,99.89,99.89,300.0,78.2803,78.2803,78.2724,78.2724,300.0
2017-10-09 15:25:00,99.91,99.95,99.91,99.94,2022.0,78.2881,78.3195,78.2881,78.3116,2022.0
2017-10-09 15:30:00,99.9,99.9,99.9,99.9,800.0,78.2803,78.2803,78.2803,78.2803,800.0
2017-10-09 15:35:00,99.9,99.94,99.88,99.91,2350.0,78.2803,78.3116,78.2646,78.2881,2350.0
2017-10-09 15:40:00,99.91,99.91,99.78,99.8,1600.0,78.2881,78.2881,78.1862,78.2019,1600.0
2017-10-09 15:45:00,99.83,99.92,99.83,99.92,2300.0,78.2254,78.2959,78.2254,78.2959,2300.0
2017-10-09 15:50:00,99.91,99.93,99.83,99.93,2200.0,78.2881,78.3038,78.2254,78.3038,2200.0
2017-10-09 15:55:00,99.91,99.98,99.9,99.98,3119.0,78.2881,78.343,78.2803,78.343,3119.0
2017-10-10 09:30:00,101.35,101.35,101.35,101.35,100.0,79.4165,79.4165,79.4165,79.4165,100.0
2017-10-10 09:35:00,101.34,101.35,101.26,101.35,600.0,79.4086,79.4165,79.346,79.4165,600.0
2017-10-10 09:40:00,101.54,101.57,101.38,101.38,2123.0,79.5654,79.5889,79.44,79.44,2123.0
2017-10-10 09:45:00,101.39,101.39,101.25,101.25,1100.0,79.4478,79.4478,79.3381,79.3381,1100.0
2017-10-10 09:50:00,101.04,101.04,100.96,100.96,300.0,79.1736,79.1736,79.1109,79.1109,300.0
2017-10-10 09:55:00,101.12,101.15,101.12,101.15,200.0,79.2362,79.2598,79.2362,79.2598,200.0
2017-10-10 10:00:00,101.07,101.07,101.05,101.05,200.0,79.1971,79.1971,79.1814,79.1814,200.0
2017-10-10 10:05:00,100.95,100.95,100.95,100.95,100.0,79.103,79.103,79.103,79.103,100.0
2017-10-10 10:10:00,100.95,100.95,100.95,100.95,0.0,79.103,79.103,79.103,79.103,0.0
2017-10-10 10:15:00,100.96,100.96,100.73,100.73,1000.0,79.1109,79.1109,78.9307,78.9307,1000.0
2017-10-10 10:20:00,100.73,100.73,100.73,100.73,0.0,78.9307,78.9307,78.9307,78.9307,0.0
2017-10-10 10:25:00,100.73,100.73,100.73,100.73,0.0,78.9307,78.9307,78.9307,78.9307,0.0
2017-10-10 10:30:00,100.73,100.73,100.73,100.73,0.0,78.9307,78.9307,78.9307,78.9307,0.0
2017-10-10 10:35:00,100.75,100.75,100.62,100.62,200.0,78.9463,78.9463,78.8445,78.8445,200.0
2017-10-10 10:40:00,100.65,100.81,100.63,100.81,400.0,78.868,78.9933,78.8523,78.9933,400.0
2017-10-10 10:45:00,100.88,100.94,100.87,100.87,500.0,79.0482,79.0952,79.0404,79.0404,500.0
2017-10-10 10:50:00,100.81,100.81,100.81,100.81,100.0,78.9933,78.9933,78.9933,78.9933,100.0
2017-10-10 10:55:00,100.81,100.81,100.81,100.81,0.0,78.9933,78.9933,78.9933,78.9933,0.0
2017-10-10 11:00:00,100.81,100.81,100.81,100.81,0.0,78.9933,78.9933,78.9933,78.9933,0.0
2017-10-10 11:05:00,100.8,100.8,100.8,100.8,100.0,78.9855,78.9855,78.9855,78.9855,100.0
2017-10-10 11:10:00,100.86,100.86,100.86,100.86,100.0,79.0325,79.0325,79.0325,79.0325,100.0
2017-10-10 11:15:00,100.86,100.86,100.86,100.86,0.0,79.0325,79.0325,79.0325,79.0325,0.0
2017-10-10 11:20:00,100.74,100.74,100.74,100.74,100.0,78.9385,78.9385,78.9385,78.9385,100.0
2017-10-10 11:25:00,100.68,100.68,100.68,100.68,100.0,78.8915,78.8915,78.8915,78.8915,100.0
2017-10-10 11:30:00,100.68,100.68,100.68,100.68,0.0,78.8915,78.8915,78.8915,78.8915,0.0
2017-10-10 11:35:00,100.76,100.76,100.76,100.76,100.0,78.9542,78.9542,78.9542,78.9542,100.0
2017-10-10 11:40:00,100.76,100.76,100.76,100.76,0.0,78.9542,78.9542,78.9542,78.9542,0.0
2017-10-10 11:45:00,100.76,100.76,100.76,100.76,0.0,78.9542,78.9542,78.9542,78.9542,0.0
2017-10-10 11:50:00,100.73,100.79,100.73,100.79,200.0,78.9307,78.9777,78.9307,78.9777,200.0
2017-10-10 11:55:00,100.78,100.78,100.78,100.78,350.0,78.9698,78.9698,78.9698,78.9698,350.0
2017-10-10 12:00:00,100.78,100.78,100.78,100.78,0.0,78.9698,78.9698,78.9698,78.9698,0.0
2017-10-10 12:05:00,100.76,100.91,100.76,100.91,1200.0,78.9542,79.0717,78.9542,79.0717,1200.0
2017-10-10 12:10:00,100.91,101.02,100.91,101.02,708.0,79.0717,79.1579,79.0717,79.1579,708.0
2017-10-10 12:15:00,101.08,101.08,101.06,101.06,300.0,79.2049,79.2049,79.1892,79.1892,300.0
2017-10-10 12:20:00,101.13,101.16,101.1,101.12,900.0,79.2441,79.2676,79.2206,79.2362,900.0
2017-10-10 12:25:00,101.13,101.13,101.13,101.13,300.0,79.2441,79.2441,79.2441,79.2441,300.0
2017-10-10 12:30:00,101.2,101.21,101.1,101.1,900.0,79.2989,79.3068,79.2206,79.2206,900.0
2017-10-10 12:35:00,101.07,101.07,101.0,101.03,600.0,79.1971,79.1971,79.1422,79.1657,600.0
2017-10-10 12:40:00,101.03,101.04,101.01,101.01,400.0,79.1657,79.1736,79.1501,79.1501,400.0
2017-10-10 12:45:00,101.02,101.02,100.93,100.93,478.0,79.1579,79.1579,79.0874,79.0874,478.0
2017-10-10 12:50:00,100.9,101.0,100.9,101.0,400.0,79.0639,79.1422,79.0639,79.1422,400.0
2017-10-10 12:55:00,101.02,101.03,100.95,101.01,500.0,79.1579,79.1657,79.103,79.1501,500.0
2017-10-10 13:00:00,100.97,100.97,100.97,100.97,100.0,79.1187,79.1187,79.1187,79.1187,100.0
2017-10-10 13:05:00,101.03,101.03,101.03,101.03,100.0,79.1657,79.1657,79.1657,79.1657,100.0
2017-10-10 13:10:00,101.01,101.04,100.91,100.91,300.0,79.1501,79.1736,79.0717,79.0717,300.0
2017-10-10 13:15:00,100.91,100.91,100.91,100.91,0.0,79.0717,79.0717,79.0717,79.0717,0.0
2017-10-10 13:20:00,100.96,100.97,100.94,100.97,300.0,79.1109,79.1187,79.0952,79.1187,300.0
2017-10-10 13:25:00,101.01,101.01,101.01,101.01,600.0,79.1501,79.1501,79.1501,79.1501,600.0
2017-10-10 13:30:00,101.05,101.05,101.0,101.0,600.0,79.1814,79.1814,79.1422,79.1422,600.0
2017-10-10 13:35:00,101.0,101.02,100.95,101.02,1000.0,79.1422,79.1579,79.103,79.1579,1000.0
2017-10-10 13:40:00,101.1,101.1,101.05,101.05,200.0,79.2206,79.2206,79.1814,79.1814,200.0
2017-10-10 13:45:00,101.04,101.04,100.98,100.98,679.0,79.1736,79.1736,79.1265,79.1265,679.0
2017-10-10 13:50:00,100.96,100.97,100.96,100.97,300.0,79.1109,79.1187,79.1109,79.1187,300.0
2017-10-10 13:55:00,101.01,101.03,101.0,101.03,700.0,79.1501,79.1657,79.1422,79.1657,700.0
2017-10-10 14:00:00,101.0,101.03,100.96,100.99,800.0,79.1422,79.1657,79.1109,79.1344,800.0
2017-10-10 14:05:00,100.97,100.97,100.84,100.84,600.0,79.1187,79.1187,79.0168,79.0168,600.0
2017-10-10 14:10:00,100.88,100.93,100.88,100.93,860.0,79.0482,79.0874,79.0482,79.0874,860.0
2017-10-10 14:15:00,100.95,100.96,100.95,100.96,262.0,79.103,79.1109,79.103,79.1109,262.0
2017-10-10 14:20:00,100.96,100.96,100.96,100.96,0.0,79.1109,79.1109,79.1109,79.1109,0.0
2017-10-10 14:25:00,101.0,101.01,101.0,101.01,200.0,79.1422,79.1501,79.1422,79.1501,200.0
2017-10-10 14:30:00,101.02,101.02,101.01,101.01,300.0,79.1579,79.1579,79.1501,79.1501,300.0
2017-10-10 14:35:00,101.02,101.08,101.02,101.08,200.0,79.1579,79.2049,79.1579,79.2049,200.0
2017-10-10 14:40:00,101.08,101.08,101.08,101.08,0.0,79.2049,79.2049,79.2049,79.2049,0.0
2017-10-10 14:45:00,101.05,101.06,101.05,101.06,200.0,79.1814,79.1892,79.1814,79.1892,200.0
2017-10-10 14:50:00,101.05,101.05,101.05,101.05,100.0,79.1814,79.1814,79.1814,79.1814,100.0
2017-10-10 14:55:00,101.09,101.09,101.07,101.07,400.0,79.2127,79.2127,79.1971,79.1971,400.0
2017-10-10 15:00:00,101.05,101.05,100.97,101.0,400.0,79.1814,79.1814,79.1187,79.1422,400.0
2017-10-10 15:05:00,101.0,101.0,100.97,100.97,400.0,79.1422,79.1422,79.1187,79.1187,400.0
2017-10-10 15:10:00,100.99,100.99,100.91,100.92,1050.0,79.1344,79.1344,79.0717,79.0795,1050.0
2017-10-10 15:15:00,100.96,100.96,100.88,100.88,969.0,79.1109,79.1109,79.0482,79.0482,969.0
2017-10-10 15:20:00,100.9,100.9,100.84,100.84,300.0,79.0639,79.0639,79.0168,79.0168,300.0
2017-10-10 15:25:00,100.88,100.9,100.86,100.9,800.0,79.0482,79.0639,79.0325,79.0639,800.0
2017-10-10 15:30:00,100.94,100.94,100.87,100.87,500.0,79.0952,79.0952,79.0404,79.0404,500.0
2017-10-10 15:35:00,100.86,100.9,100.85,100.9,800.0,79.0325,79.0639,79.0247,79.0639,800.0
2017-10-10 15:40:00,100.89,100.89,100.86,100.86,900.0,79.056,79.056,79.0325,79.0325,900.0
2017-10-10 15:45:00,100.85,100.85,100.72,100.74,1805.0,79.0247,79.0247,78.9228,78.9385,1805.0
2017-10-10 15:50:00,100.72,100.77,100.52,100.73,2500.0,78.9228,78.962,78.7661,78.9307,2500.0
2017-10-10 15:55:00,100.74,100.74,100.63,100.74,1000.0,78.9385,78.9385,78.8523,78.9385,1000.0
2017-10-11 09:30:00,100.95,100.95,100.95,100.95,100.0,79.103,79.103,79.103,79.103,100.0
2017-10-11 09:35:00,100.67,101.16,100.67,101.16,920.0,78.8836,79.2676,78.8836,79.2676,920.0
2017-10-11 09:40:00,101.16,101.16,101.16,101.16,0.0,79.2676,79.2676,79.2676,79.2676,0.0
2017-10-11 09:45:00,100.41,100.41,100.31,100.31,200.0,78.6799,78.6799,78.6015,78.6015,200.0
2017-10-11 09:50:00,100.31,100.31,100.31,100.31,0.0,78.6015,78.6015,78.6015,78.6015,0.0
2017-10-11 09:55:00,100.17,100.27,100.17,100.27,200.0,78.4918,78.5702,78.4918,78.5702,200.0
2017-10-11 10:00:00,100.26,100.38,100.26,100.31,600.0,78.5624,78.6564,78.5624,78.6015,600.0
2017-10-11 10:05:00,100.29,100.47,100.29,100.47,1000.0,78.5859,78.7269,78.5859,78.7269,1000.0
2017-10-11 10:10:00,100.41,100.46,100.34,100.4,637.0,78.6799,78.7191,78.6251,78.6721,637.0
2017-10-11 10:15:00,100.47,100.54,100.46,100.46,300.0,78.7269,78.7818,78.7191,78.7191,300.0
2017-10-11 10:20:00,100.72,100.72,100.72,100.72,100.0,78.9228,78.9228,78.9228,78.9228,100.0
2017-10-11 10:25:00,100.72,100.72,100.64,100.64,300.0,78.9228,78.9228,78.8601,78.8601,300.0
2017-10-11 10:30:00,100.82,100.95,100.82,100.9,1000.0,79.0012,79.103,79.0012,79.0639,1000.0
2017-10-11 10:35:00,100.73,100.73,100.7,100.7,200.0,78.9307,78.9307,78.9071,78.9071,200.0
2017-10-11 10:40:00,100.71,100.72,100.61,100.67,700.0,78.915,78.9228,78.8366,78.8836,700.0
2017-10-11 10:45:00,100.66,100.84,100.62,100.84,500.0,78.8758,79.0168,78.8445,79.0168,500.0
2017-10-11 10:50:00,100.94,100.94,100.85,100.88,1100.0,79.0952,79.0952,79.0247,79.0482,1100.0
2017-10-11 10:55:00,100.87,100.94,100.87,100.89,300.0,79.0404,79.0952,79.0404,79.056,300.0
2017-10-11 11:00:00,100.88,100.88,100.85,100.85,200.0,79.0482,79.0482,79.0247,79.0247,200.0
2017-10-11 11:05:00,100.81,100.86,100.81,100.86,279.0,78.9933,79.0325,78.9933,79.0325,279.0
2017-10-11 11:10:00,100.89,101.06,100.89,100.96,1000.0,79.056,79.1892,79.056,79.1109,1000.0
2017-10-11 11:15:00,100.95,100.95,100.9,100.91,300.0,79.103,79.103,79.0639,79.0717,300.0
2017-10-11 11:20:00,100.91,100.95,100.91,100.95,200.0,79.0717,79.103,79.0717,79.103,200.0
2017-10-11 11:25:00,100.93,101.02,100.93,101.02,300.0,79.0874,79.1579,79.0874,79.1579,300.0
2017-10-11 11:30:00,101.05,101.1,101.04,101.1,800.0,79.1814,79.2206,79.1736,79.2206,800.0
2017-10-11 11:35:00,101.12,101.28,101.12,101.28,400.0,79.2362,79.3616,79.2362,79.3616,400.0
2017-10-11 11:40:00,101.27,101.27,101.21,101.21,500.0,79.3538,79.3538,79.3068,79.3068,500.0
2017-10-11 11:45:00,101.17,101.2,101.14,101.2,412.0,79.2754,79.2989,79.2519,79.2989,412.0
2017-10-11 11:50:00,101.32,101.32,101.32,101.32,100.0,79.393,79.393,79.393,79.393,100.0
2017-10-11 11:55:00,101.4,101.52,101.4,101.49,600.0,79.4557,79.5497,79.4557,79.5262,600.0
2017-10-11 12:00:00,101.57,101.58,101.47,101.47,737.0,79.5889,79.5967,79.5105,79.5105,737.0
2017-10-11 12:05:00,101.46,101.46,101.41,101.43,400.0,79.5027,79.5027,79.4635,79.4792,400.0
2017-10-11 12:10:00,101.42,101.43,101.39,101.39,800.0,79.4713,79.4792,79.4478,79.4478,800.0
2017-10-11 12:15:00,101.42,101.43,101.35,101.35,400.0,79.4713,79.4792,79.4165,79.4165,400.0
2017-10-11 12:20:00,101.31,101.31,101.07,101.07,400.0,79.3851,79.3851,79.1971,79.1971,400.0
2017-10-11 12:25:00,101.27,101.29,101.11,101.11,1600.0,79.3538,79.3695,79.2284,79.2284,1600.0
2017-10-11 12:30:00,101.06,101.13,101.03,101.13,800.0,79.1892,79.2441,79.1657,79.2441,800.0
2017-10-11 12:35:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-11 12:40:00,101.21,101.21,101.11,101.11,1100.0,79.3068,79.3068,79.2284,79.2284,1100.0
2017-10-11 12:45:00,101.07,101.18,101.04,101.17,600.0,79.1971,79.2833,79.1736,79.2754,600.0
2017-10-11 12:50:00,101.19,101.19,101.05,101.07,1200.0,79.2911,79.2911,79.1814,79.1971,1200.0
2017-10-11 12:55:00,101.14,101.14,101.02,101.07,900.0,79.2519,79.2519,79.1579,79.1971,900.0
2017-10-11 13:00:00,101.07,101.07,100.89,100.92,900.0,79.1971,79.1971,79.056,79.0795,900.0
2017-10-11 13:05:00,101.16,101.17,101.16,101.17,400.0,79.2676,79.2754,79.2676,79.2754,400.0
2017-10-11 13:10:00,101.19,101.19,101.04,101.04,600.0,79.2911,79.2911,79.1736,79.1736,600.0
2017-10-11 13:15:00,101.01,101.04,100.98,101.04,800.0,79.1501,79.1736,79.1265,79.1736,800.0
2017-10-11 13:20:00,101.3,101.34,101.3,101.34,200.0,79.3773,79.4086,79.3773,79.4086,200.0
2017-10-11 13:25:00,101.56,101.56,101.41,101.41,400.0,79.581,79.581,79.4635,79.4635,400.0
2017-10-11 13:30:00,101.37,101.4,101.28,101.33,804.0,79.4321,79.4557,79.3616,79.4008,804.0
2017-10-11 13:35:00,101.33,101.33,101.05,101.05,1600.0,79.4008,79.4008,79.1814,79.1814,1600.0
2017-10-11 13:40:00,101.02,101.15,100.99,101.13,1300.0,79.1579,79.2598,79.1344,79.2441,1300.0
2017-10-11 13:45:00,101.16,101.16,101.03,101.06,476.0,79.2676,79.2676,79.1657,79.1892,476.0
2017-10-11 13:50:00,101.0,101.0,101.0,101.0,100.0,79.1422,79.1422,79.1422,79.1422,100.0
2017-10-11 13:55:00,101.08,101.11,101.08,101.08,800.0,79.2049,79.2284,79.2049,79.2049,800.0
2017-10-11 14:00:00,101.17,101.25,101.17,101.25,400.0,79.2754,79.3381,79.2754,79.3381,400.0
2017-10-11 14:05:00,101.3,101.3,101.12,101.18,900.0,79.3773,79.3773,79.2362,79.2833,900.0
2017-10-11 14:10:00,101.23,101.26,101.13,101.13,900.0,79.3224,79.346,79.2441,79.2441,900.0
2017-10-11 14:15:00,101.15,101.19,101.09,101.09,400.0,79.2598,79.2911,79.2127,79.2127,400.0
2017-10-11 14:20:00,101.0,101.0,101.0,101.0,100.0,79.1422,79.1422,79.1422,79.1422,100.0
2017-10-11 14:25:00,101.08,101.08,101.08,101.08,100.0,79.2049,79.2049,79.2049,79.2049,100.0
2017-10-11 14:30:00,101.18,101.18,101.03,101.03,700.0,79.2833,79.2833,79.1657,79.1657,700.0
2017-10-11 14:35:00,101.09,101.14,101.03,101.12,800.0,79.2127,79.2519,79.1657,79.2362,800.0
2017-10-11 14:40:00,101.12,101.12,101.07,101.07,300.0,79.2362,79.2362,79.1971,79.1971,300.0
2017-10-11 14:45:00,101.11,101.16,101.0,101.1,3000.0,79.2284,79.2676,79.1422,79.2206,3000.0
2017-10-11 14:50:00,101.14,101.14,101.1,101.1,400.0,79.2519,79.2519,79.2206,79.2206,400.0
2017-10-11 14:55:00,101.15,101.15,101.01,101.12,900.0,79.2598,79.2598,79.1501,79.2362,900.0
2017-10-11 15:00:00,101.1,101.25,101.1,101.15,1900.0,79.2206,79.3381,79.2206,79.2598,1900.0
2017-10-11 15:05:00,101.21,101.21,101.14,101.17,700.0,79.3068,79.3068,79.2519,79.2754,700.0
2017-10-11 15:10:00,101.28,101.41,101.22,101.41,1400.0,79.3616,79.4635,79.3146,79.4635,1400.0
2017-10-11 15:15:00,101.35,101.53,101.35,101.51,1300.0,79.4165,79.5575,79.4165,79.5418,1300.0
2017-10-11 15:20:00,101.5,101.55,101.46,101.52,1200.0,79.534,79.5732,79.5027,79.5497,1200.0
2017-10-11 15:25:00,101.46,101.47,101.46,101.47,300.0,79.5027,79.5105,79.5027,79.5105,300.0
2017-10-11 15:30:00,101.44,101.44,101.33,101.43,600.0,79.487,79.487,79.4008,79.4792,600.0
2017-10-11 15:35:00,101.5,101.5,101.38,101.38,1096.0,79.534,79.534,79.44,79.44,1096.0
2017-10-11 15:40:00,101.36,101.42,101.3,101.42,1500.0,79.4243,79.4713,79.3773,79.4713,1500.0
2017-10-11 15:45:00,101.43,101.68,101.43,101.66,2800.0,79.4792,79.6751,79.4792,79.6594,2800.0
2017-10-11 15:50:00,101.53,101.53,101.39,101.41,4230.0,79.5575,79.5575,79.4478,79.4635,4230.0
2017-10-11 15:55:00,101.47,101.65,101.47,101.52,3500.0,79.5105,79.6516,79.5105,79.5497,3500.0
2017-10-12 09:30:00,100.82,101.29,100.82,101.29,600.0,79.0012,79.3695,79.0012,79.3695,600.0
2017-10-12 09:35:00,101.03,101.04,100.81,101.04,900.0,79.1657,79.1736,78.9933,79.1736,900.0
2017-10-12 09:40:00,101.08,101.08,101.08,101.08,100.0,79.2049,79.2049,79.2049,79.2049,100.0
2017-10-12 09:45:00,100.76,100.76,100.67,100.67,200.0,78.9542,78.9542,78.8836,78.8836,200.0
2017-10-12 09:50:00,100.6,100.6,100.6,100.6,300.0,78.8288,78.8288,78.8288,78.8288,300.0
2017-10-12 09:55:00,100.84,100.88,100.76,100.88,600.0,79.0168,79.0482,78.9542,79.0482,600.0
2017-10-12 10:00:00,101.15,101.31,101.15,101.31,300.0,79.2598,79.3851,79.2598,79.3851,300.0
2017-10-12 10:05:00,101.17,101.22,101.17,101.22,200.0,79.2754,79.3146,79.2754,79.3146,200.0
2017-10-12 10:10:00,101.13,101.13,101.13,101.13,100.0,79.2441,79.2441,79.2441,79.2441,100.0
2017-10-12 10:15:00,101.22,101.24,101.22,101.22,302.0,79.3146,79.3303,79.3146,79.3146,302.0
2017-10-12 10:20:00,101.13,101.15,101.07,101.13,1200.0,79.2441,79.2598,79.1971,79.2441,1200.0
2017-10-12 10:25:00,101.04,101.04,101.04,101.04,100.0,79.1736,79.1736,79.1736,79.1736,100.0
2017-10-12 10:30:00,100.99,101.02,100.99,101.01,400.0,79.1344,79.1579,79.1344,79.1501,400.0
2017-10-12 10:35:00,101.1,101.1,100.83,100.85,1203.0,79.2206,79.2206,79.009,79.0247,1203.0
2017-10-12 10:40:00,100.71,100.76,100.67,100.67,700.0,78.915,78.9542,78.8836,78.8836,700.0
2017-10-12 10:45:00,101.07,101.07,101.07,101.07,100.0,79.1971,79.1971,79.1971,79.1971,100.0
2017-10-12 10:50:00,100.96,100.96,100.95,100.95,200.0,79.1109,79.1109,79.103,79.103,200.0
2017-10-12 10:55:00,101.02,101.03,100.93,100.93,600.0,79.1579,79.1657,79.0874,79.0874,600.0
2017-10-12 11:00:00,101.08,101.15,101.08,101.15,400.0,79.2049,79.2598,79.2049,79.2598,400.0
2017-10-12 11:05:00,101.26,101.39,101.26,101.39,900.0,79.346,79.4478,79.346,79.4478,900.0
2017-10-12 11:10:00,101.47,101.47,101.47,101.47,100.0,79.5105,79.5105,79.5105,79.5105,100.0
2017-10-12 11:15:00,101.41,101.42,101.4,101.41,511.0,79.4635,79.4713,79.4557,79.4635,511.0
2017-10-12 11:20:00,101.24,101.24,101.18,101.18,400.0,79.3303,79.3303,79.2833,79.2833,400.0
2017-10-12 11:25:00,101.13,101.21,101.13,101.21,300.0,79.2441,79.3068,79.2441,79.3068,300.0
2017-10-12 11:30:00,101.2,101.21,101.06,101.06,700.0,79.2989,79.3068,79.1892,79.1892,700.0
2017-10-12 11:35:00,101.07,101.07,101.0,101.0,700.0,79.1971,79.1971,79.1422,79.1422,700.0
2017-10-12 11:40:00,100.96,101.07,100.96,101.07,300.0,79.1109,79.1971,79.1109,79.1971,300.0
2017-10-12 11:45:00,100.99,101.02,100.95,101.0,1100.0,79.1344,79.1579,79.103,79.1422,1100.0
2017-10-12 11:50:00,100.91,100.99,100.88,100.97,1400.0,79.0717,79.1344,79.0482,79.1187,1400.0
2017-10-12 11:55:00,100.94,101.11,100.91,101.11,900.0,79.0952,79.2284,79.0717,79.2284,900.0
2017-10-12 12:00:00,101.13,101.25,101.13,101.25,500.0,79.2441,79.3381,79.2441,79.3381,500.0
2017-10-12 12:05:00,101.21,101.28,101.21,101.28,300.0,79.3068,79.3616,79.3068,79.3616,300.0
2017-10-12 12:10:00,101.27,101.55,101.27,101.55,700.0,79.3538,79.5732,79.3538,79.5732,700.0
2017-10-12 12:15:00,101.55,101.55,101.52,101.52,400.0,79.5732,79.5732,79.5497,79.5497,400.0
2017-10-12 12:20:00,101.59,101.6,101.53,101.59,1200.0,79.6045,79.6124,79.5575,79.6045,1200.0
2017-10-12 12:25:00,101.61,101.68,101.6,101.6,824.0,79.6202,79.6751,79.6124,79.6124,824.0
2017-10-12 12:30:00,101.49,101.49,101.47,101.47,600.0,79.5262,79.5262,79.5105,79.5105,600.0
2017-10-12 12:35:00,101.4,101.43,101.34,101.39,2150.0,79.4557,79.4792,79.4086,79.4478,2150.0
2017-10-12 12:40:00,101.31,101.36,101.31,101.36,600.0,79.3851,79.4243,79.3851,79.4243,600.0
2017-10-12 12:45:00,101.33,101.33,101.06,101.17,1200.0,79.4008,79.4008,79.1892,79.2754,1200.0
2017-10-12 12:50:00,101.18,101.33,101.18,101.33,700.0,79.2833,79.4008,79.2833,79.4008,700.0
2017-10-12 12:55:00,101.32,101.36,101.3,101.36,800.0,79.393,79.4243,79.3773,79.4243,800.0
2017-10-12 13:00:00,101.37,101.5,101.37,101.5,600.0,79.4321,79.534,79.4321,79.534,600.0
2017-10-12 13:05:00,101.6,101.6,101.49,101.51,800.0,79.6124,79.6124,79.5262,79.5418,800.0
2017-10-12 13:10:00,101.52,101.55,101.52,101.53,600.0,79.5497,79.5732,79.5497,79.5575,600.0
2017-10-12 13:15:00,101.61,101.61,101.48,101.5,1000.0,79.6202,79.6202,79.5183,79.534,1000.0
2017-10-12 13:20:00,101.5,101.5,101.5,101.5,0.0,79.534,79.534,79.534,79.534,0.0
2017-10-12 13:25:00,101.5,101.51,101.5,101.5,600.0,79.534,79.5418,79.534,79.534,600.0
2017-10-12 13:30:00,101.44,101.44,101.42,101.42,300.0,79.487,79.487,79.4713,79.4713,300.0
2017-10-12 13:35:00,101.46,101.48,101.46,101.48,300.0,79.5027,79.5183,79.5027,79.5183,300.0
2017-10-12 13:40:00,101.51,101.51,101.51,101.51,100.0,79.5418,79.5418,79.5418,79.5418,100.0
2017-10-12 13:45:00,101.53,101.6,101.53,101.6,300.0,79.5575,79.6124,79.5575,79.6124,300.0
2017-10-12 13:50:00,101.52,101.56,101.52,101.56,500.0,79.5497,79.581,79.5497,79.581,500.0
2017-10-12 13:55:00,101.49,101.49,101.44,101.44,200.0,79.5262,79.5262,79.487,79.487,200.0
2017-10-12 14:00:00,101.45,101.45,101.43,101.44,900.0,79.4948,79.4948,79.4792,79.487,900.0
2017-10-12 14:05:00,101.49,101.49,101.49,101.49,400.0,79.5262,79.5262,79.5262,79.5262,400.0
2017-10-12 14:10:00,101.46,101.51,101.45,101.46,1000.0,79.5027,79.5418,79.4948,79.5027,1000.0
2017-10-12 14:15:00,101.5,101.51,101.5,101.51,600.0,79.534,79.5418,79.534,79.5418,600.0
2017-10-12 14:20:00,101.52,101.61,101.5,101.55,600.0,79.5497,79.6202,79.534,79.5732,600.0
2017-10-12 14:25:00,101.63,101.69,101.59,101.59,800.0,79.6359,79.6829,79.6045,79.6045,800.0
2017-10-12 14:30:00,101.58,101.59,101.4,101.4,800.0,79.5967,79.6045,79.4557,79.4557,800.0
2017-10-12 14:35:00,101.38,101.38,101.24,101.24,900.0,79.44,79.44,79.3303,79.3303,900.0
2017-10-12 14:40:00,101.25,101.25,101.17,101.17,600.0,79.3381,79.3381,79.2754,79.2754,600.0
2017-10-12 14:45:00,101.13,101.13,100.92,100.92,2300.0,79.2441,79.2441,79.0795,79.0795,2300.0
2017-10-12 14:50:00,100.9,100.91,100.78,100.8,2000.0,79.0639,79.0717,78.9698,78.9855,2000.0
2017-10-12 14:55:00,100.83,100.99,100.83,100.99,200.0,79.009,79.1344,79.009,79.1344,200.0
2017-10-12 15:00:00,101.08,101.12,100.94,100.94,1500.0,79.2049,79.2362,79.0952,79.0952,1500.0
2017-10-12 15:05:00,101.14,101.38,101.14,101.38,2100.0,79.2519,79.44,79.2519,79.44,2100.0
2017-10-12 15:10:00,101.45,101.53,101.41,101.5,1200.0,79.4948,79.5575,79.4635,79.534,1200.0
2017-10-12 15:15:00,101.52,101.61,101.5,101.59,1400.0,79.5497,79.6202,79.534,79.6045,1400.0
2017-10-12 15:20:00,101.6,101.63,101.45,101.45,1000.0,79.6124,79.6359,79.4948,79.4948,1000.0
2017-10-12 15:25:00,101.51,101.64,101.5,101.64,900.0,79.5418,79.6437,79.534,79.6437,900.0
2017-10-12 15:30:00,101.65,101.74,101.59,101.61,1900.0,79.6516,79.7221,79.6045,79.6202,1900.0
2017-10-12 15:35:00,101.6,101.6,101.33,101.34,3134.0,79.6124,79.6124,79.4008,79.4086,3134.0
2017-10-12 15:40:00,101.33,101.33,101.11,101.22,3300.0,79.4008,79.4008,79.2284,79.3146,3300.0
2017-10-12 15:45:00,101.22,101.34,101.22,101.26,1800.0,79.3146,79.4086,79.3146,79.346,1800.0
2017-10-12 15:50:00,101.24,101.24,101.04,101.1,7137.0,79.3303,79.3303,79.1736,79.2206,7137.0
2017-10-12 15:55:00,101.11,101.16,100.99,101.15,2863.0,79.2284,79.2676,79.1344,79.2598,2863.0
2017-10-13 09:30:00,102.13,102.13,102.13,102.13,200.0,80.0277,80.0277,80.0277,80.0277,200.0
2017-10-13 09:35:00,102.4,102.4,102.4,102.4,100.0,80.2392,80.2392,80.2392,80.2392,100.0
2017-10-13 09:40:00,102.03,102.03,101.81,101.81,1400.0,79.9493,79.9493,79.7769,79.7769,1400.0
2017-10-13 09:45:00,101.53,101.53,101.48,101.48,300.0,79.5575,79.5575,79.5183,79.5183,300.0
2017-10-13 09:50:00,101.39,101.48,101.38,101.48,300.0,79.4478,79.5183,79.44,79.5183,300.0
2017-10-13 09:55:00,101.36,101.44,101.36,101.42,600.0,79.4243,79.487,79.4243,79.4713,600.0
2017-10-13 10:00:00,101.42,101.42,101.42,101.42,0.0,79.4713,79.4713,79.4713,79.4713,0.0
2017-10-13 10:05:00,101.25,101.25,101.14,101.14,200.0,79.3381,79.3381,79.2519,79.2519,200.0
2017-10-13 10:10:00,101.14,101.14,101.14,101.14,0.0,79.2519,79.2519,79.2519,79.2519,0.0
2017-10-13 10:15:00,101.34,101.39,101.18,101.18,800.0,79.4086,79.4478,79.2833,79.2833,800.0
2017-10-13 10:20:00,101.21,101.41,101.21,101.41,200.0,79.3068,79.4635,79.3068,79.4635,200.0
2017-10-13 10:25:00,101.41,101.41,101.41,101.41,0.0,79.4635,79.4635,79.4635,79.4635,0.0
2017-10-13 10:30:00,101.41,101.41,101.41,101.41,0.0,79.4635,79.4635,79.4635,79.4635,0.0
2017-10-13 10:35:00,101.19,101.19,101.07,101.07,400.0,79.2911,79.2911,79.1971,79.1971,400.0
2017-10-13 10:40:00,101.07,101.07,101.07,101.07,0.0,79.1971,79.1971,79.1971,79.1971,0.0
2017-10-13 10:45:00,101.16,101.17,101.16,101.17,300.0,79.2676,79.2754,79.2676,79.2754,300.0
2017-10-13 10:50:00,101.17,101.17,101.17,101.17,0.0,79.2754,79.2754,79.2754,79.2754,0.0
2017-10-13 10:55:00,101.09,101.09,101.09,101.09,200.0,79.2127,79.2127,79.2127,79.2127,200.0
2017-10-13 11:00:00,101.09,101.09,101.09,101.09,0.0,79.2127,79.2127,79.2127,79.2127,0.0
2017-10-13 11:05:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-13 11:10:00,101.18,101.18,101.18,101.18,100.0,79.2833,79.2833,79.2833,79.2833,100.0
2017-10-13 11:15:00,101.15,101.16,101.15,101.16,200.0,79.2598,79.2676,79.2598,79.2676,200.0
2017-10-13 11:20:00,101.14,101.14,101.14,101.14,100.0,79.2519,79.2519,79.2519,79.2519,100.0
2017-10-13 11:25:00,101.05,101.08,101.05,101.08,200.0,79.1814,79.2049,79.1814,79.2049,200.0
2017-10-13 11:30:00,101.04,101.04,101.04,101.04,800.0,79.1736,79.1736,79.1736,79.1736,800.0
2017-10-13 11:35:00,101.0,101.03,101.0,101.03,600.0,79.1422,79.1657,79.1422,79.1657,600.0
2017-10-13 11:40:00,100.97,101.02,100.97,101.02,400.0,79.1187,79.1579,79.1187,79.1579,400.0
2017-10-13 11:45:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-13 11:50:00,101.13,101.14,101.07,101.14,600.0,79.2441,79.2519,79.1971,79.2519,600.0
2017-10-13 11:55:00,101.19,101.19,101.19,101.19,100.0,79.2911,79.2911,79.2911,79.2911,100.0
2017-10-13 12:00:00,101.19,101.19,101.19,101.19,0.0,79.2911,79.2911,79.2911,79.2911,0.0
2017-10-13 12:05:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-13 12:10:00,101.19,101.22,101.19,101.22,400.0,79.2911,79.3146,79.2911,79.3146,400.0
2017-10-13 12:15:00,101.18,101.29,101.18,101.29,400.0,79.2833,79.3695,79.2833,79.3695,400.0
2017-10-13 12:20:00,101.33,101.39,101.33,101.35,500.0,79.4008,79.4478,79.4008,79.4165,500.0
2017-10-13 12:25:00,101.39,101.39,101.39,101.39,100.0,79.4478,79.4478,79.4478,79.4478,100.0
2017-10-13 12:30:00,101.39,101.39,101.39,101.39,0.0,79.4478,79.4478,79.4478,79.4478,0.0
2017-10-13 12:35:00,101.49,101.49,101.49,101.49,100.0,79.5262,79.5262,79.5262,79.5262,100.0
2017-10-13 12:40:00,101.63,101.63,101.63,101.63,100.0,79.6359,79.6359,79.6359,79.6359,100.0
2017-10-13 12:45:00,101.63,101.63,101.63,101.63,0.0,79.6359,79.6359,79.6359,79.6359,0.0
2017-10-13 12:50:00,101.74,101.74,101.68,101.68,200.0,79.7221,79.7221,79.6751,79.6751,200.0
2017-10-13 12:55:00,101.73,101.73,101.67,101.67,200.0,79.7142,79.7142,79.6672,79.6672,200.0
2017-10-13 13:00:00,101.67,101.67,101.67,101.67,0.0,79.6672,79.6672,79.6672,79.6672,0.0
2017-10-13 13:05:00,101.67,101.67,101.67,101.67,0.0,79.6672,79.6672,79.6672,79.6672,0.0
2017-10-13 13:10:00,101.41,101.41,101.11,101.17,1500.0,79.4635,79.4635,79.2284,79.2754,1500.0
2017-10-13 13:15:00,101.24,101.24,101.24,101.24,100.0,79.3303,79.3303,79.3303,79.3303,100.0
2017-10-13 13:20:00,101.21,101.43,101.21,101.43,500.0,79.3068,79.4792,79.3068,79.4792,500.0
2017-10-13 13:25:00,101.43,101.43,101.43,101.43,0.0,79.4792,79.4792,79.4792,79.4792,0.0
2017-10-13 13:30:00,101.58,101.58,101.58,101.58,100.0,79.5967,79.5967,79.5967,79.5967,100.0
2017-10-13 13:35:00,101.68,101.71,101.68,101.71,300.0,79.6751,79.6986,79.6751,79.6986,300.0
2017-10-13 13:40:00,101.77,101.83,101.75,101.78,500.0,79.7456,79.7926,79.7299,79.7534,500.0
2017-10-13 13:45:00,101.85,101.85,101.85,101.85,100.0,79.8083,79.8083,79.8083,79.8083,100.0
2017-10-13 13:50:00,101.81,101.9,101.78,101.85,1200.0,79.7769,79.8474,79.7534,79.8083,1200.0
2017-10-13 13:55:00,101.78,101.78,101.6,101.69,1100.0,79.7534,79.7534,79.6124,79.6829,1100.0
2017-10-13 14:00:00,101.7,101.7,101.7,101.7,100.0,79.6907,79.6907,79.6907,79.6907,100.0
2017-10-13 14:05:00,101.66,101.66,101.61,101.61,600.0,79.6594,79.6594,79.6202,79.6202,600.0
2017-10-13 14:10:00,101.74,101.83,101.74,101.83,200.0,79.7221,79.7926,79.7221,79.7926,200.0
2017-10-13 14:15:00,101.95,101.98,101.9,101.98,600.0,79.8866,79.9101,79.8474,79.9101,600.0
2017-10-13 14:20:00,101.93,101.99,101.93,101.99,200.0,79.871,79.918,79.871,79.918,200.0
2017-10-13 14:25:00,101.95,101.95,101.94,101.94,200.0,79.8866,79.8866,79.8788,79.8788,200.0
2017-10-13 14:30:00,102.01,102.01,101.92,101.92,600.0,79.9336,79.9336,79.8631,79.8631,600.0
2017-10-13 14:35:00,101.92,101.97,101.92,101.92,600.0,79.8631,79.9023,79.8631,79.8631,600.0
2017-10-13 14:40:00,101.89,101.94,101.89,101.91,700.0,79.8396,79.8788,79.8396,79.8553,700.0
2017-10-13 14:45:00,101.93,101.96,101.91,101.96,500.0,79.871,79.8945,79.8553,79.8945,500.0
2017-10-13 14:50:00,101.93,102.0,101.93,102.0,700.0,79.871,79.9258,79.871,79.9258,700.0
2017-10-13 14:55:00,101.95,101.95,101.84,101.87,600.0,79.8866,79.8866,79.8004,79.8239,600.0
2017-10-13 15:00:00,101.85,101.85,101.76,101.76,300.0,79.8083,79.8083,79.7377,79.7377,300.0
2017-10-13 15:05:00,101.74,101.74,101.72,101.72,300.0,79.7221,79.7221,79.7064,79.7064,300.0
2017-10-13 15:10:00,101.73,101.73,101.73,101.73,100.0,79.7142,79.7142,79.7142,79.7142,100.0
2017-10-13 15:15:00,101.7,101.76,101.68,101.71,500.0,79.6907,79.7377,79.6751,79.6986,500.0
2017-10-13 15:20:00,101.69,101.73,101.67,101.71,600.0,79.6829,79.7142,79.6672,79.6986,600.0
2017-10-13 15:25:00,101.73,101.79,101.7,101.75,1300.0,79.7142,79.7613,79.6907,79.7299,1300.0
2017-10-13 15:30:00,101.77,101.82,101.72,101.81,1100.0,79.7456,79.7848,79.7064,79.7769,1100.0
2017-10-13 15:35:00,101.8,101.85,101.78,101.83,1200.0,79.7691,79.8083,79.7534,79.7926,1200.0
2017-10-13 15:40:00,101.84,101.84,101.7,101.71,1400.0,79.8004,79.8004,79.6907,79.6986,1400.0
2017-10-13 15:45:00,101.74,101.78,101.68,101.7,3000.0,79.7221,79.7534,79.6751,79.6907,3000.0
2017-10-13 15:50:00,101.73,101.73,101.41,101.43,3142.0,79.7142,79.7142,79.4635,79.4792,3142.0
2017-10-13 15:55:00,101.42,101.42,101.29,101.31,3973.0,79.4713,79.4713,79.3695,79.3851,3973.0
2017-10-16 09:30:00,102.05,102.2,102.03,102.03,700.0,79.965,80.0825,79.9493,79.9493,700.0
2017-10-16 09:35:00,102.12,102.46,102.1,102.46,1300.0,80.0198,80.2863,80.0042,80.2863,1300.0
2017-10-16 09:40:00,102.81,103.01,102.81,102.95,600.0,80.5605,80.7172,80.5605,80.6702,600.0
2017-10-16 09:45:00,102.88,103.03,102.78,103.03,600.0,80.6154,80.7329,80.537,80.7329,600.0
2017-10-16 09:50:00,103.16,103.16,103.13,103.16,500.0,80.8348,80.8348,80.8113,80.8348,500.0
2017-10-16 09:55:00,103.4,103.42,103.3,103.3,1300.0,81.0228,81.0385,80.9445,80.9445,1300.0
2017-10-16 10:00:00,103.29,103.33,103.07,103.13,2800.0,80.9366,80.968,80.7642,80.8113,2800.0
2017-10-16 10:05:00,103.16,103.22,103.14,103.22,400.0,80.8348,80.8818,80.8191,80.8818,400.0
2017-10-16 10:10:00,103.2,103.3,103.19,103.3,1400.0,80.8661,80.9445,80.8583,80.9445,1400.0
2017-10-16 10:15:00,103.3,103.3,103.16,103.16,600.0,80.9445,80.9445,80.8348,80.8348,600.0
2017-10-16 10:20:00,103.05,103.05,102.96,103.02,1200.0,80.7486,80.7486,80.678,80.7251,1200.0
2017-10-16 10:25:00,102.89,102.95,102.85,102.95,600.0,80.6232,80.6702,80.5919,80.6702,600.0
2017-10-16 10:30:00,102.86,102.89,102.84,102.89,600.0,80.5997,80.6232,80.584,80.6232,600.0
2017-10-16 10:35:00,102.75,102.85,102.71,102.85,500.0,80.5135,80.5919,80.4822,80.5919,500.0
2017-10-16 10:40:00,102.84,102.85,102.71,102.71,700.0,80.584,80.5919,80.4822,80.4822,700.0
2017-10-16 10:45:00,102.64,102.64,102.53,102.6,600.0,80.4273,80.4273,80.3411,80.396,600.0
2017-10-16 10:50:00,102.63,102.63,102.56,102.56,200.0,80.4195,80.4195,80.3646,80.3646,200.0
2017-10-16 10:55:00,102.57,102.57,102.5,102.51,800.0,80.3724,80.3724,80.3176,80.3254,800.0
2017-10-16 11:00:00,102.52,102.58,102.52,102.55,700.0,80.3333,80.3803,80.3333,80.3568,700.0
2017-10-16 11:05:00,102.49,102.5,102.44,102.5,1000.0,80.3098,80.3176,80.2706,80.3176,1000.0
2017-10-16 11:10:00,102.41,102.52,102.41,102.52,500.0,80.2471,80.3333,80.2471,80.3333,500.0
2017-10-16 11:15:00,102.48,102.5,102.32,102.32,700.0,80.3019,80.3176,80.1766,80.1766,700.0
2017-10-16 11:20:00,102.28,102.28,102.22,102.22,200.0,80.1452,80.1452,80.0982,80.0982,200.0
2017-10-16 11:25:00,102.25,102.29,102.25,102.29,500.0,80.1217,80.153,80.1217,80.153,500.0
2017-10-16 11:30:00,102.43,102.43,102.39,102.41,400.0,80.2627,80.2627,80.2314,80.2471,400.0
2017-10-16 11:35:00,102.44,102.44,102.4,102.4,400.0,80.2706,80.2706,80.2392,80.2392,400.0
2017-10-16 11:40:00,102.4,102.4,102.33,102.38,1400.0,80.2392,80.2392,80.1844,80.2236,1400.0
2017-10-16 11:45:00,102.39,102.39,102.36,102.36,300.0,80.2314,80.2314,80.2079,80.2079,300.0
2017-10-16 11:50:00,102.44,102.44,102.38,102.38,400.0,80.2706,80.2706,80.2236,80.2236,400.0
2017-10-16 11:55:00,102.38,102.38,102.38,102.38,0.0,80.2236,80.2236,80.2236,80.2236,0.0
2017-10-16 12:00:00,102.26,102.26,102.26,102.26,100.0,80.1295,80.1295,80.1295,80.1295,100.0
2017-10-16 12:05:00,102.28,102.31,102.27,102.29,1100.0,80.1452,80.1687,80.1374,80.153,1100.0
2017-10-16 12:10:00,102.29,102.29,102.29,102.29,100.0,80.153,80.153,80.153,80.153,100.0
2017-10-16 12:15:00,102.26,102.34,102.25,102.32,600.0,80.1295,80.1922,80.1217,80.1766,600.0
2017-10-16 12:20:00,102.33,102.33,102.33,102.33,100.0,80.1844,80.1844,80.1844,80.1844,100.0
2017-10-16 12:25:00,102.3,102.3,102.3,102.3,100.0,80.1609,80.1609,80.1609,80.1609,100.0
2017-10-16 12:30:00,102.3,102.41,102.28,102.41,400.0,80.1609,80.2471,80.1452,80.2471,400.0
2017-10-16 12:35:00,102.4,102.4,102.38,102.38,400.0,80.2392,80.2392,80.2236,80.2236,400.0
2017-10-16 12:40:00,102.37,102.37,102.32,102.32,700.0,80.2157,80.2157,80.1766,80.1766,700.0
2017-10-16 12:45:00,102.27,102.27,102.24,102.24,200.0,80.1374,80.1374,80.1139,80.1139,200.0
2017-10-16 12:50:00,102.28,102.28,102.19,102.19,300.0,80.1452,80.1452,80.0747,80.0747,300.0
2017-10-16 12:55:00,102.22,102.22,102.18,102.18,300.0,80.0982,80.0982,80.0669,80.0669,300.0
2017-10-16 13:00:00,102.22,102.22,102.16,102.17,800.0,80.0982,80.0982,80.0512,80.059,800.0
2017-10-16 13:05:00,102.15,102.15,102.15,102.15,100.0,80.0433,80.0433,80.0433,80.0433,100.0
2017-10-16 13:10:00,102.22,102.28,102.22,102.28,400.0,80.0982,80.1452,80.0982,80.1452,400.0
2017-10-16 13:15:00,102.27,102.29,102.27,102.29,300.0,80.1374,80.153,80.1374,80.153,300.0
2017-10-16 13:20:00,102.34,102.35,102.29,102.29,1100.0,80.1922,80.2001,80.153,80.153,1100.0
2017-10-16 13:25:00,102.3,102.3,102.3,102.3,200.0,80.1609,80.1609,80.1609,80.1609,200.0
2017-10-16 13:30:00,102.38,102.38,102.38,102.38,100.0,80.2236,80.2236,80.2236,80.2236,100.0
2017-10-16 13:35:00,102.39,102.39,102.32,102.32,1000.0,80.2314,80.2314,80.1766,80.1766,1000.0
2017-10-16 13:40:00,102.3,102.34,102.3,102.34,400.0,80.1609,80.1922,80.1609,80.1922,400.0
2017-10-16 13:45:00,102.35,102.45,102.35,102.45,500.0,80.2001,80.2784,80.2001,80.2784,500.0
2017-10-16 13:50:00,102.45,102.45,102.37,102.37,1200.0,80.2784,80.2784,80.2157,80.2157,1200.0
2017-10-16 13:55:00,102.34,102.39,102.27,102.27,800.0,80.1922,80.2314,80.1374,80.1374,800.0
2017-10-16 14:00:00,102.29,102.33,102.29,102.33,300.0,80.153,80.1844,80.153,80.1844,300.0
2017-10-16 14:05:00,102.41,102.42,102.41,102.41,400.0,80.2471,80.2549,80.2471,80.2471,400.0
2017-10-16 14:10:00,102.42,102.44,102.42,102.43,600.0,80.2549,80.2706,80.2549,80.2627,600.0
2017-10-16 14:15:00,102.43,102.43,102.3,102.3,1100.0,80.2627,80.2627,80.1609,80.1609,1100.0
2017-10-16 14:20:00,102.31,102.31,102.3,102.3,400.0,80.1687,80.1687,80.1609,80.1609,400.0
2017-10-16 14:25:00,102.27,102.31,102.27,102.31,787.0,80.1374,80.1687,80.1374,80.1687,787.0
2017-10-16 14:30:00,102.3,102.31,102.3,102.31,200.0,80.1609,80.1687,80.1609,80.1687,200.0
2017-10-16 14:35:00,102.4,102.41,102.36,102.36,1500.0,80.2392,80.2471,80.2079,80.2079,1500.0
2017-10-16 14:40:00,102.35,102.36,102.17,102.17,1800.0,80.2001,80.2079,80.059,80.059,1800.0
2017-10-16 14:45:00,102.15,102.22,102.15,102.22,300.0,80.0433,80.0982,80.0433,80.0982,300.0
2017-10-16 14:50:00,102.32,102.34,102.3,102.3,400.0,80.1766,80.1922,80.1609,80.1609,400.0
2017-10-16 14:55:00,102.26,102.26,102.2,102.2,800.0,80.1295,80.1295,80.0825,80.0825,800.0
2017-10-16 15:00:00,102.25,102.37,102.25,102.36,700.0,80.1217,80.2157,80.1217,80.2079,700.0
2017-10-16 15:05:00,102.36,102.44,102.36,102.43,700.0,80.2079,80.2706,80.2079,80.2627,700.0
2017-10-16 15:10:00,102.42,102.42,102.42,102.42,200.0,80.2549,80.2549,80.2549,80.2549,200.0
2017-10-16 15:15:00,102.44,102.45,102.38,102.4,2300.0,80.2706,80.2784,80.2236,80.2392,2300.0
2017-10-16 15:20:00,102.5,102.51,102.44,102.47,2266.0,80.3176,80.3254,80.2706,80.2941,2266.0
2017-10-16 15:25:00,102.46,102.5,102.46,102.48,1518.0,80.2863,80.3176,80.2863,80.3019,1518.0
2017-10-16 15:30:00,102.49,102.5,102.41,102.46,2500.0,80.3098,80.3176,80.2471,80.2863,2500.0
2017-10-16 15:35:00,102.47,102.49,102.39,102.48,3058.0,80.2941,80.3098,80.2314,80.3019,3058.0
2017-10-16 15:40:00,102.48,102.49,102.43,102.43,1100.0,80.3019,80.3098,80.2627,80.2627,1100.0
2017-10-16 15:45:00,102.43,102.5,102.41,102.44,1452.0,80.2627,80.3176,80.2471,80.2706,1452.0
2017-10-16 15:50:00,102.49,102.56,102.49,102.5,2100.0,80.3098,80.3646,80.3098,80.3176,2100.0
2017-10-16 15:55:00,102.44,102.59,102.43,102.52,3250.0,80.2706,80.3881,80.2627,80.3333,3250.0
2017-10-17 09:30:00,102.84,102.84,101.76,102.07,1400.0,80.584,80.584,79.7377,79.9807,1400.0
2017-10-17 09:35:00,102.04,102.45,102.02,102.45,1200.0,79.9571,80.2784,79.9415,80.2784,1200.0
2017-10-17 09:40:00,102.69,103.01,102.69,102.99,700.0,80.4665,80.7172,80.4665,80.7016,700.0
2017-10-17 09:45:00,102.7,102.7,102.7,102.7,300.0,80.4743,80.4743,80.4743,80.4743,300.0
2017-10-17 09:50:00,102.54,102.56,102.32,102.45,1336.0,80.3489,80.3646,80.1766,80.2784,1336.0
2017-10-17 09:55:00,102.56,102.56,102.34,102.34,1100.0,80.3646,80.3646,80.1922,80.1922,1100.0
2017-10-17 10:00:00,102.58,102.64,102.42,102.53,600.0,80.3803,80.4273,80.2549,80.3411,600.0
2017-10-17 10:05:00,102.5,102.5,102.23,102.23,600.0,80.3176,80.3176,80.106,80.106,600.0
2017-10-17 10:10:00,102.18,102.2,102.0,102.07,500.0,80.0669,80.0825,79.9258,79.9807,500.0
2017-10-17 10:15:00,102.08,102.36,102.08,102.36,800.0,79.9885,80.2079,79.9885,80.2079,800.0
2017-10-17 10:20:00,102.46,102.46,102.41,102.41,300.0,80.2863,80.2863,80.2471,80.2471,300.0
2017-10-17 10:25:00,102.33,102.4,102.26,102.4,1000.0,80.1844,80.2392,80.1295,80.2392,1000.0
2017-10-17 10:30:00,102.4,102.42,102.37,102.37,500.0,80.2392,80.2549,80.2157,80.2157,500.0
2017-10-17 10:35:00,102.24,102.26,101.92,101.94,2100.0,80.1139,80.1295,79.8631,79.8788,2100.0
2017-10-17 10:40:00,102.01,102.01,101.72,101.72,450.0,79.9336,79.9336,79.7064,79.7064,450.0
2017-10-17 10:45:00,101.85,101.96,101.85,101.96,500.0,79.8083,79.8945,79.8083,79.8945,500.0
2017-10-17 10:50:00,101.89,101.89,101.82,101.89,800.0,79.8396,79.8396,79.7848,79.8396,800.0
2017-10-17 10:55:00,101.53,101.7,101.53,101.7,300.0,79.5575,79.6907,79.5575,79.6907,300.0
2017-10-17 11:00:00,101.89,101.96,101.89,101.95,700.0,79.8396,79.8945,79.8396,79.8866,700.0
2017-10-17 11:05:00,101.88,101.93,101.88,101.93,500.0,79.8318,79.871,79.8318,79.871,500.0
2017-10-17 11:10:00,101.8,101.87,101.79,101.87,600.0,79.7691,79.8239,79.7613,79.8239,600.0
2017-10-17 11:15:00,101.66,101.72,101.63,101.72,500.0,79.6594,79.7064,79.6359,79.7064,500.0
2017-10-17 11:20:00,101.71,101.73,101.71,101.73,300.0,79.6986,79.7142,79.6986,79.7142,300.0
2017-10-17 11:25:00,101.72,101.72,101.61,101.61,400.0,79.7064,79.7064,79.6202,79.6202,400.0
2017-10-17 11:30:00,101.57,101.58,101.57,101.57,500.0,79.5889,79.5967,79.5889,79.5889,500.0
2017-10-17 11:35:00,101.57,101.61,101.56,101.56,800.0,79.5889,79.6202,79.581,79.581,800.0
2017-10-17 11:40:00,101.56,101.57,101.56,101.56,400.0,79.581,79.5889,79.581,79.581,400.0
2017-10-17 11:45:00,101.58,101.7,101.58,101.7,300.0,79.5967,79.6907,79.5967,79.6907,300.0
2017-10-17 11:50:00,101.65,101.75,101.65,101.74,400.0,79.6516,79.7299,79.6516,79.7221,400.0
2017-10-17 11:55:00,101.9,101.9,101.89,101.9,400.0,79.8474,79.8474,79.8396,79.8474,400.0
2017-10-17 12:00:00,101.85,101.85,101.77,101.77,500.0,79.8083,79.8083,79.7456,79.7456,500.0
2017-10-17 12:05:00,101.87,101.88,101.87,101.88,200.0,79.8239,79.8318,79.8239,79.8318,200.0
2017-10-17 12:10:00,102.03,102.09,102.03,102.09,200.0,79.9493,79.9963,79.9493,79.9963,200.0
2017-10-17 12:15:00,102.08,102.1,102.05,102.1,1100.0,79.9885,80.0042,79.965,80.0042,1100.0
2017-10-17 12:20:00,102.12,102.24,102.12,102.24,600.0,80.0198,80.1139,80.0198,80.1139,600.0
2017-10-17 12:25:00,102.29,102.29,102.29,102.29,301.0,80.153,80.153,80.153,80.153,301.0
2017-10-17 12:30:00,102.27,102.27,102.23,102.25,400.0,80.1374,80.1374,80.106,80.1217,400.0
2017-10-17 12:35:00,102.28,102.34,102.28,102.31,1100.0,80.1452,80.1922,80.1452,80.1687,1100.0
2017-10-17 12:40:00,102.29,102.35,102.24,102.32,1300.0,80.153,80.2001,80.1139,80.1766,1300.0
2017-10-17 12:45:00,102.34,102.35,102.34,102.35,300.0,80.1922,80.2001,80.1922,80.2001,300.0
2017-10-17 12:50:00,102.44,102.47,102.44,102.46,400.0,80.2706,80.2941,80.2706,80.2863,400.0
2017-10-17 12:55:00,102.46,102.59,102.46,102.59,1000.0,80.2863,80.3881,80.2863,80.3881,1000.0
2017-10-17 13:00:00,102.58,102.58,102.45,102.45,700.0,80.3803,80.3803,80.2784,80.2784,700.0
2017-10-17 13:05:00,102.42,102.45,102.42,102.45,300.0,80.2549,80.2784,80.2549,80.2784,300.0
2017-10-17 13:10:00,102.45,102.45,102.44,102.44,600.0,80.2784,80.2784,80.2706,80.2706,600.0
2017-10-17 13:15:00,102.43,102.43,102.39,102.42,900.0,80.2627,80.2627,80.2314,80.2549,900.0
2017-10-17 13:20:00,102.39,102.43,102.39,102.42,400.0,80.2314,80.2627,80.2314,80.2549,400.0
2017-10-17 13:25:00,102.44,102.47,102.41,102.45,700.0,80.2706,80.2941,80.2471,80.2784,700.0
2017-10-17 13:30:00,102.47,102.47,102.42,102.45,700.0,80.2941,80.2941,80.2549,80.2784,700.0
2017-10-17 13:35:00,102.49,102.56,102.49,102.56,700.0,80.3098,80.3646,80.3098,80.3646,700.0
2017-10-17 13:40:00,102.54,102.55,102.5,102.5,500.0,80.3489,80.3568,80.3176,80.3176,500.0
2017-10-17 13:45:00,102.52,102.52,102.38,102.38,500.0,80.3333,80.3333,80.2236,80.2236,500.0
2017-10-17 13:50:00,102.27,102.28,102.19,102.22,600.0,80.1374,80.1452,80.0747,80.0982,600.0
2017-10-17 13:55:00,102.18,102.19,102.16,102.19,900.0,80.0669,80.0747,80.0512,80.0747,900.0
2017-10-17 14:00:00,102.18,102.23,102.17,102.22,1000.0,80.0669,80.106,80.059,80.0982,1000.0
2017-10-17 14:05:00,102.22,102.22,102.11,102.11,600.0,80.0982,80.0982,80.012,80.012,600.0
2017-10-17 14:10:00,102.15,102.18,102.15,102.18,200.0,80.0433,80.0669,80.0433,80.0669,200.0
2017-10-17 14:15:00,102.29,102.29,102.24,102.29,500.0,80.153,80.153,80.1139,80.153,500.0
2017-10-17 14:20:00,102.3,102.31,102.3,102.31,300.0,80.1609,80.1687,80.1609,80.1687,300.0
2017-10-17 14:25:00,102.4,102.44,102.36,102.44,1000.0,80.2392,80.2706,80.2079,80.2706,1000.0
2017-10-17 14:30:00,102.43,102.47,102.41,102.41,1000.0,80.2627,80.2941,80.2471,80.2471,1000.0
2017-10-17 14:35:00,102.44,102.44,102.38,102.4,1194.0,80.2706,80.2706,80.2236,80.2392,1194.0
2017-10-17 14:40:00,102.38,102.38,102.22,102.22,1300.0,80.2236,80.2236,80.0982,80.0982,1300.0
2017-10-17 14:45:00,102.21,102.25,102.2,102.25,800.0,80.0904,80.1217,80.0825,80.1217,800.0
2017-10-17 14:50:00,102.34,102.35,102.27,102.27,1200.0,80.1922,80.2001,80.1374,80.1374,1200.0
2017-10-17 14:55:00,102.27,102.29,102.27,102.28,900.0,80.1374,80.153,80.1374,80.1452,900.0
2017-10-17 15:00:00,102.25,102.25,102.18,102.2,4440.0,80.1217,80.1217,80.0669,80.0825,4440.0
2017-10-17 15:05:00,102.2,102.31,102.17,102.31,2262.0,80.0825,80.1687,80.059,80.1687,2262.0
2017-10-17 15:10:00,102.26,102.26,102.17,102.23,900.0,80.1295,80.1295,80.059,80.106,900.0
2017-10-17 15:15:00,102.24,102.31,102.24,102.31,2025.0,80.1139,80.1687,80.1139,80.1687,2025.0
2017-10-17 15:20:00,102.3,102.39,102.3,102.39,1200.0,80.1609,80.2314,80.1609,80.2314,1200.0
2017-10-17 15:25:00,102.39,102.47,102.39,102.45,1800.0,80.2314,80.2941,80.2314,80.2784,1800.0
2017-10-17 15:30:00,102.42,102.57,102.42,102.57,2077.0,80.2549,80.3724,80.2549,80.3724,2077.0
2017-10-17 15:35:00,102.63,102.63,102.52,102.54,2250.0,80.4195,80.4195,80.3333,80.3489,2250.0
2017-10-17 15:40:00,102.56,102.58,102.47,102.51,2200.0,80.3646,80.3803,80.2941,80.3254,2200.0
2017-10-17 15:45:00,102.51,102.51,102.43,102.46,1600.0,80.3254,80.3254,80.2627,80.2863,1600.0
2017-10-17 15:50:00,102.46,102.57,102.41,102.57,2000.0,80.2863,80.3724,80.2471,80.3724,2000.0
2017-10-17 15:55:00,102.57,102.61,102.5,102.6,3900.0,80.3724,80.4038,80.3176,80.396,3900.0
2017-10-18 09:30:00,102.69,102.71,102.69,102.71,200.0,80.4665,80.4822,80.4665,80.4822,200.0
2017-10-18 09:35:00,102.71,102.71,102.71,102.71,0.0,80.4822,80.4822,80.4822,80.4822,0.0
2017-10-18 09:40:00,102.61,102.73,102.61,102.73,300.0,80.4038,80.4978,80.4038,80.4978,300.0
2017-10-18 09:45:00,102.64,102.79,102.64,102.79,300.0,80.4273,80.5448,80.4273,80.5448,300.0
2017-10-18 09:50:00,102.8,102.8,102.8,102.8,100.0,80.5527,80.5527,80.5527,80.5527,100.0
2017-10-18 09:55:00,103.04,103.22,102.94,103.17,700.0,80.7407,80.8818,80.6624,80.8426,700.0
2017-10-18 10:00:00,103.1,103.24,103.1,103.19,1000.0,80.7878,80.8975,80.7878,80.8583,1000.0
2017-10-18 10:05:00,102.97,103.08,102.97,103.08,900.0,80.6859,80.7721,80.6859,80.7721,900.0
2017-10-18 10:10:00,103.03,103.09,103.03,103.09,500.0,80.7329,80.7799,80.7329,80.7799,500.0
2017-10-18 10:15:00,103.13,103.39,103.13,103.34,1200.0,80.8113,81.015,80.8113,80.9758,1200.0
2017-10-18 10:20:00,103.39,103.47,103.39,103.47,600.0,81.015,81.0777,81.015,81.0777,600.0
2017-10-18 10:25:00,103.53,103.6,103.38,103.38,600.0,81.1247,81.1795,81.0072,81.0072,600.0
2017-10-18 10:30:00,103.32,103.32,102.99,103.27,1000.0,80.9601,80.9601,80.7016,80.921,1000.0
2017-10-18 10:35:00,103.24,103.24,102.85,102.85,800.0,80.8975,80.8975,80.5919,80.5919,800.0
2017-10-18 10:40:00,102.85,102.87,102.85,102.87,200.0,80.5919,80.6075,80.5919,80.6075,200.0
2017-10-18 10:45:00,102.9,102.9,102.9,102.9,100.0,80.631,80.631,80.631,80.631,100.0
2017-10-18 10:50:00,102.9,102.9,102.9,102.9,0.0,80.631,80.631,80.631,80.631,0.0
2017-10-18 10:55:00,102.79,102.79,102.61,102.61,900.0,80.5448,80.5448,80.4038,80.4038,900.0
2017-10-18 11:00:00,102.83,102.83,102.77,102.77,1000.0,80.5762,80.5762,80.5292,80.5292,1000.0
2017-10-18 11:05:00,102.87,102.92,102.85,102.88,900.0,80.6075,80.6467,80.5919,80.6154,900.0
2017-10-18 11:10:00,102.83,102.83,102.68,102.68,1314.0,80.5762,80.5762,80.4586,80.4586,1314.0
2017-10-18 11:15:00,102.51,102.52,102.51,102.52,300.0,80.3254,80.3333,80.3254,80.3333,300.0
2017-10-18 11:20:00,102.58,102.65,102.51,102.51,900.0,80.3803,80.4351,80.3254,80.3254,900.0
2017-10-18 11:25:00,102.56,102.63,102.56,102.63,600.0,80.3646,80.4195,80.3646,80.4195,600.0
2017-10-18 11:30:00,102.57,102.85,102.57,102.82,900.0,80.3724,80.5919,80.3724,80.5683,900.0
2017-10-18 11:35:00,102.82,102.82,102.76,102.78,300.0,80.5683,80.5683,80.5213,80.537,300.0
2017-10-18 11:40:00,102.88,102.97,102.88,102.95,500.0,80.6154,80.6859,80.6154,80.6702,500.0
2017-10-18 11:45:00,102.89,102.89,102.83,102.85,1000.0,80.6232,80.6232,80.5762,80.5919,1000.0
2017-10-18 11:50:00,102.91,103.02,102.91,103.01,500.0,80.6389,80.7251,80.6389,80.7172,500.0
2017-10-18 11:55:00,103.04,103.16,103.04,103.14,400.0,80.7407,80.8348,80.7407,80.8191,400.0
2017-10-18 12:00:00,103.13,103.21,103.13,103.21,400.0,80.8113,80.8739,80.8113,80.8739,400.0
2017-10-18 12:05:00,103.22,103.28,103.22,103.22,800.0,80.8818,80.9288,80.8818,80.8818,800.0
2017-10-18 12:10:00,103.15,103.2,103.15,103.16,400.0,80.8269,80.8661,80.8269,80.8348,400.0
2017-10-18 12:15:00,103.11,103.11,103.03,103.11,900.0,80.7956,80.7956,80.7329,80.7956,900.0
2017-10-18 12:20:00,103.01,103.01,102.92,102.95,400.0,80.7172,80.7172,80.6467,80.6702,400.0
2017-10-18 12:25:00,103.01,103.06,103.01,103.06,200.0,80.7172,80.7564,80.7172,80.7564,200.0
2017-10-18 12:30:00,103.08,103.1,103.07,103.08,600.0,80.7721,80.7878,80.7642,80.7721,600.0
2017-10-18 12:35:00,103.05,103.05,102.95,102.95,759.0,80.7486,80.7486,80.6702,80.6702,759.0
2017-10-18 12:40:00,102.95,102.95,102.95,102.95,200.0,80.6702,80.6702,80.6702,80.6702,200.0
2017-10-18 12:45:00,102.94,102.94,102.89,102.89,200.0,80.6624,80.6624,80.6232,80.6232,200.0
2017-10-18 12:50:00,102.86,102.9,102.86,102.9,700.0,80.5997,80.631,80.5997,80.631,700.0
2017-10-18 12:55:00,102.87,102.89,102.87,102.89,200.0,80.6075,80.6232,80.6075,80.6232,200.0
2017-10-18 13:00:00,102.84,102.87,102.84,102.87,400.0,80.584,80.6075,80.584,80.6075,400.0
2017-10-18 13:05:00,102.76,102.77,102.76,102.77,300.0,80.5213,80.5292,80.5213,80.5292,300.0
2017-10-18 13:10:00,102.71,102.71,102.66,102.66,601.0,80.4822,80.4822,80.443,80.443,601.0
2017-10-18 13:15:00,102.59,102.59,102.57,102.57,284.0,80.3881,80.3881,80.3724,80.3724,284.0
2017-10-18 13:20:00,102.57,102.57,102.5,102.5,500.0,80.3724,80.3724,80.3176,80.3176,500.0
2017-10-18 13:25:00,102.46,102.46,102.46,102.46,100.0,80.2863,80.2863,80.2863,80.2863,100.0
2017-10-18 13:30:00,102.39,102.41,102.39,102.41,400.0,80.2314,80.2471,80.2314,80.2471,400.0
2017-10-18 13:35:00,102.35,102.35,102.23,102.23,300.0,80.2001,80.2001,80.106,80.106,300.0
2017-10-18 13:40:00,102.23,102.29,102.23,102.28,500.0,80.106,80.153,80.106,80.1452,500.0
2017-10-18 13:45:00,102.33,102.33,102.33,102.33,200.0,80.1844,80.1844,80.1844,80.1844,200.0
2017-10-18 13:50:00,102.24,102.24,102.24,102.24,100.0,80.1139,80.1139,80.1139,80.1139,100.0
2017-10-18 13:55:00,102.24,102.24,102.24,102.24,0.0,80.1139,80.1139,80.1139,80.1139,0.0
2017-10-18 14:00:00,102.27,102.27,102.24,102.24,200.0,80.1374,80.1374,80.1139,80.1139,200.0
2017-10-18 14:05:00,102.21,102.22,102.21,102.22,200.0,80.0904,80.0982,80.0904,80.0982,200.0
2017-10-18 14:10:00,102.19,102.19,102.18,102.18,200.0,80.0747,80.0747,80.0669,80.0669,200.0
2017-10-18 14:15:00,102.1,102.12,102.1,102.12,400.0,80.0042,80.0198,80.0042,80.0198,400.0
2017-10-18 14:20:00,102.11,102.12,102.11,102.11,300.0,80.012,80.0198,80.012,80.012,300.0
2017-10-18 14:25:00,102.09,102.09,102.09,102.09,100.0,79.9963,79.9963,79.9963,79.9963,100.0
2017-10-18 14:30:00,102.22,102.24,102.22,102.24,200.0,80.0982,80.1139,80.0982,80.1139,200.0
2017-10-18 14:35:00,102.19,102.2,102.18,102.2,300.0,80.0747,80.0825,80.0669,80.0825,300.0
2017-10-18 14:40:00,102.17,102.24,102.17,102.17,600.0,80.059,80.1139,80.059,80.059,600.0
2017-10-18 14:45:00,102.16,102.16,102.16,102.16,100.0,80.0512,80.0512,80.0512,80.0512,100.0
2017-10-18 14:50:00,102.18,102.19,102.18,102.18,318.0,80.0669,80.0747,80.0669,80.0669,318.0
2017-10-18 14:55:00,102.13,102.17,102.13,102.14,400.0,80.0277,80.059,80.0277,80.0355,400.0
2017-10-18 15:00:00,102.12,102.12,102.12,102.12,200.0,80.0198,80.0198,80.0198,80.0198,200.0
2017-10-18 15:05:00,102.07,102.1,102.07,102.1,300.0,79.9807,80.0042,79.9807,80.0042,300.0
2017-10-18 15:10:00,102.06,102.08,102.01,102.01,600.0,79.9728,79.9885,79.9336,79.9336,600.0
2017-10-18 15:15:00,102.08,102.08,102.08,102.08,100.0,79.9885,79.9885,79.9885,79.9885,100.0
2017-10-18 15:20:00,102.12,102.16,102.11,102.14,700.0,80.0198,80.0512,80.012,80.0355,700.0
2017-10-18 15:25:00,102.15,102.21,102.15,102.2,1163.0,80.0433,80.0904,80.0433,80.0825,1163.0
2017-10-18 15:30:00,102.2,102.25,102.2,102.24,2400.0,80.0825,80.1217,80.0825,80.1139,2400.0
2017-10-18 15:35:00,102.26,102.39,102.25,102.39,3046.0,80.1295,80.2314,80.1217,80.2314,3046.0
2017-10-18 15:40:00,102.39,102.39,102.34,102.34,1700.0,80.2314,80.2314,80.1922,80.1922,1700.0
2017-10-18 15:45:00,102.32,102.32,102.26,102.27,2600.0,80.1766,80.1766,80.1295,80.1374,2600.0
2017-10-18 15:50:00,102.24,102.29,102.23,102.26,3090.0,80.1139,80.153,80.106,80.1295,3090.0
2017-10-18 15:55:00,102.25,102.27,102.12,102.12,2745.0,80.1217,80.1374,80.0198,80.0198,2745.0
2017-10-19 09:30:00,101.85,101.85,101.64,101.78,800.0,79.8083,79.8083,79.6437,79.7534,800.0
2017-10-19 09:35:00,101.98,102.11,101.98,102.04,500.0,79.9101,80.012,79.9101,79.9571,500.0
2017-10-19 09:40:00,101.89,101.89,101.82,101.82,300.0,79.8396,79.8396,79.7848,79.7848,300.0
2017-10-19 09:45:00,101.99,101.99,101.92,101.92,732.0,79.918,79.918,79.8631,79.8631,732.0
2017-10-19 09:50:00,101.63,101.65,101.52,101.52,545.0,79.6359,79.6516,79.5497,79.5497,545.0
2017-10-19 09:55:00,101.7,101.7,101.61,101.61,400.0,79.6907,79.6907,79.6202,79.6202,400.0
2017-10-19 10:00:00,101.82,101.85,101.53,101.53,2387.0,79.7848,79.8083,79.5575,79.5575,2387.0
2017-10-19 10:05:00,101.37,101.49,101.37,101.37,700.0,79.4321,79.5262,79.4321,79.4321,700.0
2017-10-19 10:10:00,101.39,101.46,101.35,101.46,800.0,79.4478,79.5027,79.4165,79.5027,800.0
2017-10-19 10:15:00,101.59,101.59,101.41,101.41,500.0,79.6045,79.6045,79.4635,79.4635,500.0
2017-10-19 10:20:00,101.37,101.37,101.29,101.3,600.0,79.4321,79.4321,79.3695,79.3773,600.0
2017-10-19 10:25:00,101.4,101.4,101.34,101.4,300.0,79.4557,79.4557,79.4086,79.4557,300.0
2017-10-19 10:30:00,101.44,101.62,101.42,101.62,400.0,79.487,79.628,79.4713,79.628,400.0
2017-10-19 10:35:00,101.48,101.58,101.48,101.58,700.0,79.5183,79.5967,79.5183,79.5967,700.0
2017-10-19 10:40:00,101.61,101.61,101.54,101.58,700.0,79.6202,79.6202,79.5654,79.5967,700.0
2017-10-19 10:45:00,101.71,101.71,101.71,101.71,100.0,79.6986,79.6986,79.6986,79.6986,100.0
2017-10-19 10:50:00,101.7,101.71,101.57,101.57,1200.0,79.6907,79.6986,79.5889,79.5889,1200.0
2017-10-19 10:55:00,101.53,101.53,101.53,101.53,200.0,79.5575,79.5575,79.5575,79.5575,200.0
2017-10-19 11:00:00,101.5,101.5,101.5,101.5,100.0,79.534,79.534,79.534,79.534,100.0
2017-10-19 11:05:00,101.47,101.5,101.47,101.5,400.0,79.5105,79.534,79.5105,79.534,400.0
2017-10-19 11:10:00,101.53,101.53,101.39,101.39,600.0,79.5575,79.5575,79.4478,79.4478,600.0
2017-10-19 11:15:00,101.39,101.39,101.39,101.39,0.0,79.4478,79.4478,79.4478,79.4478,0.0
2017-10-19 11:20:00,101.47,101.52,101.47,101.49,900.0,79.5105,79.5497,79.5105,79.5262,900.0
2017-10-19 11:25:00,101.43,101.43,101.38,101.38,400.0,79.4792,79.4792,79.44,79.44,400.0
2017-10-19 11:30:00,101.37,101.37,101.37,101.37,100.0,79.4321,79.4321,79.4321,79.4321,100.0
2017-10-19 11:35:00,101.42,101.42,101.41,101.41,300.0,79.4713,79.4713,79.4635,79.4635,300.0
2017-10-19 11:40:00,101.33,101.37,101.28,101.37,900.0,79.4008,79.4321,79.3616,79.4321,900.0
2017-10-19 11:45:00,101.37,101.37,101.37,101.37,0.0,79.4321,79.4321,79.4321,79.4321,0.0
2017-10-19 11:50:00,101.29,101.29,101.17,101.23,1100.0,79.3695,79.3695,79.2754,79.3224,1100.0
2017-10-19 11:55:00,101.18,101.21,101.07,101.07,700.0,79.2833,79.3068,79.1971,79.1971,700.0
2017-10-19 12:00:00,101.15,101.18,101.07,101.07,400.0,79.2598,79.2833,79.1971,79.1971,400.0
2017-10-19 12:05:00,101.09,101.15,101.09,101.15,600.0,79.2127,79.2598,79.2127,79.2598,600.0
2017-10-19 12:10:00,101.11,101.12,101.09,101.12,300.0,79.2284,79.2362,79.2127,79.2362,300.0
2017-10-19 12:15:00,101.08,101.08,101.07,101.07,300.0,79.2049,79.2049,79.1971,79.1971,300.0
2017-10-19 12:20:00,101.07,101.07,101.07,101.07,250.0,79.1971,79.1971,79.1971,79.1971,250.0
2017-10-19 12:25:00,101.07,101.07,101.07,101.07,0.0,79.1971,79.1971,79.1971,79.1971,0.0
2017-10-19 12:30:00,101.06,101.06,101.06,101.06,100.0,79.1892,79.1892,79.1892,79.1892,100.0
2017-10-19 12:35:00,101.14,101.14,101.11,101.11,300.0,79.2519,79.2519,79.2284,79.2284,300.0
2017-10-19 12:40:00,101.11,101.11,101.11,101.11,0.0,79.2284,79.2284,79.2284,79.2284,0.0
2017-10-19 12:45:00,101.12,101.12,101.07,101.07,400.0,79.2362,79.2362,79.1971,79.1971,400.0
2017-10-19 12:50:00,101.05,101.12,101.05,101.1,700.0,79.1814,79.2362,79.1814,79.2206,700.0
2017-10-19 12:55:00,101.06,101.06,101.06,101.06,300.0,79.1892,79.1892,79.1892,79.1892,300.0
2017-10-19 13:00:00,101.01,101.01,100.95,100.97,500.0,79.1501,79.1501,79.103,79.1187,500.0
2017-10-19 13:05:00,100.93,100.93,100.93,100.93,100.0,79.0874,79.0874,79.0874,79.0874,100.0
2017-10-19 13:10:00,100.93,100.93,100.93,100.93,0.0,79.0874,79.0874,79.0874,79.0874,0.0
2017-10-19 13:15:00,100.93,100.93,100.92,100.92,300.0,79.0874,79.0874,79.0795,79.0795,300.0
2017-10-19 13:20:00,100.91,100.93,100.91,100.93,200.0,79.0717,79.0874,79.0717,79.0874,200.0
2017-10-19 13:25:00,100.9,100.9,100.9,100.9,100.0,79.0639,79.0639,79.0639,79.0639,100.0
2017-10-19 13:30:00,100.9,100.9,100.9,100.9,0.0,79.0639,79.0639,79.0639,79.0639,0.0
2017-10-19 13:35:00,100.96,101.0,100.96,101.0,300.0,79.1109,79.1422,79.1109,79.1422,300.0
2017-10-19 13:40:00,101.0,101.0,101.0,101.0,0.0,79.1422,79.1422,79.1422,79.1422,0.0
2017-10-19 13:45:00,101.13,101.13,101.13,101.13,100.0,79.2441,79.2441,79.2441,79.2441,100.0
2017-10-19 13:50:00,101.17,101.17,101.05,101.05,600.0,79.2754,79.2754,79.1814,79.1814,600.0
2017-10-19 13:55:00,101.06,101.06,101.05,101.05,200.0,79.1892,79.1892,79.1814,79.1814,200.0
2017-10-19 14:00:00,101.04,101.07,101.04,101.07,400.0,79.1736,79.1971,79.1736,79.1971,400.0
2017-10-19 14:05:00,101.24,101.24,101.2,101.2,492.0,79.3303,79.3303,79.2989,79.2989,492.0
2017-10-19 14:10:00,101.2,101.25,101.2,101.25,400.0,79.2989,79.3381,79.2989,79.3381,400.0
2017-10-19 14:15:00,101.35,101.35,101.35,101.35,100.0,79.4165,79.4165,79.4165,79.4165,100.0
2017-10-19 14:20:00,101.36,101.36,101.36,101.36,100.0,79.4243,79.4243,79.4243,79.4243,100.0
2017-10-19 14:25:00,101.4,101.45,101.4,101.45,300.0,79.4557,79.4948,79.4557,79.4948,300.0
2017-10-19 14:30:00,101.51,101.51,101.51,101.51,100.0,79.5418,79.5418,79.5418,79.5418,100.0
2017-10-19 14:35:00,101.49,101.49,101.49,101.49,100.0,79.5262,79.5262,79.5262,79.5262,100.0
2017-10-19 14:40:00,101.48,101.53,101.47,101.53,700.0,79.5183,79.5575,79.5105,79.5575,700.0
2017-10-19 14:45:00,101.62,101.72,101.62,101.67,400.0,79.628,79.7064,79.628,79.6672,400.0
2017-10-19 14:50:00,101.5,101.55,101.5,101.55,200.0,79.534,79.5732,79.534,79.5732,200.0
2017-10-19 14:55:00,101.66,101.7,101.66,101.69,400.0,79.6594,79.6907,79.6594,79.6829,400.0
2017-10-19 15:00:00,101.78,101.78,101.77,101.77,300.0,79.7534,79.7534,79.7456,79.7456,300.0
2017-10-19 15:05:00,101.79,101.8,101.65,101.65,800.0,79.7613,79.7691,79.6516,79.6516,800.0
2017-10-19 15:10:00,101.59,101.59,101.44,101.48,800.0,79.6045,79.6045,79.487,79.5183,800.0
2017-10-19 15:15:00,101.55,101.55,101.55,101.55,200.0,79.5732,79.5732,79.5732,79.5732,200.0
2017-10-19 15:20:00,101.61,101.64,101.58,101.64,700.0,79.6202,79.6437,79.5967,79.6437,700.0
2017-10-19 15:25:00,101.61,101.62,101.61,101.62,200.0,79.6202,79.628,79.6202,79.628,200.0
2017-10-19 15:30:00,101.64,101.69,101.62,101.63,700.0,79.6437,79.6829,79.628,79.6359,700.0
2017-10-19 15:35:00,101.59,101.59,101.57,101.57,600.0,79.6045,79.6045,79.5889,79.5889,600.0
2017-10-19 15:40:00,101.51,101.52,101.51,101.52,500.0,79.5418,79.5497,79.5418,79.5497,500.0
2017-10-19 15:45:00,101.56,101.56,101.55,101.55,300.0,79.581,79.581,79.5732,79.5732,300.0
2017-10-19 15:50:00,101.44,101.5,101.33,101.5,3356.0,79.487,79.534,79.4008,79.534,3356.0
2017-10-19 15:55:00,101.47,101.62,101.44,101.57,3000.0,79.5105,79.628,79.487,79.5889,3000.0
2017-10-20 09:35:00,101.53,101.66,101.5,101.54,1192.0,79.5575,79.6594,79.534,79.5654,1192.0
2017-10-20 09:40:00,101.52,101.52,101.42,101.48,300.0,79.5497,79.5497,79.4713,79.5183,300.0
2017-10-20 09:45:00,101.36,101.51,101.16,101.3,1280.0,79.4243,79.5418,79.2676,79.3773,1280.0
2017-10-20 09:50:00,101.27,101.38,101.26,101.38,500.0,79.3538,79.44,79.346,79.44,500.0
2017-10-20 09:55:00,101.33,101.33,101.33,101.33,100.0,79.4008,79.4008,79.4008,79.4008,100.0
2017-10-20 10:00:00,101.33,101.33,101.33,101.33,100.0,79.4008,79.4008,79.4008,79.4008,100.0
2017-10-20 10:05:00,101.32,101.38,101.32,101.36,400.0,79.393,79.44,79.393,79.4243,400.0
2017-10-20 10:10:00,101.61,101.7,101.61,101.7,200.0,79.6202,79.6907,79.6202,79.6907,200.0
2017-10-20 10:15:00,101.75,101.77,101.71,101.75,1300.0,79.7299,79.7456,79.6986,79.7299,1300.0
2017-10-20 10:20:00,101.58,101.58,101.58,101.58,100.0,79.5967,79.5967,79.5967,79.5967,100.0
2017-10-20 10:25:00,101.44,101.44,101.44,101.44,200.0,79.487,79.487,79.487,79.487,200.0
2017-10-20 10:30:00,101.43,101.49,101.43,101.49,746.0,79.4792,79.5262,79.4792,79.5262,746.0
2017-10-20 10:35:00,101.49,101.49,101.49,101.49,0.0,79.5262,79.5262,79.5262,79.5262,0.0
2017-10-20 10:40:00,101.71,101.75,101.71,101.75,200.0,79.6986,79.7299,79.6986,79.7299,200.0
2017-10-20 10:45:00,101.75,101.94,101.75,101.94,925.0,79.7299,79.8788,79.7299,79.8788,925.0
2017-10-20 10:50:00,102.0,102.15,102.0,102.15,600.0,79.9258,80.0433,79.9258,80.0433,600.0
2017-10-20 10:55:00,102.18,102.18,102.0,102.07,800.0,80.0669,80.0669,79.9258,79.9807,800.0
2017-10-20 11:00:00,102.05,102.05,101.99,102.0,700.0,79.965,79.965,79.918,79.9258,700.0
2017-10-20 11:05:00,102.06,102.07,102.03,102.05,1962.0,79.9728,79.9807,79.9493,79.965,1962.0
2017-10-20 11:10:00,102.11,102.12,102.09,102.12,700.0,80.012,80.0198,79.9963,80.0198,700.0
2017-10-20 11:15:00,102.14,102.22,102.14,102.22,400.0,80.0355,80.0982,80.0355,80.0982,400.0
2017-10-20 11:20:00,102.24,102.35,102.24,102.33,1000.0,80.1139,80.2001,80.1139,80.1844,1000.0
2017-10-20 11:25:00,102.2,102.24,102.17,102.24,500.0,80.0825,80.1139,80.059,80.1139,500.0
2017-10-20 11:30:00,102.23,102.28,102.16,102.28,500.0,80.106,80.1452,80.0512,80.1452,500.0
2017-10-20 11:35:00,102.21,102.32,102.21,102.32,500.0,80.0904,80.1766,80.0904,80.1766,500.0
2017-10-20 11:40:00,102.25,102.32,102.25,102.32,400.0,80.1217,80.1766,80.1217,80.1766,400.0
2017-10-20 11:45:00,102.28,102.38,102.28,102.38,500.0,80.1452,80.2236,80.1452,80.2236,500.0
2017-10-20 11:50:00,102.37,102.37,102.37,102.37,325.0,80.2157,80.2157,80.2157,80.2157,325.0
2017-10-20 11:55:00,102.44,102.44,102.44,102.44,200.0,80.2706,80.2706,80.2706,80.2706,200.0
2017-10-20 12:00:00,102.44,102.44,102.44,102.44,0.0,80.2706,80.2706,80.2706,80.2706,0.0
2017-10-20 12:05:00,102.31,102.31,102.31,102.31,100.0,80.1687,80.1687,80.1687,80.1687,100.0
2017-10-20 12:10:00,102.29,102.36,102.25,102.36,400.0,80.153,80.2079,80.1217,80.2079,400.0
2017-10-20 12:15:00,102.38,102.38,102.38,102.38,100.0,80.2236,80.2236,80.2236,80.2236,100.0
2017-10-20 12:20:00,102.38,102.38,102.33,102.33,300.0,80.2236,80.2236,80.1844,80.1844,300.0
2017-10-20 12:25:00,102.34,102.34,102.33,102.33,200.0,80.1922,80.1922,80.1844,80.1844,200.0
2017-10-20 12:30:00,102.37,102.37,102.36,102.36,200.0,80.2157,80.2157,80.2079,80.2079,200.0
2017-10-20 12:35:00,102.25,102.27,102.24,102.25,500.0,80.1217,80.1374,80.1139,80.1217,500.0
2017-10-20 12:40:00,102.26,102.34,102.25,102.34,600.0,80.1295,80.1922,80.1217,80.1922,600.0
2017-10-20 12:45:00,102.39,102.39,102.39,102.39,200.0,80.2314,80.2314,80.2314,80.2314,200.0
2017-10-20 12:50:00,102.47,102.47,102.47,102.47,200.0,80.2941,80.2941,80.2941,80.2941,200.0
2017-10-20 12:55:00,102.47,102.47,102.47,102.47,100.0,80.2941,80.2941,80.2941,80.2941,100.0
2017-10-20 13:00:00,102.49,102.5,102.49,102.5,200.0,80.3098,80.3176,80.3098,80.3176,200.0
2017-10-20 13:05:00,102.61,102.61,102.6,102.6,500.0,80.4038,80.4038,80.396,80.396,500.0
2017-10-20 13:10:00,102.6,102.6,102.6,102.6,0.0,80.396,80.396,80.396,80.396,0.0
2017-10-20 13:15:00,102.6,102.6,102.6,102.6,0.0,80.396,80.396,80.396,80.396,0.0
2017-10-20 13:20:00,102.4,102.45,102.37,102.37,500.0,80.2392,80.2784,80.2157,80.2157,500.0
2017-10-20 13:25:00,102.38,102.38,102.36,102.36,200.0,80.2236,80.2236,80.2079,80.2079,200.0
2017-10-20 13:30:00,102.36,102.36,102.36,102.36,0.0,80.2079,80.2079,80.2079,80.2079,0.0
2017-10-20 13:35:00,102.49,102.49,102.49,102.49,500.0,80.3098,80.3098,80.3098,80.3098,500.0
2017-10-20 13:40:00,102.6,102.6,102.6,102.6,200.0,80.396,80.396,80.396,80.396,200.0
2017-10-20 13:45:00,102.51,102.53,102.5,102.53,600.0,80.3254,80.3411,80.3176,80.3411,600.0
2017-10-20 13:50:00,102.38,102.43,102.38,102.43,400.0,80.2236,80.2627,80.2236,80.2627,400.0
2017-10-20 13:55:00,102.33,102.42,102.33,102.41,399.0,80.1844,80.2549,80.1844,80.2471,399.0
2017-10-20 14:00:00,102.38,102.38,102.38,102.38,100.0,80.2236,80.2236,80.2236,80.2236,100.0
2017-10-20 14:05:00,102.38,102.38,102.38,102.38,0.0,80.2236,80.2236,80.2236,80.2236,0.0
2017-10-20 14:10:00,102.38,102.38,102.38,102.38,0.0,80.2236,80.2236,80.2236,80.2236,0.0
2017-10-20 14:15:00,102.38,102.4,102.38,102.4,200.0,80.2236,80.2392,80.2236,80.2392,200.0
2017-10-20 14:20:00,102.47,102.47,102.41,102.41,600.0,80.2941,80.2941,80.2471,80.2471,600.0
2017-10-20 14:25:00,102.46,102.46,102.46,102.46,100.0,80.2863,80.2863,80.2863,80.2863,100.0
2017-10-20 14:30:00,102.66,102.66,102.66,102.66,175.0,80.443,80.443,80.443,80.443,175.0
2017-10-20 14:35:00,102.61,102.63,102.61,102.63,282.0,80.4038,80.4195,80.4038,80.4195,282.0
2017-10-20 14:40:00,102.63,102.63,102.63,102.63,0.0,80.4195,80.4195,80.4195,80.4195,0.0
2017-10-20 14:45:00,102.63,102.63,102.63,102.63,0.0,80.4195,80.4195,80.4195,80.4195,0.0
2017-10-20 14:50:00,102.5,102.5,102.46,102.46,300.0,80.3176,80.3176,80.2863,80.2863,300.0
2017-10-20 14:55:00,102.49,102.49,102.49,102.49,100.0,80.3098,80.3098,80.3098,80.3098,100.0
2017-10-20 15:00:00,102.51,102.51,102.51,102.51,100.0,80.3254,80.3254,80.3254,80.3254,100.0
2017-10-20 15:05:00,102.52,102.55,102.52,102.52,400.0,80.3333,80.3568,80.3333,80.3333,400.0
2017-10-20 15:10:00,102.59,102.59,102.59,102.59,100.0,80.3881,80.3881,80.3881,80.3881,100.0
2017-10-20 15:15:00,102.59,102.59,102.59,102.59,0.0,80.3881,80.3881,80.3881,80.3881,0.0
2017-10-20 15:20:00,102.64,102.64,102.64,102.64,100.0,80.4273,80.4273,80.4273,80.4273,100.0
2017-10-20 15:25:00,102.67,102.69,102.64,102.66,600.0,80.4508,80.4665,80.4273,80.443,600.0
2017-10-20 15:30:00,102.66,102.66,102.58,102.58,800.0,80.443,80.443,80.3803,80.3803,800.0
2017-10-20 15:35:00,102.45,102.51,102.43,102.5,600.0,80.2784,80.3254,80.2627,80.3176,600.0
2017-10-20 15:40:00,102.49,102.52,102.43,102.47,1161.0,80.3098,80.3333,80.2627,80.2941,1161.0
2017-10-20 15:45:00,102.45,102.55,102.45,102.55,1100.0,80.2784,80.3568,80.2784,80.3568,1100.0
2017-10-20 15:50:00,102.58,102.58,102.52,102.52,1633.0,80.3803,80.3803,80.3333,80.3333,1633.0
2017-10-20 15:55:00,102.51,102.52,102.48,102.52,3709.0,80.3254,80.3333,80.3019,80.3333,3709.0
2017-10-23 09:30:00,102.65,102.65,102.65,102.65,200.0,80.4351,80.4351,80.4351,80.4351,200.0
2017-10-23 09:35:00,102.65,102.65,102.6,102.62,400.0,80.4351,80.4351,80.396,80.4116,400.0
2017-10-23 09:40:00,102.62,102.62,102.62,102.62,0.0,80.4116,80.4116,80.4116,80.4116,0.0
2017-10-23 09:45:00,102.19,102.19,102.02,102.03,1000.0,80.0747,80.0747,79.9415,79.9493,1000.0
2017-10-23 09:50:00,102.12,102.18,102.12,102.18,1200.0,80.0198,80.0669,80.0198,80.0669,1200.0
2017-10-23 09:55:00,102.28,102.41,102.28,102.41,200.0,80.1452,80.2471,80.1452,80.2471,200.0
2017-10-23 10:00:00,102.23,102.23,102.23,102.23,200.0,80.106,80.106,80.106,80.106,200.0
2017-10-23 10:05:00,102.33,102.37,102.28,102.37,700.0,80.1844,80.2157,80.1452,80.2157,700.0
2017-10-23 10:10:00,102.37,102.37,102.37,102.37,0.0,80.2157,80.2157,80.2157,80.2157,0.0
2017-10-23 10:15:00,102.22,102.22,102.15,102.18,300.0,80.0982,80.0982,80.0433,80.0669,300.0
2017-10-23 10:20:00,101.91,101.91,101.91,101.91,100.0,79.8553,79.8553,79.8553,79.8553,100.0
2017-10-23 10:25:00,101.87,101.88,101.73,101.81,800.0,79.8239,79.8318,79.7142,79.7769,800.0
2017-10-23 10:30:00,101.65,101.8,101.53,101.62,700.0,79.6516,79.7691,79.5575,79.628,700.0
2017-10-23 10:35:00,101.59,101.79,101.59,101.79,600.0,79.6045,79.7613,79.6045,79.7613,600.0
2017-10-23 10:40:00,101.92,101.92,101.89,101.89,200.0,79.8631,79.8631,79.8396,79.8396,200.0
2017-10-23 10:45:00,101.6,101.61,101.53,101.6,400.0,79.6124,79.6202,79.5575,79.6124,400.0
2017-10-23 10:50:00,101.65,101.65,101.53,101.55,779.0,79.6516,79.6516,79.5575,79.5732,779.0
2017-10-23 10:55:00,101.6,101.6,101.5,101.5,1700.0,79.6124,79.6124,79.534,79.534,1700.0
2017-10-23 11:00:00,101.46,101.46,101.44,101.44,1300.0,79.5027,79.5027,79.487,79.487,1300.0
2017-10-23 11:05:00,101.32,101.32,101.21,101.21,300.0,79.393,79.393,79.3068,79.3068,300.0
2017-10-23 11:10:00,101.4,101.59,101.4,101.59,500.0,79.4557,79.6045,79.4557,79.6045,500.0
2017-10-23 11:15:00,101.63,101.63,101.54,101.54,200.0,79.6359,79.6359,79.5654,79.5654,200.0
2017-10-23 11:20:00,101.54,101.54,101.54,101.54,0.0,79.5654,79.5654,79.5654,79.5654,0.0
2017-10-23 11:25:00,101.47,101.47,101.47,101.47,100.0,79.5105,79.5105,79.5105,79.5105,100.0
2017-10-23 11:30:00,101.47,101.47,101.47,101.47,0.0,79.5105,79.5105,79.5105,79.5105,0.0
2017-10-23 11:35:00,101.31,101.34,101.31,101.34,200.0,79.3851,79.4086,79.3851,79.4086,200.0
2017-10-23 11:40:00,101.18,101.18,101.18,101.18,100.0,79.2833,79.2833,79.2833,79.2833,100.0
2017-10-23 11:45:00,101.04,101.04,101.04,101.04,100.0,79.1736,79.1736,79.1736,79.1736,100.0
2017-10-23 11:50:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-23 11:55:00,101.11,101.13,101.11,101.13,300.0,79.2284,79.2441,79.2284,79.2441,300.0
2017-10-23 12:00:00,101.04,101.04,100.99,100.99,200.0,79.1736,79.1736,79.1344,79.1344,200.0
2017-10-23 12:05:00,100.98,100.98,100.98,100.98,100.0,79.1265,79.1265,79.1265,79.1265,100.0
2017-10-23 12:10:00,100.98,100.98,100.98,100.98,0.0,79.1265,79.1265,79.1265,79.1265,0.0
2017-10-23 12:15:00,101.04,101.04,101.04,101.04,100.0,79.1736,79.1736,79.1736,79.1736,100.0
2017-10-23 12:20:00,101.0,101.0,100.99,100.99,200.0,79.1422,79.1422,79.1344,79.1344,200.0
2017-10-23 12:25:00,100.98,101.02,100.97,101.02,800.0,79.1265,79.1579,79.1187,79.1579,800.0
2017-10-23 12:30:00,100.92,101.02,100.92,101.02,400.0,79.0795,79.1579,79.0795,79.1579,400.0
2017-10-23 12:35:00,101.02,101.15,101.01,101.05,825.0,79.1579,79.2598,79.1501,79.1814,825.0
2017-10-23 12:40:00,101.06,101.06,101.06,101.06,100.0,79.1892,79.1892,79.1892,79.1892,100.0
2017-10-23 12:45:00,101.11,101.24,101.11,101.18,400.0,79.2284,79.3303,79.2284,79.2833,400.0
2017-10-23 12:50:00,101.22,101.22,101.22,101.22,100.0,79.3146,79.3146,79.3146,79.3146,100.0
2017-10-23 12:55:00,101.32,101.35,101.32,101.34,500.0,79.393,79.4165,79.393,79.4086,500.0
2017-10-23 13:00:00,101.36,101.36,101.3,101.34,600.0,79.4243,79.4243,79.3773,79.4086,600.0
2017-10-23 13:05:00,101.43,101.43,101.43,101.43,100.0,79.4792,79.4792,79.4792,79.4792,100.0
2017-10-23 13:10:00,101.39,101.39,101.39,101.39,100.0,79.4478,79.4478,79.4478,79.4478,100.0
2017-10-23 13:15:00,101.39,101.39,101.39,101.39,0.0,79.4478,79.4478,79.4478,79.4478,0.0
2017-10-23 13:20:00,101.54,101.54,101.49,101.49,254.0,79.5654,79.5654,79.5262,79.5262,254.0
2017-10-23 13:25:00,101.38,101.4,101.26,101.27,1600.0,79.44,79.4557,79.346,79.3538,1600.0
2017-10-23 13:30:00,101.25,101.25,101.1,101.1,1602.0,79.3381,79.3381,79.2206,79.2206,1602.0
2017-10-23 13:35:00,101.08,101.09,101.06,101.09,300.0,79.2049,79.2127,79.1892,79.2127,300.0
2017-10-23 13:40:00,100.96,100.97,100.96,100.97,200.0,79.1109,79.1187,79.1109,79.1187,200.0
2017-10-23 13:45:00,101.0,101.2,101.0,101.2,200.0,79.1422,79.2989,79.1422,79.2989,200.0
2017-10-23 13:50:00,101.2,101.2,101.1,101.12,600.0,79.2989,79.2989,79.2206,79.2362,600.0
2017-10-23 13:55:00,101.1,101.1,100.99,101.0,900.0,79.2206,79.2206,79.1344,79.1422,900.0
2017-10-23 14:00:00,100.99,101.04,100.99,101.03,1100.0,79.1344,79.1736,79.1344,79.1657,1100.0
2017-10-23 14:05:00,101.0,101.01,100.9,100.9,500.0,79.1422,79.1501,79.0639,79.0639,500.0
2017-10-23 14:10:00,100.92,100.93,100.88,100.88,700.0,79.0795,79.0874,79.0482,79.0482,700.0
2017-10-23 14:15:00,100.94,100.94,100.94,100.94,100.0,79.0952,79.0952,79.0952,79.0952,100.0
2017-10-23 14:20:00,101.07,101.07,100.99,101.0,400.0,79.1971,79.1971,79.1344,79.1422,400.0
2017-10-23 14:25:00,101.0,101.0,100.98,100.98,200.0,79.1422,79.1422,79.1265,79.1265,200.0
2017-10-23 14:30:00,100.98,100.99,100.91,100.91,600.0,79.1265,79.1344,79.0717,79.0717,600.0
2017-10-23 14:35:00,100.91,100.95,100.88,100.88,500.0,79.0717,79.103,79.0482,79.0482,500.0
2017-10-23 14:40:00,100.92,100.97,100.92,100.97,200.0,79.0795,79.1187,79.0795,79.1187,200.0
2017-10-23 14:45:00,100.89,100.9,100.89,100.9,400.0,79.056,79.0639,79.056,79.0639,400.0
2017-10-23 14:50:00,100.89,100.89,100.84,100.84,400.0,79.056,79.056,79.0168,79.0168,400.0
2017-10-23 14:55:00,100.89,100.89,100.89,100.89,100.0,79.056,79.056,79.056,79.056,100.0
2017-10-23 15:00:00,100.9,100.94,100.9,100.94,300.0,79.0639,79.0952,79.0639,79.0952,300.0
2017-10-23 15:05:00,100.98,100.98,100.92,100.92,500.0,79.1265,79.1265,79.0795,79.0795,500.0
2017-10-23 15:10:00,100.98,100.98,100.89,100.91,300.0,79.1265,79.1265,79.056,79.0717,300.0
2017-10-23 15:15:00,100.92,100.98,100.88,100.88,800.0,79.0795,79.1265,79.0482,79.0482,800.0
2017-10-23 15:20:00,100.82,100.82,100.77,100.77,200.0,79.0012,79.0012,78.962,78.962,200.0
2017-10-23 15:25:00,100.68,100.68,100.5,100.5,927.0,78.8915,78.8915,78.7504,78.7504,927.0
2017-10-23 15:30:00,100.62,100.62,100.54,100.54,1000.0,78.8445,78.8445,78.7818,78.7818,1000.0
2017-10-23 15:35:00,100.57,100.57,100.39,100.42,600.0,78.8053,78.8053,78.6642,78.6877,600.0
2017-10-23 15:40:00,100.41,100.44,100.36,100.41,800.0,78.6799,78.7034,78.6407,78.6799,800.0
2017-10-23 15:45:00,100.43,100.53,100.42,100.42,1500.0,78.6956,78.7739,78.6877,78.6877,1500.0
2017-10-23 15:50:00,100.36,100.39,100.23,100.34,1500.0,78.6407,78.6642,78.5389,78.6251,1500.0
2017-10-23 15:55:00,100.32,100.32,100.22,100.27,1700.0,78.6094,78.6094,78.531,78.5702,1700.0
2017-10-24 09:30:00,100.58,100.76,100.58,100.76,400.0,78.8131,78.9542,78.8131,78.9542,400.0
2017-10-24 09:35:00,100.87,101.15,100.81,100.87,1500.0,79.0404,79.2598,78.9933,79.0404,1500.0
2017-10-24 09:40:00,100.43,100.44,100.43,100.44,200.0,78.6956,78.7034,78.6956,78.7034,200.0
2017-10-24 09:45:00,100.92,100.92,100.92,100.92,100.0,79.0795,79.0795,79.0795,79.0795,100.0
2017-10-24 09:50:00,101.04,101.15,101.04,101.15,500.0,79.1736,79.2598,79.1736,79.2598,500.0
2017-10-24 09:55:00,101.15,101.15,101.15,101.15,0.0,79.2598,79.2598,79.2598,79.2598,0.0
2017-10-24 10:00:00,100.77,100.77,100.77,100.77,100.0,78.962,78.962,78.962,78.962,100.0
2017-10-24 10:05:00,101.0,101.19,101.0,101.15,500.0,79.1422,79.2911,79.1422,79.2598,500.0
2017-10-24 10:10:00,100.96,101.08,100.9,101.08,600.0,79.1109,79.2049,79.0639,79.2049,600.0
2017-10-24 10:15:00,101.06,101.31,101.06,101.28,1000.0,79.1892,79.3851,79.1892,79.3616,1000.0
2017-10-24 10:20:00,101.23,101.24,101.16,101.16,300.0,79.3224,79.3303,79.2676,79.2676,300.0
2017-10-24 10:25:00,101.13,101.13,100.95,100.95,500.0,79.2441,79.2441,79.103,79.103,500.0
2017-10-24 10:30:00,100.84,100.84,100.7,100.7,400.0,79.0168,79.0168,78.9071,78.9071,400.0
2017-10-24 10:35:00,100.7,100.77,100.65,100.65,400.0,78.9071,78.962,78.868,78.868,400.0
2017-10-24 10:40:00,100.56,100.57,100.45,100.46,800.0,78.7974,78.8053,78.7112,78.7191,800.0
2017-10-24 10:45:00,100.46,100.51,100.42,100.51,400.0,78.7191,78.7583,78.6877,78.7583,400.0
2017-10-24 10:50:00,100.53,100.53,100.47,100.47,200.0,78.7739,78.7739,78.7269,78.7269,200.0
2017-10-24 10:55:00,100.42,100.46,100.23,100.25,600.0,78.6877,78.7191,78.5389,78.5545,600.0
2017-10-24 11:00:00,100.07,100.11,100.07,100.1,600.0,78.4135,78.4448,78.4135,78.437,600.0
2017-10-24 11:05:00,100.13,100.14,99.92,99.94,700.0,78.4605,78.4683,78.2959,78.3116,700.0
2017-10-24 11:10:00,99.9,100.03,99.86,100.03,1200.0,78.2803,78.3821,78.2489,78.3821,1200.0
2017-10-24 11:15:00,99.8,99.88,99.8,99.88,600.0,78.2019,78.2646,78.2019,78.2646,600.0
2017-10-24 11:20:00,99.83,99.83,99.73,99.77,500.0,78.2254,78.2254,78.1471,78.1784,500.0
2017-10-24 11:25:00,99.55,99.72,99.55,99.72,900.0,78.006,78.1392,78.006,78.1392,900.0
2017-10-24 11:30:00,99.8,99.83,99.75,99.83,1000.0,78.2019,78.2254,78.1627,78.2254,1000.0
2017-10-24 11:35:00,99.86,99.99,99.86,99.99,800.0,78.2489,78.3508,78.2489,78.3508,800.0
2017-10-24 11:40:00,99.89,99.9,99.85,99.85,400.0,78.2724,78.2803,78.2411,78.2411,400.0
2017-10-24 11:45:00,99.85,100.02,99.8,99.8,800.0,78.2411,78.3743,78.2019,78.2019,800.0
2017-10-24 11:50:00,99.8,99.8,99.8,99.8,0.0,78.2019,78.2019,78.2019,78.2019,0.0
2017-10-24 11:55:00,99.8,99.8,99.8,99.8,0.0,78.2019,78.2019,78.2019,78.2019,0.0
2017-10-24 12:00:00,99.39,99.45,99.39,99.45,200.0,77.8806,77.9277,77.8806,77.9277,200.0
2017-10-24 12:05:00,99.28,99.38,99.27,99.27,300.0,77.7945,77.8728,77.7866,77.7866,300.0
2017-10-24 12:10:00,99.22,99.22,99.06,99.09,600.0,77.7474,77.7474,77.6221,77.6456,600.0
2017-10-24 12:15:00,99.15,99.19,99.15,99.19,200.0,77.6926,77.7239,77.6926,77.7239,200.0
2017-10-24 12:20:00,98.66,98.67,98.66,98.67,200.0,77.3086,77.3165,77.3086,77.3165,200.0
2017-10-24 12:25:00,98.69,98.81,98.69,98.81,800.0,77.3321,77.4262,77.3321,77.4262,800.0
2017-10-24 12:30:00,98.77,98.83,98.74,98.75,800.0,77.3948,77.4418,77.3713,77.3791,800.0
2017-10-24 12:35:00,98.83,98.83,98.83,98.83,100.0,77.4418,77.4418,77.4418,77.4418,100.0
2017-10-24 12:40:00,98.82,98.83,98.82,98.83,200.0,77.434,77.4418,77.434,77.4418,200.0
2017-10-24 12:45:00,98.91,99.02,98.91,99.0,300.0,77.5045,77.5907,77.5045,77.575,300.0
2017-10-24 12:50:00,99.01,99.15,99.01,99.15,200.0,77.5829,77.6926,77.5829,77.6926,200.0
2017-10-24 12:55:00,98.99,98.99,98.99,98.99,200.0,77.5672,77.5672,77.5672,77.5672,200.0
2017-10-24 13:00:00,99.05,99.05,99.05,99.05,100.0,77.6142,77.6142,77.6142,77.6142,100.0
2017-10-24 13:05:00,99.12,99.15,99.08,99.15,300.0,77.6691,77.6926,77.6377,77.6926,300.0
2017-10-24 13:10:00,99.19,99.31,99.19,99.31,300.0,77.7239,77.818,77.7239,77.818,300.0
2017-10-24 13:15:00,99.33,99.39,99.32,99.39,400.0,77.8336,77.8806,77.8258,77.8806,400.0
2017-10-24 13:20:00,99.53,99.53,99.44,99.52,500.0,77.9903,77.9903,77.9198,77.9825,500.0
2017-10-24 13:25:00,99.44,99.44,99.44,99.44,100.0,77.9198,77.9198,77.9198,77.9198,100.0
2017-10-24 13:30:00,99.5,99.5,99.5,99.5,100.0,77.9668,77.9668,77.9668,77.9668,100.0
2017-10-24 13:35:00,99.69,99.69,99.69,99.69,100.0,78.1157,78.1157,78.1157,78.1157,100.0
2017-10-24 13:40:00,99.79,99.79,99.73,99.78,600.0,78.1941,78.1941,78.1471,78.1862,600.0
2017-10-24 13:45:00,99.87,99.87,99.8,99.8,200.0,78.2568,78.2568,78.2019,78.2019,200.0
2017-10-24 13:50:00,99.8,99.88,99.78,99.88,900.0,78.2019,78.2646,78.1862,78.2646,900.0
2017-10-24 13:55:00,99.88,99.88,99.8,99.8,300.0,78.2646,78.2646,78.2019,78.2019,300.0
2017-10-24 14:00:00,99.75,99.77,99.75,99.77,200.0,78.1627,78.1784,78.1627,78.1784,200.0
2017-10-24 14:05:00,99.84,99.85,99.81,99.85,500.0,78.2333,78.2411,78.2098,78.2411,500.0
2017-10-24 14:10:00,99.85,99.85,99.79,99.84,1200.0,78.2411,78.2411,78.1941,78.2333,1200.0
2017-10-24 14:15:00,99.83,99.92,99.83,99.83,1700.0,78.2254,78.2959,78.2254,78.2254,1700.0
2017-10-24 14:20:00,99.86,99.95,99.86,99.95,900.0,78.2489,78.3195,78.2489,78.3195,900.0
2017-10-24 14:25:00,99.96,99.96,99.96,99.96,100.0,78.3273,78.3273,78.3273,78.3273,100.0
2017-10-24 14:30:00,99.87,99.87,99.81,99.81,700.0,78.2568,78.2568,78.2098,78.2098,700.0
2017-10-24 14:35:00,99.78,99.87,99.78,99.87,300.0,78.1862,78.2568,78.1862,78.2568,300.0
2017-10-24 14:40:00,99.88,100.0,99.88,100.0,800.0,78.2646,78.3586,78.2646,78.3586,800.0
2017-10-24 14:45:00,100.01,100.01,99.89,99.93,600.0,78.3665,78.3665,78.2724,78.3038,600.0
2017-10-24 14:50:00,99.97,99.97,99.8,99.8,400.0,78.3351,78.3351,78.2019,78.2019,400.0
2017-10-24 14:55:00,99.78,99.78,99.71,99.75,500.0,78.1862,78.1862,78.1314,78.1627,500.0
2017-10-24 15:00:00,99.7,99.72,99.7,99.72,300.0,78.1236,78.1392,78.1236,78.1392,300.0
2017-10-24 15:05:00,99.7,99.7,99.57,99.61,1000.0,78.1236,78.1236,78.0217,78.053,1000.0
2017-10-24 15:10:00,99.56,99.65,99.56,99.63,600.0,78.0139,78.0844,78.0139,78.0687,600.0
2017-10-24 15:15:00,99.65,99.78,99.65,99.78,1000.0,78.0844,78.1862,78.0844,78.1862,1000.0
2017-10-24 15:20:00,99.8,99.87,99.8,99.83,1000.0,78.2019,78.2568,78.2019,78.2254,1000.0
2017-10-24 15:25:00,99.85,99.85,99.79,99.82,800.0,78.2411,78.2411,78.1941,78.2176,800.0
2017-10-24 15:30:00,99.82,99.84,99.79,99.84,800.0,78.2176,78.2333,78.1941,78.2333,800.0
2017-10-24 15:35:00,99.87,99.89,99.86,99.87,900.0,78.2568,78.2724,78.2489,78.2568,900.0
2017-10-24 15:40:00,99.88,99.97,99.85,99.89,2300.0,78.2646,78.3351,78.2411,78.2724,2300.0
2017-10-24 15:45:00,99.79,99.81,99.71,99.79,2400.0,78.1941,78.2098,78.1314,78.1941,2400.0
2017-10-24 15:50:00,99.75,99.75,99.67,99.68,4435.0,78.1627,78.1627,78.1,78.1079,4435.0
2017-10-24 15:55:00,99.69,99.73,99.59,99.68,4232.0,78.1157,78.1471,78.0374,78.1079,4232.0
2017-10-25 09:30:00,99.51,99.53,99.51,99.53,200.0,77.9747,77.9903,77.9747,77.9903,200.0
2017-10-25 09:35:00,99.66,99.68,99.16,99.52,1100.0,78.0922,78.1079,77.7004,77.9825,1100.0
2017-10-25 09:40:00,99.59,99.76,99.59,99.76,300.0,78.0374,78.1706,78.0374,78.1706,300.0
2017-10-25 09:45:00,99.88,100.12,99.88,100.12,1342.0,78.2646,78.4527,78.2646,78.4527,1342.0
2017-10-25 09:50:00,100.25,100.3,100.09,100.1,900.0,78.5545,78.5937,78.4292,78.437,900.0
2017-10-25 09:55:00,100.27,100.27,100.13,100.13,400.0,78.5702,78.5702,78.4605,78.4605,400.0
2017-10-25 10:00:00,100.2,100.2,100.09,100.09,300.0,78.5154,78.5154,78.4292,78.4292,300.0
2017-10-25 10:05:00,99.99,100.15,99.99,100.15,400.0,78.3508,78.4762,78.3508,78.4762,400.0
2017-10-25 10:10:00,100.17,100.17,100.0,100.15,1200.0,78.4918,78.4918,78.3586,78.4762,1200.0
2017-10-25 10:15:00,99.96,99.96,99.83,99.84,400.0,78.3273,78.3273,78.2254,78.2333,400.0
2017-10-25 10:20:00,99.63,99.63,99.63,99.63,100.0,78.0687,78.0687,78.0687,78.0687,100.0
2017-10-25 10:25:00,99.67,99.74,99.67,99.74,200.0,78.1,78.1549,78.1,78.1549,200.0
2017-10-25 10:30:00,99.87,99.87,99.6,99.6,317.0,78.2568,78.2568,78.0452,78.0452,317.0
2017-10-25 10:35:00,99.72,99.73,99.72,99.73,200.0,78.1392,78.1471,78.1392,78.1471,200.0
2017-10-25 10:40:00,99.7,99.8,99.7,99.8,200.0,78.1236,78.2019,78.1236,78.2019,200.0
2017-10-25 10:45:00,99.54,99.68,99.52,99.68,1001.0,77.9982,78.1079,77.9825,78.1079,1001.0
2017-10-25 10:50:00,99.72,99.72,99.72,99.72,100.0,78.1392,78.1392,78.1392,78.1392,100.0
2017-10-25 10:55:00,99.76,99.76,99.72,99.74,600.0,78.1706,78.1706,78.1392,78.1549,600.0
2017-10-25 11:00:00,99.77,99.8,99.67,99.67,800.0,78.1784,78.2019,78.1,78.1,800.0
2017-10-25 11:05:00,99.6,99.67,99.57,99.57,2050.0,78.0452,78.1,78.0217,78.0217,2050.0
2017-10-25 11:10:00,99.45,99.46,99.41,99.46,600.0,77.9277,77.9355,77.8963,77.9355,600.0
2017-10-25 11:15:00,99.53,99.53,99.47,99.49,1000.0,77.9903,77.9903,77.9433,77.959,1000.0
2017-10-25 11:20:00,99.57,99.61,99.56,99.61,600.0,78.0217,78.053,78.0139,78.053,600.0
2017-10-25 11:25:00,99.67,99.67,99.51,99.58,600.0,78.1,78.1,77.9747,78.0295,600.0
2017-10-25 11:30:00,99.63,99.74,99.63,99.69,800.0,78.0687,78.1549,78.0687,78.1157,800.0
2017-10-25 11:35:00,99.8,99.8,99.75,99.77,500.0,78.2019,78.2019,78.1627,78.1784,500.0
2017-10-25 11:40:00,99.74,99.79,99.74,99.76,625.0,78.1549,78.1941,78.1549,78.1706,625.0
2017-10-25 11:45:00,99.83,99.87,99.83,99.85,600.0,78.2254,78.2568,78.2254,78.2411,600.0
2017-10-25 11:50:00,99.81,99.81,99.49,99.49,600.0,78.2098,78.2098,77.959,77.959,600.0
2017-10-25 11:55:00,99.32,99.36,99.28,99.36,700.0,77.8258,77.8571,77.7945,77.8571,700.0
2017-10-25 12:00:00,99.29,99.29,99.12,99.12,400.0,77.8023,77.8023,77.6691,77.6691,400.0
2017-10-25 12:05:00,99.16,99.29,99.09,99.29,500.0,77.7004,77.8023,77.6456,77.8023,500.0
2017-10-25 12:10:00,99.29,99.35,99.25,99.35,900.0,77.8023,77.8493,77.7709,77.8493,900.0
2017-10-25 12:15:00,99.32,99.44,99.31,99.41,500.0,77.8258,77.9198,77.818,77.8963,500.0
2017-10-25 12:20:00,99.33,99.33,99.33,99.33,100.0,77.8336,77.8336,77.8336,77.8336,100.0
2017-10-25 12:25:00,99.45,99.68,99.45,99.68,700.0,77.9277,78.1079,77.9277,78.1079,700.0
2017-10-25 12:30:00,99.52,99.69,99.52,99.69,700.0,77.9825,78.1157,77.9825,78.1157,700.0
2017-10-25 12:35:00,99.72,99.75,99.61,99.61,400.0,78.1392,78.1627,78.053,78.053,400.0
2017-10-25 12:40:00,99.7,99.72,99.7,99.72,300.0,78.1236,78.1392,78.1236,78.1392,300.0
2017-10-25 12:45:00,99.8,99.94,99.8,99.94,1000.0,78.2019,78.3116,78.2019,78.3116,1000.0
2017-10-25 12:50:00,100.05,100.05,100.03,100.05,400.0,78.3978,78.3978,78.3821,78.3978,400.0
2017-10-25 12:55:00,100.05,100.05,100.05,100.05,0.0,78.3978,78.3978,78.3978,78.3978,0.0
2017-10-25 13:00:00,100.07,100.07,99.81,99.81,400.0,78.4135,78.4135,78.2098,78.2098,400.0
2017-10-25 13:05:00,99.87,99.91,99.87,99.91,200.0,78.2568,78.2881,78.2568,78.2881,200.0
2017-10-25 13:10:00,99.94,99.97,99.77,99.77,1100.0,78.3116,78.3351,78.1784,78.1784,1100.0
2017-10-25 13:15:00,99.73,99.74,99.6,99.6,600.0,78.1471,78.1549,78.0452,78.0452,600.0
2017-10-25 13:20:00,99.64,99.64,99.64,99.64,100.0,78.0765,78.0765,78.0765,78.0765,100.0
2017-10-25 13:25:00,99.71,99.75,99.64,99.75,700.0,78.1314,78.1627,78.0765,78.1627,700.0
2017-10-25 13:30:00,99.77,99.77,99.77,99.77,100.0,78.1784,78.1784,78.1784,78.1784,100.0
2017-10-25 13:35:00,99.88,99.9,99.87,99.87,500.0,78.2646,78.2803,78.2568,78.2568,500.0
2017-10-25 13:40:00,99.99,99.99,99.99,99.99,100.0,78.3508,78.3508,78.3508,78.3508,100.0
2017-10-25 13:45:00,99.98,100.03,99.94,99.98,600.0,78.343,78.3821,78.3116,78.343,600.0
2017-10-25 13:50:00,100.02,100.05,100.0,100.05,600.0,78.3743,78.3978,78.3586,78.3978,600.0
2017-10-25 13:55:00,100.41,100.41,100.33,100.33,400.0,78.6799,78.6799,78.6172,78.6172,400.0
2017-10-25 14:00:00,100.34,100.35,100.27,100.35,600.0,78.6251,78.6329,78.5702,78.6329,600.0
2017-10-25 14:05:00,100.31,100.41,100.28,100.41,600.0,78.6015,78.6799,78.578,78.6799,600.0
2017-10-25 14:10:00,100.45,100.45,100.34,100.34,600.0,78.7112,78.7112,78.6251,78.6251,600.0
2017-10-25 14:15:00,100.35,100.45,100.35,100.45,400.0,78.6329,78.7112,78.6329,78.7112,400.0
2017-10-25 14:20:00,100.47,100.51,100.47,100.51,300.0,78.7269,78.7583,78.7269,78.7583,300.0
2017-10-25 14:25:00,100.61,100.66,100.61,100.61,700.0,78.8366,78.8758,78.8366,78.8366,700.0
2017-10-25 14:30:00,100.7,100.7,100.6,100.6,900.0,78.9071,78.9071,78.8288,78.8288,900.0
2017-10-25 14:35:00,100.58,100.58,100.48,100.48,600.0,78.8131,78.8131,78.7348,78.7348,600.0
2017-10-25 14:40:00,100.43,100.46,100.42,100.43,800.0,78.6956,78.7191,78.6877,78.6956,800.0
2017-10-25 14:45:00,100.4,100.4,100.25,100.35,900.0,78.6721,78.6721,78.5545,78.6329,900.0
2017-10-25 14:50:00,100.41,100.51,100.41,100.5,1100.0,78.6799,78.7583,78.6799,78.7504,1100.0
2017-10-25 14:55:00,100.49,100.49,100.35,100.35,600.0,78.7426,78.7426,78.6329,78.6329,600.0
2017-10-25 15:00:00,100.26,100.27,100.21,100.23,1100.0,78.5624,78.5702,78.5232,78.5389,1100.0
2017-10-25 15:05:00,100.24,100.44,100.24,100.44,750.0,78.5467,78.7034,78.5467,78.7034,750.0
2017-10-25 15:10:00,100.51,100.6,100.5,100.6,600.0,78.7583,78.8288,78.7504,78.8288,600.0
2017-10-25 15:15:00,100.61,100.65,100.55,100.63,1900.0,78.8366,78.868,78.7896,78.8523,1900.0
2017-10-25 15:20:00,100.64,100.65,100.53,100.56,500.0,78.8601,78.868,78.7739,78.7974,500.0
2017-10-25 15:25:00,100.63,100.69,100.56,100.59,1100.0,78.8523,78.8993,78.7974,78.8209,1100.0
2017-10-25 15:30:00,100.62,100.62,100.53,100.55,1200.0,78.8445,78.8445,78.7739,78.7896,1200.0
2017-10-25 15:35:00,100.54,100.65,100.53,100.61,1800.0,78.7818,78.868,78.7739,78.8366,1800.0
2017-10-25 15:40:00,100.66,100.72,100.65,100.7,1400.0,78.8758,78.9228,78.868,78.9071,1400.0
2017-10-25 15:45:00,100.68,100.7,100.62,100.65,2000.0,78.8915,78.9071,78.8445,78.868,2000.0
2017-10-25 15:50:00,100.63,100.78,100.61,100.77,1700.0,78.8523,78.9698,78.8366,78.962,1700.0
2017-10-25 15:55:00,100.82,100.93,100.82,100.85,2900.0,79.0012,79.0874,79.0012,79.0247,2900.0
2017-10-26 09:35:00,100.8,100.8,99.93,100.04,2921.0,78.9855,78.9855,78.3038,78.39,2921.0
2017-10-26 09:40:00,99.86,100.36,99.86,100.31,947.0,78.2489,78.6407,78.2489,78.6015,947.0
2017-10-26 09:45:00,100.56,100.61,100.15,100.15,600.0,78.7974,78.8366,78.4762,78.4762,600.0
2017-10-26 09:50:00,100.2,100.22,100.06,100.06,600.0,78.5154,78.531,78.4056,78.4056,600.0
2017-10-26 09:55:00,100.04,100.11,100.04,100.11,500.0,78.39,78.4448,78.39,78.4448,500.0
2017-10-26 10:00:00,100.12,100.16,100.09,100.09,400.0,78.4527,78.484,78.4292,78.4292,400.0
2017-10-26 10:05:00,100.08,100.08,99.96,99.96,400.0,78.4213,78.4213,78.3273,78.3273,400.0
2017-10-26 10:10:00,99.72,100.08,99.72,100.07,600.0,78.1392,78.4213,78.1392,78.4135,600.0
2017-10-26 10:15:00,100.12,100.3,100.08,100.11,1000.0,78.4527,78.5937,78.4213,78.4448,1000.0
2017-10-26 10:20:00,100.2,100.36,100.2,100.27,700.0,78.5154,78.6407,78.5154,78.5702,700.0
2017-10-26 10:25:00,100.28,100.29,100.28,100.29,300.0,78.578,78.5859,78.578,78.5859,300.0
2017-10-26 10:30:00,100.22,100.41,100.19,100.39,1500.0,78.531,78.6799,78.5075,78.6642,1500.0
2017-10-26 10:35:00,100.38,100.57,100.38,100.57,400.0,78.6564,78.8053,78.6564,78.8053,400.0
2017-10-26 10:40:00,100.69,100.71,100.59,100.59,1000.0,78.8993,78.915,78.8209,78.8209,1000.0
2017-10-26 10:45:00,100.6,100.61,100.33,100.61,900.0,78.8288,78.8366,78.6172,78.8366,900.0
2017-10-26 10:50:00,100.62,100.63,100.45,100.45,1300.0,78.8445,78.8523,78.7112,78.7112,1300.0
2017-10-26 10:55:00,100.46,100.46,100.4,100.46,700.0,78.7191,78.7191,78.6721,78.7191,700.0
2017-10-26 11:00:00,100.67,100.7,100.6,100.61,900.0,78.8836,78.9071,78.8288,78.8366,900.0
2017-10-26 11:05:00,100.63,100.97,100.58,100.97,1200.0,78.8523,79.1187,78.8131,79.1187,1200.0
2017-10-26 11:10:00,100.91,100.97,100.89,100.97,1300.0,79.0717,79.1187,79.056,79.1187,1300.0
2017-10-26 11:15:00,100.95,101.16,100.95,101.16,900.0,79.103,79.2676,79.103,79.2676,900.0
2017-10-26 11:20:00,101.24,101.37,101.06,101.16,1700.0,79.3303,79.4321,79.1892,79.2676,1700.0
2017-10-26 11:25:00,101.2,101.49,101.14,101.39,1600.0,79.2989,79.5262,79.2519,79.4478,1600.0
2017-10-26 11:30:00,101.39,101.39,101.2,101.21,800.0,79.4478,79.4478,79.2989,79.3068,800.0
2017-10-26 11:35:00,101.21,101.29,101.18,101.18,600.0,79.3068,79.3695,79.2833,79.2833,600.0
2017-10-26 11:40:00,101.25,101.25,101.16,101.16,300.0,79.3381,79.3381,79.2676,79.2676,300.0
2017-10-26 11:45:00,101.01,101.12,100.97,100.97,1000.0,79.1501,79.2362,79.1187,79.1187,1000.0
2017-10-26 11:50:00,101.0,101.03,100.96,101.03,600.0,79.1422,79.1657,79.1109,79.1657,600.0
2017-10-26 11:55:00,100.93,100.97,100.87,100.89,1200.0,79.0874,79.1187,79.0404,79.056,1200.0
2017-10-26 12:00:00,100.87,100.92,100.87,100.87,700.0,79.0404,79.0795,79.0404,79.0404,700.0
2017-10-26 12:05:00,100.79,100.86,100.73,100.84,600.0,78.9777,79.0325,78.9307,79.0168,600.0
2017-10-26 12:10:00,100.89,100.95,100.89,100.9,400.0,79.056,79.103,79.056,79.0639,400.0
2017-10-26 12:15:00,100.92,100.95,100.74,100.77,500.0,79.0795,79.103,78.9385,78.962,500.0
2017-10-26 12:20:00,100.7,100.7,100.6,100.65,400.0,78.9071,78.9071,78.8288,78.868,400.0
2017-10-26 12:25:00,100.65,100.65,100.65,100.65,0.0,78.868,78.868,78.868,78.868,0.0
2017-10-26 12:30:00,100.63,100.63,100.63,100.63,100.0,78.8523,78.8523,78.8523,78.8523,100.0
2017-10-26 12:35:00,100.33,100.48,100.33,100.48,400.0,78.6172,78.7348,78.6172,78.7348,400.0
2017-10-26 12:40:00,100.49,100.53,100.49,100.52,800.0,78.7426,78.7739,78.7426,78.7661,800.0
2017-10-26 12:45:00,100.56,100.68,100.56,100.67,300.0,78.7974,78.8915,78.7974,78.8836,300.0
2017-10-26 12:50:00,100.71,100.71,100.54,100.54,400.0,78.915,78.915,78.7818,78.7818,400.0
2017-10-26 12:55:00,100.6,100.65,100.6,100.65,300.0,78.8288,78.868,78.8288,78.868,300.0
2017-10-26 13:00:00,100.56,100.65,100.56,100.65,686.0,78.7974,78.868,78.7974,78.868,686.0
2017-10-26 13:05:00,100.6,100.65,100.6,100.64,300.0,78.8288,78.868,78.8288,78.8601,300.0
2017-10-26 13:10:00,100.67,100.69,100.67,100.69,200.0,78.8836,78.8993,78.8836,78.8993,200.0
2017-10-26 13:15:00,100.69,100.7,100.66,100.66,600.0,78.8993,78.9071,78.8758,78.8758,600.0
2017-10-26 13:20:00,100.59,100.59,100.56,100.56,500.0,78.8209,78.8209,78.7974,78.7974,500.0
2017-10-26 13:25:00,100.62,100.62,100.53,100.56,700.0,78.8445,78.8445,78.7739,78.7974,700.0
2017-10-26 13:30:00,100.67,100.74,100.62,100.71,800.0,78.8836,78.9385,78.8445,78.915,800.0
2017-10-26 13:35:00,100.68,101.03,100.68,101.03,500.0,78.8915,79.1657,78.8915,79.1657,500.0
2017-10-26 13:40:00,101.09,101.16,101.05,101.08,600.0,79.2127,79.2676,79.1814,79.2049,600.0
2017-10-26 13:45:00,101.06,101.16,101.06,101.12,400.0,79.1892,79.2676,79.1892,79.2362,400.0
2017-10-26 13:50:00,101.17,101.17,101.01,101.02,800.0,79.2754,79.2754,79.1501,79.1579,800.0
2017-10-26 13:55:00,101.03,101.09,101.03,101.06,500.0,79.1657,79.2127,79.1657,79.1892,500.0
2017-10-26 14:00:00,101.03,101.12,101.01,101.08,1800.0,79.1657,79.2362,79.1501,79.2049,1800.0
2017-10-26 14:05:00,101.08,101.08,101.0,101.05,607.0,79.2049,79.2049,79.1422,79.1814,607.0
2017-10-26 14:10:00,101.1,101.1,101.0,101.06,1700.0,79.2206,79.2206,79.1422,79.1892,1700.0
2017-10-26 14:15:00,101.02,101.05,100.95,100.95,600.0,79.1579,79.1814,79.103,79.103,600.0
2017-10-26 14:20:00,100.86,100.86,100.74,100.76,500.0,79.0325,79.0325,78.9385,78.9542,500.0
2017-10-26 14:25:00,100.78,100.97,100.78,100.97,400.0,78.9698,79.1187,78.9698,79.1187,400.0
2017-10-26 14:30:00,101.01,101.07,100.92,100.92,700.0,79.1501,79.1971,79.0795,79.0795,700.0
2017-10-26 14:35:00,100.89,100.96,100.89,100.96,800.0,79.056,79.1109,79.056,79.1109,800.0
2017-10-26 14:40:00,100.97,100.97,100.9,100.9,300.0,79.1187,79.1187,79.0639,79.0639,300.0
2017-10-26 14:45:00,100.85,100.9,100.84,100.9,600.0,79.0247,79.0639,79.0168,79.0639,600.0
2017-10-26 14:50:00,100.9,100.9,100.9,100.9,0.0,79.0639,79.0639,79.0639,79.0639,0.0
2017-10-26 14:55:00,101.03,101.03,100.97,101.0,1300.0,79.1657,79.1657,79.1187,79.1422,1300.0
2017-10-26 15:00:00,101.03,101.03,101.01,101.01,600.0,79.1657,79.1657,79.1501,79.1501,600.0
2017-10-26 15:05:00,101.03,101.08,101.01,101.05,800.0,79.1657,79.2049,79.1501,79.1814,800.0
2017-10-26 15:10:00,101.06,101.06,100.9,100.9,300.0,79.1892,79.1892,79.0639,79.0639,300.0
2017-10-26 15:15:00,100.82,100.86,100.8,100.85,600.0,79.0012,79.0325,78.9855,79.0247,600.0
2017-10-26 15:20:00,100.92,100.94,100.89,100.89,998.0,79.0795,79.0952,79.056,79.056,998.0
2017-10-26 15:25:00,100.93,100.99,100.91,100.93,1500.0,79.0874,79.1344,79.0717,79.0874,1500.0
2017-10-26 15:30:00,100.96,100.96,100.89,100.89,1173.0,79.1109,79.1109,79.056,79.056,1173.0
2017-10-26 15:35:00,100.84,100.92,100.82,100.92,1600.0,79.0168,79.0795,79.0012,79.0795,1600.0
2017-10-26 15:40:00,101.0,101.0,100.96,101.0,1300.0,79.1422,79.1422,79.1109,79.1422,1300.0
2017-10-26 15:45:00,101.0,101.01,100.85,100.88,2500.0,79.1422,79.1501,79.0247,79.0482,2500.0
2017-10-26 15:50:00,100.86,100.94,100.79,100.81,3351.0,79.0325,79.0952,78.9777,78.9933,3351.0
2017-10-26 15:55:00,100.79,100.91,100.79,100.89,5568.0,78.9777,79.0717,78.9777,79.056,5568.0
2017-10-27 09:30:00,100.56,101.1,100.56,101.1,1000.0,78.7974,79.2206,78.7974,79.2206,1000.0
2017-10-27 09:35:00,101.1,101.9,101.02,101.87,1200.0,79.2206,79.8474,79.1579,79.8239,1200.0
2017-10-27 09:40:00,102.1,102.61,102.1,102.28,2500.0,80.0042,80.4038,80.0042,80.1452,2500.0
2017-10-27 09:45:00,102.58,102.86,102.56,102.7,1200.0,80.3803,80.5997,80.3646,80.4743,1200.0
2017-10-27 09:50:00,102.68,103.43,102.55,103.28,1300.0,80.4586,81.0463,80.3568,80.9288,1300.0
2017-10-27 09:55:00,103.34,103.45,103.34,103.41,400.0,80.9758,81.062,80.9758,81.0307,400.0
2017-10-27 10:00:00,103.27,103.68,103.23,103.58,1100.0,80.921,81.2422,80.8896,81.1639,1100.0
2017-10-27 10:05:00,103.64,103.64,103.4,103.4,200.0,81.2109,81.2109,81.0228,81.0228,200.0
2017-10-27 10:10:00,103.13,103.13,103.0,103.02,1000.0,80.8113,80.8113,80.7094,80.7251,1000.0
2017-10-27 10:15:00,102.48,102.67,102.48,102.67,600.0,80.3019,80.4508,80.3019,80.4508,600.0
2017-10-27 10:20:00,102.57,103.04,102.54,102.82,2200.0,80.3724,80.7407,80.3489,80.5683,2200.0
2017-10-27 10:25:00,102.83,102.92,102.55,102.71,2500.0,80.5762,80.6467,80.3568,80.4822,2500.0
2017-10-27 10:30:00,102.75,102.81,102.74,102.78,500.0,80.5135,80.5605,80.5057,80.537,500.0
2017-10-27 10:35:00,103.06,103.2,103.06,103.2,200.0,80.7564,80.8661,80.7564,80.8661,200.0
2017-10-27 10:40:00,103.15,103.47,103.15,103.47,400.0,80.8269,81.0777,80.8269,81.0777,400.0
2017-10-27 10:45:00,103.59,103.69,103.54,103.54,1200.0,81.1717,81.2501,81.1325,81.1325,1200.0
2017-10-27 10:50:00,103.53,103.56,103.51,103.51,500.0,81.1247,81.1482,81.109,81.109,500.0
2017-10-27 10:55:00,103.55,103.55,103.55,103.55,100.0,81.1404,81.1404,81.1404,81.1404,100.0
2017-10-27 11:00:00,103.65,103.65,103.43,103.62,900.0,81.2187,81.2187,81.0463,81.1952,900.0
2017-10-27 11:05:00,103.62,103.78,103.62,103.78,673.0,81.1952,81.3206,81.1952,81.3206,673.0
2017-10-27 11:10:00,103.98,104.2,103.98,104.2,950.0,81.4773,81.6497,81.4773,81.6497,950.0
2017-10-27 11:15:00,104.25,104.39,104.25,104.32,761.0,81.6889,81.7986,81.6889,81.7437,761.0
2017-10-27 11:20:00,104.26,104.46,104.25,104.46,700.0,81.6967,81.8534,81.6889,81.8534,700.0
2017-10-27 11:25:00,104.5,104.51,104.5,104.5,300.0,81.8848,81.8926,81.8848,81.8848,300.0
2017-10-27 11:30:00,104.53,104.53,104.25,104.25,1170.0,81.9083,81.9083,81.6889,81.6889,1170.0
2017-10-27 11:35:00,104.23,104.3,104.23,104.3,300.0,81.6732,81.7281,81.6732,81.7281,300.0
2017-10-27 11:40:00,104.18,104.18,103.95,103.98,600.0,81.634,81.634,81.4538,81.4773,600.0
2017-10-27 11:45:00,104.1,104.1,103.98,104.03,800.0,81.5713,81.5713,81.4773,81.5165,800.0
2017-10-27 11:50:00,103.99,104.11,103.99,104.11,200.0,81.4851,81.5792,81.4851,81.5792,200.0
2017-10-27 11:55:00,103.99,104.07,103.99,104.05,400.0,81.4851,81.5478,81.4851,81.5322,400.0
2017-10-27 12:00:00,104.01,104.02,103.89,104.02,510.0,81.5008,81.5086,81.4068,81.5086,510.0
2017-10-27 12:05:00,103.95,104.06,103.95,103.97,800.0,81.4538,81.54,81.4538,81.4695,800.0
2017-10-27 12:10:00,103.99,104.11,103.99,104.11,450.0,81.4851,81.5792,81.4851,81.5792,450.0
2017-10-27 12:15:00,104.26,104.26,104.2,104.2,200.0,81.6967,81.6967,81.6497,81.6497,200.0
2017-10-27 12:20:00,104.14,104.14,104.12,104.12,200.0,81.6027,81.6027,81.587,81.587,200.0
2017-10-27 12:25:00,104.16,104.16,104.12,104.12,200.0,81.6184,81.6184,81.587,81.587,200.0
2017-10-27 12:30:00,104.1,104.28,104.1,104.27,500.0,81.5713,81.7124,81.5713,81.7045,500.0
2017-10-27 12:35:00,104.27,104.33,104.27,104.27,300.0,81.7045,81.7516,81.7045,81.7045,300.0
2017-10-27 12:40:00,104.35,104.45,104.34,104.43,500.0,81.7672,81.8456,81.7594,81.8299,500.0
2017-10-27 12:45:00,104.43,104.52,104.43,104.48,500.0,81.8299,81.9004,81.8299,81.8691,500.0
2017-10-27 12:50:00,104.41,104.41,104.41,104.41,200.0,81.8142,81.8142,81.8142,81.8142,200.0
2017-10-27 12:55:00,104.28,104.36,104.28,104.34,400.0,81.7124,81.7751,81.7124,81.7594,400.0
2017-10-27 13:00:00,104.63,104.63,104.57,104.57,300.0,81.9866,81.9866,81.9396,81.9396,300.0
2017-10-27 13:05:00,104.54,104.61,104.52,104.61,743.0,81.9161,81.971,81.9004,81.971,743.0
2017-10-27 13:10:00,104.63,104.63,104.61,104.61,300.0,81.9866,81.9866,81.971,81.971,300.0
2017-10-27 13:15:00,104.67,104.7,104.64,104.64,900.0,82.018,82.0415,81.9945,81.9945,900.0
2017-10-27 13:20:00,104.6,104.6,104.6,104.6,975.0,81.9631,81.9631,81.9631,81.9631,975.0
2017-10-27 13:25:00,104.66,104.66,104.61,104.61,600.0,82.0101,82.0101,81.971,81.971,600.0
2017-10-27 13:30:00,104.45,104.5,104.45,104.5,300.0,81.8456,81.8848,81.8456,81.8848,300.0
2017-10-27 13:35:00,104.73,104.8,104.73,104.8,960.0,82.065,82.1198,82.065,82.1198,960.0
2017-10-27 13:40:00,104.88,104.99,104.88,104.96,955.0,82.1825,82.2687,82.1825,82.2452,955.0
2017-10-27 13:45:00,104.96,105.0,104.93,104.93,1800.0,82.2452,82.2766,82.2217,82.2217,1800.0
2017-10-27 13:50:00,104.92,104.92,104.91,104.91,600.0,82.2139,82.2139,82.206,82.206,600.0
2017-10-27 13:55:00,104.93,104.93,104.91,104.91,300.0,82.2217,82.2217,82.206,82.206,300.0
2017-10-27 14:00:00,104.92,104.92,104.91,104.91,300.0,82.2139,82.2139,82.206,82.206,300.0
2017-10-27 14:05:00,104.92,104.97,104.9,104.96,1400.0,82.2139,82.2531,82.1982,82.2452,1400.0
2017-10-27 14:10:00,104.73,104.73,104.66,104.66,300.0,82.065,82.065,82.0101,82.0101,300.0
2017-10-27 14:15:00,104.67,104.88,104.67,104.87,700.0,82.018,82.1825,82.018,82.1747,700.0
2017-10-27 14:20:00,104.87,104.87,104.87,104.87,0.0,82.1747,82.1747,82.1747,82.1747,0.0
2017-10-27 14:25:00,104.8,104.85,104.75,104.75,600.0,82.1198,82.159,82.0807,82.0807,600.0
2017-10-27 14:30:00,104.8,104.8,104.75,104.8,627.0,82.1198,82.1198,82.0807,82.1198,627.0
2017-10-27 14:35:00,104.86,104.86,104.77,104.77,700.0,82.1669,82.1669,82.0963,82.0963,700.0
2017-10-27 14:40:00,104.78,104.79,104.78,104.79,400.0,82.1042,82.112,82.1042,82.112,400.0
2017-10-27 14:45:00,104.73,104.73,104.71,104.71,300.0,82.065,82.065,82.0493,82.0493,300.0
2017-10-27 14:50:00,104.71,104.83,104.71,104.81,900.0,82.0493,82.1434,82.0493,82.1277,900.0
2017-10-27 14:55:00,104.78,104.84,104.75,104.75,800.0,82.1042,82.1512,82.0807,82.0807,800.0
2017-10-27 15:00:00,104.66,104.74,104.66,104.68,600.0,82.0101,82.0728,82.0101,82.0258,600.0
2017-10-27 15:05:00,104.68,104.7,104.6,104.6,400.0,82.0258,82.0415,81.9631,81.9631,400.0
2017-10-27 15:10:00,104.6,104.6,104.6,104.6,0.0,81.9631,81.9631,81.9631,81.9631,0.0
2017-10-27 15:15:00,104.73,104.76,104.68,104.68,900.0,82.065,82.0885,82.0258,82.0258,900.0
2017-10-27 15:20:00,104.61,104.61,104.44,104.44,981.0,81.971,81.971,81.8378,81.8378,981.0
2017-10-27 15:25:00,104.44,104.45,104.42,104.42,500.0,81.8378,81.8456,81.8221,81.8221,500.0
2017-10-27 15:30:00,104.39,104.39,104.27,104.32,600.0,81.7986,81.7986,81.7045,81.7437,600.0
2017-10-27 15:35:00,104.39,104.4,104.32,104.35,900.0,81.7986,81.8064,81.7437,81.7672,900.0
2017-10-27 15:40:00,104.4,104.4,104.3,104.3,500.0,81.8064,81.8064,81.7281,81.7281,500.0
2017-10-27 15:45:00,104.33,104.44,104.33,104.44,600.0,81.7516,81.8378,81.7516,81.8378,600.0
2017-10-27 15:50:00,104.44,104.49,104.36,104.45,1900.0,81.8378,81.8769,81.7751,81.8456,1900.0
2017-10-27 15:55:00,104.53,104.79,104.53,104.64,3700.0,81.9083,82.112,81.9083,81.9945,3700.0
2017-10-30 09:30:00,104.75,105.36,104.75,105.36,500.0,82.0807,82.5587,82.0807,82.5587,500.0
2017-10-30 09:35:00,105.3,105.47,105.1,105.47,2666.0,82.5116,82.6449,82.3549,82.6449,2666.0
2017-10-30 09:40:00,105.53,106.16,105.53,106.01,2823.0,82.6919,83.1855,82.6919,83.068,2823.0
2017-10-30 09:45:00,106.03,106.34,106.03,106.21,2600.0,83.0837,83.3266,83.0837,83.2247,2600.0
2017-10-30 09:50:00,106.3,106.75,106.3,106.61,3600.0,83.2952,83.6478,83.2952,83.5381,3600.0
2017-10-30 09:55:00,106.14,106.32,106.02,106.32,900.0,83.1699,83.3109,83.0758,83.3109,900.0
2017-10-30 10:00:00,106.19,106.19,106.08,106.08,400.0,83.209,83.209,83.1228,83.1228,400.0
2017-10-30 10:05:00,106.0,106.42,106.0,106.37,1200.0,83.0602,83.3893,83.0602,83.3501,1200.0
2017-10-30 10:10:00,106.41,106.64,106.41,106.6,800.0,83.3814,83.5616,83.3814,83.5303,800.0
2017-10-30 10:15:00,106.55,106.55,106.41,106.41,1000.0,83.4911,83.4911,83.3814,83.3814,1000.0
2017-10-30 10:20:00,106.35,106.35,106.23,106.33,900.0,83.3344,83.3344,83.2404,83.3187,900.0
2017-10-30 10:25:00,106.31,106.36,106.22,106.22,700.0,83.3031,83.3422,83.2325,83.2325,700.0
2017-10-30 10:30:00,106.18,106.18,106.0,106.0,300.0,83.2012,83.2012,83.0602,83.0602,300.0
2017-10-30 10:35:00,106.07,106.13,106.02,106.1,1360.0,83.115,83.162,83.0758,83.1385,1360.0
2017-10-30 10:40:00,105.8,106.13,105.8,106.13,200.0,82.9034,83.162,82.9034,83.162,200.0
2017-10-30 10:45:00,106.09,106.12,106.09,106.11,300.0,83.1307,83.1542,83.1307,83.1463,300.0
2017-10-30 10:50:00,105.92,106.25,105.92,106.25,1400.0,82.9975,83.256,82.9975,83.256,1400.0
2017-10-30 10:55:00,106.01,106.01,105.97,106.0,2622.0,83.068,83.068,83.0366,83.0602,2622.0
2017-10-30 11:00:00,106.0,106.13,105.97,105.98,4707.0,83.0602,83.162,83.0366,83.0445,4707.0
2017-10-30 11:05:00,106.11,106.11,105.97,106.06,1000.0,83.1463,83.1463,83.0366,83.1072,1000.0
2017-10-30 11:10:00,106.2,106.24,106.06,106.06,700.0,83.2169,83.2482,83.1072,83.1072,700.0
2017-10-30 11:15:00,106.17,106.17,106.0,106.0,1241.0,83.1934,83.1934,83.0602,83.0602,1241.0
2017-10-30 11:20:00,106.1,106.25,106.1,106.25,600.0,83.1385,83.256,83.1385,83.256,600.0
2017-10-30 11:25:00,106.19,106.22,106.14,106.16,1500.0,83.209,83.2325,83.1699,83.1855,1500.0
2017-10-30 11:30:00,106.36,106.54,106.31,106.54,1000.0,83.3422,83.4833,83.3031,83.4833,1000.0
2017-10-30 11:35:00,106.56,106.68,106.56,106.66,1300.0,83.499,83.593,83.499,83.5773,1300.0
2017-10-30 11:40:00,106.66,106.71,106.59,106.59,900.0,83.5773,83.6165,83.5225,83.5225,900.0
2017-10-30 11:45:00,106.62,106.7,106.58,106.6,1300.0,83.546,83.6087,83.5146,83.5303,1300.0
2017-10-30 11:50:00,106.54,106.64,106.49,106.64,900.0,83.4833,83.5616,83.4441,83.5616,900.0
2017-10-30 11:55:00,106.7,106.73,106.59,106.62,600.0,83.6087,83.6322,83.5225,83.546,600.0
2017-10-30 12:00:00,106.6,106.66,106.4,106.4,1400.0,83.5303,83.5773,83.3736,83.3736,1400.0
2017-10-30 12:05:00,106.25,106.25,106.0,106.18,500.0,83.256,83.256,83.0602,83.2012,500.0
2017-10-30 12:10:00,106.19,106.19,106.03,106.17,800.0,83.209,83.209,83.0837,83.1934,800.0
2017-10-30 12:15:00,106.14,106.15,106.03,106.05,800.0,83.1699,83.1777,83.0837,83.0993,800.0
2017-10-30 12:20:00,106.1,106.14,106.1,106.13,1400.0,83.1385,83.1699,83.1385,83.162,1400.0
2017-10-30 12:25:00,106.17,106.17,106.11,106.11,300.0,83.1934,83.1934,83.1463,83.1463,300.0
2017-10-30 12:30:00,106.14,106.2,106.12,106.2,890.0,83.1699,83.2169,83.1542,83.2169,890.0
2017-10-30 12:35:00,106.22,106.38,106.17,106.38,900.0,83.2325,83.3579,83.1934,83.3579,900.0
2017-10-30 12:40:00,106.29,106.29,106.16,106.18,1900.0,83.2874,83.2874,83.1855,83.2012,1900.0
2017-10-30 12:45:00,106.14,106.14,106.03,106.06,1200.0,83.1699,83.1699,83.0837,83.1072,1200.0
2017-10-30 12:50:00,106.03,106.09,105.97,106.05,2600.0,83.0837,83.1307,83.0366,83.0993,2600.0
2017-10-30 12:55:00,106.0,106.17,105.95,106.13,800.0,83.0602,83.1934,83.021,83.162,800.0
2017-10-30 13:00:00,106.06,106.06,106.01,106.01,800.0,83.1072,83.1072,83.068,83.068,800.0
2017-10-30 13:05:00,105.97,106.05,105.93,106.02,1100.0,83.0366,83.0993,83.0053,83.0758,1100.0
2017-10-30 13:10:00,106.06,106.07,106.03,106.04,500.0,83.1072,83.115,83.0837,83.0915,500.0
2017-10-30 13:15:00,106.15,106.18,106.11,106.11,500.0,83.1777,83.2012,83.1463,83.1463,500.0
2017-10-30 13:20:00,106.13,106.18,106.08,106.17,500.0,83.162,83.2012,83.1228,83.1934,500.0
2017-10-30 13:25:00,106.16,106.18,106.16,106.18,700.0,83.1855,83.2012,83.1855,83.2012,700.0
2017-10-30 13:30:00,106.23,106.24,106.2,106.2,600.0,83.2404,83.2482,83.2169,83.2169,600.0
2017-10-30 13:35:00,106.14,106.19,106.1,106.1,800.0,83.1699,83.209,83.1385,83.1385,800.0
2017-10-30 13:40:00,106.15,106.15,106.08,106.08,500.0,83.1777,83.1777,83.1228,83.1228,500.0
2017-10-30 13:45:00,106.06,106.11,106.0,106.09,800.0,83.1072,83.1463,83.0602,83.1307,800.0
2017-10-30 13:50:00,106.09,106.09,106.08,106.08,300.0,83.1307,83.1307,83.1228,83.1228,300.0
2017-10-30 13:55:00,106.06,106.07,106.0,106.06,1500.0,83.1072,83.115,83.0602,83.1072,1500.0
2017-10-30 14:00:00,106.09,106.09,106.05,106.05,300.0,83.1307,83.1307,83.0993,83.0993,300.0
2017-10-30 14:05:00,106.09,106.09,106.04,106.04,400.0,83.1307,83.1307,83.0915,83.0915,400.0
2017-10-30 14:10:00,106.08,106.21,106.07,106.21,500.0,83.1228,83.2247,83.115,83.2247,500.0
2017-10-30 14:15:00,106.21,106.25,106.14,106.14,763.0,83.2247,83.256,83.1699,83.1699,763.0
2017-10-30 14:20:00,106.12,106.22,106.06,106.19,800.0,83.1542,83.2325,83.1072,83.209,800.0
2017-10-30 14:25:00,106.21,106.21,106.09,106.09,600.0,83.2247,83.2247,83.1307,83.1307,600.0
2017-10-30 14:30:00,106.08,106.15,106.08,106.13,1100.0,83.1228,83.1777,83.1228,83.162,1100.0
2017-10-30 14:35:00,106.12,106.16,106.09,106.14,700.0,83.1542,83.1855,83.1307,83.1699,700.0
2017-10-30 14:40:00,106.13,106.24,106.13,106.24,800.0,83.162,83.2482,83.162,83.2482,800.0
2017-10-30 14:45:00,106.32,106.38,106.26,106.36,1500.0,83.3109,83.3579,83.2639,83.3422,1500.0
2017-10-30 14:50:00,106.38,106.42,106.33,106.37,900.0,83.3579,83.3893,83.3187,83.3501,900.0
2017-10-30 14:55:00,106.31,106.31,106.3,106.3,230.0,83.3031,83.3031,83.2952,83.2952,230.0
2017-10-30 15:00:00,106.29,106.29,106.22,106.22,1050.0,83.2874,83.2874,83.2325,83.2325,1050.0
2017-10-30 15:05:00,106.21,106.31,106.21,106.3,954.0,83.2247,83.3031,83.2247,83.2952,954.0
2017-10-30 15:10:00,106.29,106.39,106.29,106.31,1000.0,83.2874,83.3657,83.2874,83.3031,1000.0
2017-10-30 15:15:00,106.32,106.32,106.11,106.11,2052.0,83.3109,83.3109,83.1463,83.1463,2052.0
2017-10-30 15:20:00,106.09,106.11,106.01,106.1,1800.0,83.1307,83.1463,83.068,83.1385,1800.0
2017-10-30 15:25:00,106.1,106.14,106.05,106.05,1800.0,83.1385,83.1699,83.0993,83.0993,1800.0
2017-10-30 15:30:00,106.07,106.16,106.03,106.08,1500.0,83.115,83.1855,83.0837,83.1228,1500.0
2017-10-30 15:35:00,106.07,106.27,106.07,106.27,2400.0,83.115,83.2717,83.115,83.2717,2400.0
2017-10-30 15:40:00,106.27,106.27,106.16,106.2,2399.0,83.2717,83.2717,83.1855,83.2169,2399.0
2017-10-30 15:45:00,106.19,106.29,106.14,106.26,3396.0,83.209,83.2874,83.1699,83.2639,3396.0
2017-10-30 15:50:00,106.25,106.25,106.1,106.16,4882.0,83.256,83.256,83.1385,83.1855,4882.0
2017-10-30 15:55:00,106.16,106.34,106.16,106.24,5343.0,83.1855,83.3266,83.1855,83.2482,5343.0
2017-10-31 09:30:00,106.08,106.08,106.08,106.08,100.0,83.1228,83.1228,83.1228,83.1228,100.0
2017-10-31 09:35:00,106.29,106.29,105.99,105.99,200.0,83.2874,83.2874,83.0523,83.0523,200.0
2017-10-31 09:40:00,105.99,105.99,105.99,105.99,0.0,83.0523,83.0523,83.0523,83.0523,0.0
2017-10-31 09:45:00,105.97,106.09,105.96,106.07,936.0,83.0366,83.1307,83.0288,83.115,936.0
2017-10-31 09:50:00,106.0,106.04,105.93,105.94,400.0,83.0602,83.0915,83.0053,83.0131,400.0
2017-10-31 09:55:00,105.9,105.9,105.85,105.85,500.0,82.9818,82.9818,82.9426,82.9426,500.0
2017-10-31 10:00:00,105.79,106.03,105.78,105.95,1100.0,82.8956,83.0837,82.8878,83.021,1100.0
2017-10-31 10:05:00,106.02,106.04,106.02,106.04,300.0,83.0758,83.0915,83.0758,83.0915,300.0
2017-10-31 10:10:00,106.15,106.2,105.96,106.2,1400.0,83.1777,83.2169,83.0288,83.2169,1400.0
2017-10-31 10:15:00,106.21,106.51,106.2,106.5,900.0,83.2247,83.4598,83.2169,83.4519,900.0
2017-10-31 10:20:00,106.15,106.19,106.06,106.19,500.0,83.1777,83.209,83.1072,83.209,500.0
2017-10-31 10:25:00,106.14,106.18,106.14,106.18,300.0,83.1699,83.2012,83.1699,83.2012,300.0
2017-10-31 10:30:00,106.44,106.44,106.39,106.39,300.0,83.4049,83.4049,83.3657,83.3657,300.0
2017-10-31 10:35:00,106.34,106.45,106.34,106.39,1300.0,83.3266,83.4128,83.3266,83.3657,1300.0
2017-10-31 10:40:00,106.5,106.51,106.47,106.51,400.0,83.4519,83.4598,83.4284,83.4598,400.0
2017-10-31 10:45:00,106.66,106.78,106.66,106.78,1100.0,83.5773,83.6713,83.5773,83.6713,1100.0
2017-10-31 10:50:00,106.78,106.78,106.78,106.78,0.0,83.6713,83.6713,83.6713,83.6713,0.0
2017-10-31 10:55:00,106.75,106.75,106.57,106.59,800.0,83.6478,83.6478,83.5068,83.5225,800.0
2017-10-31 11:00:00,106.58,106.61,106.58,106.6,500.0,83.5146,83.5381,83.5146,83.5303,500.0
2017-10-31 11:05:00,106.72,106.72,106.52,106.56,1000.0,83.6243,83.6243,83.4676,83.499,1000.0
2017-10-31 11:10:00,106.61,106.98,106.61,106.98,800.0,83.5381,83.8281,83.5381,83.8281,800.0
2017-10-31 11:15:00,107.0,107.0,107.0,107.0,300.0,83.8437,83.8437,83.8437,83.8437,300.0
2017-10-31 11:20:00,106.76,106.83,106.76,106.83,300.0,83.6557,83.7105,83.6557,83.7105,300.0
2017-10-31 11:25:00,106.83,106.83,106.83,106.83,0.0,83.7105,83.7105,83.7105,83.7105,0.0
2017-10-31 11:30:00,106.91,106.91,106.9,106.9,200.0,83.7732,83.7732,83.7654,83.7654,200.0
2017-10-31 11:35:00,106.93,106.95,106.93,106.95,300.0,83.7889,83.8046,83.7889,83.8046,300.0
2017-10-31 11:40:00,107.01,107.01,106.98,106.98,200.0,83.8516,83.8516,83.8281,83.8281,200.0
2017-10-31 11:45:00,106.97,107.11,106.97,107.11,600.0,83.8202,83.9299,83.8202,83.9299,600.0
2017-10-31 11:50:00,107.1,107.1,107.05,107.05,200.0,83.9221,83.9221,83.8829,83.8829,200.0
2017-10-31 11:55:00,107.08,107.09,107.06,107.06,400.0,83.9064,83.9143,83.8908,83.8908,400.0
2017-10-31 12:00:00,107.04,107.04,107.02,107.02,200.0,83.8751,83.8751,83.8594,83.8594,200.0
2017-10-31 12:05:00,107.14,107.15,107.12,107.12,700.0,83.9534,83.9613,83.9378,83.9378,700.0
2017-10-31 12:10:00,107.05,107.12,107.05,107.12,300.0,83.8829,83.9378,83.8829,83.9378,300.0
2017-10-31 12:15:00,107.15,107.15,107.06,107.07,850.0,83.9613,83.9613,83.8908,83.8986,850.0
2017-10-31 12:20:00,107.15,107.15,107.05,107.06,500.0,83.9613,83.9613,83.8829,83.8908,500.0
2017-10-31 12:25:00,107.15,107.15,107.03,107.05,1000.0,83.9613,83.9613,83.8672,83.8829,1000.0
2017-10-31 12:30:00,107.12,107.12,106.86,106.87,1086.0,83.9378,83.9378,83.734,83.7419,1086.0
2017-10-31 12:35:00,106.87,106.91,106.86,106.86,500.0,83.7419,83.7732,83.734,83.734,500.0
2017-10-31 12:40:00,106.75,106.75,106.65,106.68,400.0,83.6478,83.6478,83.5695,83.593,400.0
2017-10-31 12:45:00,106.65,106.77,106.65,106.75,900.0,83.5695,83.6635,83.5695,83.6478,900.0
2017-10-31 12:50:00,106.84,106.85,106.84,106.85,200.0,83.7184,83.7262,83.7184,83.7262,200.0
2017-10-31 12:55:00,106.85,106.85,106.85,106.85,200.0,83.7262,83.7262,83.7262,83.7262,200.0
2017-10-31 13:00:00,106.79,106.79,106.68,106.71,700.0,83.6792,83.6792,83.593,83.6165,700.0
2017-10-31 13:05:00,106.7,106.7,106.7,106.7,300.0,83.6087,83.6087,83.6087,83.6087,300.0
2017-10-31 13:10:00,106.7,106.7,106.7,106.7,0.0,83.6087,83.6087,83.6087,83.6087,0.0
2017-10-31 13:15:00,106.67,106.68,106.63,106.63,600.0,83.5852,83.593,83.5538,83.5538,600.0
2017-10-31 13:20:00,106.71,106.74,106.71,106.74,200.0,83.6165,83.64,83.6165,83.64,200.0
2017-10-31 13:25:00,106.82,106.88,106.81,106.88,300.0,83.7027,83.7497,83.6949,83.7497,300.0
2017-10-31 13:30:00,107.08,107.09,107.02,107.02,400.0,83.9064,83.9143,83.8594,83.8594,400.0
2017-10-31 13:35:00,107.02,107.02,106.81,106.82,600.0,83.8594,83.8594,83.6949,83.7027,600.0
2017-10-31 13:40:00,106.86,106.86,106.85,106.85,200.0,83.734,83.734,83.7262,83.7262,200.0
2017-10-31 13:45:00,106.83,106.83,106.78,106.78,300.0,83.7105,83.7105,83.6713,83.6713,300.0
2017-10-31 13:50:00,106.77,106.83,106.77,106.83,200.0,83.6635,83.7105,83.6635,83.7105,200.0
2017-10-31 13:55:00,106.87,106.97,106.87,106.89,500.0,83.7419,83.8202,83.7419,83.7575,500.0
2017-10-31 14:00:00,106.92,106.92,106.86,106.9,400.0,83.7811,83.7811,83.734,83.7654,400.0
2017-10-31 14:05:00,107.01,107.01,107.01,107.01,100.0,83.8516,83.8516,83.8516,83.8516,100.0
2017-10-31 14:10:00,107.05,107.05,107.04,107.04,200.0,83.8829,83.8829,83.8751,83.8751,200.0
2017-10-31 14:15:00,107.07,107.12,107.07,107.12,400.0,83.8986,83.9378,83.8986,83.9378,400.0
2017-10-31 14:20:00,107.09,107.1,106.92,107.0,1080.0,83.9143,83.9221,83.7811,83.8437,1080.0
2017-10-31 14:25:00,106.92,106.92,106.8,106.8,200.0,83.7811,83.7811,83.687,83.687,200.0
2017-10-31 14:30:00,106.78,106.91,106.78,106.91,500.0,83.6713,83.7732,83.6713,83.7732,500.0
2017-10-31 14:35:00,106.77,106.8,106.74,106.8,700.0,83.6635,83.687,83.64,83.687,700.0
2017-10-31 14:40:00,106.72,106.76,106.54,106.6,1400.0,83.6243,83.6557,83.4833,83.5303,1400.0
2017-10-31 14:45:00,106.53,106.72,106.53,106.68,900.0,83.4755,83.6243,83.4755,83.593,900.0
2017-10-31 14:50:00,106.63,106.84,106.63,106.84,400.0,83.5538,83.7184,83.5538,83.7184,400.0
2017-10-31 14:55:00,106.74,106.88,106.74,106.88,600.0,83.64,83.7497,83.64,83.7497,600.0
2017-10-31 15:00:00,106.94,107.0,106.93,106.97,819.0,83.7967,83.8437,83.7889,83.8202,819.0
2017-10-31 15:05:00,106.99,107.1,106.99,107.02,600.0,83.8359,83.9221,83.8359,83.8594,600.0
2017-10-31 15:10:00,107.19,107.27,107.19,107.24,1004.0,83.9926,84.0553,83.9926,84.0318,1004.0
2017-10-31 15:15:00,107.21,107.22,107.19,107.22,400.0,84.0083,84.0161,83.9926,84.0161,400.0
2017-10-31 15:20:00,107.25,107.37,107.25,107.37,600.0,84.0396,84.1337,84.0396,84.1337,600.0
2017-10-31 15:25:00,107.48,107.53,107.48,107.53,400.0,84.2199,84.259,84.2199,84.259,400.0
2017-10-31 15:30:00,107.56,107.56,107.3,107.36,1400.0,84.2825,84.2825,84.0788,84.1258,1400.0
2017-10-31 15:35:00,107.42,107.43,107.36,107.42,800.0,84.1728,84.1807,84.1258,84.1728,800.0
2017-10-31 15:40:00,107.41,107.45,107.34,107.35,1000.0,84.165,84.1964,84.1102,84.118,1000.0
2017-10-31 15:45:00,107.36,107.45,107.36,107.43,1100.0,84.1258,84.1964,84.1258,84.1807,1100.0
2017-10-31 15:50:00,107.29,107.29,107.03,107.04,3400.0,84.071,84.071,83.8672,83.8751,3400.0
2017-10-31 15:55:00,107.04,107.34,107.04,107.14,3300.0,83.8751,84.1102,83.8751,83.9534,3300.0
2017-11-01 09:30:00,109.31,109.76,109.31,109.76,500.0,85.6538,86.0064,85.6538,86.0064,500.0
2017-11-01 09:35:00,109.47,109.93,109.43,109.76,2956.0,85.7792,86.1396,85.7479,86.0064,2956.0
2017-11-01 09:40:00,109.66,110.03,109.56,110.01,2800.0,85.9281,86.218,85.8497,86.2023,2800.0
2017-11-01 09:45:00,110.09,110.86,110.09,110.86,1600.0,86.265,86.8684,86.265,86.8684,1600.0
2017-11-01 09:50:00,110.97,111.63,110.97,111.44,2400.0,86.9546,87.4717,86.9546,87.3229,2400.0
2017-11-01 09:55:00,111.27,111.27,110.45,110.79,1300.0,87.1897,87.1897,86.5471,86.8135,1300.0
2017-11-01 10:00:00,110.65,111.3,110.65,110.75,900.0,86.7038,87.2132,86.7038,86.7822,900.0
2017-11-01 10:05:00,110.51,110.88,110.45,110.88,700.0,86.5941,86.8841,86.5471,86.8841,700.0
2017-11-01 10:10:00,110.76,110.88,110.57,110.59,950.0,86.79,86.8841,86.6411,86.6568,950.0
2017-11-01 10:15:00,110.6,110.6,110.0,110.06,1500.0,86.6646,86.6646,86.1945,86.2415,1500.0
2017-11-01 10:20:00,110.05,110.12,109.81,110.0,2100.0,86.2337,86.2885,86.0456,86.1945,2100.0
2017-11-01 10:25:00,110.0,110.21,110.0,110.07,1100.0,86.1945,86.359,86.1945,86.2493,1100.0
2017-11-01 10:30:00,109.96,110.17,109.77,110.09,7655.0,86.1632,86.3277,86.0143,86.265,7655.0
2017-11-01 10:35:00,110.0,110.0,109.63,109.85,1500.0,86.1945,86.1945,85.9046,86.077,1500.0
2017-11-01 10:40:00,109.86,109.92,109.86,109.9,400.0,86.0848,86.1318,86.0848,86.1161,400.0
2017-11-01 10:45:00,109.93,110.0,109.91,109.91,400.0,86.1396,86.1945,86.124,86.124,400.0
2017-11-01 10:50:00,109.95,109.95,109.95,109.95,300.0,86.1553,86.1553,86.1553,86.1553,300.0
2017-11-01 10:55:00,109.94,109.94,109.7,109.7,500.0,86.1475,86.1475,85.9594,85.9594,500.0
2017-11-01 11:00:00,109.75,109.85,109.75,109.85,200.0,85.9986,86.077,85.9986,86.077,200.0
2017-11-01 11:05:00,109.91,109.93,109.83,109.83,400.0,86.124,86.1396,86.0613,86.0613,400.0
2017-11-01 11:10:00,109.89,110.06,109.89,110.06,400.0,86.1083,86.2415,86.1083,86.2415,400.0
2017-11-01 11:15:00,110.05,110.11,110.05,110.11,300.0,86.2337,86.2807,86.2337,86.2807,300.0
2017-11-01 11:20:00,110.32,110.32,110.13,110.13,400.0,86.4452,86.4452,86.2964,86.2964,400.0
2017-11-01 11:25:00,110.08,110.1,109.81,109.82,821.0,86.2572,86.2729,86.0456,86.0535,821.0
2017-11-01 11:30:00,109.95,110.01,109.71,109.71,916.0,86.1553,86.2023,85.9673,85.9673,916.0
2017-11-01 11:35:00,109.73,109.73,109.58,109.58,1940.0,85.9829,85.9829,85.8654,85.8654,1940.0
2017-11-01 11:40:00,109.53,109.71,109.51,109.61,8082.0,85.8262,85.9673,85.8105,85.8889,8082.0
2017-11-01 11:45:00,109.53,109.65,109.46,109.46,1200.0,85.8262,85.9202,85.7714,85.7714,1200.0
2017-11-01 11:50:00,109.46,109.46,109.17,109.17,300.0,85.7714,85.7714,85.5441,85.5441,300.0
2017-11-01 11:55:00,109.22,109.22,109.0,109.05,1000.0,85.5833,85.5833,85.4109,85.4501,1000.0
2017-11-01 12:00:00,109.11,109.2,109.01,109.2,1950.0,85.4971,85.5676,85.4187,85.5676,1950.0
2017-11-01 12:05:00,109.48,109.67,109.34,109.44,1600.0,85.787,85.9359,85.6773,85.7557,1600.0
2017-11-01 12:10:00,109.51,109.51,109.24,109.24,800.0,85.8105,85.8105,85.599,85.599,800.0
2017-11-01 12:15:00,109.36,109.69,109.36,109.66,959.0,85.693,85.9516,85.693,85.9281,959.0
2017-11-01 12:20:00,109.69,109.69,109.49,109.49,700.0,85.9516,85.9516,85.7949,85.7949,700.0
2017-11-01 12:25:00,109.31,109.31,109.31,109.31,100.0,85.6538,85.6538,85.6538,85.6538,100.0
2017-11-01 12:30:00,109.28,109.35,109.23,109.35,300.0,85.6303,85.6852,85.5911,85.6852,300.0
2017-11-01 12:35:00,109.41,109.41,109.35,109.35,200.0,85.7322,85.7322,85.6852,85.6852,200.0
2017-11-01 12:40:00,109.35,109.35,109.35,109.35,0.0,85.6852,85.6852,85.6852,85.6852,0.0
2017-11-01 12:45:00,109.94,109.94,109.94,109.94,200.0,86.1475,86.1475,86.1475,86.1475,200.0
2017-11-01 12:50:00,109.83,109.83,109.71,109.71,600.0,86.0613,86.0613,85.9673,85.9673,600.0
2017-11-01 12:55:00,109.62,109.62,109.49,109.5,400.0,85.8967,85.8967,85.7949,85.8027,400.0
2017-11-01 13:00:00,109.37,109.37,109.19,109.24,500.0,85.7008,85.7008,85.5598,85.599,500.0
2017-11-01 13:05:00,109.16,109.16,109.13,109.13,200.0,85.5363,85.5363,85.5128,85.5128,200.0
2017-11-01 13:10:00,109.05,109.05,109.05,109.05,200.0,85.4501,85.4501,85.4501,85.4501,200.0
2017-11-01 13:15:00,109.07,109.09,108.91,109.09,1000.0,85.4658,85.4814,85.3404,85.4814,1000.0
2017-11-01 13:20:00,109.32,109.32,109.32,109.32,200.0,85.6617,85.6617,85.6617,85.6617,200.0
2017-11-01 13:25:00,109.27,109.27,109.2,109.2,400.0,85.6225,85.6225,85.5676,85.5676,400.0
2017-11-01 13:30:00,109.2,109.2,109.2,109.2,0.0,85.5676,85.5676,85.5676,85.5676,0.0
2017-11-01 13:35:00,109.39,109.52,109.39,109.52,200.0,85.7165,85.8184,85.7165,85.8184,200.0
2017-11-01 13:40:00,109.64,109.65,109.56,109.59,600.0,85.9124,85.9202,85.8497,85.8732,600.0
2017-11-01 13:45:00,109.62,109.62,109.33,109.35,900.0,85.8967,85.8967,85.6695,85.6852,900.0
2017-11-01 13:50:00,109.44,109.44,109.34,109.34,600.0,85.7557,85.7557,85.6773,85.6773,600.0
2017-11-01 13:55:00,109.27,109.48,109.2,109.48,600.0,85.6225,85.787,85.5676,85.787,600.0
2017-11-01 14:00:00,109.58,109.58,109.34,109.39,500.0,85.8654,85.8654,85.6773,85.7165,500.0
2017-11-01 14:05:00,109.41,109.41,109.03,109.14,900.0,85.7322,85.7322,85.4344,85.5206,900.0
2017-11-01 14:10:00,109.37,109.37,109.26,109.26,400.0,85.7008,85.7008,85.6146,85.6146,400.0
2017-11-01 14:15:00,109.51,109.51,109.31,109.33,1200.0,85.8105,85.8105,85.6538,85.6695,1200.0
2017-11-01 14:20:00,109.32,109.32,109.21,109.21,200.0,85.6617,85.6617,85.5755,85.5755,200.0
2017-11-01 14:25:00,109.23,109.25,109.19,109.2,800.0,85.5911,85.6068,85.5598,85.5676,800.0
2017-11-01 14:30:00,109.25,109.36,109.25,109.36,300.0,85.6068,85.693,85.6068,85.693,300.0
2017-11-01 14:35:00,109.39,109.51,109.39,109.47,600.0,85.7165,85.8105,85.7165,85.7792,600.0
2017-11-01 14:40:00,109.5,109.53,109.48,109.53,300.0,85.8027,85.8262,85.787,85.8262,300.0
2017-11-01 14:45:00,109.53,109.53,109.42,109.42,400.0,85.8262,85.8262,85.74,85.74,400.0
2017-11-01 14:50:00,109.6,109.6,109.52,109.58,500.0,85.8811,85.8811,85.8184,85.8654,500.0
2017-11-01 14:55:00,109.75,109.75,109.68,109.74,500.0,85.9986,85.9986,85.9437,85.9908,500.0
2017-11-01 15:00:00,109.85,109.87,109.74,109.77,1500.0,86.077,86.0926,85.9908,86.0143,1500.0
2017-11-01 15:05:00,109.78,109.78,109.72,109.77,500.0,86.0221,86.0221,85.9751,86.0143,500.0
2017-11-01 15:10:00,109.83,109.83,109.73,109.78,800.0,86.0613,86.0613,85.9829,86.0221,800.0
2017-11-01 15:15:00,109.86,109.9,109.84,109.88,900.0,86.0848,86.1161,86.0691,86.1005,900.0
2017-11-01 15:20:00,109.86,109.88,109.81,109.82,1000.0,86.0848,86.1005,86.0456,86.0535,1000.0
2017-11-01 15:25:00,109.84,109.84,109.74,109.77,700.0,86.0691,86.0691,85.9908,86.0143,700.0
2017-11-01 15:30:00,109.79,109.86,109.71,109.86,1900.0,86.0299,86.0848,85.9673,86.0848,1900.0
2017-11-01 15:35:00,109.86,109.95,109.85,109.95,1900.0,86.0848,86.1553,86.077,86.1553,1900.0
2017-11-01 15:40:00,110.1,110.15,109.97,109.97,1300.0,86.2729,86.312,86.171,86.171,1300.0
2017-11-01 15:45:00,109.84,109.91,109.78,109.78,2300.0,86.0691,86.124,86.0221,86.0221,2300.0
2017-11-01 15:50:00,109.75,109.89,109.53,109.76,2959.0,85.9986,86.1083,85.8262,86.0064,2959.0
2017-11-01 15:55:00,109.75,110.03,109.73,109.81,5880.0,85.9986,86.218,85.9829,86.0456,5880.0
2017-11-02 09:30:00,109.55,109.55,109.5,109.5,200.0,85.8419,85.8419,85.8027,85.8027,200.0
2017-11-02 09:35:00,109.6,109.6,109.6,109.6,100.0,85.8811,85.8811,85.8811,85.8811,100.0
2017-11-02 09:40:00,109.5,109.5,109.38,109.38,900.0,85.8027,85.8027,85.7087,85.7087,900.0
2017-11-02 09:45:00,109.2,109.2,108.98,109.07,600.0,85.5676,85.5676,85.3952,85.4658,600.0
2017-11-02 09:50:00,109.22,109.61,109.07,109.61,409.0,85.5833,85.8889,85.4658,85.8889,409.0
2017-11-02 09:55:00,109.45,109.45,109.45,109.45,100.0,85.7635,85.7635,85.7635,85.7635,100.0
2017-11-02 10:00:00,109.45,109.47,109.35,109.47,600.0,85.7635,85.7792,85.6852,85.7792,600.0
2017-11-02 10:05:00,109.64,109.84,109.64,109.84,375.0,85.9124,86.0691,85.9124,86.0691,375.0
2017-11-02 10:10:00,109.73,109.73,109.58,109.58,300.0,85.9829,85.9829,85.8654,85.8654,300.0
2017-11-02 10:15:00,109.29,109.38,109.29,109.38,500.0,85.6381,85.7087,85.6381,85.7087,500.0
2017-11-02 10:20:00,109.4,109.4,109.4,109.4,100.0,85.7243,85.7243,85.7243,85.7243,100.0
2017-11-02 10:25:00,109.39,109.5,109.39,109.5,300.0,85.7165,85.8027,85.7165,85.8027,300.0
2017-11-02 10:30:00,109.58,109.58,109.58,109.58,100.0,85.8654,85.8654,85.8654,85.8654,100.0
2017-11-02 10:35:00,109.61,109.61,109.55,109.55,400.0,85.8889,85.8889,85.8419,85.8419,400.0
2017-11-02 10:40:00,109.83,109.83,109.83,109.83,100.0,86.0613,86.0613,86.0613,86.0613,100.0
2017-11-02 10:45:00,109.81,109.81,109.61,109.61,900.0,86.0456,86.0456,85.8889,85.8889,900.0
2017-11-02 10:50:00,109.55,109.55,109.36,109.36,300.0,85.8419,85.8419,85.693,85.693,300.0
2017-11-02 10:55:00,109.5,109.5,109.5,109.5,800.0,85.8027,85.8027,85.8027,85.8027,800.0
2017-11-02 11:00:00,109.67,109.67,109.61,109.61,200.0,85.9359,85.9359,85.8889,85.8889,200.0
2017-11-02 11:05:00,109.5,109.53,109.5,109.51,500.0,85.8027,85.8262,85.8027,85.8105,500.0
2017-11-02 11:10:00,109.45,109.45,109.28,109.32,400.0,85.7635,85.7635,85.6303,85.6617,400.0
2017-11-02 11:15:00,109.22,109.24,109.22,109.24,200.0,85.5833,85.599,85.5833,85.599,200.0
2017-11-02 11:20:00,109.24,109.24,109.04,109.04,500.0,85.599,85.599,85.4423,85.4423,500.0
2017-11-02 11:25:00,108.97,109.1,108.97,109.01,900.0,85.3874,85.4893,85.3874,85.4187,900.0
2017-11-02 11:30:00,109.04,109.11,109.04,109.06,400.0,85.4423,85.4971,85.4423,85.4579,400.0
2017-11-02 11:35:00,109.01,109.12,109.01,109.12,200.0,85.4187,85.5049,85.4187,85.5049,200.0
2017-11-02 11:40:00,109.11,109.21,109.11,109.15,300.0,85.4971,85.5755,85.4971,85.5284,300.0
2017-11-02 11:45:00,109.19,109.31,109.12,109.12,700.0,85.5598,85.6538,85.5049,85.5049,700.0
2017-11-02 11:50:00,109.11,109.11,109.03,109.03,500.0,85.4971,85.4971,85.4344,85.4344,500.0
2017-11-02 11:55:00,108.85,108.85,108.72,108.83,400.0,85.2934,85.2934,85.1915,85.2777,400.0
2017-11-02 12:00:00,108.83,108.83,108.83,108.83,0.0,85.2777,85.2777,85.2777,85.2777,0.0
2017-11-02 12:05:00,108.79,108.79,108.79,108.79,305.0,85.2464,85.2464,85.2464,85.2464,305.0
2017-11-02 12:10:00,108.64,108.65,108.57,108.57,400.0,85.1288,85.1367,85.074,85.074,400.0
2017-11-02 12:15:00,108.69,108.69,108.66,108.68,300.0,85.168,85.168,85.1445,85.1602,300.0
2017-11-02 12:20:00,108.66,108.71,108.66,108.71,200.0,85.1445,85.1837,85.1445,85.1837,200.0
2017-11-02 12:25:00,108.8,108.98,108.79,108.93,896.0,85.2542,85.3952,85.2464,85.3561,896.0
2017-11-02 12:30:00,109.05,109.17,109.05,109.17,500.0,85.4501,85.5441,85.4501,85.5441,500.0
2017-11-02 12:35:00,109.18,109.25,109.13,109.13,900.0,85.552,85.6068,85.5128,85.5128,900.0
2017-11-02 12:40:00,109.18,109.18,109.18,109.18,100.0,85.552,85.552,85.552,85.552,100.0
2017-11-02 12:45:00,109.15,109.15,109.13,109.13,200.0,85.5284,85.5284,85.5128,85.5128,200.0
2017-11-02 12:50:00,109.47,109.48,109.41,109.41,1100.0,85.7792,85.787,85.7322,85.7322,1100.0
2017-11-02 12:55:00,109.32,109.32,109.21,109.21,300.0,85.6617,85.6617,85.5755,85.5755,300.0
2017-11-02 13:00:00,109.21,109.21,109.21,109.21,0.0,85.5755,85.5755,85.5755,85.5755,0.0
2017-11-02 13:05:00,108.97,109.0,108.95,108.95,300.0,85.3874,85.4109,85.3717,85.3717,300.0
2017-11-02 13:10:00,108.81,108.91,108.81,108.91,200.0,85.262,85.3404,85.262,85.3404,200.0
2017-11-02 13:15:00,108.84,108.84,108.79,108.83,577.0,85.2855,85.2855,85.2464,85.2777,577.0
2017-11-02 13:20:00,108.93,108.93,108.91,108.91,200.0,85.3561,85.3561,85.3404,85.3404,200.0
2017-11-02 13:25:00,109.05,109.05,108.93,108.93,500.0,85.4501,85.4501,85.3561,85.3561,500.0
2017-11-02 13:30:00,108.97,108.97,108.97,108.97,500.0,85.3874,85.3874,85.3874,85.3874,500.0
2017-11-02 13:35:00,109.02,109.02,108.94,108.96,300.0,85.4266,85.4266,85.3639,85.3796,300.0
2017-11-02 13:40:00,108.98,108.98,108.86,108.86,600.0,85.3952,85.3952,85.3012,85.3012,600.0
2017-11-02 13:45:00,108.89,108.89,108.85,108.86,600.0,85.3247,85.3247,85.2934,85.3012,600.0
2017-11-02 13:50:00,108.83,108.83,108.77,108.77,300.0,85.2777,85.2777,85.2307,85.2307,300.0
2017-11-02 13:55:00,108.73,108.73,108.64,108.64,300.0,85.1993,85.1993,85.1288,85.1288,300.0
2017-11-02 14:00:00,108.66,108.72,108.66,108.72,200.0,85.1445,85.1915,85.1445,85.1915,200.0
2017-11-02 14:05:00,108.67,108.67,108.47,108.47,700.0,85.1523,85.1523,84.9956,84.9956,700.0
2017-11-02 14:10:00,108.58,108.61,108.54,108.54,400.0,85.0818,85.1053,85.0505,85.0505,400.0
2017-11-02 14:15:00,108.53,108.53,108.53,108.53,100.0,85.0426,85.0426,85.0426,85.0426,100.0
2017-11-02 14:20:00,108.51,108.84,108.5,108.84,600.0,85.027,85.2855,85.0191,85.2855,600.0
2017-11-02 14:25:00,108.79,108.79,108.72,108.72,500.0,85.2464,85.2464,85.1915,85.1915,500.0
2017-11-02 14:30:00,108.51,108.51,108.51,108.51,100.0,85.027,85.027,85.027,85.027,100.0
2017-11-02 14:35:00,108.66,108.66,108.62,108.64,400.0,85.1445,85.1445,85.1131,85.1288,400.0
2017-11-02 14:40:00,108.72,108.76,108.55,108.55,1100.0,85.1915,85.2228,85.0583,85.0583,1100.0
2017-11-02 14:45:00,108.59,108.59,108.47,108.47,300.0,85.0896,85.0896,84.9956,84.9956,300.0
2017-11-02 14:50:00,108.54,108.54,108.51,108.51,200.0,85.0505,85.0505,85.027,85.027,200.0
2017-11-02 14:55:00,108.61,108.61,108.55,108.55,400.0,85.1053,85.1053,85.0583,85.0583,400.0
2017-11-02 15:00:00,108.59,108.59,108.56,108.58,400.0,85.0896,85.0896,85.0661,85.0818,400.0
2017-11-02 15:05:00,108.63,108.66,108.55,108.55,800.0,85.121,85.1445,85.0583,85.0583,800.0
2017-11-02 15:10:00,108.58,108.58,108.58,108.58,100.0,85.0818,85.0818,85.0818,85.0818,100.0
2017-11-02 15:15:00,108.64,108.64,108.6,108.6,300.0,85.1288,85.1288,85.0975,85.0975,300.0
2017-11-02 15:20:00,108.92,108.92,108.88,108.89,900.0,85.3482,85.3482,85.3169,85.3247,900.0
2017-11-02 15:25:00,109.03,109.1,109.01,109.05,600.0,85.4344,85.4893,85.4187,85.4501,600.0
2017-11-02 15:30:00,109.03,109.09,108.99,108.99,700.0,85.4344,85.4814,85.4031,85.4031,700.0
2017-11-02 15:35:00,109.0,109.03,108.98,109.0,1100.0,85.4109,85.4344,85.3952,85.4109,1100.0
2017-11-02 15:40:00,108.96,108.97,108.94,108.96,1300.0,85.3796,85.3874,85.3639,85.3796,1300.0
2017-11-02 15:45:00,108.99,109.02,108.94,109.0,1954.0,85.4031,85.4266,85.3639,85.4109,1954.0
2017-11-02 15:50:00,108.98,108.98,108.83,108.86,3600.0,85.3952,85.3952,85.2777,85.3012,3600.0
2017-11-02 15:55:00,108.9,108.95,108.84,108.95,3292.0,85.3326,85.3717,85.2855,85.3717,3292.0
2017-11-03 09:30:00,109.31,109.31,108.88,108.88,1000.0,85.6538,85.6538,85.3169,85.3169,1000.0
2017-11-03 09:35:00,108.73,109.28,108.72,109.28,614.0,85.1993,85.6303,85.1915,85.6303,614.0
2017-11-03 09:40:00,109.45,109.49,109.38,109.38,797.0,85.7635,85.7949,85.7087,85.7087,797.0
2017-11-03 09:45:00,109.22,109.28,109.22,109.28,200.0,85.5833,85.6303,85.5833,85.6303,200.0
2017-11-03 09:50:00,109.56,109.56,109.54,109.54,200.0,85.8497,85.8497,85.834,85.834,200.0
2017-11-03 09:55:00,109.54,109.54,109.54,109.54,0.0,85.834,85.834,85.834,85.834,0.0
2017-11-03 10:00:00,109.48,109.69,109.48,109.57,1100.0,85.787,85.9516,85.787,85.8576,1100.0
2017-11-03 10:05:00,109.52,109.59,109.45,109.49,600.0,85.8184,85.8732,85.7635,85.7949,600.0
2017-11-03 10:10:00,109.45,109.45,109.13,109.13,400.0,85.7635,85.7635,85.5128,85.5128,400.0
2017-11-03 10:15:00,109.0,109.0,109.0,109.0,100.0,85.4109,85.4109,85.4109,85.4109,100.0
2017-11-03 10:20:00,109.36,109.37,109.36,109.37,200.0,85.693,85.7008,85.693,85.7008,200.0
2017-11-03 10:25:00,109.37,109.37,109.37,109.37,0.0,85.7008,85.7008,85.7008,85.7008,0.0
2017-11-03 10:30:00,109.33,109.33,109.2,109.2,300.0,85.6695,85.6695,85.5676,85.5676,300.0
2017-11-03 10:35:00,109.25,109.25,108.84,108.9,1300.0,85.6068,85.6068,85.2855,85.3326,1300.0
2017-11-03 10:40:00,108.93,109.05,108.93,109.05,400.0,85.3561,85.4501,85.3561,85.4501,400.0
2017-11-03 10:45:00,109.07,109.07,109.07,109.07,100.0,85.4658,85.4658,85.4658,85.4658,100.0
2017-11-03 10:50:00,108.96,108.98,108.94,108.98,400.0,85.3796,85.3952,85.3639,85.3952,400.0
2017-11-03 10:55:00,108.96,109.03,108.96,109.03,400.0,85.3796,85.4344,85.3796,85.4344,400.0
2017-11-03 11:00:00,109.03,109.03,109.03,109.03,0.0,85.4344,85.4344,85.4344,85.4344,0.0
2017-11-03 11:05:00,109.33,109.51,109.33,109.48,700.0,85.6695,85.8105,85.6695,85.787,700.0
2017-11-03 11:10:00,109.46,109.78,109.46,109.73,1000.0,85.7714,86.0221,85.7714,85.9829,1000.0
2017-11-03 11:15:00,109.72,109.72,109.55,109.55,600.0,85.9751,85.9751,85.8419,85.8419,600.0
2017-11-03 11:20:00,109.35,109.35,109.35,109.35,100.0,85.6852,85.6852,85.6852,85.6852,100.0
2017-11-03 11:25:00,109.25,109.25,109.19,109.19,400.0,85.6068,85.6068,85.5598,85.5598,400.0
2017-11-03 11:30:00,109.05,109.47,109.05,109.47,300.0,85.4501,85.7792,85.4501,85.7792,300.0
2017-11-03 11:35:00,109.62,109.62,109.53,109.53,200.0,85.8967,85.8967,85.8262,85.8262,200.0
2017-11-03 11:40:00,109.5,109.5,109.5,109.5,100.0,85.8027,85.8027,85.8027,85.8027,100.0
2017-11-03 11:45:00,109.5,109.5,109.5,109.5,0.0,85.8027,85.8027,85.8027,85.8027,0.0
2017-11-03 11:50:00,109.57,109.57,109.54,109.54,400.0,85.8576,85.8576,85.834,85.834,400.0
2017-11-03 11:55:00,109.46,109.47,109.4,109.42,1251.0,85.7714,85.7792,85.7243,85.74,1251.0
2017-11-03 12:00:00,109.39,109.55,109.39,109.55,12127.0,85.7165,85.8419,85.7165,85.8419,12127.0
2017-11-03 12:05:00,109.49,109.49,109.42,109.42,600.0,85.7949,85.7949,85.74,85.74,600.0
2017-11-03 12:10:00,109.32,109.32,109.32,109.32,100.0,85.6617,85.6617,85.6617,85.6617,100.0
2017-11-03 12:15:00,109.41,109.41,109.41,109.41,100.0,85.7322,85.7322,85.7322,85.7322,100.0
2017-11-03 12:20:00,109.43,109.43,109.38,109.43,300.0,85.7479,85.7479,85.7087,85.7479,300.0
2017-11-03 12:25:00,109.53,109.61,109.49,109.6,700.0,85.8262,85.8889,85.7949,85.8811,700.0
2017-11-03 12:30:00,109.6,109.68,109.55,109.68,700.0,85.8811,85.9437,85.8419,85.9437,700.0
2017-11-03 12:35:00,109.68,109.97,109.68,109.97,700.0,85.9437,86.171,85.9437,86.171,700.0
2017-11-03 12:40:00,110.12,110.12,109.96,109.96,500.0,86.2885,86.2885,86.1632,86.1632,500.0
2017-11-03 12:45:00,109.85,109.86,109.75,109.75,800.0,86.077,86.0848,85.9986,85.9986,800.0
2017-11-03 12:50:00,109.75,109.78,109.75,109.77,400.0,85.9986,86.0221,85.9986,86.0143,400.0
2017-11-03 12:55:00,109.71,109.79,109.68,109.79,354.0,85.9673,86.0299,85.9437,86.0299,354.0
2017-11-03 13:00:00,110.04,110.04,110.04,110.04,100.0,86.2258,86.2258,86.2258,86.2258,100.0
2017-11-03 13:05:00,110.04,110.04,110.04,110.04,0.0,86.2258,86.2258,86.2258,86.2258,0.0
2017-11-03 13:10:00,110.16,110.16,110.16,110.16,100.0,86.3199,86.3199,86.3199,86.3199,100.0
2017-11-03 13:15:00,110.24,110.35,110.24,110.3,400.0,86.3826,86.4688,86.3826,86.4296,400.0
2017-11-03 13:20:00,110.33,110.4,110.33,110.4,200.0,86.4531,86.5079,86.4531,86.5079,200.0
2017-11-03 13:25:00,110.4,110.47,110.4,110.47,358.0,86.5079,86.5628,86.5079,86.5628,358.0
2017-11-03 13:30:00,110.48,110.78,110.48,110.75,700.0,86.5706,86.8057,86.5706,86.7822,700.0
2017-11-03 13:35:00,110.84,110.84,110.72,110.84,1200.0,86.8527,86.8527,86.7587,86.8527,1200.0
2017-11-03 13:40:00,110.85,110.92,110.85,110.9,400.0,86.8605,86.9154,86.8605,86.8997,400.0
2017-11-03 13:45:00,110.87,110.91,110.82,110.91,800.0,86.8762,86.9076,86.837,86.9076,800.0
2017-11-03 13:50:00,110.89,110.89,110.68,110.68,300.0,86.8919,86.8919,86.7273,86.7273,300.0
2017-11-03 13:55:00,110.79,110.88,110.78,110.88,617.0,86.8135,86.8841,86.8057,86.8841,617.0
2017-11-03 14:00:00,110.81,110.85,110.8,110.85,500.0,86.8292,86.8605,86.8214,86.8605,500.0
2017-11-03 14:05:00,110.97,111.15,110.94,111.15,500.0,86.9546,87.0956,86.9311,87.0956,500.0
2017-11-03 14:10:00,111.17,111.17,111.17,111.17,100.0,87.1113,87.1113,87.1113,87.1113,100.0
2017-11-03 14:15:00,111.17,111.17,111.05,111.08,700.0,87.1113,87.1113,87.0173,87.0408,700.0
2017-11-03 14:20:00,111.13,111.29,111.1,111.29,300.0,87.0799,87.2053,87.0564,87.2053,300.0
2017-11-03 14:25:00,111.22,111.24,111.19,111.23,400.0,87.1505,87.1661,87.127,87.1583,400.0
2017-11-03 14:30:00,111.16,111.24,111.07,111.07,400.0,87.1035,87.1661,87.0329,87.0329,400.0
2017-11-03 14:35:00,110.99,111.08,110.99,111.0,700.0,86.9702,87.0408,86.9702,86.9781,700.0
2017-11-03 14:40:00,111.03,111.03,111.02,111.02,200.0,87.0016,87.0016,86.9938,86.9938,200.0
2017-11-03 14:45:00,111.08,111.2,111.08,111.19,1050.0,87.0408,87.1348,87.0408,87.127,1050.0
2017-11-03 14:50:00,111.32,111.47,111.32,111.43,1200.0,87.2288,87.3464,87.2288,87.315,1200.0
2017-11-03 14:55:00,111.39,111.56,111.39,111.56,1000.0,87.2837,87.4169,87.2837,87.4169,1000.0
2017-11-03 15:00:00,111.47,111.69,111.47,111.69,800.0,87.3464,87.5188,87.3464,87.5188,800.0
2017-11-03 15:05:00,111.6,111.6,111.54,111.57,700.0,87.4482,87.4482,87.4012,87.4247,700.0
2017-11-03 15:10:00,111.51,111.51,111.42,111.42,1200.0,87.3777,87.3777,87.3072,87.3072,1200.0
2017-11-03 15:15:00,111.32,111.32,111.23,111.3,2853.0,87.2288,87.2288,87.1583,87.2132,2853.0
2017-11-03 15:20:00,111.3,111.3,111.15,111.3,1300.0,87.2132,87.2132,87.0956,87.2132,1300.0
2017-11-03 15:25:00,111.34,111.38,111.31,111.32,1172.0,87.2445,87.2758,87.221,87.2288,1172.0
2017-11-03 15:30:00,111.33,111.41,111.28,111.28,1435.0,87.2367,87.2994,87.1975,87.1975,1435.0
2017-11-03 15:35:00,111.27,111.29,111.14,111.17,3348.0,87.1897,87.2053,87.0878,87.1113,3348.0
2017-11-03 15:40:00,111.16,111.26,111.16,111.24,2036.0,87.1035,87.1818,87.1035,87.1661,2036.0
2017-11-03 15:45:00,111.22,111.31,111.22,111.27,2000.0,87.1505,87.221,87.1505,87.1897,2000.0
2017-11-03 15:50:00,111.29,111.33,111.15,111.19,3500.0,87.2053,87.2367,87.0956,87.127,3500.0
2017-11-03 15:55:00,111.2,111.32,111.13,111.13,5500.0,87.1348,87.2288,87.0799,87.0799,5500.0
2017-11-06 09:30:00,111.41,112.04,111.41,111.88,1700.0,87.2994,87.793,87.2994,87.6676,1700.0
2017-11-06 09:35:00,111.85,111.85,110.56,110.56,5100.0,87.6441,87.6441,86.6333,86.6333,5100.0
2017-11-06 09:40:00,110.96,111.02,110.8,110.99,2500.0,86.9467,86.9938,86.8214,86.9702,2500.0
2017-11-06 09:45:00,110.98,111.64,110.94,111.64,2000.0,86.9624,87.4796,86.9311,87.4796,2000.0
2017-11-06 09:50:00,111.28,111.32,111.02,111.13,1300.0,87.1975,87.2288,86.9938,87.0799,1300.0
2017-11-06 09:55:00,111.07,111.16,110.98,111.16,1200.0,87.0329,87.1035,86.9624,87.1035,1200.0
2017-11-06 10:00:00,111.05,111.28,111.04,111.28,3350.0,87.0173,87.1975,87.0094,87.1975,3350.0
2017-11-06 10:05:00,111.48,111.55,111.27,111.28,1021.0,87.3542,87.4091,87.1897,87.1975,1021.0
2017-11-06 10:10:00,111.21,111.21,110.97,111.03,1600.0,87.1426,87.1426,86.9546,87.0016,1600.0
2017-11-06 10:15:00,111.02,111.12,111.02,111.09,400.0,86.9938,87.0721,86.9938,87.0486,400.0
2017-11-06 10:20:00,110.95,111.07,110.95,111.07,1000.0,86.9389,87.0329,86.9389,87.0329,1000.0
2017-11-06 10:25:00,111.12,111.21,111.0,111.0,1500.0,87.0721,87.1426,86.9781,86.9781,1500.0
2017-11-06 10:30:00,110.99,111.12,110.99,111.12,1100.0,86.9702,87.0721,86.9702,87.0721,1100.0
2017-11-06 10:35:00,111.49,111.71,111.45,111.62,900.0,87.362,87.5344,87.3307,87.4639,900.0
2017-11-06 10:40:00,111.6,112.01,111.6,112.01,1100.0,87.4482,87.7695,87.4482,87.7695,1100.0
2017-11-06 10:45:00,112.04,112.04,111.76,111.93,700.0,87.793,87.793,87.5736,87.7068,700.0
2017-11-06 10:50:00,112.11,112.12,112.06,112.12,600.0,87.8479,87.8557,87.8087,87.8557,600.0
2017-11-06 10:55:00,112.31,112.31,111.86,111.98,700.0,88.0046,88.0046,87.652,87.746,700.0
2017-11-06 11:00:00,111.88,112.04,111.78,112.04,1500.0,87.6676,87.793,87.5893,87.793,1500.0
2017-11-06 11:05:00,112.13,112.13,111.81,111.83,2600.0,87.8635,87.8635,87.6128,87.6285,2600.0
2017-11-06 11:10:00,111.98,112.05,111.84,111.84,500.0,87.746,87.8008,87.6363,87.6363,500.0
2017-11-06 11:15:00,111.87,112.19,111.86,112.19,600.0,87.6598,87.9106,87.652,87.9106,600.0
2017-11-06 11:20:00,112.37,112.62,112.37,112.62,1000.0,88.0516,88.2475,88.0516,88.2475,1000.0
2017-11-06 11:25:00,112.54,113.11,112.54,112.9,1694.0,88.1848,88.6314,88.1848,88.4669,1694.0
2017-11-06 11:30:00,112.66,112.9,112.66,112.67,300.0,88.2788,88.4669,88.2788,88.2867,300.0
2017-11-06 11:35:00,112.54,112.72,112.54,112.72,500.0,88.1848,88.3259,88.1848,88.3259,500.0
2017-11-06 11:40:00,112.64,112.64,112.2,112.43,1200.0,88.2632,88.2632,87.9184,88.0986,1200.0
2017-11-06 11:45:00,112.46,112.65,112.46,112.65,500.0,88.1221,88.271,88.1221,88.271,500.0
2017-11-06 11:50:00,112.77,113.19,112.77,113.11,3900.0,88.365,88.6941,88.365,88.6314,3900.0
2017-11-06 11:55:00,112.97,112.97,112.67,112.95,1600.0,88.5217,88.5217,88.2867,88.5061,1600.0
2017-11-06 12:00:00,112.91,112.94,112.8,112.86,1000.0,88.4747,88.4982,88.3885,88.4356,1000.0
2017-11-06 12:05:00,112.79,112.96,112.79,112.93,1000.0,88.3807,88.5139,88.3807,88.4904,1000.0
2017-11-06 12:10:00,112.85,112.85,112.6,112.77,1400.0,88.4277,88.4277,88.2318,88.365,1400.0
2017-11-06 12:15:00,112.63,112.66,112.53,112.66,500.0,88.2553,88.2788,88.177,88.2788,500.0
2017-11-06 12:20:00,112.85,112.87,112.66,112.8,1500.0,88.4277,88.4434,88.2788,88.3885,1500.0
2017-11-06 12:25:00,112.73,112.81,112.69,112.69,1000.0,88.3337,88.3964,88.3023,88.3023,1000.0
2017-11-06 12:30:00,112.73,112.73,112.59,112.62,500.0,88.3337,88.3337,88.224,88.2475,500.0
2017-11-06 12:35:00,112.63,112.64,112.59,112.6,400.0,88.2553,88.2632,88.224,88.2318,400.0
2017-11-06 12:40:00,112.64,112.73,112.64,112.66,600.0,88.2632,88.3337,88.2632,88.2788,600.0
2017-11-06 12:45:00,112.59,112.65,112.38,112.65,600.0,88.224,88.271,88.0594,88.271,600.0
2017-11-06 12:50:00,112.76,112.85,112.76,112.85,1400.0,88.3572,88.4277,88.3572,88.4277,1400.0
2017-11-06 12:55:00,112.83,112.95,112.83,112.94,400.0,88.412,88.5061,88.412,88.4982,400.0
2017-11-06 13:00:00,112.87,112.87,112.74,112.77,1000.0,88.4434,88.4434,88.3415,88.365,1000.0
2017-11-06 13:05:00,112.93,112.93,112.93,112.93,100.0,88.4904,88.4904,88.4904,88.4904,100.0
2017-11-06 13:10:00,112.85,112.89,112.72,112.79,900.0,88.4277,88.4591,88.3259,88.3807,900.0
2017-11-06 13:15:00,112.98,113.04,112.93,112.93,800.0,88.5296,88.5766,88.4904,88.4904,800.0
2017-11-06 13:20:00,112.89,113.0,112.89,112.98,600.0,88.4591,88.5453,88.4591,88.5296,600.0
2017-11-06 13:25:00,112.98,112.99,112.97,112.99,600.0,88.5296,88.5374,88.5217,88.5374,600.0
2017-11-06 13:30:00,113.07,113.3,113.03,113.24,1000.0,88.6001,88.7803,88.5688,88.7333,1000.0
2017-11-06 13:35:00,113.45,113.47,113.35,113.47,1000.0,88.8979,88.9135,88.8195,88.9135,1000.0
2017-11-06 13:40:00,113.38,113.38,113.35,113.35,1100.0,88.843,88.843,88.8195,88.8195,1100.0
2017-11-06 13:45:00,113.18,113.2,113.18,113.2,200.0,88.6863,88.702,88.6863,88.702,200.0
2017-11-06 13:50:00,113.23,113.25,113.13,113.18,800.0,88.7255,88.7412,88.6471,88.6863,800.0
2017-11-06 13:55:00,113.17,113.19,113.02,113.04,700.0,88.6785,88.6941,88.5609,88.5766,700.0
2017-11-06 14:00:00,112.96,112.99,112.89,112.93,600.0,88.5139,88.5374,88.4591,88.4904,600.0
2017-11-06 14:05:00,112.91,112.94,112.82,112.87,800.0,88.4747,88.4982,88.4042,88.4434,800.0
2017-11-06 14:10:00,112.86,112.86,112.73,112.75,1400.0,88.4356,88.4356,88.3337,88.3494,1400.0
2017-11-06 14:15:00,112.76,112.91,112.75,112.85,1200.0,88.3572,88.4747,88.3494,88.4277,1200.0
2017-11-06 14:20:00,112.8,112.8,112.54,112.54,300.0,88.3885,88.3885,88.1848,88.1848,300.0
2017-11-06 14:25:00,112.63,112.81,112.63,112.81,1300.0,88.2553,88.3964,88.2553,88.3964,1300.0
2017-11-06 14:30:00,112.8,112.85,112.8,112.85,300.0,88.3885,88.4277,88.3885,88.4277,300.0
2017-11-06 14:35:00,112.78,112.83,112.78,112.83,500.0,88.3729,88.412,88.3729,88.412,500.0
2017-11-06 14:40:00,112.86,112.97,112.86,112.89,1000.0,88.4356,88.5217,88.4356,88.4591,1000.0
2017-11-06 14:45:00,112.87,112.98,112.87,112.93,1600.0,88.4434,88.5296,88.4434,88.4904,1600.0
2017-11-06 14:50:00,112.98,112.98,112.83,112.83,846.0,88.5296,88.5296,88.412,88.412,846.0
2017-11-06 14:55:00,112.8,112.97,112.79,112.95,1300.0,88.3885,88.5217,88.3807,88.5061,1300.0
2017-11-06 15:00:00,113.0,113.17,113.0,113.03,900.0,88.5453,88.6785,88.5453,88.5688,900.0
2017-11-06 15:05:00,113.03,113.15,113.01,113.1,700.0,88.5688,88.6628,88.5531,88.6236,700.0
2017-11-06 15:10:00,113.13,113.14,112.98,112.99,2100.0,88.6471,88.655,88.5296,88.5374,2100.0
2017-11-06 15:15:00,113.03,113.4,113.02,113.34,1000.0,88.5688,88.8587,88.5609,88.8117,1000.0
2017-11-06 15:20:00,113.35,113.55,113.32,113.47,1789.0,88.8195,88.9762,88.796,88.9135,1789.0
2017-11-06 15:25:00,113.44,113.55,113.44,113.49,1000.0,88.89,88.9762,88.89,88.9292,1000.0
2017-11-06 15:30:00,113.46,113.46,113.19,113.32,2000.0,88.9057,88.9057,88.6941,88.796,2000.0
2017-11-06 15:35:00,113.29,113.55,113.25,113.55,1300.0,88.7725,88.9762,88.7412,88.9762,1300.0
2017-11-06 15:40:00,113.62,113.64,113.47,113.5,3185.0,89.0311,89.0468,88.9135,88.937,3185.0
2017-11-06 15:45:00,113.49,113.7,113.49,113.7,3169.0,88.9292,89.0938,88.9292,89.0938,3169.0
2017-11-06 15:50:00,113.65,113.69,113.47,113.56,6144.0,89.0546,89.0859,88.9135,88.9841,6144.0
2017-11-06 15:55:00,113.55,113.71,113.47,113.67,5898.0,88.9762,89.1016,88.9135,89.0703,5898.0
2017-11-07 09:30:00,114.49,114.49,111.66,112.93,3585.0,89.7128,89.7128,87.4952,88.4904,3585.0
2017-11-07 09:35:00,113.02,113.03,111.97,111.97,2650.0,88.5609,88.5688,87.7382,87.7382,2650.0
2017-11-07 09:40:00,111.84,112.2,111.39,112.16,3100.0,87.6363,87.9184,87.2837,87.887,3100.0
2017-11-07 09:45:00,112.07,112.07,111.36,111.47,1500.0,87.8165,87.8165,87.2602,87.3464,1500.0
2017-11-07 09:50:00,111.66,112.75,111.62,111.99,2400.0,87.4952,88.3494,87.4639,87.7538,2400.0
2017-11-07 09:55:00,112.14,112.14,111.16,111.16,1300.0,87.8714,87.8714,87.1035,87.1035,1300.0
2017-11-07 10:00:00,111.44,112.18,111.28,111.85,2400.0,87.3229,87.9027,87.1975,87.6441,2400.0
2017-11-07 10:05:00,112.09,112.22,111.55,111.68,1800.0,87.8322,87.9341,87.4091,87.5109,1800.0
2017-11-07 10:10:00,111.78,112.17,111.78,111.9,2400.0,87.5893,87.8949,87.5893,87.6833,2400.0
2017-11-07 10:15:00,111.86,112.33,111.86,112.25,5200.0,87.652,88.0203,87.652,87.9576,5200.0
2017-11-07 10:20:00,112.3,112.77,112.29,112.77,1900.0,87.9967,88.365,87.9889,88.365,1900.0
2017-11-07 10:25:00,112.6,113.25,112.31,112.98,1900.0,88.2318,88.7412,88.0046,88.5296,1900.0
2017-11-07 10:30:00,112.88,112.89,112.36,112.37,1500.0,88.4512,88.4591,88.0438,88.0516,1500.0
2017-11-07 10:35:00,112.53,112.57,112.16,112.57,1640.0,88.177,88.2083,87.887,88.2083,1640.0
2017-11-07 10:40:00,112.62,113.78,112.62,113.07,4121.0,88.2475,89.1565,88.2475,88.6001,4121.0
2017-11-07 10:45:00,113.22,113.26,112.9,112.9,12000.0,88.7176,88.749,88.4669,88.4669,12000.0
2017-11-07 10:50:00,112.9,112.92,112.5,112.7,10300.0,88.4669,88.4826,88.1535,88.3102,10300.0
2017-11-07 10:55:00,112.72,112.93,112.68,112.68,1200.0,88.3259,88.4904,88.2945,88.2945,1200.0
2017-11-07 11:00:00,112.8,113.17,112.8,112.83,1300.0,88.3885,88.6785,88.3885,88.412,1300.0
2017-11-07 11:05:00,112.8,112.86,112.69,112.86,500.0,88.3885,88.4356,88.3023,88.4356,500.0
2017-11-07 11:10:00,112.93,113.32,112.74,113.32,8314.0,88.4904,88.796,88.3415,88.796,8314.0
2017-11-07 11:15:00,113.57,113.57,113.28,113.28,900.0,88.9919,88.9919,88.7647,88.7647,900.0
2017-11-07 11:20:00,113.16,113.6,113.16,113.6,1100.0,88.6706,89.0154,88.6706,89.0154,1100.0
2017-11-07 11:25:00,113.43,113.43,112.93,112.93,700.0,88.8822,88.8822,88.4904,88.4904,700.0
2017-11-07 11:30:00,112.96,112.96,112.6,112.8,700.0,88.5139,88.5139,88.2318,88.3885,700.0
2017-11-07 11:35:00,112.82,112.82,112.57,112.63,500.0,88.4042,88.4042,88.2083,88.2553,500.0
2017-11-07 11:40:00,112.63,112.72,112.62,112.72,1300.0,88.2553,88.3259,88.2475,88.3259,1300.0
2017-11-07 11:45:00,112.63,112.64,112.45,112.46,1300.0,88.2553,88.2632,88.1143,88.1221,1300.0
2017-11-07 11:50:00,112.45,112.61,112.38,112.61,1823.0,88.1143,88.2397,88.0594,88.2397,1823.0
2017-11-07 11:55:00,112.8,112.83,112.53,112.83,2700.0,88.3885,88.412,88.177,88.412,2700.0
2017-11-07 12:00:00,112.69,112.69,112.46,112.66,2400.0,88.3023,88.3023,88.1221,88.2788,2400.0
2017-11-07 12:05:00,112.69,112.7,112.59,112.7,1600.0,88.3023,88.3102,88.224,88.3102,1600.0
2017-11-07 12:10:00,112.68,113.03,112.68,113.03,1300.0,88.2945,88.5688,88.2945,88.5688,1300.0
2017-11-07 12:15:00,113.17,113.27,113.0,113.13,2200.0,88.6785,88.7568,88.5453,88.6471,2200.0
2017-11-07 12:20:00,113.14,113.14,112.88,112.88,800.0,88.655,88.655,88.4512,88.4512,800.0
2017-11-07 12:25:00,112.78,112.78,112.31,112.32,900.0,88.3729,88.3729,88.0046,88.0124,900.0
2017-11-07 12:30:00,112.14,112.14,111.94,112.04,1000.0,87.8714,87.8714,87.7147,87.793,1000.0
2017-11-07 12:35:00,112.08,112.16,111.86,112.12,1200.0,87.8244,87.887,87.652,87.8557,1200.0
2017-11-07 12:40:00,112.1,112.1,111.89,111.89,1200.0,87.84,87.84,87.6755,87.6755,1200.0
2017-11-07 12:45:00,111.81,111.84,111.74,111.79,700.0,87.6128,87.6363,87.5579,87.5971,700.0
2017-11-07 12:50:00,111.94,111.94,111.43,111.44,1576.0,87.7147,87.7147,87.315,87.3229,1576.0
2017-11-07 12:55:00,111.69,111.7,111.6,111.63,767.0,87.5188,87.5266,87.4482,87.4717,767.0
2017-11-07 13:00:00,111.57,111.57,111.57,111.57,100.0,87.4247,87.4247,87.4247,87.4247,100.0
2017-11-07 13:05:00,111.91,111.94,111.9,111.93,800.0,87.6911,87.7147,87.6833,87.7068,800.0
2017-11-07 13:10:00,111.96,111.96,111.87,111.93,900.0,87.7303,87.7303,87.6598,87.7068,900.0
2017-11-07 13:15:00,111.99,112.1,111.95,112.1,400.0,87.7538,87.84,87.7225,87.84,400.0
2017-11-07 13:20:00,112.28,112.48,112.23,112.31,2300.0,87.9811,88.1378,87.9419,88.0046,2300.0
2017-11-07 13:25:00,112.17,112.21,112.15,112.21,700.0,87.8949,87.9262,87.8792,87.9262,700.0
2017-11-07 13:30:00,112.08,112.08,111.85,111.85,700.0,87.8244,87.8244,87.6441,87.6441,700.0
2017-11-07 13:35:00,111.8,111.88,111.78,111.88,300.0,87.605,87.6676,87.5893,87.6676,300.0
2017-11-07 13:40:00,112.0,112.0,111.99,111.99,400.0,87.7617,87.7617,87.7538,87.7538,400.0
2017-11-07 13:45:00,111.99,112.03,111.94,111.94,500.0,87.7538,87.7852,87.7147,87.7147,500.0
2017-11-07 13:50:00,112.0,112.11,112.0,112.11,400.0,87.7617,87.8479,87.7617,87.8479,400.0
2017-11-07 13:55:00,112.13,112.13,112.0,112.1,1900.0,87.8635,87.8635,87.7617,87.84,1900.0
2017-11-07 14:00:00,112.1,112.3,112.1,112.3,1300.0,87.84,87.9967,87.84,87.9967,1300.0
2017-11-07 14:05:00,112.36,112.36,111.76,111.91,17953.0,88.0438,88.0438,87.5736,87.6911,17953.0
2017-11-07 14:10:00,111.8,111.83,111.47,111.67,1300.0,87.605,87.6285,87.3464,87.5031,1300.0
2017-11-07 14:15:00,111.72,111.72,111.48,111.53,1200.0,87.5423,87.5423,87.3542,87.3934,1200.0
2017-11-07 14:20:00,111.59,111.76,111.59,111.76,400.0,87.4404,87.5736,87.4404,87.5736,400.0
2017-11-07 14:25:00,111.74,111.74,111.55,111.63,500.0,87.5579,87.5579,87.4091,87.4717,500.0
2017-11-07 14:30:00,111.77,111.83,111.72,111.82,700.0,87.5814,87.6285,87.5423,87.6206,700.0
2017-11-07 14:35:00,111.84,111.84,111.78,111.78,300.0,87.6363,87.6363,87.5893,87.5893,300.0
2017-11-07 14:40:00,111.81,111.82,111.81,111.82,200.0,87.6128,87.6206,87.6128,87.6206,200.0
2017-11-07 14:45:00,111.84,111.84,111.69,111.69,1000.0,87.6363,87.6363,87.5188,87.5188,1000.0
2017-11-07 14:50:00,111.69,111.83,111.69,111.8,500.0,87.5188,87.6285,87.5188,87.605,500.0
2017-11-07 14:55:00,111.85,111.93,111.82,111.82,1300.0,87.6441,87.7068,87.6206,87.6206,1300.0
2017-11-07 15:00:00,111.87,112.0,111.84,112.0,1000.0,87.6598,87.7617,87.6363,87.7617,1000.0
2017-11-07 15:05:00,112.12,112.21,111.75,111.92,1195.0,87.8557,87.9262,87.5658,87.699,1195.0
2017-11-07 15:10:00,111.95,111.95,111.84,111.86,600.0,87.7225,87.7225,87.6363,87.652,600.0
2017-11-07 15:15:00,111.83,111.94,111.82,111.94,400.0,87.6285,87.7147,87.6206,87.7147,400.0
2017-11-07 15:20:00,111.93,111.93,111.84,111.92,1400.0,87.7068,87.7068,87.6363,87.699,1400.0
2017-11-07 15:25:00,111.93,111.93,111.8,111.84,800.0,87.7068,87.7068,87.605,87.6363,800.0
2017-11-07 15:30:00,111.84,111.89,111.83,111.85,900.0,87.6363,87.6755,87.6285,87.6441,900.0
2017-11-07 15:35:00,111.87,111.93,111.82,111.9,1500.0,87.6598,87.7068,87.6206,87.6833,1500.0
2017-11-07 15:40:00,111.96,111.98,111.93,111.96,3100.0,87.7303,87.746,87.7068,87.7303,3100.0
2017-11-07 15:45:00,111.93,111.93,111.75,111.84,2900.0,87.7068,87.7068,87.5658,87.6363,2900.0
2017-11-07 15:50:00,111.77,111.9,111.59,111.78,3600.0,87.5814,87.6833,87.4404,87.5893,3600.0
2017-11-07 15:55:00,111.78,111.8,111.63,111.8,4600.0,87.5893,87.605,87.4717,87.605,4600.0
2017-11-08 09:30:00,110.65,110.65,109.77,109.85,2510.0,86.7038,86.7038,86.0143,86.077,2510.0
2017-11-08 09:35:00,109.96,110.36,109.83,109.83,1551.0,86.1632,86.4766,86.0613,86.0613,1551.0
2017-11-08 09:40:00,109.65,109.87,108.56,108.96,6679.0,85.9202,86.0926,85.0661,85.3796,6679.0
2017-11-08 09:45:00,108.92,108.92,108.35,108.41,4447.0,85.3482,85.3482,84.9016,84.9486,4447.0
2017-11-08 09:50:00,108.39,108.96,108.39,108.75,1500.0,84.9329,85.3796,84.9329,85.215,1500.0
2017-11-08 09:55:00,108.75,108.77,108.57,108.64,2100.0,85.215,85.2307,85.074,85.1288,2100.0
2017-11-08 10:00:00,108.7,109.11,108.61,108.67,6050.0,85.1758,85.4971,85.1053,85.1523,6050.0
2017-11-08 10:05:00,108.79,109.06,108.79,108.99,3700.0,85.2464,85.4579,85.2464,85.4031,3700.0
2017-11-08 10:10:00,109.09,110.03,109.09,110.03,1300.0,85.4814,86.218,85.4814,86.218,1300.0
2017-11-08 10:15:00,110.0,110.0,109.34,109.72,1100.0,86.1945,86.1945,85.6773,85.9751,1100.0
2017-11-08 10:20:00,109.85,109.85,109.42,109.42,700.0,86.077,86.077,85.74,85.74,700.0
2017-11-08 10:25:00,109.4,109.45,109.24,109.31,1903.0,85.7243,85.7635,85.599,85.6538,1903.0
2017-11-08 10:30:00,109.0,109.0,108.25,108.46,1954.0,85.4109,85.4109,84.8232,84.9878,1954.0
2017-11-08 10:35:00,108.35,108.72,108.1,108.44,5600.0,84.9016,85.1915,84.7057,84.9721,5600.0
2017-11-08 10:40:00,108.51,108.51,108.01,108.25,4383.0,85.027,85.027,84.6352,84.8232,4383.0
2017-11-08 10:45:00,108.24,108.24,107.94,107.99,1300.0,84.8154,84.8154,84.5803,84.6195,1300.0
2017-11-08 10:50:00,108.04,108.75,107.95,108.42,2300.0,84.6587,85.215,84.5881,84.9564,2300.0
2017-11-08 10:55:00,108.18,108.47,108.18,108.45,1400.0,84.7684,84.9956,84.7684,84.9799,1400.0
2017-11-08 11:00:00,108.55,108.78,108.44,108.78,1700.0,85.0583,85.2385,84.9721,85.2385,1700.0
2017-11-08 11:05:00,108.8,109.0,108.45,108.58,4587.0,85.2542,85.4109,84.9799,85.0818,4587.0
2017-11-08 11:10:00,108.57,108.75,108.55,108.75,1300.0,85.074,85.215,85.0583,85.215,1300.0
2017-11-08 11:15:00,108.71,109.13,108.63,109.13,1800.0,85.1837,85.5128,85.121,85.5128,1800.0
2017-11-08 11:20:00,109.22,109.28,109.1,109.27,1800.0,85.5833,85.6303,85.4893,85.6225,1800.0
2017-11-08 11:25:00,109.32,109.32,109.3,109.31,500.0,85.6617,85.6617,85.646,85.6538,500.0
2017-11-08 11:30:00,109.69,109.95,109.66,109.91,2567.0,85.9516,86.1553,85.9281,86.124,2567.0
2017-11-08 11:35:00,109.81,109.99,109.76,109.84,1300.0,86.0456,86.1867,86.0064,86.0691,1300.0
2017-11-08 11:40:00,109.82,110.01,109.75,109.92,1200.0,86.0535,86.2023,85.9986,86.1318,1200.0
2017-11-08 11:45:00,109.84,109.93,109.76,109.93,1300.0,86.0691,86.1396,86.0064,86.1396,1300.0
2017-11-08 11:50:00,109.89,110.01,109.76,109.97,1700.0,86.1083,86.2023,86.0064,86.171,1700.0
2017-11-08 11:55:00,110.07,110.27,110.07,110.13,500.0,86.2493,86.4061,86.2493,86.2964,500.0
2017-11-08 12:00:00,110.04,110.14,109.7,109.7,2456.0,86.2258,86.3042,85.9594,85.9594,2456.0
2017-11-08 12:05:00,109.69,110.54,109.69,110.54,1100.0,85.9516,86.6176,85.9516,86.6176,1100.0
2017-11-08 12:10:00,110.6,110.64,110.55,110.57,800.0,86.6646,86.696,86.6255,86.6411,800.0
2017-11-08 12:15:00,110.54,110.54,110.33,110.47,1450.0,86.6176,86.6176,86.4531,86.5628,1450.0
2017-11-08 12:20:00,110.41,110.83,110.41,110.83,1000.0,86.5158,86.8449,86.5158,86.8449,1000.0
2017-11-08 12:25:00,110.93,111.13,110.93,111.01,500.0,86.9232,87.0799,86.9232,86.9859,500.0
2017-11-08 12:30:00,110.99,111.0,110.64,110.69,1942.0,86.9702,86.9781,86.696,86.7352,1942.0
2017-11-08 12:35:00,110.38,110.38,110.28,110.28,700.0,86.4923,86.4923,86.4139,86.4139,700.0
2017-11-08 12:40:00,110.19,110.19,109.83,110.01,1115.0,86.3434,86.3434,86.0613,86.2023,1115.0
2017-11-08 12:45:00,110.05,110.12,109.9,109.96,2139.0,86.2337,86.2885,86.1161,86.1632,2139.0
2017-11-08 12:50:00,110.03,110.03,109.76,109.81,1100.0,86.218,86.218,86.0064,86.0456,1100.0
2017-11-08 12:55:00,109.72,109.72,109.5,109.52,800.0,85.9751,85.9751,85.8027,85.8184,800.0
2017-11-08 13:00:00,109.64,109.77,109.6,109.6,900.0,85.9124,86.0143,85.8811,85.8811,900.0
2017-11-08 13:05:00,109.56,109.62,109.49,109.54,800.0,85.8497,85.8967,85.7949,85.834,800.0
2017-11-08 13:10:00,109.38,109.41,109.27,109.27,1400.0,85.7087,85.7322,85.6225,85.6225,1400.0
2017-11-08 13:15:00,109.32,109.37,109.28,109.31,1200.0,85.6617,85.7008,85.6303,85.6538,1200.0
2017-11-08 13:20:00,109.34,109.34,109.34,109.34,100.0,85.6773,85.6773,85.6773,85.6773,100.0
2017-11-08 13:25:00,109.37,109.41,109.34,109.4,800.0,85.7008,85.7322,85.6773,85.7243,800.0
2017-11-08 13:30:00,109.37,109.41,109.17,109.17,1100.0,85.7008,85.7322,85.5441,85.5441,1100.0
2017-11-08 13:35:00,109.19,109.38,109.19,109.29,1500.0,85.5598,85.7087,85.5598,85.6381,1500.0
2017-11-08 13:40:00,109.23,109.23,108.82,108.82,1600.0,85.5911,85.5911,85.2699,85.2699,1600.0
2017-11-08 13:45:00,108.85,109.13,108.85,109.09,1400.0,85.2934,85.5128,85.2934,85.4814,1400.0
2017-11-08 13:50:00,109.3,109.42,109.27,109.29,2580.0,85.646,85.74,85.6225,85.6381,2580.0
2017-11-08 13:55:00,109.44,109.48,109.32,109.37,1800.0,85.7557,85.787,85.6617,85.7008,1800.0
2017-11-08 14:00:00,109.61,109.61,109.27,109.34,1700.0,85.8889,85.8889,85.6225,85.6773,1700.0
2017-11-08 14:05:00,109.4,109.43,109.36,109.43,1100.0,85.7243,85.7479,85.693,85.7479,1100.0
2017-11-08 14:10:00,109.49,109.55,109.28,109.39,1700.0,85.7949,85.8419,85.6303,85.7165,1700.0
2017-11-08 14:15:00,109.48,109.75,109.48,109.55,900.0,85.787,85.9986,85.787,85.8419,900.0
2017-11-08 14:20:00,109.53,109.53,109.41,109.41,600.0,85.8262,85.8262,85.7322,85.7322,600.0
2017-11-08 14:25:00,109.41,109.49,109.33,109.33,2399.0,85.7322,85.7949,85.6695,85.6695,2399.0
2017-11-08 14:30:00,109.37,109.4,109.25,109.31,2700.0,85.7008,85.7243,85.6068,85.6538,2700.0
2017-11-08 14:35:00,109.26,109.52,109.26,109.49,2000.0,85.6146,85.8184,85.6146,85.7949,2000.0
2017-11-08 14:40:00,109.51,109.66,109.51,109.62,849.0,85.8105,85.9281,85.8105,85.8967,849.0
2017-11-08 14:45:00,109.62,109.81,109.51,109.81,1700.0,85.8967,86.0456,85.8105,86.0456,1700.0
2017-11-08 14:50:00,109.9,109.91,109.69,109.81,1721.0,86.1161,86.124,85.9516,86.0456,1721.0
2017-11-08 14:55:00,109.75,109.77,109.75,109.77,300.0,85.9986,86.0143,85.9986,86.0143,300.0
2017-11-08 15:00:00,109.99,109.99,109.88,109.93,800.0,86.1867,86.1867,86.1005,86.1396,800.0
2017-11-08 15:05:00,109.98,109.98,109.88,109.93,1299.0,86.1788,86.1788,86.1005,86.1396,1299.0
2017-11-08 15:10:00,109.94,110.06,109.91,109.96,1000.0,86.1475,86.2415,86.124,86.1632,1000.0
2017-11-08 15:15:00,109.87,110.06,109.79,110.06,2300.0,86.0926,86.2415,86.0299,86.2415,2300.0
2017-11-08 15:20:00,110.07,110.17,109.95,109.96,2400.0,86.2493,86.3277,86.1553,86.1632,2400.0
2017-11-08 15:25:00,110.0,110.45,110.0,110.37,3226.0,86.1945,86.5471,86.1945,86.4844,3226.0
2017-11-08 15:30:00,110.42,110.51,110.31,110.31,3600.0,86.5236,86.5941,86.4374,86.4374,3600.0
2017-11-08 15:35:00,110.29,110.29,110.06,110.08,3900.0,86.4217,86.4217,86.2415,86.2572,3900.0
2017-11-08 15:40:00,110.11,110.11,110.04,110.1,3100.0,86.2807,86.2807,86.2258,86.2729,3100.0
2017-11-08 15:45:00,110.11,110.11,109.8,109.86,3949.0,86.2807,86.2807,86.0378,86.0848,3949.0
2017-11-08 15:50:00,109.88,109.99,109.77,109.81,6140.0,86.1005,86.1867,86.0143,86.0456,6140.0
2017-11-08 15:55:00,109.85,110.24,109.85,110.02,9546.0,86.077,86.3826,86.077,86.2102,9546.0
2017-11-09 09:30:00,109.52,109.52,108.76,108.84,600.0,85.8184,85.8184,85.2228,85.2855,600.0
2017-11-09 09:35:00,108.93,109.48,108.9,109.34,944.0,85.3561,85.787,85.3326,85.6773,944.0
2017-11-09 09:40:00,109.2,109.6,109.13,109.52,3252.0,85.5676,85.8811,85.5128,85.8184,3252.0
2017-11-09 09:45:00,109.46,109.83,109.46,109.51,900.0,85.7714,86.0613,85.7714,85.8105,900.0
2017-11-09 09:50:00,109.49,109.49,109.34,109.41,1212.0,85.7949,85.7949,85.6773,85.7322,1212.0
2017-11-09 09:55:00,109.28,109.31,109.19,109.21,700.0,85.6303,85.6538,85.5598,85.5755,700.0
2017-11-09 10:00:00,109.36,109.75,109.24,109.75,1274.0,85.693,85.9986,85.599,85.9986,1274.0
2017-11-09 10:05:00,109.92,109.95,109.92,109.95,600.0,86.1318,86.1553,86.1318,86.1553,600.0
2017-11-09 10:10:00,109.89,110.03,109.84,109.84,700.0,86.1083,86.218,86.0691,86.0691,700.0
2017-11-09 10:15:00,109.92,109.92,109.89,109.91,750.0,86.1318,86.1318,86.1083,86.124,750.0
2017-11-09 10:20:00,109.95,110.38,109.95,110.34,1000.0,86.1553,86.4923,86.1553,86.4609,1000.0
2017-11-09 10:25:00,110.23,110.23,109.88,109.88,1550.0,86.3747,86.3747,86.1005,86.1005,1550.0
2017-11-09 10:30:00,109.94,109.98,109.8,109.96,3055.0,86.1475,86.1788,86.0378,86.1632,3055.0
2017-11-09 10:35:00,109.96,110.81,109.93,110.72,5000.0,86.1632,86.8292,86.1396,86.7587,5000.0
2017-11-09 10:40:00,110.72,110.81,110.5,110.5,1400.0,86.7587,86.8292,86.5863,86.5863,1400.0
2017-11-09 10:45:00,110.2,110.39,110.2,110.39,400.0,86.3512,86.5001,86.3512,86.5001,400.0
2017-11-09 10:50:00,110.17,110.34,110.17,110.34,300.0,86.3277,86.4609,86.3277,86.4609,300.0
2017-11-09 10:55:00,110.48,110.48,110.35,110.37,500.0,86.5706,86.5706,86.4688,86.4844,500.0
2017-11-09 11:00:00,110.37,110.45,110.33,110.33,700.0,86.4844,86.5471,86.4531,86.4531,700.0
2017-11-09 11:05:00,110.38,110.38,110.02,110.02,800.0,86.4923,86.4923,86.2102,86.2102,800.0
2017-11-09 11:10:00,110.1,110.19,110.1,110.19,400.0,86.2729,86.3434,86.2729,86.3434,400.0
2017-11-09 11:15:00,110.28,110.31,110.2,110.23,800.0,86.4139,86.4374,86.3512,86.3747,800.0
2017-11-09 11:20:00,110.15,110.15,110.1,110.1,700.0,86.312,86.312,86.2729,86.2729,700.0
2017-11-09 11:25:00,110.0,110.13,109.98,109.98,400.0,86.1945,86.2964,86.1788,86.1788,400.0
2017-11-09 11:30:00,109.92,109.92,109.9,109.9,900.0,86.1318,86.1318,86.1161,86.1161,900.0
2017-11-09 11:35:00,109.85,110.02,109.85,109.9,400.0,86.077,86.2102,86.077,86.1161,400.0
2017-11-09 11:40:00,109.93,109.93,109.8,109.8,500.0,86.1396,86.1396,86.0378,86.0378,500.0
2017-11-09 11:45:00,109.8,109.8,109.74,109.74,200.0,86.0378,86.0378,85.9908,85.9908,200.0
2017-11-09 11:50:00,109.59,109.59,109.48,109.51,400.0,85.8732,85.8732,85.787,85.8105,400.0
2017-11-09 11:55:00,109.41,109.42,109.41,109.42,200.0,85.7322,85.74,85.7322,85.74,200.0
2017-11-09 12:00:00,109.41,109.7,109.39,109.68,700.0,85.7322,85.9594,85.7165,85.9437,700.0
2017-11-09 12:05:00,109.7,109.71,109.61,109.61,300.0,85.9594,85.9673,85.8889,85.8889,300.0
2017-11-09 12:10:00,109.53,109.55,109.29,109.29,620.0,85.8262,85.8419,85.6381,85.6381,620.0
2017-11-09 12:15:00,109.19,109.25,109.19,109.19,400.0,85.5598,85.6068,85.5598,85.5598,400.0
2017-11-09 12:20:00,109.17,109.17,109.03,109.07,400.0,85.5441,85.5441,85.4344,85.4658,400.0
2017-11-09 12:25:00,109.07,109.07,109.07,109.07,0.0,85.4658,85.4658,85.4658,85.4658,0.0
2017-11-09 12:30:00,109.03,109.03,109.03,109.03,100.0,85.4344,85.4344,85.4344,85.4344,100.0
2017-11-09 12:35:00,109.16,109.17,109.16,109.17,200.0,85.5363,85.5441,85.5363,85.5441,200.0
2017-11-09 12:40:00,109.17,109.17,109.17,109.17,0.0,85.5441,85.5441,85.5441,85.5441,0.0
2017-11-09 12:45:00,109.29,109.29,109.29,109.29,100.0,85.6381,85.6381,85.6381,85.6381,100.0
2017-11-09 12:50:00,109.35,109.35,109.35,109.35,100.0,85.6852,85.6852,85.6852,85.6852,100.0
2017-11-09 12:55:00,109.48,109.48,109.45,109.45,300.0,85.787,85.787,85.7635,85.7635,300.0
2017-11-09 13:00:00,109.51,109.51,109.45,109.5,500.0,85.8105,85.8105,85.7635,85.8027,500.0
2017-11-09 13:05:00,109.61,109.96,109.61,109.96,801.0,85.8889,86.1632,85.8889,86.1632,801.0
2017-11-09 13:10:00,109.94,109.94,109.92,109.92,203.0,86.1475,86.1475,86.1318,86.1318,203.0
2017-11-09 13:15:00,109.77,109.77,109.75,109.75,384.0,86.0143,86.0143,85.9986,85.9986,384.0
2017-11-09 13:20:00,109.75,109.75,109.75,109.75,0.0,85.9986,85.9986,85.9986,85.9986,0.0
2017-11-09 13:25:00,109.93,109.93,109.93,109.93,400.0,86.1396,86.1396,86.1396,86.1396,400.0
2017-11-09 13:30:00,109.89,109.89,109.89,109.89,100.0,86.1083,86.1083,86.1083,86.1083,100.0
2017-11-09 13:35:00,109.95,110.11,109.95,110.11,1000.0,86.1553,86.2807,86.1553,86.2807,1000.0
2017-11-09 13:40:00,110.09,110.18,110.09,110.17,1300.0,86.265,86.3355,86.265,86.3277,1300.0
2017-11-09 13:45:00,110.1,110.18,110.1,110.18,300.0,86.2729,86.3355,86.2729,86.3355,300.0
2017-11-09 13:50:00,110.18,110.22,110.18,110.22,200.0,86.3355,86.3669,86.3355,86.3669,200.0
2017-11-09 13:55:00,110.34,110.34,110.34,110.34,200.0,86.4609,86.4609,86.4609,86.4609,200.0
2017-11-09 14:00:00,110.37,110.55,110.37,110.53,800.0,86.4844,86.6255,86.4844,86.6098,800.0
2017-11-09 14:05:00,110.67,110.67,110.6,110.65,300.0,86.7195,86.7195,86.6646,86.7038,300.0
2017-11-09 14:10:00,110.61,110.61,110.42,110.49,1100.0,86.6725,86.6725,86.5236,86.5785,1100.0
2017-11-09 14:15:00,110.56,110.62,110.56,110.62,200.0,86.6333,86.6803,86.6333,86.6803,200.0
2017-11-09 14:20:00,110.6,110.6,110.6,110.6,100.0,86.6646,86.6646,86.6646,86.6646,100.0
2017-11-09 14:25:00,110.49,110.62,110.49,110.62,500.0,86.5785,86.6803,86.5785,86.6803,500.0
2017-11-09 14:30:00,110.62,110.64,110.61,110.61,900.0,86.6803,86.696,86.6725,86.6725,900.0
2017-11-09 14:35:00,110.7,110.96,110.7,110.78,2000.0,86.743,86.9467,86.743,86.8057,2000.0
2017-11-09 14:40:00,110.82,110.82,110.78,110.8,700.0,86.837,86.837,86.8057,86.8214,700.0
2017-11-09 14:45:00,110.82,110.89,110.82,110.87,900.0,86.837,86.8919,86.837,86.8762,900.0
2017-11-09 14:50:00,110.88,110.91,110.87,110.87,30940.0,86.8841,86.9076,86.8762,86.8762,30940.0
2017-11-09 14:55:00,110.85,110.88,110.81,110.85,800.0,86.8605,86.8841,86.8292,86.8605,800.0
2017-11-09 15:00:00,110.87,110.87,110.73,110.77,600.0,86.8762,86.8762,86.7665,86.7979,600.0
2017-11-09 15:05:00,110.72,110.76,110.71,110.73,700.0,86.7587,86.79,86.7508,86.7665,700.0
2017-11-09 15:10:00,110.8,110.85,110.8,110.82,600.0,86.8214,86.8605,86.8214,86.837,600.0
2017-11-09 15:15:00,110.85,110.98,110.8,110.92,1100.0,86.8605,86.9624,86.8214,86.9154,1100.0
2017-11-09 15:20:00,110.96,111.07,110.96,111.05,1300.0,86.9467,87.0329,86.9467,87.0173,1300.0
2017-11-09 15:25:00,111.07,111.07,111.04,111.07,500.0,87.0329,87.0329,87.0094,87.0329,500.0
2017-11-09 15:30:00,111.06,111.11,111.06,111.07,1200.0,87.0251,87.0643,87.0251,87.0329,1200.0
2017-11-09 15:35:00,111.05,111.08,110.85,110.85,3700.0,87.0173,87.0408,86.8605,86.8605,3700.0
2017-11-09 15:40:00,110.88,110.91,110.88,110.89,1600.0,86.8841,86.9076,86.8841,86.8919,1600.0
2017-11-09 15:45:00,110.9,110.9,110.73,110.77,1800.0,86.8997,86.8997,86.7665,86.7979,1800.0
2017-11-09 15:50:00,110.77,110.95,110.76,110.93,2200.0,86.7979,86.9389,86.79,86.9232,2200.0
2017-11-09 15:55:00,110.94,111.14,110.86,111.07,14513.0,86.9311,87.0878,86.8684,87.0329,14513.0
2017-11-10 09:30:00,110.9,110.93,110.9,110.93,200.0,86.8997,86.9232,86.8997,86.9232,200.0
2017-11-10 09:35:00,110.93,110.93,110.93,110.93,0.0,86.9232,86.9232,86.9232,86.9232,0.0
2017-11-10 09:40:00,111.26,111.26,111.26,111.26,100.0,87.1818,87.1818,87.1818,87.1818,100.0
2017-11-10 09:45:00,111.56,111.56,111.34,111.44,700.0,87.4169,87.4169,87.2445,87.3229,700.0
2017-11-10 09:50:00,111.39,111.39,111.18,111.29,1600.0,87.2837,87.2837,87.1191,87.2053,1600.0
2017-11-10 09:55:00,111.29,111.46,111.29,111.46,900.0,87.2053,87.3385,87.2053,87.3385,900.0
2017-11-10 10:00:00,112.0,112.0,112.0,112.0,5700.0,87.7617,87.7617,87.7617,87.7617,5700.0
2017-11-10 10:05:00,111.49,111.62,111.47,111.62,700.0,87.362,87.4639,87.3464,87.4639,700.0
2017-11-10 10:10:00,111.75,111.79,111.51,111.64,1500.0,87.5658,87.5971,87.3777,87.4796,1500.0
2017-11-10 10:15:00,111.64,111.65,111.58,111.58,1322.0,87.4796,87.4874,87.4326,87.4326,1322.0
2017-11-10 10:20:00,111.95,112.08,111.95,112.07,700.0,87.7225,87.8244,87.7225,87.8165,700.0
2017-11-10 10:25:00,111.88,111.88,111.88,111.88,100.0,87.6676,87.6676,87.6676,87.6676,100.0
2017-11-10 10:30:00,111.85,111.85,111.52,111.56,800.0,87.6441,87.6441,87.3855,87.4169,800.0
2017-11-10 10:35:00,111.74,111.74,111.65,111.65,300.0,87.5579,87.5579,87.4874,87.4874,300.0
2017-11-10 10:40:00,111.73,111.73,111.6,111.6,200.0,87.5501,87.5501,87.4482,87.4482,200.0
2017-11-10 10:45:00,111.64,111.64,111.64,111.64,100.0,87.4796,87.4796,87.4796,87.4796,100.0
2017-11-10 10:50:00,111.51,111.51,111.49,111.49,200.0,87.3777,87.3777,87.362,87.362,200.0
2017-11-10 10:55:00,111.65,111.89,111.65,111.89,300.0,87.4874,87.6755,87.4874,87.6755,300.0
2017-11-10 11:00:00,111.99,112.0,111.89,111.89,400.0,87.7538,87.7617,87.6755,87.6755,400.0
2017-11-10 11:05:00,111.93,111.93,111.93,111.93,100.0,87.7068,87.7068,87.7068,87.7068,100.0
2017-11-10 11:10:00,111.94,111.96,111.88,111.88,300.0,87.7147,87.7303,87.6676,87.6676,300.0
2017-11-10 11:15:00,111.86,112.0,111.83,112.0,500.0,87.652,87.7617,87.6285,87.7617,500.0
2017-11-10 11:20:00,111.89,111.94,111.89,111.94,200.0,87.6755,87.7147,87.6755,87.7147,200.0
2017-11-10 11:25:00,111.99,111.99,111.93,111.94,500.0,87.7538,87.7538,87.7068,87.7147,500.0
2017-11-10 11:30:00,111.92,111.97,111.82,111.82,800.0,87.699,87.7382,87.6206,87.6206,800.0
2017-11-10 11:35:00,111.77,111.77,111.69,111.69,200.0,87.5814,87.5814,87.5188,87.5188,200.0
2017-11-10 11:40:00,111.68,111.74,111.68,111.74,200.0,87.5109,87.5579,87.5109,87.5579,200.0
2017-11-10 11:45:00,111.72,111.72,111.69,111.69,350.0,87.5423,87.5423,87.5188,87.5188,350.0
2017-11-10 11:50:00,111.71,111.71,111.55,111.56,1400.0,87.5344,87.5344,87.4091,87.4169,1400.0
2017-11-10 11:55:00,111.6,111.61,111.5,111.57,700.0,87.4482,87.4561,87.3699,87.4247,700.0
2017-11-10 12:00:00,111.52,111.52,111.52,111.52,100.0,87.3855,87.3855,87.3855,87.3855,100.0
2017-11-10 12:05:00,111.42,111.42,111.41,111.41,200.0,87.3072,87.3072,87.2994,87.2994,200.0
2017-11-10 12:10:00,111.32,111.32,111.16,111.16,400.0,87.2288,87.2288,87.1035,87.1035,400.0
2017-11-10 12:15:00,110.68,110.71,110.63,110.71,500.0,86.7273,86.7508,86.6882,86.7508,500.0
2017-11-10 12:20:00,110.71,110.71,110.71,110.71,100.0,86.7508,86.7508,86.7508,86.7508,100.0
2017-11-10 12:25:00,110.97,110.98,110.84,110.84,800.0,86.9546,86.9624,86.8527,86.8527,800.0
2017-11-10 12:30:00,110.86,110.98,110.8,110.96,1740.0,86.8684,86.9624,86.8214,86.9467,1740.0
2017-11-10 12:35:00,110.95,111.01,110.95,111.01,300.0,86.9389,86.9859,86.9389,86.9859,300.0
2017-11-10 12:40:00,110.93,110.93,110.93,110.93,300.0,86.9232,86.9232,86.9232,86.9232,300.0
2017-11-10 12:45:00,110.93,111.0,110.93,111.0,2300.0,86.9232,86.9781,86.9232,86.9781,2300.0
2017-11-10 12:50:00,111.12,111.12,111.07,111.07,300.0,87.0721,87.0721,87.0329,87.0329,300.0
2017-11-10 12:55:00,111.02,111.02,110.98,110.98,400.0,86.9938,86.9938,86.9624,86.9624,400.0
2017-11-10 13:00:00,110.96,110.99,110.92,110.92,600.0,86.9467,86.9702,86.9154,86.9154,600.0
2017-11-10 13:05:00,110.93,110.93,110.79,110.79,400.0,86.9232,86.9232,86.8135,86.8135,400.0
2017-11-10 13:10:00,110.76,110.76,110.61,110.63,800.0,86.79,86.79,86.6725,86.6882,800.0
2017-11-10 13:15:00,110.57,110.76,110.57,110.76,500.0,86.6411,86.79,86.6411,86.79,500.0
2017-11-10 13:20:00,110.79,111.07,110.79,110.98,300.0,86.8135,87.0329,86.8135,86.9624,300.0
2017-11-10 13:25:00,111.1,111.16,111.05,111.05,800.0,87.0564,87.1035,87.0173,87.0173,800.0
2017-11-10 13:30:00,111.02,111.11,111.02,111.11,200.0,86.9938,87.0643,86.9938,87.0643,200.0
2017-11-10 13:35:00,111.08,111.08,111.08,111.08,100.0,87.0408,87.0408,87.0408,87.0408,100.0
2017-11-10 13:40:00,111.14,111.16,111.09,111.09,400.0,87.0878,87.1035,87.0486,87.0486,400.0
2017-11-10 13:45:00,111.09,111.09,111.09,111.09,0.0,87.0486,87.0486,87.0486,87.0486,0.0
2017-11-10 13:50:00,111.09,111.09,111.09,111.09,0.0,87.0486,87.0486,87.0486,87.0486,0.0
2017-11-10 13:55:00,111.16,111.19,111.15,111.19,700.0,87.1035,87.127,87.0956,87.127,700.0
2017-11-10 14:00:00,111.19,111.25,111.18,111.25,400.0,87.127,87.174,87.1191,87.174,400.0
2017-11-10 14:05:00,111.28,111.38,111.28,111.35,500.0,87.1975,87.2758,87.1975,87.2523,500.0
2017-11-10 14:10:00,111.35,111.35,111.35,111.35,0.0,87.2523,87.2523,87.2523,87.2523,0.0
2017-11-10 14:15:00,111.58,111.58,111.48,111.53,1000.0,87.4326,87.4326,87.3542,87.3934,1000.0
2017-11-10 14:20:00,111.58,111.78,111.5,111.72,1000.0,87.4326,87.5893,87.3699,87.5423,1000.0
2017-11-10 14:25:00,111.72,111.74,111.72,111.74,547.0,87.5423,87.5579,87.5423,87.5579,547.0
2017-11-10 14:30:00,111.77,111.81,111.77,111.81,300.0,87.5814,87.6128,87.5814,87.6128,300.0
2017-11-10 14:35:00,111.81,111.93,111.81,111.86,800.0,87.6128,87.7068,87.6128,87.652,800.0
2017-11-10 14:40:00,111.87,111.87,111.83,111.84,750.0,87.6598,87.6598,87.6285,87.6363,750.0
2017-11-10 14:45:00,111.89,111.89,111.78,111.78,600.0,87.6755,87.6755,87.5893,87.5893,600.0
2017-11-10 14:50:00,111.87,111.9,111.8,111.9,500.0,87.6598,87.6833,87.605,87.6833,500.0
2017-11-10 14:55:00,111.98,112.09,111.98,112.09,400.0,87.746,87.8322,87.746,87.8322,400.0
2017-11-10 15:00:00,112.17,112.26,112.17,112.26,600.0,87.8949,87.9654,87.8949,87.9654,600.0
2017-11-10 15:05:00,112.16,112.23,112.15,112.15,5100.0,87.887,87.9419,87.8792,87.8792,5100.0
2017-11-10 15:10:00,112.12,112.19,112.12,112.18,600.0,87.8557,87.9106,87.8557,87.9027,600.0
2017-11-10 15:15:00,112.24,112.39,112.23,112.39,2260.0,87.9497,88.0673,87.9419,88.0673,2260.0
2017-11-10 15:20:00,112.39,112.56,112.37,112.5,5400.0,88.0673,88.2005,88.0516,88.1535,5400.0
2017-11-10 15:25:00,112.5,112.54,112.16,112.16,1598.0,88.1535,88.1848,87.887,87.887,1598.0
2017-11-10 15:30:00,112.15,112.16,112.08,112.13,900.0,87.8792,87.887,87.8244,87.8635,900.0
2017-11-10 15:35:00,112.15,112.17,112.1,112.12,1200.0,87.8792,87.8949,87.84,87.8557,1200.0
2017-11-10 15:40:00,112.1,112.1,111.95,111.95,800.0,87.84,87.84,87.7225,87.7225,800.0
2017-11-10 15:45:00,111.92,112.0,111.8,111.82,900.0,87.699,87.7617,87.605,87.6206,900.0
2017-11-10 15:50:00,111.88,112.13,111.88,111.96,3767.0,87.6676,87.8635,87.6676,87.7303,3767.0
2017-11-10 15:55:00,111.9,111.9,111.76,111.77,4704.0,87.6833,87.6833,87.5736,87.5814,4704.0
2017-11-13 09:30:00,111.52,111.58,111.01,111.12,1800.0,87.3855,87.4326,86.9859,87.0721,1800.0
2017-11-13 09:35:00,110.91,110.91,110.8,110.87,300.0,86.9076,86.9076,86.8214,86.8762,300.0
2017-11-13 09:40:00,111.3,111.3,111.17,111.17,1500.0,87.2132,87.2132,87.1113,87.1113,1500.0
2017-11-13 09:45:00,111.16,111.3,111.16,111.3,200.0,87.1035,87.2132,87.1035,87.2132,200.0
2017-11-13 09:50:00,111.5,111.5,111.47,111.47,300.0,87.3699,87.3699,87.3464,87.3464,300.0
2017-11-13 09:55:00,111.81,111.81,111.66,111.66,400.0,87.6128,87.6128,87.4952,87.4952,400.0
2017-11-13 10:00:00,111.69,112.39,111.69,112.21,600.0,87.5188,88.0673,87.5188,87.9262,600.0
2017-11-13 10:05:00,112.13,112.13,112.11,112.11,200.0,87.8635,87.8635,87.8479,87.8479,200.0
2017-11-13 10:10:00,111.95,111.95,111.87,111.89,300.0,87.7225,87.7225,87.6598,87.6755,300.0
2017-11-13 10:15:00,111.67,111.67,111.67,111.67,100.0,87.5031,87.5031,87.5031,87.5031,100.0
2017-11-13 10:20:00,111.53,111.53,111.44,111.44,500.0,87.3934,87.3934,87.3229,87.3229,500.0
2017-11-13 10:25:00,111.36,111.43,111.36,111.43,600.0,87.2602,87.315,87.2602,87.315,600.0
2017-11-13 10:30:00,111.45,111.47,111.22,111.22,400.0,87.3307,87.3464,87.1505,87.1505,400.0
2017-11-13 10:35:00,111.46,111.57,111.46,111.56,400.0,87.3385,87.4247,87.3385,87.4169,400.0
2017-11-13 10:40:00,111.46,111.46,111.3,111.35,1000.0,87.3385,87.3385,87.2132,87.2523,1000.0
2017-11-13 10:45:00,111.26,111.26,111.16,111.16,600.0,87.1818,87.1818,87.1035,87.1035,600.0
2017-11-13 10:50:00,111.29,111.29,111.28,111.28,400.0,87.2053,87.2053,87.1975,87.1975,400.0
2017-11-13 10:55:00,111.28,111.28,111.28,111.28,0.0,87.1975,87.1975,87.1975,87.1975,0.0
2017-11-13 11:00:00,111.33,111.42,111.2,111.42,924.0,87.2367,87.3072,87.1348,87.3072,924.0
2017-11-13 11:05:00,111.42,111.42,111.42,111.42,0.0,87.3072,87.3072,87.3072,87.3072,0.0
2017-11-13 11:10:00,111.38,111.38,111.33,111.33,400.0,87.2758,87.2758,87.2367,87.2367,400.0
2017-11-13 11:15:00,111.23,111.3,111.23,111.23,400.0,87.1583,87.2132,87.1583,87.1583,400.0
2017-11-13 11:20:00,111.27,111.34,111.27,111.34,700.0,87.1897,87.2445,87.1897,87.2445,700.0
2017-11-13 11:25:00,111.29,111.29,111.26,111.26,200.0,87.2053,87.2053,87.1818,87.1818,200.0
2017-11-13 11:30:00,111.22,111.23,111.13,111.13,1000.0,87.1505,87.1583,87.0799,87.0799,1000.0
2017-11-13 11:35:00,111.02,111.02,110.95,110.95,300.0,86.9938,86.9938,86.9389,86.9389,300.0
2017-11-13 11:40:00,110.95,110.95,110.95,110.95,0.0,86.9389,86.9389,86.9389,86.9389,0.0
2017-11-13 11:45:00,110.79,110.94,110.76,110.93,500.0,86.8135,86.9311,86.79,86.9232,500.0
2017-11-13 11:50:00,111.17,111.24,111.17,111.24,200.0,87.1113,87.1661,87.1113,87.1661,200.0
2017-11-13 11:55:00,111.21,111.21,111.16,111.19,500.0,87.1426,87.1426,87.1035,87.127,500.0
2017-11-13 12:00:00,111.44,111.44,111.34,111.34,500.0,87.3229,87.3229,87.2445,87.2445,500.0
2017-11-13 12:05:00,111.34,111.34,111.34,111.34,0.0,87.2445,87.2445,87.2445,87.2445,0.0
2017-11-13 12:10:00,111.03,111.03,111.03,111.03,100.0,87.0016,87.0016,87.0016,87.0016,100.0
2017-11-13 12:15:00,111.12,111.14,111.12,111.14,400.0,87.0721,87.0878,87.0721,87.0878,400.0
2017-11-13 12:20:00,111.14,111.14,111.14,111.14,0.0,87.0878,87.0878,87.0878,87.0878,0.0
2017-11-13 12:25:00,110.77,110.77,110.76,110.76,300.0,86.7979,86.7979,86.79,86.79,300.0
2017-11-13 12:30:00,110.74,110.97,110.74,110.97,400.0,86.7744,86.9546,86.7744,86.9546,400.0
2017-11-13 12:35:00,111.08,111.08,111.02,111.02,200.0,87.0408,87.0408,86.9938,86.9938,200.0
2017-11-13 12:40:00,110.99,111.03,110.99,111.03,300.0,86.9702,87.0016,86.9702,87.0016,300.0
2017-11-13 12:45:00,111.03,111.03,111.03,111.03,0.0,87.0016,87.0016,87.0016,87.0016,0.0
2017-11-13 12:50:00,111.04,111.04,111.02,111.02,200.0,87.0094,87.0094,86.9938,86.9938,200.0
2017-11-13 12:55:00,110.88,110.88,110.86,110.86,200.0,86.8841,86.8841,86.8684,86.8684,200.0
2017-11-13 13:00:00,110.94,110.95,110.94,110.95,200.0,86.9311,86.9389,86.9311,86.9389,200.0
2017-11-13 13:05:00,110.84,110.84,110.84,110.84,100.0,86.8527,86.8527,86.8527,86.8527,100.0
2017-11-13 13:10:00,110.76,110.76,110.75,110.75,200.0,86.79,86.79,86.7822,86.7822,200.0
2017-11-13 13:15:00,110.78,110.78,110.78,110.78,100.0,86.8057,86.8057,86.8057,86.8057,100.0
2017-11-13 13:20:00,110.73,110.75,110.73,110.75,300.0,86.7665,86.7822,86.7665,86.7822,300.0
2017-11-13 13:25:00,110.67,110.68,110.64,110.64,800.0,86.7195,86.7273,86.696,86.696,800.0
2017-11-13 13:30:00,110.65,110.65,110.6,110.62,1100.0,86.7038,86.7038,86.6646,86.6803,1100.0
2017-11-13 13:35:00,110.61,110.61,110.54,110.54,400.0,86.6725,86.6725,86.6176,86.6176,400.0
2017-11-13 13:40:00,110.36,110.36,110.36,110.36,100.0,86.4766,86.4766,86.4766,86.4766,100.0
2017-11-13 13:45:00,110.21,110.21,110.19,110.19,200.0,86.359,86.359,86.3434,86.3434,200.0
2017-11-13 13:50:00,110.18,110.43,110.18,110.43,500.0,86.3355,86.5314,86.3355,86.5314,500.0
2017-11-13 13:55:00,110.46,110.54,110.46,110.52,300.0,86.5549,86.6176,86.5549,86.602,300.0
2017-11-13 14:00:00,110.35,110.35,110.3,110.31,900.0,86.4688,86.4688,86.4296,86.4374,900.0
2017-11-13 14:05:00,110.3,110.3,110.25,110.25,200.0,86.4296,86.4296,86.3904,86.3904,200.0
2017-11-13 14:10:00,110.35,110.45,110.35,110.43,600.0,86.4688,86.5471,86.4688,86.5314,600.0
2017-11-13 14:15:00,110.4,110.43,110.27,110.27,600.0,86.5079,86.5314,86.4061,86.4061,600.0
2017-11-13 14:20:00,110.35,110.35,110.31,110.31,400.0,86.4688,86.4688,86.4374,86.4374,400.0
2017-11-13 14:25:00,110.34,110.39,110.33,110.35,700.0,86.4609,86.5001,86.4531,86.4688,700.0
2017-11-13 14:30:00,110.37,110.37,110.3,110.32,800.0,86.4844,86.4844,86.4296,86.4452,800.0
2017-11-13 14:35:00,110.36,110.39,110.36,110.39,300.0,86.4766,86.5001,86.4766,86.5001,300.0
2017-11-13 14:40:00,110.38,110.52,110.38,110.51,700.0,86.4923,86.602,86.4923,86.5941,700.0
2017-11-13 14:45:00,110.65,110.65,110.53,110.53,825.0,86.7038,86.7038,86.6098,86.6098,825.0
2017-11-13 14:50:00,110.42,110.42,110.42,110.42,100.0,86.5236,86.5236,86.5236,86.5236,100.0
2017-11-13 14:55:00,110.4,110.41,110.4,110.41,400.0,86.5079,86.5158,86.5079,86.5158,400.0
2017-11-13 15:00:00,110.39,110.53,110.37,110.53,500.0,86.5001,86.6098,86.4844,86.6098,500.0
2017-11-13 15:05:00,110.52,110.6,110.48,110.6,1095.0,86.602,86.6646,86.5706,86.6646,1095.0
2017-11-13 15:10:00,110.51,110.54,110.47,110.47,700.0,86.5941,86.6176,86.5628,86.5628,700.0
2017-11-13 15:15:00,110.46,110.6,110.45,110.6,500.0,86.5549,86.6646,86.5471,86.6646,500.0
2017-11-13 15:20:00,110.61,110.61,110.58,110.61,600.0,86.6725,86.6725,86.649,86.6725,600.0
2017-11-13 15:25:00,110.64,110.75,110.62,110.75,1011.0,86.696,86.7822,86.6803,86.7822,1011.0
2017-11-13 15:30:00,110.77,110.91,110.77,110.84,2900.0,86.7979,86.9076,86.7979,86.8527,2900.0
2017-11-13 15:35:00,110.82,111.03,110.79,111.01,1900.0,86.837,87.0016,86.8135,86.9859,1900.0
2017-11-13 15:40:00,111.03,111.13,111.03,111.06,2180.0,87.0016,87.0799,87.0016,87.0251,2180.0
2017-11-13 15:45:00,110.99,111.02,110.96,110.97,2200.0,86.9702,86.9938,86.9467,86.9546,2200.0
2017-11-13 15:50:00,110.94,111.0,110.86,110.99,2100.0,86.9311,86.9781,86.8684,86.9702,2100.0
2017-11-13 15:55:00,110.98,110.99,110.87,110.99,3079.0,86.9624,86.9702,86.8762,86.9702,3079.0
2017-11-14 09:30:00,110.11,110.8,110.11,110.62,3700.0,86.2807,86.8214,86.2807,86.6803,3700.0
2017-11-14 09:35:00,110.77,110.85,110.54,110.56,1800.0,86.7979,86.8605,86.6176,86.6333,1800.0
2017-11-14 09:40:00,110.42,110.42,109.98,109.98,1900.0,86.5236,86.5236,86.1788,86.1788,1900.0
2017-11-14 09:45:00,110.06,110.36,109.92,110.08,2400.0,86.2415,86.4766,86.1318,86.2572,2400.0
2017-11-14 09:50:00,109.99,109.99,109.85,109.94,700.0,86.1867,86.1867,86.077,86.1475,700.0
2017-11-14 09:55:00,109.81,109.82,109.76,109.76,300.0,86.0456,86.0535,86.0064,86.0064,300.0
2017-11-14 10:00:00,109.53,109.53,109.32,109.32,300.0,85.8262,85.8262,85.6617,85.6617,300.0
2017-11-14 10:05:00,109.12,109.12,109.04,109.04,321.0,85.5049,85.5049,85.4423,85.4423,321.0
2017-11-14 10:10:00,108.97,108.98,108.67,108.72,3500.0,85.3874,85.3952,85.1523,85.1915,3500.0
2017-11-14 10:15:00,109.12,109.12,108.99,108.99,900.0,85.5049,85.5049,85.4031,85.4031,900.0
2017-11-14 10:20:00,108.95,109.1,108.94,109.1,400.0,85.3717,85.4893,85.3639,85.4893,400.0
2017-11-14 10:25:00,109.32,109.44,108.94,108.94,600.0,85.6617,85.7557,85.3639,85.3639,600.0
2017-11-14 10:30:00,108.67,108.75,108.53,108.64,900.0,85.1523,85.215,85.0426,85.1288,900.0
2017-11-14 10:35:00,108.59,108.95,108.49,108.95,1800.0,85.0896,85.3717,85.0113,85.3717,1800.0
2017-11-14 10:40:00,108.98,108.98,108.84,108.84,200.0,85.3952,85.3952,85.2855,85.2855,200.0
2017-11-14 10:45:00,108.69,108.99,108.68,108.92,600.0,85.168,85.4031,85.1602,85.3482,600.0
2017-11-14 10:50:00,109.02,109.02,109.02,109.02,100.0,85.4266,85.4266,85.4266,85.4266,100.0
2017-11-14 10:55:00,109.02,109.02,109.02,109.02,0.0,85.4266,85.4266,85.4266,85.4266,0.0
2017-11-14 11:00:00,108.8,108.88,108.55,108.62,500.0,85.2542,85.3169,85.0583,85.1131,500.0
2017-11-14 11:05:00,108.62,108.65,108.54,108.59,800.0,85.1131,85.1367,85.0505,85.0896,800.0
2017-11-14 11:10:00,108.46,108.46,108.11,108.19,900.0,84.9878,84.9878,84.7135,84.7762,900.0
2017-11-14 11:15:00,108.17,108.28,108.17,108.28,400.0,84.7605,84.8467,84.7605,84.8467,400.0
2017-11-14 11:20:00,108.36,108.39,108.36,108.39,200.0,84.9094,84.9329,84.9094,84.9329,200.0
2017-11-14 11:25:00,108.29,108.29,108.27,108.27,300.0,84.8546,84.8546,84.8389,84.8389,300.0
2017-11-14 11:30:00,108.44,108.49,108.4,108.4,400.0,84.9721,85.0113,84.9408,84.9408,400.0
2017-11-14 11:35:00,108.4,108.78,108.4,108.78,400.0,84.9408,85.2385,84.9408,85.2385,400.0
2017-11-14 11:40:00,108.68,108.71,108.68,108.71,200.0,85.1602,85.1837,85.1602,85.1837,200.0
2017-11-14 11:45:00,108.88,108.88,108.88,108.88,100.0,85.3169,85.3169,85.3169,85.3169,100.0
2017-11-14 11:50:00,109.09,109.09,108.88,108.88,500.0,85.4814,85.4814,85.3169,85.3169,500.0
2017-11-14 11:55:00,108.77,108.77,108.77,108.77,100.0,85.2307,85.2307,85.2307,85.2307,100.0
2017-11-14 12:00:00,108.73,108.73,108.73,108.73,100.0,85.1993,85.1993,85.1993,85.1993,100.0
2017-11-14 12:05:00,108.73,108.73,108.73,108.73,0.0,85.1993,85.1993,85.1993,85.1993,0.0
2017-11-14 12:10:00,108.89,108.99,108.89,108.99,400.0,85.3247,85.4031,85.3247,85.4031,400.0
2017-11-14 12:15:00,108.85,108.85,108.85,108.85,100.0,85.2934,85.2934,85.2934,85.2934,100.0
2017-11-14 12:20:00,108.88,109.0,108.88,108.97,1200.0,85.3169,85.4109,85.3169,85.3874,1200.0
2017-11-14 12:25:00,108.8,108.82,108.8,108.82,500.0,85.2542,85.2699,85.2542,85.2699,500.0
2017-11-14 12:30:00,108.87,108.91,108.87,108.87,800.0,85.309,85.3404,85.309,85.309,800.0
2017-11-14 12:35:00,108.8,108.88,108.73,108.73,400.0,85.2542,85.3169,85.1993,85.1993,400.0
2017-11-14 12:40:00,108.77,108.87,108.77,108.87,500.0,85.2307,85.309,85.2307,85.309,500.0
2017-11-14 12:45:00,108.82,108.91,108.81,108.81,400.0,85.2699,85.3404,85.262,85.262,400.0
2017-11-14 12:50:00,108.85,108.85,108.57,108.57,1500.0,85.2934,85.2934,85.074,85.074,1500.0
2017-11-14 12:55:00,108.66,108.66,108.66,108.66,100.0,85.1445,85.1445,85.1445,85.1445,100.0
2017-11-14 13:00:00,108.65,108.65,108.48,108.51,600.0,85.1367,85.1367,85.0034,85.027,600.0
2017-11-14 13:05:00,108.46,108.53,108.46,108.52,300.0,84.9878,85.0426,84.9878,85.0348,300.0
2017-11-14 13:10:00,108.58,108.74,108.58,108.74,700.0,85.0818,85.2072,85.0818,85.2072,700.0
2017-11-14 13:15:00,108.69,108.69,108.67,108.69,300.0,85.168,85.168,85.1523,85.168,300.0
2017-11-14 13:20:00,108.66,108.66,108.58,108.58,300.0,85.1445,85.1445,85.0818,85.0818,300.0
2017-11-14 13:25:00,108.6,108.63,108.6,108.62,300.0,85.0975,85.121,85.0975,85.1131,300.0
2017-11-14 13:30:00,108.62,108.62,108.62,108.62,100.0,85.1131,85.1131,85.1131,85.1131,100.0
2017-11-14 13:35:00,108.74,108.78,108.73,108.73,500.0,85.2072,85.2385,85.1993,85.1993,500.0
2017-11-14 13:40:00,108.74,108.74,108.68,108.68,400.0,85.2072,85.2072,85.1602,85.1602,400.0
2017-11-14 13:45:00,108.68,108.68,108.6,108.62,400.0,85.1602,85.1602,85.0975,85.1131,400.0
2017-11-14 13:50:00,108.62,108.64,108.62,108.64,200.0,85.1131,85.1288,85.1131,85.1288,200.0
2017-11-14 13:55:00,108.61,108.63,108.54,108.54,700.0,85.1053,85.121,85.0505,85.0505,700.0
2017-11-14 14:00:00,108.54,108.54,108.54,108.54,0.0,85.0505,85.0505,85.0505,85.0505,0.0
2017-11-14 14:05:00,108.53,108.56,108.42,108.44,1200.0,85.0426,85.0661,84.9564,84.9721,1200.0
2017-11-14 14:10:00,108.46,108.49,108.39,108.39,500.0,84.9878,85.0113,84.9329,84.9329,500.0
2017-11-14 14:15:00,108.3,108.3,108.25,108.26,300.0,84.8624,84.8624,84.8232,84.8311,300.0
2017-11-14 14:20:00,108.25,108.32,108.25,108.32,400.0,84.8232,84.8781,84.8232,84.8781,400.0
2017-11-14 14:25:00,108.47,108.47,108.45,108.45,200.0,84.9956,84.9956,84.9799,84.9799,200.0
2017-11-14 14:30:00,108.5,108.53,108.5,108.53,300.0,85.0191,85.0426,85.0191,85.0426,300.0
2017-11-14 14:35:00,108.54,108.54,108.49,108.49,700.0,85.0505,85.0505,85.0113,85.0113,700.0
2017-11-14 14:40:00,108.53,108.62,108.53,108.62,700.0,85.0426,85.1131,85.0426,85.1131,700.0
2017-11-14 14:45:00,108.65,108.65,108.62,108.65,400.0,85.1367,85.1367,85.1131,85.1367,400.0
2017-11-14 14:50:00,108.6,108.71,108.6,108.71,500.0,85.0975,85.1837,85.0975,85.1837,500.0
2017-11-14 14:55:00,108.69,108.74,108.69,108.74,200.0,85.168,85.2072,85.168,85.2072,200.0
2017-11-14 15:00:00,108.79,108.92,108.77,108.92,1952.0,85.2464,85.3482,85.2307,85.3482,1952.0
2017-11-14 15:05:00,108.96,108.96,108.75,108.78,797.0,85.3796,85.3796,85.215,85.2385,797.0
2017-11-14 15:10:00,108.76,108.93,108.76,108.93,700.0,85.2228,85.3561,85.2228,85.3561,700.0
2017-11-14 15:15:00,108.99,109.02,108.84,108.84,1400.0,85.4031,85.4266,85.2855,85.2855,1400.0
2017-11-14 15:20:00,108.85,108.9,108.78,108.78,1200.0,85.2934,85.3326,85.2385,85.2385,1200.0
2017-11-14 15:25:00,108.75,108.9,108.75,108.87,800.0,85.215,85.3326,85.215,85.309,800.0
2017-11-14 15:30:00,109.01,109.06,108.95,108.95,2000.0,85.4187,85.4579,85.3717,85.3717,2000.0
2017-11-14 15:35:00,108.94,108.94,108.79,108.79,500.0,85.3639,85.3639,85.2464,85.2464,500.0
2017-11-14 15:40:00,108.77,108.77,108.54,108.64,1600.0,85.2307,85.2307,85.0505,85.1288,1600.0
2017-11-14 15:45:00,108.64,108.66,108.51,108.6,2300.0,85.1288,85.1445,85.027,85.0975,2300.0
2017-11-14 15:50:00,108.59,108.59,108.22,108.23,6800.0,85.0896,85.0896,84.7997,84.8075,6800.0
2017-11-14 15:55:00,108.23,108.23,108.12,108.22,5675.0,84.8075,84.8075,84.7214,84.7997,5675.0
2017-11-15 09:30:00,106.83,106.98,106.41,106.49,2700.0,83.7105,83.8281,83.3814,83.4441,2700.0
2017-11-15 09:35:00,106.66,106.66,106.25,106.25,1100.0,83.5773,83.5773,83.256,83.256,1100.0
2017-11-15 09:40:00,106.22,106.38,106.12,106.12,1000.0,83.2325,83.3579,83.1542,83.1542,1000.0
2017-11-15 09:45:00,106.02,106.24,105.87,106.24,1000.0,83.0758,83.2482,82.9583,83.2482,1000.0
2017-11-15 09:50:00,106.51,106.61,106.51,106.58,800.0,83.4598,83.5381,83.4598,83.5146,800.0
2017-11-15 09:55:00,106.79,106.79,106.64,106.64,400.0,83.6792,83.6792,83.5616,83.5616,400.0
2017-11-15 10:00:00,106.56,107.05,106.56,107.0,450.0,83.499,83.8829,83.499,83.8437,450.0
2017-11-15 10:05:00,107.05,107.27,107.05,107.27,600.0,83.8829,84.0553,83.8829,84.0553,600.0
2017-11-15 10:10:00,107.39,107.39,107.08,107.08,800.0,84.1493,84.1493,83.9064,83.9064,800.0
2017-11-15 10:15:00,106.92,107.07,106.92,106.92,600.0,83.7811,83.8986,83.7811,83.7811,600.0
2017-11-15 10:20:00,106.81,106.81,106.81,106.81,100.0,83.6949,83.6949,83.6949,83.6949,100.0
2017-11-15 10:25:00,106.67,106.96,106.67,106.84,1800.0,83.5852,83.8124,83.5852,83.7184,1800.0
2017-11-15 10:30:00,107.05,107.05,106.76,106.96,1900.0,83.8829,83.8829,83.6557,83.8124,1900.0
2017-11-15 10:35:00,106.84,107.25,106.84,106.96,2290.0,83.7184,84.0396,83.7184,83.8124,2290.0
2017-11-15 10:40:00,106.93,107.03,106.68,107.03,1323.0,83.7889,83.8672,83.593,83.8672,1323.0
2017-11-15 10:45:00,106.88,107.13,106.76,106.94,4756.0,83.7497,83.9456,83.6557,83.7967,4756.0
2017-11-15 10:50:00,106.86,107.09,106.84,107.01,1656.0,83.734,83.9143,83.7184,83.8516,1656.0
2017-11-15 10:55:00,107.12,107.2,106.92,106.94,4422.0,83.9378,84.0005,83.7811,83.7967,4422.0
2017-11-15 11:00:00,106.95,106.95,106.8,106.83,2700.0,83.8046,83.8046,83.687,83.7105,2700.0
2017-11-15 11:05:00,106.82,106.97,106.65,106.92,5746.0,83.7027,83.8202,83.5695,83.7811,5746.0
2017-11-15 11:10:00,106.9,107.0,106.9,107.0,700.0,83.7654,83.8437,83.7654,83.8437,700.0
2017-11-15 11:15:00,107.11,107.18,107.07,107.18,1366.0,83.9299,83.9848,83.8986,83.9848,1366.0
2017-11-15 11:20:00,107.45,107.45,107.22,107.22,1540.0,84.1964,84.1964,84.0161,84.0161,1540.0
2017-11-15 11:25:00,107.32,107.32,107.24,107.24,1000.0,84.0945,84.0945,84.0318,84.0318,1000.0
2017-11-15 11:30:00,107.2,107.23,107.0,107.0,1200.0,84.0005,84.024,83.8437,83.8437,1200.0
2017-11-15 11:35:00,107.06,107.06,107.04,107.04,200.0,83.8908,83.8908,83.8751,83.8751,200.0
2017-11-15 11:40:00,107.03,107.07,106.9,107.0,3897.0,83.8672,83.8986,83.7654,83.8437,3897.0
2017-11-15 11:45:00,107.04,107.04,106.88,106.93,1600.0,83.8751,83.8751,83.7497,83.7889,1600.0
2017-11-15 11:50:00,106.88,106.88,106.83,106.83,700.0,83.7497,83.7497,83.7105,83.7105,700.0
2017-11-15 11:55:00,106.82,106.82,106.77,106.78,300.0,83.7027,83.7027,83.6635,83.6713,300.0
2017-11-15 12:00:00,106.85,106.85,106.48,106.48,2903.0,83.7262,83.7262,83.4363,83.4363,2903.0
2017-11-15 12:05:00,106.55,106.55,106.33,106.33,4469.0,83.4911,83.4911,83.3187,83.3187,4469.0
2017-11-15 12:10:00,106.45,106.45,106.26,106.39,2740.0,83.4128,83.4128,83.2639,83.3657,2740.0
2017-11-15 12:15:00,106.84,107.06,106.84,107.06,300.0,83.7184,83.8908,83.7184,83.8908,300.0
2017-11-15 12:20:00,106.95,107.13,106.95,107.09,1100.0,83.8046,83.9456,83.8046,83.9143,1100.0
2017-11-15 12:25:00,107.14,107.3,107.14,107.23,500.0,83.9534,84.0788,83.9534,84.024,500.0
2017-11-15 12:30:00,107.3,107.44,107.3,107.38,1840.0,84.0788,84.1885,84.0788,84.1415,1840.0
2017-11-15 12:35:00,107.26,107.32,107.16,107.24,1400.0,84.0475,84.0945,83.9691,84.0318,1400.0
2017-11-15 12:40:00,107.31,107.32,107.13,107.17,1400.0,84.0866,84.0945,83.9456,83.9769,1400.0
2017-11-15 12:45:00,107.17,107.17,106.95,106.96,3700.0,83.9769,83.9769,83.8046,83.8124,3700.0
2017-11-15 12:50:00,107.01,107.01,106.84,106.84,6920.0,83.8516,83.8516,83.7184,83.7184,6920.0
2017-11-15 12:55:00,106.85,106.85,106.68,106.68,2228.0,83.7262,83.7262,83.593,83.593,2228.0
2017-11-15 13:00:00,106.65,107.08,106.41,107.05,3352.0,83.5695,83.9064,83.3814,83.8829,3352.0
2017-11-15 13:05:00,106.96,106.96,106.75,106.84,1300.0,83.8124,83.8124,83.6478,83.7184,1300.0
2017-11-15 13:10:00,106.9,106.9,106.9,106.9,300.0,83.7654,83.7654,83.7654,83.7654,300.0
2017-11-15 13:15:00,107.0,107.11,107.0,107.09,1458.0,83.8437,83.9299,83.8437,83.9143,1458.0
2017-11-15 13:20:00,107.11,107.11,106.97,106.97,1100.0,83.9299,83.9299,83.8202,83.8202,1100.0
2017-11-15 13:25:00,106.89,106.89,106.76,106.76,300.0,83.7575,83.7575,83.6557,83.6557,300.0
2017-11-15 13:30:00,106.84,106.89,106.76,106.89,1300.0,83.7184,83.7575,83.6557,83.7575,1300.0
2017-11-15 13:35:00,107.04,107.04,106.9,106.9,718.0,83.8751,83.8751,83.7654,83.7654,718.0
2017-11-15 13:40:00,106.95,106.99,106.71,106.71,2973.0,83.8046,83.8359,83.6165,83.6165,2973.0
2017-11-15 13:45:00,106.73,106.73,106.72,106.73,700.0,83.6322,83.6322,83.6243,83.6322,700.0
2017-11-15 13:50:00,106.84,106.96,106.84,106.85,1400.0,83.7184,83.8124,83.7184,83.7262,1400.0
2017-11-15 13:55:00,106.79,106.79,106.65,106.67,1684.0,83.6792,83.6792,83.5695,83.5852,1684.0
2017-11-15 14:00:00,106.67,106.99,106.67,106.97,1500.0,83.5852,83.8359,83.5852,83.8202,1500.0
2017-11-15 14:05:00,107.06,107.13,107.0,107.05,2700.0,83.8908,83.9456,83.8437,83.8829,2700.0
2017-11-15 14:10:00,107.07,107.07,106.99,106.99,1400.0,83.8986,83.8986,83.8359,83.8359,1400.0
2017-11-15 14:15:00,106.99,107.04,106.97,107.04,1100.0,83.8359,83.8751,83.8202,83.8751,1100.0
2017-11-15 14:20:00,107.06,107.11,107.02,107.09,1000.0,83.8908,83.9299,83.8594,83.9143,1000.0
2017-11-15 14:25:00,107.1,107.38,107.1,107.36,3200.0,83.9221,84.1415,83.9221,84.1258,3200.0
2017-11-15 14:30:00,107.29,107.4,107.25,107.39,1400.0,84.071,84.1572,84.0396,84.1493,1400.0
2017-11-15 14:35:00,107.42,107.51,107.24,107.3,2500.0,84.1728,84.2434,84.0318,84.0788,2500.0
2017-11-15 14:40:00,107.27,107.3,107.27,107.29,1300.0,84.0553,84.0788,84.0553,84.071,1300.0
2017-11-15 14:45:00,107.17,107.25,107.05,107.22,2200.0,83.9769,84.0396,83.8829,84.0161,2200.0
2017-11-15 14:50:00,107.24,107.31,107.24,107.26,1300.0,84.0318,84.0866,84.0318,84.0475,1300.0
2017-11-15 14:55:00,107.23,107.23,107.0,107.08,1100.0,84.024,84.024,83.8437,83.9064,1100.0
2017-11-15 15:00:00,107.15,107.3,107.13,107.3,1400.0,83.9613,84.0788,83.9456,84.0788,1400.0
2017-11-15 15:05:00,107.31,107.34,107.17,107.18,1701.0,84.0866,84.1102,83.9769,83.9848,1701.0
2017-11-15 15:10:00,107.21,107.23,107.08,107.14,2816.0,84.0083,84.024,83.9064,83.9534,2816.0
2017-11-15 15:15:00,107.19,107.23,107.15,107.2,1800.0,83.9926,84.024,83.9613,84.0005,1800.0
2017-11-15 15:20:00,107.23,107.25,107.0,107.03,3131.0,84.024,84.0396,83.8437,83.8672,3131.0
2017-11-15 15:25:00,107.05,107.13,107.01,107.13,2705.0,83.8829,83.9456,83.8516,83.9456,2705.0
2017-11-15 15:30:00,107.08,107.12,106.84,106.92,3930.0,83.9064,83.9378,83.7184,83.7811,3930.0
2017-11-15 15:35:00,106.91,107.01,106.89,106.96,2684.0,83.7732,83.8516,83.7575,83.8124,2684.0
2017-11-15 15:40:00,106.96,107.0,106.92,106.92,3800.0,83.8124,83.8437,83.7811,83.7811,3800.0
2017-11-15 15:45:00,106.96,106.96,106.83,106.86,3269.0,83.8124,83.8124,83.7105,83.734,3269.0
2017-11-15 15:50:00,106.84,106.88,106.46,106.46,4700.0,83.7184,83.7497,83.4206,83.4206,4700.0
2017-11-15 15:55:00,106.48,106.62,106.45,106.6,7800.0,83.4363,83.546,83.4128,83.5303,7800.0
2017-11-16 09:30:00,107.01,107.42,106.97,107.0,1900.0,83.8516,84.1728,83.8202,83.8437,1900.0
2017-11-16 09:35:00,106.61,106.98,106.61,106.98,300.0,83.5381,83.8281,83.5381,83.8281,300.0
2017-11-16 09:40:00,106.92,106.92,106.92,106.92,100.0,83.7811,83.7811,83.7811,83.7811,100.0
2017-11-16 09:45:00,106.65,106.65,106.48,106.53,1663.0,83.5695,83.5695,83.4363,83.4755,1663.0
2017-11-16 09:50:00,106.55,106.76,106.55,106.76,500.0,83.4911,83.6557,83.4911,83.6557,500.0
2017-11-16 09:55:00,106.61,106.62,106.61,106.62,300.0,83.5381,83.546,83.5381,83.546,300.0
2017-11-16 10:00:00,106.84,106.88,106.64,106.86,3900.0,83.7184,83.7497,83.5616,83.734,3900.0
2017-11-16 10:05:00,106.93,107.17,106.91,107.17,1857.0,83.7889,83.9769,83.7732,83.9769,1857.0
2017-11-16 10:10:00,107.23,107.47,107.23,107.38,600.0,84.024,84.212,84.024,84.1415,600.0
2017-11-16 10:15:00,107.59,107.59,107.59,107.59,200.0,84.3061,84.3061,84.3061,84.3061,200.0
2017-11-16 10:20:00,107.64,107.88,107.64,107.85,900.0,84.3452,84.5333,84.3452,84.5098,900.0
2017-11-16 10:25:00,107.87,107.87,107.77,107.77,600.0,84.5255,84.5255,84.4471,84.4471,600.0
2017-11-16 10:30:00,107.79,107.84,107.55,107.55,400.0,84.4628,84.5019,84.2747,84.2747,400.0
2017-11-16 10:35:00,107.47,107.69,107.47,107.52,1800.0,84.212,84.3844,84.212,84.2512,1800.0
2017-11-16 10:40:00,107.61,107.61,107.47,107.47,200.0,84.3217,84.3217,84.212,84.212,200.0
2017-11-16 10:45:00,107.5,107.5,107.16,107.16,1800.0,84.2355,84.2355,83.9691,83.9691,1800.0
2017-11-16 10:50:00,107.12,107.12,107.12,107.12,100.0,83.9378,83.9378,83.9378,83.9378,100.0
2017-11-16 10:55:00,106.99,106.99,106.91,106.91,700.0,83.8359,83.8359,83.7732,83.7732,700.0
2017-11-16 11:00:00,107.11,107.26,107.11,107.22,2800.0,83.9299,84.0475,83.9299,84.0161,2800.0
2017-11-16 11:05:00,107.23,107.25,107.23,107.25,400.0,84.024,84.0396,84.024,84.0396,400.0
2017-11-16 11:10:00,107.24,107.27,107.15,107.19,1000.0,84.0318,84.0553,83.9613,83.9926,1000.0
2017-11-16 11:15:00,107.1,107.11,107.1,107.11,300.0,83.9221,83.9299,83.9221,83.9299,300.0
2017-11-16 11:20:00,107.02,107.02,106.93,106.93,400.0,83.8594,83.8594,83.7889,83.7889,400.0
2017-11-16 11:25:00,107.03,107.05,106.97,106.97,300.0,83.8672,83.8829,83.8202,83.8202,300.0
2017-11-16 11:30:00,106.96,107.04,106.96,106.99,800.0,83.8124,83.8751,83.8124,83.8359,800.0
2017-11-16 11:35:00,106.99,106.99,106.94,106.94,759.0,83.8359,83.8359,83.7967,83.7967,759.0
2017-11-16 11:40:00,106.87,107.0,106.87,107.0,700.0,83.7419,83.8437,83.7419,83.8437,700.0
2017-11-16 11:45:00,106.95,106.98,106.89,106.93,700.0,83.8046,83.8281,83.7575,83.7889,700.0
2017-11-16 11:50:00,106.79,106.79,106.75,106.75,200.0,83.6792,83.6792,83.6478,83.6478,200.0
2017-11-16 11:55:00,106.7,106.78,106.7,106.78,200.0,83.6087,83.6713,83.6087,83.6713,200.0
2017-11-16 12:00:00,106.79,106.79,106.66,106.68,550.0,83.6792,83.6792,83.5773,83.593,550.0
2017-11-16 12:05:00,106.69,106.69,106.64,106.64,311.0,83.6008,83.6008,83.5616,83.5616,311.0
2017-11-16 12:10:00,106.73,106.73,106.73,106.73,100.0,83.6322,83.6322,83.6322,83.6322,100.0
2017-11-16 12:15:00,106.75,106.75,106.75,106.75,100.0,83.6478,83.6478,83.6478,83.6478,100.0
2017-11-16 12:20:00,106.86,106.88,106.86,106.88,300.0,83.734,83.7497,83.734,83.7497,300.0
2017-11-16 12:25:00,106.67,106.67,106.67,106.67,100.0,83.5852,83.5852,83.5852,83.5852,100.0
2017-11-16 12:30:00,106.67,106.67,106.67,106.67,0.0,83.5852,83.5852,83.5852,83.5852,0.0
2017-11-16 12:35:00,106.5,106.5,106.43,106.46,300.0,83.4519,83.4519,83.3971,83.4206,300.0
2017-11-16 12:40:00,106.36,106.36,106.36,106.36,100.0,83.3422,83.3422,83.3422,83.3422,100.0
2017-11-16 12:45:00,106.31,106.31,106.25,106.26,400.0,83.3031,83.3031,83.256,83.2639,400.0
2017-11-16 12:50:00,106.25,106.25,106.25,106.25,100.0,83.256,83.256,83.256,83.256,100.0
2017-11-16 12:55:00,106.31,106.31,106.31,106.31,100.0,83.3031,83.3031,83.3031,83.3031,100.0
2017-11-16 13:00:00,106.3,106.38,106.3,106.37,500.0,83.2952,83.3579,83.2952,83.3501,500.0
2017-11-16 13:05:00,106.24,106.24,106.24,106.24,100.0,83.2482,83.2482,83.2482,83.2482,100.0
2017-11-16 13:10:00,106.19,106.19,106.19,106.19,200.0,83.209,83.209,83.209,83.209,200.0
2017-11-16 13:15:00,106.12,106.19,106.08,106.19,750.0,83.1542,83.209,83.1228,83.209,750.0
2017-11-16 13:20:00,106.28,106.29,106.28,106.29,200.0,83.2796,83.2874,83.2796,83.2874,200.0
2017-11-16 13:25:00,106.27,106.27,106.09,106.09,300.0,83.2717,83.2717,83.1307,83.1307,300.0
2017-11-16 13:30:00,106.16,106.19,106.16,106.18,400.0,83.1855,83.209,83.1855,83.2012,400.0
2017-11-16 13:35:00,106.3,106.46,106.3,106.46,400.0,83.2952,83.4206,83.2952,83.4206,400.0
2017-11-16 13:40:00,106.47,106.54,106.47,106.54,300.0,83.4284,83.4833,83.4284,83.4833,300.0
2017-11-16 13:45:00,106.59,106.66,106.59,106.66,400.0,83.5225,83.5773,83.5225,83.5773,400.0
2017-11-16 13:50:00,106.64,106.66,106.64,106.66,300.0,83.5616,83.5773,83.5616,83.5773,300.0
2017-11-16 13:55:00,106.63,106.65,106.57,106.58,700.0,83.5538,83.5695,83.5068,83.5146,700.0
2017-11-16 14:00:00,106.64,106.64,106.64,106.64,100.0,83.5616,83.5616,83.5616,83.5616,100.0
2017-11-16 14:05:00,106.71,106.74,106.71,106.73,500.0,83.6165,83.64,83.6165,83.6322,500.0
2017-11-16 14:10:00,106.71,106.71,106.61,106.61,700.0,83.6165,83.6165,83.5381,83.5381,700.0
2017-11-16 14:15:00,106.5,106.5,106.2,106.24,1300.0,83.4519,83.4519,83.2169,83.2482,1300.0
2017-11-16 14:20:00,106.29,106.36,106.29,106.36,800.0,83.2874,83.3422,83.2874,83.3422,800.0
2017-11-16 14:25:00,106.24,106.24,106.19,106.19,200.0,83.2482,83.2482,83.209,83.209,200.0
2017-11-16 14:30:00,106.14,106.16,106.14,106.15,700.0,83.1699,83.1855,83.1699,83.1777,700.0
2017-11-16 14:35:00,106.22,106.38,106.22,106.38,600.0,83.2325,83.3579,83.2325,83.3579,600.0
2017-11-16 14:40:00,106.47,106.47,106.43,106.47,400.0,83.4284,83.4284,83.3971,83.4284,400.0
2017-11-16 14:45:00,106.41,106.41,106.34,106.38,750.0,83.3814,83.3814,83.3266,83.3579,750.0
2017-11-16 14:50:00,106.27,106.36,106.27,106.36,400.0,83.2717,83.3422,83.2717,83.3422,400.0
2017-11-16 14:55:00,106.41,106.49,106.38,106.49,1002.0,83.3814,83.4441,83.3579,83.4441,1002.0
2017-11-16 15:00:00,106.52,106.63,106.52,106.63,1400.0,83.4676,83.5538,83.4676,83.5538,1400.0
2017-11-16 15:05:00,106.66,106.66,106.53,106.54,900.0,83.5773,83.5773,83.4755,83.4833,900.0
2017-11-16 15:10:00,106.59,106.75,106.59,106.75,1100.0,83.5225,83.6478,83.5225,83.6478,1100.0
2017-11-16 15:15:00,106.73,106.73,106.54,106.55,900.0,83.6322,83.6322,83.4833,83.4911,900.0
2017-11-16 15:20:00,106.54,106.57,106.44,106.44,600.0,83.4833,83.5068,83.4049,83.4049,600.0
2017-11-16 15:25:00,106.44,106.56,106.44,106.56,1200.0,83.4049,83.499,83.4049,83.499,1200.0
2017-11-16 15:30:00,106.59,106.59,106.48,106.51,900.0,83.5225,83.5225,83.4363,83.4598,900.0
2017-11-16 15:35:00,106.48,106.52,106.48,106.52,300.0,83.4363,83.4676,83.4363,83.4676,300.0
2017-11-16 15:40:00,106.51,106.62,106.51,106.61,2334.0,83.4598,83.546,83.4598,83.5381,2334.0
2017-11-16 15:45:00,106.6,106.6,106.46,106.49,2300.0,83.5303,83.5303,83.4206,83.4441,2300.0
2017-11-16 15:50:00,106.48,106.54,106.44,106.52,3300.0,83.4363,83.4833,83.4049,83.4676,3300.0
2017-11-16 15:55:00,106.51,106.56,106.44,106.49,4431.0,83.4598,83.499,83.4049,83.4441,4431.0
2017-11-17 09:30:00,106.5,106.99,106.44,106.95,2950.0,83.4519,83.8359,83.4049,83.8046,2950.0
2017-11-17 09:35:00,107.35,107.35,107.19,107.19,200.0,84.118,84.118,83.9926,83.9926,200.0
2017-11-17 09:40:00,107.23,107.23,106.82,106.9,1500.0,84.024,84.024,83.7027,83.7654,1500.0
2017-11-17 09:45:00,106.76,106.83,106.6,106.83,500.0,83.6557,83.7105,83.5303,83.7105,500.0
2017-11-17 09:50:00,107.06,107.29,107.06,107.25,525.0,83.8908,84.071,83.8908,84.0396,525.0
2017-11-17 09:55:00,107.35,107.35,107.24,107.29,400.0,84.118,84.118,84.0318,84.071,400.0
2017-11-17 10:00:00,107.2,107.2,107.19,107.19,200.0,84.0005,84.0005,83.9926,83.9926,200.0
2017-11-17 10:05:00,107.19,107.19,107.19,107.19,0.0,83.9926,83.9926,83.9926,83.9926,0.0
2017-11-17 10:10:00,107.31,107.31,107.19,107.23,700.0,84.0866,84.0866,83.9926,84.024,700.0
2017-11-17 10:15:00,107.04,107.25,107.04,107.2,400.0,83.8751,84.0396,83.8751,84.0005,400.0
2017-11-17 10:20:00,107.25,107.25,107.08,107.19,600.0,84.0396,84.0396,83.9064,83.9926,600.0
2017-11-17 10:25:00,107.19,107.4,107.19,107.4,5642.0,83.9926,84.1572,83.9926,84.1572,5642.0
2017-11-17 10:30:00,107.18,107.18,107.13,107.13,300.0,83.9848,83.9848,83.9456,83.9456,300.0
2017-11-17 10:35:00,107.03,107.03,106.66,106.66,300.0,83.8672,83.8672,83.5773,83.5773,300.0
2017-11-17 10:40:00,107.03,107.05,107.0,107.05,300.0,83.8672,83.8829,83.8437,83.8829,300.0
2017-11-17 10:45:00,106.94,107.06,106.93,107.06,2500.0,83.7967,83.8908,83.7889,83.8908,2500.0
2017-11-17 10:50:00,107.03,107.04,106.87,106.93,2000.0,83.8672,83.8751,83.7419,83.7889,2000.0
2017-11-17 10:55:00,106.97,106.97,106.95,106.96,1800.0,83.8202,83.8202,83.8046,83.8124,1800.0
2017-11-17 11:00:00,106.91,107.0,106.91,106.97,900.0,83.7732,83.8437,83.7732,83.8202,900.0
2017-11-17 11:05:00,106.88,106.96,106.88,106.96,400.0,83.7497,83.8124,83.7497,83.8124,400.0
2017-11-17 11:10:00,107.04,107.04,106.99,107.01,700.0,83.8751,83.8751,83.8359,83.8516,700.0
2017-11-17 11:15:00,107.05,107.11,107.05,107.11,800.0,83.8829,83.9299,83.8829,83.9299,800.0
2017-11-17 11:20:00,107.45,107.45,107.31,107.31,993.0,84.1964,84.1964,84.0866,84.0866,993.0
2017-11-17 11:25:00,107.19,107.23,107.11,107.13,1000.0,83.9926,84.024,83.9299,83.9456,1000.0
2017-11-17 11:30:00,107.24,107.28,107.21,107.28,610.0,84.0318,84.0631,84.0083,84.0631,610.0
2017-11-17 11:35:00,107.34,107.35,107.34,107.35,739.0,84.1102,84.118,84.1102,84.118,739.0
2017-11-17 11:40:00,107.42,107.42,107.29,107.29,400.0,84.1728,84.1728,84.071,84.071,400.0
2017-11-17 11:45:00,107.23,107.23,107.1,107.1,500.0,84.024,84.024,83.9221,83.9221,500.0
2017-11-17 11:50:00,107.15,107.33,107.15,107.33,200.0,83.9613,84.1023,83.9613,84.1023,200.0
2017-11-17 11:55:00,107.38,107.47,107.38,107.38,400.0,84.1415,84.212,84.1415,84.1415,400.0
2017-11-17 12:00:00,107.46,107.5,107.38,107.42,635.0,84.2042,84.2355,84.1415,84.1728,635.0
2017-11-17 12:05:00,107.47,107.57,107.47,107.57,1628.0,84.212,84.2904,84.212,84.2904,1628.0
2017-11-17 12:10:00,107.55,107.64,107.55,107.61,400.0,84.2747,84.3452,84.2747,84.3217,400.0
2017-11-17 12:15:00,107.61,107.61,107.61,107.61,0.0,84.3217,84.3217,84.3217,84.3217,0.0
2017-11-17 12:20:00,107.69,107.69,107.68,107.69,300.0,84.3844,84.3844,84.3766,84.3844,300.0
2017-11-17 12:25:00,107.59,107.61,107.59,107.61,200.0,84.3061,84.3217,84.3061,84.3217,200.0
2017-11-17 12:30:00,107.66,107.66,107.66,107.66,100.0,84.3609,84.3609,84.3609,84.3609,100.0
2017-11-17 12:35:00,107.5,107.59,107.48,107.59,1100.0,84.2355,84.3061,84.2199,84.3061,1100.0
2017-11-17 12:40:00,107.6,107.6,107.55,107.6,300.0,84.3139,84.3139,84.2747,84.3139,300.0
2017-11-17 12:45:00,107.63,107.63,107.48,107.48,1700.0,84.3374,84.3374,84.2199,84.2199,1700.0
2017-11-17 12:50:00,107.59,107.59,107.55,107.55,200.0,84.3061,84.3061,84.2747,84.2747,200.0
2017-11-17 12:55:00,107.46,107.52,107.4,107.5,800.0,84.2042,84.2512,84.1572,84.2355,800.0
2017-11-17 13:00:00,107.56,107.63,107.55,107.55,300.0,84.2825,84.3374,84.2747,84.2747,300.0
2017-11-17 13:05:00,107.17,107.25,107.17,107.25,300.0,83.9769,84.0396,83.9769,84.0396,300.0
2017-11-17 13:10:00,107.2,107.3,107.2,107.29,300.0,84.0005,84.0788,84.0005,84.071,300.0
2017-11-17 13:15:00,107.33,107.4,107.33,107.4,400.0,84.1023,84.1572,84.1023,84.1572,400.0
2017-11-17 13:20:00,107.34,107.34,107.28,107.28,300.0,84.1102,84.1102,84.0631,84.0631,300.0
2017-11-17 13:25:00,107.27,107.31,107.27,107.31,400.0,84.0553,84.0866,84.0553,84.0866,400.0
2017-11-17 13:30:00,107.31,107.31,107.31,107.31,0.0,84.0866,84.0866,84.0866,84.0866,0.0
2017-11-17 13:35:00,107.31,107.35,107.29,107.29,700.0,84.0866,84.118,84.071,84.071,700.0
2017-11-17 13:40:00,107.26,107.26,107.2,107.2,500.0,84.0475,84.0475,84.0005,84.0005,500.0
2017-11-17 13:45:00,107.22,107.28,107.22,107.28,700.0,84.0161,84.0631,84.0161,84.0631,700.0
2017-11-17 13:50:00,107.25,107.31,107.25,107.31,300.0,84.0396,84.0866,84.0396,84.0866,300.0
2017-11-17 13:55:00,107.23,107.23,107.21,107.21,575.0,84.024,84.024,84.0083,84.0083,575.0
2017-11-17 14:00:00,107.24,107.29,107.24,107.27,320.0,84.0318,84.071,84.0318,84.0553,320.0
2017-11-17 14:05:00,107.21,107.21,107.18,107.18,300.0,84.0083,84.0083,83.9848,83.9848,300.0
2017-11-17 14:10:00,107.14,107.14,106.99,107.04,800.0,83.9534,83.9534,83.8359,83.8751,800.0
2017-11-17 14:15:00,106.99,107.01,106.99,107.01,200.0,83.8359,83.8516,83.8359,83.8516,200.0
2017-11-17 14:20:00,107.09,107.12,107.05,107.05,696.0,83.9143,83.9378,83.8829,83.8829,696.0
2017-11-17 14:25:00,106.97,107.11,106.97,107.11,900.0,83.8202,83.9299,83.8202,83.9299,900.0
2017-11-17 14:30:00,107.2,107.3,107.2,107.29,863.0,84.0005,84.0788,84.0005,84.071,863.0
2017-11-17 14:35:00,107.34,107.38,107.34,107.38,300.0,84.1102,84.1415,84.1102,84.1415,300.0
2017-11-17 14:40:00,107.38,107.42,107.37,107.4,1095.0,84.1415,84.1728,84.1337,84.1572,1095.0
2017-11-17 14:45:00,107.39,107.49,107.39,107.49,319.0,84.1493,84.2277,84.1493,84.2277,319.0
2017-11-17 14:50:00,107.46,107.46,107.37,107.37,200.0,84.2042,84.2042,84.1337,84.1337,200.0
2017-11-17 14:55:00,107.35,107.4,107.35,107.4,400.0,84.118,84.1572,84.118,84.1572,400.0
2017-11-17 15:00:00,107.31,107.38,107.31,107.38,500.0,84.0866,84.1415,84.0866,84.1415,500.0
2017-11-17 15:05:00,107.36,107.36,107.36,107.36,100.0,84.1258,84.1258,84.1258,84.1258,100.0
2017-11-17 15:10:00,107.31,107.4,107.31,107.4,600.0,84.0866,84.1572,84.0866,84.1572,600.0
2017-11-17 15:15:00,107.41,107.56,107.41,107.56,982.0,84.165,84.2825,84.165,84.2825,982.0
2017-11-17 15:20:00,107.48,107.48,107.45,107.46,400.0,84.2199,84.2199,84.1964,84.2042,400.0
2017-11-17 15:25:00,107.5,107.55,107.5,107.55,600.0,84.2355,84.2747,84.2355,84.2747,600.0
2017-11-17 15:30:00,107.52,107.54,107.42,107.42,1800.0,84.2512,84.2669,84.1728,84.1728,1800.0
2017-11-17 15:35:00,107.46,107.59,107.42,107.58,1600.0,84.2042,84.3061,84.1728,84.2982,1600.0
2017-11-17 15:40:00,107.55,107.55,107.47,107.54,900.0,84.2747,84.2747,84.212,84.2669,900.0
2017-11-17 15:45:00,107.52,107.59,107.52,107.55,1624.0,84.2512,84.3061,84.2512,84.2747,1624.0
2017-11-17 15:50:00,107.56,107.62,107.51,107.51,2800.0,84.2825,84.3296,84.2434,84.2434,2800.0
2017-11-17 15:55:00,107.5,107.54,107.4,107.54,3300.0,84.2355,84.2669,84.1572,84.2669,3300.0
2017-11-20 09:30:00,107.49,107.75,107.17,107.75,1700.0,84.2277,84.4314,83.9769,84.4314,1700.0
2017-11-20 09:35:00,107.7,107.75,107.47,107.47,1000.0,84.3922,84.4314,84.212,84.212,1000.0
2017-11-20 09:40:00,107.61,107.61,107.61,107.61,100.0,84.3217,84.3217,84.3217,84.3217,100.0
2017-11-20 09:45:00,107.5,107.5,107.37,107.37,950.0,84.2355,84.2355,84.1337,84.1337,950.0
2017-11-20 09:50:00,106.86,106.86,106.86,106.86,646.0,83.734,83.734,83.734,83.734,646.0
2017-11-20 09:55:00,107.12,107.15,107.07,107.14,800.0,83.9378,83.9613,83.8986,83.9534,800.0
2017-11-20 10:00:00,107.11,107.18,106.97,106.97,1300.0,83.9299,83.9848,83.8202,83.8202,1300.0
2017-11-20 10:05:00,106.76,107.08,106.76,107.08,800.0,83.6557,83.9064,83.6557,83.9064,800.0
2017-11-20 10:10:00,107.08,107.08,107.08,107.08,0.0,83.9064,83.9064,83.9064,83.9064,0.0
2017-11-20 10:15:00,106.86,106.86,106.51,106.51,400.0,83.734,83.734,83.4598,83.4598,400.0
2017-11-20 10:20:00,106.63,106.94,106.6,106.94,1768.0,83.5538,83.7967,83.5303,83.7967,1768.0
2017-11-20 10:25:00,106.81,106.81,106.45,106.5,400.0,83.6949,83.6949,83.4128,83.4519,400.0
2017-11-20 10:30:00,106.57,106.65,106.57,106.65,400.0,83.5068,83.5695,83.5068,83.5695,400.0
2017-11-20 10:35:00,106.34,106.46,106.34,106.46,800.0,83.3266,83.4206,83.3266,83.4206,800.0
2017-11-20 10:40:00,106.53,106.58,106.53,106.58,500.0,83.4755,83.5146,83.4755,83.5146,500.0
2017-11-20 10:45:00,106.55,106.77,106.55,106.72,600.0,83.4911,83.6635,83.4911,83.6243,600.0
2017-11-20 10:50:00,106.75,107.25,106.75,107.24,2300.0,83.6478,84.0396,83.6478,84.0318,2300.0
2017-11-20 10:55:00,107.25,107.45,107.2,107.32,1100.0,84.0396,84.1964,84.0005,84.0945,1100.0
2017-11-20 11:00:00,107.26,107.26,107.14,107.14,600.0,84.0475,84.0475,83.9534,83.9534,600.0
2017-11-20 11:05:00,107.2,107.29,107.2,107.22,600.0,84.0005,84.071,84.0005,84.0161,600.0
2017-11-20 11:10:00,107.26,107.3,107.22,107.22,1000.0,84.0475,84.0788,84.0161,84.0161,1000.0
2017-11-20 11:15:00,107.34,107.34,107.17,107.22,1000.0,84.1102,84.1102,83.9769,84.0161,1000.0
2017-11-20 11:20:00,107.22,107.34,107.12,107.12,1400.0,84.0161,84.1102,83.9378,83.9378,1400.0
2017-11-20 11:25:00,107.14,107.31,107.14,107.31,876.0,83.9534,84.0866,83.9534,84.0866,876.0
2017-11-20 11:30:00,107.32,107.38,107.19,107.27,1800.0,84.0945,84.1415,83.9926,84.0553,1800.0
2017-11-20 11:35:00,107.33,107.4,107.2,107.4,4340.0,84.1023,84.1572,84.0005,84.1572,4340.0
2017-11-20 11:40:00,107.45,107.84,107.45,107.84,900.0,84.1964,84.5019,84.1964,84.5019,900.0
2017-11-20 11:45:00,107.9,108.12,107.9,108.08,700.0,84.549,84.7214,84.549,84.69,700.0
2017-11-20 11:50:00,108.21,108.21,108.13,108.15,300.0,84.7919,84.7919,84.7292,84.7449,300.0
2017-11-20 11:55:00,108.09,108.19,108.09,108.19,624.0,84.6978,84.7762,84.6978,84.7762,624.0
2017-11-20 12:00:00,108.06,108.06,108.01,108.06,700.0,84.6743,84.6743,84.6352,84.6743,700.0
2017-11-20 12:05:00,107.99,107.99,107.99,107.99,100.0,84.6195,84.6195,84.6195,84.6195,100.0
2017-11-20 12:10:00,108.05,108.14,108.05,108.11,400.0,84.6665,84.737,84.6665,84.7135,400.0
2017-11-20 12:15:00,108.08,108.16,108.05,108.05,500.0,84.69,84.7527,84.6665,84.6665,500.0
2017-11-20 12:20:00,107.98,107.98,107.98,107.98,100.0,84.6117,84.6117,84.6117,84.6117,100.0
2017-11-20 12:25:00,107.97,107.99,107.97,107.99,348.0,84.6038,84.6195,84.6038,84.6195,348.0
2017-11-20 12:30:00,107.91,107.91,107.78,107.78,400.0,84.5568,84.5568,84.4549,84.4549,400.0
2017-11-20 12:35:00,107.8,107.89,107.8,107.89,200.0,84.4706,84.5411,84.4706,84.5411,200.0
2017-11-20 12:40:00,107.89,107.89,107.89,107.89,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2017-11-20 12:45:00,107.96,107.96,107.96,107.96,200.0,84.596,84.596,84.596,84.596,200.0
2017-11-20 12:50:00,108.0,108.0,108.0,108.0,100.0,84.6273,84.6273,84.6273,84.6273,100.0
2017-11-20 12:55:00,108.0,108.07,108.0,108.07,400.0,84.6273,84.6822,84.6273,84.6822,400.0
2017-11-20 13:00:00,108.04,108.08,108.04,108.08,300.0,84.6587,84.69,84.6587,84.69,300.0
2017-11-20 13:05:00,108.11,108.11,108.11,108.11,200.0,84.7135,84.7135,84.7135,84.7135,200.0
2017-11-20 13:10:00,108.21,108.29,108.19,108.26,400.0,84.7919,84.8546,84.7762,84.8311,400.0
2017-11-20 13:15:00,108.16,108.16,108.16,108.16,100.0,84.7527,84.7527,84.7527,84.7527,100.0
2017-11-20 13:20:00,108.22,108.22,108.22,108.22,100.0,84.7997,84.7997,84.7997,84.7997,100.0
2017-11-20 13:25:00,108.15,108.15,108.15,108.15,100.0,84.7449,84.7449,84.7449,84.7449,100.0
2017-11-20 13:30:00,108.08,108.08,108.08,108.08,100.0,84.69,84.69,84.69,84.69,100.0
2017-11-20 13:35:00,108.09,108.09,108.09,108.09,100.0,84.6978,84.6978,84.6978,84.6978,100.0
2017-11-20 13:40:00,108.14,108.16,108.11,108.11,400.0,84.737,84.7527,84.7135,84.7135,400.0
2017-11-20 13:45:00,108.16,108.19,108.16,108.18,300.0,84.7527,84.7762,84.7527,84.7684,300.0
2017-11-20 13:50:00,108.14,108.16,108.14,108.16,800.0,84.737,84.7527,84.737,84.7527,800.0
2017-11-20 13:55:00,108.15,108.21,108.15,108.15,624.0,84.7449,84.7919,84.7449,84.7449,624.0
2017-11-20 14:00:00,108.17,108.17,108.13,108.16,900.0,84.7605,84.7605,84.7292,84.7527,900.0
2017-11-20 14:05:00,108.18,108.18,108.15,108.15,300.0,84.7684,84.7684,84.7449,84.7449,300.0
2017-11-20 14:10:00,108.24,108.25,108.2,108.25,300.0,84.8154,84.8232,84.784,84.8232,300.0
2017-11-20 14:15:00,108.33,108.33,108.33,108.33,100.0,84.8859,84.8859,84.8859,84.8859,100.0
2017-11-20 14:20:00,108.37,108.37,108.35,108.36,300.0,84.9173,84.9173,84.9016,84.9094,300.0
2017-11-20 14:25:00,108.36,108.36,108.36,108.36,0.0,84.9094,84.9094,84.9094,84.9094,0.0
2017-11-20 14:30:00,108.36,108.36,108.36,108.36,0.0,84.9094,84.9094,84.9094,84.9094,0.0
2017-11-20 14:35:00,108.56,108.65,108.49,108.63,731.0,85.0661,85.1367,85.0113,85.121,731.0
2017-11-20 14:40:00,108.58,108.7,108.58,108.7,420.0,85.0818,85.1758,85.0818,85.1758,420.0
2017-11-20 14:45:00,108.77,108.77,108.77,108.77,100.0,85.2307,85.2307,85.2307,85.2307,100.0
2017-11-20 14:50:00,108.77,108.77,108.77,108.77,0.0,85.2307,85.2307,85.2307,85.2307,0.0
2017-11-20 14:55:00,108.67,108.72,108.67,108.72,200.0,85.1523,85.1915,85.1523,85.1915,200.0
2017-11-20 15:00:00,108.69,108.71,108.5,108.5,1697.0,85.168,85.1837,85.0191,85.0191,1697.0
2017-11-20 15:05:00,108.54,108.54,108.49,108.49,200.0,85.0505,85.0505,85.0113,85.0113,200.0
2017-11-20 15:10:00,108.33,108.33,108.3,108.3,200.0,84.8859,84.8859,84.8624,84.8624,200.0
2017-11-20 15:15:00,108.19,108.2,108.19,108.2,200.0,84.7762,84.784,84.7762,84.784,200.0
2017-11-20 15:20:00,108.21,108.21,108.15,108.17,600.0,84.7919,84.7919,84.7449,84.7605,600.0
2017-11-20 15:25:00,108.17,108.17,108.13,108.13,500.0,84.7605,84.7605,84.7292,84.7292,500.0
2017-11-20 15:30:00,108.15,108.15,108.02,108.02,700.0,84.7449,84.7449,84.643,84.643,700.0
2017-11-20 15:35:00,107.97,108.18,107.97,108.18,500.0,84.6038,84.7684,84.6038,84.7684,500.0
2017-11-20 15:40:00,108.15,108.29,108.15,108.26,300.0,84.7449,84.8546,84.7449,84.8311,300.0
2017-11-20 15:45:00,108.26,108.34,108.26,108.29,924.0,84.8311,84.8937,84.8311,84.8546,924.0
2017-11-20 15:50:00,108.31,108.32,108.23,108.23,1700.0,84.8702,84.8781,84.8075,84.8075,1700.0
2017-11-20 15:55:00,108.22,108.24,107.93,107.93,4890.0,84.7997,84.8154,84.5725,84.5725,4890.0
2017-11-21 09:30:00,108.33,108.97,108.3,108.45,2700.0,84.8859,85.3874,84.8624,84.9799,2700.0
2017-11-21 09:35:00,108.14,108.53,108.14,108.36,1244.0,84.737,85.0426,84.737,84.9094,1244.0
2017-11-21 09:40:00,108.38,108.51,108.38,108.4,1200.0,84.9251,85.027,84.9251,84.9408,1200.0
2017-11-21 09:45:00,108.42,108.61,108.42,108.61,300.0,84.9564,85.1053,84.9564,85.1053,300.0
2017-11-21 09:50:00,108.61,109.12,108.61,108.97,2200.0,85.1053,85.5049,85.1053,85.3874,2200.0
2017-11-21 09:55:00,108.91,109.04,108.91,109.04,1100.0,85.3404,85.4423,85.3404,85.4423,1100.0
2017-11-21 10:00:00,109.02,109.03,108.81,108.81,2200.0,85.4266,85.4344,85.262,85.262,2200.0
2017-11-21 10:05:00,108.81,108.82,108.63,108.63,3300.0,85.262,85.2699,85.121,85.121,3300.0
2017-11-21 10:10:00,108.55,108.65,108.53,108.65,2083.0,85.0583,85.1367,85.0426,85.1367,2083.0
2017-11-21 10:15:00,108.63,108.78,108.56,108.7,1500.0,85.121,85.2385,85.0661,85.1758,1500.0
2017-11-21 10:20:00,108.75,108.77,108.64,108.64,1200.0,85.215,85.2307,85.1288,85.1288,1200.0
2017-11-21 10:25:00,108.64,108.75,108.64,108.67,1400.0,85.1288,85.215,85.1288,85.1523,1400.0
2017-11-21 10:30:00,108.64,108.69,108.61,108.69,1900.0,85.1288,85.168,85.1053,85.168,1900.0
2017-11-21 10:35:00,108.77,108.97,108.72,108.72,1400.0,85.2307,85.3874,85.1915,85.1915,1400.0
2017-11-21 10:40:00,108.84,109.0,108.84,108.93,1000.0,85.2855,85.4109,85.2855,85.3561,1000.0
2017-11-21 10:45:00,108.9,108.9,108.86,108.86,400.0,85.3326,85.3326,85.3012,85.3012,400.0
2017-11-21 10:50:00,108.89,108.89,108.77,108.77,600.0,85.3247,85.3247,85.2307,85.2307,600.0
2017-11-21 10:55:00,108.84,108.98,108.84,108.98,500.0,85.2855,85.3952,85.2855,85.3952,500.0
2017-11-21 11:00:00,108.88,109.0,108.81,109.0,1600.0,85.3169,85.4109,85.262,85.4109,1600.0
2017-11-21 11:05:00,109.0,109.0,108.89,108.89,500.0,85.4109,85.4109,85.3247,85.3247,500.0
2017-11-21 11:10:00,109.08,109.08,108.93,108.93,600.0,85.4736,85.4736,85.3561,85.3561,600.0
2017-11-21 11:15:00,108.99,109.14,108.98,109.03,700.0,85.4031,85.5206,85.3952,85.4344,700.0
2017-11-21 11:20:00,109.01,109.01,108.86,108.92,500.0,85.4187,85.4187,85.3012,85.3482,500.0
2017-11-21 11:25:00,108.97,109.1,108.97,109.08,900.0,85.3874,85.4893,85.3874,85.4736,900.0
2017-11-21 11:30:00,109.1,109.16,109.1,109.16,600.0,85.4893,85.5363,85.4893,85.5363,600.0
2017-11-21 11:35:00,109.22,109.35,109.17,109.17,2500.0,85.5833,85.6852,85.5441,85.5441,2500.0
2017-11-21 11:40:00,109.17,109.17,108.97,108.97,700.0,85.5441,85.5441,85.3874,85.3874,700.0
2017-11-21 11:45:00,108.85,109.27,108.85,109.27,800.0,85.2934,85.6225,85.2934,85.6225,800.0
2017-11-21 11:50:00,109.31,109.31,109.31,109.31,100.0,85.6538,85.6538,85.6538,85.6538,100.0
2017-11-21 11:55:00,109.39,109.51,109.36,109.51,3800.0,85.7165,85.8105,85.693,85.8105,3800.0
2017-11-21 12:00:00,109.44,109.53,109.21,109.21,657.0,85.7557,85.8262,85.5755,85.5755,657.0
2017-11-21 12:05:00,108.98,108.98,108.91,108.96,400.0,85.3952,85.3952,85.3404,85.3796,400.0
2017-11-21 12:10:00,109.01,109.05,108.93,108.99,900.0,85.4187,85.4501,85.3561,85.4031,900.0
2017-11-21 12:15:00,108.93,108.93,108.87,108.9,300.0,85.3561,85.3561,85.309,85.3326,300.0
2017-11-21 12:20:00,108.95,109.06,108.95,109.06,300.0,85.3717,85.4579,85.3717,85.4579,300.0
2017-11-21 12:25:00,109.06,109.14,109.06,109.14,546.0,85.4579,85.5206,85.4579,85.5206,546.0
2017-11-21 12:30:00,109.21,109.36,109.21,109.36,600.0,85.5755,85.693,85.5755,85.693,600.0
2017-11-21 12:35:00,109.37,109.37,109.17,109.17,700.0,85.7008,85.7008,85.5441,85.5441,700.0
2017-11-21 12:40:00,109.12,109.14,108.97,109.05,800.0,85.5049,85.5206,85.3874,85.4501,800.0
2017-11-21 12:45:00,109.06,109.08,109.06,109.08,300.0,85.4579,85.4736,85.4579,85.4736,300.0
2017-11-21 12:50:00,109.0,109.0,109.0,109.0,100.0,85.4109,85.4109,85.4109,85.4109,100.0
2017-11-21 12:55:00,109.0,109.04,109.0,109.02,300.0,85.4109,85.4423,85.4109,85.4266,300.0
2017-11-21 13:00:00,108.88,108.88,108.88,108.88,100.0,85.3169,85.3169,85.3169,85.3169,100.0
2017-11-21 13:05:00,108.91,108.95,108.91,108.94,810.0,85.3404,85.3717,85.3404,85.3639,810.0
2017-11-21 13:10:00,108.94,109.02,108.9,108.9,800.0,85.3639,85.4266,85.3326,85.3326,800.0
2017-11-21 13:15:00,108.98,109.06,108.98,109.06,300.0,85.3952,85.4579,85.3952,85.4579,300.0
2017-11-21 13:20:00,109.07,109.08,109.06,109.06,400.0,85.4658,85.4736,85.4579,85.4579,400.0
2017-11-21 13:25:00,109.06,109.06,109.03,109.03,200.0,85.4579,85.4579,85.4344,85.4344,200.0
2017-11-21 13:30:00,109.06,109.09,109.0,109.07,700.0,85.4579,85.4814,85.4109,85.4658,700.0
2017-11-21 13:35:00,109.01,109.01,109.01,109.01,100.0,85.4187,85.4187,85.4187,85.4187,100.0
2017-11-21 13:40:00,108.97,109.17,108.97,109.15,600.0,85.3874,85.5441,85.3874,85.5284,600.0
2017-11-21 13:45:00,109.14,109.15,109.1,109.1,400.0,85.5206,85.5284,85.4893,85.4893,400.0
2017-11-21 13:50:00,109.02,109.13,109.02,109.13,300.0,85.4266,85.5128,85.4266,85.5128,300.0
2017-11-21 13:55:00,109.08,109.08,108.93,108.93,400.0,85.4736,85.4736,85.3561,85.3561,400.0
2017-11-21 14:00:00,108.95,108.97,108.95,108.97,600.0,85.3717,85.3874,85.3717,85.3874,600.0
2017-11-21 14:05:00,108.99,109.03,108.99,109.03,300.0,85.4031,85.4344,85.4031,85.4344,300.0
2017-11-21 14:10:00,109.1,109.14,109.05,109.05,800.0,85.4893,85.5206,85.4501,85.4501,800.0
2017-11-21 14:15:00,109.06,109.1,109.06,109.07,400.0,85.4579,85.4893,85.4579,85.4658,400.0
2017-11-21 14:20:00,109.08,109.08,109.05,109.06,600.0,85.4736,85.4736,85.4501,85.4579,600.0
2017-11-21 14:25:00,108.99,109.06,108.99,109.06,300.0,85.4031,85.4579,85.4031,85.4579,300.0
2017-11-21 14:30:00,109.01,109.09,108.99,109.08,800.0,85.4187,85.4814,85.4031,85.4736,800.0
2017-11-21 14:35:00,109.09,109.09,109.09,109.09,100.0,85.4814,85.4814,85.4814,85.4814,100.0
2017-11-21 14:40:00,109.18,109.18,109.07,109.07,600.0,85.552,85.552,85.4658,85.4658,600.0
2017-11-21 14:45:00,109.02,109.06,109.0,109.0,600.0,85.4266,85.4579,85.4109,85.4109,600.0
2017-11-21 14:50:00,109.02,109.07,108.99,109.05,800.0,85.4266,85.4658,85.4031,85.4501,800.0
2017-11-21 14:55:00,109.08,109.08,109.01,109.08,900.0,85.4736,85.4736,85.4187,85.4736,900.0
2017-11-21 15:00:00,109.14,109.27,109.14,109.16,900.0,85.5206,85.6225,85.5206,85.5363,900.0
2017-11-21 15:05:00,109.24,109.24,109.15,109.18,900.0,85.599,85.599,85.5284,85.552,900.0
2017-11-21 15:10:00,109.16,109.23,109.16,109.23,500.0,85.5363,85.5911,85.5363,85.5911,500.0
2017-11-21 15:15:00,109.29,109.43,109.29,109.43,1000.0,85.6381,85.7479,85.6381,85.7479,1000.0
2017-11-21 15:20:00,109.37,109.37,109.3,109.3,900.0,85.7008,85.7008,85.646,85.646,900.0
2017-11-21 15:25:00,109.23,109.23,109.18,109.2,1000.0,85.5911,85.5911,85.552,85.5676,1000.0
2017-11-21 15:30:00,109.21,109.25,109.14,109.16,1800.0,85.5755,85.6068,85.5206,85.5363,1800.0
2017-11-21 15:35:00,109.17,109.24,109.17,109.24,1200.0,85.5441,85.599,85.5441,85.599,1200.0
2017-11-21 15:40:00,109.19,109.24,109.13,109.22,2200.0,85.5598,85.599,85.5128,85.5833,2200.0
2017-11-21 15:45:00,109.23,109.26,109.02,109.04,2900.0,85.5911,85.6146,85.4266,85.4423,2900.0
2017-11-21 15:50:00,109.06,109.1,108.98,108.98,3750.0,85.4579,85.4893,85.3952,85.3952,3750.0
2017-11-21 15:55:00,108.97,109.13,108.93,109.13,3200.0,85.3874,85.5128,85.3561,85.5128,3200.0
2017-11-22 09:30:00,110.0,110.25,109.69,110.16,2100.0,86.1945,86.3904,85.9516,86.3199,2100.0
2017-11-22 09:35:00,110.32,110.38,109.93,110.05,1600.0,86.4452,86.4923,86.1396,86.2337,1600.0
2017-11-22 09:40:00,109.99,110.25,109.99,110.25,600.0,86.1867,86.3904,86.1867,86.3904,600.0
2017-11-22 09:45:00,110.18,110.18,109.98,110.07,1100.0,86.3355,86.3355,86.1788,86.2493,1100.0
2017-11-22 09:50:00,110.08,110.08,110.08,110.08,200.0,86.2572,86.2572,86.2572,86.2572,200.0
2017-11-22 09:55:00,110.05,110.05,109.99,109.99,500.0,86.2337,86.2337,86.1867,86.1867,500.0
2017-11-22 10:00:00,110.19,110.19,110.01,110.08,300.0,86.3434,86.3434,86.2023,86.2572,300.0
2017-11-22 10:05:00,110.02,110.03,109.92,110.0,900.0,86.2102,86.218,86.1318,86.1945,900.0
2017-11-22 10:10:00,110.05,110.05,110.05,110.05,100.0,86.2337,86.2337,86.2337,86.2337,100.0
2017-11-22 10:15:00,110.05,110.05,110.05,110.05,0.0,86.2337,86.2337,86.2337,86.2337,0.0
2017-11-22 10:20:00,110.06,110.15,110.06,110.15,500.0,86.2415,86.312,86.2415,86.312,500.0
2017-11-22 10:25:00,110.16,110.17,110.16,110.17,200.0,86.3199,86.3277,86.3199,86.3277,200.0
2017-11-22 10:30:00,110.23,110.4,110.23,110.32,500.0,86.3747,86.5079,86.3747,86.4452,500.0
2017-11-22 10:35:00,110.24,110.24,110.2,110.21,500.0,86.3826,86.3826,86.3512,86.359,500.0
2017-11-22 10:40:00,110.21,110.22,110.21,110.22,200.0,86.359,86.3669,86.359,86.3669,200.0
2017-11-22 10:45:00,110.28,110.33,110.28,110.33,400.0,86.4139,86.4531,86.4139,86.4531,400.0
2017-11-22 10:50:00,110.33,110.33,110.33,110.33,0.0,86.4531,86.4531,86.4531,86.4531,0.0
2017-11-22 10:55:00,109.86,109.86,109.86,109.86,200.0,86.0848,86.0848,86.0848,86.0848,200.0
2017-11-22 11:00:00,109.95,109.95,109.81,109.93,300.0,86.1553,86.1553,86.0456,86.1396,300.0
2017-11-22 11:05:00,109.93,109.93,109.93,109.93,0.0,86.1396,86.1396,86.1396,86.1396,0.0
2017-11-22 11:10:00,109.86,109.86,109.76,109.86,400.0,86.0848,86.0848,86.0064,86.0848,400.0
2017-11-22 11:15:00,109.89,109.89,109.89,109.89,100.0,86.1083,86.1083,86.1083,86.1083,100.0
2017-11-22 11:20:00,109.79,109.79,109.79,109.79,100.0,86.0299,86.0299,86.0299,86.0299,100.0
2017-11-22 11:25:00,109.64,109.66,109.64,109.66,200.0,85.9124,85.9281,85.9124,85.9281,200.0
2017-11-22 11:30:00,109.67,109.67,109.67,109.67,100.0,85.9359,85.9359,85.9359,85.9359,100.0
2017-11-22 11:35:00,109.67,109.67,109.67,109.67,0.0,85.9359,85.9359,85.9359,85.9359,0.0
2017-11-22 11:40:00,109.64,109.67,109.62,109.67,500.0,85.9124,85.9359,85.8967,85.9359,500.0
2017-11-22 11:45:00,109.6,109.6,109.6,109.6,500.0,85.8811,85.8811,85.8811,85.8811,500.0
2017-11-22 11:50:00,109.7,109.7,109.7,109.7,100.0,85.9594,85.9594,85.9594,85.9594,100.0
2017-11-22 11:55:00,109.7,109.7,109.7,109.7,0.0,85.9594,85.9594,85.9594,85.9594,0.0
2017-11-22 12:00:00,109.69,109.69,109.69,109.69,100.0,85.9516,85.9516,85.9516,85.9516,100.0
2017-11-22 12:05:00,109.68,109.68,109.68,109.68,100.0,85.9437,85.9437,85.9437,85.9437,100.0
2017-11-22 12:10:00,109.63,109.63,109.63,109.63,100.0,85.9046,85.9046,85.9046,85.9046,100.0
2017-11-22 12:15:00,109.63,109.71,109.63,109.71,300.0,85.9046,85.9673,85.9046,85.9673,300.0
2017-11-22 12:20:00,109.71,109.71,109.71,109.71,0.0,85.9673,85.9673,85.9673,85.9673,0.0
2017-11-22 12:25:00,109.58,109.63,109.54,109.63,600.0,85.8654,85.9046,85.834,85.9046,600.0
2017-11-22 12:30:00,109.69,109.69,109.69,109.69,100.0,85.9516,85.9516,85.9516,85.9516,100.0
2017-11-22 12:35:00,109.84,109.84,109.84,109.84,100.0,86.0691,86.0691,86.0691,86.0691,100.0
2017-11-22 12:40:00,109.78,109.82,109.78,109.82,200.0,86.0221,86.0535,86.0221,86.0535,200.0
2017-11-22 12:45:00,109.72,109.72,109.72,109.72,100.0,85.9751,85.9751,85.9751,85.9751,100.0
2017-11-22 12:50:00,109.72,109.72,109.72,109.72,0.0,85.9751,85.9751,85.9751,85.9751,0.0
2017-11-22 12:55:00,109.72,109.72,109.72,109.72,0.0,85.9751,85.9751,85.9751,85.9751,0.0
2017-11-22 13:00:00,109.72,109.72,109.72,109.72,0.0,85.9751,85.9751,85.9751,85.9751,0.0
2017-11-22 13:05:00,109.62,109.62,109.6,109.6,200.0,85.8967,85.8967,85.8811,85.8811,200.0
2017-11-22 13:10:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-11-22 13:15:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-11-22 13:20:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-11-22 13:25:00,109.59,109.62,109.58,109.62,2800.0,85.8732,85.8967,85.8654,85.8967,2800.0
2017-11-22 13:30:00,109.62,109.72,109.62,109.71,800.0,85.8967,85.9751,85.8967,85.9673,800.0
2017-11-22 13:35:00,109.74,109.74,109.7,109.71,1600.0,85.9908,85.9908,85.9594,85.9673,1600.0
2017-11-22 13:40:00,109.71,109.71,109.65,109.65,1200.0,85.9673,85.9673,85.9202,85.9202,1200.0
2017-11-22 13:45:00,109.65,109.65,109.65,109.65,0.0,85.9202,85.9202,85.9202,85.9202,0.0
2017-11-22 13:50:00,109.69,109.71,109.69,109.71,300.0,85.9516,85.9673,85.9516,85.9673,300.0
2017-11-22 13:55:00,109.74,109.79,109.74,109.79,251.0,85.9908,86.0299,85.9908,86.0299,251.0
2017-11-22 14:00:00,109.84,110.03,109.84,110.03,800.0,86.0691,86.218,86.0691,86.218,800.0
2017-11-22 14:05:00,109.93,109.93,109.93,109.93,100.0,86.1396,86.1396,86.1396,86.1396,100.0
2017-11-22 14:10:00,109.94,109.94,109.94,109.94,100.0,86.1475,86.1475,86.1475,86.1475,100.0
2017-11-22 14:15:00,109.99,109.99,109.99,109.99,100.0,86.1867,86.1867,86.1867,86.1867,100.0
2017-11-22 14:20:00,109.91,109.91,109.78,109.78,500.0,86.124,86.124,86.0221,86.0221,500.0
2017-11-22 14:25:00,109.73,109.73,109.63,109.63,2200.0,85.9829,85.9829,85.9046,85.9046,2200.0
2017-11-22 14:30:00,109.5,109.54,109.5,109.54,400.0,85.8027,85.834,85.8027,85.834,400.0
2017-11-22 14:35:00,109.55,109.76,109.54,109.76,1000.0,85.8419,86.0064,85.834,86.0064,1000.0
2017-11-22 14:40:00,109.77,109.77,109.76,109.76,200.0,86.0143,86.0143,86.0064,86.0064,200.0
2017-11-22 14:45:00,109.71,109.71,109.71,109.71,200.0,85.9673,85.9673,85.9673,85.9673,200.0
2017-11-22 14:50:00,109.78,109.78,109.73,109.73,200.0,86.0221,86.0221,85.9829,85.9829,200.0
2017-11-22 14:55:00,109.8,109.8,109.69,109.73,300.0,86.0378,86.0378,85.9516,85.9829,300.0
2017-11-22 15:00:00,109.73,109.73,109.73,109.73,0.0,85.9829,85.9829,85.9829,85.9829,0.0
2017-11-22 15:05:00,109.55,109.55,109.55,109.55,100.0,85.8419,85.8419,85.8419,85.8419,100.0
2017-11-22 15:10:00,109.5,109.5,109.41,109.47,400.0,85.8027,85.8027,85.7322,85.7792,400.0
2017-11-22 15:15:00,109.5,109.62,109.5,109.58,700.0,85.8027,85.8967,85.8027,85.8654,700.0
2017-11-22 15:20:00,109.43,109.43,109.3,109.31,600.0,85.7479,85.7479,85.646,85.6538,600.0
2017-11-22 15:25:00,109.22,109.34,109.22,109.34,600.0,85.5833,85.6773,85.5833,85.6773,600.0
2017-11-22 15:30:00,109.35,109.35,109.27,109.27,600.0,85.6852,85.6852,85.6225,85.6225,600.0
2017-11-22 15:35:00,109.29,109.29,109.23,109.28,600.0,85.6381,85.6381,85.5911,85.6303,600.0
2017-11-22 15:40:00,109.23,109.25,109.13,109.19,800.0,85.5911,85.6068,85.5128,85.5598,800.0
2017-11-22 15:45:00,109.17,109.32,109.15,109.31,1420.0,85.5441,85.6617,85.5284,85.6538,1420.0
2017-11-22 15:50:00,109.21,109.21,109.06,109.12,1100.0,85.5755,85.5755,85.4579,85.5049,1100.0
2017-11-22 15:55:00,109.17,109.36,109.17,109.2,1700.0,85.5441,85.693,85.5441,85.5676,1700.0
2017-11-24 09:30:00,110.41,110.41,109.82,109.92,2750.0,86.5158,86.5158,86.0535,86.1318,2750.0
2017-11-24 09:35:00,109.75,110.03,109.72,109.72,725.0,85.9986,86.218,85.9751,85.9751,725.0
2017-11-24 09:40:00,109.72,109.72,109.72,109.72,0.0,85.9751,85.9751,85.9751,85.9751,0.0
2017-11-24 09:45:00,110.05,110.05,110.05,110.05,100.0,86.2337,86.2337,86.2337,86.2337,100.0
2017-11-24 09:50:00,109.97,109.98,109.97,109.98,200.0,86.171,86.1788,86.171,86.1788,200.0
2017-11-24 09:55:00,110.01,110.03,110.01,110.03,200.0,86.2023,86.218,86.2023,86.218,200.0
2017-11-24 10:00:00,110.03,110.03,110.03,110.03,0.0,86.218,86.218,86.218,86.218,0.0
2017-11-24 10:05:00,109.93,109.93,109.93,109.93,100.0,86.1396,86.1396,86.1396,86.1396,100.0
2017-11-24 10:10:00,109.93,109.93,109.93,109.93,0.0,86.1396,86.1396,86.1396,86.1396,0.0
2017-11-24 10:15:00,109.98,110.16,109.98,110.15,500.0,86.1788,86.3199,86.1788,86.312,500.0
2017-11-24 10:20:00,109.94,109.98,109.94,109.98,300.0,86.1475,86.1788,86.1475,86.1788,300.0
2017-11-24 10:25:00,109.98,109.98,109.98,109.98,0.0,86.1788,86.1788,86.1788,86.1788,0.0
2017-11-24 10:30:00,109.79,109.82,109.79,109.82,200.0,86.0299,86.0535,86.0299,86.0535,200.0
2017-11-24 10:35:00,109.91,109.94,109.91,109.94,300.0,86.124,86.1475,86.124,86.1475,300.0
2017-11-24 10:40:00,110.0,110.0,109.99,110.0,400.0,86.1945,86.1945,86.1867,86.1945,400.0
2017-11-24 10:45:00,110.02,110.14,110.02,110.14,322.0,86.2102,86.3042,86.2102,86.3042,322.0
2017-11-24 10:50:00,110.19,110.19,110.19,110.19,100.0,86.3434,86.3434,86.3434,86.3434,100.0
2017-11-24 10:55:00,110.07,110.12,110.07,110.12,200.0,86.2493,86.2885,86.2493,86.2885,200.0
2017-11-24 11:00:00,110.11,110.11,110.11,110.11,100.0,86.2807,86.2807,86.2807,86.2807,100.0
2017-11-24 11:05:00,110.11,110.11,110.11,110.11,0.0,86.2807,86.2807,86.2807,86.2807,0.0
2017-11-24 11:10:00,110.0,110.03,110.0,110.03,300.0,86.1945,86.218,86.1945,86.218,300.0
2017-11-24 11:15:00,110.08,110.08,109.97,109.98,400.0,86.2572,86.2572,86.171,86.1788,400.0
2017-11-24 11:20:00,110.03,110.03,110.03,110.03,100.0,86.218,86.218,86.218,86.218,100.0
2017-11-24 11:25:00,110.07,110.07,110.05,110.05,300.0,86.2493,86.2493,86.2337,86.2337,300.0
2017-11-24 11:30:00,110.08,110.2,110.08,110.2,200.0,86.2572,86.3512,86.2572,86.3512,200.0
2017-11-24 11:35:00,110.13,110.15,110.13,110.15,200.0,86.2964,86.312,86.2964,86.312,200.0
2017-11-24 11:40:00,110.15,110.15,110.15,110.15,0.0,86.312,86.312,86.312,86.312,0.0
2017-11-24 11:45:00,110.18,110.18,110.18,110.18,100.0,86.3355,86.3355,86.3355,86.3355,100.0
2017-11-24 11:50:00,110.09,110.13,110.09,110.13,300.0,86.265,86.2964,86.265,86.2964,300.0
2017-11-24 11:55:00,110.16,110.16,110.16,110.16,100.0,86.3199,86.3199,86.3199,86.3199,100.0
2017-11-24 12:00:00,110.18,110.19,110.18,110.19,200.0,86.3355,86.3434,86.3355,86.3434,200.0
2017-11-24 12:05:00,110.19,110.19,110.19,110.19,0.0,86.3434,86.3434,86.3434,86.3434,0.0
2017-11-24 12:10:00,110.23,110.23,110.23,110.23,100.0,86.3747,86.3747,86.3747,86.3747,100.0
2017-11-24 12:15:00,110.21,110.21,110.21,110.21,200.0,86.359,86.359,86.359,86.359,200.0
2017-11-24 12:20:00,110.17,110.17,110.14,110.14,400.0,86.3277,86.3277,86.3042,86.3042,400.0
2017-11-24 12:25:00,110.15,110.17,110.15,110.17,400.0,86.312,86.3277,86.312,86.3277,400.0
2017-11-24 12:30:00,110.1,110.17,110.1,110.14,700.0,86.2729,86.3277,86.2729,86.3042,700.0
2017-11-24 12:35:00,110.17,110.26,110.14,110.26,600.0,86.3277,86.3982,86.3042,86.3982,600.0
2017-11-24 12:40:00,110.26,110.26,110.26,110.26,0.0,86.3982,86.3982,86.3982,86.3982,0.0
2017-11-24 12:45:00,110.13,110.16,110.13,110.16,200.0,86.2964,86.3199,86.2964,86.3199,200.0
2017-11-24 12:50:00,110.21,110.29,110.21,110.29,600.0,86.359,86.4217,86.359,86.4217,600.0
2017-11-24 12:55:00,110.31,110.35,110.24,110.27,1429.0,86.4374,86.4688,86.3826,86.4061,1429.0
2017-11-27 09:30:00,109.97,110.28,109.57,110.14,2000.0,86.171,86.4139,85.8576,86.3042,2000.0
2017-11-27 09:35:00,109.93,109.93,109.51,109.68,1200.0,86.1396,86.1396,85.8105,85.9437,1200.0
2017-11-27 09:40:00,109.58,109.58,109.58,109.58,200.0,85.8654,85.8654,85.8654,85.8654,200.0
2017-11-27 09:45:00,109.58,109.58,109.58,109.58,0.0,85.8654,85.8654,85.8654,85.8654,0.0
2017-11-27 09:50:00,109.31,109.33,109.09,109.09,800.0,85.6538,85.6695,85.4814,85.4814,800.0
2017-11-27 09:55:00,108.65,108.65,108.57,108.59,400.0,85.1367,85.1367,85.074,85.0896,400.0
2017-11-27 10:00:00,108.68,108.68,108.36,108.36,500.0,85.1602,85.1602,84.9094,84.9094,500.0
2017-11-27 10:05:00,108.19,108.19,108.01,108.01,500.0,84.7762,84.7762,84.6352,84.6352,500.0
2017-11-27 10:10:00,108.04,108.21,108.04,108.16,500.0,84.6587,84.7919,84.6587,84.7527,500.0
2017-11-27 10:15:00,108.16,108.25,108.16,108.25,400.0,84.7527,84.8232,84.7527,84.8232,400.0
2017-11-27 10:20:00,108.25,108.25,107.95,107.95,500.0,84.8232,84.8232,84.5881,84.5881,500.0
2017-11-27 10:25:00,107.95,107.95,107.77,107.77,700.0,84.5881,84.5881,84.4471,84.4471,700.0
2017-11-27 10:30:00,107.94,108.27,107.94,108.27,2200.0,84.5803,84.8389,84.5803,84.8389,2200.0
2017-11-27 10:35:00,108.27,108.44,107.99,107.99,3200.0,84.8389,84.9721,84.6195,84.6195,3200.0
2017-11-27 10:40:00,108.0,108.0,108.0,108.0,100.0,84.6273,84.6273,84.6273,84.6273,100.0
2017-11-27 10:45:00,108.08,108.08,108.08,108.08,100.0,84.69,84.69,84.69,84.69,100.0
2017-11-27 10:50:00,108.03,108.03,107.97,107.97,200.0,84.6508,84.6508,84.6038,84.6038,200.0
2017-11-27 10:55:00,107.7,107.89,107.7,107.89,400.0,84.3922,84.5411,84.3922,84.5411,400.0
2017-11-27 11:00:00,107.89,107.89,107.89,107.89,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2017-11-27 11:05:00,107.8,107.96,107.8,107.96,200.0,84.4706,84.596,84.4706,84.596,200.0
2017-11-27 11:10:00,108.06,108.06,108.04,108.04,200.0,84.6743,84.6743,84.6587,84.6587,200.0
2017-11-27 11:15:00,107.85,107.9,107.85,107.85,600.0,84.5098,84.549,84.5098,84.5098,600.0
2017-11-27 11:20:00,107.91,107.91,107.91,107.91,100.0,84.5568,84.5568,84.5568,84.5568,100.0
2017-11-27 11:25:00,107.74,107.74,107.74,107.74,100.0,84.4236,84.4236,84.4236,84.4236,100.0
2017-11-27 11:30:00,107.74,107.74,107.74,107.74,0.0,84.4236,84.4236,84.4236,84.4236,0.0
2017-11-27 11:35:00,107.71,107.71,107.6,107.63,504.0,84.4001,84.4001,84.3139,84.3374,504.0
2017-11-27 11:40:00,107.67,107.69,107.67,107.69,200.0,84.3687,84.3844,84.3687,84.3844,200.0
2017-11-27 11:45:00,107.67,107.67,107.43,107.46,1000.0,84.3687,84.3687,84.1807,84.2042,1000.0
2017-11-27 11:50:00,107.35,107.35,107.33,107.33,500.0,84.118,84.118,84.1023,84.1023,500.0
2017-11-27 11:55:00,107.31,107.31,107.25,107.25,750.0,84.0866,84.0866,84.0396,84.0396,750.0
2017-11-27 12:00:00,107.24,107.33,107.24,107.33,600.0,84.0318,84.1023,84.0318,84.1023,600.0
2017-11-27 12:05:00,107.46,107.46,107.46,107.46,100.0,84.2042,84.2042,84.2042,84.2042,100.0
2017-11-27 12:10:00,107.42,107.42,107.31,107.31,500.0,84.1728,84.1728,84.0866,84.0866,500.0
2017-11-27 12:15:00,107.26,107.26,107.25,107.25,200.0,84.0475,84.0475,84.0396,84.0396,200.0
2017-11-27 12:20:00,107.2,107.2,107.14,107.14,400.0,84.0005,84.0005,83.9534,83.9534,400.0
2017-11-27 12:25:00,107.04,107.04,106.99,106.99,200.0,83.8751,83.8751,83.8359,83.8359,200.0
2017-11-27 12:30:00,107.04,107.04,107.04,107.04,100.0,83.8751,83.8751,83.8751,83.8751,100.0
2017-11-27 12:35:00,107.15,107.2,107.15,107.2,200.0,83.9613,84.0005,83.9613,84.0005,200.0
2017-11-27 12:40:00,107.17,107.17,107.17,107.17,101.0,83.9769,83.9769,83.9769,83.9769,101.0
2017-11-27 12:45:00,107.23,107.23,107.23,107.23,100.0,84.024,84.024,84.024,84.024,100.0
2017-11-27 12:50:00,107.47,107.47,107.47,107.47,100.0,84.212,84.212,84.212,84.212,100.0
2017-11-27 12:55:00,107.47,107.47,107.47,107.47,0.0,84.212,84.212,84.212,84.212,0.0
2017-11-27 13:00:00,107.44,107.53,107.43,107.53,300.0,84.1885,84.259,84.1807,84.259,300.0
2017-11-27 13:05:00,107.72,107.72,107.72,107.72,100.0,84.4079,84.4079,84.4079,84.4079,100.0
2017-11-27 13:10:00,107.79,107.79,107.73,107.73,200.0,84.4628,84.4628,84.4158,84.4158,200.0
2017-11-27 13:15:00,107.73,107.73,107.73,107.73,0.0,84.4158,84.4158,84.4158,84.4158,0.0
2017-11-27 13:20:00,107.73,107.73,107.73,107.73,0.0,84.4158,84.4158,84.4158,84.4158,0.0
2017-11-27 13:25:00,107.83,107.83,107.83,107.83,200.0,84.4941,84.4941,84.4941,84.4941,200.0
2017-11-27 13:30:00,107.83,107.83,107.83,107.83,0.0,84.4941,84.4941,84.4941,84.4941,0.0
2017-11-27 13:35:00,107.83,107.83,107.83,107.83,0.0,84.4941,84.4941,84.4941,84.4941,0.0
2017-11-27 13:40:00,107.91,107.96,107.91,107.96,289.0,84.5568,84.596,84.5568,84.596,289.0
2017-11-27 13:45:00,107.96,107.96,107.96,107.96,0.0,84.596,84.596,84.596,84.596,0.0
2017-11-27 13:50:00,107.84,107.91,107.84,107.91,300.0,84.5019,84.5568,84.5019,84.5568,300.0
2017-11-27 13:55:00,108.0,108.0,107.98,107.98,500.0,84.6273,84.6273,84.6117,84.6117,500.0
2017-11-27 14:00:00,107.98,107.98,107.98,107.98,0.0,84.6117,84.6117,84.6117,84.6117,0.0
2017-11-27 14:05:00,108.06,108.06,108.06,108.06,100.0,84.6743,84.6743,84.6743,84.6743,100.0
2017-11-27 14:10:00,107.94,107.96,107.94,107.96,400.0,84.5803,84.596,84.5803,84.596,400.0
2017-11-27 14:15:00,108.0,108.02,108.0,108.02,200.0,84.6273,84.643,84.6273,84.643,200.0
2017-11-27 14:20:00,108.07,108.1,108.07,108.1,300.0,84.6822,84.7057,84.6822,84.7057,300.0
2017-11-27 14:25:00,108.08,108.08,108.05,108.05,400.0,84.69,84.69,84.6665,84.6665,400.0
2017-11-27 14:30:00,107.99,108.07,107.99,108.03,400.0,84.6195,84.6822,84.6195,84.6508,400.0
2017-11-27 14:35:00,108.03,108.03,108.03,108.03,0.0,84.6508,84.6508,84.6508,84.6508,0.0
2017-11-27 14:40:00,108.02,108.03,107.98,107.98,400.0,84.643,84.6508,84.6117,84.6117,400.0
2017-11-27 14:45:00,107.97,107.97,107.92,107.92,300.0,84.6038,84.6038,84.5646,84.5646,300.0
2017-11-27 14:50:00,107.92,107.92,107.92,107.92,0.0,84.5646,84.5646,84.5646,84.5646,0.0
2017-11-27 14:55:00,107.74,107.74,107.63,107.63,400.0,84.4236,84.4236,84.3374,84.3374,400.0
2017-11-27 15:00:00,107.6,107.6,107.53,107.54,800.0,84.3139,84.3139,84.259,84.2669,800.0
2017-11-27 15:05:00,107.46,107.46,107.4,107.4,600.0,84.2042,84.2042,84.1572,84.1572,600.0
2017-11-27 15:10:00,107.41,107.43,107.31,107.35,500.0,84.165,84.1807,84.0866,84.118,500.0
2017-11-27 15:15:00,107.31,107.37,107.31,107.37,600.0,84.0866,84.1337,84.0866,84.1337,600.0
2017-11-27 15:20:00,107.3,107.37,107.3,107.37,300.0,84.0788,84.1337,84.0788,84.1337,300.0
2017-11-27 15:25:00,107.37,107.37,107.3,107.34,500.0,84.1337,84.1337,84.0788,84.1102,500.0
2017-11-27 15:30:00,107.27,107.32,107.26,107.27,1200.0,84.0553,84.0945,84.0475,84.0553,1200.0
2017-11-27 15:35:00,107.29,107.29,107.21,107.22,900.0,84.071,84.071,84.0083,84.0161,900.0
2017-11-27 15:40:00,107.27,107.34,107.27,107.28,1459.0,84.0553,84.1102,84.0553,84.0631,1459.0
2017-11-27 15:45:00,107.21,107.25,107.18,107.25,3946.0,84.0083,84.0396,83.9848,84.0396,3946.0
2017-11-27 15:50:00,107.28,107.28,107.15,107.15,2000.0,84.0631,84.0631,83.9613,83.9613,2000.0
2017-11-27 15:55:00,107.14,107.27,107.14,107.27,2843.0,83.9534,84.0553,83.9534,84.0553,2843.0
2017-11-28 09:30:00,107.14,107.5,106.97,107.12,1600.0,83.9534,84.2355,83.8202,83.9378,1600.0
2017-11-28 09:35:00,107.12,107.53,107.12,107.47,700.0,83.9378,84.259,83.9378,84.212,700.0
2017-11-28 09:40:00,107.63,107.7,107.63,107.69,611.0,84.3374,84.3922,84.3374,84.3844,611.0
2017-11-28 09:45:00,107.65,107.65,107.43,107.43,300.0,84.3531,84.3531,84.1807,84.1807,300.0
2017-11-28 09:50:00,107.43,107.43,107.43,107.43,0.0,84.1807,84.1807,84.1807,84.1807,0.0
2017-11-28 09:55:00,107.4,107.45,107.4,107.45,200.0,84.1572,84.1964,84.1572,84.1964,200.0
2017-11-28 10:00:00,107.5,107.5,107.5,107.5,150.0,84.2355,84.2355,84.2355,84.2355,150.0
2017-11-28 10:05:00,107.5,107.5,107.5,107.5,0.0,84.2355,84.2355,84.2355,84.2355,0.0
2017-11-28 10:10:00,107.56,107.56,107.56,107.56,100.0,84.2825,84.2825,84.2825,84.2825,100.0
2017-11-28 10:15:00,107.68,107.82,107.68,107.82,200.0,84.3766,84.4863,84.3766,84.4863,200.0
2017-11-28 10:20:00,107.86,107.86,107.86,107.86,100.0,84.5176,84.5176,84.5176,84.5176,100.0
2017-11-28 10:25:00,107.93,107.93,107.93,107.93,100.0,84.5725,84.5725,84.5725,84.5725,100.0
2017-11-28 10:30:00,107.97,107.98,107.91,107.91,900.0,84.6038,84.6117,84.5568,84.5568,900.0
2017-11-28 10:35:00,108.05,108.05,108.0,108.0,500.0,84.6665,84.6665,84.6273,84.6273,500.0
2017-11-28 10:40:00,107.93,107.93,107.8,107.8,500.0,84.5725,84.5725,84.4706,84.4706,500.0
2017-11-28 10:45:00,107.8,107.8,107.8,107.8,100.0,84.4706,84.4706,84.4706,84.4706,100.0
2017-11-28 10:50:00,107.8,107.8,107.8,107.8,0.0,84.4706,84.4706,84.4706,84.4706,0.0
2017-11-28 10:55:00,107.63,107.76,107.63,107.69,500.0,84.3374,84.4393,84.3374,84.3844,500.0
2017-11-28 11:00:00,107.69,107.69,107.69,107.69,0.0,84.3844,84.3844,84.3844,84.3844,0.0
2017-11-28 11:05:00,107.68,107.68,107.6,107.6,500.0,84.3766,84.3766,84.3139,84.3139,500.0
2017-11-28 11:10:00,107.52,107.52,107.52,107.52,100.0,84.2512,84.2512,84.2512,84.2512,100.0
2017-11-28 11:15:00,107.52,107.52,107.52,107.52,0.0,84.2512,84.2512,84.2512,84.2512,0.0
2017-11-28 11:20:00,107.5,107.65,107.5,107.65,400.0,84.2355,84.3531,84.2355,84.3531,400.0
2017-11-28 11:25:00,107.73,107.73,107.67,107.67,300.0,84.4158,84.4158,84.3687,84.3687,300.0
2017-11-28 11:30:00,107.64,107.64,107.55,107.58,300.0,84.3452,84.3452,84.2747,84.2982,300.0
2017-11-28 11:35:00,107.58,107.59,107.58,107.59,200.0,84.2982,84.3061,84.2982,84.3061,200.0
2017-11-28 11:40:00,107.59,107.59,107.59,107.59,0.0,84.3061,84.3061,84.3061,84.3061,0.0
2017-11-28 11:45:00,107.54,107.54,107.54,107.54,100.0,84.2669,84.2669,84.2669,84.2669,100.0
2017-11-28 11:50:00,107.54,107.54,107.54,107.54,0.0,84.2669,84.2669,84.2669,84.2669,0.0
2017-11-28 11:55:00,107.54,107.54,107.54,107.54,0.0,84.2669,84.2669,84.2669,84.2669,0.0
2017-11-28 12:00:00,107.61,107.61,107.61,107.61,100.0,84.3217,84.3217,84.3217,84.3217,100.0
2017-11-28 12:05:00,107.61,107.61,107.61,107.61,0.0,84.3217,84.3217,84.3217,84.3217,0.0
2017-11-28 12:10:00,107.57,107.59,107.57,107.58,400.0,84.2904,84.3061,84.2904,84.2982,400.0
2017-11-28 12:15:00,107.62,107.69,107.62,107.69,200.0,84.3296,84.3844,84.3296,84.3844,200.0
2017-11-28 12:20:00,107.78,107.78,107.78,107.78,200.0,84.4549,84.4549,84.4549,84.4549,200.0
2017-11-28 12:25:00,107.97,107.97,107.87,107.87,200.0,84.6038,84.6038,84.5255,84.5255,200.0
2017-11-28 12:30:00,107.87,107.87,107.87,107.87,0.0,84.5255,84.5255,84.5255,84.5255,0.0
2017-11-28 12:35:00,107.88,107.99,107.88,107.99,600.0,84.5333,84.6195,84.5333,84.6195,600.0
2017-11-28 12:40:00,107.99,107.99,107.99,107.99,0.0,84.6195,84.6195,84.6195,84.6195,0.0
2017-11-28 12:45:00,107.86,107.89,107.85,107.89,400.0,84.5176,84.5411,84.5098,84.5411,400.0
2017-11-28 12:50:00,108.0,108.01,108.0,108.01,200.0,84.6273,84.6352,84.6273,84.6352,200.0
2017-11-28 12:55:00,108.01,108.01,108.01,108.01,0.0,84.6352,84.6352,84.6352,84.6352,0.0
2017-11-28 13:00:00,107.99,108.03,107.99,108.0,400.0,84.6195,84.6508,84.6195,84.6273,400.0
2017-11-28 13:05:00,108.02,108.02,107.97,107.97,200.0,84.643,84.643,84.6038,84.6038,200.0
2017-11-28 13:10:00,107.95,107.95,107.95,107.95,100.0,84.5881,84.5881,84.5881,84.5881,100.0
2017-11-28 13:15:00,107.92,107.92,107.92,107.92,100.0,84.5646,84.5646,84.5646,84.5646,100.0
2017-11-28 13:20:00,107.92,107.92,107.92,107.92,0.0,84.5646,84.5646,84.5646,84.5646,0.0
2017-11-28 13:25:00,107.92,107.92,107.92,107.92,0.0,84.5646,84.5646,84.5646,84.5646,0.0
2017-11-28 13:30:00,107.82,107.82,107.82,107.82,100.0,84.4863,84.4863,84.4863,84.4863,100.0
2017-11-28 13:35:00,107.8,107.8,107.8,107.8,100.0,84.4706,84.4706,84.4706,84.4706,100.0
2017-11-28 13:40:00,107.8,107.8,107.8,107.8,0.0,84.4706,84.4706,84.4706,84.4706,0.0
2017-11-28 13:45:00,107.8,107.8,107.8,107.8,100.0,84.4706,84.4706,84.4706,84.4706,100.0
2017-11-28 13:50:00,107.83,107.83,107.78,107.79,500.0,84.4941,84.4941,84.4549,84.4628,500.0
2017-11-28 13:55:00,107.8,107.8,107.8,107.8,100.0,84.4706,84.4706,84.4706,84.4706,100.0
2017-11-28 14:00:00,107.79,107.79,107.73,107.73,300.0,84.4628,84.4628,84.4158,84.4158,300.0
2017-11-28 14:05:00,107.73,107.76,107.73,107.76,200.0,84.4158,84.4393,84.4158,84.4393,200.0
2017-11-28 14:10:00,107.83,107.83,107.83,107.83,100.0,84.4941,84.4941,84.4941,84.4941,100.0
2017-11-28 14:15:00,107.83,107.83,107.83,107.83,0.0,84.4941,84.4941,84.4941,84.4941,0.0
2017-11-28 14:20:00,107.85,107.9,107.85,107.9,400.0,84.5098,84.549,84.5098,84.549,400.0
2017-11-28 14:25:00,108.02,108.04,108.02,108.04,400.0,84.643,84.6587,84.643,84.6587,400.0
2017-11-28 14:30:00,108.08,108.1,108.05,108.05,400.0,84.69,84.7057,84.6665,84.6665,400.0
2017-11-28 14:35:00,108.05,108.05,108.05,108.05,100.0,84.6665,84.6665,84.6665,84.6665,100.0
2017-11-28 14:40:00,108.07,108.07,108.07,108.07,100.0,84.6822,84.6822,84.6822,84.6822,100.0
2017-11-28 14:45:00,108.07,108.07,108.07,108.07,0.0,84.6822,84.6822,84.6822,84.6822,0.0
2017-11-28 14:50:00,108.12,108.17,108.12,108.17,200.0,84.7214,84.7605,84.7214,84.7605,200.0
2017-11-28 14:55:00,108.15,108.19,108.15,108.19,500.0,84.7449,84.7762,84.7449,84.7762,500.0
2017-11-28 15:00:00,108.13,108.13,108.13,108.13,100.0,84.7292,84.7292,84.7292,84.7292,100.0
2017-11-28 15:05:00,108.2,108.23,108.2,108.23,400.0,84.784,84.8075,84.784,84.8075,400.0
2017-11-28 15:10:00,108.26,108.27,108.26,108.27,200.0,84.8311,84.8389,84.8311,84.8389,200.0
2017-11-28 15:15:00,108.27,108.27,108.27,108.27,0.0,84.8389,84.8389,84.8389,84.8389,0.0
2017-11-28 15:20:00,108.33,108.45,108.33,108.4,1042.0,84.8859,84.9799,84.8859,84.9408,1042.0
2017-11-28 15:25:00,108.37,108.37,108.06,108.06,700.0,84.9173,84.9173,84.6743,84.6743,700.0
2017-11-28 15:30:00,108.08,108.08,108.08,108.08,200.0,84.69,84.69,84.69,84.69,200.0
2017-11-28 15:35:00,108.07,108.07,108.0,108.01,1200.0,84.6822,84.6822,84.6273,84.6352,1200.0
2017-11-28 15:40:00,108.01,108.1,108.01,108.1,1200.0,84.6352,84.7057,84.6352,84.7057,1200.0
2017-11-28 15:45:00,108.11,108.13,108.07,108.13,1400.0,84.7135,84.7292,84.6822,84.7292,1400.0
2017-11-28 15:50:00,108.14,108.19,108.1,108.19,2500.0,84.737,84.7762,84.7057,84.7762,2500.0
2017-11-28 15:55:00,108.18,108.23,108.18,108.22,3100.0,84.7684,84.8075,84.7684,84.7997,3100.0
2017-11-29 09:30:00,108.54,108.54,108.54,108.54,100.0,85.0505,85.0505,85.0505,85.0505,100.0
2017-11-29 09:35:00,108.54,108.54,108.54,108.54,0.0,85.0505,85.0505,85.0505,85.0505,0.0
2017-11-29 09:40:00,108.54,108.54,108.54,108.54,0.0,85.0505,85.0505,85.0505,85.0505,0.0
2017-11-29 09:45:00,108.61,108.61,108.42,108.51,700.0,85.1053,85.1053,84.9564,85.027,700.0
2017-11-29 09:50:00,108.51,108.51,108.51,108.51,0.0,85.027,85.027,85.027,85.027,0.0
2017-11-29 09:55:00,108.59,108.64,108.59,108.64,300.0,85.0896,85.1288,85.0896,85.1288,300.0
2017-11-29 10:00:00,108.5,108.5,108.35,108.42,838.0,85.0191,85.0191,84.9016,84.9564,838.0
2017-11-29 10:05:00,108.67,108.67,108.67,108.67,100.0,85.1523,85.1523,85.1523,85.1523,100.0
2017-11-29 10:10:00,108.77,108.77,108.48,108.64,900.0,85.2307,85.2307,85.0034,85.1288,900.0
2017-11-29 10:15:00,108.64,108.64,108.63,108.63,200.0,85.1288,85.1288,85.121,85.121,200.0
2017-11-29 10:20:00,108.67,108.67,108.67,108.67,100.0,85.1523,85.1523,85.1523,85.1523,100.0
2017-11-29 10:25:00,108.67,108.67,108.67,108.67,0.0,85.1523,85.1523,85.1523,85.1523,0.0
2017-11-29 10:30:00,108.49,108.49,108.31,108.31,800.0,85.0113,85.0113,84.8702,84.8702,800.0
2017-11-29 10:35:00,108.36,108.52,108.35,108.44,1100.0,84.9094,85.0348,84.9016,84.9721,1100.0
2017-11-29 10:40:00,108.47,108.47,108.44,108.44,200.0,84.9956,84.9956,84.9721,84.9721,200.0
2017-11-29 10:45:00,108.5,108.97,108.5,108.93,1400.0,85.0191,85.3874,85.0191,85.3561,1400.0
2017-11-29 10:50:00,108.99,109.18,108.99,109.16,500.0,85.4031,85.552,85.4031,85.5363,500.0
2017-11-29 10:55:00,109.3,109.37,109.24,109.24,400.0,85.646,85.7008,85.599,85.599,400.0
2017-11-29 11:00:00,109.23,109.23,109.23,109.23,100.0,85.5911,85.5911,85.5911,85.5911,100.0
2017-11-29 11:05:00,109.23,109.23,109.23,109.23,0.0,85.5911,85.5911,85.5911,85.5911,0.0
2017-11-29 11:10:00,108.91,108.96,108.83,108.96,972.0,85.3404,85.3796,85.2777,85.3796,972.0
2017-11-29 11:15:00,108.95,109.01,108.81,108.93,1300.0,85.3717,85.4187,85.262,85.3561,1300.0
2017-11-29 11:20:00,108.83,108.83,108.28,108.28,300.0,85.2777,85.2777,84.8467,84.8467,300.0
2017-11-29 11:25:00,108.09,108.47,108.09,108.47,400.0,84.6978,84.9956,84.6978,84.9956,400.0
2017-11-29 11:30:00,108.37,108.37,108.37,108.37,100.0,84.9173,84.9173,84.9173,84.9173,100.0
2017-11-29 11:35:00,108.22,108.22,108.22,108.22,100.0,84.7997,84.7997,84.7997,84.7997,100.0
2017-11-29 11:40:00,107.96,108.09,107.96,108.09,300.0,84.596,84.6978,84.596,84.6978,300.0
2017-11-29 11:45:00,108.21,108.21,108.21,108.21,100.0,84.7919,84.7919,84.7919,84.7919,100.0
2017-11-29 11:50:00,108.11,108.17,108.05,108.05,300.0,84.7135,84.7605,84.6665,84.6665,300.0
2017-11-29 11:55:00,107.93,107.93,107.93,107.93,100.0,84.5725,84.5725,84.5725,84.5725,100.0
2017-11-29 12:00:00,107.93,107.93,107.93,107.93,0.0,84.5725,84.5725,84.5725,84.5725,0.0
2017-11-29 12:05:00,107.76,107.76,107.35,107.44,900.0,84.4393,84.4393,84.118,84.1885,900.0
2017-11-29 12:10:00,107.53,107.81,107.53,107.64,700.0,84.259,84.4784,84.259,84.3452,700.0
2017-11-29 12:15:00,107.62,107.63,107.61,107.63,400.0,84.3296,84.3374,84.3217,84.3374,400.0
2017-11-29 12:20:00,107.56,107.56,107.52,107.54,300.0,84.2825,84.2825,84.2512,84.2669,300.0
2017-11-29 12:25:00,107.47,107.65,107.47,107.63,300.0,84.212,84.3531,84.212,84.3374,300.0
2017-11-29 12:30:00,107.39,107.39,107.12,107.17,700.0,84.1493,84.1493,83.9378,83.9769,700.0
2017-11-29 12:35:00,107.23,107.4,107.23,107.4,300.0,84.024,84.1572,84.024,84.1572,300.0
2017-11-29 12:40:00,107.55,107.55,107.44,107.44,400.0,84.2747,84.2747,84.1885,84.1885,400.0
2017-11-29 12:45:00,107.48,107.62,107.48,107.62,500.0,84.2199,84.3296,84.2199,84.3296,500.0
2017-11-29 12:50:00,107.73,107.73,107.73,107.73,100.0,84.4158,84.4158,84.4158,84.4158,100.0
2017-11-29 12:55:00,107.73,107.73,107.73,107.73,0.0,84.4158,84.4158,84.4158,84.4158,0.0
2017-11-29 13:00:00,107.31,107.35,107.31,107.35,800.0,84.0866,84.118,84.0866,84.118,800.0
2017-11-29 13:05:00,107.31,107.51,107.31,107.51,500.0,84.0866,84.2434,84.0866,84.2434,500.0
2017-11-29 13:10:00,107.51,107.51,107.51,107.51,0.0,84.2434,84.2434,84.2434,84.2434,0.0
2017-11-29 13:15:00,107.31,107.5,107.31,107.5,700.0,84.0866,84.2355,84.0866,84.2355,700.0
2017-11-29 13:20:00,107.62,107.65,107.62,107.65,200.0,84.3296,84.3531,84.3296,84.3531,200.0
2017-11-29 13:25:00,107.6,107.6,107.44,107.44,300.0,84.3139,84.3139,84.1885,84.1885,300.0
2017-11-29 13:30:00,107.39,107.59,107.39,107.57,600.0,84.1493,84.3061,84.1493,84.2904,600.0
2017-11-29 13:35:00,107.57,107.57,107.57,107.57,0.0,84.2904,84.2904,84.2904,84.2904,0.0
2017-11-29 13:40:00,107.45,107.52,107.39,107.52,600.0,84.1964,84.2512,84.1493,84.2512,600.0
2017-11-29 13:45:00,107.62,107.67,107.62,107.67,300.0,84.3296,84.3687,84.3296,84.3687,300.0
2017-11-29 13:50:00,107.69,107.77,107.69,107.77,200.0,84.3844,84.4471,84.3844,84.4471,200.0
2017-11-29 13:55:00,107.67,107.69,107.67,107.69,200.0,84.3687,84.3844,84.3687,84.3844,200.0
2017-11-29 14:00:00,107.77,107.77,107.71,107.73,300.0,84.4471,84.4471,84.4001,84.4158,300.0
2017-11-29 14:05:00,107.74,107.79,107.74,107.79,400.0,84.4236,84.4628,84.4236,84.4628,400.0
2017-11-29 14:10:00,107.73,107.75,107.73,107.75,200.0,84.4158,84.4314,84.4158,84.4314,200.0
2017-11-29 14:15:00,107.71,107.71,107.71,107.71,100.0,84.4001,84.4001,84.4001,84.4001,100.0
2017-11-29 14:20:00,107.68,107.9,107.68,107.9,500.0,84.3766,84.549,84.3766,84.549,500.0
2017-11-29 14:25:00,108.12,108.15,108.01,108.06,600.0,84.7214,84.7449,84.6352,84.6743,600.0
2017-11-29 14:30:00,108.07,108.07,107.95,107.95,300.0,84.6822,84.6822,84.5881,84.5881,300.0
2017-11-29 14:35:00,107.96,108.14,107.96,108.14,600.0,84.596,84.737,84.596,84.737,600.0
2017-11-29 14:40:00,108.07,108.07,107.94,107.94,500.0,84.6822,84.6822,84.5803,84.5803,500.0
2017-11-29 14:45:00,107.97,108.23,107.97,108.23,500.0,84.6038,84.8075,84.6038,84.8075,500.0
2017-11-29 14:50:00,108.2,108.2,108.2,108.2,400.0,84.784,84.784,84.784,84.784,400.0
2017-11-29 14:55:00,108.07,108.07,108.07,108.07,100.0,84.6822,84.6822,84.6822,84.6822,100.0
2017-11-29 15:00:00,108.15,108.16,108.09,108.16,1023.0,84.7449,84.7527,84.6978,84.7527,1023.0
2017-11-29 15:05:00,108.16,108.16,108.16,108.16,0.0,84.7527,84.7527,84.7527,84.7527,0.0
2017-11-29 15:10:00,108.1,108.1,108.04,108.04,558.0,84.7057,84.7057,84.6587,84.6587,558.0
2017-11-29 15:15:00,108.02,108.06,108.0,108.02,900.0,84.643,84.6743,84.6273,84.643,900.0
2017-11-29 15:20:00,108.0,108.05,108.0,108.03,500.0,84.6273,84.6665,84.6273,84.6508,500.0
2017-11-29 15:25:00,107.98,107.98,107.97,107.97,200.0,84.6117,84.6117,84.6038,84.6038,200.0
2017-11-29 15:30:00,107.99,108.11,107.99,108.11,597.0,84.6195,84.7135,84.6195,84.7135,597.0
2017-11-29 15:35:00,108.12,108.21,108.12,108.21,502.0,84.7214,84.7919,84.7214,84.7919,502.0
2017-11-29 15:40:00,108.19,108.24,108.14,108.19,1710.0,84.7762,84.8154,84.737,84.7762,1710.0
2017-11-29 15:45:00,108.24,108.24,108.13,108.16,2000.0,84.8154,84.8154,84.7292,84.7527,2000.0
2017-11-29 15:50:00,108.16,108.16,108.1,108.14,594.0,84.7527,84.7527,84.7057,84.737,594.0
2017-11-29 15:55:00,108.12,108.23,108.12,108.15,1300.0,84.7214,84.8075,84.7214,84.7449,1300.0
2017-11-30 09:30:00,108.9,108.9,108.9,108.9,100.0,85.3326,85.3326,85.3326,85.3326,100.0
2017-11-30 09:35:00,110.81,110.81,110.54,110.54,613.0,86.8292,86.8292,86.6176,86.6176,613.0
2017-11-30 09:40:00,110.3,110.72,110.3,110.54,1100.0,86.4296,86.7587,86.4296,86.6176,1100.0
2017-11-30 09:45:00,110.56,110.57,110.56,110.57,200.0,86.6333,86.6411,86.6333,86.6411,200.0
2017-11-30 09:50:00,110.16,110.17,110.16,110.17,200.0,86.3199,86.3277,86.3199,86.3277,200.0
2017-11-30 09:55:00,109.92,110.1,109.77,110.1,819.0,86.1318,86.2729,86.0143,86.2729,819.0
2017-11-30 10:00:00,110.22,111.11,110.18,111.11,900.0,86.3669,87.0643,86.3355,87.0643,900.0
2017-11-30 10:05:00,111.2,111.23,111.0,111.0,500.0,87.1348,87.1583,86.9781,86.9781,500.0
2017-11-30 10:10:00,110.57,110.69,110.57,110.57,300.0,86.6411,86.7352,86.6411,86.6411,300.0
2017-11-30 10:15:00,110.14,110.4,110.13,110.4,400.0,86.3042,86.5079,86.2964,86.5079,400.0
2017-11-30 10:20:00,110.42,110.42,109.5,109.5,5225.0,86.5236,86.5236,85.8027,85.8027,5225.0
2017-11-30 10:25:00,109.72,109.81,109.67,109.81,600.0,85.9751,86.0456,85.9359,86.0456,600.0
2017-11-30 10:30:00,109.92,109.92,109.45,109.45,900.0,86.1318,86.1318,85.7635,85.7635,900.0
2017-11-30 10:35:00,109.61,109.67,109.61,109.67,400.0,85.8889,85.9359,85.8889,85.9359,400.0
2017-11-30 10:40:00,109.81,109.81,109.76,109.76,200.0,86.0456,86.0456,86.0064,86.0064,200.0
2017-11-30 10:45:00,109.61,109.67,109.31,109.4,1100.0,85.8889,85.9359,85.6538,85.7243,1100.0
2017-11-30 10:50:00,109.39,109.39,109.39,109.39,100.0,85.7165,85.7165,85.7165,85.7165,100.0
2017-11-30 10:55:00,109.41,109.66,109.41,109.66,400.0,85.7322,85.9281,85.7322,85.9281,400.0
2017-11-30 11:00:00,109.73,109.73,109.65,109.65,300.0,85.9829,85.9829,85.9202,85.9202,300.0
2017-11-30 11:05:00,109.79,109.9,109.79,109.9,400.0,86.0299,86.1161,86.0299,86.1161,400.0
2017-11-30 11:10:00,110.0,110.0,110.0,110.0,200.0,86.1945,86.1945,86.1945,86.1945,200.0
2017-11-30 11:15:00,110.45,110.45,110.23,110.23,300.0,86.5471,86.5471,86.3747,86.3747,300.0
2017-11-30 11:20:00,110.24,110.24,110.23,110.23,200.0,86.3826,86.3826,86.3747,86.3747,200.0
2017-11-30 11:25:00,110.18,110.26,110.18,110.26,200.0,86.3355,86.3982,86.3355,86.3982,200.0
2017-11-30 11:30:00,110.26,110.26,110.26,110.26,0.0,86.3982,86.3982,86.3982,86.3982,0.0
2017-11-30 11:35:00,109.89,109.89,109.89,109.89,200.0,86.1083,86.1083,86.1083,86.1083,200.0
2017-11-30 11:40:00,109.63,109.77,109.63,109.77,400.0,85.9046,86.0143,85.9046,86.0143,400.0
2017-11-30 11:45:00,109.45,109.45,109.45,109.45,200.0,85.7635,85.7635,85.7635,85.7635,200.0
2017-11-30 11:50:00,109.3,109.33,109.1,109.32,900.0,85.646,85.6695,85.4893,85.6617,900.0
2017-11-30 11:55:00,109.24,109.4,109.21,109.21,540.0,85.599,85.7243,85.5755,85.5755,540.0
2017-11-30 12:00:00,109.24,109.26,109.24,109.26,300.0,85.599,85.6146,85.599,85.6146,300.0
2017-11-30 12:05:00,109.36,109.6,109.36,109.6,600.0,85.693,85.8811,85.693,85.8811,600.0
2017-11-30 12:10:00,109.68,109.83,109.68,109.8,500.0,85.9437,86.0613,85.9437,86.0378,500.0
2017-11-30 12:15:00,109.73,109.75,109.73,109.75,300.0,85.9829,85.9986,85.9829,85.9986,300.0
2017-11-30 12:20:00,109.6,109.6,109.6,109.6,159.0,85.8811,85.8811,85.8811,85.8811,159.0
2017-11-30 12:25:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-11-30 12:30:00,109.5,109.57,109.5,109.57,700.0,85.8027,85.8576,85.8027,85.8576,700.0
2017-11-30 12:35:00,109.56,109.56,109.49,109.49,200.0,85.8497,85.8497,85.7949,85.7949,200.0
2017-11-30 12:40:00,109.57,109.57,109.53,109.53,300.0,85.8576,85.8576,85.8262,85.8262,300.0
2017-11-30 12:45:00,109.19,109.19,109.17,109.17,500.0,85.5598,85.5598,85.5441,85.5441,500.0
2017-11-30 12:50:00,109.37,109.37,109.13,109.13,300.0,85.7008,85.7008,85.5128,85.5128,300.0
2017-11-30 12:55:00,109.18,109.21,109.17,109.17,400.0,85.552,85.5755,85.5441,85.5441,400.0
2017-11-30 13:00:00,109.08,109.11,109.0,109.01,700.0,85.4736,85.4971,85.4109,85.4187,700.0
2017-11-30 13:05:00,108.96,108.96,108.8,108.8,300.0,85.3796,85.3796,85.2542,85.2542,300.0
2017-11-30 13:10:00,108.38,108.58,108.37,108.53,1000.0,84.9251,85.0818,84.9173,85.0426,1000.0
2017-11-30 13:15:00,108.49,108.7,108.49,108.7,1600.0,85.0113,85.1758,85.0113,85.1758,1600.0
2017-11-30 13:20:00,108.69,108.89,108.69,108.88,400.0,85.168,85.3247,85.168,85.3169,400.0
2017-11-30 13:25:00,108.88,108.88,108.88,108.88,0.0,85.3169,85.3169,85.3169,85.3169,0.0
2017-11-30 13:30:00,108.88,108.88,108.88,108.88,0.0,85.3169,85.3169,85.3169,85.3169,0.0
2017-11-30 13:35:00,108.72,108.72,108.64,108.64,600.0,85.1915,85.1915,85.1288,85.1288,600.0
2017-11-30 13:40:00,108.54,108.54,108.54,108.54,300.0,85.0505,85.0505,85.0505,85.0505,300.0
2017-11-30 13:45:00,108.51,108.51,108.42,108.42,300.0,85.027,85.027,84.9564,84.9564,300.0
2017-11-30 13:50:00,108.43,108.43,108.43,108.43,100.0,84.9643,84.9643,84.9643,84.9643,100.0
2017-11-30 13:55:00,108.36,108.58,108.36,108.58,950.0,84.9094,85.0818,84.9094,85.0818,950.0
2017-11-30 14:00:00,108.62,108.67,108.57,108.67,800.0,85.1131,85.1523,85.074,85.1523,800.0
2017-11-30 14:05:00,109.01,109.01,108.95,108.97,400.0,85.4187,85.4187,85.3717,85.3874,400.0
2017-11-30 14:10:00,108.89,108.93,108.87,108.9,900.0,85.3247,85.3561,85.309,85.3326,900.0
2017-11-30 14:15:00,108.89,108.94,108.89,108.94,800.0,85.3247,85.3639,85.3247,85.3639,800.0
2017-11-30 14:20:00,108.98,108.98,108.96,108.96,200.0,85.3952,85.3952,85.3796,85.3796,200.0
2017-11-30 14:25:00,109.23,109.51,109.23,109.51,500.0,85.5911,85.8105,85.5911,85.8105,500.0
2017-11-30 14:30:00,109.61,109.8,109.61,109.69,1000.0,85.8889,86.0378,85.8889,85.9516,1000.0
2017-11-30 14:35:00,109.63,109.63,109.63,109.63,100.0,85.9046,85.9046,85.9046,85.9046,100.0
2017-11-30 14:40:00,109.49,109.52,109.26,109.26,1000.0,85.7949,85.8184,85.6146,85.6146,1000.0
2017-11-30 14:45:00,109.33,109.33,109.2,109.3,1100.0,85.6695,85.6695,85.5676,85.646,1100.0
2017-11-30 14:50:00,109.32,109.4,109.32,109.39,343.0,85.6617,85.7243,85.6617,85.7165,343.0
2017-11-30 14:55:00,109.36,109.39,109.33,109.39,500.0,85.693,85.7165,85.6695,85.7165,500.0
2017-11-30 15:00:00,109.36,109.36,109.24,109.24,300.0,85.693,85.693,85.599,85.599,300.0
2017-11-30 15:05:00,109.3,109.41,109.3,109.37,500.0,85.646,85.7322,85.646,85.7008,500.0
2017-11-30 15:10:00,109.32,109.38,109.28,109.38,500.0,85.6617,85.7087,85.6303,85.7087,500.0
2017-11-30 15:15:00,109.36,109.4,109.3,109.32,900.0,85.693,85.7243,85.646,85.6617,900.0
2017-11-30 15:20:00,109.29,109.33,109.29,109.33,300.0,85.6381,85.6695,85.6381,85.6695,300.0
2017-11-30 15:25:00,109.35,109.4,109.35,109.4,300.0,85.6852,85.7243,85.6852,85.7243,300.0
2017-11-30 15:30:00,109.43,109.43,109.31,109.37,800.0,85.7479,85.7479,85.6538,85.7008,800.0
2017-11-30 15:35:00,109.42,109.45,109.38,109.42,500.0,85.74,85.7635,85.7087,85.74,500.0
2017-11-30 15:40:00,109.41,109.6,109.39,109.53,1157.0,85.7322,85.8811,85.7165,85.8262,1157.0
2017-11-30 15:45:00,109.51,109.59,109.5,109.59,700.0,85.8105,85.8732,85.8027,85.8732,700.0
2017-11-30 15:50:00,109.57,109.57,109.17,109.31,4723.0,85.8576,85.8576,85.5441,85.6538,4723.0
2017-11-30 15:55:00,109.25,109.4,109.08,109.32,5500.0,85.6068,85.7243,85.4736,85.6617,5500.0
2017-12-01 09:30:00,110.84,110.84,109.75,109.75,4765.0,86.8527,86.8527,85.9986,85.9986,4765.0
2017-12-01 09:35:00,110.44,111.09,110.44,111.09,400.0,86.5393,87.0486,86.5393,87.0486,400.0
2017-12-01 09:40:00,111.1,111.1,110.82,110.83,400.0,87.0564,87.0564,86.837,86.8449,400.0
2017-12-01 09:45:00,111.07,111.42,111.0,111.42,300.0,87.0329,87.3072,86.9781,87.3072,300.0
2017-12-01 09:50:00,111.64,111.64,111.28,111.28,2200.0,87.4796,87.4796,87.1975,87.1975,2200.0
2017-12-01 09:55:00,111.21,111.53,111.21,111.4,1000.0,87.1426,87.3934,87.1426,87.2915,1000.0
2017-12-01 10:00:00,111.36,111.36,110.89,111.03,2940.0,87.2602,87.2602,86.8919,87.0016,2940.0
2017-12-01 10:05:00,111.12,111.48,111.11,111.19,4550.0,87.0721,87.3542,87.0643,87.127,4550.0
2017-12-01 10:10:00,111.02,111.19,111.02,111.13,300.0,86.9938,87.127,86.9938,87.0799,300.0
2017-12-01 10:15:00,111.19,111.85,111.19,111.8,2800.0,87.127,87.6441,87.127,87.605,2800.0
2017-12-01 10:20:00,111.74,112.07,111.58,111.58,2200.0,87.5579,87.8165,87.4326,87.4326,2200.0
2017-12-01 10:25:00,111.61,111.91,111.61,111.86,1100.0,87.4561,87.6911,87.4561,87.652,1100.0
2017-12-01 10:30:00,111.65,112.16,111.65,112.12,3300.0,87.4874,87.887,87.4874,87.8557,3300.0
2017-12-01 10:35:00,112.14,112.39,112.06,112.3,2406.0,87.8714,88.0673,87.8087,87.9967,2406.0
2017-12-01 10:40:00,112.2,112.3,111.92,112.3,5140.0,87.9184,87.9967,87.699,87.9967,5140.0
2017-12-01 10:45:00,112.24,112.5,112.23,112.33,2372.0,87.9497,88.1535,87.9419,88.0203,2372.0
2017-12-01 10:50:00,112.4,112.5,112.39,112.5,900.0,88.0751,88.1535,88.0673,88.1535,900.0
2017-12-01 10:55:00,112.65,112.85,112.65,112.79,1695.0,88.271,88.4277,88.271,88.3807,1695.0
2017-12-01 11:00:00,112.68,112.88,112.56,112.88,1300.0,88.2945,88.4512,88.2005,88.4512,1300.0
2017-12-01 11:05:00,112.93,113.07,112.53,112.53,5533.0,88.4904,88.6001,88.177,88.177,5533.0
2017-12-01 11:10:00,112.44,112.44,111.98,112.07,3568.0,88.1064,88.1064,87.746,87.8165,3568.0
2017-12-01 11:15:00,112.14,112.4,112.08,112.08,3162.0,87.8714,88.0751,87.8244,87.8244,3162.0
2017-12-01 11:20:00,112.12,112.12,111.89,111.89,2000.0,87.8557,87.8557,87.6755,87.6755,2000.0
2017-12-01 11:25:00,111.56,111.74,111.4,111.4,2200.0,87.4169,87.5579,87.2915,87.2915,2200.0
2017-12-01 11:30:00,111.31,111.31,110.84,111.2,2121.0,87.221,87.221,86.8527,87.1348,2121.0
2017-12-01 11:35:00,111.25,111.49,110.77,111.49,3725.0,87.174,87.362,86.7979,87.362,3725.0
2017-12-01 11:40:00,111.6,111.6,111.33,111.47,3490.0,87.4482,87.4482,87.2367,87.3464,3490.0
2017-12-01 11:45:00,111.55,111.55,111.15,111.15,1925.0,87.4091,87.4091,87.0956,87.0956,1925.0
2017-12-01 11:50:00,111.18,111.21,111.17,111.21,900.0,87.1191,87.1426,87.1113,87.1426,900.0
2017-12-01 11:55:00,111.11,111.3,111.11,111.3,300.0,87.0643,87.2132,87.0643,87.2132,300.0
2017-12-01 12:00:00,111.44,111.6,111.44,111.6,600.0,87.3229,87.4482,87.3229,87.4482,600.0
2017-12-01 12:05:00,111.65,111.7,111.61,111.68,1500.0,87.4874,87.5266,87.4561,87.5109,1500.0
2017-12-01 12:10:00,111.61,111.71,111.37,111.38,1750.0,87.4561,87.5344,87.268,87.2758,1750.0
2017-12-01 12:15:00,111.49,111.51,111.39,111.4,900.0,87.362,87.3777,87.2837,87.2915,900.0
2017-12-01 12:20:00,111.54,111.54,111.51,111.51,200.0,87.4012,87.4012,87.3777,87.3777,200.0
2017-12-01 12:25:00,111.18,111.23,111.18,111.23,400.0,87.1191,87.1583,87.1191,87.1583,400.0
2017-12-01 12:30:00,111.22,111.38,111.22,111.38,500.0,87.1505,87.2758,87.1505,87.2758,500.0
2017-12-01 12:35:00,111.38,111.39,111.26,111.29,800.0,87.2758,87.2837,87.1818,87.2053,800.0
2017-12-01 12:40:00,111.19,111.19,111.19,111.19,100.0,87.127,87.127,87.127,87.127,100.0
2017-12-01 12:45:00,111.13,111.18,111.07,111.07,700.0,87.0799,87.1191,87.0329,87.0329,700.0
2017-12-01 12:50:00,111.1,111.16,111.1,111.16,200.0,87.0564,87.1035,87.0564,87.1035,200.0
2017-12-01 12:55:00,111.11,111.2,111.11,111.2,802.0,87.0643,87.1348,87.0643,87.1348,802.0
2017-12-01 13:00:00,111.29,111.29,111.27,111.27,200.0,87.2053,87.2053,87.1897,87.1897,200.0
2017-12-01 13:05:00,111.16,111.16,111.0,111.0,300.0,87.1035,87.1035,86.9781,86.9781,300.0
2017-12-01 13:10:00,111.01,111.01,111.01,111.01,100.0,86.9859,86.9859,86.9859,86.9859,100.0
2017-12-01 13:15:00,111.07,111.39,111.07,111.38,1098.0,87.0329,87.2837,87.0329,87.2758,1098.0
2017-12-01 13:20:00,111.49,111.49,111.49,111.49,100.0,87.362,87.362,87.362,87.362,100.0
2017-12-01 13:25:00,111.22,111.22,111.06,111.16,500.0,87.1505,87.1505,87.0251,87.1035,500.0
2017-12-01 13:30:00,111.29,111.36,111.29,111.36,500.0,87.2053,87.2602,87.2053,87.2602,500.0
2017-12-01 13:35:00,111.35,111.42,111.35,111.42,300.0,87.2523,87.3072,87.2523,87.3072,300.0
2017-12-01 13:40:00,111.36,111.38,111.33,111.38,300.0,87.2602,87.2758,87.2367,87.2758,300.0
2017-12-01 13:45:00,111.39,111.39,111.38,111.38,600.0,87.2837,87.2837,87.2758,87.2758,600.0
2017-12-01 13:50:00,111.43,111.64,111.43,111.54,1000.0,87.315,87.4796,87.315,87.4012,1000.0
2017-12-01 13:55:00,111.53,111.55,111.53,111.55,500.0,87.3934,87.4091,87.3934,87.4091,500.0
2017-12-01 14:00:00,111.62,111.69,111.62,111.69,500.0,87.4639,87.5188,87.4639,87.5188,500.0
2017-12-01 14:05:00,111.64,111.68,111.61,111.61,500.0,87.4796,87.5109,87.4561,87.4561,500.0
2017-12-01 14:10:00,111.53,111.54,111.37,111.37,500.0,87.3934,87.4012,87.268,87.268,500.0
2017-12-01 14:15:00,111.41,111.42,111.4,111.4,400.0,87.2994,87.3072,87.2915,87.2915,400.0
2017-12-01 14:20:00,111.27,111.27,111.2,111.22,400.0,87.1897,87.1897,87.1348,87.1505,400.0
2017-12-01 14:25:00,111.23,111.33,111.23,111.33,300.0,87.1583,87.2367,87.1583,87.2367,300.0
2017-12-01 14:30:00,111.26,111.26,111.25,111.25,200.0,87.1818,87.1818,87.174,87.174,200.0
2017-12-01 14:35:00,111.17,111.19,111.17,111.19,300.0,87.1113,87.127,87.1113,87.127,300.0
2017-12-01 14:40:00,111.17,111.19,111.13,111.13,401.0,87.1113,87.127,87.0799,87.0799,401.0
2017-12-01 14:45:00,111.18,111.18,111.05,111.18,700.0,87.1191,87.1191,87.0173,87.1191,700.0
2017-12-01 14:50:00,111.12,111.16,111.07,111.07,400.0,87.0721,87.1035,87.0329,87.0329,400.0
2017-12-01 14:55:00,111.1,111.19,111.05,111.12,900.0,87.0564,87.127,87.0173,87.0721,900.0
2017-12-01 15:00:00,111.16,111.34,111.13,111.34,1008.0,87.1035,87.2445,87.0799,87.2445,1008.0
2017-12-01 15:05:00,111.34,111.4,111.34,111.4,600.0,87.2445,87.2915,87.2445,87.2915,600.0
2017-12-01 15:10:00,111.37,111.38,111.34,111.36,500.0,87.268,87.2758,87.2445,87.2602,500.0
2017-12-01 15:15:00,111.39,111.5,111.39,111.5,700.0,87.2837,87.3699,87.2837,87.3699,700.0
2017-12-01 15:20:00,111.49,111.5,111.44,111.5,400.0,87.362,87.3699,87.3229,87.3699,400.0
2017-12-01 15:25:00,111.5,111.5,111.37,111.37,700.0,87.3699,87.3699,87.268,87.268,700.0
2017-12-01 15:30:00,111.43,111.43,111.27,111.33,1300.0,87.315,87.315,87.1897,87.2367,1300.0
2017-12-01 15:35:00,111.37,111.45,111.37,111.45,800.0,87.268,87.3307,87.268,87.3307,800.0
2017-12-01 15:40:00,111.46,111.53,111.43,111.45,1100.0,87.3385,87.3934,87.315,87.3307,1100.0
2017-12-01 15:45:00,111.45,111.48,111.2,111.21,2100.0,87.3307,87.3542,87.1348,87.1426,2100.0
2017-12-01 15:50:00,111.18,111.26,111.04,111.04,3400.0,87.1191,87.1818,87.0094,87.0094,3400.0
2017-12-01 15:55:00,111.01,111.08,110.81,110.86,5200.0,86.9859,87.0408,86.8292,86.8684,5200.0
2017-12-04 09:30:00,110.32,110.59,110.32,110.59,400.0,86.4452,86.6568,86.4452,86.6568,400.0
2017-12-04 09:35:00,111.1,111.1,111.1,111.1,100.0,87.0564,87.0564,87.0564,87.0564,100.0
2017-12-04 09:40:00,111.26,111.27,111.26,111.26,400.0,87.1818,87.1897,87.1818,87.1818,400.0
2017-12-04 09:45:00,111.26,111.26,111.26,111.26,0.0,87.1818,87.1818,87.1818,87.1818,0.0
2017-12-04 09:50:00,110.75,110.93,110.75,110.84,600.0,86.7822,86.9232,86.7822,86.8527,600.0
2017-12-04 09:55:00,110.87,110.89,110.82,110.85,1100.0,86.8762,86.8919,86.837,86.8605,1100.0
2017-12-04 10:00:00,110.76,110.85,110.6,110.6,1000.0,86.79,86.8605,86.6646,86.6646,1000.0
2017-12-04 10:05:00,110.68,110.68,110.5,110.5,900.0,86.7273,86.7273,86.5863,86.5863,900.0
2017-12-04 10:10:00,110.45,110.53,110.43,110.53,400.0,86.5471,86.6098,86.5314,86.6098,400.0
2017-12-04 10:15:00,110.61,110.61,110.41,110.41,500.0,86.6725,86.6725,86.5158,86.5158,500.0
2017-12-04 10:20:00,110.48,110.67,110.48,110.67,600.0,86.5706,86.7195,86.5706,86.7195,600.0
2017-12-04 10:25:00,110.61,110.61,110.61,110.61,100.0,86.6725,86.6725,86.6725,86.6725,100.0
2017-12-04 10:30:00,110.46,110.46,110.15,110.15,400.0,86.5549,86.5549,86.312,86.312,400.0
2017-12-04 10:35:00,110.22,110.39,110.2,110.21,1700.0,86.3669,86.5001,86.3512,86.359,1700.0
2017-12-04 10:40:00,110.24,110.37,110.19,110.34,700.0,86.3826,86.4844,86.3434,86.4609,700.0
2017-12-04 10:45:00,110.24,110.4,110.23,110.4,900.0,86.3826,86.5079,86.3747,86.5079,900.0
2017-12-04 10:50:00,110.44,110.44,110.1,110.1,400.0,86.5393,86.5393,86.2729,86.2729,400.0
2017-12-04 10:55:00,110.0,110.0,110.0,110.0,100.0,86.1945,86.1945,86.1945,86.1945,100.0
2017-12-04 11:00:00,110.11,110.11,110.11,110.11,100.0,86.2807,86.2807,86.2807,86.2807,100.0
2017-12-04 11:05:00,110.02,110.21,110.02,110.21,300.0,86.2102,86.359,86.2102,86.359,300.0
2017-12-04 11:10:00,109.97,110.29,109.97,110.29,900.0,86.171,86.4217,86.171,86.4217,900.0
2017-12-04 11:15:00,110.33,110.33,110.33,110.33,100.0,86.4531,86.4531,86.4531,86.4531,100.0
2017-12-04 11:20:00,110.72,110.72,110.69,110.69,200.0,86.7587,86.7587,86.7352,86.7352,200.0
2017-12-04 11:25:00,110.69,110.69,110.69,110.69,0.0,86.7352,86.7352,86.7352,86.7352,0.0
2017-12-04 11:30:00,110.37,110.37,110.37,110.37,100.0,86.4844,86.4844,86.4844,86.4844,100.0
2017-12-04 11:35:00,110.6,110.8,110.6,110.79,500.0,86.6646,86.8214,86.6646,86.8135,500.0
2017-12-04 11:40:00,110.78,110.82,110.72,110.82,300.0,86.8057,86.837,86.7587,86.837,300.0
2017-12-04 11:45:00,110.71,110.71,110.71,110.71,100.0,86.7508,86.7508,86.7508,86.7508,100.0
2017-12-04 11:50:00,110.36,110.36,110.36,110.36,200.0,86.4766,86.4766,86.4766,86.4766,200.0
2017-12-04 11:55:00,110.56,110.56,110.56,110.56,100.0,86.6333,86.6333,86.6333,86.6333,100.0
2017-12-04 12:00:00,111.17,111.17,111.17,111.17,229.0,87.1113,87.1113,87.1113,87.1113,229.0
2017-12-04 12:05:00,111.08,111.08,111.08,111.08,100.0,87.0408,87.0408,87.0408,87.0408,100.0
2017-12-04 12:10:00,111.23,111.23,111.11,111.11,300.0,87.1583,87.1583,87.0643,87.0643,300.0
2017-12-04 12:15:00,111.11,111.11,111.11,111.11,0.0,87.0643,87.0643,87.0643,87.0643,0.0
2017-12-04 12:20:00,110.73,110.73,110.7,110.7,200.0,86.7665,86.7665,86.743,86.743,200.0
2017-12-04 12:25:00,110.73,110.74,110.73,110.74,200.0,86.7665,86.7744,86.7665,86.7744,200.0
2017-12-04 12:30:00,110.73,110.73,110.64,110.64,700.0,86.7665,86.7665,86.696,86.696,700.0
2017-12-04 12:35:00,110.64,110.64,110.64,110.64,0.0,86.696,86.696,86.696,86.696,0.0
2017-12-04 12:40:00,110.56,110.58,110.56,110.58,200.0,86.6333,86.649,86.6333,86.649,200.0
2017-12-04 12:45:00,110.61,110.61,110.61,110.61,200.0,86.6725,86.6725,86.6725,86.6725,200.0
2017-12-04 12:50:00,110.43,110.43,110.43,110.43,300.0,86.5314,86.5314,86.5314,86.5314,300.0
2017-12-04 12:55:00,110.23,110.27,110.23,110.27,200.0,86.3747,86.4061,86.3747,86.4061,200.0
2017-12-04 13:00:00,110.41,110.53,110.41,110.53,400.0,86.5158,86.6098,86.5158,86.6098,400.0
2017-12-04 13:05:00,110.58,110.58,110.49,110.49,200.0,86.649,86.649,86.5785,86.5785,200.0
2017-12-04 13:10:00,110.44,110.48,110.42,110.47,400.0,86.5393,86.5706,86.5236,86.5628,400.0
2017-12-04 13:15:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-04 13:20:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-04 13:25:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-04 13:30:00,110.6,110.72,110.6,110.72,200.0,86.6646,86.7587,86.6646,86.7587,200.0
2017-12-04 13:35:00,110.78,110.78,110.78,110.78,100.0,86.8057,86.8057,86.8057,86.8057,100.0
2017-12-04 13:40:00,110.79,110.79,110.79,110.79,100.0,86.8135,86.8135,86.8135,86.8135,100.0
2017-12-04 13:45:00,110.79,110.79,110.79,110.79,0.0,86.8135,86.8135,86.8135,86.8135,0.0
2017-12-04 13:50:00,110.79,110.79,110.79,110.79,0.0,86.8135,86.8135,86.8135,86.8135,0.0
2017-12-04 13:55:00,110.53,110.53,110.53,110.53,200.0,86.6098,86.6098,86.6098,86.6098,200.0
2017-12-04 14:00:00,110.53,110.53,110.53,110.53,0.0,86.6098,86.6098,86.6098,86.6098,0.0
2017-12-04 14:05:00,110.53,110.53,110.53,110.53,0.0,86.6098,86.6098,86.6098,86.6098,0.0
2017-12-04 14:10:00,110.24,110.24,110.21,110.23,400.0,86.3826,86.3826,86.359,86.3747,400.0
2017-12-04 14:15:00,110.25,110.28,110.21,110.28,600.0,86.3904,86.4139,86.359,86.4139,600.0
2017-12-04 14:20:00,110.34,110.34,110.34,110.34,200.0,86.4609,86.4609,86.4609,86.4609,200.0
2017-12-04 14:25:00,110.22,110.22,110.08,110.09,400.0,86.3669,86.3669,86.2572,86.265,400.0
2017-12-04 14:30:00,109.88,109.91,109.87,109.87,400.0,86.1005,86.124,86.0926,86.0926,400.0
2017-12-04 14:35:00,109.74,109.8,109.73,109.73,1770.0,85.9908,86.0378,85.9829,85.9829,1770.0
2017-12-04 14:40:00,109.73,109.73,109.68,109.68,200.0,85.9829,85.9829,85.9437,85.9437,200.0
2017-12-04 14:45:00,109.68,109.68,109.68,109.68,0.0,85.9437,85.9437,85.9437,85.9437,0.0
2017-12-04 14:50:00,109.4,109.45,109.4,109.45,600.0,85.7243,85.7635,85.7243,85.7635,600.0
2017-12-04 14:55:00,109.52,109.53,109.52,109.53,300.0,85.8184,85.8262,85.8184,85.8262,300.0
2017-12-04 15:00:00,109.56,109.57,109.56,109.57,200.0,85.8497,85.8576,85.8497,85.8576,200.0
2017-12-04 15:05:00,109.58,109.63,109.56,109.62,400.0,85.8654,85.9046,85.8497,85.8967,400.0
2017-12-04 15:10:00,109.66,109.66,109.63,109.63,200.0,85.9281,85.9281,85.9046,85.9046,200.0
2017-12-04 15:15:00,109.59,109.59,109.51,109.51,508.0,85.8732,85.8732,85.8105,85.8105,508.0
2017-12-04 15:20:00,109.48,109.54,109.46,109.46,700.0,85.787,85.834,85.7714,85.7714,700.0
2017-12-04 15:25:00,109.53,109.53,109.28,109.28,992.0,85.8262,85.8262,85.6303,85.6303,992.0
2017-12-04 15:30:00,109.21,109.22,109.2,109.2,900.0,85.5755,85.5833,85.5676,85.5676,900.0
2017-12-04 15:35:00,109.26,109.26,109.1,109.1,500.0,85.6146,85.6146,85.4893,85.4893,500.0
2017-12-04 15:40:00,109.04,109.11,109.04,109.07,1224.0,85.4423,85.4971,85.4423,85.4658,1224.0
2017-12-04 15:45:00,109.1,109.1,108.88,108.93,1800.0,85.4893,85.4893,85.3169,85.3561,1800.0
2017-12-04 15:50:00,108.94,109.03,108.89,109.02,1100.0,85.3639,85.4344,85.3247,85.4266,1100.0
2017-12-04 15:55:00,109.0,109.07,108.96,109.04,4064.0,85.4109,85.4658,85.3796,85.4423,4064.0
2017-12-05 09:30:00,108.9,109.02,108.9,109.02,600.0,85.3326,85.4266,85.3326,85.4266,600.0
2017-12-05 09:35:00,109.67,110.0,109.48,109.66,2966.0,85.9359,86.1945,85.787,85.9281,2966.0
2017-12-05 09:40:00,109.79,109.79,109.79,109.79,100.0,86.0299,86.0299,86.0299,86.0299,100.0
2017-12-05 09:45:00,110.07,110.07,110.07,110.07,100.0,86.2493,86.2493,86.2493,86.2493,100.0
2017-12-05 09:50:00,110.17,110.17,110.05,110.05,300.0,86.3277,86.3277,86.2337,86.2337,300.0
2017-12-05 09:55:00,110.01,110.06,109.92,109.92,500.0,86.2023,86.2415,86.1318,86.1318,500.0
2017-12-05 10:00:00,109.92,109.92,109.92,109.92,0.0,86.1318,86.1318,86.1318,86.1318,0.0
2017-12-05 10:05:00,109.8,109.8,109.76,109.76,200.0,86.0378,86.0378,86.0064,86.0064,200.0
2017-12-05 10:10:00,109.37,109.37,109.37,109.37,100.0,85.7008,85.7008,85.7008,85.7008,100.0
2017-12-05 10:15:00,109.05,109.1,109.05,109.07,300.0,85.4501,85.4893,85.4501,85.4658,300.0
2017-12-05 10:20:00,109.18,109.21,109.18,109.21,400.0,85.552,85.5755,85.552,85.5755,400.0
2017-12-05 10:25:00,109.17,109.28,109.16,109.28,400.0,85.5441,85.6303,85.5363,85.6303,400.0
2017-12-05 10:30:00,109.29,109.42,109.29,109.4,300.0,85.6381,85.74,85.6381,85.7243,300.0
2017-12-05 10:35:00,109.37,109.5,109.21,109.21,900.0,85.7008,85.8027,85.5755,85.5755,900.0
2017-12-05 10:40:00,109.32,109.32,109.32,109.32,100.0,85.6617,85.6617,85.6617,85.6617,100.0
2017-12-05 10:45:00,109.34,109.36,109.25,109.36,500.0,85.6773,85.693,85.6068,85.693,500.0
2017-12-05 10:50:00,109.41,109.41,109.41,109.41,100.0,85.7322,85.7322,85.7322,85.7322,100.0
2017-12-05 10:55:00,109.41,109.41,109.41,109.41,0.0,85.7322,85.7322,85.7322,85.7322,0.0
2017-12-05 11:00:00,109.78,109.78,109.78,109.78,100.0,86.0221,86.0221,86.0221,86.0221,100.0
2017-12-05 11:05:00,109.71,109.71,109.46,109.46,1376.0,85.9673,85.9673,85.7714,85.7714,1376.0
2017-12-05 11:10:00,109.46,109.46,109.46,109.46,0.0,85.7714,85.7714,85.7714,85.7714,0.0
2017-12-05 11:15:00,109.46,109.46,109.46,109.46,0.0,85.7714,85.7714,85.7714,85.7714,0.0
2017-12-05 11:20:00,109.31,109.31,109.31,109.31,100.0,85.6538,85.6538,85.6538,85.6538,100.0
2017-12-05 11:25:00,109.38,109.38,109.38,109.38,100.0,85.7087,85.7087,85.7087,85.7087,100.0
2017-12-05 11:30:00,109.39,109.39,109.39,109.39,100.0,85.7165,85.7165,85.7165,85.7165,100.0
2017-12-05 11:35:00,109.24,109.24,109.14,109.14,200.0,85.599,85.599,85.5206,85.5206,200.0
2017-12-05 11:40:00,109.17,109.17,109.07,109.08,600.0,85.5441,85.5441,85.4658,85.4736,600.0
2017-12-05 11:45:00,109.12,109.17,109.12,109.13,350.0,85.5049,85.5441,85.5049,85.5128,350.0
2017-12-05 11:50:00,109.11,109.11,109.11,109.11,100.0,85.4971,85.4971,85.4971,85.4971,100.0
2017-12-05 11:55:00,109.05,109.05,109.05,109.05,100.0,85.4501,85.4501,85.4501,85.4501,100.0
2017-12-05 12:00:00,109.05,109.05,109.05,109.05,0.0,85.4501,85.4501,85.4501,85.4501,0.0
2017-12-05 12:05:00,109.11,109.11,109.11,109.11,100.0,85.4971,85.4971,85.4971,85.4971,100.0
2017-12-05 12:10:00,109.15,109.15,109.15,109.15,100.0,85.5284,85.5284,85.5284,85.5284,100.0
2017-12-05 12:15:00,109.21,109.21,109.21,109.21,200.0,85.5755,85.5755,85.5755,85.5755,200.0
2017-12-05 12:20:00,109.21,109.21,109.21,109.21,0.0,85.5755,85.5755,85.5755,85.5755,0.0
2017-12-05 12:25:00,109.39,109.39,109.39,109.39,100.0,85.7165,85.7165,85.7165,85.7165,100.0
2017-12-05 12:30:00,109.53,109.6,109.53,109.54,300.0,85.8262,85.8811,85.8262,85.834,300.0
2017-12-05 12:35:00,109.48,109.48,109.48,109.48,100.0,85.787,85.787,85.787,85.787,100.0
2017-12-05 12:40:00,109.55,109.55,109.55,109.55,300.0,85.8419,85.8419,85.8419,85.8419,300.0
2017-12-05 12:45:00,109.55,109.55,109.55,109.55,0.0,85.8419,85.8419,85.8419,85.8419,0.0
2017-12-05 12:50:00,109.49,109.49,109.49,109.49,100.0,85.7949,85.7949,85.7949,85.7949,100.0
2017-12-05 12:55:00,109.57,109.57,109.52,109.52,600.0,85.8576,85.8576,85.8184,85.8184,600.0
2017-12-05 13:00:00,109.52,109.52,109.52,109.52,0.0,85.8184,85.8184,85.8184,85.8184,0.0
2017-12-05 13:05:00,109.61,109.61,109.58,109.58,200.0,85.8889,85.8889,85.8654,85.8654,200.0
2017-12-05 13:10:00,109.63,109.63,109.63,109.63,200.0,85.9046,85.9046,85.9046,85.9046,200.0
2017-12-05 13:15:00,109.63,109.63,109.63,109.63,0.0,85.9046,85.9046,85.9046,85.9046,0.0
2017-12-05 13:20:00,109.51,109.53,109.51,109.53,300.0,85.8105,85.8262,85.8105,85.8262,300.0
2017-12-05 13:25:00,109.53,109.53,109.53,109.53,0.0,85.8262,85.8262,85.8262,85.8262,0.0
2017-12-05 13:30:00,109.54,109.54,109.54,109.54,100.0,85.834,85.834,85.834,85.834,100.0
2017-12-05 13:35:00,109.47,109.52,109.47,109.52,200.0,85.7792,85.8184,85.7792,85.8184,200.0
2017-12-05 13:40:00,109.52,109.52,109.52,109.52,0.0,85.8184,85.8184,85.8184,85.8184,0.0
2017-12-05 13:45:00,109.51,109.51,109.51,109.51,100.0,85.8105,85.8105,85.8105,85.8105,100.0
2017-12-05 13:50:00,109.55,109.55,109.55,109.55,100.0,85.8419,85.8419,85.8419,85.8419,100.0
2017-12-05 13:55:00,109.53,109.57,109.52,109.57,600.0,85.8262,85.8576,85.8184,85.8576,600.0
2017-12-05 14:00:00,109.57,109.57,109.57,109.57,0.0,85.8576,85.8576,85.8576,85.8576,0.0
2017-12-05 14:05:00,109.55,109.56,109.55,109.56,312.0,85.8419,85.8497,85.8419,85.8497,312.0
2017-12-05 14:10:00,109.6,109.6,109.54,109.54,500.0,85.8811,85.8811,85.834,85.834,500.0
2017-12-05 14:15:00,109.51,109.51,109.51,109.51,200.0,85.8105,85.8105,85.8105,85.8105,200.0
2017-12-05 14:20:00,109.42,109.42,109.42,109.42,800.0,85.74,85.74,85.74,85.74,800.0
2017-12-05 14:25:00,109.55,109.61,109.55,109.61,300.0,85.8419,85.8889,85.8419,85.8889,300.0
2017-12-05 14:30:00,109.58,109.59,109.53,109.53,700.0,85.8654,85.8732,85.8262,85.8262,700.0
2017-12-05 14:35:00,109.53,109.53,109.53,109.53,100.0,85.8262,85.8262,85.8262,85.8262,100.0
2017-12-05 14:40:00,109.49,109.49,109.49,109.49,100.0,85.7949,85.7949,85.7949,85.7949,100.0
2017-12-05 14:45:00,109.49,109.49,109.39,109.45,700.0,85.7949,85.7949,85.7165,85.7635,700.0
2017-12-05 14:50:00,109.36,109.36,109.34,109.34,300.0,85.693,85.693,85.6773,85.6773,300.0
2017-12-05 14:55:00,109.34,109.34,109.22,109.22,796.0,85.6773,85.6773,85.5833,85.5833,796.0
2017-12-05 15:00:00,109.25,109.39,109.25,109.35,800.0,85.6068,85.7165,85.6068,85.6852,800.0
2017-12-05 15:05:00,109.37,109.42,109.13,109.31,1600.0,85.7008,85.74,85.5128,85.6538,1600.0
2017-12-05 15:10:00,109.3,109.38,109.3,109.35,700.0,85.646,85.7087,85.646,85.6852,700.0
2017-12-05 15:15:00,109.38,109.4,109.24,109.27,800.0,85.7087,85.7243,85.599,85.6225,800.0
2017-12-05 15:20:00,109.32,109.33,109.29,109.31,700.0,85.6617,85.6695,85.6381,85.6538,700.0
2017-12-05 15:25:00,109.34,109.35,109.3,109.34,500.0,85.6773,85.6852,85.646,85.6773,500.0
2017-12-05 15:30:00,109.32,109.32,109.17,109.18,1900.0,85.6617,85.6617,85.5441,85.552,1900.0
2017-12-05 15:35:00,109.15,109.22,109.13,109.14,2800.0,85.5284,85.5833,85.5128,85.5206,2800.0
2017-12-05 15:40:00,109.16,109.21,109.14,109.14,2000.0,85.5363,85.5755,85.5206,85.5206,2000.0
2017-12-05 15:45:00,109.14,109.18,109.1,109.13,3100.0,85.5206,85.552,85.4893,85.5128,3100.0
2017-12-05 15:50:00,109.0,109.2,108.9,108.94,5053.0,85.4109,85.5676,85.3326,85.3639,5053.0
2017-12-05 15:55:00,109.03,109.11,109.01,109.08,3125.0,85.4344,85.4971,85.4187,85.4736,3125.0
2017-12-06 09:30:00,108.33,108.6,108.08,108.4,1300.0,84.8859,85.0975,84.69,84.9408,1300.0
2017-12-06 09:35:00,108.4,108.6,108.37,108.53,1050.0,84.9408,85.0975,84.9173,85.0426,1050.0
2017-12-06 09:40:00,108.5,108.53,108.43,108.44,500.0,85.0191,85.0426,84.9643,84.9721,500.0
2017-12-06 09:45:00,108.4,108.46,108.29,108.33,1400.0,84.9408,84.9878,84.8546,84.8859,1400.0
2017-12-06 09:50:00,108.13,108.13,107.77,107.77,700.0,84.7292,84.7292,84.4471,84.4471,700.0
2017-12-06 09:55:00,107.83,108.09,107.82,108.09,400.0,84.4941,84.6978,84.4863,84.6978,400.0
2017-12-06 10:00:00,108.09,108.09,108.09,108.09,0.0,84.6978,84.6978,84.6978,84.6978,0.0
2017-12-06 10:05:00,108.52,108.69,108.52,108.69,300.0,85.0348,85.168,85.0348,85.168,300.0
2017-12-06 10:10:00,108.53,108.56,108.53,108.56,200.0,85.0426,85.0661,85.0426,85.0661,200.0
2017-12-06 10:15:00,108.7,108.73,108.7,108.73,400.0,85.1758,85.1993,85.1758,85.1993,400.0
2017-12-06 10:20:00,108.69,108.73,108.69,108.73,700.0,85.168,85.1993,85.168,85.1993,700.0
2017-12-06 10:25:00,108.67,108.7,108.67,108.7,200.0,85.1523,85.1758,85.1523,85.1758,200.0
2017-12-06 10:30:00,108.69,108.91,108.47,108.5,700.0,85.168,85.3404,84.9956,85.0191,700.0
2017-12-06 10:35:00,108.39,108.53,108.37,108.37,800.0,84.9329,85.0426,84.9173,84.9173,800.0
2017-12-06 10:40:00,108.14,108.42,108.14,108.42,500.0,84.737,84.9564,84.737,84.9564,500.0
2017-12-06 10:45:00,108.49,108.79,108.49,108.79,200.0,85.0113,85.2464,85.0113,85.2464,200.0
2017-12-06 10:50:00,108.69,108.69,108.69,108.69,100.0,85.168,85.168,85.168,85.168,100.0
2017-12-06 10:55:00,108.37,108.37,108.27,108.28,400.0,84.9173,84.9173,84.8389,84.8467,400.0
2017-12-06 11:00:00,108.19,108.19,108.14,108.15,300.0,84.7762,84.7762,84.737,84.7449,300.0
2017-12-06 11:05:00,108.17,108.21,108.09,108.09,446.0,84.7605,84.7919,84.6978,84.6978,446.0
2017-12-06 11:10:00,107.91,107.92,107.83,107.92,600.0,84.5568,84.5646,84.4941,84.5646,600.0
2017-12-06 11:15:00,107.9,107.9,107.71,107.71,500.0,84.549,84.549,84.4001,84.4001,500.0
2017-12-06 11:20:00,107.4,107.48,107.4,107.46,400.0,84.1572,84.2199,84.1572,84.2042,400.0
2017-12-06 11:25:00,107.43,107.43,107.4,107.4,200.0,84.1807,84.1807,84.1572,84.1572,200.0
2017-12-06 11:30:00,107.41,107.43,107.41,107.42,300.0,84.165,84.1807,84.165,84.1728,300.0
2017-12-06 11:35:00,107.4,107.4,107.4,107.4,100.0,84.1572,84.1572,84.1572,84.1572,100.0
2017-12-06 11:40:00,107.19,107.24,107.19,107.24,200.0,83.9926,84.0318,83.9926,84.0318,200.0
2017-12-06 11:45:00,107.11,107.19,107.11,107.19,300.0,83.9299,83.9926,83.9299,83.9926,300.0
2017-12-06 11:50:00,107.17,107.17,106.96,106.97,400.0,83.9769,83.9769,83.8124,83.8202,400.0
2017-12-06 11:55:00,106.94,106.94,106.84,106.9,300.0,83.7967,83.7967,83.7184,83.7654,300.0
2017-12-06 12:00:00,106.84,106.84,106.84,106.84,200.0,83.7184,83.7184,83.7184,83.7184,200.0
2017-12-06 12:05:00,106.87,106.87,106.82,106.87,600.0,83.7419,83.7419,83.7027,83.7419,600.0
2017-12-06 12:10:00,106.78,106.84,106.75,106.81,703.0,83.6713,83.7184,83.6478,83.6949,703.0
2017-12-06 12:15:00,106.77,106.77,106.72,106.72,300.0,83.6635,83.6635,83.6243,83.6243,300.0
2017-12-06 12:20:00,106.7,106.7,106.62,106.67,800.0,83.6087,83.6087,83.546,83.5852,800.0
2017-12-06 12:25:00,106.74,106.8,106.74,106.8,400.0,83.64,83.687,83.64,83.687,400.0
2017-12-06 12:30:00,107.05,107.09,106.89,107.09,1100.0,83.8829,83.9143,83.7575,83.9143,1100.0
2017-12-06 12:35:00,106.89,106.89,106.89,106.89,100.0,83.7575,83.7575,83.7575,83.7575,100.0
2017-12-06 12:40:00,106.91,106.97,106.85,106.97,600.0,83.7732,83.8202,83.7262,83.8202,600.0
2017-12-06 12:45:00,106.83,106.83,106.83,106.83,100.0,83.7105,83.7105,83.7105,83.7105,100.0
2017-12-06 12:50:00,106.73,106.73,106.73,106.73,300.0,83.6322,83.6322,83.6322,83.6322,300.0
2017-12-06 12:55:00,106.78,106.83,106.78,106.83,500.0,83.6713,83.7105,83.6713,83.7105,500.0
2017-12-06 13:00:00,106.8,106.8,106.7,106.7,300.0,83.687,83.687,83.6087,83.6087,300.0
2017-12-06 13:05:00,106.58,106.59,106.51,106.51,400.0,83.5146,83.5225,83.4598,83.4598,400.0
2017-12-06 13:10:00,106.53,106.53,106.49,106.49,200.0,83.4755,83.4755,83.4441,83.4441,200.0
2017-12-06 13:15:00,106.54,106.77,106.54,106.77,400.0,83.4833,83.6635,83.4833,83.6635,400.0
2017-12-06 13:20:00,106.68,106.87,106.68,106.87,600.0,83.593,83.7419,83.593,83.7419,600.0
2017-12-06 13:25:00,106.84,106.85,106.84,106.85,400.0,83.7184,83.7262,83.7184,83.7262,400.0
2017-12-06 13:30:00,106.77,106.85,106.75,106.85,900.0,83.6635,83.7262,83.6478,83.7262,900.0
2017-12-06 13:35:00,106.89,106.9,106.89,106.9,200.0,83.7575,83.7654,83.7575,83.7654,200.0
2017-12-06 13:40:00,106.86,106.86,106.8,106.8,400.0,83.734,83.734,83.687,83.687,400.0
2017-12-06 13:45:00,106.76,106.83,106.76,106.83,500.0,83.6557,83.7105,83.6557,83.7105,500.0
2017-12-06 13:50:00,106.86,107.07,106.86,107.01,400.0,83.734,83.8986,83.734,83.8516,400.0
2017-12-06 13:55:00,106.85,106.85,106.85,106.85,100.0,83.7262,83.7262,83.7262,83.7262,100.0
2017-12-06 14:00:00,106.71,106.86,106.71,106.86,500.0,83.6165,83.734,83.6165,83.734,500.0
2017-12-06 14:05:00,106.84,106.88,106.84,106.84,300.0,83.7184,83.7497,83.7184,83.7184,300.0
2017-12-06 14:10:00,106.76,106.78,106.71,106.71,600.0,83.6557,83.6713,83.6165,83.6165,600.0
2017-12-06 14:15:00,106.66,106.71,106.66,106.71,500.0,83.5773,83.6165,83.5773,83.6165,500.0
2017-12-06 14:20:00,106.56,106.56,106.56,106.56,100.0,83.499,83.499,83.499,83.499,100.0
2017-12-06 14:25:00,106.36,106.43,106.36,106.42,600.0,83.3422,83.3971,83.3422,83.3893,600.0
2017-12-06 14:30:00,106.1,106.26,106.1,106.26,1200.0,83.1385,83.2639,83.1385,83.2639,1200.0
2017-12-06 14:35:00,106.27,106.43,106.27,106.38,600.0,83.2717,83.3971,83.2717,83.3579,600.0
2017-12-06 14:40:00,106.27,106.36,106.25,106.36,900.0,83.2717,83.3422,83.256,83.3422,900.0
2017-12-06 14:45:00,106.38,106.46,106.38,106.46,300.0,83.3579,83.4206,83.3579,83.4206,300.0
2017-12-06 14:50:00,106.43,106.52,106.43,106.52,700.0,83.3971,83.4676,83.3971,83.4676,700.0
2017-12-06 14:55:00,106.51,106.51,106.36,106.36,1400.0,83.4598,83.4598,83.3422,83.3422,1400.0
2017-12-06 15:00:00,106.33,106.46,106.33,106.43,800.0,83.3187,83.4206,83.3187,83.3971,800.0
2017-12-06 15:05:00,106.43,106.48,106.42,106.44,500.0,83.3971,83.4363,83.3893,83.4049,500.0
2017-12-06 15:10:00,106.41,106.41,106.34,106.35,2000.0,83.3814,83.3814,83.3266,83.3344,2000.0
2017-12-06 15:15:00,106.41,106.42,106.25,106.25,907.0,83.3814,83.3893,83.256,83.256,907.0
2017-12-06 15:20:00,106.15,106.21,106.15,106.15,900.0,83.1777,83.2247,83.1777,83.1777,900.0
2017-12-06 15:25:00,106.03,106.09,105.99,106.09,2567.0,83.0837,83.1307,83.0523,83.1307,2567.0
2017-12-06 15:30:00,106.12,106.3,106.12,106.29,1100.0,83.1542,83.2952,83.1542,83.2874,1100.0
2017-12-06 15:35:00,106.31,106.32,106.23,106.26,1600.0,83.3031,83.3109,83.2404,83.2639,1600.0
2017-12-06 15:40:00,106.24,106.3,106.2,106.3,1793.0,83.2482,83.2952,83.2169,83.2952,1793.0
2017-12-06 15:45:00,106.28,106.32,106.27,106.27,2100.0,83.2796,83.3109,83.2717,83.2717,2100.0
2017-12-06 15:50:00,106.27,106.3,106.16,106.26,5602.0,83.2717,83.2952,83.1855,83.2639,5602.0
2017-12-06 15:55:00,106.29,106.38,106.29,106.35,3100.0,83.2874,83.3579,83.2874,83.3344,3100.0
2017-12-07 09:30:00,106.53,106.53,106.27,106.44,1900.0,83.4755,83.4755,83.2717,83.4049,1900.0
2017-12-07 09:35:00,106.51,106.93,106.51,106.93,300.0,83.4598,83.7889,83.4598,83.7889,300.0
2017-12-07 09:40:00,107.16,107.24,107.16,107.16,800.0,83.9691,84.0318,83.9691,83.9691,800.0
2017-12-07 09:45:00,107.34,107.44,107.34,107.43,700.0,84.1102,84.1885,84.1102,84.1807,700.0
2017-12-07 09:50:00,107.44,107.5,107.44,107.5,237.0,84.1885,84.2355,84.1885,84.2355,237.0
2017-12-07 09:55:00,107.6,107.6,107.6,107.6,200.0,84.3139,84.3139,84.3139,84.3139,200.0
2017-12-07 10:00:00,107.63,107.63,107.2,107.25,3755.0,84.3374,84.3374,84.0005,84.0396,3755.0
2017-12-07 10:05:00,107.07,107.13,107.07,107.13,300.0,83.8986,83.9456,83.8986,83.9456,300.0
2017-12-07 10:10:00,107.27,107.28,107.1,107.1,1000.0,84.0553,84.0631,83.9221,83.9221,1000.0
2017-12-07 10:15:00,106.96,107.14,106.91,107.14,2300.0,83.8124,83.9534,83.7732,83.9534,2300.0
2017-12-07 10:20:00,107.32,107.39,107.27,107.39,300.0,84.0945,84.1493,84.0553,84.1493,300.0
2017-12-07 10:25:00,107.36,107.36,107.36,107.36,100.0,84.1258,84.1258,84.1258,84.1258,100.0
2017-12-07 10:30:00,107.27,107.27,107.15,107.15,200.0,84.0553,84.0553,83.9613,83.9613,200.0
2017-12-07 10:35:00,107.3,107.56,107.3,107.56,700.0,84.0788,84.2825,84.0788,84.2825,700.0
2017-12-07 10:40:00,107.71,107.97,107.71,107.91,400.0,84.4001,84.6038,84.4001,84.5568,400.0
2017-12-07 10:45:00,107.64,107.64,107.64,107.64,100.0,84.3452,84.3452,84.3452,84.3452,100.0
2017-12-07 10:50:00,107.61,108.01,107.61,108.01,400.0,84.3217,84.6352,84.3217,84.6352,400.0
2017-12-07 10:55:00,108.13,108.14,108.04,108.14,700.0,84.7292,84.737,84.6587,84.737,700.0
2017-12-07 11:00:00,108.14,108.14,108.14,108.14,0.0,84.737,84.737,84.737,84.737,0.0
2017-12-07 11:05:00,108.14,108.14,108.14,108.14,0.0,84.737,84.737,84.737,84.737,0.0
2017-12-07 11:10:00,108.14,108.14,108.05,108.05,200.0,84.737,84.737,84.6665,84.6665,200.0
2017-12-07 11:15:00,108.07,108.2,108.02,108.2,500.0,84.6822,84.784,84.643,84.784,500.0
2017-12-07 11:20:00,108.15,108.15,108.15,108.15,100.0,84.7449,84.7449,84.7449,84.7449,100.0
2017-12-07 11:25:00,108.38,108.57,108.38,108.57,300.0,84.9251,85.074,84.9251,85.074,300.0
2017-12-07 11:30:00,108.47,108.56,108.47,108.56,400.0,84.9956,85.0661,84.9956,85.0661,400.0
2017-12-07 11:35:00,108.65,108.65,108.55,108.55,500.0,85.1367,85.1367,85.0583,85.0583,500.0
2017-12-07 11:40:00,108.54,108.57,108.54,108.57,200.0,85.0505,85.074,85.0505,85.074,200.0
2017-12-07 11:45:00,108.59,108.59,108.5,108.5,200.0,85.0896,85.0896,85.0191,85.0191,200.0
2017-12-07 11:50:00,108.51,108.51,108.4,108.4,200.0,85.027,85.027,84.9408,84.9408,200.0
2017-12-07 11:55:00,108.35,108.35,108.33,108.34,400.0,84.9016,84.9016,84.8859,84.8937,400.0
2017-12-07 12:00:00,108.36,108.36,108.36,108.36,200.0,84.9094,84.9094,84.9094,84.9094,200.0
2017-12-07 12:05:00,107.99,107.99,107.99,107.99,100.0,84.6195,84.6195,84.6195,84.6195,100.0
2017-12-07 12:10:00,107.97,108.09,107.97,108.09,621.0,84.6038,84.6978,84.6038,84.6978,621.0
2017-12-07 12:15:00,108.18,108.18,108.18,108.18,200.0,84.7684,84.7684,84.7684,84.7684,200.0
2017-12-07 12:20:00,108.23,108.23,108.17,108.17,200.0,84.8075,84.8075,84.7605,84.7605,200.0
2017-12-07 12:25:00,108.17,108.17,108.17,108.17,0.0,84.7605,84.7605,84.7605,84.7605,0.0
2017-12-07 12:30:00,108.01,108.01,108.01,108.01,100.0,84.6352,84.6352,84.6352,84.6352,100.0
2017-12-07 12:35:00,108.08,108.08,108.08,108.08,100.0,84.69,84.69,84.69,84.69,100.0
2017-12-07 12:40:00,108.08,108.08,108.08,108.08,0.0,84.69,84.69,84.69,84.69,0.0
2017-12-07 12:45:00,107.89,107.89,107.89,107.89,100.0,84.5411,84.5411,84.5411,84.5411,100.0
2017-12-07 12:50:00,107.89,107.89,107.89,107.89,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2017-12-07 12:55:00,107.85,107.85,107.85,107.85,100.0,84.5098,84.5098,84.5098,84.5098,100.0
2017-12-07 13:00:00,107.84,107.87,107.83,107.83,400.0,84.5019,84.5255,84.4941,84.4941,400.0
2017-12-07 13:05:00,107.82,107.89,107.82,107.89,300.0,84.4863,84.5411,84.4863,84.5411,300.0
2017-12-07 13:10:00,107.89,107.89,107.89,107.89,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2017-12-07 13:15:00,107.83,107.86,107.83,107.86,300.0,84.4941,84.5176,84.4941,84.5176,300.0
2017-12-07 13:20:00,107.86,107.86,107.86,107.86,0.0,84.5176,84.5176,84.5176,84.5176,0.0
2017-12-07 13:25:00,107.91,107.91,107.91,107.91,100.0,84.5568,84.5568,84.5568,84.5568,100.0
2017-12-07 13:30:00,107.97,108.0,107.95,108.0,700.0,84.6038,84.6273,84.5881,84.6273,700.0
2017-12-07 13:35:00,108.06,108.06,108.06,108.06,100.0,84.6743,84.6743,84.6743,84.6743,100.0
2017-12-07 13:40:00,108.03,108.08,108.03,108.08,300.0,84.6508,84.69,84.6508,84.69,300.0
2017-12-07 13:45:00,108.08,108.08,108.08,108.08,0.0,84.69,84.69,84.69,84.69,0.0
2017-12-07 13:50:00,107.91,107.91,107.91,107.91,100.0,84.5568,84.5568,84.5568,84.5568,100.0
2017-12-07 13:55:00,107.9,107.9,107.84,107.84,200.0,84.549,84.549,84.5019,84.5019,200.0
2017-12-07 14:00:00,107.84,107.84,107.84,107.84,0.0,84.5019,84.5019,84.5019,84.5019,0.0
2017-12-07 14:05:00,107.84,107.84,107.84,107.84,0.0,84.5019,84.5019,84.5019,84.5019,0.0
2017-12-07 14:10:00,107.97,107.97,107.97,107.97,100.0,84.6038,84.6038,84.6038,84.6038,100.0
2017-12-07 14:15:00,107.99,107.99,107.94,107.95,300.0,84.6195,84.6195,84.5803,84.5881,300.0
2017-12-07 14:20:00,107.94,108.1,107.94,108.02,1000.0,84.5803,84.7057,84.5803,84.643,1000.0
2017-12-07 14:25:00,108.04,108.11,108.04,108.11,300.0,84.6587,84.7135,84.6587,84.7135,300.0
2017-12-07 14:30:00,108.14,108.27,108.14,108.27,500.0,84.737,84.8389,84.737,84.8389,500.0
2017-12-07 14:35:00,108.28,108.28,108.27,108.27,200.0,84.8467,84.8467,84.8389,84.8389,200.0
2017-12-07 14:40:00,108.22,108.23,108.22,108.23,200.0,84.7997,84.8075,84.7997,84.8075,200.0
2017-12-07 14:45:00,108.19,108.34,108.19,108.3,400.0,84.7762,84.8937,84.7762,84.8624,400.0
2017-12-07 14:50:00,108.33,108.33,108.33,108.33,100.0,84.8859,84.8859,84.8859,84.8859,100.0
2017-12-07 14:55:00,108.35,108.35,108.35,108.35,100.0,84.9016,84.9016,84.9016,84.9016,100.0
2017-12-07 15:00:00,108.34,108.43,108.34,108.43,300.0,84.8937,84.9643,84.8937,84.9643,300.0
2017-12-07 15:05:00,108.4,108.4,108.35,108.37,400.0,84.9408,84.9408,84.9016,84.9173,400.0
2017-12-07 15:10:00,108.35,108.37,108.35,108.37,300.0,84.9016,84.9173,84.9016,84.9173,300.0
2017-12-07 15:15:00,108.39,108.39,108.35,108.35,300.0,84.9329,84.9329,84.9016,84.9016,300.0
2017-12-07 15:20:00,108.34,108.34,108.3,108.3,400.0,84.8937,84.8937,84.8624,84.8624,400.0
2017-12-07 15:25:00,108.58,108.66,108.58,108.63,400.0,85.0818,85.1445,85.0818,85.121,400.0
2017-12-07 15:30:00,108.57,108.57,108.42,108.43,1000.0,85.074,85.074,84.9564,84.9643,1000.0
2017-12-07 15:35:00,108.45,108.6,108.45,108.6,400.0,84.9799,85.0975,84.9799,85.0975,400.0
2017-12-07 15:40:00,108.7,108.85,108.7,108.8,1400.0,85.1758,85.2934,85.1758,85.2542,1400.0
2017-12-07 15:45:00,108.78,108.87,108.78,108.86,1400.0,85.2385,85.309,85.2385,85.3012,1400.0
2017-12-07 15:50:00,108.87,109.02,108.87,109.02,2400.0,85.309,85.4266,85.309,85.4266,2400.0
2017-12-07 15:55:00,109.01,109.02,108.95,108.95,2300.0,85.4187,85.4266,85.3717,85.3717,2300.0
2017-12-08 09:30:00,110.07,110.36,110.0,110.33,2900.0,86.2493,86.4766,86.1945,86.4531,2900.0
2017-12-08 09:35:00,110.38,110.74,110.38,110.74,2167.0,86.4923,86.7744,86.4923,86.7744,2167.0
2017-12-08 09:40:00,110.82,110.82,110.5,110.5,200.0,86.837,86.837,86.5863,86.5863,200.0
2017-12-08 09:45:00,110.18,110.34,110.0,110.34,2425.0,86.3355,86.4609,86.1945,86.4609,2425.0
2017-12-08 09:50:00,110.02,110.02,110.0,110.0,1000.0,86.2102,86.2102,86.1945,86.1945,1000.0
2017-12-08 09:55:00,110.18,110.18,110.0,110.0,600.0,86.3355,86.3355,86.1945,86.1945,600.0
2017-12-08 10:00:00,110.0,110.06,109.97,110.06,400.0,86.1945,86.2415,86.171,86.2415,400.0
2017-12-08 10:05:00,110.12,110.18,110.12,110.18,1000.0,86.2885,86.3355,86.2885,86.3355,1000.0
2017-12-08 10:10:00,110.06,110.06,109.94,110.03,700.0,86.2415,86.2415,86.1475,86.218,700.0
2017-12-08 10:15:00,110.08,110.08,110.0,110.0,1000.0,86.2572,86.2572,86.1945,86.1945,1000.0
2017-12-08 10:20:00,109.95,109.98,109.91,109.91,600.0,86.1553,86.1788,86.124,86.124,600.0
2017-12-08 10:25:00,109.89,109.89,109.76,109.88,300.0,86.1083,86.1083,86.0064,86.1005,300.0
2017-12-08 10:30:00,109.89,110.18,109.88,110.18,800.0,86.1083,86.3355,86.1005,86.3355,800.0
2017-12-08 10:35:00,110.1,110.26,110.1,110.21,1200.0,86.2729,86.3982,86.2729,86.359,1200.0
2017-12-08 10:40:00,110.21,110.21,110.21,110.21,0.0,86.359,86.359,86.359,86.359,0.0
2017-12-08 10:45:00,110.41,110.41,110.4,110.4,200.0,86.5158,86.5158,86.5079,86.5079,200.0
2017-12-08 10:50:00,110.36,110.36,110.36,110.36,100.0,86.4766,86.4766,86.4766,86.4766,100.0
2017-12-08 10:55:00,110.3,110.3,110.29,110.29,300.0,86.4296,86.4296,86.4217,86.4217,300.0
2017-12-08 11:00:00,110.38,110.47,110.38,110.47,200.0,86.4923,86.5628,86.4923,86.5628,200.0
2017-12-08 11:05:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-08 11:10:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-08 11:15:00,110.28,110.43,110.28,110.43,300.0,86.4139,86.5314,86.4139,86.5314,300.0
2017-12-08 11:20:00,110.43,110.43,110.43,110.43,0.0,86.5314,86.5314,86.5314,86.5314,0.0
2017-12-08 11:25:00,110.62,110.62,110.59,110.59,479.0,86.6803,86.6803,86.6568,86.6568,479.0
2017-12-08 11:30:00,110.59,110.59,110.59,110.59,0.0,86.6568,86.6568,86.6568,86.6568,0.0
2017-12-08 11:35:00,110.59,110.59,110.59,110.59,0.0,86.6568,86.6568,86.6568,86.6568,0.0
2017-12-08 11:40:00,110.75,110.75,110.55,110.68,1300.0,86.7822,86.7822,86.6255,86.7273,1300.0
2017-12-08 11:45:00,110.71,110.71,110.7,110.7,200.0,86.7508,86.7508,86.743,86.743,200.0
2017-12-08 11:50:00,110.71,110.72,110.7,110.7,500.0,86.7508,86.7587,86.743,86.743,500.0
2017-12-08 11:55:00,110.77,110.77,110.72,110.72,200.0,86.7979,86.7979,86.7587,86.7587,200.0
2017-12-08 12:00:00,110.76,110.76,110.6,110.62,462.0,86.79,86.79,86.6646,86.6803,462.0
2017-12-08 12:05:00,110.61,110.61,110.61,110.61,100.0,86.6725,86.6725,86.6725,86.6725,100.0
2017-12-08 12:10:00,110.55,110.55,110.55,110.55,100.0,86.6255,86.6255,86.6255,86.6255,100.0
2017-12-08 12:15:00,110.55,110.55,110.55,110.55,0.0,86.6255,86.6255,86.6255,86.6255,0.0
2017-12-08 12:20:00,110.77,110.77,110.64,110.64,200.0,86.7979,86.7979,86.696,86.696,200.0
2017-12-08 12:25:00,110.64,110.64,110.64,110.64,0.0,86.696,86.696,86.696,86.696,0.0
2017-12-08 12:30:00,110.64,110.64,110.64,110.64,0.0,86.696,86.696,86.696,86.696,0.0
2017-12-08 12:35:00,110.64,110.64,110.64,110.64,0.0,86.696,86.696,86.696,86.696,0.0
2017-12-08 12:40:00,110.56,110.56,110.56,110.56,100.0,86.6333,86.6333,86.6333,86.6333,100.0
2017-12-08 12:45:00,110.48,110.48,110.48,110.48,100.0,86.5706,86.5706,86.5706,86.5706,100.0
2017-12-08 12:50:00,110.48,110.48,110.48,110.48,0.0,86.5706,86.5706,86.5706,86.5706,0.0
2017-12-08 12:55:00,110.49,110.49,110.38,110.38,200.0,86.5785,86.5785,86.4923,86.4923,200.0
2017-12-08 13:00:00,110.38,110.38,110.38,110.38,0.0,86.4923,86.4923,86.4923,86.4923,0.0
2017-12-08 13:05:00,110.44,110.44,110.44,110.44,121.0,86.5393,86.5393,86.5393,86.5393,121.0
2017-12-08 13:10:00,110.44,110.44,110.44,110.44,0.0,86.5393,86.5393,86.5393,86.5393,0.0
2017-12-08 13:15:00,110.44,110.44,110.44,110.44,0.0,86.5393,86.5393,86.5393,86.5393,0.0
2017-12-08 13:20:00,110.6,110.6,110.6,110.6,100.0,86.6646,86.6646,86.6646,86.6646,100.0
2017-12-08 13:25:00,110.6,110.6,110.6,110.6,0.0,86.6646,86.6646,86.6646,86.6646,0.0
2017-12-08 13:30:00,110.6,110.6,110.6,110.6,0.0,86.6646,86.6646,86.6646,86.6646,0.0
2017-12-08 13:35:00,110.6,110.6,110.6,110.6,0.0,86.6646,86.6646,86.6646,86.6646,0.0
2017-12-08 13:40:00,110.53,110.53,110.53,110.53,100.0,86.6098,86.6098,86.6098,86.6098,100.0
2017-12-08 13:45:00,110.5,110.5,110.47,110.47,200.0,86.5863,86.5863,86.5628,86.5628,200.0
2017-12-08 13:50:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-08 13:55:00,110.52,110.52,110.52,110.52,100.0,86.602,86.602,86.602,86.602,100.0
2017-12-08 14:00:00,110.47,110.47,110.46,110.46,700.0,86.5628,86.5628,86.5549,86.5549,700.0
2017-12-08 14:05:00,110.49,110.49,110.42,110.42,600.0,86.5785,86.5785,86.5236,86.5236,600.0
2017-12-08 14:10:00,110.38,110.38,110.38,110.38,200.0,86.4923,86.4923,86.4923,86.4923,200.0
2017-12-08 14:15:00,110.39,110.39,110.39,110.39,400.0,86.5001,86.5001,86.5001,86.5001,400.0
2017-12-08 14:20:00,110.4,110.47,110.4,110.45,1750.0,86.5079,86.5628,86.5079,86.5471,1750.0
2017-12-08 14:25:00,110.51,110.51,110.51,110.51,100.0,86.5941,86.5941,86.5941,86.5941,100.0
2017-12-08 14:30:00,110.51,110.51,110.51,110.51,0.0,86.5941,86.5941,86.5941,86.5941,0.0
2017-12-08 14:35:00,110.5,110.53,110.45,110.53,1081.0,86.5863,86.6098,86.5471,86.6098,1081.0
2017-12-08 14:40:00,110.49,110.49,110.49,110.49,500.0,86.5785,86.5785,86.5785,86.5785,500.0
2017-12-08 14:45:00,110.49,110.49,110.49,110.49,100.0,86.5785,86.5785,86.5785,86.5785,100.0
2017-12-08 14:50:00,110.56,110.56,110.5,110.5,706.0,86.6333,86.6333,86.5863,86.5863,706.0
2017-12-08 14:55:00,110.35,110.43,110.32,110.43,900.0,86.4688,86.5314,86.4452,86.5314,900.0
2017-12-08 15:00:00,110.42,110.62,110.4,110.62,1100.0,86.5236,86.6803,86.5079,86.6803,1100.0
2017-12-08 15:05:00,110.62,110.62,110.62,110.62,0.0,86.6803,86.6803,86.6803,86.6803,0.0
2017-12-08 15:10:00,110.73,110.73,110.7,110.7,500.0,86.7665,86.7665,86.743,86.743,500.0
2017-12-08 15:15:00,110.73,110.73,110.69,110.69,600.0,86.7665,86.7665,86.7352,86.7352,600.0
2017-12-08 15:20:00,110.73,110.79,110.73,110.79,700.0,86.7665,86.8135,86.7665,86.8135,700.0
2017-12-08 15:25:00,110.74,110.81,110.73,110.79,700.0,86.7744,86.8292,86.7665,86.8135,700.0
2017-12-08 15:30:00,110.77,110.88,110.77,110.88,900.0,86.7979,86.8841,86.7979,86.8841,900.0
2017-12-08 15:35:00,110.86,110.89,110.86,110.86,700.0,86.8684,86.8919,86.8684,86.8684,700.0
2017-12-08 15:40:00,110.84,110.84,110.67,110.7,500.0,86.8527,86.8527,86.7195,86.743,500.0
2017-12-08 15:45:00,110.68,110.77,110.68,110.77,600.0,86.7273,86.7979,86.7273,86.7979,600.0
2017-12-08 15:50:00,110.76,110.79,110.72,110.79,1680.0,86.79,86.8135,86.7587,86.8135,1680.0
2017-12-08 15:55:00,110.75,110.79,110.75,110.77,3487.0,86.7822,86.8135,86.7822,86.7979,3487.0
2017-12-11 09:30:00,110.76,111.13,110.55,111.03,3689.0,86.79,87.0799,86.6255,87.0016,3689.0
2017-12-11 09:35:00,111.53,111.8,111.53,111.6,2100.0,87.3934,87.605,87.3934,87.4482,2100.0
2017-12-11 09:40:00,111.76,111.88,111.76,111.84,1320.0,87.5736,87.6676,87.5736,87.6363,1320.0
2017-12-11 09:45:00,111.98,111.98,111.43,111.43,1100.0,87.746,87.746,87.315,87.315,1100.0
2017-12-11 09:50:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 09:55:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:00:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:05:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:10:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:15:00,111.66,111.68,111.66,111.68,900.0,87.4952,87.5109,87.4952,87.5109,900.0
2017-12-11 10:20:00,111.53,111.53,111.52,111.52,200.0,87.3934,87.3934,87.3855,87.3855,200.0
2017-12-11 10:25:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-11 10:30:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-11 10:35:00,111.94,111.94,111.84,111.84,200.0,87.7147,87.7147,87.6363,87.6363,200.0
2017-12-11 10:40:00,111.84,111.84,111.84,111.84,0.0,87.6363,87.6363,87.6363,87.6363,0.0
2017-12-11 10:45:00,112.11,112.22,112.1,112.22,400.0,87.8479,87.9341,87.84,87.9341,400.0
2017-12-11 10:50:00,112.43,112.44,112.35,112.35,400.0,88.0986,88.1064,88.0359,88.0359,400.0
2017-12-11 10:55:00,112.15,112.15,112.06,112.07,300.0,87.8792,87.8792,87.8087,87.8165,300.0
2017-12-11 11:00:00,111.97,111.97,111.97,111.97,100.0,87.7382,87.7382,87.7382,87.7382,100.0
2017-12-11 11:05:00,111.97,111.97,111.97,111.97,0.0,87.7382,87.7382,87.7382,87.7382,0.0
2017-12-11 11:10:00,112.26,112.26,112.2,112.2,1400.0,87.9654,87.9654,87.9184,87.9184,1400.0
2017-12-11 11:15:00,112.2,112.2,112.2,112.2,100.0,87.9184,87.9184,87.9184,87.9184,100.0
2017-12-11 11:20:00,112.14,112.14,112.14,112.14,100.0,87.8714,87.8714,87.8714,87.8714,100.0
2017-12-11 11:25:00,112.14,112.14,112.14,112.14,0.0,87.8714,87.8714,87.8714,87.8714,0.0
2017-12-11 11:30:00,112.14,112.14,112.14,112.14,0.0,87.8714,87.8714,87.8714,87.8714,0.0
2017-12-11 11:35:00,112.14,112.14,112.14,112.14,0.0,87.8714,87.8714,87.8714,87.8714,0.0
2017-12-11 11:40:00,111.91,111.94,111.87,111.94,300.0,87.6911,87.7147,87.6598,87.7147,300.0
2017-12-11 11:45:00,111.94,111.94,111.94,111.94,0.0,87.7147,87.7147,87.7147,87.7147,0.0
2017-12-11 11:50:00,111.88,111.88,111.88,111.88,100.0,87.6676,87.6676,87.6676,87.6676,100.0
2017-12-11 11:55:00,111.88,111.88,111.88,111.88,0.0,87.6676,87.6676,87.6676,87.6676,0.0
2017-12-11 12:00:00,111.83,111.83,111.74,111.8,500.0,87.6285,87.6285,87.5579,87.605,500.0
2017-12-11 12:05:00,111.8,111.8,111.8,111.8,0.0,87.605,87.605,87.605,87.605,0.0
2017-12-11 12:10:00,111.92,111.92,111.92,111.92,100.0,87.699,87.699,87.699,87.699,100.0
2017-12-11 12:15:00,111.92,111.92,111.92,111.92,0.0,87.699,87.699,87.699,87.699,0.0
2017-12-11 12:20:00,111.81,111.87,111.81,111.87,300.0,87.6128,87.6598,87.6128,87.6598,300.0
2017-12-11 12:25:00,111.77,111.77,111.77,111.77,100.0,87.5814,87.5814,87.5814,87.5814,100.0
2017-12-11 12:30:00,111.75,111.75,111.72,111.75,300.0,87.5658,87.5658,87.5423,87.5658,300.0
2017-12-11 12:35:00,111.75,111.76,111.69,111.69,800.0,87.5658,87.5736,87.5188,87.5188,800.0
2017-12-11 12:40:00,111.71,111.89,111.71,111.89,500.0,87.5344,87.6755,87.5344,87.6755,500.0
2017-12-11 12:45:00,111.83,111.83,111.83,111.83,200.0,87.6285,87.6285,87.6285,87.6285,200.0
2017-12-11 12:50:00,111.81,111.84,111.81,111.83,700.0,87.6128,87.6363,87.6128,87.6285,700.0
2017-12-11 12:55:00,111.83,111.94,111.83,111.94,200.0,87.6285,87.7147,87.6285,87.7147,200.0
2017-12-11 13:00:00,111.96,112.09,111.96,112.09,700.0,87.7303,87.8322,87.7303,87.8322,700.0
2017-12-11 13:05:00,112.06,112.06,112.06,112.06,100.0,87.8087,87.8087,87.8087,87.8087,100.0
2017-12-11 13:10:00,112.13,112.17,112.05,112.05,500.0,87.8635,87.8949,87.8008,87.8008,500.0
2017-12-11 13:15:00,112.11,112.11,112.11,112.11,100.0,87.8479,87.8479,87.8479,87.8479,100.0
2017-12-11 13:20:00,112.15,112.15,112.15,112.15,100.0,87.8792,87.8792,87.8792,87.8792,100.0
2017-12-11 13:25:00,112.23,112.28,112.18,112.25,1400.0,87.9419,87.9811,87.9027,87.9576,1400.0
2017-12-11 13:30:00,112.05,112.05,112.05,112.05,100.0,87.8008,87.8008,87.8008,87.8008,100.0
2017-12-11 13:35:00,111.87,111.87,111.87,111.87,100.0,87.6598,87.6598,87.6598,87.6598,100.0
2017-12-11 13:40:00,111.87,111.87,111.87,111.87,0.0,87.6598,87.6598,87.6598,87.6598,0.0
2017-12-11 13:45:00,111.87,111.87,111.87,111.87,0.0,87.6598,87.6598,87.6598,87.6598,0.0
2017-12-11 13:50:00,111.87,111.87,111.87,111.87,0.0,87.6598,87.6598,87.6598,87.6598,0.0
2017-12-11 13:55:00,112.01,112.12,112.01,112.12,600.0,87.7695,87.8557,87.7695,87.8557,600.0
2017-12-11 14:00:00,112.07,112.07,112.01,112.02,600.0,87.8165,87.8165,87.7695,87.7773,600.0
2017-12-11 14:05:00,111.91,111.91,111.89,111.89,200.0,87.6911,87.6911,87.6755,87.6755,200.0
2017-12-11 14:10:00,112.07,112.12,112.07,112.08,1332.0,87.8165,87.8557,87.8165,87.8244,1332.0
2017-12-11 14:15:00,112.08,112.08,112.08,112.08,0.0,87.8244,87.8244,87.8244,87.8244,0.0
2017-12-11 14:20:00,111.95,111.95,111.85,111.85,700.0,87.7225,87.7225,87.6441,87.6441,700.0
2017-12-11 14:25:00,111.85,111.85,111.85,111.85,0.0,87.6441,87.6441,87.6441,87.6441,0.0
2017-12-11 14:30:00,111.69,111.69,111.68,111.68,200.0,87.5188,87.5188,87.5109,87.5109,200.0
2017-12-11 14:35:00,111.68,111.68,111.68,111.68,0.0,87.5109,87.5109,87.5109,87.5109,0.0
2017-12-11 14:40:00,111.66,111.72,111.66,111.72,300.0,87.4952,87.5423,87.4952,87.5423,300.0
2017-12-11 14:45:00,111.79,111.83,111.79,111.8,500.0,87.5971,87.6285,87.5971,87.605,500.0
2017-12-11 14:50:00,111.77,111.77,111.77,111.77,100.0,87.5814,87.5814,87.5814,87.5814,100.0
2017-12-11 14:55:00,111.65,111.65,111.65,111.65,200.0,87.4874,87.4874,87.4874,87.4874,200.0
2017-12-11 15:00:00,111.64,111.64,111.61,111.61,200.0,87.4796,87.4796,87.4561,87.4561,200.0
2017-12-11 15:05:00,111.64,111.64,111.64,111.64,100.0,87.4796,87.4796,87.4796,87.4796,100.0
2017-12-11 15:10:00,111.6,111.61,111.51,111.61,700.0,87.4482,87.4561,87.3777,87.4561,700.0
2017-12-11 15:15:00,111.58,111.58,111.57,111.57,200.0,87.4326,87.4326,87.4247,87.4247,200.0
2017-12-11 15:20:00,111.56,111.6,111.56,111.58,400.0,87.4169,87.4482,87.4169,87.4326,400.0
2017-12-11 15:25:00,111.49,111.49,111.49,111.49,100.0,87.362,87.362,87.362,87.362,100.0
2017-12-11 15:30:00,111.51,111.51,111.45,111.47,800.0,87.3777,87.3777,87.3307,87.3464,800.0
2017-12-11 15:35:00,111.54,111.54,111.48,111.51,500.0,87.4012,87.4012,87.3542,87.3777,500.0
2017-12-11 15:40:00,111.48,111.48,111.41,111.45,1700.0,87.3542,87.3542,87.2994,87.3307,1700.0
2017-12-11 15:45:00,111.5,111.5,111.45,111.45,1100.0,87.3699,87.3699,87.3307,87.3307,1100.0
2017-12-11 15:50:00,111.4,111.42,111.32,111.38,2503.0,87.2915,87.3072,87.2288,87.2758,2503.0
2017-12-11 15:55:00,111.39,111.41,111.27,111.27,1900.0,87.2837,87.2994,87.1897,87.1897,1900.0
2017-12-12 09:30:00,111.79,111.91,111.23,111.32,3031.0,87.5971,87.6911,87.1583,87.2288,3031.0
2017-12-12 09:35:00,111.49,111.49,111.49,111.49,100.0,87.362,87.362,87.362,87.362,100.0
2017-12-12 09:40:00,111.54,111.55,111.16,111.23,2000.0,87.4012,87.4091,87.1035,87.1583,2000.0
2017-12-12 09:45:00,111.13,111.13,110.88,110.99,500.0,87.0799,87.0799,86.8841,86.9702,500.0
2017-12-12 09:50:00,110.67,110.93,110.67,110.93,400.0,86.7195,86.9232,86.7195,86.9232,400.0
2017-12-12 09:55:00,111.19,111.25,111.08,111.11,1500.0,87.127,87.174,87.0408,87.0643,1500.0
2017-12-12 10:00:00,111.07,111.32,111.07,111.26,600.0,87.0329,87.2288,87.0329,87.1818,600.0
2017-12-12 10:05:00,111.39,111.39,111.2,111.2,300.0,87.2837,87.2837,87.1348,87.1348,300.0
2017-12-12 10:10:00,111.16,111.16,111.16,111.16,100.0,87.1035,87.1035,87.1035,87.1035,100.0
2017-12-12 10:15:00,111.22,111.22,110.93,110.96,1600.0,87.1505,87.1505,86.9232,86.9467,1600.0
2017-12-12 10:20:00,110.96,111.43,110.96,111.41,900.0,86.9467,87.315,86.9467,87.2994,900.0
2017-12-12 10:25:00,111.36,111.37,111.31,111.37,500.0,87.2602,87.268,87.221,87.268,500.0
2017-12-12 10:30:00,111.46,111.48,111.42,111.48,500.0,87.3385,87.3542,87.3072,87.3542,500.0
2017-12-12 10:35:00,111.49,111.71,111.49,111.67,600.0,87.362,87.5344,87.362,87.5031,600.0
2017-12-12 10:40:00,111.61,111.8,111.55,111.69,1000.0,87.4561,87.605,87.4091,87.5188,1000.0
2017-12-12 10:45:00,111.76,111.76,111.7,111.7,300.0,87.5736,87.5736,87.5266,87.5266,300.0
2017-12-12 10:50:00,111.73,111.95,111.73,111.95,1620.0,87.5501,87.7225,87.5501,87.7225,1620.0
2017-12-12 10:55:00,111.97,111.97,111.97,111.97,100.0,87.7382,87.7382,87.7382,87.7382,100.0
2017-12-12 11:00:00,111.96,112.08,111.96,111.98,300.0,87.7303,87.8244,87.7303,87.746,300.0
2017-12-12 11:05:00,111.94,112.08,111.9,112.08,400.0,87.7147,87.8244,87.6833,87.8244,400.0
2017-12-12 11:10:00,112.09,112.11,112.09,112.11,255.0,87.8322,87.8479,87.8322,87.8479,255.0
2017-12-12 11:15:00,112.06,112.11,112.06,112.11,200.0,87.8087,87.8479,87.8087,87.8479,200.0
2017-12-12 11:20:00,112.11,112.11,112.11,112.11,0.0,87.8479,87.8479,87.8479,87.8479,0.0
2017-12-12 11:25:00,112.11,112.11,112.11,112.11,0.0,87.8479,87.8479,87.8479,87.8479,0.0
2017-12-12 11:30:00,111.81,111.81,111.79,111.79,200.0,87.6128,87.6128,87.5971,87.5971,200.0
2017-12-12 11:35:00,111.85,111.85,111.77,111.81,500.0,87.6441,87.6441,87.5814,87.6128,500.0
2017-12-12 11:40:00,111.81,111.81,111.81,111.81,100.0,87.6128,87.6128,87.6128,87.6128,100.0
2017-12-12 11:45:00,111.81,111.81,111.81,111.81,0.0,87.6128,87.6128,87.6128,87.6128,0.0
2017-12-12 11:50:00,111.47,111.5,111.47,111.5,300.0,87.3464,87.3699,87.3464,87.3699,300.0
2017-12-12 11:55:00,111.18,111.18,111.18,111.18,100.0,87.1191,87.1191,87.1191,87.1191,100.0
2017-12-12 12:00:00,111.06,111.1,111.0,111.1,600.0,87.0251,87.0564,86.9781,87.0564,600.0
2017-12-12 12:05:00,111.04,111.04,111.04,111.04,100.0,87.0094,87.0094,87.0094,87.0094,100.0
2017-12-12 12:10:00,111.08,111.08,110.92,110.92,500.0,87.0408,87.0408,86.9154,86.9154,500.0
2017-12-12 12:15:00,110.92,110.92,110.92,110.92,0.0,86.9154,86.9154,86.9154,86.9154,0.0
2017-12-12 12:20:00,110.92,110.92,110.92,110.92,0.0,86.9154,86.9154,86.9154,86.9154,0.0
2017-12-12 12:25:00,110.88,110.92,110.88,110.92,200.0,86.8841,86.9154,86.8841,86.9154,200.0
2017-12-12 12:30:00,110.96,111.2,110.96,111.14,300.0,86.9467,87.1348,86.9467,87.0878,300.0
2017-12-12 12:35:00,111.14,111.14,111.14,111.14,0.0,87.0878,87.0878,87.0878,87.0878,0.0
2017-12-12 12:40:00,111.14,111.14,111.14,111.14,100.0,87.0878,87.0878,87.0878,87.0878,100.0
2017-12-12 12:45:00,111.14,111.14,111.14,111.14,0.0,87.0878,87.0878,87.0878,87.0878,0.0
2017-12-12 12:50:00,111.24,111.24,111.24,111.24,100.0,87.1661,87.1661,87.1661,87.1661,100.0
2017-12-12 12:55:00,111.24,111.24,111.24,111.24,0.0,87.1661,87.1661,87.1661,87.1661,0.0
2017-12-12 13:00:00,111.32,111.32,111.32,111.32,100.0,87.2288,87.2288,87.2288,87.2288,100.0
2017-12-12 13:05:00,111.27,111.33,111.27,111.33,300.0,87.1897,87.2367,87.1897,87.2367,300.0
2017-12-12 13:10:00,111.39,111.53,111.39,111.47,400.0,87.2837,87.3934,87.2837,87.3464,400.0
2017-12-12 13:15:00,111.47,111.47,111.47,111.47,0.0,87.3464,87.3464,87.3464,87.3464,0.0
2017-12-12 13:20:00,111.43,111.43,111.43,111.43,100.0,87.315,87.315,87.315,87.315,100.0
2017-12-12 13:25:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-12 13:30:00,111.43,111.43,111.27,111.27,200.0,87.315,87.315,87.1897,87.1897,200.0
2017-12-12 13:35:00,111.39,111.45,111.39,111.4,300.0,87.2837,87.3307,87.2837,87.2915,300.0
2017-12-12 13:40:00,111.4,111.4,111.4,111.4,0.0,87.2915,87.2915,87.2915,87.2915,0.0
2017-12-12 13:45:00,111.31,111.31,111.31,111.31,100.0,87.221,87.221,87.221,87.221,100.0
2017-12-12 13:50:00,111.31,111.31,111.31,111.31,0.0,87.221,87.221,87.221,87.221,0.0
2017-12-12 13:55:00,111.31,111.31,111.31,111.31,0.0,87.221,87.221,87.221,87.221,0.0
2017-12-12 14:00:00,111.2,111.36,111.2,111.36,300.0,87.1348,87.2602,87.1348,87.2602,300.0
2017-12-12 14:05:00,111.34,111.34,111.34,111.34,100.0,87.2445,87.2445,87.2445,87.2445,100.0
2017-12-12 14:10:00,111.39,111.46,111.39,111.46,300.0,87.2837,87.3385,87.2837,87.3385,300.0
2017-12-12 14:15:00,111.46,111.46,111.46,111.46,0.0,87.3385,87.3385,87.3385,87.3385,0.0
2017-12-12 14:20:00,111.47,111.47,111.47,111.47,200.0,87.3464,87.3464,87.3464,87.3464,200.0
2017-12-12 14:25:00,111.64,111.66,111.58,111.58,300.0,87.4796,87.4952,87.4326,87.4326,300.0
2017-12-12 14:30:00,111.47,111.52,111.47,111.52,300.0,87.3464,87.3855,87.3464,87.3855,300.0
2017-12-12 14:35:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-12 14:40:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-12 14:45:00,112.01,112.03,111.95,111.99,600.0,87.7695,87.7852,87.7225,87.7538,600.0
2017-12-12 14:50:00,112.03,112.03,112.03,112.03,200.0,87.7852,87.7852,87.7852,87.7852,200.0
2017-12-12 14:55:00,112.03,112.03,112.01,112.03,400.0,87.7852,87.7852,87.7695,87.7852,400.0
2017-12-12 15:00:00,112.03,112.03,111.89,111.89,600.0,87.7852,87.7852,87.6755,87.6755,600.0
2017-12-12 15:05:00,111.94,112.03,111.94,112.03,300.0,87.7147,87.7852,87.7147,87.7852,300.0
2017-12-12 15:10:00,111.99,112.02,111.99,112.02,300.0,87.7538,87.7773,87.7538,87.7773,300.0
2017-12-12 15:15:00,111.97,111.97,111.96,111.96,200.0,87.7382,87.7382,87.7303,87.7303,200.0
2017-12-12 15:20:00,111.89,111.89,111.71,111.79,500.0,87.6755,87.6755,87.5344,87.5971,500.0
2017-12-12 15:25:00,111.79,111.8,111.79,111.79,300.0,87.5971,87.605,87.5971,87.5971,300.0
2017-12-12 15:30:00,111.85,111.85,111.85,111.85,100.0,87.6441,87.6441,87.6441,87.6441,100.0
2017-12-12 15:35:00,111.97,111.97,111.91,111.91,800.0,87.7382,87.7382,87.6911,87.6911,800.0
2017-12-12 15:40:00,111.86,111.86,111.86,111.86,300.0,87.652,87.652,87.652,87.652,300.0
2017-12-12 15:45:00,111.71,111.81,111.71,111.81,200.0,87.5344,87.6128,87.5344,87.6128,200.0
2017-12-12 15:50:00,111.65,111.69,111.54,111.54,2265.0,87.4874,87.5188,87.4012,87.4012,2265.0
2017-12-12 15:55:00,111.55,111.58,111.47,111.55,1205.0,87.4091,87.4326,87.3464,87.4091,1205.0
2017-12-13 09:30:00,111.33,112.22,111.33,112.22,2078.0,87.2367,87.9341,87.2367,87.9341,2078.0
2017-12-13 09:35:00,112.18,112.18,111.68,111.76,1100.0,87.9027,87.9027,87.5109,87.5736,1100.0
2017-12-13 09:40:00,111.52,111.63,111.52,111.63,200.0,87.3855,87.4717,87.3855,87.4717,200.0
2017-12-13 09:45:00,111.31,111.31,111.1,111.29,1122.0,87.221,87.221,87.0564,87.2053,1122.0
2017-12-13 09:50:00,111.14,111.14,111.14,111.14,100.0,87.0878,87.0878,87.0878,87.0878,100.0
2017-12-13 09:55:00,111.5,111.5,111.5,111.5,200.0,87.3699,87.3699,87.3699,87.3699,200.0
2017-12-13 10:00:00,111.64,111.64,111.64,111.64,100.0,87.4796,87.4796,87.4796,87.4796,100.0
2017-12-13 10:05:00,111.64,111.64,111.64,111.64,0.0,87.4796,87.4796,87.4796,87.4796,0.0
2017-12-13 10:10:00,111.64,111.64,111.64,111.64,0.0,87.4796,87.4796,87.4796,87.4796,0.0
2017-12-13 10:15:00,111.78,111.78,111.78,111.78,100.0,87.5893,87.5893,87.5893,87.5893,100.0
2017-12-13 10:20:00,111.91,111.91,111.77,111.77,200.0,87.6911,87.6911,87.5814,87.5814,200.0
2017-12-13 10:25:00,111.91,111.91,111.82,111.87,500.0,87.6911,87.6911,87.6206,87.6598,500.0
2017-12-13 10:30:00,111.87,112.06,111.86,112.06,1001.0,87.6598,87.8087,87.652,87.8087,1001.0
2017-12-13 10:35:00,112.06,112.06,112.06,112.06,400.0,87.8087,87.8087,87.8087,87.8087,400.0
2017-12-13 10:40:00,112.06,112.06,112.06,112.06,0.0,87.8087,87.8087,87.8087,87.8087,0.0
2017-12-13 10:45:00,111.96,111.96,111.73,111.73,200.0,87.7303,87.7303,87.5501,87.5501,200.0
2017-12-13 10:50:00,111.74,111.84,111.74,111.84,200.0,87.5579,87.6363,87.5579,87.6363,200.0
2017-12-13 10:55:00,111.93,111.93,111.77,111.77,500.0,87.7068,87.7068,87.5814,87.5814,500.0
2017-12-13 11:00:00,111.92,111.92,111.88,111.91,1338.0,87.699,87.699,87.6676,87.6911,1338.0
2017-12-13 11:05:00,111.93,112.14,111.9,112.14,1746.0,87.7068,87.8714,87.6833,87.8714,1746.0
2017-12-13 11:10:00,112.15,112.15,111.89,111.89,200.0,87.8792,87.8792,87.6755,87.6755,200.0
2017-12-13 11:15:00,111.97,111.97,111.97,111.97,100.0,87.7382,87.7382,87.7382,87.7382,100.0
2017-12-13 11:20:00,111.94,111.96,111.92,111.92,400.0,87.7147,87.7303,87.699,87.699,400.0
2017-12-13 11:25:00,111.97,111.97,111.88,111.88,300.0,87.7382,87.7382,87.6676,87.6676,300.0
2017-12-13 11:30:00,112.07,112.07,112.07,112.07,200.0,87.8165,87.8165,87.8165,87.8165,200.0
2017-12-13 11:35:00,111.98,112.03,111.98,112.03,400.0,87.746,87.7852,87.746,87.7852,400.0
2017-12-13 11:40:00,111.93,111.93,111.93,111.93,100.0,87.7068,87.7068,87.7068,87.7068,100.0
2017-12-13 11:45:00,112.2,112.2,112.2,112.2,100.0,87.9184,87.9184,87.9184,87.9184,100.0
2017-12-13 11:50:00,112.2,112.2,112.2,112.2,0.0,87.9184,87.9184,87.9184,87.9184,0.0
2017-12-13 11:55:00,112.2,112.2,112.2,112.2,0.0,87.9184,87.9184,87.9184,87.9184,0.0
2017-12-13 12:00:00,112.05,112.05,112.05,112.05,100.0,87.8008,87.8008,87.8008,87.8008,100.0
2017-12-13 12:05:00,111.99,111.99,111.96,111.96,200.0,87.7538,87.7538,87.7303,87.7303,200.0
2017-12-13 12:10:00,111.99,111.99,111.99,111.99,100.0,87.7538,87.7538,87.7538,87.7538,100.0
2017-12-13 12:15:00,112.04,112.11,112.04,112.11,300.0,87.793,87.8479,87.793,87.8479,300.0
2017-12-13 12:20:00,112.11,112.11,112.11,112.11,0.0,87.8479,87.8479,87.8479,87.8479,0.0
2017-12-13 12:25:00,112.08,112.11,112.0,112.11,400.0,87.8244,87.8479,87.7617,87.8479,400.0
2017-12-13 12:30:00,112.09,112.09,112.09,112.09,287.0,87.8322,87.8322,87.8322,87.8322,287.0
2017-12-13 12:35:00,112.06,112.06,112.06,112.06,100.0,87.8087,87.8087,87.8087,87.8087,100.0
2017-12-13 12:40:00,112.01,112.19,111.95,112.15,700.0,87.7695,87.9106,87.7225,87.8792,700.0
2017-12-13 12:45:00,112.15,112.15,112.15,112.15,0.0,87.8792,87.8792,87.8792,87.8792,0.0
2017-12-13 12:50:00,112.31,112.33,112.3,112.33,400.0,88.0046,88.0203,87.9967,88.0203,400.0
2017-12-13 12:55:00,112.23,112.23,112.21,112.21,300.0,87.9419,87.9419,87.9262,87.9262,300.0
2017-12-13 13:00:00,112.21,112.21,111.92,111.94,800.0,87.9262,87.9262,87.699,87.7147,800.0
2017-12-13 13:05:00,112.02,112.02,111.98,111.98,300.0,87.7773,87.7773,87.746,87.746,300.0
2017-12-13 13:10:00,112.06,112.1,112.02,112.02,600.0,87.8087,87.84,87.7773,87.7773,600.0
2017-12-13 13:15:00,112.01,112.01,112.01,112.01,100.0,87.7695,87.7695,87.7695,87.7695,100.0
2017-12-13 13:20:00,112.1,112.19,112.08,112.19,900.0,87.84,87.9106,87.8244,87.9106,900.0
2017-12-13 13:25:00,112.16,112.16,112.16,112.16,200.0,87.887,87.887,87.887,87.887,200.0
2017-12-13 13:30:00,112.1,112.18,112.1,112.18,300.0,87.84,87.9027,87.84,87.9027,300.0
2017-12-13 13:35:00,112.1,112.11,112.08,112.08,500.0,87.84,87.8479,87.8244,87.8244,500.0
2017-12-13 13:40:00,112.1,112.11,112.0,112.04,800.0,87.84,87.8479,87.7617,87.793,800.0
2017-12-13 13:45:00,112.04,112.04,112.04,112.04,0.0,87.793,87.793,87.793,87.793,0.0
2017-12-13 13:50:00,112.04,112.04,112.04,112.04,0.0,87.793,87.793,87.793,87.793,0.0
2017-12-13 13:55:00,111.99,112.14,111.99,112.14,500.0,87.7538,87.8714,87.7538,87.8714,500.0
2017-12-13 14:00:00,112.29,112.34,112.29,112.34,200.0,87.9889,88.0281,87.9889,88.0281,200.0
2017-12-13 14:05:00,112.02,112.06,112.0,112.06,800.0,87.7773,87.8087,87.7617,87.8087,800.0
2017-12-13 14:10:00,112.1,112.1,112.06,112.09,400.0,87.84,87.84,87.8087,87.8322,400.0
2017-12-13 14:15:00,112.1,112.1,112.1,112.1,200.0,87.84,87.84,87.84,87.84,200.0
2017-12-13 14:20:00,112.04,112.13,112.04,112.12,400.0,87.793,87.8635,87.793,87.8557,400.0
2017-12-13 14:25:00,112.04,112.1,112.04,112.07,500.0,87.793,87.84,87.793,87.8165,500.0
2017-12-13 14:30:00,112.09,112.12,112.09,112.1,500.0,87.8322,87.8557,87.8322,87.84,500.0
2017-12-13 14:35:00,112.14,112.16,112.07,112.07,500.0,87.8714,87.887,87.8165,87.8165,500.0
2017-12-13 14:40:00,112.07,112.12,112.07,112.12,410.0,87.8165,87.8557,87.8165,87.8557,410.0
2017-12-13 14:45:00,112.05,112.11,112.05,112.07,600.0,87.8008,87.8479,87.8008,87.8165,600.0
2017-12-13 14:50:00,112.15,112.15,112.15,112.15,100.0,87.8792,87.8792,87.8792,87.8792,100.0
2017-12-13 14:55:00,112.09,112.09,112.09,112.09,100.0,87.8322,87.8322,87.8322,87.8322,100.0
2017-12-13 15:00:00,112.07,112.09,112.04,112.05,600.0,87.8165,87.8322,87.793,87.8008,600.0
2017-12-13 15:05:00,112.0,112.0,111.94,111.94,200.0,87.7617,87.7617,87.7147,87.7147,200.0
2017-12-13 15:10:00,111.9,111.9,111.9,111.9,200.0,87.6833,87.6833,87.6833,87.6833,200.0
2017-12-13 15:15:00,111.69,111.69,111.34,111.34,500.0,87.5188,87.5188,87.2445,87.2445,500.0
2017-12-13 15:20:00,111.35,111.43,111.35,111.37,500.0,87.2523,87.315,87.2523,87.268,500.0
2017-12-13 15:25:00,111.43,111.43,111.43,111.43,100.0,87.315,87.315,87.315,87.315,100.0
2017-12-13 15:30:00,111.39,111.44,111.34,111.44,400.0,87.2837,87.3229,87.2445,87.3229,400.0
2017-12-13 15:35:00,111.37,111.39,111.32,111.32,500.0,87.268,87.2837,87.2288,87.2288,500.0
2017-12-13 15:40:00,111.35,111.48,111.33,111.48,1400.0,87.2523,87.3542,87.2367,87.3542,1400.0
2017-12-13 15:45:00,111.47,111.57,111.45,111.51,2000.0,87.3464,87.4247,87.3307,87.3777,2000.0
2017-12-13 15:50:00,111.77,111.77,111.6,111.61,700.0,87.5814,87.5814,87.4482,87.4561,700.0
2017-12-13 15:55:00,111.6,111.68,111.55,111.55,2100.0,87.4482,87.5109,87.4091,87.4091,2100.0
2017-12-14 09:30:00,111.35,111.48,110.92,111.17,5000.0,87.2523,87.3542,86.9154,87.1113,5000.0
2017-12-14 09:35:00,111.25,111.74,111.25,111.74,2700.0,87.174,87.5579,87.174,87.5579,2700.0
2017-12-14 09:40:00,111.77,111.87,111.77,111.87,600.0,87.5814,87.6598,87.5814,87.6598,600.0
2017-12-14 09:45:00,111.87,111.87,111.87,111.87,0.0,87.6598,87.6598,87.6598,87.6598,0.0
2017-12-14 09:50:00,111.95,111.99,111.95,111.99,200.0,87.7225,87.7538,87.7225,87.7538,200.0
2017-12-14 09:55:00,112.11,112.11,112.11,112.11,1000.0,87.8479,87.8479,87.8479,87.8479,1000.0
2017-12-14 10:00:00,112.17,112.17,112.17,112.17,100.0,87.8949,87.8949,87.8949,87.8949,100.0
2017-12-14 10:05:00,112.48,112.48,112.48,112.48,200.0,88.1378,88.1378,88.1378,88.1378,200.0
2017-12-14 10:10:00,112.33,112.33,112.21,112.21,200.0,88.0203,88.0203,87.9262,87.9262,200.0
2017-12-14 10:15:00,112.21,112.21,112.21,112.21,0.0,87.9262,87.9262,87.9262,87.9262,0.0
2017-12-14 10:20:00,111.9,111.9,111.9,111.9,100.0,87.6833,87.6833,87.6833,87.6833,100.0
2017-12-14 10:25:00,112.0,112.0,112.0,112.0,100.0,87.7617,87.7617,87.7617,87.7617,100.0
2017-12-14 10:30:00,112.15,112.15,111.85,111.85,1527.0,87.8792,87.8792,87.6441,87.6441,1527.0
2017-12-14 10:35:00,111.77,111.96,111.75,111.95,800.0,87.5814,87.7303,87.5658,87.7225,800.0
2017-12-14 10:40:00,111.95,111.95,111.95,111.95,0.0,87.7225,87.7225,87.7225,87.7225,0.0
2017-12-14 10:45:00,111.98,111.98,111.95,111.95,300.0,87.746,87.746,87.7225,87.7225,300.0
2017-12-14 10:50:00,112.08,112.08,112.08,112.08,100.0,87.8244,87.8244,87.8244,87.8244,100.0
2017-12-14 10:55:00,112.12,112.12,111.9,112.0,2550.0,87.8557,87.8557,87.6833,87.7617,2550.0
2017-12-14 11:00:00,112.0,112.0,112.0,112.0,0.0,87.7617,87.7617,87.7617,87.7617,0.0
2017-12-14 11:05:00,111.83,111.88,111.68,111.68,800.0,87.6285,87.6676,87.5109,87.5109,800.0
2017-12-14 11:10:00,111.67,111.7,111.67,111.7,200.0,87.5031,87.5266,87.5031,87.5266,200.0
2017-12-14 11:15:00,111.88,111.94,111.88,111.94,300.0,87.6676,87.7147,87.6676,87.7147,300.0
2017-12-14 11:20:00,112.03,112.03,111.81,111.81,200.0,87.7852,87.7852,87.6128,87.6128,200.0
2017-12-14 11:25:00,111.81,111.81,111.81,111.81,100.0,87.6128,87.6128,87.6128,87.6128,100.0
2017-12-14 11:30:00,111.81,111.81,111.81,111.81,0.0,87.6128,87.6128,87.6128,87.6128,0.0
2017-12-14 11:35:00,111.79,111.79,111.79,111.79,100.0,87.5971,87.5971,87.5971,87.5971,100.0
2017-12-14 11:40:00,111.73,111.73,111.71,111.71,200.0,87.5501,87.5501,87.5344,87.5344,200.0
2017-12-14 11:45:00,111.71,111.86,111.71,111.86,300.0,87.5344,87.652,87.5344,87.652,300.0
2017-12-14 11:50:00,111.81,112.0,111.81,112.0,614.0,87.6128,87.7617,87.6128,87.7617,614.0
2017-12-14 11:55:00,111.9,111.9,111.9,111.9,100.0,87.6833,87.6833,87.6833,87.6833,100.0
2017-12-14 12:00:00,111.9,111.9,111.9,111.9,0.0,87.6833,87.6833,87.6833,87.6833,0.0
2017-12-14 12:05:00,112.11,112.11,112.11,112.11,100.0,87.8479,87.8479,87.8479,87.8479,100.0
2017-12-14 12:10:00,111.99,111.99,111.99,111.99,100.0,87.7538,87.7538,87.7538,87.7538,100.0
2017-12-14 12:15:00,111.99,111.99,111.99,111.99,0.0,87.7538,87.7538,87.7538,87.7538,0.0
2017-12-14 12:20:00,112.11,112.11,112.11,112.11,100.0,87.8479,87.8479,87.8479,87.8479,100.0
2017-12-14 12:25:00,112.01,112.05,112.01,112.05,200.0,87.7695,87.8008,87.7695,87.8008,200.0
2017-12-14 12:30:00,112.02,112.02,111.94,111.94,200.0,87.7773,87.7773,87.7147,87.7147,200.0
2017-12-14 12:35:00,112.07,112.07,112.07,112.07,100.0,87.8165,87.8165,87.8165,87.8165,100.0
2017-12-14 12:40:00,111.91,111.97,111.91,111.97,200.0,87.6911,87.7382,87.6911,87.7382,200.0
2017-12-14 12:45:00,111.97,111.97,111.97,111.97,0.0,87.7382,87.7382,87.7382,87.7382,0.0
2017-12-14 12:50:00,111.9,112.01,111.9,111.99,600.0,87.6833,87.7695,87.6833,87.7538,600.0
2017-12-14 12:55:00,112.01,112.01,112.01,112.01,200.0,87.7695,87.7695,87.7695,87.7695,200.0
2017-12-14 13:00:00,111.71,111.76,111.61,111.63,600.0,87.5344,87.5736,87.4561,87.4717,600.0
2017-12-14 13:05:00,111.63,111.63,111.63,111.63,0.0,87.4717,87.4717,87.4717,87.4717,0.0
2017-12-14 13:10:00,111.44,111.44,111.44,111.44,100.0,87.3229,87.3229,87.3229,87.3229,100.0
2017-12-14 13:15:00,111.44,111.52,111.44,111.52,200.0,87.3229,87.3855,87.3229,87.3855,200.0
2017-12-14 13:20:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-14 13:25:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-14 13:30:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-14 13:35:00,111.47,111.47,111.47,111.47,100.0,87.3464,87.3464,87.3464,87.3464,100.0
2017-12-14 13:40:00,111.27,111.27,111.27,111.27,100.0,87.1897,87.1897,87.1897,87.1897,100.0
2017-12-14 13:45:00,111.31,111.31,111.31,111.31,100.0,87.221,87.221,87.221,87.221,100.0
2017-12-14 13:50:00,111.19,111.19,111.19,111.19,100.0,87.127,87.127,87.127,87.127,100.0
2017-12-14 13:55:00,110.93,110.95,110.87,110.95,500.0,86.9232,86.9389,86.8762,86.9389,500.0
2017-12-14 14:00:00,110.95,110.95,110.95,110.95,0.0,86.9389,86.9389,86.9389,86.9389,0.0
2017-12-14 14:05:00,111.04,111.06,110.98,110.98,550.0,87.0094,87.0251,86.9624,86.9624,550.0
2017-12-14 14:10:00,110.98,110.98,110.98,110.98,0.0,86.9624,86.9624,86.9624,86.9624,0.0
2017-12-14 14:15:00,111.16,111.16,111.14,111.14,200.0,87.1035,87.1035,87.0878,87.0878,200.0
2017-12-14 14:20:00,111.14,111.14,111.14,111.14,0.0,87.0878,87.0878,87.0878,87.0878,0.0
2017-12-14 14:25:00,110.91,110.99,110.81,110.99,800.0,86.9076,86.9702,86.8292,86.9702,800.0
2017-12-14 14:30:00,110.99,111.0,110.99,111.0,700.0,86.9702,86.9781,86.9702,86.9781,700.0
2017-12-14 14:35:00,111.26,111.29,111.24,111.24,800.0,87.1818,87.2053,87.1661,87.1661,800.0
2017-12-14 14:40:00,111.22,111.22,111.22,111.22,100.0,87.1505,87.1505,87.1505,87.1505,100.0
2017-12-14 14:45:00,111.32,111.32,111.32,111.32,100.0,87.2288,87.2288,87.2288,87.2288,100.0
2017-12-14 14:50:00,111.28,111.28,111.28,111.28,200.0,87.1975,87.1975,87.1975,87.1975,200.0
2017-12-14 14:55:00,111.32,111.36,111.32,111.34,400.0,87.2288,87.2602,87.2288,87.2445,400.0
2017-12-14 15:00:00,111.41,111.41,111.33,111.33,900.0,87.2994,87.2994,87.2367,87.2367,900.0
2017-12-14 15:05:00,111.33,111.48,111.33,111.47,999.0,87.2367,87.3542,87.2367,87.3464,999.0
2017-12-14 15:10:00,111.49,111.49,111.41,111.41,200.0,87.362,87.362,87.2994,87.2994,200.0
2017-12-14 15:15:00,111.35,111.35,111.26,111.26,200.0,87.2523,87.2523,87.1818,87.1818,200.0
2017-12-14 15:20:00,111.28,111.28,111.28,111.28,100.0,87.1975,87.1975,87.1975,87.1975,100.0
2017-12-14 15:25:00,111.27,111.31,111.27,111.31,600.0,87.1897,87.221,87.1897,87.221,600.0
2017-12-14 15:30:00,111.26,111.37,111.26,111.35,800.0,87.1818,87.268,87.1818,87.2523,800.0
2017-12-14 15:35:00,111.36,111.41,111.33,111.33,800.0,87.2602,87.2994,87.2367,87.2367,800.0
2017-12-14 15:40:00,111.28,111.35,111.28,111.31,700.0,87.1975,87.2523,87.1975,87.221,700.0
2017-12-14 15:45:00,111.35,111.35,111.17,111.24,979.0,87.2523,87.2523,87.1113,87.1661,979.0
2017-12-14 15:50:00,111.17,111.32,111.17,111.24,1604.0,87.1113,87.2288,87.1113,87.1661,1604.0
2017-12-14 15:55:00,111.22,111.27,110.99,110.99,1700.0,87.1505,87.1897,86.9702,86.9702,1700.0
2017-12-15 09:30:00,111.46,111.54,111.46,111.5,400.0,87.3385,87.4012,87.3385,87.3699,400.0
2017-12-15 09:35:00,111.21,111.32,111.21,111.32,200.0,87.1426,87.2288,87.1426,87.2288,200.0
2017-12-15 09:40:00,111.13,111.16,111.08,111.16,300.0,87.0799,87.1035,87.0408,87.1035,300.0
2017-12-15 09:45:00,111.16,111.24,111.16,111.24,300.0,87.1035,87.1661,87.1035,87.1661,300.0
2017-12-15 09:50:00,111.24,111.24,111.24,111.24,0.0,87.1661,87.1661,87.1661,87.1661,0.0
2017-12-15 09:55:00,111.1,111.31,111.1,111.23,300.0,87.0564,87.221,87.0564,87.1583,300.0
2017-12-15 10:00:00,111.25,111.25,111.22,111.22,300.0,87.174,87.174,87.1505,87.1505,300.0
2017-12-15 10:05:00,111.18,111.37,111.16,111.36,500.0,87.1191,87.268,87.1035,87.2602,500.0
2017-12-15 10:10:00,111.51,111.51,111.46,111.51,300.0,87.3777,87.3777,87.3385,87.3777,300.0
2017-12-15 10:15:00,111.76,111.88,111.76,111.88,200.0,87.5736,87.6676,87.5736,87.6676,200.0
2017-12-15 10:20:00,111.62,111.62,111.59,111.59,200.0,87.4639,87.4639,87.4404,87.4404,200.0
2017-12-15 10:25:00,111.71,111.77,111.56,111.56,478.0,87.5344,87.5814,87.4169,87.4169,478.0
2017-12-15 10:30:00,111.41,111.47,111.41,111.47,200.0,87.2994,87.3464,87.2994,87.3464,200.0
2017-12-15 10:35:00,111.52,111.52,111.41,111.41,300.0,87.3855,87.3855,87.2994,87.2994,300.0
2017-12-15 10:40:00,111.43,111.43,111.43,111.43,100.0,87.315,87.315,87.315,87.315,100.0
2017-12-15 10:45:00,111.36,111.46,111.36,111.43,500.0,87.2602,87.3385,87.2602,87.315,500.0
2017-12-15 10:50:00,111.41,111.41,111.41,111.41,100.0,87.2994,87.2994,87.2994,87.2994,100.0
2017-12-15 10:55:00,111.4,111.4,111.4,111.4,100.0,87.2915,87.2915,87.2915,87.2915,100.0
2017-12-15 11:00:00,111.39,111.39,111.31,111.31,700.0,87.2837,87.2837,87.221,87.221,700.0
2017-12-15 11:05:00,111.26,111.3,111.24,111.3,300.0,87.1818,87.2132,87.1661,87.2132,300.0
2017-12-15 11:10:00,111.3,111.33,111.3,111.33,400.0,87.2132,87.2367,87.2132,87.2367,400.0
2017-12-15 11:15:00,111.2,111.2,111.2,111.2,200.0,87.1348,87.1348,87.1348,87.1348,200.0
2017-12-15 11:20:00,111.32,111.32,111.2,111.2,1000.0,87.2288,87.2288,87.1348,87.1348,1000.0
2017-12-15 11:25:00,111.2,111.2,110.97,110.97,1602.0,87.1348,87.1348,86.9546,86.9546,1602.0
2017-12-15 11:30:00,110.97,111.0,110.85,110.96,2150.0,86.9546,86.9781,86.8605,86.9467,2150.0
2017-12-15 11:35:00,110.94,110.94,110.82,110.93,600.0,86.9311,86.9311,86.837,86.9232,600.0
2017-12-15 11:40:00,110.93,110.93,110.93,110.93,0.0,86.9232,86.9232,86.9232,86.9232,0.0
2017-12-15 11:45:00,110.53,110.67,110.35,110.43,1060.0,86.6098,86.7195,86.4688,86.5314,1060.0
2017-12-15 11:50:00,110.43,110.43,110.43,110.43,0.0,86.5314,86.5314,86.5314,86.5314,0.0
2017-12-15 11:55:00,110.51,110.51,110.5,110.5,200.0,86.5941,86.5941,86.5863,86.5863,200.0
2017-12-15 12:00:00,110.35,110.43,110.35,110.43,500.0,86.4688,86.5314,86.4688,86.5314,500.0
2017-12-15 12:05:00,110.34,110.35,110.34,110.35,200.0,86.4609,86.4688,86.4609,86.4688,200.0
2017-12-15 12:10:00,110.4,110.4,110.4,110.4,100.0,86.5079,86.5079,86.5079,86.5079,100.0
2017-12-15 12:15:00,110.38,110.38,110.37,110.37,300.0,86.4923,86.4923,86.4844,86.4844,300.0
2017-12-15 12:20:00,110.5,110.66,110.5,110.66,800.0,86.5863,86.7117,86.5863,86.7117,800.0
2017-12-15 12:25:00,110.6,110.6,110.38,110.45,700.0,86.6646,86.6646,86.4923,86.5471,700.0
2017-12-15 12:30:00,110.41,110.41,110.36,110.36,300.0,86.5158,86.5158,86.4766,86.4766,300.0
2017-12-15 12:35:00,110.3,110.33,110.29,110.33,600.0,86.4296,86.4531,86.4217,86.4531,600.0
2017-12-15 12:40:00,110.23,110.23,110.23,110.23,200.0,86.3747,86.3747,86.3747,86.3747,200.0
2017-12-15 12:45:00,110.23,110.27,110.23,110.27,200.0,86.3747,86.4061,86.3747,86.4061,200.0
2017-12-15 12:50:00,110.18,110.18,110.18,110.18,200.0,86.3355,86.3355,86.3355,86.3355,200.0
2017-12-15 12:55:00,110.08,110.08,110.04,110.05,1300.0,86.2572,86.2572,86.2258,86.2337,1300.0
2017-12-15 13:00:00,110.23,110.38,110.23,110.34,500.0,86.3747,86.4923,86.3747,86.4609,500.0
2017-12-15 13:05:00,110.34,110.34,110.34,110.34,100.0,86.4609,86.4609,86.4609,86.4609,100.0
2017-12-15 13:10:00,110.21,110.21,110.21,110.21,200.0,86.359,86.359,86.359,86.359,200.0
2017-12-15 13:15:00,110.12,110.12,110.12,110.12,100.0,86.2885,86.2885,86.2885,86.2885,100.0
2017-12-15 13:20:00,110.12,110.12,110.12,110.12,0.0,86.2885,86.2885,86.2885,86.2885,0.0
2017-12-15 13:25:00,110.12,110.12,110.12,110.12,0.0,86.2885,86.2885,86.2885,86.2885,0.0
2017-12-15 13:30:00,110.12,110.19,110.12,110.19,300.0,86.2885,86.3434,86.2885,86.3434,300.0
2017-12-15 13:35:00,110.24,110.24,110.15,110.22,500.0,86.3826,86.3826,86.312,86.3669,500.0
2017-12-15 13:40:00,110.22,110.22,110.22,110.22,0.0,86.3669,86.3669,86.3669,86.3669,0.0
2017-12-15 13:45:00,110.18,110.2,110.14,110.14,400.0,86.3355,86.3512,86.3042,86.3042,400.0
2017-12-15 13:50:00,110.2,110.21,110.2,110.21,300.0,86.3512,86.359,86.3512,86.359,300.0
2017-12-15 13:55:00,110.27,110.37,110.26,110.37,800.0,86.4061,86.4844,86.3982,86.4844,800.0
2017-12-15 14:00:00,110.46,110.51,110.46,110.5,300.0,86.5549,86.5941,86.5549,86.5863,300.0
2017-12-15 14:05:00,110.5,110.5,110.5,110.5,0.0,86.5863,86.5863,86.5863,86.5863,0.0
2017-12-15 14:10:00,110.52,110.52,110.52,110.52,200.0,86.602,86.602,86.602,86.602,200.0
2017-12-15 14:15:00,110.52,110.52,110.52,110.52,0.0,86.602,86.602,86.602,86.602,0.0
2017-12-15 14:20:00,110.2,110.27,110.2,110.24,1200.0,86.3512,86.4061,86.3512,86.3826,1200.0
2017-12-15 14:25:00,110.28,110.28,110.21,110.25,400.0,86.4139,86.4139,86.359,86.3904,400.0
2017-12-15 14:30:00,110.29,110.34,110.27,110.34,500.0,86.4217,86.4609,86.4061,86.4609,500.0
2017-12-15 14:35:00,110.35,110.35,110.35,110.35,200.0,86.4688,86.4688,86.4688,86.4688,200.0
2017-12-15 14:40:00,110.43,110.43,110.43,110.43,300.0,86.5314,86.5314,86.5314,86.5314,300.0
2017-12-15 14:45:00,110.31,110.32,110.31,110.32,200.0,86.4374,86.4452,86.4374,86.4452,200.0
2017-12-15 14:50:00,110.23,110.25,110.22,110.25,747.0,86.3747,86.3904,86.3669,86.3904,747.0
2017-12-15 14:55:00,110.25,110.25,110.25,110.25,0.0,86.3904,86.3904,86.3904,86.3904,0.0
2017-12-15 15:00:00,110.25,110.25,110.25,110.25,0.0,86.3904,86.3904,86.3904,86.3904,0.0
2017-12-15 15:05:00,110.12,110.12,110.1,110.1,200.0,86.2885,86.2885,86.2729,86.2729,200.0
2017-12-15 15:10:00,110.13,110.21,110.13,110.21,1100.0,86.2964,86.359,86.2964,86.359,1100.0
2017-12-15 15:15:00,110.2,110.22,110.19,110.22,500.0,86.3512,86.3669,86.3434,86.3669,500.0
2017-12-15 15:20:00,110.22,110.22,110.22,110.22,0.0,86.3669,86.3669,86.3669,86.3669,0.0
2017-12-15 15:25:00,109.92,109.92,109.92,109.92,100.0,86.1318,86.1318,86.1318,86.1318,100.0
2017-12-15 15:30:00,109.92,109.97,109.87,109.89,800.0,86.1318,86.171,86.0926,86.1083,800.0
2017-12-15 15:35:00,109.87,109.89,109.87,109.89,200.0,86.0926,86.1083,86.0926,86.1083,200.0
2017-12-15 15:40:00,109.9,110.05,109.89,110.05,1500.0,86.1161,86.2337,86.1083,86.2337,1500.0
2017-12-15 15:45:00,109.97,109.99,109.94,109.94,1100.0,86.171,86.1867,86.1475,86.1475,1100.0
2017-12-15 15:50:00,109.93,109.93,109.67,109.67,2492.0,86.1396,86.1396,85.9359,85.9359,2492.0
2017-12-15 15:55:00,109.67,109.69,109.39,109.52,5870.0,85.9359,85.9516,85.7165,85.8184,5870.0
2017-12-18 09:30:00,109.86,110.08,109.34,109.38,6802.0,86.0848,86.2572,85.6773,85.7087,6802.0
2017-12-18 09:35:00,109.44,109.44,108.96,109.28,2000.0,85.7557,85.7557,85.3796,85.6303,2000.0
2017-12-18 09:40:00,109.28,109.28,108.99,108.99,200.0,85.6303,85.6303,85.4031,85.4031,200.0
2017-12-18 09:45:00,109.32,109.32,109.2,109.31,1000.0,85.6617,85.6617,85.5676,85.6538,1000.0
2017-12-18 09:50:00,109.38,109.41,109.36,109.38,400.0,85.7087,85.7322,85.693,85.7087,400.0
2017-12-18 09:55:00,109.35,109.44,109.35,109.44,200.0,85.6852,85.7557,85.6852,85.7557,200.0
2017-12-18 10:00:00,109.41,109.54,109.25,109.54,1200.0,85.7322,85.834,85.6068,85.834,1200.0
2017-12-18 10:05:00,109.47,109.74,109.41,109.74,1200.0,85.7792,85.9908,85.7322,85.9908,1200.0
2017-12-18 10:10:00,109.74,109.78,109.68,109.71,500.0,85.9908,86.0221,85.9437,85.9673,500.0
2017-12-18 10:15:00,109.74,109.74,109.74,109.74,100.0,85.9908,85.9908,85.9908,85.9908,100.0
2017-12-18 10:20:00,109.88,109.96,109.88,109.9,699.0,86.1005,86.1632,86.1005,86.1161,699.0
2017-12-18 10:25:00,109.99,110.29,109.99,110.29,300.0,86.1867,86.4217,86.1867,86.4217,300.0
2017-12-18 10:30:00,110.31,110.33,110.2,110.33,300.0,86.4374,86.4531,86.3512,86.4531,300.0
2017-12-18 10:35:00,110.3,110.3,110.17,110.17,700.0,86.4296,86.4296,86.3277,86.3277,700.0
2017-12-18 10:40:00,109.97,110.3,109.97,110.3,500.0,86.171,86.4296,86.171,86.4296,500.0
2017-12-18 10:45:00,110.3,110.47,110.23,110.47,1000.0,86.4296,86.5628,86.3747,86.5628,1000.0
2017-12-18 10:50:00,110.44,110.46,110.19,110.34,1900.0,86.5393,86.5549,86.3434,86.4609,1900.0
2017-12-18 10:55:00,110.34,110.35,110.34,110.35,300.0,86.4609,86.4688,86.4609,86.4688,300.0
2017-12-18 11:00:00,110.67,110.69,110.67,110.69,500.0,86.7195,86.7352,86.7195,86.7352,500.0
2017-12-18 11:05:00,110.59,110.68,110.55,110.68,600.0,86.6568,86.7273,86.6255,86.7273,600.0
2017-12-18 11:10:00,110.66,110.76,110.66,110.76,300.0,86.7117,86.79,86.7117,86.79,300.0
2017-12-18 11:15:00,110.76,110.88,110.71,110.71,900.0,86.79,86.8841,86.7508,86.7508,900.0
2017-12-18 11:20:00,110.7,110.71,110.66,110.66,485.0,86.743,86.7508,86.7117,86.7117,485.0
2017-12-18 11:25:00,110.71,110.73,110.35,110.56,2000.0,86.7508,86.7665,86.4688,86.6333,2000.0
2017-12-18 11:30:00,110.69,110.69,110.5,110.5,300.0,86.7352,86.7352,86.5863,86.5863,300.0
2017-12-18 11:35:00,110.74,110.74,110.74,110.74,100.0,86.7744,86.7744,86.7744,86.7744,100.0
2017-12-18 11:40:00,110.74,110.82,110.74,110.82,200.0,86.7744,86.837,86.7744,86.837,200.0
2017-12-18 11:45:00,110.77,110.77,110.77,110.77,100.0,86.7979,86.7979,86.7979,86.7979,100.0
2017-12-18 11:50:00,110.9,111.0,110.9,110.93,300.0,86.8997,86.9781,86.8997,86.9232,300.0
2017-12-18 11:55:00,110.87,110.87,110.85,110.85,300.0,86.8762,86.8762,86.8605,86.8605,300.0
2017-12-18 12:00:00,110.47,110.54,110.4,110.4,900.0,86.5628,86.6176,86.5079,86.5079,900.0
2017-12-18 12:05:00,110.4,110.4,110.4,110.4,0.0,86.5079,86.5079,86.5079,86.5079,0.0
2017-12-18 12:10:00,110.57,110.57,110.57,110.57,100.0,86.6411,86.6411,86.6411,86.6411,100.0
2017-12-18 12:15:00,110.49,110.49,110.49,110.49,100.0,86.5785,86.5785,86.5785,86.5785,100.0
2017-12-18 12:20:00,110.48,110.48,110.46,110.46,200.0,86.5706,86.5706,86.5549,86.5549,200.0
2017-12-18 12:25:00,110.51,110.51,110.27,110.27,741.0,86.5941,86.5941,86.4061,86.4061,741.0
2017-12-18 12:30:00,110.25,110.25,110.15,110.18,600.0,86.3904,86.3904,86.312,86.3355,600.0
2017-12-18 12:35:00,110.24,110.24,110.19,110.19,300.0,86.3826,86.3826,86.3434,86.3434,300.0
2017-12-18 12:40:00,110.17,110.19,110.13,110.19,400.0,86.3277,86.3434,86.2964,86.3434,400.0
2017-12-18 12:45:00,110.26,110.26,110.15,110.15,700.0,86.3982,86.3982,86.312,86.312,700.0
2017-12-18 12:50:00,110.19,110.19,109.97,110.05,700.0,86.3434,86.3434,86.171,86.2337,700.0
2017-12-18 12:55:00,110.07,110.07,110.02,110.02,400.0,86.2493,86.2493,86.2102,86.2102,400.0
2017-12-18 13:00:00,109.98,109.99,109.95,109.95,500.0,86.1788,86.1867,86.1553,86.1553,500.0
2017-12-18 13:05:00,109.93,110.03,109.93,110.03,400.0,86.1396,86.218,86.1396,86.218,400.0
2017-12-18 13:10:00,110.03,110.04,110.03,110.04,200.0,86.218,86.2258,86.218,86.2258,200.0
2017-12-18 13:15:00,110.07,110.13,110.02,110.13,700.0,86.2493,86.2964,86.2102,86.2964,700.0
2017-12-18 13:20:00,110.13,110.2,110.11,110.2,700.0,86.2964,86.3512,86.2807,86.3512,700.0
2017-12-18 13:25:00,110.21,110.21,110.05,110.05,1300.0,86.359,86.359,86.2337,86.2337,1300.0
2017-12-18 13:30:00,110.12,110.12,110.08,110.08,700.0,86.2885,86.2885,86.2572,86.2572,700.0
2017-12-18 13:35:00,110.13,110.13,110.07,110.1,709.0,86.2964,86.2964,86.2493,86.2729,709.0
2017-12-18 13:40:00,110.11,110.11,109.88,109.97,1775.0,86.2807,86.2807,86.1005,86.171,1775.0
2017-12-18 13:45:00,109.87,109.87,109.83,109.83,300.0,86.0926,86.0926,86.0613,86.0613,300.0
2017-12-18 13:50:00,110.15,110.15,110.15,110.15,100.0,86.312,86.312,86.312,86.312,100.0
2017-12-18 13:55:00,110.1,110.1,110.03,110.03,400.0,86.2729,86.2729,86.218,86.218,400.0
2017-12-18 14:00:00,110.06,110.06,110.0,110.0,300.0,86.2415,86.2415,86.1945,86.1945,300.0
2017-12-18 14:05:00,110.01,110.01,109.91,109.91,400.0,86.2023,86.2023,86.124,86.124,400.0
2017-12-18 14:10:00,109.93,109.93,109.93,109.93,200.0,86.1396,86.1396,86.1396,86.1396,200.0
2017-12-18 14:15:00,109.86,109.86,109.86,109.86,100.0,86.0848,86.0848,86.0848,86.0848,100.0
2017-12-18 14:20:00,109.74,109.91,109.74,109.91,500.0,85.9908,86.124,85.9908,86.124,500.0
2017-12-18 14:25:00,109.88,109.88,109.77,109.8,1128.0,86.1005,86.1005,86.0143,86.0378,1128.0
2017-12-18 14:30:00,109.85,109.95,109.84,109.88,1400.0,86.077,86.1553,86.0691,86.1005,1400.0
2017-12-18 14:35:00,109.88,109.97,109.83,109.97,1200.0,86.1005,86.171,86.0613,86.171,1200.0
2017-12-18 14:40:00,110.01,110.05,109.99,110.05,500.0,86.2023,86.2337,86.1867,86.2337,500.0
2017-12-18 14:45:00,110.21,110.22,110.21,110.22,400.0,86.359,86.3669,86.359,86.3669,400.0
2017-12-18 14:50:00,110.27,110.27,110.17,110.17,800.0,86.4061,86.4061,86.3277,86.3277,800.0
2017-12-18 14:55:00,110.17,110.17,110.1,110.1,800.0,86.3277,86.3277,86.2729,86.2729,800.0
2017-12-18 15:00:00,110.12,110.19,110.12,110.19,300.0,86.2885,86.3434,86.2885,86.3434,300.0
2017-12-18 15:05:00,110.17,110.17,110.05,110.06,1300.0,86.3277,86.3277,86.2337,86.2415,1300.0
2017-12-18 15:10:00,110.14,110.16,110.14,110.15,500.0,86.3042,86.3199,86.3042,86.312,500.0
2017-12-18 15:15:00,110.12,110.14,110.0,110.0,700.0,86.2885,86.3042,86.1945,86.1945,700.0
2017-12-18 15:20:00,110.0,110.01,109.94,110.0,1000.0,86.1945,86.2023,86.1475,86.1945,1000.0
2017-12-18 15:25:00,110.03,110.05,110.03,110.03,700.0,86.218,86.2337,86.218,86.218,700.0
2017-12-18 15:30:00,110.14,110.21,110.07,110.07,700.0,86.3042,86.359,86.2493,86.2493,700.0
2017-12-18 15:35:00,110.05,110.05,110.04,110.05,500.0,86.2337,86.2337,86.2258,86.2337,500.0
2017-12-18 15:40:00,110.13,110.13,109.84,109.85,2300.0,86.2964,86.2964,86.0691,86.077,2300.0
2017-12-18 15:45:00,109.86,109.89,109.78,109.87,2500.0,86.0848,86.1083,86.0221,86.0926,2500.0
2017-12-18 15:50:00,109.63,109.84,109.63,109.76,3420.0,85.9046,86.0691,85.9046,86.0064,3420.0
2017-12-18 15:55:00,109.81,109.84,109.58,109.59,5000.0,86.0456,86.0691,85.8654,85.8732,5000.0
2017-12-19 09:35:00,109.73,109.73,109.73,109.73,100.0,85.9829,85.9829,85.9829,85.9829,100.0
2017-12-19 09:40:00,109.99,109.99,109.58,109.63,600.0,86.1867,86.1867,85.8654,85.9046,600.0
2017-12-19 09:45:00,109.84,109.99,109.84,109.96,600.0,86.0691,86.1867,86.0691,86.1632,600.0
2017-12-19 09:50:00,109.96,109.96,109.96,109.96,0.0,86.1632,86.1632,86.1632,86.1632,0.0
2017-12-19 09:55:00,110.23,110.23,109.98,109.98,700.0,86.3747,86.3747,86.1788,86.1788,700.0
2017-12-19 10:00:00,110.08,110.08,110.06,110.06,200.0,86.2572,86.2572,86.2415,86.2415,200.0
2017-12-19 10:05:00,110.06,110.18,109.96,110.14,1294.0,86.2415,86.3355,86.1632,86.3042,1294.0
2017-12-19 10:10:00,110.34,110.34,110.33,110.33,200.0,86.4609,86.4609,86.4531,86.4531,200.0
2017-12-19 10:15:00,110.64,110.8,110.64,110.8,300.0,86.696,86.8214,86.696,86.8214,300.0
2017-12-19 10:20:00,111.01,111.01,110.94,110.94,375.0,86.9859,86.9859,86.9311,86.9311,375.0
2017-12-19 10:25:00,110.95,111.07,110.9,110.9,400.0,86.9389,87.0329,86.8997,86.8997,400.0
2017-12-19 10:30:00,111.04,111.04,111.0,111.03,300.0,87.0094,87.0094,86.9781,87.0016,300.0
2017-12-19 10:35:00,111.15,111.22,111.15,111.22,300.0,87.0956,87.1505,87.0956,87.1505,300.0
2017-12-19 10:40:00,110.99,110.99,110.99,110.99,100.0,86.9702,86.9702,86.9702,86.9702,100.0
2017-12-19 10:45:00,110.99,110.99,110.96,110.96,200.0,86.9702,86.9702,86.9467,86.9467,200.0
2017-12-19 10:50:00,111.18,111.18,111.18,111.18,100.0,87.1191,87.1191,87.1191,87.1191,100.0
2017-12-19 10:55:00,111.1,111.1,111.1,111.1,100.0,87.0564,87.0564,87.0564,87.0564,100.0
2017-12-19 11:00:00,111.12,111.12,111.1,111.1,200.0,87.0721,87.0721,87.0564,87.0564,200.0
2017-12-19 11:05:00,110.98,110.98,110.98,110.98,100.0,86.9624,86.9624,86.9624,86.9624,100.0
2017-12-19 11:10:00,110.98,110.98,110.98,110.98,0.0,86.9624,86.9624,86.9624,86.9624,0.0
2017-12-19 11:15:00,111.07,111.07,111.07,111.07,100.0,87.0329,87.0329,87.0329,87.0329,100.0
2017-12-19 11:20:00,110.73,110.73,110.73,110.73,200.0,86.7665,86.7665,86.7665,86.7665,200.0
2017-12-19 11:25:00,110.8,110.8,110.8,110.8,100.0,86.8214,86.8214,86.8214,86.8214,100.0
2017-12-19 11:30:00,110.73,110.84,110.72,110.84,300.0,86.7665,86.8527,86.7587,86.8527,300.0
2017-12-19 11:35:00,110.84,110.88,110.67,110.88,800.0,86.8527,86.8841,86.7195,86.8841,800.0
2017-12-19 11:40:00,110.85,110.97,110.85,110.93,629.0,86.8605,86.9546,86.8605,86.9232,629.0
2017-12-19 11:45:00,110.88,111.05,110.88,111.05,400.0,86.8841,87.0173,86.8841,87.0173,400.0
2017-12-19 11:50:00,111.06,111.09,111.06,111.09,544.0,87.0251,87.0486,87.0251,87.0486,544.0
2017-12-19 11:55:00,111.25,111.25,111.25,111.25,100.0,87.174,87.174,87.174,87.174,100.0
2017-12-19 12:00:00,111.24,111.24,111.11,111.18,1300.0,87.1661,87.1661,87.0643,87.1191,1300.0
2017-12-19 12:05:00,111.25,111.3,111.25,111.26,300.0,87.174,87.2132,87.174,87.1818,300.0
2017-12-19 12:10:00,111.3,111.3,111.27,111.28,600.0,87.2132,87.2132,87.1897,87.1975,600.0
2017-12-19 12:15:00,111.37,111.37,111.28,111.28,300.0,87.268,87.268,87.1975,87.1975,300.0
2017-12-19 12:20:00,111.24,111.31,111.24,111.29,600.0,87.1661,87.221,87.1661,87.2053,600.0
2017-12-19 12:25:00,111.26,111.31,111.26,111.29,300.0,87.1818,87.221,87.1818,87.2053,300.0
2017-12-19 12:30:00,111.29,111.29,111.29,111.29,0.0,87.2053,87.2053,87.2053,87.2053,0.0
2017-12-19 12:35:00,111.43,111.43,111.39,111.39,200.0,87.315,87.315,87.2837,87.2837,200.0
2017-12-19 12:40:00,111.39,111.49,111.39,111.47,400.0,87.2837,87.362,87.2837,87.3464,400.0
2017-12-19 12:45:00,111.54,111.54,111.49,111.49,300.0,87.4012,87.4012,87.362,87.362,300.0
2017-12-19 12:50:00,111.48,111.48,111.48,111.48,100.0,87.3542,87.3542,87.3542,87.3542,100.0
2017-12-19 12:55:00,111.45,111.54,111.45,111.5,604.0,87.3307,87.4012,87.3307,87.3699,604.0
2017-12-19 13:00:00,111.5,111.61,111.5,111.61,700.0,87.3699,87.4561,87.3699,87.4561,700.0
2017-12-19 13:05:00,111.7,111.76,111.66,111.75,1100.0,87.5266,87.5736,87.4952,87.5658,1100.0
2017-12-19 13:10:00,111.73,111.77,111.47,111.56,2700.0,87.5501,87.5814,87.3464,87.4169,2700.0
2017-12-19 13:15:00,111.5,111.53,111.4,111.53,1100.0,87.3699,87.3934,87.2915,87.3934,1100.0
2017-12-19 13:20:00,111.5,111.6,111.5,111.54,500.0,87.3699,87.4482,87.3699,87.4012,500.0
2017-12-19 13:25:00,111.56,111.56,111.55,111.56,500.0,87.4169,87.4169,87.4091,87.4169,500.0
2017-12-19 13:30:00,111.56,111.56,111.56,111.56,100.0,87.4169,87.4169,87.4169,87.4169,100.0
2017-12-19 13:35:00,111.73,111.86,111.73,111.85,500.0,87.5501,87.652,87.5501,87.6441,500.0
2017-12-19 13:40:00,111.84,111.88,111.83,111.88,300.0,87.6363,87.6676,87.6285,87.6676,300.0
2017-12-19 13:45:00,111.88,111.88,111.75,111.75,400.0,87.6676,87.6676,87.5658,87.5658,400.0
2017-12-19 13:50:00,111.75,111.76,111.7,111.7,600.0,87.5658,87.5736,87.5266,87.5266,600.0
2017-12-19 13:55:00,111.73,111.73,111.55,111.55,900.0,87.5501,87.5501,87.4091,87.4091,900.0
2017-12-19 14:00:00,111.4,111.4,111.35,111.35,200.0,87.2915,87.2915,87.2523,87.2523,200.0
2017-12-19 14:05:00,111.28,111.75,111.23,111.72,2100.0,87.1975,87.5658,87.1583,87.5423,2100.0
2017-12-19 14:10:00,111.71,111.71,111.51,111.51,1799.0,87.5344,87.5344,87.3777,87.3777,1799.0
2017-12-19 14:15:00,111.56,111.63,111.56,111.63,300.0,87.4169,87.4717,87.4169,87.4717,300.0
2017-12-19 14:20:00,111.67,111.67,111.67,111.67,100.0,87.5031,87.5031,87.5031,87.5031,100.0
2017-12-19 14:25:00,111.76,111.85,111.76,111.82,700.0,87.5736,87.6441,87.5736,87.6206,700.0
2017-12-19 14:30:00,111.89,111.89,111.85,111.85,700.0,87.6755,87.6755,87.6441,87.6441,700.0
2017-12-19 14:35:00,111.85,111.85,111.79,111.81,600.0,87.6441,87.6441,87.5971,87.6128,600.0
2017-12-19 14:40:00,111.82,111.85,111.8,111.85,1300.0,87.6206,87.6441,87.605,87.6441,1300.0
2017-12-19 14:45:00,111.8,111.84,111.77,111.8,1400.0,87.605,87.6363,87.5814,87.605,1400.0
2017-12-19 14:50:00,111.82,111.82,111.79,111.8,600.0,87.6206,87.6206,87.5971,87.605,600.0
2017-12-19 14:55:00,111.77,111.79,111.76,111.76,600.0,87.5814,87.5971,87.5736,87.5736,600.0
2017-12-19 15:00:00,111.75,111.76,111.71,111.75,2600.0,87.5658,87.5736,87.5344,87.5658,2600.0
2017-12-19 15:05:00,111.74,111.74,111.66,111.72,4200.0,87.5579,87.5579,87.4952,87.5423,4200.0
2017-12-19 15:10:00,111.71,111.71,111.65,111.65,1400.0,87.5344,87.5344,87.4874,87.4874,1400.0
2017-12-19 15:15:00,111.71,111.72,111.64,111.72,2800.0,87.5344,87.5423,87.4796,87.5423,2800.0
2017-12-19 15:20:00,111.71,111.86,111.71,111.83,1200.0,87.5344,87.652,87.5344,87.6285,1200.0
2017-12-19 15:25:00,111.73,111.75,111.72,111.72,400.0,87.5501,87.5658,87.5423,87.5423,400.0
2017-12-19 15:30:00,111.72,111.79,111.72,111.78,1200.0,87.5423,87.5971,87.5423,87.5893,1200.0
2017-12-19 15:35:00,111.82,111.89,111.82,111.84,1000.0,87.6206,87.6755,87.6206,87.6363,1000.0
2017-12-19 15:40:00,111.87,112.0,111.86,111.98,1700.0,87.6598,87.7617,87.652,87.746,1700.0
2017-12-19 15:45:00,111.95,111.95,111.82,111.84,1700.0,87.7225,87.7225,87.6206,87.6363,1700.0
2017-12-19 15:50:00,111.86,111.86,111.71,111.81,3766.0,87.652,87.652,87.5344,87.6128,3766.0
2017-12-19 15:55:00,111.77,111.86,111.77,111.83,2400.0,87.5814,87.652,87.5814,87.6285,2400.0
2017-12-20 09:30:00,112.97,113.53,112.38,112.44,1100.0,88.5217,88.9606,88.0594,88.1064,1100.0
2017-12-20 09:35:00,112.55,112.55,112.41,112.41,300.0,88.1926,88.1926,88.0829,88.0829,300.0
2017-12-20 09:40:00,112.31,112.31,112.29,112.29,300.0,88.0046,88.0046,87.9889,87.9889,300.0
2017-12-20 09:45:00,112.37,112.37,112.06,112.06,200.0,88.0516,88.0516,87.8087,87.8087,200.0
2017-12-20 09:50:00,112.15,112.24,112.15,112.24,500.0,87.8792,87.9497,87.8792,87.9497,500.0
2017-12-20 09:55:00,112.24,112.37,112.1,112.37,800.0,87.9497,88.0516,87.84,88.0516,800.0
2017-12-20 10:00:00,112.58,112.61,112.46,112.56,2186.0,88.2161,88.2397,88.1221,88.2005,2186.0
2017-12-20 10:05:00,112.67,112.67,112.49,112.5,400.0,88.2867,88.2867,88.1456,88.1535,400.0
2017-12-20 10:10:00,112.3,112.42,112.27,112.41,2500.0,87.9967,88.0908,87.9732,88.0829,2500.0
2017-12-20 10:15:00,112.43,112.66,112.43,112.48,2200.0,88.0986,88.2788,88.0986,88.1378,2200.0
2017-12-20 10:20:00,112.47,112.47,112.47,112.47,100.0,88.13,88.13,88.13,88.13,100.0
2017-12-20 10:25:00,112.48,112.48,112.48,112.48,200.0,88.1378,88.1378,88.1378,88.1378,200.0
2017-12-20 10:30:00,112.47,112.67,112.47,112.67,300.0,88.13,88.2867,88.13,88.2867,300.0
2017-12-20 10:35:00,112.82,112.82,112.82,112.82,200.0,88.4042,88.4042,88.4042,88.4042,200.0
2017-12-20 10:40:00,112.73,112.73,112.73,112.73,200.0,88.3337,88.3337,88.3337,88.3337,200.0
2017-12-20 10:45:00,112.67,112.99,112.67,112.98,800.0,88.2867,88.5374,88.2867,88.5296,800.0
2017-12-20 10:50:00,112.97,113.13,112.92,113.13,500.0,88.5217,88.6471,88.4826,88.6471,500.0
2017-12-20 10:55:00,113.05,113.05,113.03,113.03,300.0,88.5844,88.5844,88.5688,88.5688,300.0
2017-12-20 11:00:00,113.26,113.34,113.26,113.34,200.0,88.749,88.8117,88.749,88.8117,200.0
2017-12-20 11:05:00,113.44,113.44,113.3,113.35,300.0,88.89,88.89,88.7803,88.8195,300.0
2017-12-20 11:10:00,113.39,113.43,113.38,113.42,600.0,88.8509,88.8822,88.843,88.8744,600.0
2017-12-20 11:15:00,113.42,113.42,113.42,113.42,0.0,88.8744,88.8744,88.8744,88.8744,0.0
2017-12-20 11:20:00,113.51,114.05,113.51,114.05,981.0,88.9449,89.368,88.9449,89.368,981.0
2017-12-20 11:25:00,114.19,114.38,114.15,114.38,800.0,89.4777,89.6266,89.4464,89.6266,800.0
2017-12-20 11:30:00,114.26,114.26,113.98,113.98,820.0,89.5326,89.5326,89.3132,89.3132,820.0
2017-12-20 11:35:00,114.09,114.11,114.09,114.11,450.0,89.3994,89.415,89.3994,89.415,450.0
2017-12-20 11:40:00,114.17,114.31,114.17,114.31,200.0,89.4621,89.5718,89.4621,89.5718,200.0
2017-12-20 11:45:00,114.32,114.41,114.32,114.41,900.0,89.5796,89.6501,89.5796,89.6501,900.0
2017-12-20 11:50:00,114.53,114.54,114.5,114.51,755.0,89.7441,89.752,89.7206,89.7285,755.0
2017-12-20 11:55:00,114.49,114.49,114.23,114.27,700.0,89.7128,89.7128,89.5091,89.5404,700.0
2017-12-20 12:00:00,114.32,114.43,114.32,114.38,1148.0,89.5796,89.6658,89.5796,89.6266,1148.0
2017-12-20 12:05:00,114.25,114.25,114.17,114.17,400.0,89.5247,89.5247,89.4621,89.4621,400.0
2017-12-20 12:10:00,114.1,114.13,114.02,114.07,1233.0,89.4072,89.4307,89.3445,89.3837,1233.0
2017-12-20 12:15:00,114.2,114.3,114.2,114.28,700.0,89.4856,89.5639,89.4856,89.5482,700.0
2017-12-20 12:20:00,114.29,114.45,114.29,114.45,400.0,89.5561,89.6815,89.5561,89.6815,400.0
2017-12-20 12:25:00,114.59,114.7,114.59,114.68,900.0,89.7912,89.8774,89.7912,89.8617,900.0
2017-12-20 12:30:00,114.61,114.61,114.52,114.52,200.0,89.8068,89.8068,89.7363,89.7363,200.0
2017-12-20 12:35:00,114.5,114.61,114.5,114.61,300.0,89.7206,89.8068,89.7206,89.8068,300.0
2017-12-20 12:40:00,114.63,114.79,114.63,114.79,400.0,89.8225,89.9479,89.8225,89.9479,400.0
2017-12-20 12:45:00,114.82,114.82,114.78,114.78,500.0,89.9714,89.9714,89.94,89.94,500.0
2017-12-20 12:50:00,114.76,114.79,114.66,114.7,1000.0,89.9244,89.9479,89.846,89.8774,1000.0
2017-12-20 12:55:00,114.71,114.92,114.71,114.92,1354.0,89.8852,90.0497,89.8852,90.0497,1354.0
2017-12-20 13:00:00,114.9,115.19,114.87,115.14,1220.0,90.0341,90.2613,90.0106,90.2221,1220.0
2017-12-20 13:05:00,115.06,115.56,115.05,115.47,2854.0,90.1594,90.5512,90.1516,90.4807,2854.0
2017-12-20 13:10:00,115.62,115.82,115.62,115.82,1478.0,90.5983,90.755,90.5983,90.755,1478.0
2017-12-20 13:15:00,115.9,116.11,115.9,115.95,2600.0,90.8177,90.9822,90.8177,90.8568,2600.0
2017-12-20 13:20:00,116.04,116.09,116.03,116.09,550.0,90.9274,90.9665,90.9195,90.9665,550.0
2017-12-20 13:25:00,116.01,116.08,116.01,116.08,400.0,90.9039,90.9587,90.9039,90.9587,400.0
2017-12-20 13:30:00,116.07,116.07,115.99,116.05,600.0,90.9509,90.9509,90.8882,90.9352,600.0
2017-12-20 13:35:00,116.0,116.0,115.95,115.99,300.0,90.896,90.896,90.8568,90.8882,300.0
2017-12-20 13:40:00,116.01,116.35,116.0,116.35,3300.0,90.9039,91.1703,90.896,91.1703,3300.0
2017-12-20 13:45:00,116.3,116.32,116.3,116.32,620.0,91.1311,91.1468,91.1311,91.1468,620.0
2017-12-20 13:50:00,116.27,116.63,116.22,116.63,1900.0,91.1076,91.3897,91.0684,91.3897,1900.0
2017-12-20 13:55:00,116.55,116.73,116.55,116.73,800.0,91.327,91.468,91.327,91.468,800.0
2017-12-20 14:00:00,116.99,117.17,116.97,117.17,1000.0,91.6718,91.8128,91.6561,91.8128,1000.0
2017-12-20 14:05:00,117.26,117.31,117.15,117.15,1076.0,91.8833,91.9225,91.7971,91.7971,1076.0
2017-12-20 14:10:00,117.14,117.32,117.14,117.31,2900.0,91.7893,91.9303,91.7893,91.9225,2900.0
2017-12-20 14:15:00,117.34,117.41,117.18,117.41,1600.0,91.946,92.0009,91.8206,92.0009,1600.0
2017-12-20 14:20:00,117.33,117.47,117.25,117.42,2700.0,91.9382,92.0479,91.8755,92.0087,2700.0
2017-12-20 14:25:00,117.39,117.65,117.39,117.65,2600.0,91.9852,92.1889,91.9852,92.1889,2600.0
2017-12-20 14:30:00,117.72,117.72,117.41,117.51,1800.0,92.2438,92.2438,92.0009,92.0792,1800.0
2017-12-20 14:35:00,117.56,117.65,117.56,117.65,1900.0,92.1184,92.1889,92.1184,92.1889,1900.0
2017-12-20 14:40:00,117.69,117.69,117.38,117.48,3400.0,92.2203,92.2203,91.9774,92.0557,3400.0
2017-12-20 14:45:00,117.45,117.46,117.3,117.41,2100.0,92.0322,92.0401,91.9147,92.0009,2100.0
2017-12-20 14:50:00,117.31,117.39,117.28,117.3,1800.0,91.9225,91.9852,91.899,91.9147,1800.0
2017-12-20 14:55:00,117.28,117.39,117.24,117.37,2450.0,91.899,91.9852,91.8677,91.9695,2450.0
2017-12-20 15:00:00,117.31,117.41,117.17,117.24,2280.0,91.9225,92.0009,91.8128,91.8677,2280.0
2017-12-20 15:05:00,117.23,117.23,116.72,116.72,1900.0,91.8598,91.8598,91.4602,91.4602,1900.0
2017-12-20 15:10:00,116.75,116.8,116.7,116.7,1300.0,91.4837,91.5229,91.4445,91.4445,1300.0
2017-12-20 15:15:00,116.65,116.65,116.5,116.64,1500.0,91.4053,91.4053,91.2878,91.3975,1500.0
2017-12-20 15:20:00,116.61,117.0,116.61,117.0,1100.0,91.374,91.6796,91.374,91.6796,1100.0
2017-12-20 15:25:00,117.04,117.28,116.96,117.0,1700.0,91.7109,91.899,91.6483,91.6796,1700.0
2017-12-20 15:30:00,116.99,117.24,116.98,117.05,1600.0,91.6718,91.8677,91.6639,91.7188,1600.0
2017-12-20 15:35:00,117.08,117.17,117.03,117.08,2500.0,91.7423,91.8128,91.7031,91.7423,2500.0
2017-12-20 15:40:00,117.08,117.19,116.98,117.0,2700.0,91.7423,91.8285,91.6639,91.6796,2700.0
2017-12-20 15:45:00,117.08,117.27,117.02,117.22,2449.0,91.7423,91.8912,91.6953,91.852,2449.0
2017-12-20 15:50:00,117.06,117.34,117.06,117.27,5975.0,91.7266,91.946,91.7266,91.8912,5975.0
2017-12-20 15:55:00,117.25,117.27,117.16,117.19,3800.0,91.8755,91.8912,91.805,91.8285,3800.0
2017-12-21 09:30:00,118.22,118.33,117.36,118.16,3404.0,92.6356,92.7218,91.9617,92.5886,3404.0
2017-12-21 09:35:00,117.72,117.72,117.33,117.49,1450.0,92.2438,92.2438,91.9382,92.0636,1450.0
2017-12-21 09:40:00,117.58,118.1,117.58,117.98,1512.0,92.1341,92.5415,92.1341,92.4475,1512.0
2017-12-21 09:45:00,118.07,118.07,117.87,117.91,400.0,92.518,92.518,92.3613,92.3927,400.0
2017-12-21 09:50:00,118.04,118.39,118.0,118.26,1900.0,92.4945,92.7688,92.4632,92.6669,1900.0
2017-12-21 09:55:00,118.22,118.4,118.07,118.15,2232.0,92.6356,92.7766,92.518,92.5807,2232.0
2017-12-21 10:00:00,118.18,119.46,118.18,119.46,3517.0,92.6042,93.6072,92.6042,93.6072,3517.0
2017-12-21 10:05:00,119.25,119.31,118.64,118.64,4360.0,93.4427,93.4897,92.9647,92.9647,4360.0
2017-12-21 10:10:00,118.57,118.7,118.48,118.6,6104.0,92.9098,93.0117,92.8393,92.9333,6104.0
2017-12-21 10:15:00,118.6,119.0,118.59,119.0,3500.0,92.9333,93.2468,92.9255,93.2468,3500.0
2017-12-21 10:20:00,119.14,119.37,119.04,119.15,5612.0,93.3565,93.5367,93.2781,93.3643,5612.0
2017-12-21 10:25:00,119.06,119.45,119.06,119.38,1449.0,93.2938,93.5994,93.2938,93.5445,1449.0
2017-12-21 10:30:00,120.0,120.5,120.0,120.45,4800.0,94.0304,94.4222,94.0304,94.383,4800.0
2017-12-21 10:35:00,120.69,120.69,119.69,119.69,3000.0,94.571,94.571,93.7874,93.7874,3000.0
2017-12-21 10:40:00,119.83,119.86,119.72,119.82,1904.0,93.8971,93.9207,93.811,93.8893,1904.0
2017-12-21 10:45:00,119.89,120.03,119.89,120.03,1900.0,93.9442,94.0539,93.9442,94.0539,1900.0
2017-12-21 10:50:00,120.06,120.06,119.87,119.87,1850.0,94.0774,94.0774,93.9285,93.9285,1850.0
2017-12-21 10:55:00,119.69,119.83,119.69,119.76,2400.0,93.7874,93.8971,93.7874,93.8423,2400.0
2017-12-21 11:00:00,119.75,120.03,119.71,119.77,2600.0,93.8345,94.0539,93.8031,93.8501,2600.0
2017-12-21 11:05:00,119.82,119.85,119.7,119.85,4300.0,93.8893,93.9128,93.7953,93.9128,4300.0
2017-12-21 11:10:00,119.79,119.88,119.77,119.77,2723.0,93.8658,93.9363,93.8501,93.8501,2723.0
2017-12-21 11:15:00,119.87,119.95,119.83,119.83,2301.0,93.9285,93.9912,93.8971,93.8971,2301.0
2017-12-21 11:20:00,119.84,120.3,119.84,120.3,1857.0,93.905,94.2654,93.905,94.2654,1857.0
2017-12-21 11:25:00,120.28,120.29,120.19,120.19,1504.0,94.2498,94.2576,94.1792,94.1792,1504.0
2017-12-21 11:30:00,120.21,120.24,120.11,120.11,2626.0,94.1949,94.2184,94.1166,94.1166,2626.0
2017-12-21 11:35:00,120.14,120.27,120.06,120.27,1100.0,94.1401,94.2419,94.0774,94.2419,1100.0
2017-12-21 11:40:00,120.21,120.56,120.21,120.56,1446.0,94.1949,94.4692,94.1949,94.4692,1446.0
2017-12-21 11:45:00,120.61,120.75,120.29,120.29,4200.0,94.5083,94.618,94.2576,94.2576,4200.0
2017-12-21 11:50:00,120.3,120.57,120.3,120.57,1967.0,94.2654,94.477,94.2654,94.477,1967.0
2017-12-21 11:55:00,120.54,120.54,120.44,120.52,1751.0,94.4535,94.4535,94.3751,94.4378,1751.0
2017-12-21 12:00:00,120.51,120.51,120.32,120.49,1400.0,94.43,94.43,94.2811,94.4143,1400.0
2017-12-21 12:05:00,120.57,120.74,120.55,120.55,2163.0,94.477,94.6102,94.4613,94.4613,2163.0
2017-12-21 12:10:00,120.49,120.56,120.31,120.56,1567.0,94.4143,94.4692,94.2733,94.4692,1567.0
2017-12-21 12:15:00,120.59,120.68,120.59,120.68,800.0,94.4927,94.5632,94.4927,94.5632,800.0
2017-12-21 12:20:00,120.69,120.69,120.54,120.54,2556.0,94.571,94.571,94.4535,94.4535,2556.0
2017-12-21 12:25:00,120.49,120.49,120.33,120.33,800.0,94.4143,94.4143,94.2889,94.2889,800.0
2017-12-21 12:30:00,120.35,120.69,120.35,120.69,1015.0,94.3046,94.571,94.3046,94.571,1015.0
2017-12-21 12:35:00,120.74,120.88,120.74,120.88,852.0,94.6102,94.7199,94.6102,94.7199,852.0
2017-12-21 12:40:00,120.89,120.9,120.71,120.73,3140.0,94.7278,94.7356,94.5867,94.6024,3140.0
2017-12-21 12:45:00,120.73,120.75,120.59,120.75,2584.0,94.6024,94.618,94.4927,94.618,2584.0
2017-12-21 12:50:00,120.76,121.07,120.76,120.93,4316.0,94.6259,94.8688,94.6259,94.7591,4316.0
2017-12-21 12:55:00,120.9,120.95,120.89,120.9,2510.0,94.7356,94.7748,94.7278,94.7356,2510.0
2017-12-21 13:00:00,120.97,121.09,120.97,121.07,2047.0,94.7904,94.8845,94.7904,94.8688,2047.0
2017-12-21 13:05:00,121.1,121.32,121.1,121.26,1500.0,94.8923,95.0647,94.8923,95.0177,1500.0
2017-12-21 13:10:00,121.24,121.82,121.24,121.82,1000.0,95.002,95.4565,95.002,95.4565,1000.0
2017-12-21 13:15:00,121.82,121.91,121.57,121.63,3254.0,95.4565,95.527,95.2606,95.3076,3254.0
2017-12-21 13:20:00,121.62,121.77,121.56,121.76,2976.0,95.2998,95.4173,95.2528,95.4095,2976.0
2017-12-21 13:25:00,121.72,121.81,121.63,121.63,2100.0,95.3781,95.4487,95.3076,95.3076,2100.0
2017-12-21 13:30:00,121.62,121.82,121.6,121.77,3029.0,95.2998,95.4565,95.2841,95.4173,3029.0
2017-12-21 13:35:00,121.88,121.92,121.8,121.83,1000.0,95.5035,95.5348,95.4408,95.4643,1000.0
2017-12-21 13:40:00,121.78,121.81,121.68,121.7,1045.0,95.4251,95.4487,95.3468,95.3625,1045.0
2017-12-21 13:45:00,121.65,121.86,121.54,121.86,1059.0,95.3233,95.4878,95.2371,95.4878,1059.0
2017-12-21 13:50:00,121.86,121.86,121.68,121.69,1802.0,95.4878,95.4878,95.3468,95.3546,1802.0
2017-12-21 13:55:00,121.61,121.77,121.56,121.75,1215.0,95.2919,95.4173,95.2528,95.4016,1215.0
2017-12-21 14:00:00,121.78,121.83,121.78,121.83,800.0,95.4251,95.4643,95.4251,95.4643,800.0
2017-12-21 14:05:00,121.85,121.88,121.8,121.84,1663.0,95.48,95.5035,95.4408,95.4722,1663.0
2017-12-21 14:10:00,121.83,122.09,121.79,122.06,1800.0,95.4643,95.6681,95.433,95.6445,1800.0
2017-12-21 14:15:00,121.85,122.25,121.85,122.19,2100.0,95.48,95.7934,95.48,95.7464,2100.0
2017-12-21 14:20:00,122.16,122.43,122.16,122.41,1600.0,95.7229,95.9345,95.7229,95.9188,1600.0
2017-12-21 14:25:00,122.33,122.6,122.25,122.58,2280.0,95.8561,96.0677,95.7934,96.052,2280.0
2017-12-21 14:30:00,122.58,122.58,122.47,122.5,2654.0,96.052,96.052,95.9658,95.9893,2654.0
2017-12-21 14:35:00,122.5,122.68,122.49,122.66,1100.0,95.9893,96.1304,95.9815,96.1147,1100.0
2017-12-21 14:40:00,122.69,122.73,122.47,122.57,3079.0,96.1382,96.1696,95.9658,96.0442,3079.0
2017-12-21 14:45:00,122.55,122.89,122.55,122.88,2200.0,96.0285,96.2949,96.0285,96.2871,2200.0
2017-12-21 14:50:00,122.9,123.03,122.9,122.97,3800.0,96.3028,96.4046,96.3028,96.3576,3800.0
2017-12-21 14:55:00,122.93,122.97,122.67,122.69,4356.0,96.3263,96.3576,96.1225,96.1382,4356.0
2017-12-21 15:00:00,122.7,122.91,122.67,122.69,3649.0,96.146,96.3106,96.1225,96.1382,3649.0
2017-12-21 15:05:00,122.73,122.9,122.65,122.9,4737.0,96.1696,96.3028,96.1069,96.3028,4737.0
2017-12-21 15:10:00,122.92,122.92,122.76,122.79,3427.0,96.3184,96.3184,96.1931,96.2166,3427.0
2017-12-21 15:15:00,122.8,122.9,122.73,122.73,3626.0,96.2244,96.3028,96.1696,96.1696,3626.0
2017-12-21 15:20:00,122.74,122.93,122.73,122.93,2200.0,96.1774,96.3263,96.1696,96.3263,2200.0
2017-12-21 15:25:00,122.94,123.37,122.94,123.3,3443.0,96.3341,96.671,96.3341,96.6162,3443.0
2017-12-21 15:30:00,123.39,123.39,123.25,123.32,2457.0,96.6867,96.6867,96.577,96.6319,2457.0
2017-12-21 15:35:00,123.32,123.32,123.11,123.16,3957.0,96.6319,96.6319,96.4673,96.5065,3957.0
2017-12-21 15:40:00,123.16,123.3,123.07,123.3,3299.0,96.5065,96.6162,96.436,96.6162,3299.0
2017-12-21 15:45:00,123.36,123.51,123.15,123.15,7489.0,96.6632,96.7807,96.4987,96.4987,7489.0
2017-12-21 15:50:00,123.1,123.1,122.79,122.85,10019.0,96.4595,96.4595,96.2166,96.2636,10019.0
2017-12-21 15:55:00,122.89,123.16,122.82,123.09,9743.0,96.2949,96.5065,96.2401,96.4516,9743.0
2017-12-22 09:30:00,123.56,124.0,123.43,124.0,1200.0,96.8199,97.1647,96.7181,97.1647,1200.0
2017-12-22 09:35:00,123.84,123.84,123.4,123.41,1600.0,97.0393,97.0393,96.6946,96.7024,1600.0
2017-12-22 09:40:00,123.46,123.62,123.46,123.46,500.0,96.7416,96.8669,96.7416,96.7416,500.0
2017-12-22 09:45:00,123.52,124.4,123.52,124.17,3000.0,96.7886,97.4781,96.7886,97.2979,3000.0
2017-12-22 09:50:00,124.48,124.76,124.48,124.76,700.0,97.5408,97.7602,97.5408,97.7602,700.0
2017-12-22 09:55:00,124.74,125.5,124.74,124.9,2159.0,97.7446,98.3401,97.7446,97.8699,2159.0
2017-12-22 10:00:00,125.08,125.15,124.64,124.64,3650.0,98.011,98.0658,97.6662,97.6662,3650.0
2017-12-22 10:05:00,124.5,125.0,124.26,124.89,2600.0,97.5565,97.9483,97.3684,97.8621,2600.0
2017-12-22 10:10:00,124.85,125.07,124.85,125.07,800.0,97.8308,98.0031,97.8308,98.0031,800.0
2017-12-22 10:15:00,125.26,125.26,124.46,124.74,1800.0,98.152,98.152,97.5252,97.7446,1800.0
2017-12-22 10:20:00,124.61,124.61,124.42,124.53,800.0,97.6427,97.6427,97.4938,97.58,800.0
2017-12-22 10:25:00,124.5,124.57,124.15,124.21,700.0,97.5565,97.6113,97.2822,97.3293,700.0
2017-12-22 10:30:00,124.18,124.38,124.17,124.21,900.0,97.3058,97.4625,97.2979,97.3293,900.0
2017-12-22 10:35:00,124.21,124.21,124.21,124.21,100.0,97.3293,97.3293,97.3293,97.3293,100.0
2017-12-22 10:40:00,124.62,124.63,124.43,124.43,600.0,97.6505,97.6584,97.5016,97.5016,600.0
2017-12-22 10:45:00,124.23,124.23,124.22,124.22,200.0,97.3449,97.3449,97.3371,97.3371,200.0
2017-12-22 10:50:00,124.25,124.25,124.25,124.25,100.0,97.3606,97.3606,97.3606,97.3606,100.0
2017-12-22 10:55:00,124.43,124.58,124.3,124.3,941.0,97.5016,97.6192,97.3998,97.3998,941.0
2017-12-22 11:00:00,124.31,124.57,124.31,124.57,500.0,97.4076,97.6113,97.4076,97.6113,500.0
2017-12-22 11:05:00,124.57,124.57,124.57,124.57,0.0,97.6113,97.6113,97.6113,97.6113,0.0
2017-12-22 11:10:00,124.39,124.51,124.36,124.36,1000.0,97.4703,97.5643,97.4468,97.4468,1000.0
2017-12-22 11:15:00,124.52,124.53,124.48,124.52,1700.0,97.5722,97.58,97.5408,97.5722,1700.0
2017-12-22 11:20:00,124.51,124.73,124.51,124.73,500.0,97.5643,97.7367,97.5643,97.7367,500.0
2017-12-22 11:25:00,124.73,124.73,124.54,124.54,402.0,97.7367,97.7367,97.5878,97.5878,402.0
2017-12-22 11:30:00,124.66,124.71,124.37,124.37,750.0,97.6819,97.7211,97.4546,97.4546,750.0
2017-12-22 11:35:00,124.45,124.45,124.45,124.45,100.0,97.5173,97.5173,97.5173,97.5173,100.0
2017-12-22 11:40:00,124.61,124.76,124.56,124.6,2700.0,97.6427,97.7602,97.6035,97.6349,2700.0
2017-12-22 11:45:00,124.64,124.7,124.64,124.7,300.0,97.6662,97.7132,97.6662,97.7132,300.0
2017-12-22 11:50:00,124.99,125.1,124.97,124.97,1000.0,97.9405,98.0266,97.9248,97.9248,1000.0
2017-12-22 11:55:00,125.02,125.07,124.77,124.92,1900.0,97.964,98.0031,97.7681,97.8856,1900.0
2017-12-22 12:00:00,124.97,124.97,124.97,124.97,300.0,97.9248,97.9248,97.9248,97.9248,300.0
2017-12-22 12:05:00,125.01,125.01,124.8,124.8,1300.0,97.9561,97.9561,97.7916,97.7916,1300.0
2017-12-22 12:10:00,124.81,124.86,124.81,124.84,700.0,97.7994,97.8386,97.7994,97.8229,700.0
2017-12-22 12:15:00,124.85,124.86,124.81,124.81,400.0,97.8308,97.8386,97.7994,97.7994,400.0
2017-12-22 12:20:00,124.71,124.71,124.55,124.55,500.0,97.7211,97.7211,97.5957,97.5957,500.0
2017-12-22 12:25:00,124.64,124.7,124.64,124.66,1200.0,97.6662,97.7132,97.6662,97.6819,1200.0
2017-12-22 12:30:00,124.71,124.71,124.65,124.65,400.0,97.7211,97.7211,97.674,97.674,400.0
2017-12-22 12:35:00,124.68,124.71,124.68,124.71,300.0,97.6975,97.7211,97.6975,97.7211,300.0
2017-12-22 12:40:00,124.61,124.74,124.61,124.72,300.0,97.6427,97.7446,97.6427,97.7289,300.0
2017-12-22 12:45:00,124.79,124.83,124.79,124.83,300.0,97.7837,97.8151,97.7837,97.8151,300.0
2017-12-22 12:50:00,124.78,124.81,124.74,124.81,400.0,97.7759,97.7994,97.7446,97.7994,400.0
2017-12-22 12:55:00,124.79,124.85,124.77,124.85,1100.0,97.7837,97.8308,97.7681,97.8308,1100.0
2017-12-22 13:00:00,124.84,124.84,124.68,124.68,800.0,97.8229,97.8229,97.6975,97.6975,800.0
2017-12-22 13:05:00,124.64,124.68,124.64,124.68,300.0,97.6662,97.6975,97.6662,97.6975,300.0
2017-12-22 13:10:00,124.63,124.63,124.48,124.48,403.0,97.6584,97.6584,97.5408,97.5408,403.0
2017-12-22 13:15:00,124.43,124.51,124.42,124.51,800.0,97.5016,97.5643,97.4938,97.5643,800.0
2017-12-22 13:20:00,124.51,124.51,124.5,124.5,300.0,97.5643,97.5643,97.5565,97.5565,300.0
2017-12-22 13:25:00,124.49,124.5,124.43,124.5,600.0,97.5487,97.5565,97.5016,97.5565,600.0
2017-12-22 13:30:00,124.6,124.6,124.45,124.45,500.0,97.6349,97.6349,97.5173,97.5173,500.0
2017-12-22 13:35:00,124.47,124.47,124.43,124.43,600.0,97.533,97.533,97.5016,97.5016,600.0
2017-12-22 13:40:00,124.4,124.4,124.32,124.32,800.0,97.4781,97.4781,97.4155,97.4155,800.0
2017-12-22 13:45:00,124.35,124.35,124.2,124.23,600.0,97.439,97.439,97.3214,97.3449,600.0
2017-12-22 13:50:00,124.22,124.44,124.22,124.44,1000.0,97.3371,97.5095,97.3371,97.5095,1000.0
2017-12-22 13:55:00,124.58,124.58,124.3,124.3,500.0,97.6192,97.6192,97.3998,97.3998,500.0
2017-12-22 14:00:00,124.27,124.27,124.27,124.27,100.0,97.3763,97.3763,97.3763,97.3763,100.0
2017-12-22 14:05:00,124.28,124.28,124.18,124.27,1100.0,97.3841,97.3841,97.3058,97.3763,1100.0
2017-12-22 14:10:00,124.27,124.35,124.27,124.29,300.0,97.3763,97.439,97.3763,97.3919,300.0
2017-12-22 14:15:00,124.41,124.46,124.41,124.46,200.0,97.486,97.5252,97.486,97.5252,200.0
2017-12-22 14:20:00,124.56,124.58,124.56,124.57,652.0,97.6035,97.6192,97.6035,97.6113,652.0
2017-12-22 14:25:00,124.57,124.57,124.52,124.53,700.0,97.6113,97.6113,97.5722,97.58,700.0
2017-12-22 14:30:00,124.51,124.51,124.5,124.5,200.0,97.5643,97.5643,97.5565,97.5565,200.0
2017-12-22 14:35:00,124.46,124.46,124.46,124.46,100.0,97.5252,97.5252,97.5252,97.5252,100.0
2017-12-22 14:40:00,124.62,124.62,124.51,124.51,400.0,97.6505,97.6505,97.5643,97.5643,400.0
2017-12-22 14:45:00,124.48,124.52,124.47,124.51,600.0,97.5408,97.5722,97.533,97.5643,600.0
2017-12-22 14:50:00,124.44,124.5,124.4,124.5,800.0,97.5095,97.5565,97.4781,97.5565,800.0
2017-12-22 14:55:00,124.5,124.5,124.45,124.45,480.0,97.5565,97.5565,97.5173,97.5173,480.0
2017-12-22 15:00:00,124.52,124.52,124.45,124.45,500.0,97.5722,97.5722,97.5173,97.5173,500.0
2017-12-22 15:05:00,124.31,124.31,124.21,124.24,773.0,97.4076,97.4076,97.3293,97.3528,773.0
2017-12-22 15:10:00,124.14,124.26,124.14,124.26,900.0,97.2744,97.3684,97.2744,97.3684,900.0
2017-12-22 15:15:00,124.27,124.3,124.22,124.3,500.0,97.3763,97.3998,97.3371,97.3998,500.0
2017-12-22 15:20:00,124.19,124.28,124.15,124.28,800.0,97.3136,97.3841,97.2822,97.3841,800.0
2017-12-22 15:25:00,124.34,124.34,124.19,124.19,800.0,97.4311,97.4311,97.3136,97.3136,800.0
2017-12-22 15:30:00,124.16,124.2,124.14,124.2,1000.0,97.2901,97.3214,97.2744,97.3214,1000.0
2017-12-22 15:35:00,124.24,124.35,124.19,124.34,1709.0,97.3528,97.439,97.3136,97.4311,1709.0
2017-12-22 15:40:00,124.39,124.39,124.29,124.3,1000.0,97.4703,97.4703,97.3919,97.3998,1000.0
2017-12-22 15:45:00,124.26,124.35,124.26,124.33,550.0,97.3684,97.439,97.3684,97.4233,550.0
2017-12-22 15:50:00,124.32,124.32,124.0,124.3,5304.0,97.4155,97.4155,97.1647,97.3998,5304.0
2017-12-22 15:55:00,124.28,124.42,124.23,124.41,4380.0,97.3841,97.4938,97.3449,97.486,4380.0
2017-12-26 09:30:00,125.05,125.05,124.99,125.03,500.0,97.9875,97.9875,97.9405,97.9718,500.0
2017-12-26 09:35:00,125.08,125.58,125.07,125.14,1000.0,98.011,98.4028,98.0031,98.058,1000.0
2017-12-26 09:40:00,125.15,125.25,124.78,124.81,1600.0,98.0658,98.1442,97.7759,97.7994,1600.0
2017-12-26 09:45:00,125.0,125.04,124.89,124.89,400.0,97.9483,97.9796,97.8621,97.8621,400.0
2017-12-26 09:50:00,124.79,124.79,124.64,124.64,200.0,97.7837,97.7837,97.6662,97.6662,200.0
2017-12-26 09:55:00,124.64,124.64,124.64,124.64,0.0,97.6662,97.6662,97.6662,97.6662,0.0
2017-12-26 10:00:00,124.88,125.15,124.87,125.09,1321.0,97.8543,98.0658,97.8464,98.0188,1321.0
2017-12-26 10:05:00,125.35,125.35,125.32,125.32,200.0,98.2225,98.2225,98.199,98.199,200.0
2017-12-26 10:10:00,125.34,125.87,125.34,125.86,1176.0,98.2147,98.63,98.2147,98.6222,1176.0
2017-12-26 10:15:00,125.97,126.05,125.97,126.04,600.0,98.7084,98.7711,98.7084,98.7632,600.0
2017-12-26 10:20:00,126.32,126.32,126.32,126.32,100.0,98.9826,98.9826,98.9826,98.9826,100.0
2017-12-26 10:25:00,126.51,127.01,126.51,126.98,1300.0,99.1315,99.5233,99.1315,99.4998,1300.0
2017-12-26 10:30:00,127.33,127.33,127.28,127.28,200.0,99.774,99.774,99.7349,99.7349,200.0
2017-12-26 10:35:00,126.96,127.1,126.89,127.1,800.0,99.4841,99.5938,99.4293,99.5938,800.0
2017-12-26 10:40:00,127.1,127.1,126.91,126.91,300.0,99.5938,99.5938,99.4449,99.4449,300.0
2017-12-26 10:45:00,127.06,127.19,127.0,127.19,800.0,99.5625,99.6643,99.5155,99.6643,800.0
2017-12-26 10:50:00,126.95,126.99,126.91,126.92,400.0,99.4763,99.5076,99.4449,99.4528,400.0
2017-12-26 10:55:00,126.79,126.79,126.79,126.79,100.0,99.3509,99.3509,99.3509,99.3509,100.0
2017-12-26 11:00:00,126.61,126.61,126.13,126.37,700.0,99.2099,99.2099,98.8337,99.0218,700.0
2017-12-26 11:05:00,126.31,126.31,126.16,126.16,300.0,98.9748,98.9748,98.8573,98.8573,300.0
2017-12-26 11:10:00,126.26,126.38,126.26,126.38,400.0,98.9356,99.0296,98.9356,99.0296,400.0
2017-12-26 11:15:00,126.51,126.61,126.51,126.59,300.0,99.1315,99.2099,99.1315,99.1942,300.0
2017-12-26 11:20:00,126.57,126.57,126.46,126.56,479.0,99.1785,99.1785,99.0923,99.1707,479.0
2017-12-26 11:25:00,126.75,126.79,126.65,126.68,500.0,99.3196,99.3509,99.2412,99.2647,500.0
2017-12-26 11:30:00,126.73,126.73,126.65,126.65,500.0,99.3039,99.3039,99.2412,99.2412,500.0
2017-12-26 11:35:00,126.57,126.64,126.57,126.64,200.0,99.1785,99.2334,99.1785,99.2334,200.0
2017-12-26 11:40:00,126.81,126.81,126.81,126.81,100.0,99.3666,99.3666,99.3666,99.3666,100.0
2017-12-26 11:45:00,127.14,127.28,127.14,127.24,700.0,99.6252,99.7349,99.6252,99.7035,700.0
2017-12-26 11:50:00,127.24,127.24,127.24,127.24,0.0,99.7035,99.7035,99.7035,99.7035,0.0
2017-12-26 11:55:00,127.07,127.17,127.03,127.17,935.0,99.5703,99.6487,99.539,99.6487,935.0
2017-12-26 12:00:00,127.23,127.25,127.23,127.25,300.0,99.6957,99.7114,99.6957,99.7114,300.0
2017-12-26 12:05:00,127.09,127.29,127.03,127.29,500.0,99.586,99.7427,99.539,99.7427,500.0
2017-12-26 12:10:00,127.24,127.39,127.24,127.39,300.0,99.7035,99.8211,99.7035,99.8211,300.0
2017-12-26 12:15:00,127.28,127.28,127.05,127.09,900.0,99.7349,99.7349,99.5546,99.586,900.0
2017-12-26 12:20:00,126.96,127.02,126.93,126.93,500.0,99.4841,99.5311,99.4606,99.4606,500.0
2017-12-26 12:25:00,126.89,126.89,126.81,126.82,600.0,99.4293,99.4293,99.3666,99.3744,600.0
2017-12-26 12:30:00,126.68,126.77,126.68,126.77,400.0,99.2647,99.3352,99.2647,99.3352,400.0
2017-12-26 12:35:00,126.7,126.88,126.7,126.88,300.0,99.2804,99.4214,99.2804,99.4214,300.0
2017-12-26 12:40:00,126.64,126.69,126.64,126.69,300.0,99.2334,99.2726,99.2334,99.2726,300.0
2017-12-26 12:45:00,126.68,126.68,126.57,126.6,500.0,99.2647,99.2647,99.1785,99.202,500.0
2017-12-26 12:50:00,126.54,126.54,126.52,126.52,200.0,99.155,99.155,99.1393,99.1393,200.0
2017-12-26 12:55:00,126.54,126.69,126.54,126.61,700.0,99.155,99.2726,99.155,99.2099,700.0
2017-12-26 13:00:00,126.61,126.61,126.61,126.61,0.0,99.2099,99.2099,99.2099,99.2099,0.0
2017-12-26 13:05:00,126.61,126.61,126.61,126.61,0.0,99.2099,99.2099,99.2099,99.2099,0.0
2017-12-26 13:10:00,126.57,126.58,126.57,126.58,200.0,99.1785,99.1864,99.1785,99.1864,200.0
2017-12-26 13:15:00,126.69,126.73,126.53,126.54,1000.0,99.2726,99.3039,99.1472,99.155,1000.0
2017-12-26 13:20:00,126.34,126.4,126.29,126.4,600.0,98.9983,99.0453,98.9591,99.0453,600.0
2017-12-26 13:25:00,126.4,126.4,126.13,126.24,1000.0,99.0453,99.0453,98.8337,98.9199,1000.0
2017-12-26 13:30:00,126.17,126.27,126.15,126.18,1600.0,98.8651,98.9434,98.8494,98.8729,1600.0
2017-12-26 13:35:00,126.15,126.17,126.0,126.0,500.0,98.8494,98.8651,98.7319,98.7319,500.0
2017-12-26 13:40:00,125.91,125.91,125.71,125.76,1300.0,98.6614,98.6614,98.5046,98.5438,1300.0
2017-12-26 13:45:00,125.82,126.0,125.73,126.0,1700.0,98.5908,98.7319,98.5203,98.7319,1700.0
2017-12-26 13:50:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2017-12-26 13:55:00,125.97,125.97,125.73,125.73,200.0,98.7084,98.7084,98.5203,98.5203,200.0
2017-12-26 14:00:00,125.78,125.82,125.78,125.82,1100.0,98.5595,98.5908,98.5595,98.5908,1100.0
2017-12-26 14:05:00,125.85,125.98,125.85,125.95,500.0,98.6143,98.7162,98.6143,98.6927,500.0
2017-12-26 14:10:00,125.95,126.0,125.85,126.0,600.0,98.6927,98.7319,98.6143,98.7319,600.0
2017-12-26 14:15:00,126.01,126.05,125.92,125.99,1500.0,98.7397,98.7711,98.6692,98.724,1500.0
2017-12-26 14:20:00,126.0,126.15,126.0,126.15,500.0,98.7319,98.8494,98.7319,98.8494,500.0
2017-12-26 14:25:00,126.11,126.13,126.08,126.1,800.0,98.8181,98.8337,98.7946,98.8102,800.0
2017-12-26 14:30:00,126.1,126.1,126.05,126.06,900.0,98.8102,98.8102,98.7711,98.7789,900.0
2017-12-26 14:35:00,126.08,126.14,126.02,126.02,500.0,98.7946,98.8416,98.7475,98.7475,500.0
2017-12-26 14:40:00,126.03,126.08,126.03,126.03,500.0,98.7554,98.7946,98.7554,98.7554,500.0
2017-12-26 14:45:00,125.98,126.04,125.98,125.99,954.0,98.7162,98.7632,98.7162,98.724,954.0
2017-12-26 14:50:00,125.94,126.17,125.94,126.12,1000.0,98.6849,98.8651,98.6849,98.8259,1000.0
2017-12-26 14:55:00,126.08,126.11,126.02,126.11,1100.0,98.7946,98.8181,98.7475,98.8181,1100.0
2017-12-26 15:00:00,126.09,126.09,126.03,126.03,500.0,98.8024,98.8024,98.7554,98.7554,500.0
2017-12-26 15:05:00,126.06,126.06,125.84,125.84,1200.0,98.7789,98.7789,98.6065,98.6065,1200.0
2017-12-26 15:10:00,125.85,125.85,125.65,125.68,3400.0,98.6143,98.6143,98.4576,98.4811,3400.0
2017-12-26 15:15:00,125.69,125.8,125.69,125.77,2200.0,98.489,98.5752,98.489,98.5517,2200.0
2017-12-26 15:20:00,125.78,125.85,125.6,125.6,3443.0,98.5595,98.6143,98.4184,98.4184,3443.0
2017-12-26 15:25:00,125.57,125.73,125.55,125.73,2300.0,98.3949,98.5203,98.3793,98.5203,2300.0
2017-12-26 15:30:00,125.83,125.83,125.8,125.81,1500.0,98.5987,98.5987,98.5752,98.583,1500.0
2017-12-26 15:35:00,125.8,125.8,125.6,125.75,3800.0,98.5752,98.5752,98.4184,98.536,3800.0
2017-12-26 15:40:00,125.78,125.79,125.58,125.59,4480.0,98.5595,98.5673,98.4028,98.4106,4480.0
2017-12-26 15:45:00,125.6,125.76,125.39,125.39,4715.0,98.4184,98.5438,98.2539,98.2539,4715.0
2017-12-26 15:50:00,125.29,125.78,125.26,125.78,3668.0,98.1755,98.5595,98.152,98.5595,3668.0
2017-12-26 15:55:00,125.76,126.02,125.76,125.97,7224.0,98.5438,98.7475,98.5438,98.7084,7224.0
2017-12-27 09:30:00,126.0,126.0,124.8,124.82,1400.0,98.7319,98.7319,97.7916,97.8072,1400.0
2017-12-27 09:35:00,124.94,124.94,124.23,124.56,1700.0,97.9013,97.9013,97.3449,97.6035,1700.0
2017-12-27 09:40:00,124.51,125.31,124.48,125.31,1400.0,97.5643,98.1912,97.5408,98.1912,1400.0
2017-12-27 09:45:00,125.42,125.42,125.24,125.24,300.0,98.2774,98.2774,98.1364,98.1364,300.0
2017-12-27 09:50:00,125.09,125.21,125.03,125.03,900.0,98.0188,98.1128,97.9718,97.9718,900.0
2017-12-27 09:55:00,124.85,124.92,124.83,124.87,400.0,97.8308,97.8856,97.8151,97.8464,400.0
2017-12-27 10:00:00,124.81,124.94,124.72,124.72,300.0,97.7994,97.9013,97.7289,97.7289,300.0
2017-12-27 10:05:00,124.63,124.91,124.62,124.87,2625.0,97.6584,97.8778,97.6505,97.8464,2625.0
2017-12-27 10:10:00,124.85,124.86,124.62,124.68,1400.0,97.8308,97.8386,97.6505,97.6975,1400.0
2017-12-27 10:15:00,124.65,124.65,124.5,124.65,2800.0,97.674,97.674,97.5565,97.674,2800.0
2017-12-27 10:20:00,124.66,124.71,124.55,124.64,1400.0,97.6819,97.7211,97.5957,97.6662,1400.0
2017-12-27 10:25:00,124.63,124.75,124.63,124.7,500.0,97.6584,97.7524,97.6584,97.7132,500.0
2017-12-27 10:30:00,124.52,124.52,124.11,124.12,1298.0,97.5722,97.5722,97.2509,97.2587,1298.0
2017-12-27 10:35:00,124.0,124.3,123.91,124.3,1000.0,97.1647,97.3998,97.0942,97.3998,1000.0
2017-12-27 10:40:00,124.1,124.1,124.03,124.04,500.0,97.2431,97.2431,97.1882,97.196,500.0
2017-12-27 10:45:00,123.82,123.91,123.71,123.83,869.0,97.0237,97.0942,96.9375,97.0315,869.0
2017-12-27 10:50:00,123.78,123.82,123.76,123.8,900.0,96.9923,97.0237,96.9766,97.008,900.0
2017-12-27 10:55:00,123.81,123.94,123.79,123.94,300.0,97.0158,97.1177,97.0002,97.1177,300.0
2017-12-27 11:00:00,123.86,123.87,123.76,123.79,800.0,97.055,97.0628,96.9766,97.0002,800.0
2017-12-27 11:05:00,123.88,124.0,123.85,124.0,800.0,97.0707,97.1647,97.0472,97.1647,800.0
2017-12-27 11:10:00,124.18,124.18,124.1,124.14,600.0,97.3058,97.3058,97.2431,97.2744,600.0
2017-12-27 11:15:00,124.15,124.44,124.1,124.44,1600.0,97.2822,97.5095,97.2431,97.5095,1600.0
2017-12-27 11:20:00,124.41,124.57,124.03,124.57,600.0,97.486,97.6113,97.1882,97.6113,600.0
2017-12-27 11:25:00,124.69,124.69,124.5,124.56,900.0,97.7054,97.7054,97.5565,97.6035,900.0
2017-12-27 11:30:00,124.39,124.45,124.39,124.4,700.0,97.4703,97.5173,97.4703,97.4781,700.0
2017-12-27 11:35:00,124.38,124.38,124.16,124.16,800.0,97.4625,97.4625,97.2901,97.2901,800.0
2017-12-27 11:40:00,124.22,124.22,124.16,124.16,400.0,97.3371,97.3371,97.2901,97.2901,400.0
2017-12-27 11:45:00,124.14,124.25,124.02,124.25,500.0,97.2744,97.3606,97.1804,97.3606,500.0
2017-12-27 11:50:00,124.42,124.42,124.11,124.27,700.0,97.4938,97.4938,97.2509,97.3763,700.0
2017-12-27 11:55:00,124.17,124.17,123.98,123.98,200.0,97.2979,97.2979,97.149,97.149,200.0
2017-12-27 12:00:00,124.14,124.14,124.14,124.14,100.0,97.2744,97.2744,97.2744,97.2744,100.0
2017-12-27 12:05:00,124.39,124.39,124.17,124.27,1700.0,97.4703,97.4703,97.2979,97.3763,1700.0
2017-12-27 12:10:00,124.31,124.31,124.18,124.18,800.0,97.4076,97.4076,97.3058,97.3058,800.0
2017-12-27 12:15:00,124.12,124.12,124.03,124.03,300.0,97.2587,97.2587,97.1882,97.1882,300.0
2017-12-27 12:20:00,123.92,123.92,123.87,123.87,200.0,97.102,97.102,97.0628,97.0628,200.0
2017-12-27 12:25:00,123.78,123.83,123.78,123.83,700.0,96.9923,97.0315,96.9923,97.0315,700.0
2017-12-27 12:30:00,123.87,123.87,123.83,123.83,200.0,97.0628,97.0628,97.0315,97.0315,200.0
2017-12-27 12:35:00,123.87,123.93,123.86,123.86,1000.0,97.0628,97.1099,97.055,97.055,1000.0
2017-12-27 12:40:00,123.78,123.78,123.6,123.64,900.0,96.9923,96.9923,96.8513,96.8826,900.0
2017-12-27 12:45:00,123.6,123.68,123.56,123.56,1972.0,96.8513,96.914,96.8199,96.8199,1972.0
2017-12-27 12:50:00,123.53,123.55,123.14,123.33,2600.0,96.7964,96.8121,96.4908,96.6397,2600.0
2017-12-27 12:55:00,123.42,123.44,123.41,123.43,600.0,96.7102,96.7259,96.7024,96.7181,600.0
2017-12-27 13:00:00,123.69,123.76,123.69,123.76,200.0,96.9218,96.9766,96.9218,96.9766,200.0
2017-12-27 13:05:00,123.65,123.73,123.57,123.68,1600.0,96.8904,96.9531,96.8278,96.914,1600.0
2017-12-27 13:10:00,123.67,123.69,123.67,123.69,500.0,96.9061,96.9218,96.9061,96.9218,500.0
2017-12-27 13:15:00,123.46,123.5,123.25,123.25,1800.0,96.7416,96.7729,96.577,96.577,1800.0
2017-12-27 13:20:00,123.25,123.62,123.25,123.62,1900.0,96.577,96.8669,96.577,96.8669,1900.0
2017-12-27 13:25:00,123.65,123.65,123.5,123.58,600.0,96.8904,96.8904,96.7729,96.8356,600.0
2017-12-27 13:30:00,123.54,123.64,123.44,123.64,1500.0,96.8043,96.8826,96.7259,96.8826,1500.0
2017-12-27 13:35:00,123.65,123.76,123.65,123.65,500.0,96.8904,96.9766,96.8904,96.8904,500.0
2017-12-27 13:40:00,123.64,123.74,123.64,123.74,700.0,96.8826,96.961,96.8826,96.961,700.0
2017-12-27 13:45:00,123.64,123.72,123.64,123.72,600.0,96.8826,96.9453,96.8826,96.9453,600.0
2017-12-27 13:50:00,123.77,123.77,123.61,123.61,1400.0,96.9845,96.9845,96.8591,96.8591,1400.0
2017-12-27 13:55:00,123.63,123.68,123.63,123.65,607.0,96.8748,96.914,96.8748,96.8904,607.0
2017-12-27 14:00:00,123.87,123.87,123.87,123.87,100.0,97.0628,97.0628,97.0628,97.0628,100.0
2017-12-27 14:05:00,123.86,123.89,123.73,123.73,1900.0,97.055,97.0785,96.9531,96.9531,1900.0
2017-12-27 14:10:00,123.78,123.94,123.71,123.92,1200.0,96.9923,97.1177,96.9375,97.102,1200.0
2017-12-27 14:15:00,123.93,123.93,123.86,123.87,1000.0,97.1099,97.1099,97.055,97.0628,1000.0
2017-12-27 14:20:00,123.84,123.92,123.78,123.78,1000.0,97.0393,97.102,96.9923,96.9923,1000.0
2017-12-27 14:25:00,123.81,123.83,123.69,123.78,1700.0,97.0158,97.0315,96.9218,96.9923,1700.0
2017-12-27 14:30:00,123.91,124.03,123.91,123.95,2600.0,97.0942,97.1882,97.0942,97.1255,2600.0
2017-12-27 14:35:00,123.87,123.99,123.87,123.99,600.0,97.0628,97.1569,97.0628,97.1569,600.0
2017-12-27 14:40:00,123.94,123.97,123.94,123.97,700.0,97.1177,97.1412,97.1177,97.1412,700.0
2017-12-27 14:45:00,123.94,123.94,123.73,123.74,2400.0,97.1177,97.1177,96.9531,96.961,2400.0
2017-12-27 14:50:00,123.67,123.78,123.58,123.68,2600.0,96.9061,96.9923,96.8356,96.914,2600.0
2017-12-27 14:55:00,123.67,123.68,123.5,123.57,1300.0,96.9061,96.914,96.7729,96.8278,1300.0
2017-12-27 15:00:00,123.59,123.94,123.59,123.92,1100.0,96.8434,97.1177,96.8434,97.102,1100.0
2017-12-27 15:05:00,123.87,124.0,123.87,124.0,900.0,97.0628,97.1647,97.0628,97.1647,900.0
2017-12-27 15:10:00,123.81,123.81,123.8,123.8,300.0,97.0158,97.0158,97.008,97.008,300.0
2017-12-27 15:15:00,123.79,123.79,123.5,123.5,700.0,97.0002,97.0002,96.7729,96.7729,700.0
2017-12-27 15:20:00,123.45,123.49,123.34,123.47,1589.0,96.7337,96.7651,96.6475,96.7494,1589.0
2017-12-27 15:25:00,123.44,123.57,123.35,123.55,1300.0,96.7259,96.8278,96.6554,96.8121,1300.0
2017-12-27 15:30:00,123.48,123.55,123.38,123.55,1100.0,96.7572,96.8121,96.6789,96.8121,1100.0
2017-12-27 15:35:00,123.56,123.57,123.31,123.4,2200.0,96.8199,96.8278,96.624,96.6946,2200.0
2017-12-27 15:40:00,123.4,123.52,123.29,123.49,1000.0,96.6946,96.7886,96.6084,96.7651,1000.0
2017-12-27 15:45:00,123.53,123.53,123.18,123.26,2600.0,96.7964,96.7964,96.5222,96.5849,2600.0
2017-12-27 15:50:00,123.25,123.31,123.15,123.16,3100.0,96.577,96.624,96.4987,96.5065,3100.0
2017-12-27 15:55:00,123.16,123.24,123.15,123.24,3200.0,96.5065,96.5692,96.4987,96.5692,3200.0
2017-12-28 09:30:00,124.13,124.45,124.13,124.45,300.0,97.2666,97.5173,97.2666,97.5173,300.0
2017-12-28 09:35:00,124.1,124.13,123.88,124.07,800.0,97.2431,97.2666,97.0707,97.2196,800.0
2017-12-28 09:40:00,124.01,124.01,123.76,123.85,600.0,97.1725,97.1725,96.9766,97.0472,600.0
2017-12-28 09:45:00,124.0,124.14,124.0,124.14,900.0,97.1647,97.2744,97.1647,97.2744,900.0
2017-12-28 09:50:00,123.79,123.79,123.41,123.41,600.0,97.0002,97.0002,96.7024,96.7024,600.0
2017-12-28 09:55:00,123.52,123.66,123.42,123.66,400.0,96.7886,96.8983,96.7102,96.8983,400.0
2017-12-28 10:00:00,123.75,123.99,123.75,123.89,800.0,96.9688,97.1569,96.9688,97.0785,800.0
2017-12-28 10:05:00,123.92,124.0,123.86,124.0,900.0,97.102,97.1647,97.055,97.1647,900.0
2017-12-28 10:10:00,124.07,124.07,123.74,123.74,2871.0,97.2196,97.2196,96.961,96.961,2871.0
2017-12-28 10:15:00,123.71,123.8,123.58,123.58,400.0,96.9375,97.008,96.8356,96.8356,400.0
2017-12-28 10:20:00,123.74,124.15,123.74,124.15,3509.0,96.961,97.2822,96.961,97.2822,3509.0
2017-12-28 10:25:00,124.1,124.1,123.99,124.0,1300.0,97.2431,97.2431,97.1569,97.1647,1300.0
2017-12-28 10:30:00,124.15,124.17,124.05,124.17,400.0,97.2822,97.2979,97.2039,97.2979,400.0
2017-12-28 10:35:00,124.09,124.12,124.04,124.04,900.0,97.2352,97.2587,97.196,97.196,900.0
2017-12-28 10:40:00,123.98,123.98,123.94,123.94,300.0,97.149,97.149,97.1177,97.1177,300.0
2017-12-28 10:45:00,123.78,123.78,123.78,123.78,100.0,96.9923,96.9923,96.9923,96.9923,100.0
2017-12-28 10:50:00,124.04,124.14,123.92,124.12,1300.0,97.196,97.2744,97.102,97.2587,1300.0
2017-12-28 10:55:00,124.02,124.02,124.02,124.02,100.0,97.1804,97.1804,97.1804,97.1804,100.0
2017-12-28 11:00:00,123.83,124.09,123.83,124.06,300.0,97.0315,97.2352,97.0315,97.2117,300.0
2017-12-28 11:05:00,124.08,124.26,124.08,124.26,400.0,97.2274,97.3684,97.2274,97.3684,400.0
2017-12-28 11:10:00,124.38,124.38,124.13,124.13,900.0,97.4625,97.4625,97.2666,97.2666,900.0
2017-12-28 11:15:00,124.13,124.13,124.13,124.13,0.0,97.2666,97.2666,97.2666,97.2666,0.0
2017-12-28 11:20:00,124.13,124.17,124.13,124.17,400.0,97.2666,97.2979,97.2666,97.2979,400.0
2017-12-28 11:25:00,123.98,124.02,123.98,124.0,400.0,97.149,97.1804,97.149,97.1647,400.0
2017-12-28 11:30:00,124.0,124.0,124.0,124.0,0.0,97.1647,97.1647,97.1647,97.1647,0.0
2017-12-28 11:35:00,123.93,124.12,123.91,124.1,1000.0,97.1099,97.2587,97.0942,97.2431,1000.0
2017-12-28 11:40:00,124.03,124.03,123.94,123.94,400.0,97.1882,97.1882,97.1177,97.1177,400.0
2017-12-28 11:45:00,123.98,123.98,123.98,123.98,100.0,97.149,97.149,97.149,97.149,100.0
2017-12-28 11:50:00,123.95,123.99,123.82,123.82,1000.0,97.1255,97.1569,97.0237,97.0237,1000.0
2017-12-28 11:55:00,123.7,123.71,123.67,123.69,800.0,96.9296,96.9375,96.9061,96.9218,800.0
2017-12-28 12:00:00,123.64,123.77,123.64,123.77,400.0,96.8826,96.9845,96.8826,96.9845,400.0
2017-12-28 12:05:00,123.77,123.77,123.77,123.77,0.0,96.9845,96.9845,96.9845,96.9845,0.0
2017-12-28 12:10:00,124.04,124.04,124.04,124.04,100.0,97.196,97.196,97.196,97.196,100.0
2017-12-28 12:15:00,124.22,124.25,124.2,124.2,300.0,97.3371,97.3606,97.3214,97.3214,300.0
2017-12-28 12:20:00,124.2,124.2,124.2,124.2,0.0,97.3214,97.3214,97.3214,97.3214,0.0
2017-12-28 12:25:00,124.21,124.22,124.21,124.22,600.0,97.3293,97.3371,97.3293,97.3371,600.0
2017-12-28 12:30:00,124.12,124.31,124.12,124.31,400.0,97.2587,97.4076,97.2587,97.4076,400.0
2017-12-28 12:35:00,124.28,124.3,124.26,124.3,400.0,97.3841,97.3998,97.3684,97.3998,400.0
2017-12-28 12:40:00,124.33,124.43,124.33,124.43,300.0,97.4233,97.5016,97.4233,97.5016,300.0
2017-12-28 12:45:00,124.67,124.67,124.66,124.66,300.0,97.6897,97.6897,97.6819,97.6819,300.0
2017-12-28 12:50:00,124.81,124.81,124.81,124.81,100.0,97.7994,97.7994,97.7994,97.7994,100.0
2017-12-28 12:55:00,124.81,124.81,124.81,124.81,100.0,97.7994,97.7994,97.7994,97.7994,100.0
2017-12-28 13:00:00,124.82,124.85,124.8,124.82,900.0,97.8072,97.8308,97.7916,97.8072,900.0
2017-12-28 13:05:00,124.94,124.98,124.91,124.92,800.0,97.9013,97.9326,97.8778,97.8856,800.0
2017-12-28 13:10:00,124.92,124.92,124.92,124.92,100.0,97.8856,97.8856,97.8856,97.8856,100.0
2017-12-28 13:15:00,124.95,124.95,124.95,124.95,100.0,97.9091,97.9091,97.9091,97.9091,100.0
2017-12-28 13:20:00,125.08,125.08,125.08,125.08,100.0,98.011,98.011,98.011,98.011,100.0
2017-12-28 13:25:00,125.14,125.22,125.14,125.17,300.0,98.058,98.1207,98.058,98.0815,300.0
2017-12-28 13:30:00,125.17,125.17,125.17,125.17,0.0,98.0815,98.0815,98.0815,98.0815,0.0
2017-12-28 13:35:00,125.34,125.36,125.27,125.33,2300.0,98.2147,98.2304,98.1599,98.2069,2300.0
2017-12-28 13:40:00,125.35,125.67,125.35,125.67,500.0,98.2225,98.4733,98.2225,98.4733,500.0
2017-12-28 13:45:00,125.75,125.97,125.74,125.86,1400.0,98.536,98.7084,98.5281,98.6222,1400.0
2017-12-28 13:50:00,125.85,125.93,125.85,125.92,700.0,98.6143,98.677,98.6143,98.6692,700.0
2017-12-28 13:55:00,125.81,126.0,125.81,125.9,300.0,98.583,98.7319,98.583,98.6535,300.0
2017-12-28 14:00:00,125.84,125.94,125.84,125.94,400.0,98.6065,98.6849,98.6065,98.6849,400.0
2017-12-28 14:05:00,125.96,126.0,125.96,126.0,600.0,98.7005,98.7319,98.7005,98.7319,600.0
2017-12-28 14:10:00,125.96,126.0,125.91,125.91,1500.0,98.7005,98.7319,98.6614,98.6614,1500.0
2017-12-28 14:15:00,125.9,125.9,125.48,125.51,900.0,98.6535,98.6535,98.3244,98.3479,900.0
2017-12-28 14:20:00,125.6,125.6,125.6,125.6,100.0,98.4184,98.4184,98.4184,98.4184,100.0
2017-12-28 14:25:00,125.88,125.92,125.84,125.84,700.0,98.6378,98.6692,98.6065,98.6065,700.0
2017-12-28 14:30:00,125.7,125.7,125.69,125.69,300.0,98.4968,98.4968,98.489,98.489,300.0
2017-12-28 14:35:00,125.7,125.71,125.7,125.71,300.0,98.4968,98.5046,98.4968,98.5046,300.0
2017-12-28 14:40:00,125.74,125.75,125.59,125.6,1185.0,98.5281,98.536,98.4106,98.4184,1185.0
2017-12-28 14:45:00,125.69,125.69,125.64,125.64,300.0,98.489,98.489,98.4498,98.4498,300.0
2017-12-28 14:50:00,125.69,125.76,125.68,125.76,800.0,98.489,98.5438,98.4811,98.5438,800.0
2017-12-28 14:55:00,125.76,125.76,125.69,125.69,500.0,98.5438,98.5438,98.489,98.489,500.0
2017-12-28 15:00:00,125.71,125.71,125.65,125.65,800.0,98.5046,98.5046,98.4576,98.4576,800.0
2017-12-28 15:05:00,125.6,125.65,125.52,125.65,600.0,98.4184,98.4576,98.3558,98.4576,600.0
2017-12-28 15:10:00,125.54,125.57,125.53,125.57,800.0,98.3714,98.3949,98.3636,98.3949,800.0
2017-12-28 15:15:00,125.59,125.76,125.59,125.65,600.0,98.4106,98.5438,98.4106,98.4576,600.0
2017-12-28 15:20:00,125.67,125.67,125.62,125.66,700.0,98.4733,98.4733,98.4341,98.4655,700.0
2017-12-28 15:25:00,125.66,125.75,125.66,125.74,900.0,98.4655,98.536,98.4655,98.5281,900.0
2017-12-28 15:30:00,125.68,125.71,125.62,125.71,1800.0,98.4811,98.5046,98.4341,98.5046,1800.0
2017-12-28 15:35:00,125.67,125.73,125.64,125.71,600.0,98.4733,98.5203,98.4498,98.5046,600.0
2017-12-28 15:40:00,125.73,125.74,125.58,125.59,1749.0,98.5203,98.5281,98.4028,98.4106,1749.0
2017-12-28 15:45:00,125.61,125.61,125.49,125.49,1200.0,98.4263,98.4263,98.3322,98.3322,1200.0
2017-12-28 15:50:00,125.49,125.49,125.4,125.41,1400.0,98.3322,98.3322,98.2617,98.2696,1400.0
2017-12-28 15:55:00,125.43,125.45,125.35,125.45,4127.0,98.2852,98.3009,98.2225,98.3009,4127.0
2017-12-29 09:30:00,126.55,127.29,126.32,126.32,1000.0,99.1628,99.7427,98.9826,98.9826,1000.0
2017-12-29 09:35:00,125.93,126.24,125.75,125.78,2000.0,98.677,98.9199,98.536,98.5595,2000.0
2017-12-29 09:40:00,125.62,125.62,125.62,125.62,100.0,98.4341,98.4341,98.4341,98.4341,100.0
2017-12-29 09:45:00,125.55,125.55,125.1,125.29,600.0,98.3793,98.3793,98.0266,98.1755,600.0
2017-12-29 09:50:00,125.04,125.04,124.79,124.84,400.0,97.9796,97.9796,97.7837,97.8229,400.0
2017-12-29 09:55:00,125.13,125.13,124.87,125.02,500.0,98.0502,98.0502,97.8464,97.964,500.0
2017-12-29 10:00:00,124.82,124.84,124.81,124.84,400.0,97.8072,97.8229,97.7994,97.8229,400.0
2017-12-29 10:05:00,124.55,124.65,124.5,124.65,600.0,97.5957,97.674,97.5565,97.674,600.0
2017-12-29 10:10:00,124.61,124.61,124.47,124.47,200.0,97.6427,97.6427,97.533,97.533,200.0
2017-12-29 10:15:00,124.32,124.4,124.32,124.4,300.0,97.4155,97.4781,97.4155,97.4781,300.0
2017-12-29 10:20:00,124.47,124.47,124.4,124.4,300.0,97.533,97.533,97.4781,97.4781,300.0
2017-12-29 10:25:00,124.56,124.66,124.52,124.66,400.0,97.6035,97.6819,97.5722,97.6819,400.0
2017-12-29 10:30:00,124.68,124.74,124.68,124.74,200.0,97.6975,97.7446,97.6975,97.7446,200.0
2017-12-29 10:35:00,124.71,124.82,124.71,124.73,1099.0,97.7211,97.8072,97.7211,97.7367,1099.0
2017-12-29 10:40:00,124.82,124.82,124.81,124.81,400.0,97.8072,97.8072,97.7994,97.7994,400.0
2017-12-29 10:45:00,124.9,125.02,124.9,125.02,200.0,97.8699,97.964,97.8699,97.964,200.0
2017-12-29 10:50:00,125.05,125.25,125.05,125.25,400.0,97.9875,98.1442,97.9875,98.1442,400.0
2017-12-29 10:55:00,125.23,125.33,125.05,125.33,1600.0,98.1285,98.2069,97.9875,98.2069,1600.0
2017-12-29 11:00:00,125.37,125.37,125.37,125.37,100.0,98.2382,98.2382,98.2382,98.2382,100.0
2017-12-29 11:05:00,125.3,125.3,125.14,125.16,1000.0,98.1834,98.1834,98.058,98.0737,1000.0
2017-12-29 11:10:00,125.25,125.32,125.24,125.24,400.0,98.1442,98.199,98.1364,98.1364,400.0
2017-12-29 11:15:00,125.28,125.51,125.28,125.51,800.0,98.1677,98.3479,98.1677,98.3479,800.0
2017-12-29 11:20:00,125.61,125.62,125.57,125.57,560.0,98.4263,98.4341,98.3949,98.3949,560.0
2017-12-29 11:25:00,125.51,125.56,125.49,125.49,600.0,98.3479,98.3871,98.3322,98.3322,600.0
2017-12-29 11:30:00,125.34,125.36,125.32,125.33,500.0,98.2147,98.2304,98.199,98.2069,500.0
2017-12-29 11:35:00,125.53,125.58,125.53,125.58,200.0,98.3636,98.4028,98.3636,98.4028,200.0
2017-12-29 11:40:00,125.71,125.71,125.66,125.66,600.0,98.5046,98.5046,98.4655,98.4655,600.0
2017-12-29 11:45:00,125.52,125.52,125.34,125.52,900.0,98.3558,98.3558,98.2147,98.3558,900.0
2017-12-29 11:50:00,125.55,125.55,125.46,125.49,700.0,98.3793,98.3793,98.3087,98.3322,700.0
2017-12-29 11:55:00,125.52,125.77,125.52,125.77,300.0,98.3558,98.5517,98.3558,98.5517,300.0
2017-12-29 12:00:00,125.77,125.77,125.77,125.77,0.0,98.5517,98.5517,98.5517,98.5517,0.0
2017-12-29 12:05:00,125.74,125.74,125.74,125.74,100.0,98.5281,98.5281,98.5281,98.5281,100.0
2017-12-29 12:10:00,125.85,125.93,125.85,125.93,500.0,98.6143,98.677,98.6143,98.677,500.0
2017-12-29 12:15:00,125.75,125.76,125.69,125.74,500.0,98.536,98.5438,98.489,98.5281,500.0
2017-12-29 12:20:00,125.94,125.94,125.94,125.94,100.0,98.6849,98.6849,98.6849,98.6849,100.0
2017-12-29 12:25:00,125.94,125.94,125.94,125.94,0.0,98.6849,98.6849,98.6849,98.6849,0.0
2017-12-29 12:30:00,125.94,125.94,125.94,125.94,0.0,98.6849,98.6849,98.6849,98.6849,0.0
2017-12-29 12:35:00,126.03,126.03,126.03,126.03,100.0,98.7554,98.7554,98.7554,98.7554,100.0
2017-12-29 12:40:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2017-12-29 12:45:00,125.85,125.85,125.85,125.85,0.0,98.6143,98.6143,98.6143,98.6143,0.0
2017-12-29 12:50:00,125.79,125.83,125.79,125.83,200.0,98.5673,98.5987,98.5673,98.5987,200.0
2017-12-29 12:55:00,125.83,125.83,125.83,125.83,0.0,98.5987,98.5987,98.5987,98.5987,0.0
2017-12-29 13:00:00,125.91,126.05,125.88,126.05,1530.0,98.6614,98.7711,98.6378,98.7711,1530.0
2017-12-29 13:05:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2017-12-29 13:10:00,126.06,126.25,126.06,126.17,900.0,98.7789,98.9278,98.7789,98.8651,900.0
2017-12-29 13:15:00,126.21,126.21,126.11,126.11,200.0,98.8964,98.8964,98.8181,98.8181,200.0
2017-12-29 13:20:00,126.17,126.21,126.15,126.19,800.0,98.8651,98.8964,98.8494,98.8808,800.0
2017-12-29 13:25:00,126.13,126.13,126.11,126.11,200.0,98.8337,98.8337,98.8181,98.8181,200.0
2017-12-29 13:30:00,126.25,126.4,126.25,126.4,200.0,98.9278,99.0453,98.9278,99.0453,200.0
2017-12-29 13:35:00,126.4,126.4,126.4,126.4,0.0,99.0453,99.0453,99.0453,99.0453,0.0
2017-12-29 13:40:00,126.25,126.25,126.19,126.19,400.0,98.9278,98.9278,98.8808,98.8808,400.0
2017-12-29 13:45:00,126.2,126.2,126.17,126.17,200.0,98.8886,98.8886,98.8651,98.8651,200.0
2017-12-29 13:50:00,126.19,126.22,126.19,126.22,365.0,98.8808,98.9043,98.8808,98.9043,365.0
2017-12-29 13:55:00,126.27,126.27,126.13,126.13,700.0,98.9434,98.9434,98.8337,98.8337,700.0
2017-12-29 14:00:00,126.11,126.23,126.1,126.23,933.0,98.8181,98.9121,98.8102,98.9121,933.0
2017-12-29 14:05:00,125.96,126.05,125.89,126.05,1029.0,98.7005,98.7711,98.6457,98.7711,1029.0
2017-12-29 14:10:00,126.05,126.05,126.05,126.05,0.0,98.7711,98.7711,98.7711,98.7711,0.0
2017-12-29 14:15:00,126.18,126.23,126.18,126.23,298.0,98.8729,98.9121,98.8729,98.9121,298.0
2017-12-29 14:20:00,126.26,126.46,126.26,126.46,400.0,98.9356,99.0923,98.9356,99.0923,400.0
2017-12-29 14:25:00,126.49,126.72,126.49,126.64,1100.0,99.1158,99.2961,99.1158,99.2334,1100.0
2017-12-29 14:30:00,126.61,126.64,126.42,126.51,800.0,99.2099,99.2334,99.061,99.1315,800.0
2017-12-29 14:35:00,126.41,126.42,126.41,126.42,200.0,99.0531,99.061,99.0531,99.061,200.0
2017-12-29 14:40:00,126.47,126.65,126.47,126.65,596.0,99.1002,99.2412,99.1002,99.2412,596.0
2017-12-29 14:45:00,126.66,126.75,126.63,126.63,600.0,99.249,99.3196,99.2255,99.2255,600.0
2017-12-29 14:50:00,126.62,126.66,126.58,126.66,600.0,99.2177,99.249,99.1864,99.249,600.0
2017-12-29 14:55:00,126.67,126.67,126.63,126.67,400.0,99.2569,99.2569,99.2255,99.2569,400.0
2017-12-29 15:00:00,126.63,126.63,126.55,126.63,500.0,99.2255,99.2255,99.1628,99.2255,500.0
2017-12-29 15:05:00,126.65,126.67,126.61,126.61,900.0,99.2412,99.2569,99.2099,99.2099,900.0
2017-12-29 15:10:00,126.7,126.7,126.7,126.7,100.0,99.2804,99.2804,99.2804,99.2804,100.0
2017-12-29 15:15:00,126.76,126.76,126.7,126.72,800.0,99.3274,99.3274,99.2804,99.2961,800.0
2017-12-29 15:20:00,126.68,126.69,126.68,126.69,200.0,99.2647,99.2726,99.2647,99.2726,200.0
2017-12-29 15:25:00,126.76,126.78,126.31,126.43,2322.0,99.3274,99.3431,98.9748,99.0688,2322.0
2017-12-29 15:30:00,126.46,126.57,126.42,126.42,1000.0,99.0923,99.1785,99.061,99.061,1000.0
2017-12-29 15:35:00,126.35,126.4,126.2,126.25,1200.0,99.0061,99.0453,98.8886,98.9278,1200.0
2017-12-29 15:40:00,126.22,126.33,126.17,126.33,1000.0,98.9043,98.9905,98.8651,98.9905,1000.0
2017-12-29 15:45:00,126.3,126.51,126.28,126.51,1100.0,98.967,99.1315,98.9513,99.1315,1100.0
2017-12-29 15:50:00,126.48,126.48,126.35,126.36,1600.0,99.108,99.108,99.0061,99.014,1600.0
2017-12-29 15:55:00,126.22,126.25,125.99,126.25,4373.0,98.9043,98.9278,98.724,98.9278,4373.0
2018-01-02 09:30:00,126.77,126.77,126.55,126.55,700.0,99.3352,99.3352,99.1628,99.1628,700.0
2018-01-02 09:35:00,126.55,126.95,126.51,126.83,1500.0,99.1628,99.4763,99.1315,99.3823,1500.0
2018-01-02 09:40:00,126.66,126.83,126.66,126.83,500.0,99.249,99.3823,99.249,99.3823,500.0
2018-01-02 09:45:00,126.73,127.12,126.73,127.12,1100.0,99.3039,99.6095,99.3039,99.6095,1100.0
2018-01-02 09:50:00,127.0,127.34,126.98,127.25,1600.0,99.5155,99.7819,99.4998,99.7114,1600.0
2018-01-02 09:55:00,127.22,127.32,127.15,127.3,3300.0,99.6879,99.7662,99.633,99.7505,3300.0
2018-01-02 10:00:00,127.46,127.52,127.18,127.22,1700.0,99.8759,99.9229,99.6565,99.6879,1700.0
2018-01-02 10:05:00,127.12,127.63,127.12,127.63,1100.0,99.6095,100.0091,99.6095,100.0091,1100.0
2018-01-02 10:10:00,127.46,127.49,127.13,127.22,1610.0,99.8759,99.8994,99.6173,99.6879,1610.0
2018-01-02 10:15:00,127.26,127.26,126.94,126.94,900.0,99.7192,99.7192,99.4684,99.4684,900.0
2018-01-02 10:20:00,126.88,126.98,126.75,126.93,2600.0,99.4214,99.4998,99.3196,99.4606,2600.0
2018-01-02 10:25:00,126.87,126.87,126.62,126.71,1100.0,99.4136,99.4136,99.2177,99.2882,1100.0
2018-01-02 10:30:00,126.66,126.73,126.56,126.73,400.0,99.249,99.3039,99.1707,99.3039,400.0
2018-01-02 10:35:00,126.71,126.72,126.65,126.65,600.0,99.2882,99.2961,99.2412,99.2412,600.0
2018-01-02 10:40:00,126.83,127.0,126.82,126.99,1000.0,99.3823,99.5155,99.3744,99.5076,1000.0
2018-01-02 10:45:00,127.09,127.12,126.89,127.12,1100.0,99.586,99.6095,99.4293,99.6095,1100.0
2018-01-02 10:50:00,127.03,127.03,126.23,126.32,7591.0,99.539,99.539,98.9121,98.9826,7591.0
2018-01-02 10:55:00,126.36,126.79,126.36,126.72,1500.0,99.014,99.3509,99.014,99.2961,1500.0
2018-01-02 11:00:00,126.65,126.74,126.47,126.55,700.0,99.2412,99.3117,99.1002,99.1628,700.0
2018-01-02 11:05:00,126.45,126.56,126.44,126.55,700.0,99.0845,99.1707,99.0767,99.1628,700.0
2018-01-02 11:10:00,126.73,126.73,126.72,126.72,200.0,99.3039,99.3039,99.2961,99.2961,200.0
2018-01-02 11:15:00,126.59,126.71,126.51,126.51,1720.0,99.1942,99.2882,99.1315,99.1315,1720.0
2018-01-02 11:20:00,126.55,126.61,126.53,126.53,1554.0,99.1628,99.2099,99.1472,99.1472,1554.0
2018-01-02 11:25:00,126.41,126.43,126.29,126.32,700.0,99.0531,99.0688,98.9591,98.9826,700.0
2018-01-02 11:30:00,126.36,126.37,126.21,126.22,900.0,99.014,99.0218,98.8964,98.9043,900.0
2018-01-02 11:35:00,126.21,126.29,126.12,126.29,2568.0,98.8964,98.9591,98.8259,98.9591,2568.0
2018-01-02 11:40:00,126.34,126.35,126.22,126.22,997.0,98.9983,99.0061,98.9043,98.9043,997.0
2018-01-02 11:45:00,126.29,126.5,126.29,126.47,1200.0,98.9591,99.1237,98.9591,99.1002,1200.0
2018-01-02 11:50:00,126.39,126.39,126.2,126.29,1511.0,99.0375,99.0375,98.8886,98.9591,1511.0
2018-01-02 11:55:00,126.22,126.22,126.16,126.16,425.0,98.9043,98.9043,98.8573,98.8573,425.0
2018-01-02 12:00:00,126.1,126.22,126.0,126.22,900.0,98.8102,98.9043,98.7319,98.9043,900.0
2018-01-02 12:05:00,126.01,126.13,125.96,126.04,1400.0,98.7397,98.8337,98.7005,98.7632,1400.0
2018-01-02 12:10:00,125.95,125.95,125.74,125.74,700.0,98.6927,98.6927,98.5281,98.5281,700.0
2018-01-02 12:15:00,125.67,125.82,125.66,125.73,1600.0,98.4733,98.5908,98.4655,98.5203,1600.0
2018-01-02 12:20:00,125.69,125.8,125.69,125.8,1200.0,98.489,98.5752,98.489,98.5752,1200.0
2018-01-02 12:25:00,125.72,125.82,125.72,125.82,800.0,98.5125,98.5908,98.5125,98.5908,800.0
2018-01-02 12:30:00,125.89,125.97,125.85,125.96,1600.0,98.6457,98.7084,98.6143,98.7005,1600.0
2018-01-02 12:35:00,125.85,126.03,125.84,126.03,1517.0,98.6143,98.7554,98.6065,98.7554,1517.0
2018-01-02 12:40:00,126.06,126.06,125.94,125.94,400.0,98.7789,98.7789,98.6849,98.6849,400.0
2018-01-02 12:45:00,125.95,126.01,125.94,125.98,1971.0,98.6927,98.7397,98.6849,98.7162,1971.0
2018-01-02 12:50:00,126.0,126.04,125.94,126.01,1300.0,98.7319,98.7632,98.6849,98.7397,1300.0
2018-01-02 12:55:00,126.06,126.12,126.03,126.11,1200.0,98.7789,98.8259,98.7554,98.8181,1200.0
2018-01-02 13:00:00,126.1,126.21,126.1,126.19,1000.0,98.8102,98.8964,98.8102,98.8808,1000.0
2018-01-02 13:05:00,126.21,126.75,126.21,126.75,1894.0,98.8964,99.3196,98.8964,99.3196,1894.0
2018-01-02 13:10:00,126.71,126.83,126.71,126.76,1680.0,99.2882,99.3823,99.2882,99.3274,1680.0
2018-01-02 13:15:00,126.55,126.6,126.55,126.57,400.0,99.1628,99.202,99.1628,99.1785,400.0
2018-01-02 13:20:00,126.46,126.56,126.46,126.54,400.0,99.0923,99.1707,99.0923,99.155,400.0
2018-01-02 13:25:00,126.55,126.57,126.5,126.57,1900.0,99.1628,99.1785,99.1237,99.1785,1900.0
2018-01-02 13:30:00,126.72,127.0,126.72,126.95,700.0,99.2961,99.5155,99.2961,99.4763,700.0
2018-01-02 13:35:00,126.95,126.95,126.89,126.89,800.0,99.4763,99.4763,99.4293,99.4293,800.0
2018-01-02 13:40:00,126.93,126.95,126.75,126.75,2000.0,99.4606,99.4763,99.3196,99.3196,2000.0
2018-01-02 13:45:00,126.8,126.95,126.8,126.9,1600.0,99.3587,99.4763,99.3587,99.4371,1600.0
2018-01-02 13:50:00,126.95,126.95,126.83,126.83,1330.0,99.4763,99.4763,99.3823,99.3823,1330.0
2018-01-02 13:55:00,126.81,126.93,126.71,126.83,1100.0,99.3666,99.4606,99.2882,99.3823,1100.0
2018-01-02 14:00:00,126.78,126.83,126.71,126.83,1600.0,99.3431,99.3823,99.2882,99.3823,1600.0
2018-01-02 14:05:00,126.85,126.95,126.85,126.88,1600.0,99.3979,99.4763,99.3979,99.4214,1600.0
2018-01-02 14:10:00,126.87,126.87,126.72,126.87,1000.0,99.4136,99.4136,99.2961,99.4136,1000.0
2018-01-02 14:15:00,126.84,126.96,126.84,126.96,960.0,99.3901,99.4841,99.3901,99.4841,960.0
2018-01-02 14:20:00,127.01,127.05,127.01,127.05,200.0,99.5233,99.5546,99.5233,99.5546,200.0
2018-01-02 14:25:00,127.08,127.09,127.03,127.09,1295.0,99.5782,99.586,99.539,99.586,1295.0
2018-01-02 14:30:00,127.14,127.29,127.14,127.19,1500.0,99.6252,99.7427,99.6252,99.6643,1500.0
2018-01-02 14:35:00,127.14,127.14,127.14,127.14,100.0,99.6252,99.6252,99.6252,99.6252,100.0
2018-01-02 14:40:00,127.19,127.27,127.17,127.26,1141.0,99.6643,99.727,99.6487,99.7192,1141.0
2018-01-02 14:45:00,127.25,127.27,127.2,127.27,800.0,99.7114,99.727,99.6722,99.727,800.0
2018-01-02 14:50:00,127.27,127.27,127.15,127.15,600.0,99.727,99.727,99.633,99.633,600.0
2018-01-02 14:55:00,127.29,127.38,127.27,127.38,600.0,99.7427,99.8132,99.727,99.8132,600.0
2018-01-02 15:00:00,127.36,127.38,127.36,127.38,300.0,99.7976,99.8132,99.7976,99.8132,300.0
2018-01-02 15:05:00,127.5,127.5,127.46,127.46,320.0,99.9073,99.9073,99.8759,99.8759,320.0
2018-01-02 15:10:00,127.52,127.59,127.52,127.59,400.0,99.9229,99.9778,99.9229,99.9778,400.0
2018-01-02 15:15:00,127.7,127.7,127.56,127.69,1500.0,100.064,100.064,99.9543,100.0561,1500.0
2018-01-02 15:20:00,127.74,127.89,127.74,127.89,871.0,100.0953,100.2129,100.0953,100.2129,871.0
2018-01-02 15:25:00,127.91,127.91,127.84,127.84,1400.0,100.2285,100.2285,100.1737,100.1737,1400.0
2018-01-02 15:30:00,127.84,127.98,127.84,127.94,1900.0,100.1737,100.2834,100.1737,100.252,1900.0
2018-01-02 15:35:00,127.97,128.24,127.96,128.19,1800.0,100.2755,100.4871,100.2677,100.4479,1800.0
2018-01-02 15:40:00,128.16,128.25,128.11,128.17,1720.0,100.4244,100.4949,100.3852,100.4323,1720.0
2018-01-02 15:45:00,128.11,128.16,128.07,128.12,2754.0,100.3852,100.4244,100.3539,100.3931,2754.0
2018-01-02 15:50:00,128.09,128.09,127.83,127.83,6241.0,100.3696,100.3696,100.1658,100.1658,6241.0
2018-01-02 15:55:00,127.84,127.92,127.79,127.89,4800.0,100.1737,100.2364,100.1345,100.2129,4800.0
2018-01-03 09:30:00,127.7,128.21,127.7,128.21,1400.0,100.064,100.4636,100.064,100.4636,1400.0
2018-01-03 09:35:00,128.44,128.44,128.06,128.06,200.0,100.6438,100.6438,100.3461,100.3461,200.0
2018-01-03 09:40:00,127.94,127.95,127.52,127.76,1200.0,100.252,100.2599,99.9229,100.111,1200.0
2018-01-03 09:45:00,128.29,128.29,128.17,128.2,600.0,100.5263,100.5263,100.4323,100.4558,600.0
2018-01-03 09:50:00,128.16,128.29,128.05,128.29,400.0,100.4244,100.5263,100.3382,100.5263,400.0
2018-01-03 09:55:00,128.8,128.8,128.8,128.8,100.0,100.9259,100.9259,100.9259,100.9259,100.0
2018-01-03 10:00:00,128.63,128.87,128.57,128.87,2400.0,100.7927,100.9808,100.7457,100.9808,2400.0
2018-01-03 10:05:00,128.79,128.79,128.6,128.7,1700.0,100.9181,100.9181,100.7692,100.8476,1700.0
2018-01-03 10:10:00,128.68,128.76,128.6,128.7,1900.0,100.8319,100.8946,100.7692,100.8476,1900.0
2018-01-03 10:15:00,128.72,128.72,128.41,128.46,4050.0,100.8632,100.8632,100.6203,100.6595,4050.0
2018-01-03 10:20:00,128.5,128.77,128.48,128.68,2000.0,100.6908,100.9024,100.6752,100.8319,2000.0
2018-01-03 10:25:00,128.6,128.81,128.6,128.68,1700.0,100.7692,100.9338,100.7692,100.8319,1700.0
2018-01-03 10:30:00,128.74,129.18,128.74,129.15,1500.0,100.8789,101.2237,100.8789,101.2002,1500.0
2018-01-03 10:35:00,129.11,129.17,128.97,129.02,1200.0,101.1688,101.2158,101.0591,101.0983,1200.0
2018-01-03 10:40:00,128.93,128.96,128.82,128.84,1000.0,101.0278,101.0513,100.9416,100.9573,1000.0
2018-01-03 10:45:00,128.76,128.82,128.59,128.59,850.0,100.8946,100.9416,100.7614,100.7614,850.0
2018-01-03 10:50:00,128.33,128.33,128.25,128.25,500.0,100.5576,100.5576,100.4949,100.4949,500.0
2018-01-03 10:55:00,128.34,128.57,128.34,128.57,1300.0,100.5655,100.7457,100.5655,100.7457,1300.0
2018-01-03 11:00:00,128.53,128.55,128.46,128.55,400.0,100.7144,100.73,100.6595,100.73,400.0
2018-01-03 11:05:00,128.35,128.55,128.35,128.54,1400.0,100.5733,100.73,100.5733,100.7222,1400.0
2018-01-03 11:10:00,128.52,128.77,128.5,128.77,800.0,100.7065,100.9024,100.6908,100.9024,800.0
2018-01-03 11:15:00,128.72,128.76,128.69,128.75,600.0,100.8632,100.8946,100.8397,100.8867,600.0
2018-01-03 11:20:00,128.72,128.72,128.62,128.71,1200.0,100.8632,100.8632,100.7849,100.8554,1200.0
2018-01-03 11:25:00,128.68,128.74,128.63,128.68,1400.0,100.8319,100.8789,100.7927,100.8319,1400.0
2018-01-03 11:30:00,128.73,128.85,128.73,128.85,600.0,100.8711,100.9651,100.8711,100.9651,600.0
2018-01-03 11:35:00,128.82,129.1,128.82,129.05,1591.0,100.9416,101.161,100.9416,101.1218,1591.0
2018-01-03 11:40:00,129.13,129.2,128.95,128.95,400.0,101.1845,101.2394,101.0435,101.0435,400.0
2018-01-03 11:45:00,128.99,129.11,128.85,129.11,1800.0,101.0748,101.1688,100.9651,101.1688,1800.0
2018-01-03 11:50:00,129.14,129.28,129.14,129.28,500.0,101.1923,101.302,101.1923,101.302,500.0
2018-01-03 11:55:00,129.31,129.35,129.31,129.35,350.0,101.3255,101.3569,101.3255,101.3569,350.0
2018-01-03 12:00:00,129.31,129.48,129.31,129.31,1000.0,101.3255,101.4588,101.3255,101.3255,1000.0
2018-01-03 12:05:00,129.29,129.33,129.1,129.14,900.0,101.3099,101.3412,101.161,101.1923,900.0
2018-01-03 12:10:00,129.17,129.41,129.17,129.41,200.0,101.2158,101.4039,101.2158,101.4039,200.0
2018-01-03 12:15:00,129.45,129.48,129.39,129.48,400.0,101.4353,101.4588,101.3882,101.4588,400.0
2018-01-03 12:20:00,129.54,129.54,129.47,129.47,200.0,101.5058,101.5058,101.4509,101.4509,200.0
2018-01-03 12:25:00,129.43,129.43,129.28,129.28,200.0,101.4196,101.4196,101.302,101.302,200.0
2018-01-03 12:30:00,129.04,129.19,129.04,129.19,600.0,101.114,101.2315,101.114,101.2315,600.0
2018-01-03 12:35:00,129.35,129.57,129.35,129.57,500.0,101.3569,101.5293,101.3569,101.5293,500.0
2018-01-03 12:40:00,129.55,129.55,129.35,129.35,919.0,101.5136,101.5136,101.3569,101.3569,919.0
2018-01-03 12:45:00,129.33,129.33,129.18,129.27,500.0,101.3412,101.3412,101.2237,101.2942,500.0
2018-01-03 12:50:00,129.57,129.57,129.57,129.57,100.0,101.5293,101.5293,101.5293,101.5293,100.0
2018-01-03 12:55:00,129.56,129.56,129.49,129.5,600.0,101.5214,101.5214,101.4666,101.4744,600.0
2018-01-03 13:00:00,129.59,129.65,129.59,129.65,499.0,101.545,101.592,101.545,101.592,499.0
2018-01-03 13:05:00,129.68,129.68,129.62,129.62,200.0,101.6155,101.6155,101.5685,101.5685,200.0
2018-01-03 13:10:00,129.52,129.52,129.45,129.45,300.0,101.4901,101.4901,101.4353,101.4353,300.0
2018-01-03 13:15:00,129.49,129.56,129.45,129.45,600.0,101.4666,101.5214,101.4353,101.4353,600.0
2018-01-03 13:20:00,129.32,129.33,129.23,129.23,400.0,101.3334,101.3412,101.2629,101.2629,400.0
2018-01-03 13:25:00,129.21,129.27,129.15,129.15,700.0,101.2472,101.2942,101.2002,101.2002,700.0
2018-01-03 13:30:00,129.18,129.23,129.18,129.23,500.0,101.2237,101.2629,101.2237,101.2629,500.0
2018-01-03 13:35:00,129.5,129.52,129.45,129.45,500.0,101.4744,101.4901,101.4353,101.4353,500.0
2018-01-03 13:40:00,129.29,129.29,129.05,129.05,1200.0,101.3099,101.3099,101.1218,101.1218,1200.0
2018-01-03 13:45:00,129.03,129.1,128.89,128.89,600.0,101.1061,101.161,100.9964,100.9964,600.0
2018-01-03 13:50:00,129.09,129.12,128.87,128.87,800.0,101.1532,101.1767,100.9808,100.9808,800.0
2018-01-03 13:55:00,128.85,129.01,128.84,129.01,2600.0,100.9651,101.0905,100.9573,101.0905,2600.0
2018-01-03 14:00:00,129.07,129.1,128.97,128.97,500.0,101.1375,101.161,101.0591,101.0591,500.0
2018-01-03 14:05:00,129.03,129.06,128.93,128.93,700.0,101.1061,101.1297,101.0278,101.0278,700.0
2018-01-03 14:10:00,128.95,128.95,128.85,128.85,900.0,101.0435,101.0435,100.9651,100.9651,900.0
2018-01-03 14:15:00,128.77,128.77,128.77,128.77,100.0,100.9024,100.9024,100.9024,100.9024,100.0
2018-01-03 14:20:00,128.81,128.81,128.81,128.81,100.0,100.9338,100.9338,100.9338,100.9338,100.0
2018-01-03 14:25:00,128.74,129.13,128.73,129.12,700.0,100.8789,101.1845,100.8711,101.1767,700.0
2018-01-03 14:30:00,129.12,129.29,129.12,129.29,400.0,101.1767,101.3099,101.1767,101.3099,400.0
2018-01-03 14:35:00,129.32,129.32,129.27,129.28,400.0,101.3334,101.3334,101.2942,101.302,400.0
2018-01-03 14:40:00,129.3,129.37,129.3,129.34,600.0,101.3177,101.3726,101.3177,101.3491,600.0
2018-01-03 14:45:00,129.37,129.37,129.33,129.34,802.0,101.3726,101.3726,101.3412,101.3491,802.0
2018-01-03 14:50:00,129.38,129.38,129.26,129.26,600.0,101.3804,101.3804,101.2864,101.2864,600.0
2018-01-03 14:55:00,129.22,129.33,129.22,129.33,700.0,101.255,101.3412,101.255,101.3412,700.0
2018-01-03 15:00:00,129.3,129.3,129.26,129.26,300.0,101.3177,101.3177,101.2864,101.2864,300.0
2018-01-03 15:05:00,129.23,129.37,129.23,129.37,400.0,101.2629,101.3726,101.2629,101.3726,400.0
2018-01-03 15:10:00,129.37,129.44,129.36,129.44,966.0,101.3726,101.4274,101.3647,101.4274,966.0
2018-01-03 15:15:00,129.41,129.49,129.41,129.49,500.0,101.4039,101.4666,101.4039,101.4666,500.0
2018-01-03 15:20:00,129.48,129.56,129.48,129.56,506.0,101.4588,101.5214,101.4588,101.5214,506.0
2018-01-03 15:25:00,129.55,129.57,129.55,129.55,500.0,101.5136,101.5293,101.5136,101.5136,500.0
2018-01-03 15:30:00,129.54,129.54,129.27,129.37,1000.0,101.5058,101.5058,101.2942,101.3726,1000.0
2018-01-03 15:35:00,129.27,129.33,129.26,129.28,1673.0,101.2942,101.3412,101.2864,101.302,1673.0
2018-01-03 15:40:00,129.27,129.28,129.18,129.22,1500.0,101.2942,101.302,101.2237,101.255,1500.0
2018-01-03 15:45:00,129.2,129.29,129.2,129.29,2600.0,101.2394,101.3099,101.2394,101.3099,2600.0
2018-01-03 15:50:00,129.3,129.3,129.07,129.2,1500.0,101.3177,101.3177,101.1375,101.2394,1500.0
2018-01-03 15:55:00,129.17,129.18,128.99,129.07,4600.0,101.2158,101.2237,101.0748,101.1375,4600.0
2018-01-04 09:30:00,129.01,129.7,129.01,129.06,1300.0,101.0905,101.6311,101.0905,101.1297,1300.0
2018-01-04 09:35:00,129.27,129.27,129.15,129.15,200.0,101.2942,101.2942,101.2002,101.2002,200.0
2018-01-04 09:40:00,128.88,129.03,128.31,128.31,700.0,100.9886,101.1061,100.542,100.542,700.0
2018-01-04 09:45:00,127.99,128.04,127.47,127.91,1900.0,100.2912,100.3304,99.8837,100.2285,1900.0
2018-01-04 09:50:00,128.3,129.08,128.3,129.08,800.0,100.5341,101.1453,100.5341,101.1453,800.0
2018-01-04 09:55:00,129.2,129.2,128.96,129.09,300.0,101.2394,101.2394,101.0513,101.1532,300.0
2018-01-04 10:00:00,128.89,129.12,128.89,129.09,1812.0,100.9964,101.1767,100.9964,101.1532,1812.0
2018-01-04 10:05:00,129.02,129.22,128.94,129.19,1250.0,101.0983,101.255,101.0356,101.2315,1250.0
2018-01-04 10:10:00,129.15,129.19,128.98,129.04,2100.0,101.2002,101.2315,101.067,101.114,2100.0
2018-01-04 10:15:00,129.27,129.41,129.27,129.41,600.0,101.2942,101.4039,101.2942,101.4039,600.0
2018-01-04 10:20:00,129.35,129.42,129.32,129.32,300.0,101.3569,101.4117,101.3334,101.3334,300.0
2018-01-04 10:25:00,129.15,129.48,129.15,129.48,400.0,101.2002,101.4588,101.2002,101.4588,400.0
2018-01-04 10:30:00,129.59,129.59,129.56,129.56,200.0,101.545,101.545,101.5214,101.5214,200.0
2018-01-04 10:35:00,129.71,129.71,129.71,129.71,100.0,101.639,101.639,101.639,101.639,100.0
2018-01-04 10:40:00,129.57,129.6,129.57,129.6,400.0,101.5293,101.5528,101.5293,101.5528,400.0
2018-01-04 10:45:00,129.57,129.57,129.49,129.49,200.0,101.5293,101.5293,101.4666,101.4666,200.0
2018-01-04 10:50:00,129.56,129.6,129.48,129.48,600.0,101.5214,101.5528,101.4588,101.4588,600.0
2018-01-04 10:55:00,129.38,129.38,128.97,128.97,1100.0,101.3804,101.3804,101.0591,101.0591,1100.0
2018-01-04 11:00:00,128.83,129.07,128.67,129.07,1800.0,100.9494,101.1375,100.8241,101.1375,1800.0
2018-01-04 11:05:00,129.13,129.13,128.87,129.03,900.0,101.1845,101.1845,100.9808,101.1061,900.0
2018-01-04 11:10:00,129.0,129.0,128.77,128.94,1187.0,101.0826,101.0826,100.9024,101.0356,1187.0
2018-01-04 11:15:00,129.03,129.08,129.0,129.08,500.0,101.1061,101.1453,101.0826,101.1453,500.0
2018-01-04 11:20:00,129.26,129.64,129.26,129.64,1100.0,101.2864,101.5841,101.2864,101.5841,1100.0
2018-01-04 11:25:00,129.69,129.69,129.57,129.57,700.0,101.6233,101.6233,101.5293,101.5293,700.0
2018-01-04 11:30:00,129.44,129.44,129.36,129.36,300.0,101.4274,101.4274,101.3647,101.3647,300.0
2018-01-04 11:35:00,129.39,129.45,129.29,129.45,700.0,101.3882,101.4353,101.3099,101.4353,700.0
2018-01-04 11:40:00,129.2,129.2,129.2,129.2,100.0,101.2394,101.2394,101.2394,101.2394,100.0
2018-01-04 11:45:00,129.14,129.29,129.14,129.29,950.0,101.1923,101.3099,101.1923,101.3099,950.0
2018-01-04 11:50:00,129.23,129.28,129.18,129.19,3170.0,101.2629,101.302,101.2237,101.2315,3170.0
2018-01-04 11:55:00,129.24,129.25,129.24,129.25,400.0,101.2707,101.2785,101.2707,101.2785,400.0
2018-01-04 12:00:00,129.16,129.16,129.13,129.13,200.0,101.208,101.208,101.1845,101.1845,200.0
2018-01-04 12:05:00,129.22,129.45,129.22,129.35,761.0,101.255,101.4353,101.255,101.3569,761.0
2018-01-04 12:10:00,129.35,129.35,129.26,129.28,300.0,101.3569,101.3569,101.2864,101.302,300.0
2018-01-04 12:15:00,129.28,129.28,129.28,129.28,0.0,101.302,101.302,101.302,101.302,0.0
2018-01-04 12:20:00,129.07,129.07,128.96,128.96,400.0,101.1375,101.1375,101.0513,101.0513,400.0
2018-01-04 12:25:00,128.97,129.05,128.97,129.05,200.0,101.0591,101.1218,101.0591,101.1218,200.0
2018-01-04 12:30:00,128.94,128.96,128.9,128.96,655.0,101.0356,101.0513,101.0043,101.0513,655.0
2018-01-04 12:35:00,128.89,128.89,128.71,128.71,600.0,100.9964,100.9964,100.8554,100.8554,600.0
2018-01-04 12:40:00,128.74,128.75,128.74,128.75,500.0,100.8789,100.8867,100.8789,100.8867,500.0
2018-01-04 12:45:00,128.76,128.89,128.73,128.89,500.0,100.8946,100.9964,100.8711,100.9964,500.0
2018-01-04 12:50:00,128.95,128.95,128.95,128.95,200.0,101.0435,101.0435,101.0435,101.0435,200.0
2018-01-04 12:55:00,128.73,128.83,128.73,128.83,200.0,100.8711,100.9494,100.8711,100.9494,200.0
2018-01-04 13:00:00,128.78,128.78,128.78,128.78,100.0,100.9102,100.9102,100.9102,100.9102,100.0
2018-01-04 13:05:00,128.93,129.25,128.91,129.18,817.0,101.0278,101.2785,101.0121,101.2237,817.0
2018-01-04 13:10:00,129.14,129.41,129.14,129.32,1200.0,101.1923,101.4039,101.1923,101.3334,1200.0
2018-01-04 13:15:00,129.42,129.63,129.42,129.46,1321.0,101.4117,101.5763,101.4117,101.4431,1321.0
2018-01-04 13:20:00,129.48,129.52,129.27,129.27,1301.0,101.4588,101.4901,101.2942,101.2942,1301.0
2018-01-04 13:25:00,129.27,129.27,129.27,129.27,0.0,101.2942,101.2942,101.2942,101.2942,0.0
2018-01-04 13:30:00,129.27,129.27,129.27,129.27,0.0,101.2942,101.2942,101.2942,101.2942,0.0
2018-01-04 13:35:00,129.42,129.53,129.42,129.51,500.0,101.4117,101.4979,101.4117,101.4823,500.0
2018-01-04 13:40:00,129.53,129.53,129.43,129.44,500.0,101.4979,101.4979,101.4196,101.4274,500.0
2018-01-04 13:45:00,129.34,129.34,129.34,129.34,100.0,101.3491,101.3491,101.3491,101.3491,100.0
2018-01-04 13:50:00,129.32,129.32,129.25,129.25,600.0,101.3334,101.3334,101.2785,101.2785,600.0
2018-01-04 13:55:00,129.33,129.33,129.33,129.33,179.0,101.3412,101.3412,101.3412,101.3412,179.0
2018-01-04 14:00:00,129.33,129.33,129.33,129.33,0.0,101.3412,101.3412,101.3412,101.3412,0.0
2018-01-04 14:05:00,129.33,129.33,129.33,129.33,100.0,101.3412,101.3412,101.3412,101.3412,100.0
2018-01-04 14:10:00,129.33,129.36,129.26,129.26,400.0,101.3412,101.3647,101.2864,101.2864,400.0
2018-01-04 14:15:00,129.37,129.37,129.32,129.32,400.0,101.3726,101.3726,101.3334,101.3334,400.0
2018-01-04 14:20:00,129.36,129.36,129.32,129.33,300.0,101.3647,101.3647,101.3334,101.3412,300.0
2018-01-04 14:25:00,129.46,129.46,129.36,129.36,300.0,101.4431,101.4431,101.3647,101.3647,300.0
2018-01-04 14:30:00,129.39,129.39,129.37,129.37,400.0,101.3882,101.3882,101.3726,101.3726,400.0
2018-01-04 14:35:00,129.35,129.49,129.35,129.44,700.0,101.3569,101.4666,101.3569,101.4274,700.0
2018-01-04 14:40:00,129.47,129.51,129.42,129.51,520.0,101.4509,101.4823,101.4117,101.4823,520.0
2018-01-04 14:45:00,129.45,129.45,129.38,129.39,300.0,101.4353,101.4353,101.3804,101.3882,300.0
2018-01-04 14:50:00,129.44,129.44,129.44,129.44,100.0,101.4274,101.4274,101.4274,101.4274,100.0
2018-01-04 14:55:00,129.49,129.71,129.49,129.71,300.0,101.4666,101.639,101.4666,101.639,300.0
2018-01-04 15:00:00,129.7,129.82,129.7,129.79,1100.0,101.6311,101.7252,101.6311,101.7017,1100.0
2018-01-04 15:05:00,129.76,129.8,129.66,129.66,1446.0,101.6782,101.7095,101.5998,101.5998,1446.0
2018-01-04 15:10:00,129.81,129.84,129.81,129.84,280.0,101.7173,101.7408,101.7173,101.7408,280.0
2018-01-04 15:15:00,129.82,129.91,129.82,129.9,500.0,101.7252,101.7957,101.7252,101.7879,500.0
2018-01-04 15:20:00,129.89,130.07,129.89,130.07,900.0,101.78,101.9211,101.78,101.9211,900.0
2018-01-04 15:25:00,130.19,130.22,130.19,130.22,300.0,102.0151,102.0386,102.0151,102.0386,300.0
2018-01-04 15:30:00,130.23,130.23,130.04,130.04,1400.0,102.0464,102.0464,101.8976,101.8976,1400.0
2018-01-04 15:35:00,130.11,130.35,130.11,130.34,400.0,101.9524,102.1405,101.9524,102.1326,400.0
2018-01-04 15:40:00,130.19,130.3,130.19,130.27,500.0,102.0151,102.1013,102.0151,102.0778,500.0
2018-01-04 15:45:00,130.26,130.39,130.26,130.39,1750.0,102.07,102.1718,102.07,102.1718,1750.0
2018-01-04 15:50:00,130.37,130.37,130.06,130.06,1612.0,102.1561,102.1561,101.9132,101.9132,1612.0
2018-01-04 15:55:00,130.02,130.08,129.85,130.08,3870.0,101.8819,101.9289,101.7487,101.9289,3870.0
2018-01-05 09:30:00,129.36,129.36,128.79,128.79,1400.0,101.3647,101.3647,100.9181,100.9181,1400.0
2018-01-05 09:35:00,128.75,128.79,128.62,128.72,400.0,100.8867,100.9181,100.7849,100.8632,400.0
2018-01-05 09:40:00,128.78,129.35,128.78,129.35,500.0,100.9102,101.3569,100.9102,101.3569,500.0
2018-01-05 09:45:00,129.83,129.83,129.73,129.73,200.0,101.733,101.733,101.6547,101.6547,200.0
2018-01-05 09:50:00,129.69,129.79,129.69,129.79,200.0,101.6233,101.7017,101.6233,101.7017,200.0
2018-01-05 09:55:00,129.71,130.0,129.71,129.92,700.0,101.639,101.8662,101.639,101.8035,700.0
2018-01-05 10:00:00,129.77,129.86,129.68,129.86,1157.0,101.686,101.7565,101.6155,101.7565,1157.0
2018-01-05 10:05:00,129.74,129.83,129.74,129.83,200.0,101.6625,101.733,101.6625,101.733,200.0
2018-01-05 10:10:00,129.94,130.09,129.89,130.08,700.0,101.8192,101.9367,101.78,101.9289,700.0
2018-01-05 10:15:00,130.05,130.05,129.51,129.52,700.0,101.9054,101.9054,101.4823,101.4901,700.0
2018-01-05 10:20:00,129.75,129.93,129.75,129.87,800.0,101.6703,101.8114,101.6703,101.7644,800.0
2018-01-05 10:25:00,129.81,129.81,129.65,129.66,300.0,101.7173,101.7173,101.592,101.5998,300.0
2018-01-05 10:30:00,129.82,129.82,129.6,129.6,800.0,101.7252,101.7252,101.5528,101.5528,800.0
2018-01-05 10:35:00,129.59,129.59,129.59,129.59,100.0,101.545,101.545,101.545,101.545,100.0
2018-01-05 10:40:00,129.49,129.49,129.49,129.49,100.0,101.4666,101.4666,101.4666,101.4666,100.0
2018-01-05 10:45:00,129.49,129.49,129.49,129.49,0.0,101.4666,101.4666,101.4666,101.4666,0.0
2018-01-05 10:50:00,129.28,129.39,129.28,129.39,500.0,101.302,101.3882,101.302,101.3882,500.0
2018-01-05 10:55:00,129.29,129.3,129.28,129.3,300.0,101.3099,101.3177,101.302,101.3177,300.0
2018-01-05 11:00:00,129.14,129.35,129.14,129.25,1200.0,101.1923,101.3569,101.1923,101.2785,1200.0
2018-01-05 11:05:00,129.13,129.19,129.07,129.19,500.0,101.1845,101.2315,101.1375,101.2315,500.0
2018-01-05 11:10:00,129.4,129.53,129.4,129.53,300.0,101.3961,101.4979,101.3961,101.4979,300.0
2018-01-05 11:15:00,129.54,129.54,129.45,129.45,300.0,101.5058,101.5058,101.4353,101.4353,300.0
2018-01-05 11:20:00,129.24,129.45,129.24,129.43,1600.0,101.2707,101.4353,101.2707,101.4196,1600.0
2018-01-05 11:25:00,129.42,129.69,129.42,129.67,803.0,101.4117,101.6233,101.4117,101.6076,803.0
2018-01-05 11:30:00,129.61,129.77,129.56,129.77,1236.0,101.5606,101.686,101.5214,101.686,1236.0
2018-01-05 11:35:00,129.78,129.99,129.78,129.99,1000.0,101.6938,101.8584,101.6938,101.8584,1000.0
2018-01-05 11:40:00,130.25,130.25,130.07,130.1,700.0,102.0621,102.0621,101.9211,101.9446,700.0
2018-01-05 11:45:00,130.1,130.1,130.1,130.1,300.0,101.9446,101.9446,101.9446,101.9446,300.0
2018-01-05 11:50:00,130.14,130.21,130.1,130.1,400.0,101.9759,102.0308,101.9446,101.9446,400.0
2018-01-05 11:55:00,130.55,130.79,130.55,130.79,600.0,102.2972,102.4853,102.2972,102.4853,600.0
2018-01-05 12:00:00,130.71,130.71,130.71,130.71,100.0,102.4226,102.4226,102.4226,102.4226,100.0
2018-01-05 12:05:00,130.63,130.63,130.63,130.63,100.0,102.3599,102.3599,102.3599,102.3599,100.0
2018-01-05 12:10:00,130.65,130.66,130.46,130.48,726.0,102.3756,102.3834,102.2267,102.2423,726.0
2018-01-05 12:15:00,130.39,130.41,130.11,130.11,1400.0,102.1718,102.1875,101.9524,101.9524,1400.0
2018-01-05 12:20:00,130.02,130.02,130.02,130.02,100.0,101.8819,101.8819,101.8819,101.8819,100.0
2018-01-05 12:25:00,129.89,129.93,129.89,129.93,200.0,101.78,101.8114,101.78,101.8114,200.0
2018-01-05 12:30:00,130.05,130.05,130.01,130.01,300.0,101.9054,101.9054,101.8741,101.8741,300.0
2018-01-05 12:35:00,130.1,130.1,130.1,130.1,200.0,101.9446,101.9446,101.9446,101.9446,200.0
2018-01-05 12:40:00,129.85,129.89,129.85,129.89,600.0,101.7487,101.78,101.7487,101.78,600.0
2018-01-05 12:45:00,130.09,130.09,129.9,129.9,1100.0,101.9367,101.9367,101.7879,101.7879,1100.0
2018-01-05 12:50:00,129.86,129.9,129.81,129.81,700.0,101.7565,101.7879,101.7173,101.7173,700.0
2018-01-05 12:55:00,129.71,129.75,129.71,129.75,200.0,101.639,101.6703,101.639,101.6703,200.0
2018-01-05 13:00:00,129.88,129.89,129.86,129.89,300.0,101.7722,101.78,101.7565,101.78,300.0
2018-01-05 13:05:00,129.87,129.87,129.87,129.87,100.0,101.7644,101.7644,101.7644,101.7644,100.0
2018-01-05 13:10:00,129.93,129.93,129.89,129.89,200.0,101.8114,101.8114,101.78,101.78,200.0
2018-01-05 13:15:00,129.89,129.89,129.89,129.89,100.0,101.78,101.78,101.78,101.78,100.0
2018-01-05 13:20:00,129.9,129.93,129.9,129.9,500.0,101.7879,101.8114,101.7879,101.7879,500.0
2018-01-05 13:25:00,129.89,129.89,129.87,129.87,392.0,101.78,101.78,101.7644,101.7644,392.0
2018-01-05 13:30:00,129.79,129.79,129.79,129.79,100.0,101.7017,101.7017,101.7017,101.7017,100.0
2018-01-05 13:35:00,129.79,129.79,129.79,129.79,0.0,101.7017,101.7017,101.7017,101.7017,0.0
2018-01-05 13:40:00,129.77,129.88,129.77,129.85,500.0,101.686,101.7722,101.686,101.7487,500.0
2018-01-05 13:45:00,129.87,129.87,129.71,129.71,600.0,101.7644,101.7644,101.639,101.639,600.0
2018-01-05 13:50:00,129.7,129.82,129.64,129.66,1000.0,101.6311,101.7252,101.5841,101.5998,1000.0
2018-01-05 13:55:00,129.65,129.7,129.64,129.66,400.0,101.592,101.6311,101.5841,101.5998,400.0
2018-01-05 14:00:00,129.7,129.7,129.69,129.69,300.0,101.6311,101.6311,101.6233,101.6233,300.0
2018-01-05 14:05:00,129.69,129.69,129.69,129.69,0.0,101.6233,101.6233,101.6233,101.6233,0.0
2018-01-05 14:10:00,129.71,129.71,129.71,129.71,100.0,101.639,101.639,101.639,101.639,100.0
2018-01-05 14:15:00,129.67,129.67,129.67,129.67,300.0,101.6076,101.6076,101.6076,101.6076,300.0
2018-01-05 14:20:00,129.69,129.69,129.63,129.63,699.0,101.6233,101.6233,101.5763,101.5763,699.0
2018-01-05 14:25:00,129.66,129.66,129.62,129.62,200.0,101.5998,101.5998,101.5685,101.5685,200.0
2018-01-05 14:30:00,129.63,129.63,129.63,129.63,100.0,101.5763,101.5763,101.5763,101.5763,100.0
2018-01-05 14:35:00,129.62,129.68,129.62,129.68,200.0,101.5685,101.6155,101.5685,101.6155,200.0
2018-01-05 14:40:00,129.68,129.68,129.68,129.68,0.0,101.6155,101.6155,101.6155,101.6155,0.0
2018-01-05 14:45:00,129.65,129.76,129.6,129.76,500.0,101.592,101.6782,101.5528,101.6782,500.0
2018-01-05 14:50:00,129.78,129.89,129.71,129.89,1100.0,101.6938,101.78,101.639,101.78,1100.0
2018-01-05 14:55:00,130.07,130.39,130.07,130.23,1100.0,101.9211,102.1718,101.9211,102.0464,1100.0
2018-01-05 15:00:00,130.06,130.09,129.97,129.97,500.0,101.9132,101.9367,101.8427,101.8427,500.0
2018-01-05 15:05:00,129.93,129.94,129.9,129.94,500.0,101.8114,101.8192,101.7879,101.8192,500.0
2018-01-05 15:10:00,129.91,129.91,129.91,129.91,200.0,101.7957,101.7957,101.7957,101.7957,200.0
2018-01-05 15:15:00,129.94,129.95,129.94,129.95,200.0,101.8192,101.827,101.8192,101.827,200.0
2018-01-05 15:20:00,129.92,129.92,129.92,129.92,100.0,101.8035,101.8035,101.8035,101.8035,100.0
2018-01-05 15:25:00,130.05,130.05,130.05,130.05,100.0,101.9054,101.9054,101.9054,101.9054,100.0
2018-01-05 15:30:00,130.07,130.23,130.07,130.21,500.0,101.9211,102.0464,101.9211,102.0308,500.0
2018-01-05 15:35:00,130.29,130.29,130.12,130.17,800.0,102.0935,102.0935,101.9603,101.9994,800.0
2018-01-05 15:40:00,130.13,130.13,130.0,130.0,400.0,101.9681,101.9681,101.8662,101.8662,400.0
2018-01-05 15:45:00,129.96,130.1,129.96,130.08,1400.0,101.8349,101.9446,101.8349,101.9289,1400.0
2018-01-05 15:50:00,130.11,130.11,130.01,130.06,1418.0,101.9524,101.9524,101.8741,101.9132,1418.0
2018-01-05 15:55:00,130.06,130.07,129.98,130.06,2244.0,101.9132,101.9211,101.8506,101.9132,2244.0
2018-01-08 09:30:00,130.14,130.42,130.14,130.42,300.0,101.9759,102.1953,101.9759,102.1953,300.0
2018-01-08 09:35:00,130.49,130.49,130.23,130.37,300.0,102.2502,102.2502,102.0464,102.1561,300.0
2018-01-08 09:40:00,130.34,130.34,129.87,129.87,1200.0,102.1326,102.1326,101.7644,101.7644,1200.0
2018-01-08 09:45:00,130.0,130.0,129.85,129.97,1275.0,101.8662,101.8662,101.7487,101.8427,1275.0
2018-01-08 09:50:00,130.0,130.13,130.0,130.13,3100.0,101.8662,101.9681,101.8662,101.9681,3100.0
2018-01-08 09:55:00,130.1,130.16,129.98,130.15,700.0,101.9446,101.9916,101.8506,101.9838,700.0
2018-01-08 10:00:00,130.04,130.19,130.04,130.15,500.0,101.8976,102.0151,101.8976,101.9838,500.0
2018-01-08 10:05:00,130.28,130.37,130.28,130.37,300.0,102.0856,102.1561,102.0856,102.1561,300.0
2018-01-08 10:10:00,130.41,130.46,130.19,130.19,800.0,102.1875,102.2267,102.0151,102.0151,800.0
2018-01-08 10:15:00,130.42,130.42,130.32,130.38,400.0,102.1953,102.1953,102.117,102.164,400.0
2018-01-08 10:20:00,130.38,130.38,130.38,130.38,0.0,102.164,102.164,102.164,102.164,0.0
2018-01-08 10:25:00,130.33,130.33,130.0,130.13,1001.0,102.1248,102.1248,101.8662,101.9681,1001.0
2018-01-08 10:30:00,130.21,130.42,130.21,130.42,500.0,102.0308,102.1953,102.0308,102.1953,500.0
2018-01-08 10:35:00,130.66,130.66,130.66,130.66,100.0,102.3834,102.3834,102.3834,102.3834,100.0
2018-01-08 10:40:00,130.66,130.66,130.66,130.66,0.0,102.3834,102.3834,102.3834,102.3834,0.0
2018-01-08 10:45:00,130.12,130.26,130.07,130.21,600.0,101.9603,102.07,101.9211,102.0308,600.0
2018-01-08 10:50:00,130.21,130.21,130.16,130.16,200.0,102.0308,102.0308,101.9916,101.9916,200.0
2018-01-08 10:55:00,130.09,130.09,129.97,129.97,200.0,101.9367,101.9367,101.8427,101.8427,200.0
2018-01-08 11:00:00,129.95,129.95,129.68,129.77,900.0,101.827,101.827,101.6155,101.686,900.0
2018-01-08 11:05:00,129.88,129.89,129.82,129.82,900.0,101.7722,101.78,101.7252,101.7252,900.0
2018-01-08 11:10:00,129.83,129.83,129.83,129.83,100.0,101.733,101.733,101.733,101.733,100.0
2018-01-08 11:15:00,129.83,129.83,129.83,129.83,0.0,101.733,101.733,101.733,101.733,0.0
2018-01-08 11:20:00,129.83,129.83,129.83,129.83,0.0,101.733,101.733,101.733,101.733,0.0
2018-01-08 11:25:00,129.83,129.83,129.83,129.83,0.0,101.733,101.733,101.733,101.733,0.0
2018-01-08 11:30:00,129.51,129.58,129.51,129.58,600.0,101.4823,101.5371,101.4823,101.5371,600.0
2018-01-08 11:35:00,129.68,129.71,129.63,129.63,500.0,101.6155,101.639,101.5763,101.5763,500.0
2018-01-08 11:40:00,129.72,129.72,129.63,129.63,300.0,101.6468,101.6468,101.5763,101.5763,300.0
2018-01-08 11:45:00,129.67,129.67,129.67,129.67,100.0,101.6076,101.6076,101.6076,101.6076,100.0
2018-01-08 11:50:00,129.68,129.68,129.68,129.68,100.0,101.6155,101.6155,101.6155,101.6155,100.0
2018-01-08 11:55:00,129.52,129.52,129.44,129.48,500.0,101.4901,101.4901,101.4274,101.4588,500.0
2018-01-08 12:00:00,129.49,129.53,129.48,129.53,300.0,101.4666,101.4979,101.4588,101.4979,300.0
2018-01-08 12:05:00,129.6,129.6,129.55,129.57,400.0,101.5528,101.5528,101.5136,101.5293,400.0
2018-01-08 12:10:00,129.47,129.47,129.41,129.41,300.0,101.4509,101.4509,101.4039,101.4039,300.0
2018-01-08 12:15:00,129.55,129.55,129.55,129.55,200.0,101.5136,101.5136,101.5136,101.5136,200.0
2018-01-08 12:20:00,129.98,129.98,129.98,129.98,100.0,101.8506,101.8506,101.8506,101.8506,100.0
2018-01-08 12:25:00,129.98,129.98,129.98,129.98,0.0,101.8506,101.8506,101.8506,101.8506,0.0
2018-01-08 12:30:00,129.98,129.98,129.98,129.98,0.0,101.8506,101.8506,101.8506,101.8506,0.0
2018-01-08 12:35:00,129.85,129.85,129.85,129.85,100.0,101.7487,101.7487,101.7487,101.7487,100.0
2018-01-08 12:40:00,129.8,129.8,129.8,129.8,100.0,101.7095,101.7095,101.7095,101.7095,100.0
2018-01-08 12:45:00,129.69,129.69,129.69,129.69,100.0,101.6233,101.6233,101.6233,101.6233,100.0
2018-01-08 12:50:00,129.56,129.56,129.56,129.56,100.0,101.5214,101.5214,101.5214,101.5214,100.0
2018-01-08 12:55:00,129.56,129.63,129.55,129.62,500.0,101.5214,101.5763,101.5136,101.5685,500.0
2018-01-08 13:00:00,129.63,129.75,129.63,129.75,200.0,101.5763,101.6703,101.5763,101.6703,200.0
2018-01-08 13:05:00,129.73,129.86,129.73,129.86,300.0,101.6547,101.7565,101.6547,101.7565,300.0
2018-01-08 13:10:00,129.91,130.12,129.91,130.11,600.0,101.7957,101.9603,101.7957,101.9524,600.0
2018-01-08 13:15:00,130.11,130.18,130.11,130.18,292.0,101.9524,102.0073,101.9524,102.0073,292.0
2018-01-08 13:20:00,130.36,130.44,130.36,130.44,300.0,102.1483,102.211,102.1483,102.211,300.0
2018-01-08 13:25:00,130.49,130.49,130.49,130.49,300.0,102.2502,102.2502,102.2502,102.2502,300.0
2018-01-08 13:30:00,130.49,130.51,130.43,130.43,500.0,102.2502,102.2659,102.2032,102.2032,500.0
2018-01-08 13:35:00,130.43,130.48,130.39,130.45,500.0,102.2032,102.2423,102.1718,102.2188,500.0
2018-01-08 13:40:00,130.45,130.45,130.45,130.45,0.0,102.2188,102.2188,102.2188,102.2188,0.0
2018-01-08 13:45:00,130.35,130.35,130.27,130.32,894.0,102.1405,102.1405,102.0778,102.117,894.0
2018-01-08 13:50:00,130.37,130.48,130.36,130.48,1200.0,102.1561,102.2423,102.1483,102.2423,1200.0
2018-01-08 13:55:00,130.78,130.83,130.78,130.79,1358.0,102.4774,102.5166,102.4774,102.4853,1358.0
2018-01-08 14:00:00,130.72,130.72,130.6,130.6,200.0,102.4304,102.4304,102.3364,102.3364,200.0
2018-01-08 14:05:00,130.81,130.81,130.81,130.81,100.0,102.5009,102.5009,102.5009,102.5009,100.0
2018-01-08 14:10:00,130.8,130.83,130.8,130.83,200.0,102.4931,102.5166,102.4931,102.5166,200.0
2018-01-08 14:15:00,130.81,130.93,130.75,130.93,600.0,102.5009,102.595,102.4539,102.595,600.0
2018-01-08 14:20:00,130.82,130.9,130.82,130.9,500.0,102.5088,102.5715,102.5088,102.5715,500.0
2018-01-08 14:25:00,130.88,130.88,130.77,130.77,300.0,102.5558,102.5558,102.4696,102.4696,300.0
2018-01-08 14:30:00,130.57,130.6,130.49,130.52,700.0,102.3129,102.3364,102.2502,102.2737,700.0
2018-01-08 14:35:00,130.53,130.54,130.53,130.53,300.0,102.2815,102.2894,102.2815,102.2815,300.0
2018-01-08 14:40:00,130.54,130.54,130.54,130.54,100.0,102.2894,102.2894,102.2894,102.2894,100.0
2018-01-08 14:45:00,130.57,130.64,130.55,130.64,500.0,102.3129,102.3677,102.2972,102.3677,500.0
2018-01-08 14:50:00,130.77,130.79,130.68,130.68,309.0,102.4696,102.4853,102.3991,102.3991,309.0
2018-01-08 14:55:00,130.62,130.71,130.62,130.68,300.0,102.352,102.4226,102.352,102.3991,300.0
2018-01-08 15:00:00,130.85,130.85,130.78,130.78,700.0,102.5323,102.5323,102.4774,102.4774,700.0
2018-01-08 15:05:00,130.97,130.98,130.97,130.98,200.0,102.6263,102.6341,102.6263,102.6341,200.0
2018-01-08 15:10:00,131.01,131.01,130.91,130.91,839.0,102.6576,102.6576,102.5793,102.5793,839.0
2018-01-08 15:15:00,130.88,130.94,130.88,130.94,400.0,102.5558,102.6028,102.5558,102.6028,400.0
2018-01-08 15:20:00,130.99,131.06,130.99,131.06,901.0,102.642,102.6968,102.642,102.6968,901.0
2018-01-08 15:25:00,131.07,131.19,131.05,131.19,1800.0,102.7047,102.7987,102.689,102.7987,1800.0
2018-01-08 15:30:00,131.15,131.15,130.92,130.92,1339.0,102.7673,102.7673,102.5871,102.5871,1339.0
2018-01-08 15:35:00,130.91,130.94,130.9,130.93,900.0,102.5793,102.6028,102.5715,102.595,900.0
2018-01-08 15:40:00,130.9,130.9,130.82,130.84,1451.0,102.5715,102.5715,102.5088,102.5244,1451.0
2018-01-08 15:45:00,130.84,130.97,130.84,130.95,1840.0,102.5244,102.6263,102.5244,102.6106,1840.0
2018-01-08 15:50:00,130.92,130.92,130.82,130.82,1700.0,102.5871,102.5871,102.5088,102.5088,1700.0
2018-01-08 15:55:00,130.86,131.04,130.86,131.01,2050.0,102.5401,102.6812,102.5401,102.6576,2050.0
2018-01-09 09:30:00,131.54,131.54,131.54,131.54,100.0,103.0729,103.0729,103.0729,103.0729,100.0
2018-01-09 09:35:00,131.81,131.99,131.81,131.84,500.0,103.2845,103.4256,103.2845,103.308,500.0
2018-01-09 09:40:00,131.38,131.38,131.18,131.23,3069.0,102.9476,102.9476,102.7909,102.83,3069.0
2018-01-09 09:45:00,131.23,131.23,130.83,131.12,1700.0,102.83,102.83,102.5166,102.7438,1700.0
2018-01-09 09:50:00,131.03,131.03,130.6,130.66,400.0,102.6733,102.6733,102.3364,102.3834,400.0
2018-01-09 09:55:00,130.53,130.53,130.53,130.53,100.0,102.2815,102.2815,102.2815,102.2815,100.0
2018-01-09 10:00:00,130.57,130.73,130.57,130.66,600.0,102.3129,102.4382,102.3129,102.3834,600.0
2018-01-09 10:05:00,130.03,130.03,130.01,130.01,200.0,101.8897,101.8897,101.8741,101.8741,200.0
2018-01-09 10:10:00,130.13,130.22,130.04,130.22,1000.0,101.9681,102.0386,101.8976,102.0386,1000.0
2018-01-09 10:15:00,130.24,130.24,130.2,130.22,400.0,102.0543,102.0543,102.0229,102.0386,400.0
2018-01-09 10:20:00,130.18,130.18,129.83,129.83,600.0,102.0073,102.0073,101.733,101.733,600.0
2018-01-09 10:25:00,129.73,129.87,129.41,129.41,800.0,101.6547,101.7644,101.4039,101.4039,800.0
2018-01-09 10:30:00,129.44,129.53,129.0,129.0,1200.0,101.4274,101.4979,101.0826,101.0826,1200.0
2018-01-09 10:35:00,128.99,129.21,128.99,129.21,600.0,101.0748,101.2472,101.0748,101.2472,600.0
2018-01-09 10:40:00,129.04,129.13,129.04,129.13,400.0,101.114,101.1845,101.114,101.1845,400.0
2018-01-09 10:45:00,129.37,129.37,129.17,129.17,1240.0,101.3726,101.3726,101.2158,101.2158,1240.0
2018-01-09 10:50:00,129.15,129.19,129.03,129.03,900.0,101.2002,101.2315,101.1061,101.1061,900.0
2018-01-09 10:55:00,129.02,129.04,128.99,129.04,500.0,101.0983,101.114,101.0748,101.114,500.0
2018-01-09 11:00:00,129.08,129.08,128.97,128.99,1501.0,101.1453,101.1453,101.0591,101.0748,1501.0
2018-01-09 11:05:00,129.0,129.1,129.0,129.1,600.0,101.0826,101.161,101.0826,101.161,600.0
2018-01-09 11:10:00,129.1,129.1,129.1,129.1,0.0,101.161,101.161,101.161,101.161,0.0
2018-01-09 11:15:00,129.15,129.43,129.13,129.43,400.0,101.2002,101.4196,101.1845,101.4196,400.0
2018-01-09 11:20:00,129.69,129.75,129.69,129.75,500.0,101.6233,101.6703,101.6233,101.6703,500.0
2018-01-09 11:25:00,129.73,129.73,129.73,129.73,100.0,101.6547,101.6547,101.6547,101.6547,100.0
2018-01-09 11:30:00,129.63,129.63,129.63,129.63,100.0,101.5763,101.5763,101.5763,101.5763,100.0
2018-01-09 11:35:00,129.52,129.52,129.24,129.36,400.0,101.4901,101.4901,101.2707,101.3647,400.0
2018-01-09 11:40:00,129.39,129.53,129.39,129.53,600.0,101.3882,101.4979,101.3882,101.4979,600.0
2018-01-09 11:45:00,129.48,129.57,129.32,129.37,700.0,101.4588,101.5293,101.3334,101.3726,700.0
2018-01-09 11:50:00,129.35,129.35,129.08,129.08,700.0,101.3569,101.3569,101.1453,101.1453,700.0
2018-01-09 11:55:00,129.06,129.08,128.85,128.85,600.0,101.1297,101.1453,100.9651,100.9651,600.0
2018-01-09 12:00:00,128.76,128.76,128.68,128.73,500.0,100.8946,100.8946,100.8319,100.8711,500.0
2018-01-09 12:05:00,128.78,128.8,128.78,128.8,200.0,100.9102,100.9259,100.9102,100.9259,200.0
2018-01-09 12:10:00,128.78,128.78,128.76,128.76,200.0,100.9102,100.9102,100.8946,100.8946,200.0
2018-01-09 12:15:00,128.64,128.99,128.6,128.99,580.0,100.8005,101.0748,100.7692,101.0748,580.0
2018-01-09 12:20:00,129.1,129.12,129.05,129.05,600.0,101.161,101.1767,101.1218,101.1218,600.0
2018-01-09 12:25:00,128.97,129.05,128.87,129.05,800.0,101.0591,101.1218,100.9808,101.1218,800.0
2018-01-09 12:30:00,129.44,129.44,129.42,129.42,200.0,101.4274,101.4274,101.4117,101.4117,200.0
2018-01-09 12:35:00,129.34,129.34,129.28,129.33,320.0,101.3491,101.3491,101.302,101.3412,320.0
2018-01-09 12:40:00,129.4,129.42,129.4,129.42,500.0,101.3961,101.4117,101.3961,101.4117,500.0
2018-01-09 12:45:00,129.52,129.52,129.52,129.52,100.0,101.4901,101.4901,101.4901,101.4901,100.0
2018-01-09 12:50:00,129.46,129.46,129.41,129.42,300.0,101.4431,101.4431,101.4039,101.4117,300.0
2018-01-09 12:55:00,129.52,129.52,129.43,129.43,200.0,101.4901,101.4901,101.4196,101.4196,200.0
2018-01-09 13:00:00,129.46,129.5,129.39,129.5,817.0,101.4431,101.4744,101.3882,101.4744,817.0
2018-01-09 13:05:00,129.45,129.52,129.44,129.47,1400.0,101.4353,101.4901,101.4274,101.4509,1400.0
2018-01-09 13:10:00,129.4,129.4,129.4,129.4,400.0,101.3961,101.3961,101.3961,101.3961,400.0
2018-01-09 13:15:00,129.5,129.5,129.4,129.4,206.0,101.4744,101.4744,101.3961,101.3961,206.0
2018-01-09 13:20:00,129.33,129.33,129.17,129.17,300.0,101.3412,101.3412,101.2158,101.2158,300.0
2018-01-09 13:25:00,129.25,129.26,129.25,129.26,300.0,101.2785,101.2864,101.2785,101.2864,300.0
2018-01-09 13:30:00,129.28,129.28,129.25,129.25,400.0,101.302,101.302,101.2785,101.2785,400.0
2018-01-09 13:35:00,129.17,129.28,129.17,129.27,700.0,101.2158,101.302,101.2158,101.2942,700.0
2018-01-09 13:40:00,129.25,129.25,129.25,129.25,100.0,101.2785,101.2785,101.2785,101.2785,100.0
2018-01-09 13:45:00,129.18,129.18,129.02,129.17,400.0,101.2237,101.2237,101.0983,101.2158,400.0
2018-01-09 13:50:00,129.15,129.15,129.15,129.15,100.0,101.2002,101.2002,101.2002,101.2002,100.0
2018-01-09 13:55:00,129.13,129.16,129.11,129.11,400.0,101.1845,101.208,101.1688,101.1688,400.0
2018-01-09 14:00:00,129.03,129.04,129.02,129.02,522.0,101.1061,101.114,101.0983,101.0983,522.0
2018-01-09 14:05:00,128.99,129.11,128.99,129.06,600.0,101.0748,101.1688,101.0748,101.1297,600.0
2018-01-09 14:10:00,129.06,129.06,129.06,129.06,0.0,101.1297,101.1297,101.1297,101.1297,0.0
2018-01-09 14:15:00,128.85,128.89,128.85,128.89,500.0,100.9651,100.9964,100.9651,100.9964,500.0
2018-01-09 14:20:00,128.79,128.79,128.67,128.67,200.0,100.9181,100.9181,100.8241,100.8241,200.0
2018-01-09 14:25:00,128.68,128.73,128.68,128.73,300.0,100.8319,100.8711,100.8319,100.8711,300.0
2018-01-09 14:30:00,128.66,128.66,128.66,128.66,200.0,100.8162,100.8162,100.8162,100.8162,200.0
2018-01-09 14:35:00,128.67,128.68,128.67,128.68,200.0,100.8241,100.8319,100.8241,100.8319,200.0
2018-01-09 14:40:00,128.66,128.66,128.66,128.66,100.0,100.8162,100.8162,100.8162,100.8162,100.0
2018-01-09 14:45:00,128.62,128.66,128.57,128.61,900.0,100.7849,100.8162,100.7457,100.777,900.0
2018-01-09 14:50:00,128.68,128.79,128.68,128.79,884.0,100.8319,100.9181,100.8319,100.9181,884.0
2018-01-09 14:55:00,128.75,128.76,128.73,128.76,300.0,100.8867,100.8946,100.8711,100.8946,300.0
2018-01-09 15:00:00,128.75,128.91,128.75,128.91,600.0,100.8867,101.0121,100.8867,101.0121,600.0
2018-01-09 15:05:00,128.84,128.84,128.78,128.78,200.0,100.9573,100.9573,100.9102,100.9102,200.0
2018-01-09 15:10:00,128.77,128.77,128.57,128.65,700.0,100.9024,100.9024,100.7457,100.8084,700.0
2018-01-09 15:15:00,128.61,128.61,128.41,128.41,1000.0,100.777,100.777,100.6203,100.6203,1000.0
2018-01-09 15:20:00,128.46,128.59,128.46,128.53,500.0,100.6595,100.7614,100.6595,100.7144,500.0
2018-01-09 15:25:00,128.47,128.47,127.92,127.99,1200.0,100.6673,100.6673,100.2364,100.2912,1200.0
2018-01-09 15:30:00,128.11,128.14,127.91,128.03,1000.0,100.3852,100.4088,100.2285,100.3226,1000.0
2018-01-09 15:35:00,127.86,127.96,127.86,127.89,600.0,100.1893,100.2677,100.1893,100.2129,600.0
2018-01-09 15:40:00,127.85,127.85,127.73,127.82,2200.0,100.1815,100.1815,100.0875,100.158,2200.0
2018-01-09 15:45:00,127.81,127.95,127.62,127.62,2500.0,100.1502,100.2599,100.0013,100.0013,2500.0
2018-01-09 15:50:00,127.66,127.71,127.51,127.52,3150.0,100.0326,100.0718,99.9151,99.9229,3150.0
2018-01-09 15:55:00,127.5,127.5,127.33,127.39,3500.0,99.9073,99.9073,99.774,99.8211,3500.0
2018-01-10 09:30:00,127.54,127.84,126.67,127.82,1400.0,99.9386,100.1737,99.2569,100.158,1400.0
2018-01-10 09:35:00,127.74,127.74,127.44,127.44,500.0,100.0953,100.0953,99.8602,99.8602,500.0
2018-01-10 09:40:00,128.0,128.29,127.93,128.29,500.0,100.2991,100.5263,100.2442,100.5263,500.0
2018-01-10 09:45:00,128.31,128.6,128.21,128.6,700.0,100.542,100.7692,100.4636,100.7692,700.0
2018-01-10 09:50:00,128.38,128.38,128.03,128.03,700.0,100.5968,100.5968,100.3226,100.3226,700.0
2018-01-10 09:55:00,127.57,127.72,127.57,127.72,700.0,99.9621,100.0796,99.9621,100.0796,700.0
2018-01-10 10:00:00,127.7,127.7,127.46,127.49,2100.0,100.064,100.064,99.8759,99.8994,2100.0
2018-01-10 10:05:00,127.51,127.89,127.49,127.86,1799.0,99.9151,100.2129,99.8994,100.1893,1799.0
2018-01-10 10:10:00,127.93,128.05,127.93,128.0,500.0,100.2442,100.3382,100.2442,100.2991,500.0
2018-01-10 10:15:00,128.09,128.09,127.58,127.7,1200.0,100.3696,100.3696,99.9699,100.064,1200.0
2018-01-10 10:20:00,127.48,127.48,127.29,127.29,400.0,99.8916,99.8916,99.7427,99.7427,400.0
2018-01-10 10:25:00,127.27,127.27,126.9,127.04,1600.0,99.727,99.727,99.4371,99.5468,1600.0
2018-01-10 10:30:00,127.05,127.09,126.77,126.99,2300.0,99.5546,99.586,99.3352,99.5076,2300.0
2018-01-10 10:35:00,126.88,127.2,126.88,127.2,1550.0,99.4214,99.6722,99.4214,99.6722,1550.0
2018-01-10 10:40:00,127.27,127.51,127.27,127.35,800.0,99.727,99.9151,99.727,99.7897,800.0
2018-01-10 10:45:00,127.36,127.36,127.04,127.25,800.0,99.7976,99.7976,99.5468,99.7114,800.0
2018-01-10 10:50:00,127.17,127.17,126.91,126.91,700.0,99.6487,99.6487,99.4449,99.4449,700.0
2018-01-10 10:55:00,127.09,127.19,126.93,127.19,1003.0,99.586,99.6643,99.4606,99.6643,1003.0
2018-01-10 11:00:00,127.29,127.39,127.29,127.39,300.0,99.7427,99.8211,99.7427,99.8211,300.0
2018-01-10 11:05:00,127.3,127.3,127.07,127.22,2100.0,99.7505,99.7505,99.5703,99.6879,2100.0
2018-01-10 11:10:00,127.28,127.28,127.11,127.11,500.0,99.7349,99.7349,99.6017,99.6017,500.0
2018-01-10 11:15:00,127.1,127.19,127.08,127.19,300.0,99.5938,99.6643,99.5782,99.6643,300.0
2018-01-10 11:20:00,127.27,127.49,127.27,127.46,1600.0,99.727,99.8994,99.727,99.8759,1600.0
2018-01-10 11:25:00,127.35,127.52,127.35,127.52,1900.0,99.7897,99.9229,99.7897,99.9229,1900.0
2018-01-10 11:30:00,127.53,127.53,127.53,127.53,300.0,99.9308,99.9308,99.9308,99.9308,300.0
2018-01-10 11:35:00,127.55,127.69,127.55,127.69,600.0,99.9464,100.0561,99.9464,100.0561,600.0
2018-01-10 11:40:00,127.63,127.63,127.4,127.53,1310.0,100.0091,100.0091,99.8289,99.9308,1310.0
2018-01-10 11:45:00,127.56,127.56,127.4,127.5,1200.0,99.9543,99.9543,99.8289,99.9073,1200.0
2018-01-10 11:50:00,127.45,127.45,127.36,127.41,700.0,99.8681,99.8681,99.7976,99.8367,700.0
2018-01-10 11:55:00,127.4,127.4,127.38,127.38,700.0,99.8289,99.8289,99.8132,99.8132,700.0
2018-01-10 12:00:00,127.39,127.46,127.39,127.41,800.0,99.8211,99.8759,99.8211,99.8367,800.0
2018-01-10 12:05:00,127.5,127.5,127.43,127.43,1000.0,99.9073,99.9073,99.8524,99.8524,1000.0
2018-01-10 12:10:00,127.45,127.45,127.39,127.41,1700.0,99.8681,99.8681,99.8211,99.8367,1700.0
2018-01-10 12:15:00,127.4,127.45,127.38,127.38,1500.0,99.8289,99.8681,99.8132,99.8132,1500.0
2018-01-10 12:20:00,127.44,127.44,127.36,127.38,1100.0,99.8602,99.8602,99.7976,99.8132,1100.0
2018-01-10 12:25:00,127.44,127.62,127.44,127.54,1800.0,99.8602,100.0013,99.8602,99.9386,1800.0
2018-01-10 12:30:00,127.43,127.43,127.26,127.32,1300.0,99.8524,99.8524,99.7192,99.7662,1300.0
2018-01-10 12:35:00,127.38,127.44,127.22,127.44,800.0,99.8132,99.8602,99.6879,99.8602,800.0
2018-01-10 12:40:00,127.47,127.47,127.37,127.37,300.0,99.8837,99.8837,99.8054,99.8054,300.0
2018-01-10 12:45:00,127.34,127.69,127.31,127.63,800.0,99.7819,100.0561,99.7584,100.0091,800.0
2018-01-10 12:50:00,127.64,127.64,127.58,127.61,2600.0,100.017,100.017,99.9699,99.9935,2600.0
2018-01-10 12:55:00,127.61,127.61,127.53,127.59,2240.0,99.9935,99.9935,99.9308,99.9778,2240.0
2018-01-10 13:00:00,127.53,127.54,127.5,127.51,900.0,99.9308,99.9386,99.9073,99.9151,900.0
2018-01-10 13:05:00,127.52,127.73,127.52,127.64,1000.0,99.9229,100.0875,99.9229,100.017,1000.0
2018-01-10 13:10:00,127.58,127.58,127.4,127.55,2180.0,99.9699,99.9699,99.8289,99.9464,2180.0
2018-01-10 13:15:00,127.55,127.55,127.55,127.55,100.0,99.9464,99.9464,99.9464,99.9464,100.0
2018-01-10 13:20:00,127.74,127.94,127.74,127.94,500.0,100.0953,100.252,100.0953,100.252,500.0
2018-01-10 13:25:00,127.89,127.96,127.87,127.96,700.0,100.2129,100.2677,100.1972,100.2677,700.0
2018-01-10 13:30:00,128.0,128.01,127.81,127.81,1705.0,100.2991,100.3069,100.1502,100.1502,1705.0
2018-01-10 13:35:00,127.82,127.88,127.82,127.87,3128.0,100.158,100.205,100.158,100.1972,3128.0
2018-01-10 13:40:00,127.88,127.89,127.77,127.79,1700.0,100.205,100.2129,100.1188,100.1345,1700.0
2018-01-10 13:45:00,127.84,127.95,127.84,127.87,486.0,100.1737,100.2599,100.1737,100.1972,486.0
2018-01-10 13:50:00,127.8,127.8,127.7,127.74,1000.0,100.1423,100.1423,100.064,100.0953,1000.0
2018-01-10 13:55:00,127.78,127.89,127.78,127.88,700.0,100.1267,100.2129,100.1267,100.205,700.0
2018-01-10 14:00:00,127.96,128.01,127.96,128.01,400.0,100.2677,100.3069,100.2677,100.3069,400.0
2018-01-10 14:05:00,127.97,128.1,127.97,128.1,600.0,100.2755,100.3774,100.2755,100.3774,600.0
2018-01-10 14:10:00,128.02,128.02,127.89,127.89,300.0,100.3147,100.3147,100.2129,100.2129,300.0
2018-01-10 14:15:00,127.85,127.85,127.85,127.85,100.0,100.1815,100.1815,100.1815,100.1815,100.0
2018-01-10 14:20:00,127.75,127.77,127.65,127.65,500.0,100.1032,100.1188,100.0248,100.0248,500.0
2018-01-10 14:25:00,127.67,127.71,127.67,127.71,300.0,100.0405,100.0718,100.0405,100.0718,300.0
2018-01-10 14:30:00,127.66,127.66,127.54,127.58,1800.0,100.0326,100.0326,99.9386,99.9699,1800.0
2018-01-10 14:35:00,127.6,127.6,127.49,127.52,1000.0,99.9856,99.9856,99.8994,99.9229,1000.0
2018-01-10 14:40:00,127.46,127.46,127.35,127.35,1400.0,99.8759,99.8759,99.7897,99.7897,1400.0
2018-01-10 14:45:00,127.33,127.45,127.33,127.45,1800.0,99.774,99.8681,99.774,99.8681,1800.0
2018-01-10 14:50:00,127.34,127.43,127.34,127.4,2500.0,99.7819,99.8524,99.7819,99.8289,2500.0
2018-01-10 14:55:00,127.24,127.24,127.2,127.24,300.0,99.7035,99.7035,99.6722,99.7035,300.0
2018-01-10 15:00:00,127.39,127.39,127.3,127.3,600.0,99.8211,99.8211,99.7505,99.7505,600.0
2018-01-10 15:05:00,127.24,127.35,127.24,127.35,1100.0,99.7035,99.7897,99.7035,99.7897,1100.0
2018-01-10 15:10:00,127.37,127.4,127.27,127.27,800.0,99.8054,99.8289,99.727,99.727,800.0
2018-01-10 15:15:00,127.31,127.34,127.26,127.31,1300.0,99.7584,99.7819,99.7192,99.7584,1300.0
2018-01-10 15:20:00,127.27,127.27,127.13,127.21,1300.0,99.727,99.727,99.6173,99.68,1300.0
2018-01-10 15:25:00,127.23,127.23,127.03,127.17,2153.0,99.6957,99.6957,99.539,99.6487,2153.0
2018-01-10 15:30:00,127.18,127.2,127.14,127.15,1978.0,99.6565,99.6722,99.6252,99.633,1978.0
2018-01-10 15:35:00,127.17,127.24,127.13,127.13,2140.0,99.6487,99.7035,99.6173,99.6173,2140.0
2018-01-10 15:40:00,127.11,127.23,127.11,127.23,1700.0,99.6017,99.6957,99.6017,99.6957,1700.0
2018-01-10 15:45:00,127.26,127.3,127.21,127.23,2920.0,99.7192,99.7505,99.68,99.6957,2920.0
2018-01-10 15:50:00,127.3,127.5,127.25,127.25,3003.0,99.7505,99.9073,99.7114,99.7114,3003.0
2018-01-10 15:55:00,127.25,127.32,127.2,127.26,2755.0,99.7114,99.7662,99.6722,99.7192,2755.0
2018-01-11 09:30:00,127.27,129.21,127.01,129.21,2072.0,99.727,101.2472,99.5233,101.2472,2072.0
2018-01-11 09:35:00,128.91,129.87,128.91,129.54,4100.0,101.0121,101.7644,101.0121,101.5058,4100.0
2018-01-11 09:40:00,129.69,130.63,129.62,130.58,3863.0,101.6233,102.3599,101.5685,102.3207,3863.0
2018-01-11 09:45:00,130.01,130.1,129.96,130.1,600.0,101.8741,101.9446,101.8349,101.9446,600.0
2018-01-11 09:50:00,130.31,130.38,130.09,130.24,1100.0,102.1091,102.164,101.9367,102.0543,1100.0
2018-01-11 09:55:00,130.48,130.74,130.45,130.53,4607.0,102.2423,102.4461,102.2188,102.2815,4607.0
2018-01-11 10:00:00,130.66,131.27,130.66,131.07,1100.0,102.3834,102.8614,102.3834,102.7047,1100.0
2018-01-11 10:05:00,131.05,131.05,129.73,129.74,3260.0,102.689,102.689,101.6547,101.6625,3260.0
2018-01-11 10:10:00,129.84,129.96,129.62,129.95,1533.0,101.7408,101.8349,101.5685,101.827,1533.0
2018-01-11 10:15:00,130.16,130.48,129.96,130.27,1800.0,101.9916,102.2423,101.8349,102.0778,1800.0
2018-01-11 10:20:00,130.33,130.34,129.98,130.0,2700.0,102.1248,102.1326,101.8506,101.8662,2700.0
2018-01-11 10:25:00,129.87,129.98,129.87,129.98,600.0,101.7644,101.8506,101.7644,101.8506,600.0
2018-01-11 10:30:00,130.35,130.63,130.35,130.51,1300.0,102.1405,102.3599,102.1405,102.2659,1300.0
2018-01-11 10:35:00,130.36,130.5,130.36,130.5,325.0,102.1483,102.258,102.1483,102.258,325.0
2018-01-11 10:40:00,130.61,130.66,130.49,130.55,1100.0,102.3442,102.3834,102.2502,102.2972,1100.0
2018-01-11 10:45:00,130.58,130.77,130.32,130.4,1300.0,102.3207,102.4696,102.117,102.1797,1300.0
2018-01-11 10:50:00,130.45,130.58,130.33,130.58,1200.0,102.2188,102.3207,102.1248,102.3207,1200.0
2018-01-11 10:55:00,130.72,130.72,130.6,130.7,1900.0,102.4304,102.4304,102.3364,102.4147,1900.0
2018-01-11 11:00:00,130.73,130.73,130.48,130.48,600.0,102.4382,102.4382,102.2423,102.2423,600.0
2018-01-11 11:05:00,130.57,130.57,130.56,130.56,200.0,102.3129,102.3129,102.305,102.305,200.0
2018-01-11 11:10:00,130.64,130.64,130.41,130.41,600.0,102.3677,102.3677,102.1875,102.1875,600.0
2018-01-11 11:15:00,130.45,131.34,130.45,131.34,1400.0,102.2188,102.9162,102.2188,102.9162,1400.0
2018-01-11 11:20:00,130.83,131.05,130.79,131.05,700.0,102.5166,102.689,102.4853,102.689,700.0
2018-01-11 11:25:00,131.07,131.28,131.07,131.1,1300.0,102.7047,102.8692,102.7047,102.7282,1300.0
2018-01-11 11:30:00,131.12,131.42,131.12,131.42,800.0,102.7438,102.9789,102.7438,102.9789,800.0
2018-01-11 11:35:00,131.57,131.57,131.52,131.52,300.0,103.0965,103.0965,103.0573,103.0573,300.0
2018-01-11 11:40:00,131.59,131.59,131.51,131.53,500.0,103.1121,103.1121,103.0494,103.0651,500.0
2018-01-11 11:45:00,131.6,131.6,131.6,131.6,100.0,103.12,103.12,103.12,103.12,100.0
2018-01-11 11:50:00,131.61,131.61,131.49,131.57,900.0,103.1278,103.1278,103.0338,103.0965,900.0
2018-01-11 11:55:00,131.64,131.69,131.6,131.69,400.0,103.1513,103.1905,103.12,103.1905,400.0
2018-01-11 12:00:00,131.84,131.84,131.64,131.64,600.0,103.308,103.308,103.1513,103.1513,600.0
2018-01-11 12:05:00,131.59,131.59,131.59,131.59,200.0,103.1121,103.1121,103.1121,103.1121,200.0
2018-01-11 12:10:00,131.54,131.54,131.4,131.45,600.0,103.0729,103.0729,102.9632,103.0024,600.0
2018-01-11 12:15:00,131.45,131.47,131.45,131.46,300.0,103.0024,103.0181,103.0024,103.0103,300.0
2018-01-11 12:20:00,131.43,131.43,131.43,131.43,100.0,102.9868,102.9868,102.9868,102.9868,100.0
2018-01-11 12:25:00,131.47,131.47,131.47,131.47,100.0,103.0181,103.0181,103.0181,103.0181,100.0
2018-01-11 12:30:00,131.44,131.44,131.44,131.44,100.0,102.9946,102.9946,102.9946,102.9946,100.0
2018-01-11 12:35:00,131.43,131.43,131.43,131.43,100.0,102.9868,102.9868,102.9868,102.9868,100.0
2018-01-11 12:40:00,131.36,131.36,131.36,131.36,200.0,102.9319,102.9319,102.9319,102.9319,200.0
2018-01-11 12:45:00,131.27,131.27,131.27,131.27,300.0,102.8614,102.8614,102.8614,102.8614,300.0
2018-01-11 12:50:00,131.29,131.43,131.29,131.43,300.0,102.877,102.9868,102.877,102.9868,300.0
2018-01-11 12:55:00,131.34,131.36,131.28,131.31,700.0,102.9162,102.9319,102.8692,102.8927,700.0
2018-01-11 13:00:00,131.36,131.36,131.24,131.24,500.0,102.9319,102.9319,102.8379,102.8379,500.0
2018-01-11 13:05:00,131.2,131.27,131.17,131.17,1900.0,102.8065,102.8614,102.783,102.783,1900.0
2018-01-11 13:10:00,131.17,131.17,131.12,131.13,400.0,102.783,102.783,102.7438,102.7517,400.0
2018-01-11 13:15:00,131.13,131.13,131.02,131.02,300.0,102.7517,102.7517,102.6655,102.6655,300.0
2018-01-11 13:20:00,131.02,131.09,130.96,130.96,800.0,102.6655,102.7203,102.6185,102.6185,800.0
2018-01-11 13:25:00,130.96,130.96,130.96,130.96,0.0,102.6185,102.6185,102.6185,102.6185,0.0
2018-01-11 13:30:00,130.68,130.68,130.66,130.66,800.0,102.3991,102.3991,102.3834,102.3834,800.0
2018-01-11 13:35:00,130.69,130.69,130.53,130.53,400.0,102.4069,102.4069,102.2815,102.2815,400.0
2018-01-11 13:40:00,130.63,130.63,130.63,130.63,100.0,102.3599,102.3599,102.3599,102.3599,100.0
2018-01-11 13:45:00,130.56,130.56,130.55,130.56,300.0,102.305,102.305,102.2972,102.305,300.0
2018-01-11 13:50:00,130.65,130.65,130.65,130.65,100.0,102.3756,102.3756,102.3756,102.3756,100.0
2018-01-11 13:55:00,130.63,130.63,130.4,130.4,1000.0,102.3599,102.3599,102.1797,102.1797,1000.0
2018-01-11 14:00:00,130.4,130.4,130.31,130.31,200.0,102.1797,102.1797,102.1091,102.1091,200.0
2018-01-11 14:05:00,130.3,130.3,130.23,130.23,1000.0,102.1013,102.1013,102.0464,102.0464,1000.0
2018-01-11 14:10:00,130.25,130.25,130.21,130.21,400.0,102.0621,102.0621,102.0308,102.0308,400.0
2018-01-11 14:15:00,130.24,130.24,130.21,130.21,200.0,102.0543,102.0543,102.0308,102.0308,200.0
2018-01-11 14:20:00,130.22,130.26,130.22,130.22,300.0,102.0386,102.07,102.0386,102.0386,300.0
2018-01-11 14:25:00,130.26,130.27,130.26,130.27,200.0,102.07,102.0778,102.07,102.0778,200.0
2018-01-11 14:30:00,130.3,130.3,130.3,130.3,100.0,102.1013,102.1013,102.1013,102.1013,100.0
2018-01-11 14:35:00,130.35,130.6,130.35,130.6,300.0,102.1405,102.3364,102.1405,102.3364,300.0
2018-01-11 14:40:00,130.58,130.67,130.55,130.62,800.0,102.3207,102.3912,102.2972,102.352,800.0
2018-01-11 14:45:00,130.76,130.82,130.74,130.82,736.0,102.4617,102.5088,102.4461,102.5088,736.0
2018-01-11 14:50:00,130.86,130.9,130.82,130.82,900.0,102.5401,102.5715,102.5088,102.5088,900.0
2018-01-11 14:55:00,130.8,130.8,130.57,130.57,200.0,102.4931,102.4931,102.3129,102.3129,200.0
2018-01-11 15:00:00,130.61,130.66,130.59,130.66,500.0,102.3442,102.3834,102.3285,102.3834,500.0
2018-01-11 15:05:00,130.57,130.65,130.55,130.61,800.0,102.3129,102.3756,102.2972,102.3442,800.0
2018-01-11 15:10:00,130.55,130.58,130.37,130.37,700.0,102.2972,102.3207,102.1561,102.1561,700.0
2018-01-11 15:15:00,130.35,130.41,130.28,130.33,600.0,102.1405,102.1875,102.0856,102.1248,600.0
2018-01-11 15:20:00,130.37,130.37,130.32,130.36,400.0,102.1561,102.1561,102.117,102.1483,400.0
2018-01-11 15:25:00,130.38,130.49,130.37,130.49,1419.0,102.164,102.2502,102.1561,102.2502,1419.0
2018-01-11 15:30:00,130.46,130.46,130.35,130.37,1350.0,102.2267,102.2267,102.1405,102.1561,1350.0
2018-01-11 15:35:00,130.41,130.42,130.37,130.39,1375.0,102.1875,102.1953,102.1561,102.1718,1375.0
2018-01-11 15:40:00,130.45,130.45,130.25,130.3,700.0,102.2188,102.2188,102.0621,102.1013,700.0
2018-01-11 15:45:00,130.33,130.33,130.19,130.19,2200.0,102.1248,102.1248,102.0151,102.0151,2200.0
2018-01-11 15:50:00,130.19,130.3,130.1,130.1,2400.0,102.0151,102.1013,101.9446,101.9446,2400.0
2018-01-11 15:55:00,130.09,130.09,129.91,129.93,4200.0,101.9367,101.9367,101.7957,101.8114,4200.0
2018-01-12 09:30:00,130.14,130.46,130.14,130.46,300.0,101.9759,102.2267,101.9759,102.2267,300.0
2018-01-12 09:35:00,130.49,130.69,130.49,130.69,500.0,102.2502,102.4069,102.2502,102.4069,500.0
2018-01-12 09:40:00,131.16,131.23,131.16,131.18,523.0,102.7752,102.83,102.7752,102.7909,523.0
2018-01-12 09:45:00,131.02,131.03,130.88,130.92,1427.0,102.6655,102.6733,102.5558,102.5871,1427.0
2018-01-12 09:50:00,130.97,131.05,130.93,130.93,300.0,102.6263,102.689,102.595,102.595,300.0
2018-01-12 09:55:00,131.05,131.1,130.92,130.92,554.0,102.689,102.7282,102.5871,102.5871,554.0
2018-01-12 10:00:00,130.72,130.83,130.72,130.83,300.0,102.4304,102.5166,102.4304,102.5166,300.0
2018-01-12 10:05:00,130.91,130.95,130.84,130.95,500.0,102.5793,102.6106,102.5244,102.6106,500.0
2018-01-12 10:10:00,131.07,131.12,131.01,131.12,300.0,102.7047,102.7438,102.6576,102.7438,300.0
2018-01-12 10:15:00,131.03,131.03,130.63,130.74,700.0,102.6733,102.6733,102.3599,102.4461,700.0
2018-01-12 10:20:00,130.7,130.73,130.51,130.73,1940.0,102.4147,102.4382,102.2659,102.4382,1940.0
2018-01-12 10:25:00,130.74,130.86,130.73,130.73,2496.0,102.4461,102.5401,102.4382,102.4382,2496.0
2018-01-12 10:30:00,130.74,130.83,130.63,130.63,1200.0,102.4461,102.5166,102.3599,102.3599,1200.0
2018-01-12 10:35:00,130.54,130.61,130.54,130.61,300.0,102.2894,102.3442,102.2894,102.3442,300.0
2018-01-12 10:40:00,130.62,130.62,130.62,130.62,100.0,102.352,102.352,102.352,102.352,100.0
2018-01-12 10:45:00,130.81,130.81,130.56,130.56,300.0,102.5009,102.5009,102.305,102.305,300.0
2018-01-12 10:50:00,130.56,130.57,130.54,130.54,300.0,102.305,102.3129,102.2894,102.2894,300.0
2018-01-12 10:55:00,130.56,130.56,130.56,130.56,100.0,102.305,102.305,102.305,102.305,100.0
2018-01-12 11:00:00,130.9,130.96,130.9,130.96,200.0,102.5715,102.6185,102.5715,102.6185,200.0
2018-01-12 11:05:00,130.87,130.88,130.87,130.88,200.0,102.5479,102.5558,102.5479,102.5558,200.0
2018-01-12 11:10:00,130.61,130.64,130.61,130.64,200.0,102.3442,102.3677,102.3442,102.3677,200.0
2018-01-12 11:15:00,130.45,130.45,130.45,130.45,100.0,102.2188,102.2188,102.2188,102.2188,100.0
2018-01-12 11:20:00,130.01,130.07,130.01,130.07,200.0,101.8741,101.9211,101.8741,101.9211,200.0
2018-01-12 11:25:00,130.48,130.53,130.48,130.53,225.0,102.2423,102.2815,102.2423,102.2815,225.0
2018-01-12 11:30:00,130.32,130.37,130.28,130.37,600.0,102.117,102.1561,102.0856,102.1561,600.0
2018-01-12 11:35:00,130.37,130.37,130.37,130.37,0.0,102.1561,102.1561,102.1561,102.1561,0.0
2018-01-12 11:40:00,130.48,130.72,130.48,130.71,300.0,102.2423,102.4304,102.2423,102.4226,300.0
2018-01-12 11:45:00,130.63,130.63,130.6,130.6,200.0,102.3599,102.3599,102.3364,102.3364,200.0
2018-01-12 11:50:00,130.63,130.63,130.63,130.63,100.0,102.3599,102.3599,102.3599,102.3599,100.0
2018-01-12 11:55:00,130.63,130.63,130.63,130.63,0.0,102.3599,102.3599,102.3599,102.3599,0.0
2018-01-12 12:00:00,130.63,130.63,130.63,130.63,0.0,102.3599,102.3599,102.3599,102.3599,0.0
2018-01-12 12:05:00,130.63,130.63,130.63,130.63,0.0,102.3599,102.3599,102.3599,102.3599,0.0
2018-01-12 12:10:00,130.65,130.65,130.65,130.65,100.0,102.3756,102.3756,102.3756,102.3756,100.0
2018-01-12 12:15:00,130.83,130.83,130.72,130.72,200.0,102.5166,102.5166,102.4304,102.4304,200.0
2018-01-12 12:20:00,130.72,130.72,130.72,130.72,0.0,102.4304,102.4304,102.4304,102.4304,0.0
2018-01-12 12:25:00,130.55,130.55,130.55,130.55,100.0,102.2972,102.2972,102.2972,102.2972,100.0
2018-01-12 12:30:00,130.47,130.48,130.47,130.48,300.0,102.2345,102.2423,102.2345,102.2423,300.0
2018-01-12 12:35:00,130.55,130.55,130.48,130.48,200.0,102.2972,102.2972,102.2423,102.2423,200.0
2018-01-12 12:40:00,130.36,130.36,130.31,130.31,200.0,102.1483,102.1483,102.1091,102.1091,200.0
2018-01-12 12:45:00,130.41,130.41,130.36,130.36,300.0,102.1875,102.1875,102.1483,102.1483,300.0
2018-01-12 12:50:00,130.54,130.55,130.54,130.55,400.0,102.2894,102.2972,102.2894,102.2972,400.0
2018-01-12 12:55:00,130.55,130.55,130.55,130.55,0.0,102.2972,102.2972,102.2972,102.2972,0.0
2018-01-12 13:00:00,130.28,130.32,130.28,130.32,200.0,102.0856,102.117,102.0856,102.117,200.0
2018-01-12 13:05:00,130.23,130.27,130.23,130.27,500.0,102.0464,102.0778,102.0464,102.0778,500.0
2018-01-12 13:10:00,130.45,130.5,130.45,130.5,300.0,102.2188,102.258,102.2188,102.258,300.0
2018-01-12 13:15:00,130.45,130.49,130.45,130.49,200.0,102.2188,102.2502,102.2188,102.2502,200.0
2018-01-12 13:20:00,130.5,130.5,130.5,130.5,100.0,102.258,102.258,102.258,102.258,100.0
2018-01-12 13:25:00,130.5,130.5,130.5,130.5,0.0,102.258,102.258,102.258,102.258,0.0
2018-01-12 13:30:00,130.52,130.62,130.52,130.62,500.0,102.2737,102.352,102.2737,102.352,500.0
2018-01-12 13:35:00,130.62,130.62,130.62,130.62,0.0,102.352,102.352,102.352,102.352,0.0
2018-01-12 13:40:00,130.76,130.76,130.67,130.67,300.0,102.4617,102.4617,102.3912,102.3912,300.0
2018-01-12 13:45:00,130.63,130.63,130.58,130.58,400.0,102.3599,102.3599,102.3207,102.3207,400.0
2018-01-12 13:50:00,130.62,130.62,130.62,130.62,100.0,102.352,102.352,102.352,102.352,100.0
2018-01-12 13:55:00,130.56,130.56,130.56,130.56,100.0,102.305,102.305,102.305,102.305,100.0
2018-01-12 14:00:00,130.58,130.58,130.32,130.32,400.0,102.3207,102.3207,102.117,102.117,400.0
2018-01-12 14:05:00,130.36,130.36,130.33,130.33,300.0,102.1483,102.1483,102.1248,102.1248,300.0
2018-01-12 14:10:00,130.34,130.34,130.33,130.33,300.0,102.1326,102.1326,102.1248,102.1248,300.0
2018-01-12 14:15:00,130.2,130.32,130.2,130.32,500.0,102.0229,102.117,102.0229,102.117,500.0
2018-01-12 14:20:00,130.34,130.34,130.31,130.31,300.0,102.1326,102.1326,102.1091,102.1091,300.0
2018-01-12 14:25:00,130.38,130.38,130.38,130.38,100.0,102.164,102.164,102.164,102.164,100.0
2018-01-12 14:30:00,130.23,130.23,130.23,130.23,100.0,102.0464,102.0464,102.0464,102.0464,100.0
2018-01-12 14:35:00,130.25,130.26,130.18,130.18,500.0,102.0621,102.07,102.0073,102.0073,500.0
2018-01-12 14:40:00,130.1,130.1,129.98,129.98,500.0,101.9446,101.9446,101.8506,101.8506,500.0
2018-01-12 14:45:00,130.03,130.1,130.03,130.1,300.0,101.8897,101.9446,101.8897,101.9446,300.0
2018-01-12 14:50:00,130.1,130.1,130.1,130.1,0.0,101.9446,101.9446,101.9446,101.9446,0.0
2018-01-12 14:55:00,130.2,130.39,130.19,130.39,500.0,102.0229,102.1718,102.0151,102.1718,500.0
2018-01-12 15:00:00,130.41,130.41,130.39,130.39,200.0,102.1875,102.1875,102.1718,102.1718,200.0
2018-01-12 15:05:00,130.33,130.33,130.33,130.33,100.0,102.1248,102.1248,102.1248,102.1248,100.0
2018-01-12 15:10:00,130.29,130.29,130.26,130.26,200.0,102.0935,102.0935,102.07,102.07,200.0
2018-01-12 15:15:00,130.26,130.26,130.26,130.26,100.0,102.07,102.07,102.07,102.07,100.0
2018-01-12 15:20:00,130.3,130.3,130.3,130.3,100.0,102.1013,102.1013,102.1013,102.1013,100.0
2018-01-12 15:25:00,130.2,130.2,130.13,130.13,300.0,102.0229,102.0229,101.9681,101.9681,300.0
2018-01-12 15:30:00,130.14,130.16,130.11,130.11,400.0,101.9759,101.9916,101.9524,101.9524,400.0
2018-01-12 15:35:00,130.18,130.18,130.13,130.13,600.0,102.0073,102.0073,101.9681,101.9681,600.0
2018-01-12 15:40:00,130.14,130.14,129.9,129.96,800.0,101.9759,101.9759,101.7879,101.8349,800.0
2018-01-12 15:45:00,130.01,130.19,130.01,130.17,1100.0,101.8741,102.0151,101.8741,101.9994,1100.0
2018-01-12 15:50:00,130.19,130.19,129.94,129.94,1000.0,102.0151,102.0151,101.8192,101.8192,1000.0
2018-01-12 15:55:00,129.94,130.13,129.94,130.13,2000.0,101.8192,101.9681,101.8192,101.9681,2000.0
2018-01-16 09:30:00,130.26,130.29,129.96,130.07,700.0,102.07,102.0935,101.8349,101.9211,700.0
2018-01-16 09:35:00,130.33,130.33,130.11,130.11,200.0,102.1248,102.1248,101.9524,101.9524,200.0
2018-01-16 09:40:00,129.85,129.85,129.85,129.85,100.0,101.7487,101.7487,101.7487,101.7487,100.0
2018-01-16 09:45:00,129.46,129.69,129.46,129.68,600.0,101.4431,101.6233,101.4431,101.6155,600.0
2018-01-16 09:50:00,129.68,129.68,129.68,129.68,0.0,101.6155,101.6155,101.6155,101.6155,0.0
2018-01-16 09:55:00,129.4,129.4,129.4,129.4,100.0,101.3961,101.3961,101.3961,101.3961,100.0
2018-01-16 10:00:00,129.32,129.32,129.28,129.28,400.0,101.3334,101.3334,101.302,101.302,400.0
2018-01-16 10:05:00,129.28,129.28,129.28,129.28,0.0,101.302,101.302,101.302,101.302,0.0
2018-01-16 10:10:00,129.36,129.46,129.29,129.46,1141.0,101.3647,101.4431,101.3099,101.4431,1141.0
2018-01-16 10:15:00,129.46,129.46,129.46,129.46,0.0,101.4431,101.4431,101.4431,101.4431,0.0
2018-01-16 10:20:00,129.5,129.56,129.46,129.55,1101.0,101.4744,101.5214,101.4431,101.5136,1101.0
2018-01-16 10:25:00,129.97,129.97,129.77,129.77,400.0,101.8427,101.8427,101.686,101.686,400.0
2018-01-16 10:30:00,130.37,130.37,130.15,130.15,1100.0,102.1561,102.1561,101.9838,101.9838,1100.0
2018-01-16 10:35:00,129.81,130.01,129.76,129.97,1100.0,101.7173,101.8741,101.6782,101.8427,1100.0
2018-01-16 10:40:00,130.04,130.24,130.04,130.13,900.0,101.8976,102.0543,101.8976,101.9681,900.0
2018-01-16 10:45:00,130.24,130.24,130.23,130.23,967.0,102.0543,102.0543,102.0464,102.0464,967.0
2018-01-16 10:50:00,130.23,130.23,130.23,130.23,0.0,102.0464,102.0464,102.0464,102.0464,0.0
2018-01-16 10:55:00,130.44,130.44,130.28,130.28,400.0,102.211,102.211,102.0856,102.0856,400.0
2018-01-16 11:00:00,130.14,130.14,130.13,130.13,465.0,101.9759,101.9759,101.9681,101.9681,465.0
2018-01-16 11:05:00,130.03,130.03,129.93,129.93,300.0,101.8897,101.8897,101.8114,101.8114,300.0
2018-01-16 11:10:00,129.87,129.87,129.87,129.87,100.0,101.7644,101.7644,101.7644,101.7644,100.0
2018-01-16 11:15:00,129.77,129.77,129.71,129.77,400.0,101.686,101.686,101.639,101.686,400.0
2018-01-16 11:20:00,129.7,129.7,129.7,129.7,200.0,101.6311,101.6311,101.6311,101.6311,200.0
2018-01-16 11:25:00,129.49,129.52,129.45,129.49,700.0,101.4666,101.4901,101.4353,101.4666,700.0
2018-01-16 11:30:00,129.37,129.51,129.37,129.51,500.0,101.3726,101.4823,101.3726,101.4823,500.0
2018-01-16 11:35:00,129.62,129.65,129.61,129.65,700.0,101.5685,101.592,101.5606,101.592,700.0
2018-01-16 11:40:00,129.58,129.59,129.58,129.59,300.0,101.5371,101.545,101.5371,101.545,300.0
2018-01-16 11:45:00,129.46,129.46,129.12,129.12,1900.0,101.4431,101.4431,101.1767,101.1767,1900.0
2018-01-16 11:50:00,128.96,129.03,128.95,129.0,1100.0,101.0513,101.1061,101.0435,101.0826,1100.0
2018-01-16 11:55:00,129.25,129.25,129.25,129.25,100.0,101.2785,101.2785,101.2785,101.2785,100.0
2018-01-16 12:00:00,129.23,129.23,128.95,129.06,1200.0,101.2629,101.2629,101.0435,101.1297,1200.0
2018-01-16 12:05:00,129.01,129.03,128.96,129.03,1415.0,101.0905,101.1061,101.0513,101.1061,1415.0
2018-01-16 12:10:00,129.05,129.05,128.97,128.97,600.0,101.1218,101.1218,101.0591,101.0591,600.0
2018-01-16 12:15:00,128.97,129.06,128.97,129.04,700.0,101.0591,101.1297,101.0591,101.114,700.0
2018-01-16 12:20:00,129.34,129.34,129.23,129.23,250.0,101.3491,101.3491,101.2629,101.2629,250.0
2018-01-16 12:25:00,129.3,129.35,129.3,129.33,600.0,101.3177,101.3569,101.3177,101.3412,600.0
2018-01-16 12:30:00,129.33,129.33,129.33,129.33,0.0,101.3412,101.3412,101.3412,101.3412,0.0
2018-01-16 12:35:00,129.35,129.35,129.08,129.08,800.0,101.3569,101.3569,101.1453,101.1453,800.0
2018-01-16 12:40:00,129.17,129.17,129.17,129.17,200.0,101.2158,101.2158,101.2158,101.2158,200.0
2018-01-16 12:45:00,129.28,129.34,129.26,129.29,800.0,101.302,101.3491,101.2864,101.3099,800.0
2018-01-16 12:50:00,129.27,129.29,129.18,129.21,600.0,101.2942,101.3099,101.2237,101.2472,600.0
2018-01-16 12:55:00,129.23,129.23,129.16,129.16,300.0,101.2629,101.2629,101.208,101.208,300.0
2018-01-16 13:00:00,129.21,129.21,129.19,129.19,524.0,101.2472,101.2472,101.2315,101.2315,524.0
2018-01-16 13:05:00,129.15,129.16,129.05,129.16,704.0,101.2002,101.208,101.1218,101.208,704.0
2018-01-16 13:10:00,129.29,129.29,129.2,129.2,300.0,101.3099,101.3099,101.2394,101.2394,300.0
2018-01-16 13:15:00,129.07,129.12,129.07,129.12,300.0,101.1375,101.1767,101.1375,101.1767,300.0
2018-01-16 13:20:00,129.07,129.32,129.07,129.27,600.0,101.1375,101.3334,101.1375,101.2942,600.0
2018-01-16 13:25:00,129.34,129.36,129.27,129.27,600.0,101.3491,101.3647,101.2942,101.2942,600.0
2018-01-16 13:30:00,129.35,129.35,129.3,129.3,350.0,101.3569,101.3569,101.3177,101.3177,350.0
2018-01-16 13:35:00,129.26,129.27,129.22,129.27,500.0,101.2864,101.2942,101.255,101.2942,500.0
2018-01-16 13:40:00,129.27,129.27,129.27,129.27,0.0,101.2942,101.2942,101.2942,101.2942,0.0
2018-01-16 13:45:00,129.24,129.24,129.18,129.22,500.0,101.2707,101.2707,101.2237,101.255,500.0
2018-01-16 13:50:00,129.14,129.14,129.0,129.0,400.0,101.1923,101.1923,101.0826,101.0826,400.0
2018-01-16 13:55:00,128.98,128.98,128.92,128.92,400.0,101.067,101.067,101.0199,101.0199,400.0
2018-01-16 14:00:00,128.91,128.92,128.23,128.4,2375.0,101.0121,101.0199,100.4793,100.6125,2375.0
2018-01-16 14:05:00,128.53,128.71,128.52,128.69,800.0,100.7144,100.8554,100.7065,100.8397,800.0
2018-01-16 14:10:00,128.76,128.76,128.75,128.75,200.0,100.8946,100.8946,100.8867,100.8867,200.0
2018-01-16 14:15:00,128.58,128.58,128.52,128.52,400.0,100.7535,100.7535,100.7065,100.7065,400.0
2018-01-16 14:20:00,128.19,128.32,128.16,128.16,1400.0,100.4479,100.5498,100.4244,100.4244,1400.0
2018-01-16 14:25:00,128.16,128.16,128.16,128.16,0.0,100.4244,100.4244,100.4244,100.4244,0.0
2018-01-16 14:30:00,128.41,128.41,128.37,128.38,400.0,100.6203,100.6203,100.589,100.5968,400.0
2018-01-16 14:35:00,128.29,128.43,128.29,128.43,300.0,100.5263,100.636,100.5263,100.636,300.0
2018-01-16 14:40:00,128.45,128.45,128.14,128.14,1000.0,100.6517,100.6517,100.4088,100.4088,1000.0
2018-01-16 14:45:00,128.07,128.31,128.07,128.28,500.0,100.3539,100.542,100.3539,100.5185,500.0
2018-01-16 14:50:00,128.38,128.38,128.0,128.0,500.0,100.5968,100.5968,100.2991,100.2991,500.0
2018-01-16 14:55:00,128.04,128.23,128.04,128.13,400.0,100.3304,100.4793,100.3304,100.4009,400.0
2018-01-16 15:00:00,128.26,128.46,128.26,128.46,300.0,100.5028,100.6595,100.5028,100.6595,300.0
2018-01-16 15:05:00,128.65,128.66,128.53,128.53,1177.0,100.8084,100.8162,100.7144,100.7144,1177.0
2018-01-16 15:10:00,128.48,128.48,128.48,128.48,100.0,100.6752,100.6752,100.6752,100.6752,100.0
2018-01-16 15:15:00,128.58,128.74,128.58,128.74,1000.0,100.7535,100.8789,100.7535,100.8789,1000.0
2018-01-16 15:20:00,128.91,128.95,128.68,128.68,700.0,101.0121,101.0435,100.8319,100.8319,700.0
2018-01-16 15:25:00,128.73,128.91,128.51,128.91,900.0,100.8711,101.0121,100.6987,101.0121,900.0
2018-01-16 15:30:00,128.78,128.78,128.6,128.6,1010.0,100.9102,100.9102,100.7692,100.7692,1010.0
2018-01-16 15:35:00,128.68,128.68,128.62,128.62,400.0,100.8319,100.8319,100.7849,100.7849,400.0
2018-01-16 15:40:00,128.56,128.56,128.38,128.39,1000.0,100.7379,100.7379,100.5968,100.6046,1000.0
2018-01-16 15:45:00,128.37,128.37,128.22,128.33,1400.0,100.589,100.589,100.4714,100.5576,1400.0
2018-01-16 15:50:00,128.43,128.51,128.21,128.24,2600.0,100.636,100.6987,100.4636,100.4871,2600.0
2018-01-16 15:55:00,128.16,128.16,127.92,127.98,2400.0,100.4244,100.4244,100.2364,100.2834,2400.0
2018-01-17 09:30:00,127.67,127.91,127.67,127.91,700.0,100.0405,100.2285,100.0405,100.2285,700.0
2018-01-17 09:35:00,128.3,128.33,128.04,128.12,1500.0,100.5341,100.5576,100.3304,100.3931,1500.0
2018-01-17 09:40:00,128.1,128.13,127.76,127.81,700.0,100.3774,100.4009,100.111,100.1502,700.0
2018-01-17 09:45:00,127.76,127.79,127.76,127.76,500.0,100.111,100.1345,100.111,100.111,500.0
2018-01-17 09:50:00,127.74,127.74,127.33,127.39,1200.0,100.0953,100.0953,99.774,99.8211,1200.0
2018-01-17 09:55:00,127.57,127.58,127.46,127.47,1250.0,99.9621,99.9699,99.8759,99.8837,1250.0
2018-01-17 10:00:00,127.45,127.72,127.45,127.72,800.0,99.8681,100.0796,99.8681,100.0796,800.0
2018-01-17 10:05:00,127.79,127.79,127.43,127.43,940.0,100.1345,100.1345,99.8524,99.8524,940.0
2018-01-17 10:10:00,127.38,127.64,127.38,127.64,900.0,99.8132,100.017,99.8132,100.017,900.0
2018-01-17 10:15:00,127.7,127.72,127.53,127.53,1550.0,100.064,100.0796,99.9308,99.9308,1550.0
2018-01-17 10:20:00,127.56,127.62,127.5,127.6,1800.0,99.9543,100.0013,99.9073,99.9856,1800.0
2018-01-17 10:25:00,127.35,127.35,127.35,127.35,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2018-01-17 10:30:00,127.37,127.47,127.34,127.37,1500.0,99.8054,99.8837,99.7819,99.8054,1500.0
2018-01-17 10:35:00,127.42,127.42,127.25,127.28,1700.0,99.8446,99.8446,99.7114,99.7349,1700.0
2018-01-17 10:40:00,127.26,127.29,126.85,126.88,800.0,99.7192,99.7427,99.3979,99.4214,800.0
2018-01-17 10:45:00,126.85,127.33,126.82,127.33,1000.0,99.3979,99.774,99.3744,99.774,1000.0
2018-01-17 10:50:00,127.46,127.46,127.17,127.17,500.0,99.8759,99.8759,99.6487,99.6487,500.0
2018-01-17 10:55:00,127.1,127.1,126.95,127.08,400.0,99.5938,99.5938,99.4763,99.5782,400.0
2018-01-17 11:00:00,127.19,127.29,127.19,127.29,600.0,99.6643,99.7427,99.6643,99.7427,600.0
2018-01-17 11:05:00,127.34,127.46,127.34,127.46,2000.0,99.7819,99.8759,99.7819,99.8759,2000.0
2018-01-17 11:10:00,127.49,127.49,127.37,127.37,700.0,99.8994,99.8994,99.8054,99.8054,700.0
2018-01-17 11:15:00,127.33,127.45,127.29,127.33,1300.0,99.774,99.8681,99.7427,99.774,1300.0
2018-01-17 11:20:00,127.45,127.45,127.4,127.4,400.0,99.8681,99.8681,99.8289,99.8289,400.0
2018-01-17 11:25:00,127.43,127.43,127.32,127.39,4700.0,99.8524,99.8524,99.7662,99.8211,4700.0
2018-01-17 11:30:00,127.43,127.44,127.32,127.39,1400.0,99.8524,99.8602,99.7662,99.8211,1400.0
2018-01-17 11:35:00,127.49,127.49,127.37,127.42,1000.0,99.8994,99.8994,99.8054,99.8446,1000.0
2018-01-17 11:40:00,127.45,127.71,127.45,127.71,1100.0,99.8681,100.0718,99.8681,100.0718,1100.0
2018-01-17 11:45:00,127.93,128.08,127.93,128.08,400.0,100.2442,100.3617,100.2442,100.3617,400.0
2018-01-17 11:50:00,128.39,128.42,128.07,128.21,1300.0,100.6046,100.6282,100.3539,100.4636,1300.0
2018-01-17 11:55:00,128.01,128.01,127.96,127.96,400.0,100.3069,100.3069,100.2677,100.2677,400.0
2018-01-17 12:00:00,128.04,128.04,127.98,127.99,643.0,100.3304,100.3304,100.2834,100.2912,643.0
2018-01-17 12:05:00,127.93,127.93,127.77,127.82,3901.0,100.2442,100.2442,100.1188,100.158,3901.0
2018-01-17 12:10:00,127.82,127.82,127.5,127.5,500.0,100.158,100.158,99.9073,99.9073,500.0
2018-01-17 12:15:00,127.51,127.54,127.47,127.54,1600.0,99.9151,99.9386,99.8837,99.9386,1600.0
2018-01-17 12:20:00,127.59,127.79,127.59,127.79,400.0,99.9778,100.1345,99.9778,100.1345,400.0
2018-01-17 12:25:00,128.15,128.15,128.15,128.15,100.0,100.4166,100.4166,100.4166,100.4166,100.0
2018-01-17 12:30:00,128.04,128.04,127.99,127.99,400.0,100.3304,100.3304,100.2912,100.2912,400.0
2018-01-17 12:35:00,127.9,128.07,127.9,128.07,600.0,100.2207,100.3539,100.2207,100.3539,600.0
2018-01-17 12:40:00,128.16,128.16,127.85,127.85,600.0,100.4244,100.4244,100.1815,100.1815,600.0
2018-01-17 12:45:00,128.04,128.04,128.04,128.04,100.0,100.3304,100.3304,100.3304,100.3304,100.0
2018-01-17 12:50:00,128.18,128.18,127.91,127.92,800.0,100.4401,100.4401,100.2285,100.2364,800.0
2018-01-17 12:55:00,127.93,128.07,127.93,128.07,300.0,100.2442,100.3539,100.2442,100.3539,300.0
2018-01-17 13:00:00,128.2,128.2,128.09,128.09,300.0,100.4558,100.4558,100.3696,100.3696,300.0
2018-01-17 13:05:00,128.06,128.11,128.06,128.11,300.0,100.3461,100.3852,100.3461,100.3852,300.0
2018-01-17 13:10:00,128.01,128.06,128.01,128.01,300.0,100.3069,100.3461,100.3069,100.3069,300.0
2018-01-17 13:15:00,128.03,128.03,128.03,128.03,100.0,100.3226,100.3226,100.3226,100.3226,100.0
2018-01-17 13:20:00,127.96,128.08,127.96,128.08,200.0,100.2677,100.3617,100.2677,100.3617,200.0
2018-01-17 13:25:00,127.97,127.97,127.97,127.97,200.0,100.2755,100.2755,100.2755,100.2755,200.0
2018-01-17 13:30:00,128.05,128.23,128.05,128.18,1100.0,100.3382,100.4793,100.3382,100.4401,1100.0
2018-01-17 13:35:00,128.13,128.13,128.02,128.02,500.0,100.4009,100.4009,100.3147,100.3147,500.0
2018-01-17 13:40:00,128.1,128.17,128.1,128.11,300.0,100.3774,100.4323,100.3774,100.3852,300.0
2018-01-17 13:45:00,127.98,128.04,127.97,128.04,300.0,100.2834,100.3304,100.2755,100.3304,300.0
2018-01-17 13:50:00,128.03,128.18,128.03,128.17,900.0,100.3226,100.4401,100.3226,100.4323,900.0
2018-01-17 13:55:00,128.18,128.23,128.18,128.23,300.0,100.4401,100.4793,100.4401,100.4793,300.0
2018-01-17 14:00:00,128.24,128.26,128.24,128.26,600.0,100.4871,100.5028,100.4871,100.5028,600.0
2018-01-17 14:05:00,128.31,128.34,128.31,128.34,200.0,100.542,100.5655,100.542,100.5655,200.0
2018-01-17 14:10:00,128.55,128.55,128.46,128.46,479.0,100.73,100.73,100.6595,100.6595,479.0
2018-01-17 14:15:00,128.65,128.68,128.49,128.52,1000.0,100.8084,100.8319,100.683,100.7065,1000.0
2018-01-17 14:20:00,128.48,128.48,128.48,128.48,100.0,100.6752,100.6752,100.6752,100.6752,100.0
2018-01-17 14:25:00,128.73,128.73,128.44,128.68,800.0,100.8711,100.8711,100.6438,100.8319,800.0
2018-01-17 14:30:00,128.63,128.69,128.63,128.69,300.0,100.7927,100.8397,100.7927,100.8397,300.0
2018-01-17 14:35:00,128.69,128.69,128.31,128.31,2400.0,100.8397,100.8397,100.542,100.542,2400.0
2018-01-17 14:40:00,128.34,128.53,128.34,128.52,1000.0,100.5655,100.7144,100.5655,100.7065,1000.0
2018-01-17 14:45:00,128.6,128.6,128.33,128.33,700.0,100.7692,100.7692,100.5576,100.5576,700.0
2018-01-17 14:50:00,128.44,128.46,128.39,128.4,500.0,100.6438,100.6595,100.6046,100.6125,500.0
2018-01-17 14:55:00,128.5,128.55,128.46,128.55,500.0,100.6908,100.73,100.6595,100.73,500.0
2018-01-17 15:00:00,128.52,128.54,128.43,128.43,746.0,100.7065,100.7222,100.636,100.636,746.0
2018-01-17 15:05:00,128.48,128.72,128.48,128.69,700.0,100.6752,100.8632,100.6752,100.8397,700.0
2018-01-17 15:10:00,128.73,128.73,128.34,128.37,800.0,100.8711,100.8711,100.5655,100.589,800.0
2018-01-17 15:15:00,128.49,128.49,128.06,128.1,549.0,100.683,100.683,100.3461,100.3774,549.0
2018-01-17 15:20:00,128.02,128.02,127.87,127.87,1068.0,100.3147,100.3147,100.1972,100.1972,1068.0
2018-01-17 15:25:00,127.75,128.0,127.75,128.0,200.0,100.1032,100.2991,100.1032,100.2991,200.0
2018-01-17 15:30:00,127.92,127.92,127.85,127.85,200.0,100.2364,100.2364,100.1815,100.1815,200.0
2018-01-17 15:35:00,127.89,127.89,127.8,127.85,1200.0,100.2129,100.2129,100.1423,100.1815,1200.0
2018-01-17 15:40:00,127.77,127.78,127.51,127.51,1700.0,100.1188,100.1267,99.9151,99.9151,1700.0
2018-01-17 15:45:00,127.47,127.76,127.46,127.76,2107.0,99.8837,100.111,99.8759,100.111,2107.0
2018-01-17 15:50:00,127.76,127.76,127.43,127.47,2800.0,100.111,100.111,99.8524,99.8837,2800.0
2018-01-17 15:55:00,127.38,127.5,127.33,127.37,3250.0,99.8132,99.9073,99.774,99.8054,3250.0
2018-01-18 09:30:00,127.45,127.45,127.19,127.19,1000.0,99.8681,99.8681,99.6643,99.6643,1000.0
2018-01-18 09:35:00,127.18,127.22,127.18,127.22,200.0,99.6565,99.6879,99.6565,99.6879,200.0
2018-01-18 09:40:00,127.45,127.5,127.11,127.11,1200.0,99.8681,99.9073,99.6017,99.6017,1200.0
2018-01-18 09:45:00,127.0,127.3,127.0,127.3,300.0,99.5155,99.7505,99.5155,99.7505,300.0
2018-01-18 09:50:00,127.14,127.24,127.14,127.24,400.0,99.6252,99.7035,99.6252,99.7035,400.0
2018-01-18 09:55:00,127.59,127.62,127.53,127.62,300.0,99.9778,100.0013,99.9308,100.0013,300.0
2018-01-18 10:00:00,127.62,127.62,127.62,127.62,0.0,100.0013,100.0013,100.0013,100.0013,0.0
2018-01-18 10:05:00,127.48,127.48,127.41,127.41,200.0,99.8916,99.8916,99.8367,99.8367,200.0
2018-01-18 10:10:00,127.41,127.41,127.41,127.41,0.0,99.8367,99.8367,99.8367,99.8367,0.0
2018-01-18 10:15:00,127.0,127.0,127.0,127.0,100.0,99.5155,99.5155,99.5155,99.5155,100.0
2018-01-18 10:20:00,127.11,127.32,127.11,127.32,500.0,99.6017,99.7662,99.6017,99.7662,500.0
2018-01-18 10:25:00,127.25,127.38,127.25,127.38,200.0,99.7114,99.8132,99.7114,99.8132,200.0
2018-01-18 10:30:00,127.28,127.38,127.28,127.31,400.0,99.7349,99.8132,99.7349,99.7584,400.0
2018-01-18 10:35:00,127.0,127.0,127.0,127.0,100.0,99.5155,99.5155,99.5155,99.5155,100.0
2018-01-18 10:40:00,126.74,126.74,126.64,126.7,300.0,99.3117,99.3117,99.2334,99.2804,300.0
2018-01-18 10:45:00,126.71,126.73,126.45,126.47,1140.0,99.2882,99.3039,99.0845,99.1002,1140.0
2018-01-18 10:50:00,126.38,126.38,126.38,126.38,100.0,99.0296,99.0296,99.0296,99.0296,100.0
2018-01-18 10:55:00,126.38,126.38,126.38,126.38,100.0,99.0296,99.0296,99.0296,99.0296,100.0
2018-01-18 11:00:00,126.76,126.84,126.62,126.81,500.0,99.3274,99.3901,99.2177,99.3666,500.0
2018-01-18 11:05:00,127.04,127.45,127.04,127.45,700.0,99.5468,99.8681,99.5468,99.8681,700.0
2018-01-18 11:10:00,127.66,127.78,127.6,127.78,1005.0,100.0326,100.1267,99.9856,100.1267,1005.0
2018-01-18 11:15:00,127.81,127.9,127.62,127.82,2100.0,100.1502,100.2207,100.0013,100.158,2100.0
2018-01-18 11:20:00,127.82,127.82,127.82,127.82,0.0,100.158,100.158,100.158,100.158,0.0
2018-01-18 11:25:00,127.82,127.82,127.82,127.82,0.0,100.158,100.158,100.158,100.158,0.0
2018-01-18 11:30:00,127.72,128.02,127.72,128.02,1566.0,100.0796,100.3147,100.0796,100.3147,1566.0
2018-01-18 11:35:00,127.86,127.93,127.68,127.68,1500.0,100.1893,100.2442,100.0483,100.0483,1500.0
2018-01-18 11:40:00,127.66,127.7,127.48,127.5,1503.0,100.0326,100.064,99.8916,99.9073,1503.0
2018-01-18 11:45:00,127.58,127.58,127.46,127.5,1000.0,99.9699,99.9699,99.8759,99.9073,1000.0
2018-01-18 11:50:00,127.84,127.84,127.76,127.8,300.0,100.1737,100.1737,100.111,100.1423,300.0
2018-01-18 11:55:00,127.77,128.12,127.7,127.94,1400.0,100.1188,100.3931,100.064,100.252,1400.0
2018-01-18 12:00:00,128.01,128.01,127.97,127.97,200.0,100.3069,100.3069,100.2755,100.2755,200.0
2018-01-18 12:05:00,127.97,127.97,127.97,127.97,0.0,100.2755,100.2755,100.2755,100.2755,0.0
2018-01-18 12:10:00,128.12,128.12,128.12,128.12,100.0,100.3931,100.3931,100.3931,100.3931,100.0
2018-01-18 12:15:00,128.15,128.18,127.98,127.98,702.0,100.4166,100.4401,100.2834,100.2834,702.0
2018-01-18 12:20:00,127.98,127.98,127.98,127.98,0.0,100.2834,100.2834,100.2834,100.2834,0.0
2018-01-18 12:25:00,128.03,128.03,127.84,127.84,1273.0,100.3226,100.3226,100.1737,100.1737,1273.0
2018-01-18 12:30:00,127.98,127.98,127.76,127.76,800.0,100.2834,100.2834,100.111,100.111,800.0
2018-01-18 12:35:00,127.87,127.87,127.86,127.86,200.0,100.1972,100.1972,100.1893,100.1893,200.0
2018-01-18 12:40:00,127.88,128.05,127.88,128.05,500.0,100.205,100.3382,100.205,100.3382,500.0
2018-01-18 12:45:00,128.04,128.04,128.04,128.04,100.0,100.3304,100.3304,100.3304,100.3304,100.0
2018-01-18 12:50:00,128.03,128.03,127.76,127.76,400.0,100.3226,100.3226,100.111,100.111,400.0
2018-01-18 12:55:00,127.88,127.88,127.86,127.86,200.0,100.205,100.205,100.1893,100.1893,200.0
2018-01-18 13:00:00,127.83,127.83,127.83,127.83,100.0,100.1658,100.1658,100.1658,100.1658,100.0
2018-01-18 13:05:00,127.97,127.97,127.95,127.95,400.0,100.2755,100.2755,100.2599,100.2599,400.0
2018-01-18 13:10:00,127.91,127.91,127.91,127.91,100.0,100.2285,100.2285,100.2285,100.2285,100.0
2018-01-18 13:15:00,127.91,127.91,127.91,127.91,0.0,100.2285,100.2285,100.2285,100.2285,0.0
2018-01-18 13:20:00,127.91,127.91,127.91,127.91,0.0,100.2285,100.2285,100.2285,100.2285,0.0
2018-01-18 13:25:00,127.86,127.86,127.82,127.83,800.0,100.1893,100.1893,100.158,100.1658,800.0
2018-01-18 13:30:00,127.83,127.83,127.83,127.83,0.0,100.1658,100.1658,100.1658,100.1658,0.0
2018-01-18 13:35:00,127.74,127.75,127.74,127.75,300.0,100.0953,100.1032,100.0953,100.1032,300.0
2018-01-18 13:40:00,127.69,127.71,127.67,127.67,500.0,100.0561,100.0718,100.0405,100.0405,500.0
2018-01-18 13:45:00,127.75,127.75,127.65,127.65,300.0,100.1032,100.1032,100.0248,100.0248,300.0
2018-01-18 13:50:00,127.65,127.75,127.65,127.75,1000.0,100.0248,100.1032,100.0248,100.1032,1000.0
2018-01-18 13:55:00,127.71,127.71,127.62,127.62,1000.0,100.0718,100.0718,100.0013,100.0013,1000.0
2018-01-18 14:00:00,127.7,127.71,127.59,127.59,500.0,100.064,100.0718,99.9778,99.9778,500.0
2018-01-18 14:05:00,127.61,127.61,127.53,127.55,474.0,99.9935,99.9935,99.9308,99.9464,474.0
2018-01-18 14:10:00,127.55,127.55,127.55,127.55,0.0,99.9464,99.9464,99.9464,99.9464,0.0
2018-01-18 14:15:00,127.42,127.42,127.4,127.4,400.0,99.8446,99.8446,99.8289,99.8289,400.0
2018-01-18 14:20:00,127.4,127.4,127.4,127.4,0.0,99.8289,99.8289,99.8289,99.8289,0.0
2018-01-18 14:25:00,127.31,127.35,127.29,127.33,800.0,99.7584,99.7897,99.7427,99.774,800.0
2018-01-18 14:30:00,127.35,127.35,127.35,127.35,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2018-01-18 14:35:00,127.36,127.39,127.36,127.39,300.0,99.7976,99.8211,99.7976,99.8211,300.0
2018-01-18 14:40:00,127.49,127.67,127.49,127.53,900.0,99.8994,100.0405,99.8994,99.9308,900.0
2018-01-18 14:45:00,127.6,127.6,127.5,127.5,500.0,99.9856,99.9856,99.9073,99.9073,500.0
2018-01-18 14:50:00,127.43,127.44,127.29,127.34,1100.0,99.8524,99.8602,99.7427,99.7819,1100.0
2018-01-18 14:55:00,127.31,127.31,127.18,127.24,900.0,99.7584,99.7584,99.6565,99.7035,900.0
2018-01-18 15:00:00,127.15,127.19,126.97,127.19,1200.0,99.633,99.6643,99.492,99.6643,1200.0
2018-01-18 15:05:00,127.2,127.21,127.11,127.11,1600.0,99.6722,99.68,99.6017,99.6017,1600.0
2018-01-18 15:10:00,127.17,127.19,127.13,127.16,2400.0,99.6487,99.6643,99.6173,99.6408,2400.0
2018-01-18 15:15:00,127.18,127.18,127.14,127.14,1300.0,99.6565,99.6565,99.6252,99.6252,1300.0
2018-01-18 15:20:00,127.17,127.17,127.01,127.06,2500.0,99.6487,99.6487,99.5233,99.5625,2500.0
2018-01-18 15:25:00,127.07,127.18,127.06,127.12,800.0,99.5703,99.6565,99.5625,99.6095,800.0
2018-01-18 15:30:00,126.98,127.15,126.98,127.15,2320.0,99.4998,99.633,99.4998,99.633,2320.0
2018-01-18 15:35:00,127.07,127.12,127.04,127.06,700.0,99.5703,99.6095,99.5468,99.5625,700.0
2018-01-18 15:40:00,127.14,127.15,127.04,127.04,1600.0,99.6252,99.633,99.5468,99.5468,1600.0
2018-01-18 15:45:00,127.14,127.22,127.14,127.19,2697.0,99.6252,99.6879,99.6252,99.6643,2697.0
2018-01-18 15:50:00,127.16,127.38,127.11,127.38,5996.0,99.6408,99.8132,99.6017,99.8132,5996.0
2018-01-18 15:55:00,127.32,127.34,127.01,127.28,5395.0,99.7662,99.7819,99.5233,99.7349,5395.0
2018-01-19 09:30:00,126.89,126.94,126.89,126.94,700.0,99.4293,99.4684,99.4293,99.4684,700.0
2018-01-19 09:35:00,127.12,127.61,127.12,127.61,2300.0,99.6095,99.9935,99.6095,99.9935,2300.0
2018-01-19 09:40:00,127.8,127.8,127.46,127.46,500.0,100.1423,100.1423,99.8759,99.8759,500.0
2018-01-19 09:45:00,126.95,126.95,126.9,126.9,250.0,99.4763,99.4763,99.4371,99.4371,250.0
2018-01-19 09:50:00,126.84,126.84,126.83,126.84,300.0,99.3901,99.3901,99.3823,99.3901,300.0
2018-01-19 09:55:00,127.18,127.2,127.08,127.08,500.0,99.6565,99.6722,99.5782,99.5782,500.0
2018-01-19 10:00:00,127.19,127.21,127.14,127.16,600.0,99.6643,99.68,99.6252,99.6408,600.0
2018-01-19 10:05:00,127.28,127.28,127.28,127.28,100.0,99.7349,99.7349,99.7349,99.7349,100.0
2018-01-19 10:10:00,127.38,127.45,127.04,127.22,1708.0,99.8132,99.8681,99.5468,99.6879,1708.0
2018-01-19 10:15:00,127.17,127.3,127.11,127.11,400.0,99.6487,99.7505,99.6017,99.6017,400.0
2018-01-19 10:20:00,127.11,127.11,127.11,127.11,0.0,99.6017,99.6017,99.6017,99.6017,0.0
2018-01-19 10:25:00,127.03,127.03,127.03,127.03,100.0,99.539,99.539,99.539,99.539,100.0
2018-01-19 10:30:00,127.1,127.24,127.1,127.24,700.0,99.5938,99.7035,99.5938,99.7035,700.0
2018-01-19 10:35:00,127.23,127.23,127.08,127.08,300.0,99.6957,99.6957,99.5782,99.5782,300.0
2018-01-19 10:40:00,127.08,127.08,127.08,127.08,0.0,99.5782,99.5782,99.5782,99.5782,0.0
2018-01-19 10:45:00,127.4,127.49,127.31,127.38,500.0,99.8289,99.8994,99.7584,99.8132,500.0
2018-01-19 10:50:00,127.38,127.38,127.38,127.38,100.0,99.8132,99.8132,99.8132,99.8132,100.0
2018-01-19 10:55:00,127.42,127.42,127.15,127.16,1000.0,99.8446,99.8446,99.633,99.6408,1000.0
2018-01-19 11:00:00,127.09,127.09,126.87,126.87,700.0,99.586,99.586,99.4136,99.4136,700.0
2018-01-19 11:05:00,126.91,127.01,126.91,127.01,400.0,99.4449,99.5233,99.4449,99.5233,400.0
2018-01-19 11:10:00,127.3,127.43,127.3,127.43,900.0,99.7505,99.8524,99.7505,99.8524,900.0
2018-01-19 11:15:00,127.5,127.6,127.5,127.6,400.0,99.9073,99.9856,99.9073,99.9856,400.0
2018-01-19 11:20:00,127.54,127.57,127.13,127.13,1200.0,99.9386,99.9621,99.6173,99.6173,1200.0
2018-01-19 11:25:00,127.05,127.08,127.05,127.08,600.0,99.5546,99.5782,99.5546,99.5782,600.0
2018-01-19 11:30:00,127.31,127.31,127.31,127.31,100.0,99.7584,99.7584,99.7584,99.7584,100.0
2018-01-19 11:35:00,127.15,127.16,127.15,127.16,500.0,99.633,99.6408,99.633,99.6408,500.0
2018-01-19 11:40:00,127.12,127.12,127.07,127.07,3130.0,99.6095,99.6095,99.5703,99.5703,3130.0
2018-01-19 11:45:00,127.13,127.13,127.13,127.13,100.0,99.6173,99.6173,99.6173,99.6173,100.0
2018-01-19 11:50:00,127.09,127.09,127.07,127.07,200.0,99.586,99.586,99.5703,99.5703,200.0
2018-01-19 11:55:00,126.98,127.05,126.98,127.05,507.0,99.4998,99.5546,99.4998,99.5546,507.0
2018-01-19 12:00:00,127.07,127.07,126.87,126.9,1600.0,99.5703,99.5703,99.4136,99.4371,1600.0
2018-01-19 12:05:00,127.01,127.01,127.01,127.01,100.0,99.5233,99.5233,99.5233,99.5233,100.0
2018-01-19 12:10:00,126.99,127.07,126.99,127.01,400.0,99.5076,99.5703,99.5076,99.5233,400.0
2018-01-19 12:15:00,126.95,126.95,126.95,126.95,100.0,99.4763,99.4763,99.4763,99.4763,100.0
2018-01-19 12:20:00,126.92,126.92,126.92,126.92,200.0,99.4528,99.4528,99.4528,99.4528,200.0
2018-01-19 12:25:00,126.89,126.96,126.89,126.96,200.0,99.4293,99.4841,99.4293,99.4841,200.0
2018-01-19 12:30:00,126.82,126.82,126.82,126.82,100.0,99.3744,99.3744,99.3744,99.3744,100.0
2018-01-19 12:35:00,126.81,126.82,126.79,126.79,300.0,99.3666,99.3744,99.3509,99.3509,300.0
2018-01-19 12:40:00,126.83,126.91,126.83,126.91,575.0,99.3823,99.4449,99.3823,99.4449,575.0
2018-01-19 12:45:00,126.94,126.96,126.94,126.96,200.0,99.4684,99.4841,99.4684,99.4841,200.0
2018-01-19 12:50:00,126.92,127.06,126.92,127.06,700.0,99.4528,99.5625,99.4528,99.5625,700.0
2018-01-19 12:55:00,127.07,127.07,127.07,127.07,200.0,99.5703,99.5703,99.5703,99.5703,200.0
2018-01-19 13:00:00,127.09,127.09,127.04,127.04,200.0,99.586,99.586,99.5468,99.5468,200.0
2018-01-19 13:05:00,127.11,127.11,127.11,127.11,100.0,99.6017,99.6017,99.6017,99.6017,100.0
2018-01-19 13:10:00,127.26,127.41,127.26,127.4,894.0,99.7192,99.8367,99.7192,99.8289,894.0
2018-01-19 13:15:00,127.4,127.51,127.4,127.47,600.0,99.8289,99.9151,99.8289,99.8837,600.0
2018-01-19 13:20:00,127.42,127.51,127.35,127.51,600.0,99.8446,99.9151,99.7897,99.9151,600.0
2018-01-19 13:25:00,127.45,127.67,127.45,127.6,400.0,99.8681,100.0405,99.8681,99.9856,400.0
2018-01-19 13:30:00,127.6,127.6,127.6,127.6,0.0,99.9856,99.9856,99.9856,99.9856,0.0
2018-01-19 13:35:00,127.68,127.69,127.68,127.69,200.0,100.0483,100.0561,100.0483,100.0561,200.0
2018-01-19 13:40:00,127.69,127.69,127.69,127.69,0.0,100.0561,100.0561,100.0561,100.0561,0.0
2018-01-19 13:45:00,127.68,127.8,127.68,127.8,1000.0,100.0483,100.1423,100.0483,100.1423,1000.0
2018-01-19 13:50:00,127.8,127.8,127.8,127.8,0.0,100.1423,100.1423,100.1423,100.1423,0.0
2018-01-19 13:55:00,127.73,127.88,127.73,127.88,400.0,100.0875,100.205,100.0875,100.205,400.0
2018-01-19 14:00:00,127.92,127.95,127.92,127.95,200.0,100.2364,100.2599,100.2364,100.2599,200.0
2018-01-19 14:05:00,127.96,128.0,127.94,127.94,600.0,100.2677,100.2991,100.252,100.252,600.0
2018-01-19 14:10:00,128.0,128.0,127.93,127.93,200.0,100.2991,100.2991,100.2442,100.2442,200.0
2018-01-19 14:15:00,127.95,127.97,127.95,127.95,400.0,100.2599,100.2755,100.2599,100.2599,400.0
2018-01-19 14:20:00,127.92,127.92,127.64,127.79,700.0,100.2364,100.2364,100.017,100.1345,700.0
2018-01-19 14:25:00,127.71,127.73,127.71,127.73,200.0,100.0718,100.0875,100.0718,100.0875,200.0
2018-01-19 14:30:00,127.67,127.71,127.67,127.67,400.0,100.0405,100.0718,100.0405,100.0405,400.0
2018-01-19 14:35:00,127.56,127.61,127.56,127.61,200.0,99.9543,99.9935,99.9543,99.9935,200.0
2018-01-19 14:40:00,127.61,127.68,127.61,127.68,300.0,99.9935,100.0483,99.9935,100.0483,300.0
2018-01-19 14:45:00,127.68,127.68,127.68,127.68,0.0,100.0483,100.0483,100.0483,100.0483,0.0
2018-01-19 14:50:00,127.81,127.85,127.77,127.77,500.0,100.1502,100.1815,100.1188,100.1188,500.0
2018-01-19 14:55:00,127.72,127.72,127.69,127.69,300.0,100.0796,100.0796,100.0561,100.0561,300.0
2018-01-19 15:00:00,127.63,127.67,127.62,127.67,400.0,100.0091,100.0405,100.0013,100.0405,400.0
2018-01-19 15:05:00,127.72,127.8,127.72,127.8,300.0,100.0796,100.1423,100.0796,100.1423,300.0
2018-01-19 15:10:00,127.8,127.8,127.67,127.72,600.0,100.1423,100.1423,100.0405,100.0796,600.0
2018-01-19 15:15:00,127.69,127.69,127.69,127.69,165.0,100.0561,100.0561,100.0561,100.0561,165.0
2018-01-19 15:20:00,127.59,127.59,127.56,127.56,300.0,99.9778,99.9778,99.9543,99.9543,300.0
2018-01-19 15:25:00,127.5,127.53,127.49,127.52,600.0,99.9073,99.9308,99.8994,99.9229,600.0
2018-01-19 15:30:00,127.56,127.56,127.56,127.56,100.0,99.9543,99.9543,99.9543,99.9543,100.0
2018-01-19 15:35:00,127.62,127.62,127.54,127.54,700.0,100.0013,100.0013,99.9386,99.9386,700.0
2018-01-19 15:40:00,127.48,127.63,127.48,127.63,600.0,99.8916,100.0091,99.8916,100.0091,600.0
2018-01-19 15:45:00,127.65,127.67,127.61,127.62,700.0,100.0248,100.0405,99.9935,100.0013,700.0
2018-01-19 15:50:00,127.47,127.58,127.47,127.55,900.0,99.8837,99.9699,99.8837,99.9464,900.0
2018-01-19 15:55:00,127.56,127.56,127.51,127.53,1282.0,99.9543,99.9543,99.9151,99.9308,1282.0
2018-01-22 09:30:00,128.15,128.15,128.0,128.11,700.0,100.4166,100.4166,100.2991,100.3852,700.0
2018-01-22 09:35:00,128.82,129.34,128.82,129.34,700.0,100.9416,101.3491,100.9416,101.3491,700.0
2018-01-22 09:40:00,129.36,129.52,129.01,129.52,1100.0,101.3647,101.4901,101.0905,101.4901,1100.0
2018-01-22 09:45:00,129.46,129.46,129.05,129.05,977.0,101.4431,101.4431,101.1218,101.1218,977.0
2018-01-22 09:50:00,129.28,129.33,129.17,129.33,1200.0,101.302,101.3412,101.2158,101.3412,1200.0
2018-01-22 09:55:00,129.25,129.25,129.09,129.21,1200.0,101.2785,101.2785,101.1532,101.2472,1200.0
2018-01-22 10:00:00,129.24,129.52,129.23,129.47,1100.0,101.2707,101.4901,101.2629,101.4509,1100.0
2018-01-22 10:05:00,129.85,129.91,129.85,129.91,200.0,101.7487,101.7957,101.7487,101.7957,200.0
2018-01-22 10:10:00,129.96,130.16,129.92,130.11,1000.0,101.8349,101.9916,101.8035,101.9524,1000.0
2018-01-22 10:15:00,130.26,130.26,130.02,130.02,300.0,102.07,102.07,101.8819,101.8819,300.0
2018-01-22 10:20:00,130.0,130.0,129.82,129.85,600.0,101.8662,101.8662,101.7252,101.7487,600.0
2018-01-22 10:25:00,129.89,130.07,129.88,129.88,700.0,101.78,101.9211,101.7722,101.7722,700.0
2018-01-22 10:30:00,129.57,129.84,129.57,129.68,637.0,101.5293,101.7408,101.5293,101.6155,637.0
2018-01-22 10:35:00,129.77,129.77,129.77,129.77,200.0,101.686,101.686,101.686,101.686,200.0
2018-01-22 10:40:00,129.77,129.78,129.75,129.76,410.0,101.686,101.6938,101.6703,101.6782,410.0
2018-01-22 10:45:00,130.08,130.08,129.97,129.97,1300.0,101.9289,101.9289,101.8427,101.8427,1300.0
2018-01-22 10:50:00,130.09,130.09,130.01,130.01,677.0,101.9367,101.9367,101.8741,101.8741,677.0
2018-01-22 10:55:00,130.07,130.24,130.0,130.24,1400.0,101.9211,102.0543,101.8662,102.0543,1400.0
2018-01-22 11:00:00,130.28,130.28,130.11,130.11,400.0,102.0856,102.0856,101.9524,101.9524,400.0
2018-01-22 11:05:00,130.11,130.11,130.11,130.11,0.0,101.9524,101.9524,101.9524,101.9524,0.0
2018-01-22 11:10:00,130.61,130.86,130.61,130.85,400.0,102.3442,102.5401,102.3442,102.5323,400.0
2018-01-22 11:15:00,130.82,130.82,130.82,130.82,100.0,102.5088,102.5088,102.5088,102.5088,100.0
2018-01-22 11:20:00,130.9,131.1,130.81,131.09,400.0,102.5715,102.7282,102.5009,102.7203,400.0
2018-01-22 11:25:00,131.15,131.17,130.97,130.99,600.0,102.7673,102.783,102.6263,102.642,600.0
2018-01-22 11:30:00,130.71,130.71,130.71,130.71,100.0,102.4226,102.4226,102.4226,102.4226,100.0
2018-01-22 11:35:00,130.84,131.01,130.84,130.9,1400.0,102.5244,102.6576,102.5244,102.5715,1400.0
2018-01-22 11:40:00,130.97,131.01,130.97,131.01,200.0,102.6263,102.6576,102.6263,102.6576,200.0
2018-01-22 11:45:00,131.05,131.05,131.04,131.04,200.0,102.689,102.689,102.6812,102.6812,200.0
2018-01-22 11:50:00,131.07,131.07,131.05,131.05,200.0,102.7047,102.7047,102.689,102.689,200.0
2018-01-22 11:55:00,131.05,131.05,131.05,131.05,0.0,102.689,102.689,102.689,102.689,0.0
2018-01-22 12:00:00,131.29,131.3,131.24,131.3,400.0,102.877,102.8849,102.8379,102.8849,400.0
2018-01-22 12:05:00,131.43,131.55,131.43,131.55,500.0,102.9868,103.0808,102.9868,103.0808,500.0
2018-01-22 12:10:00,131.62,131.65,131.62,131.65,1100.0,103.1356,103.1591,103.1356,103.1591,1100.0
2018-01-22 12:15:00,131.65,131.65,131.65,131.65,100.0,103.1591,103.1591,103.1591,103.1591,100.0
2018-01-22 12:20:00,131.45,131.46,131.45,131.46,200.0,103.0024,103.0103,103.0024,103.0103,200.0
2018-01-22 12:25:00,131.31,131.44,131.31,131.44,200.0,102.8927,102.9946,102.8927,102.9946,200.0
2018-01-22 12:30:00,131.54,131.56,131.51,131.56,500.0,103.0729,103.0886,103.0494,103.0886,500.0
2018-01-22 12:35:00,131.41,131.42,131.12,131.12,1300.0,102.9711,102.9789,102.7438,102.7438,1300.0
2018-01-22 12:40:00,131.04,131.04,131.04,131.04,100.0,102.6812,102.6812,102.6812,102.6812,100.0
2018-01-22 12:45:00,131.09,131.11,131.03,131.06,870.0,102.7203,102.736,102.6733,102.6968,870.0
2018-01-22 12:50:00,130.97,130.97,130.97,130.97,100.0,102.6263,102.6263,102.6263,102.6263,100.0
2018-01-22 12:55:00,130.79,130.85,130.79,130.85,200.0,102.4853,102.5323,102.4853,102.5323,200.0
2018-01-22 13:00:00,130.85,130.85,130.85,130.85,0.0,102.5323,102.5323,102.5323,102.5323,0.0
2018-01-22 13:05:00,130.61,130.61,130.61,130.61,100.0,102.3442,102.3442,102.3442,102.3442,100.0
2018-01-22 13:10:00,130.65,130.79,130.65,130.79,200.0,102.3756,102.4853,102.3756,102.4853,200.0
2018-01-22 13:15:00,130.89,130.89,130.89,130.89,100.0,102.5636,102.5636,102.5636,102.5636,100.0
2018-01-22 13:20:00,130.93,130.95,130.93,130.93,400.0,102.595,102.6106,102.595,102.595,400.0
2018-01-22 13:25:00,131.0,131.07,131.0,131.07,300.0,102.6498,102.7047,102.6498,102.7047,300.0
2018-01-22 13:30:00,131.07,131.07,131.07,131.07,300.0,102.7047,102.7047,102.7047,102.7047,300.0
2018-01-22 13:35:00,131.13,131.32,131.1,131.32,400.0,102.7517,102.9006,102.7282,102.9006,400.0
2018-01-22 13:40:00,131.32,131.32,131.32,131.32,0.0,102.9006,102.9006,102.9006,102.9006,0.0
2018-01-22 13:45:00,131.32,131.32,131.32,131.32,0.0,102.9006,102.9006,102.9006,102.9006,0.0
2018-01-22 13:50:00,131.45,131.45,131.39,131.39,300.0,103.0024,103.0024,102.9554,102.9554,300.0
2018-01-22 13:55:00,131.37,131.43,131.37,131.43,200.0,102.9397,102.9868,102.9397,102.9868,200.0
2018-01-22 14:00:00,131.43,131.43,131.37,131.37,900.0,102.9868,102.9868,102.9397,102.9397,900.0
2018-01-22 14:05:00,131.31,131.35,131.31,131.35,200.0,102.8927,102.9241,102.8927,102.9241,200.0
2018-01-22 14:10:00,131.53,131.53,131.47,131.47,500.0,103.0651,103.0651,103.0181,103.0181,500.0
2018-01-22 14:15:00,131.49,131.49,131.49,131.49,200.0,103.0338,103.0338,103.0338,103.0338,200.0
2018-01-22 14:20:00,131.55,131.55,131.55,131.55,100.0,103.0808,103.0808,103.0808,103.0808,100.0
2018-01-22 14:25:00,131.46,131.69,131.46,131.69,500.0,103.0103,103.1905,103.0103,103.1905,500.0
2018-01-22 14:30:00,131.67,131.67,131.65,131.65,700.0,103.1748,103.1748,103.1591,103.1591,700.0
2018-01-22 14:35:00,131.89,131.95,131.85,131.85,300.0,103.3472,103.3942,103.3159,103.3159,300.0
2018-01-22 14:40:00,131.62,131.62,131.59,131.59,200.0,103.1356,103.1356,103.1121,103.1121,200.0
2018-01-22 14:45:00,131.64,131.64,131.59,131.59,200.0,103.1513,103.1513,103.1121,103.1121,200.0
2018-01-22 14:50:00,131.59,131.71,131.59,131.69,500.0,103.1121,103.2062,103.1121,103.1905,500.0
2018-01-22 14:55:00,131.6,131.66,131.6,131.66,200.0,103.12,103.167,103.12,103.167,200.0
2018-01-22 15:00:00,131.74,131.78,131.68,131.77,1300.0,103.2297,103.261,103.1826,103.2532,1300.0
2018-01-22 15:05:00,131.69,131.69,131.65,131.65,300.0,103.1905,103.1905,103.1591,103.1591,300.0
2018-01-22 15:10:00,131.66,131.71,131.64,131.71,700.0,103.167,103.2062,103.1513,103.2062,700.0
2018-01-22 15:15:00,131.74,131.78,131.64,131.78,600.0,103.2297,103.261,103.1513,103.261,600.0
2018-01-22 15:20:00,131.83,131.99,131.83,131.98,1000.0,103.3002,103.4256,103.3002,103.4177,1000.0
2018-01-22 15:25:00,131.93,132.25,131.91,131.91,2100.0,103.3785,103.6293,103.3629,103.3629,2100.0
2018-01-22 15:30:00,131.85,131.85,131.81,131.81,300.0,103.3159,103.3159,103.2845,103.2845,300.0
2018-01-22 15:35:00,131.86,131.86,131.7,131.78,2200.0,103.3237,103.3237,103.1983,103.261,2200.0
2018-01-22 15:40:00,131.87,131.98,131.87,131.94,2100.0,103.3315,103.4177,103.3315,103.3864,2100.0
2018-01-22 15:45:00,131.98,132.13,131.96,132.09,1100.0,103.4177,103.5353,103.4021,103.5039,1100.0
2018-01-22 15:50:00,132.0,132.22,131.96,132.18,2500.0,103.4334,103.6058,103.4021,103.5744,2500.0
2018-01-22 15:55:00,132.21,132.21,132.11,132.18,1700.0,103.5979,103.5979,103.5196,103.5744,1700.0
2018-01-23 09:30:00,133.0,133.24,133.0,133.04,802.0,104.217,104.405,104.217,104.2483,802.0
2018-01-23 09:35:00,132.84,132.92,132.7,132.92,1200.0,104.0916,104.1543,103.9819,104.1543,1200.0
2018-01-23 09:40:00,132.95,132.95,132.69,132.92,1000.0,104.1778,104.1778,103.9741,104.1543,1000.0
2018-01-23 09:45:00,132.94,133.69,132.93,133.69,2700.0,104.17,104.7577,104.1621,104.7577,2700.0
2018-01-23 09:50:00,133.6,133.7,133.52,133.68,1100.0,104.6871,104.7655,104.6244,104.7498,1100.0
2018-01-23 09:55:00,132.93,132.98,132.93,132.98,200.0,104.1621,104.2013,104.1621,104.2013,200.0
2018-01-23 10:00:00,133.05,133.06,132.27,132.3,900.0,104.2562,104.264,103.645,103.6685,900.0
2018-01-23 10:05:00,132.3,132.3,132.3,132.3,0.0,103.6685,103.6685,103.6685,103.6685,0.0
2018-01-23 10:10:00,132.42,132.42,132.24,132.31,1400.0,103.7625,103.7625,103.6215,103.6763,1400.0
2018-01-23 10:15:00,132.32,132.34,132.18,132.18,600.0,103.6841,103.6998,103.5744,103.5744,600.0
2018-01-23 10:20:00,132.14,132.23,131.84,131.84,750.0,103.5431,103.6136,103.308,103.308,750.0
2018-01-23 10:25:00,131.62,131.75,131.62,131.65,1100.0,103.1356,103.2375,103.1356,103.1591,1100.0
2018-01-23 10:30:00,131.36,131.36,131.14,131.22,1700.0,102.9319,102.9319,102.7595,102.8222,1700.0
2018-01-23 10:35:00,131.14,131.22,130.83,130.94,800.0,102.7595,102.8222,102.5166,102.6028,800.0
2018-01-23 10:40:00,131.0,131.36,131.0,131.36,1006.0,102.6498,102.9319,102.6498,102.9319,1006.0
2018-01-23 10:45:00,131.39,131.62,131.39,131.55,600.0,102.9554,103.1356,102.9554,103.0808,600.0
2018-01-23 10:50:00,131.92,132.16,131.92,132.04,2000.0,103.3707,103.5588,103.3707,103.4647,2000.0
2018-01-23 10:55:00,132.07,132.28,132.07,132.25,561.0,103.4882,103.6528,103.4882,103.6293,561.0
2018-01-23 11:00:00,132.43,132.58,132.42,132.5,400.0,103.7703,103.8879,103.7625,103.8252,400.0
2018-01-23 11:05:00,132.41,132.46,132.41,132.41,400.0,103.7547,103.7938,103.7547,103.7547,400.0
2018-01-23 11:10:00,132.38,132.41,132.27,132.34,500.0,103.7312,103.7547,103.645,103.6998,500.0
2018-01-23 11:15:00,132.36,132.79,132.36,132.56,1600.0,103.7155,104.0524,103.7155,103.8722,1600.0
2018-01-23 11:20:00,132.56,132.56,132.56,132.56,0.0,103.8722,103.8722,103.8722,103.8722,0.0
2018-01-23 11:25:00,132.42,132.42,132.42,132.42,100.0,103.7625,103.7625,103.7625,103.7625,100.0
2018-01-23 11:30:00,132.32,132.32,132.32,132.32,100.0,103.6841,103.6841,103.6841,103.6841,100.0
2018-01-23 11:35:00,132.3,132.72,132.3,132.72,700.0,103.6685,103.9976,103.6685,103.9976,700.0
2018-01-23 11:40:00,132.72,132.72,132.72,132.72,0.0,103.9976,103.9976,103.9976,103.9976,0.0
2018-01-23 11:45:00,132.61,132.79,132.61,132.66,800.0,103.9114,104.0524,103.9114,103.9506,800.0
2018-01-23 11:50:00,132.53,132.53,132.37,132.38,500.0,103.8487,103.8487,103.7233,103.7312,500.0
2018-01-23 11:55:00,132.48,132.59,132.44,132.44,900.0,103.8095,103.8957,103.7782,103.7782,900.0
2018-01-23 12:00:00,132.38,132.38,132.38,132.38,100.0,103.7312,103.7312,103.7312,103.7312,100.0
2018-01-23 12:05:00,132.6,132.76,132.6,132.65,400.0,103.9035,104.0289,103.9035,103.9427,400.0
2018-01-23 12:10:00,132.27,132.42,132.21,132.42,1500.0,103.645,103.7625,103.5979,103.7625,1500.0
2018-01-23 12:15:00,132.42,132.42,132.29,132.33,300.0,103.7625,103.7625,103.6606,103.692,300.0
2018-01-23 12:20:00,132.46,132.51,132.4,132.4,300.0,103.7938,103.833,103.7468,103.7468,300.0
2018-01-23 12:25:00,132.31,132.32,132.2,132.2,500.0,103.6763,103.6841,103.5901,103.5901,500.0
2018-01-23 12:30:00,132.44,132.57,132.44,132.57,200.0,103.7782,103.88,103.7782,103.88,200.0
2018-01-23 12:35:00,132.51,132.59,132.51,132.59,300.0,103.833,103.8957,103.833,103.8957,300.0
2018-01-23 12:40:00,132.61,132.63,132.61,132.63,200.0,103.9114,103.9271,103.9114,103.9271,200.0
2018-01-23 12:45:00,132.59,132.59,132.59,132.59,100.0,103.8957,103.8957,103.8957,103.8957,100.0
2018-01-23 12:50:00,132.53,132.53,132.53,132.53,100.0,103.8487,103.8487,103.8487,103.8487,100.0
2018-01-23 12:55:00,132.68,132.68,132.68,132.68,100.0,103.9662,103.9662,103.9662,103.9662,100.0
2018-01-23 13:00:00,132.65,132.66,132.65,132.65,500.0,103.9427,103.9506,103.9427,103.9427,500.0
2018-01-23 13:05:00,132.67,132.67,132.63,132.63,200.0,103.9584,103.9584,103.9271,103.9271,200.0
2018-01-23 13:10:00,132.63,132.63,132.63,132.63,0.0,103.9271,103.9271,103.9271,103.9271,0.0
2018-01-23 13:15:00,132.7,132.7,132.66,132.66,200.0,103.9819,103.9819,103.9506,103.9506,200.0
2018-01-23 13:20:00,132.54,132.66,132.54,132.66,200.0,103.8565,103.9506,103.8565,103.9506,200.0
2018-01-23 13:25:00,132.89,132.96,132.89,132.94,1000.0,104.1308,104.1856,104.1308,104.17,1000.0
2018-01-23 13:30:00,133.21,133.21,132.88,132.88,400.0,104.3815,104.3815,104.123,104.123,400.0
2018-01-23 13:35:00,132.81,132.84,132.79,132.84,500.0,104.0681,104.0916,104.0524,104.0916,500.0
2018-01-23 13:40:00,132.95,132.98,132.95,132.98,400.0,104.1778,104.2013,104.1778,104.2013,400.0
2018-01-23 13:45:00,132.73,132.73,132.73,132.73,100.0,104.0054,104.0054,104.0054,104.0054,100.0
2018-01-23 13:50:00,132.9,132.95,132.9,132.9,300.0,104.1386,104.1778,104.1386,104.1386,300.0
2018-01-23 13:55:00,132.68,132.7,132.63,132.63,300.0,103.9662,103.9819,103.9271,103.9271,300.0
2018-01-23 14:00:00,132.7,132.87,132.66,132.78,700.0,103.9819,104.1151,103.9506,104.0446,700.0
2018-01-23 14:05:00,132.99,132.99,132.86,132.86,697.0,104.2091,104.2091,104.1073,104.1073,697.0
2018-01-23 14:10:00,132.84,132.89,132.84,132.88,800.0,104.0916,104.1308,104.0916,104.123,800.0
2018-01-23 14:15:00,132.85,132.91,132.84,132.84,700.0,104.0994,104.1465,104.0916,104.0916,700.0
2018-01-23 14:20:00,132.53,132.53,132.52,132.52,200.0,103.8487,103.8487,103.8409,103.8409,200.0
2018-01-23 14:25:00,132.54,132.62,132.54,132.62,400.0,103.8565,103.9192,103.8565,103.9192,400.0
2018-01-23 14:30:00,132.58,132.62,132.53,132.62,400.0,103.8879,103.9192,103.8487,103.9192,400.0
2018-01-23 14:35:00,132.6,132.6,132.43,132.5,1000.0,103.9035,103.9035,103.7703,103.8252,1000.0
2018-01-23 14:40:00,132.7,132.7,132.62,132.67,500.0,103.9819,103.9819,103.9192,103.9584,500.0
2018-01-23 14:45:00,132.66,132.66,132.58,132.64,401.0,103.9506,103.9506,103.8879,103.9349,401.0
2018-01-23 14:50:00,132.68,132.69,132.66,132.66,400.0,103.9662,103.9741,103.9506,103.9506,400.0
2018-01-23 14:55:00,132.7,132.73,132.59,132.59,900.0,103.9819,104.0054,103.8957,103.8957,900.0
2018-01-23 15:00:00,132.6,132.6,132.6,132.6,100.0,103.9035,103.9035,103.9035,103.9035,100.0
2018-01-23 15:05:00,132.55,132.71,132.55,132.63,500.0,103.8644,103.9897,103.8644,103.9271,500.0
2018-01-23 15:10:00,132.61,132.71,132.48,132.48,1300.0,103.9114,103.9897,103.8095,103.8095,1300.0
2018-01-23 15:15:00,132.51,132.53,132.46,132.52,800.0,103.833,103.8487,103.7938,103.8409,800.0
2018-01-23 15:20:00,132.51,132.62,132.45,132.45,1100.0,103.833,103.9192,103.786,103.786,1100.0
2018-01-23 15:25:00,132.45,132.57,132.42,132.57,1200.0,103.786,103.88,103.7625,103.88,1200.0
2018-01-23 15:30:00,132.52,132.52,132.43,132.5,1000.0,103.8409,103.8409,103.7703,103.8252,1000.0
2018-01-23 15:35:00,132.47,132.64,132.42,132.58,2200.0,103.8017,103.9349,103.7625,103.8879,2200.0
2018-01-23 15:40:00,132.61,132.61,132.49,132.57,1100.0,103.9114,103.9114,103.8174,103.88,1100.0
2018-01-23 15:45:00,132.59,132.61,132.45,132.45,800.0,103.8957,103.9114,103.786,103.786,800.0
2018-01-23 15:50:00,132.43,132.43,132.27,132.35,4173.0,103.7703,103.7703,103.645,103.7077,4173.0
2018-01-23 15:55:00,132.36,132.36,132.25,132.32,5301.0,103.7155,103.7155,103.6293,103.6841,5301.0
2018-01-24 09:30:00,132.8,132.8,132.8,132.8,100.0,104.0603,104.0603,104.0603,104.0603,100.0
2018-01-24 09:35:00,133.0,133.0,132.92,132.92,500.0,104.217,104.217,104.1543,104.1543,500.0
2018-01-24 09:40:00,132.5,132.5,132.05,132.39,600.0,103.8252,103.8252,103.4726,103.739,600.0
2018-01-24 09:45:00,131.92,132.06,131.92,131.99,1300.0,103.3707,103.4804,103.3707,103.4256,1300.0
2018-01-24 09:50:00,131.51,131.97,131.51,131.97,400.0,103.0494,103.4099,103.0494,103.4099,400.0
2018-01-24 09:55:00,131.94,132.02,131.9,131.9,400.0,103.3864,103.4491,103.355,103.355,400.0
2018-01-24 10:00:00,132.0,132.33,132.0,132.33,1443.0,103.4334,103.692,103.4334,103.692,1443.0
2018-01-24 10:05:00,132.15,132.15,132.06,132.06,500.0,103.5509,103.5509,103.4804,103.4804,500.0
2018-01-24 10:10:00,132.01,132.01,131.97,131.97,300.0,103.4412,103.4412,103.4099,103.4099,300.0
2018-01-24 10:15:00,131.74,131.74,131.25,131.3,1500.0,103.2297,103.2297,102.8457,102.8849,1500.0
2018-01-24 10:20:00,131.41,131.52,131.34,131.37,700.0,102.9711,103.0573,102.9162,102.9397,700.0
2018-01-24 10:25:00,131.26,131.28,130.96,130.97,800.0,102.8535,102.8692,102.6185,102.6263,800.0
2018-01-24 10:30:00,131.08,131.33,131.02,131.18,2550.0,102.7125,102.9084,102.6655,102.7909,2550.0
2018-01-24 10:35:00,131.3,132.32,131.3,132.32,1400.0,102.8849,103.6841,102.8849,103.6841,1400.0
2018-01-24 10:40:00,132.16,132.17,132.04,132.07,1779.0,103.5588,103.5666,103.4647,103.4882,1779.0
2018-01-24 10:45:00,132.13,132.13,131.79,132.01,845.0,103.5353,103.5353,103.2688,103.4412,845.0
2018-01-24 10:50:00,131.81,131.92,131.68,131.92,1000.0,103.2845,103.3707,103.1826,103.3707,1000.0
2018-01-24 10:55:00,131.91,131.91,131.59,131.59,1200.0,103.3629,103.3629,103.1121,103.1121,1200.0
2018-01-24 11:00:00,131.71,131.75,131.71,131.75,200.0,103.2062,103.2375,103.2062,103.2375,200.0
2018-01-24 11:05:00,131.73,131.84,131.61,131.84,983.0,103.2218,103.308,103.1278,103.308,983.0
2018-01-24 11:10:00,131.68,131.68,131.6,131.6,200.0,103.1826,103.1826,103.12,103.12,200.0
2018-01-24 11:15:00,131.38,131.47,131.37,131.47,461.0,102.9476,103.0181,102.9397,103.0181,461.0
2018-01-24 11:20:00,131.71,131.91,131.71,131.88,500.0,103.2062,103.3629,103.2062,103.3394,500.0
2018-01-24 11:25:00,132.01,132.14,131.94,132.02,2400.0,103.4412,103.5431,103.3864,103.4491,2400.0
2018-01-24 11:30:00,131.93,131.93,131.73,131.76,500.0,103.3785,103.3785,103.2218,103.2453,500.0
2018-01-24 11:35:00,131.78,131.88,131.08,131.08,800.0,103.261,103.3394,102.7125,102.7125,800.0
2018-01-24 11:40:00,130.84,130.95,130.66,130.69,700.0,102.5244,102.6106,102.3834,102.4069,700.0
2018-01-24 11:45:00,130.68,130.95,130.63,130.72,1300.0,102.3991,102.6106,102.3599,102.4304,1300.0
2018-01-24 11:50:00,130.46,130.46,130.37,130.41,300.0,102.2267,102.2267,102.1561,102.1875,300.0
2018-01-24 11:55:00,130.62,130.74,130.62,130.74,400.0,102.352,102.4461,102.352,102.4461,400.0
2018-01-24 12:00:00,130.74,130.84,130.64,130.84,1000.0,102.4461,102.5244,102.3677,102.5244,1000.0
2018-01-24 12:05:00,131.0,131.18,131.0,131.18,900.0,102.6498,102.7909,102.6498,102.7909,900.0
2018-01-24 12:10:00,131.12,131.12,131.12,131.12,100.0,102.7438,102.7438,102.7438,102.7438,100.0
2018-01-24 12:15:00,131.37,131.57,131.31,131.57,1100.0,102.9397,103.0965,102.8927,103.0965,1100.0
2018-01-24 12:20:00,131.56,131.7,131.48,131.64,1236.0,103.0886,103.1983,103.0259,103.1513,1236.0
2018-01-24 12:25:00,131.65,131.65,131.46,131.55,1400.0,103.1591,103.1591,103.0103,103.0808,1400.0
2018-01-24 12:30:00,131.58,131.63,131.36,131.36,1600.0,103.1043,103.1435,102.9319,102.9319,1600.0
2018-01-24 12:35:00,131.16,131.17,131.1,131.17,500.0,102.7752,102.783,102.7282,102.783,500.0
2018-01-24 12:40:00,131.08,131.18,131.08,131.18,200.0,102.7125,102.7909,102.7125,102.7909,200.0
2018-01-24 12:45:00,131.08,131.08,130.98,131.02,300.0,102.7125,102.7125,102.6341,102.6655,300.0
2018-01-24 12:50:00,130.98,131.08,130.97,131.08,1500.0,102.6341,102.7125,102.6263,102.7125,1500.0
2018-01-24 12:55:00,130.88,131.0,130.86,131.0,500.0,102.5558,102.6498,102.5401,102.6498,500.0
2018-01-24 13:00:00,131.0,131.0,130.75,130.75,500.0,102.6498,102.6498,102.4539,102.4539,500.0
2018-01-24 13:05:00,130.71,130.75,130.61,130.63,1000.0,102.4226,102.4539,102.3442,102.3599,1000.0
2018-01-24 13:10:00,130.49,130.58,130.48,130.56,600.0,102.2502,102.3207,102.2423,102.305,600.0
2018-01-24 13:15:00,130.55,131.01,130.55,130.92,1342.0,102.2972,102.6576,102.2972,102.5871,1342.0
2018-01-24 13:20:00,130.86,130.86,130.63,130.63,400.0,102.5401,102.5401,102.3599,102.3599,400.0
2018-01-24 13:25:00,130.68,131.04,130.62,131.04,1400.0,102.3991,102.6812,102.352,102.6812,1400.0
2018-01-24 13:30:00,131.13,131.13,130.91,130.91,500.0,102.7517,102.7517,102.5793,102.5793,500.0
2018-01-24 13:35:00,131.13,131.13,130.78,130.78,1000.0,102.7517,102.7517,102.4774,102.4774,1000.0
2018-01-24 13:40:00,130.82,130.98,130.82,130.89,700.0,102.5088,102.6341,102.5088,102.5636,700.0
2018-01-24 13:45:00,131.33,131.33,131.24,131.24,200.0,102.9084,102.9084,102.8379,102.8379,200.0
2018-01-24 13:50:00,131.2,131.45,131.2,131.27,1100.0,102.8065,103.0024,102.8065,102.8614,1100.0
2018-01-24 13:55:00,131.15,131.19,130.97,130.97,400.0,102.7673,102.7987,102.6263,102.6263,400.0
2018-01-24 14:00:00,131.14,131.3,130.93,130.94,1200.0,102.7595,102.8849,102.595,102.6028,1200.0
2018-01-24 14:05:00,130.95,131.05,130.89,130.89,500.0,102.6106,102.689,102.5636,102.5636,500.0
2018-01-24 14:10:00,130.87,131.01,130.75,131.01,3100.0,102.5479,102.6576,102.4539,102.6576,3100.0
2018-01-24 14:15:00,131.06,131.29,130.89,131.29,800.0,102.6968,102.877,102.5636,102.877,800.0
2018-01-24 14:20:00,131.16,131.28,131.13,131.28,300.0,102.7752,102.8692,102.7517,102.8692,300.0
2018-01-24 14:25:00,131.3,131.37,131.3,131.37,500.0,102.8849,102.9397,102.8849,102.9397,500.0
2018-01-24 14:30:00,131.24,131.24,130.99,131.05,3800.0,102.8379,102.8379,102.642,102.689,3800.0
2018-01-24 14:35:00,131.08,131.13,130.97,130.97,675.0,102.7125,102.7517,102.6263,102.6263,675.0
2018-01-24 14:40:00,130.96,131.19,130.96,130.98,1000.0,102.6185,102.7987,102.6185,102.6341,1000.0
2018-01-24 14:45:00,130.99,131.24,130.99,131.24,1200.0,102.642,102.8379,102.642,102.8379,1200.0
2018-01-24 14:50:00,131.19,131.23,131.17,131.23,600.0,102.7987,102.83,102.783,102.83,600.0
2018-01-24 14:55:00,131.23,131.27,131.07,131.08,1128.0,102.83,102.8614,102.7047,102.7125,1128.0
2018-01-24 15:00:00,131.03,131.03,130.96,130.97,300.0,102.6733,102.6733,102.6185,102.6263,300.0
2018-01-24 15:05:00,130.62,130.84,130.6,130.84,1000.0,102.352,102.5244,102.3364,102.5244,1000.0
2018-01-24 15:10:00,130.87,130.87,130.68,130.83,1200.0,102.5479,102.5479,102.3991,102.5166,1200.0
2018-01-24 15:15:00,130.82,130.86,130.82,130.83,1399.0,102.5088,102.5401,102.5088,102.5166,1399.0
2018-01-24 15:20:00,130.77,130.81,130.77,130.81,600.0,102.4696,102.5009,102.4696,102.5009,600.0
2018-01-24 15:25:00,130.92,130.92,130.77,130.79,1300.0,102.5871,102.5871,102.4696,102.4853,1300.0
2018-01-24 15:30:00,130.61,130.63,130.58,130.62,1490.0,102.3442,102.3599,102.3207,102.352,1490.0
2018-01-24 15:35:00,130.64,130.69,130.57,130.58,1500.0,102.3677,102.4069,102.3129,102.3207,1500.0
2018-01-24 15:40:00,130.57,130.57,130.43,130.43,1400.0,102.3129,102.3129,102.2032,102.2032,1400.0
2018-01-24 15:45:00,130.44,130.69,130.44,130.65,3861.0,102.211,102.4069,102.211,102.3756,3861.0
2018-01-24 15:50:00,130.65,130.65,130.3,130.3,5885.0,102.3756,102.3756,102.1013,102.1013,5885.0
2018-01-24 15:55:00,130.29,130.43,130.24,130.29,9258.0,102.0935,102.2032,102.0543,102.0935,9258.0
2018-01-25 09:30:00,131.13,131.13,130.98,130.99,400.0,102.7517,102.7517,102.6341,102.642,400.0
2018-01-25 09:35:00,130.59,130.6,130.59,130.6,200.0,102.3285,102.3364,102.3285,102.3364,200.0
2018-01-25 09:40:00,130.09,130.13,129.41,129.56,2350.0,101.9367,101.9681,101.4039,101.5214,2350.0
2018-01-25 09:45:00,129.53,129.72,129.53,129.72,500.0,101.4979,101.6468,101.4979,101.6468,500.0
2018-01-25 09:50:00,129.5,129.83,129.5,129.74,2900.0,101.4744,101.733,101.4744,101.6625,2900.0
2018-01-25 09:55:00,129.65,129.68,129.37,129.55,1800.0,101.592,101.6155,101.3726,101.5136,1800.0
2018-01-25 10:00:00,129.41,129.46,129.41,129.46,280.0,101.4039,101.4431,101.4039,101.4431,280.0
2018-01-25 10:05:00,129.35,129.35,128.57,128.73,4060.0,101.3569,101.3569,100.7457,100.8711,4060.0
2018-01-25 10:10:00,128.65,128.93,128.52,128.93,1209.0,100.8084,101.0278,100.7065,101.0278,1209.0
2018-01-25 10:15:00,129.21,129.21,129.21,129.21,100.0,101.2472,101.2472,101.2472,101.2472,100.0
2018-01-25 10:20:00,129.16,129.16,129.16,129.16,100.0,101.208,101.208,101.208,101.208,100.0
2018-01-25 10:25:00,129.0,129.0,129.0,129.0,100.0,101.0826,101.0826,101.0826,101.0826,100.0
2018-01-25 10:30:00,129.32,129.32,129.32,129.32,100.0,101.3334,101.3334,101.3334,101.3334,100.0
2018-01-25 10:35:00,129.32,129.32,129.32,129.32,0.0,101.3334,101.3334,101.3334,101.3334,0.0
2018-01-25 10:40:00,129.3,129.3,129.3,129.3,100.0,101.3177,101.3177,101.3177,101.3177,100.0
2018-01-25 10:45:00,129.17,129.17,129.17,129.17,100.0,101.2158,101.2158,101.2158,101.2158,100.0
2018-01-25 10:50:00,129.1,129.1,128.83,128.83,300.0,101.161,101.161,100.9494,100.9494,300.0
2018-01-25 10:55:00,128.83,128.83,128.83,128.83,0.0,100.9494,100.9494,100.9494,100.9494,0.0
2018-01-25 11:00:00,128.11,128.11,128.11,128.11,600.0,100.3852,100.3852,100.3852,100.3852,600.0
2018-01-25 11:05:00,127.93,127.93,127.81,127.81,200.0,100.2442,100.2442,100.1502,100.1502,200.0
2018-01-25 11:10:00,128.39,128.65,128.39,128.65,400.0,100.6046,100.8084,100.6046,100.8084,400.0
2018-01-25 11:15:00,128.65,128.65,128.65,128.65,0.0,100.8084,100.8084,100.8084,100.8084,0.0
2018-01-25 11:20:00,128.9,128.99,128.9,128.92,500.0,101.0043,101.0748,101.0043,101.0199,500.0
2018-01-25 11:25:00,129.01,129.01,129.01,129.01,100.0,101.0905,101.0905,101.0905,101.0905,100.0
2018-01-25 11:30:00,129.02,129.02,129.02,129.02,100.0,101.0983,101.0983,101.0983,101.0983,100.0
2018-01-25 11:35:00,128.9,129.24,128.9,128.95,1100.0,101.0043,101.2707,101.0043,101.0435,1100.0
2018-01-25 11:40:00,129.39,129.39,129.39,129.39,200.0,101.3882,101.3882,101.3882,101.3882,200.0
2018-01-25 11:45:00,129.34,129.52,129.34,129.47,300.0,101.3491,101.4901,101.3491,101.4509,300.0
2018-01-25 11:50:00,129.4,129.4,129.34,129.34,200.0,101.3961,101.3961,101.3491,101.3491,200.0
2018-01-25 11:55:00,129.59,129.6,129.59,129.6,200.0,101.545,101.5528,101.545,101.5528,200.0
2018-01-25 12:00:00,129.65,129.74,129.65,129.74,900.0,101.592,101.6625,101.592,101.6625,900.0
2018-01-25 12:05:00,129.79,129.81,129.79,129.81,1700.0,101.7017,101.7173,101.7017,101.7173,1700.0
2018-01-25 12:10:00,129.79,129.83,129.75,129.79,1000.0,101.7017,101.733,101.6703,101.7017,1000.0
2018-01-25 12:15:00,129.65,129.65,129.51,129.51,800.0,101.592,101.592,101.4823,101.4823,800.0
2018-01-25 12:20:00,129.45,129.45,129.45,129.45,146.0,101.4353,101.4353,101.4353,101.4353,146.0
2018-01-25 12:25:00,129.45,129.45,129.45,129.45,0.0,101.4353,101.4353,101.4353,101.4353,0.0
2018-01-25 12:30:00,129.49,129.49,129.49,129.49,100.0,101.4666,101.4666,101.4666,101.4666,100.0
2018-01-25 12:35:00,129.62,129.62,129.51,129.51,300.0,101.5685,101.5685,101.4823,101.4823,300.0
2018-01-25 12:40:00,129.53,129.58,129.5,129.58,300.0,101.4979,101.5371,101.4744,101.5371,300.0
2018-01-25 12:45:00,129.58,129.58,129.58,129.58,100.0,101.5371,101.5371,101.5371,101.5371,100.0
2018-01-25 12:50:00,129.42,129.42,129.42,129.42,237.0,101.4117,101.4117,101.4117,101.4117,237.0
2018-01-25 12:55:00,129.42,129.42,129.42,129.42,0.0,101.4117,101.4117,101.4117,101.4117,0.0
2018-01-25 13:00:00,129.37,129.37,129.37,129.37,100.0,101.3726,101.3726,101.3726,101.3726,100.0
2018-01-25 13:05:00,129.23,129.23,129.23,129.23,100.0,101.2629,101.2629,101.2629,101.2629,100.0
2018-01-25 13:10:00,129.23,129.23,129.23,129.23,0.0,101.2629,101.2629,101.2629,101.2629,0.0
2018-01-25 13:15:00,129.34,129.34,129.28,129.28,200.0,101.3491,101.3491,101.302,101.302,200.0
2018-01-25 13:20:00,129.36,129.36,129.36,129.36,100.0,101.3647,101.3647,101.3647,101.3647,100.0
2018-01-25 13:25:00,129.42,129.42,129.42,129.42,100.0,101.4117,101.4117,101.4117,101.4117,100.0
2018-01-25 13:30:00,129.35,129.35,129.25,129.25,200.0,101.3569,101.3569,101.2785,101.2785,200.0
2018-01-25 13:35:00,129.34,129.34,129.25,129.25,400.0,101.3491,101.3491,101.2785,101.2785,400.0
2018-01-25 13:40:00,129.32,129.32,129.2,129.2,200.0,101.3334,101.3334,101.2394,101.2394,200.0
2018-01-25 13:45:00,129.18,129.18,129.18,129.18,100.0,101.2237,101.2237,101.2237,101.2237,100.0
2018-01-25 13:50:00,129.32,129.32,129.18,129.23,1800.0,101.3334,101.3334,101.2237,101.2629,1800.0
2018-01-25 13:55:00,129.36,129.43,129.33,129.43,400.0,101.3647,101.4196,101.3412,101.4196,400.0
2018-01-25 14:00:00,129.36,129.4,129.3,129.34,1500.0,101.3647,101.3961,101.3177,101.3491,1500.0
2018-01-25 14:05:00,129.13,129.13,129.03,129.03,300.0,101.1845,101.1845,101.1061,101.1061,300.0
2018-01-25 14:10:00,128.96,128.96,128.9,128.9,200.0,101.0513,101.0513,101.0043,101.0043,200.0
2018-01-25 14:15:00,128.9,128.9,128.9,128.9,0.0,101.0043,101.0043,101.0043,101.0043,0.0
2018-01-25 14:20:00,128.54,128.54,128.54,128.54,100.0,100.7222,100.7222,100.7222,100.7222,100.0
2018-01-25 14:25:00,128.34,128.34,128.19,128.19,300.0,100.5655,100.5655,100.4479,100.4479,300.0
2018-01-25 14:30:00,128.11,128.13,128.11,128.13,300.0,100.3852,100.4009,100.3852,100.4009,300.0
2018-01-25 14:35:00,128.01,128.01,127.54,127.59,1104.0,100.3069,100.3069,99.9386,99.9778,1104.0
2018-01-25 14:40:00,127.59,127.59,127.59,127.59,0.0,99.9778,99.9778,99.9778,99.9778,0.0
2018-01-25 14:45:00,127.53,127.53,127.4,127.43,1100.0,99.9308,99.9308,99.8289,99.8524,1100.0
2018-01-25 14:50:00,127.45,127.54,127.45,127.48,700.0,99.8681,99.9386,99.8681,99.8916,700.0
2018-01-25 14:55:00,127.5,127.52,127.34,127.39,1323.0,99.9073,99.9229,99.7819,99.8211,1323.0
2018-01-25 15:00:00,127.28,127.41,127.23,127.41,800.0,99.7349,99.8367,99.6957,99.8367,800.0
2018-01-25 15:05:00,127.67,128.0,127.65,127.93,1000.0,100.0405,100.2991,100.0248,100.2442,1000.0
2018-01-25 15:10:00,127.82,127.82,127.62,127.76,400.0,100.158,100.158,100.0013,100.111,400.0
2018-01-25 15:15:00,127.74,127.94,127.74,127.82,700.0,100.0953,100.252,100.0953,100.158,700.0
2018-01-25 15:20:00,128.03,128.03,127.84,127.95,1200.0,100.3226,100.3226,100.1737,100.2599,1200.0
2018-01-25 15:25:00,128.12,128.12,128.01,128.01,900.0,100.3931,100.3931,100.3069,100.3069,900.0
2018-01-25 15:30:00,127.82,128.04,127.82,127.88,1800.0,100.158,100.3304,100.158,100.205,1800.0
2018-01-25 15:35:00,127.89,127.89,127.61,127.63,1100.0,100.2129,100.2129,99.9935,100.0091,1100.0
2018-01-25 15:40:00,127.56,127.66,127.46,127.46,1400.0,99.9543,100.0326,99.8759,99.8759,1400.0
2018-01-25 15:45:00,127.44,127.44,127.05,127.05,1520.0,99.8602,99.8602,99.5546,99.5546,1520.0
2018-01-25 15:50:00,127.04,127.31,127.04,127.06,3734.0,99.5468,99.7584,99.5468,99.5625,3734.0
2018-01-25 15:55:00,127.02,127.06,126.79,126.81,5700.0,99.5311,99.5625,99.3509,99.3666,5700.0
2018-01-26 09:30:00,127.47,127.77,127.47,127.77,300.0,99.8837,100.1188,99.8837,100.1188,300.0
2018-01-26 09:35:00,127.8,128.15,127.8,128.11,1800.0,100.1423,100.4166,100.1423,100.3852,1800.0
2018-01-26 09:40:00,128.4,128.4,128.06,128.06,400.0,100.6125,100.6125,100.3461,100.3461,400.0
2018-01-26 09:45:00,128.06,128.06,127.78,127.79,500.0,100.3461,100.3461,100.1267,100.1345,500.0
2018-01-26 09:50:00,128.28,128.29,128.23,128.23,470.0,100.5185,100.5263,100.4793,100.4793,470.0
2018-01-26 09:55:00,128.22,128.28,128.22,128.28,300.0,100.4714,100.5185,100.4714,100.5185,300.0
2018-01-26 10:00:00,128.08,128.13,128.08,128.13,200.0,100.3617,100.4009,100.3617,100.4009,200.0
2018-01-26 10:05:00,128.39,128.55,128.34,128.55,400.0,100.6046,100.73,100.5655,100.73,400.0
2018-01-26 10:10:00,128.59,129.12,128.59,129.03,3200.0,100.7614,101.1767,100.7614,101.1061,3200.0
2018-01-26 10:15:00,128.91,128.99,128.79,128.79,400.0,101.0121,101.0748,100.9181,100.9181,400.0
2018-01-26 10:20:00,128.84,128.89,128.82,128.82,800.0,100.9573,100.9964,100.9416,100.9416,800.0
2018-01-26 10:25:00,128.88,128.9,128.88,128.9,500.0,100.9886,101.0043,100.9886,101.0043,500.0
2018-01-26 10:30:00,128.92,128.92,128.86,128.87,400.0,101.0199,101.0199,100.9729,100.9808,400.0
2018-01-26 10:35:00,128.86,128.98,128.86,128.98,300.0,100.9729,101.067,100.9729,101.067,300.0
2018-01-26 10:40:00,128.84,129.09,128.84,128.98,800.0,100.9573,101.1532,100.9573,101.067,800.0
2018-01-26 10:45:00,128.93,128.93,128.87,128.9,300.0,101.0278,101.0278,100.9808,101.0043,300.0
2018-01-26 10:50:00,128.93,129.16,128.93,129.16,200.0,101.0278,101.208,101.0278,101.208,200.0
2018-01-26 10:55:00,129.29,129.29,129.2,129.2,300.0,101.3099,101.3099,101.2394,101.2394,300.0
2018-01-26 11:00:00,129.2,129.2,129.2,129.2,0.0,101.2394,101.2394,101.2394,101.2394,0.0
2018-01-26 11:05:00,129.2,129.22,129.2,129.21,1100.0,101.2394,101.255,101.2394,101.2472,1100.0
2018-01-26 11:10:00,129.21,129.21,129.21,129.21,0.0,101.2472,101.2472,101.2472,101.2472,0.0
2018-01-26 11:15:00,129.3,129.3,128.81,128.81,800.0,101.3177,101.3177,100.9338,100.9338,800.0
2018-01-26 11:20:00,128.81,128.81,128.81,128.81,0.0,100.9338,100.9338,100.9338,100.9338,0.0
2018-01-26 11:25:00,129.07,129.2,128.96,129.2,600.0,101.1375,101.2394,101.0513,101.2394,600.0
2018-01-26 11:30:00,129.2,129.2,129.2,129.2,700.0,101.2394,101.2394,101.2394,101.2394,700.0
2018-01-26 11:35:00,129.33,129.33,129.2,129.2,300.0,101.3412,101.3412,101.2394,101.2394,300.0
2018-01-26 11:40:00,129.2,129.2,129.2,129.2,0.0,101.2394,101.2394,101.2394,101.2394,0.0
2018-01-26 11:45:00,129.12,129.12,128.85,128.85,600.0,101.1767,101.1767,100.9651,100.9651,600.0
2018-01-26 11:50:00,128.73,128.86,128.73,128.84,300.0,100.8711,100.9729,100.8711,100.9573,300.0
2018-01-26 11:55:00,128.84,128.84,128.84,128.84,0.0,100.9573,100.9573,100.9573,100.9573,0.0
2018-01-26 12:00:00,128.92,128.92,128.87,128.89,400.0,101.0199,101.0199,100.9808,100.9964,400.0
2018-01-26 12:05:00,128.89,128.89,128.89,128.89,0.0,100.9964,100.9964,100.9964,100.9964,0.0
2018-01-26 12:10:00,129.12,129.12,129.12,129.12,100.0,101.1767,101.1767,101.1767,101.1767,100.0
2018-01-26 12:15:00,129.12,129.12,129.12,129.12,0.0,101.1767,101.1767,101.1767,101.1767,0.0
2018-01-26 12:20:00,129.34,129.37,129.34,129.37,200.0,101.3491,101.3726,101.3491,101.3726,200.0
2018-01-26 12:25:00,129.33,129.33,129.31,129.31,200.0,101.3412,101.3412,101.3255,101.3255,200.0
2018-01-26 12:30:00,129.23,129.23,129.23,129.23,100.0,101.2629,101.2629,101.2629,101.2629,100.0
2018-01-26 12:35:00,129.21,129.21,129.08,129.08,600.0,101.2472,101.2472,101.1453,101.1453,600.0
2018-01-26 12:40:00,129.17,129.17,129.11,129.11,400.0,101.2158,101.2158,101.1688,101.1688,400.0
2018-01-26 12:45:00,129.28,129.36,129.28,129.36,200.0,101.302,101.3647,101.302,101.3647,200.0
2018-01-26 12:50:00,129.51,129.61,129.51,129.54,700.0,101.4823,101.5606,101.4823,101.5058,700.0
2018-01-26 12:55:00,129.46,129.46,129.36,129.36,500.0,101.4431,101.4431,101.3647,101.3647,500.0
2018-01-26 13:00:00,129.35,129.35,129.35,129.35,100.0,101.3569,101.3569,101.3569,101.3569,100.0
2018-01-26 13:05:00,129.36,129.38,129.29,129.29,800.0,101.3647,101.3804,101.3099,101.3099,800.0
2018-01-26 13:10:00,129.29,129.41,129.29,129.41,500.0,101.3099,101.4039,101.3099,101.4039,500.0
2018-01-26 13:15:00,129.46,129.46,129.46,129.46,100.0,101.4431,101.4431,101.4431,101.4431,100.0
2018-01-26 13:20:00,129.48,129.48,129.48,129.48,100.0,101.4588,101.4588,101.4588,101.4588,100.0
2018-01-26 13:25:00,129.48,129.48,129.48,129.48,0.0,101.4588,101.4588,101.4588,101.4588,0.0
2018-01-26 13:30:00,129.5,129.5,129.5,129.5,200.0,101.4744,101.4744,101.4744,101.4744,200.0
2018-01-26 13:35:00,129.55,129.55,129.55,129.55,100.0,101.5136,101.5136,101.5136,101.5136,100.0
2018-01-26 13:40:00,129.59,129.61,129.56,129.56,600.0,101.545,101.5606,101.5214,101.5214,600.0
2018-01-26 13:45:00,129.56,129.56,129.56,129.56,0.0,101.5214,101.5214,101.5214,101.5214,0.0
2018-01-26 13:50:00,129.64,129.83,129.64,129.83,200.0,101.5841,101.733,101.5841,101.733,200.0
2018-01-26 13:55:00,129.91,129.91,129.91,129.91,100.0,101.7957,101.7957,101.7957,101.7957,100.0
2018-01-26 14:00:00,129.75,129.75,129.68,129.68,200.0,101.6703,101.6703,101.6155,101.6155,200.0
2018-01-26 14:05:00,129.68,129.68,129.68,129.68,0.0,101.6155,101.6155,101.6155,101.6155,0.0
2018-01-26 14:10:00,129.76,129.89,129.76,129.89,600.0,101.6782,101.78,101.6782,101.78,600.0
2018-01-26 14:15:00,129.83,129.94,129.83,129.94,300.0,101.733,101.8192,101.733,101.8192,300.0
2018-01-26 14:20:00,129.95,130.12,129.95,130.02,461.0,101.827,101.9603,101.827,101.8819,461.0
2018-01-26 14:25:00,130.01,130.01,130.01,130.01,200.0,101.8741,101.8741,101.8741,101.8741,200.0
2018-01-26 14:30:00,129.88,129.88,129.88,129.88,100.0,101.7722,101.7722,101.7722,101.7722,100.0
2018-01-26 14:35:00,130.04,130.13,130.04,130.13,500.0,101.8976,101.9681,101.8976,101.9681,500.0
2018-01-26 14:40:00,130.01,130.01,129.96,129.96,400.0,101.8741,101.8741,101.8349,101.8349,400.0
2018-01-26 14:45:00,129.87,129.87,129.85,129.85,200.0,101.7644,101.7644,101.7487,101.7487,200.0
2018-01-26 14:50:00,129.89,129.91,129.85,129.91,500.0,101.78,101.7957,101.7487,101.7957,500.0
2018-01-26 14:55:00,129.89,130.03,129.89,129.98,600.0,101.78,101.8897,101.78,101.8506,600.0
2018-01-26 15:00:00,129.68,129.68,129.68,129.68,100.0,101.6155,101.6155,101.6155,101.6155,100.0
2018-01-26 15:05:00,129.69,129.7,129.69,129.7,300.0,101.6233,101.6311,101.6233,101.6311,300.0
2018-01-26 15:10:00,129.88,129.88,129.88,129.88,100.0,101.7722,101.7722,101.7722,101.7722,100.0
2018-01-26 15:15:00,129.88,129.88,129.77,129.77,600.0,101.7722,101.7722,101.686,101.686,600.0
2018-01-26 15:20:00,129.92,129.92,129.84,129.84,400.0,101.8035,101.8035,101.7408,101.7408,400.0
2018-01-26 15:25:00,129.86,129.92,129.83,129.85,600.0,101.7565,101.8035,101.733,101.7487,600.0
2018-01-26 15:30:00,129.77,129.77,129.77,129.77,100.0,101.686,101.686,101.686,101.686,100.0
2018-01-26 15:35:00,129.91,130.13,129.91,130.01,1500.0,101.7957,101.9681,101.7957,101.8741,1500.0
2018-01-26 15:40:00,129.88,130.02,129.88,130.02,800.0,101.7722,101.8819,101.7722,101.8819,800.0
2018-01-26 15:45:00,130.01,130.01,129.84,129.88,1500.0,101.8741,101.8741,101.7408,101.7722,1500.0
2018-01-26 15:50:00,129.93,129.98,129.92,129.98,900.0,101.8114,101.8506,101.8035,101.8506,900.0
2018-01-26 15:55:00,130.03,130.19,129.99,130.12,2977.0,101.8897,102.0151,101.8584,101.9603,2977.0
2018-01-29 09:30:00,130.82,131.0,129.92,129.92,800.0,102.5088,102.6498,101.8035,101.8035,800.0
2018-01-29 09:35:00,129.66,130.56,129.66,130.56,900.0,101.5998,102.305,101.5998,102.305,900.0
2018-01-29 09:40:00,131.01,131.01,130.67,130.67,700.0,102.6576,102.6576,102.3912,102.3912,700.0
2018-01-29 09:45:00,130.88,131.18,130.74,131.17,923.0,102.5558,102.7909,102.4461,102.783,923.0
2018-01-29 09:50:00,130.98,131.0,130.95,130.98,500.0,102.6341,102.6498,102.6106,102.6341,500.0
2018-01-29 09:55:00,131.12,131.12,131.0,131.0,300.0,102.7438,102.7438,102.6498,102.6498,300.0
2018-01-29 10:00:00,130.4,130.4,130.4,130.4,100.0,102.1797,102.1797,102.1797,102.1797,100.0
2018-01-29 10:05:00,130.42,130.73,130.42,130.73,500.0,102.1953,102.4382,102.1953,102.4382,500.0
2018-01-29 10:10:00,130.7,130.9,130.7,130.9,400.0,102.4147,102.5715,102.4147,102.5715,400.0
2018-01-29 10:15:00,130.92,130.92,130.4,130.4,1100.0,102.5871,102.5871,102.1797,102.1797,1100.0
2018-01-29 10:20:00,130.4,130.4,130.4,130.4,100.0,102.1797,102.1797,102.1797,102.1797,100.0
2018-01-29 10:25:00,130.65,130.68,130.65,130.68,300.0,102.3756,102.3991,102.3756,102.3991,300.0
2018-01-29 10:30:00,130.31,130.31,130.31,130.31,100.0,102.1091,102.1091,102.1091,102.1091,100.0
2018-01-29 10:35:00,130.43,130.47,130.25,130.25,500.0,102.2032,102.2345,102.0621,102.0621,500.0
2018-01-29 10:40:00,129.8,129.8,129.74,129.76,700.0,101.7095,101.7095,101.6625,101.6782,700.0
2018-01-29 10:45:00,129.8,129.8,129.8,129.8,100.0,101.7095,101.7095,101.7095,101.7095,100.0
2018-01-29 10:50:00,129.84,129.84,129.44,129.44,800.0,101.7408,101.7408,101.4274,101.4274,800.0
2018-01-29 10:55:00,129.34,129.5,129.34,129.43,500.0,101.3491,101.4744,101.3491,101.4196,500.0
2018-01-29 11:00:00,129.24,129.28,129.03,129.14,1100.0,101.2707,101.302,101.1061,101.1923,1100.0
2018-01-29 11:05:00,129.07,129.07,128.8,128.84,600.0,101.1375,101.1375,100.9259,100.9573,600.0
2018-01-29 11:10:00,128.96,129.04,128.96,129.04,200.0,101.0513,101.114,101.0513,101.114,200.0
2018-01-29 11:15:00,129.06,129.21,129.06,129.21,400.0,101.1297,101.2472,101.1297,101.2472,400.0
2018-01-29 11:20:00,129.14,129.42,129.12,129.32,986.0,101.1923,101.4117,101.1767,101.3334,986.0
2018-01-29 11:25:00,129.06,129.11,129.01,129.09,600.0,101.1297,101.1688,101.0905,101.1532,600.0
2018-01-29 11:30:00,128.97,128.97,128.97,128.97,200.0,101.0591,101.0591,101.0591,101.0591,200.0
2018-01-29 11:35:00,128.73,128.81,128.73,128.81,300.0,100.8711,100.9338,100.8711,100.9338,300.0
2018-01-29 11:40:00,128.74,129.04,128.74,128.96,600.0,100.8789,101.114,100.8789,101.0513,600.0
2018-01-29 11:45:00,129.11,129.17,129.02,129.02,400.0,101.1688,101.2158,101.0983,101.0983,400.0
2018-01-29 11:50:00,129.04,129.04,129.04,129.04,200.0,101.114,101.114,101.114,101.114,200.0
2018-01-29 11:55:00,128.98,129.07,128.94,128.94,300.0,101.067,101.1375,101.0356,101.0356,300.0
2018-01-29 12:00:00,128.91,129.0,128.86,129.0,500.0,101.0121,101.0826,100.9729,101.0826,500.0
2018-01-29 12:05:00,129.25,129.25,129.25,129.25,100.0,101.2785,101.2785,101.2785,101.2785,100.0
2018-01-29 12:10:00,129.07,129.07,128.94,128.94,200.0,101.1375,101.1375,101.0356,101.0356,200.0
2018-01-29 12:15:00,128.99,128.99,128.99,128.99,100.0,101.0748,101.0748,101.0748,101.0748,100.0
2018-01-29 12:20:00,129.01,129.01,128.88,128.88,200.0,101.0905,101.0905,100.9886,100.9886,200.0
2018-01-29 12:25:00,128.9,129.02,128.9,129.02,402.0,101.0043,101.0983,101.0043,101.0983,402.0
2018-01-29 12:30:00,129.02,129.02,129.02,129.02,0.0,101.0983,101.0983,101.0983,101.0983,0.0
2018-01-29 12:35:00,129.07,129.25,129.07,129.1,600.0,101.1375,101.2785,101.1375,101.161,600.0
2018-01-29 12:40:00,129.22,129.22,129.12,129.18,600.0,101.255,101.255,101.1767,101.2237,600.0
2018-01-29 12:45:00,129.35,129.35,129.35,129.35,100.0,101.3569,101.3569,101.3569,101.3569,100.0
2018-01-29 12:50:00,129.43,129.44,129.43,129.44,200.0,101.4196,101.4274,101.4196,101.4274,200.0
2018-01-29 12:55:00,129.44,129.44,129.44,129.44,0.0,101.4274,101.4274,101.4274,101.4274,0.0
2018-01-29 13:00:00,129.38,129.46,129.38,129.46,300.0,101.3804,101.4431,101.3804,101.4431,300.0
2018-01-29 13:05:00,129.66,129.66,129.66,129.66,100.0,101.5998,101.5998,101.5998,101.5998,100.0
2018-01-29 13:10:00,129.54,129.57,129.54,129.57,400.0,101.5058,101.5293,101.5058,101.5293,400.0
2018-01-29 13:15:00,129.78,129.78,129.78,129.78,100.0,101.6938,101.6938,101.6938,101.6938,100.0
2018-01-29 13:20:00,129.78,129.78,129.78,129.78,0.0,101.6938,101.6938,101.6938,101.6938,0.0
2018-01-29 13:25:00,129.75,129.76,129.73,129.73,600.0,101.6703,101.6782,101.6547,101.6547,600.0
2018-01-29 13:30:00,129.71,129.74,129.7,129.74,500.0,101.639,101.6625,101.6311,101.6625,500.0
2018-01-29 13:35:00,129.81,129.83,129.79,129.83,400.0,101.7173,101.733,101.7017,101.733,400.0
2018-01-29 13:40:00,129.83,129.83,129.83,129.83,0.0,101.733,101.733,101.733,101.733,0.0
2018-01-29 13:45:00,129.76,129.84,129.76,129.81,400.0,101.6782,101.7408,101.6782,101.7173,400.0
2018-01-29 13:50:00,129.77,129.78,129.73,129.73,333.0,101.686,101.6938,101.6547,101.6547,333.0
2018-01-29 13:55:00,129.77,129.82,129.77,129.82,200.0,101.686,101.7252,101.686,101.7252,200.0
2018-01-29 14:00:00,130.02,130.02,129.99,129.99,400.0,101.8819,101.8819,101.8584,101.8584,400.0
2018-01-29 14:05:00,129.97,130.04,129.96,130.01,500.0,101.8427,101.8976,101.8349,101.8741,500.0
2018-01-29 14:10:00,130.01,130.01,130.01,130.01,0.0,101.8741,101.8741,101.8741,101.8741,0.0
2018-01-29 14:15:00,130.25,130.32,130.25,130.27,700.0,102.0621,102.117,102.0621,102.0778,700.0
2018-01-29 14:20:00,130.22,130.22,130.0,130.08,1000.0,102.0386,102.0386,101.8662,101.9289,1000.0
2018-01-29 14:25:00,130.18,130.18,130.1,130.1,300.0,102.0073,102.0073,101.9446,101.9446,300.0
2018-01-29 14:30:00,130.23,130.25,130.21,130.24,603.0,102.0464,102.0621,102.0308,102.0543,603.0
2018-01-29 14:35:00,130.27,130.27,130.27,130.27,100.0,102.0778,102.0778,102.0778,102.0778,100.0
2018-01-29 14:40:00,130.06,130.06,130.01,130.01,200.0,101.9132,101.9132,101.8741,101.8741,200.0
2018-01-29 14:45:00,129.96,130.06,129.96,129.99,693.0,101.8349,101.9132,101.8349,101.8584,693.0
2018-01-29 14:50:00,129.99,130.01,129.99,130.01,300.0,101.8584,101.8741,101.8584,101.8741,300.0
2018-01-29 14:55:00,129.98,129.98,129.87,129.87,1000.0,101.8506,101.8506,101.7644,101.7644,1000.0
2018-01-29 15:00:00,129.88,129.95,129.88,129.92,917.0,101.7722,101.827,101.7722,101.8035,917.0
2018-01-29 15:05:00,129.83,129.87,129.79,129.82,1000.0,101.733,101.7644,101.7017,101.7252,1000.0
2018-01-29 15:10:00,129.77,129.81,129.77,129.77,600.0,101.686,101.7173,101.686,101.686,600.0
2018-01-29 15:15:00,129.72,129.84,129.72,129.84,1400.0,101.6468,101.7408,101.6468,101.7408,1400.0
2018-01-29 15:20:00,129.76,129.77,129.69,129.69,700.0,101.6782,101.686,101.6233,101.6233,700.0
2018-01-29 15:25:00,129.67,129.83,129.67,129.69,2200.0,101.6076,101.733,101.6076,101.6233,2200.0
2018-01-29 15:30:00,129.72,129.74,129.71,129.74,1200.0,101.6468,101.6625,101.639,101.6625,1200.0
2018-01-29 15:35:00,129.31,129.31,129.25,129.25,300.0,101.3255,101.3255,101.2785,101.2785,300.0
2018-01-29 15:40:00,129.22,129.27,129.11,129.27,1297.0,101.255,101.2942,101.1688,101.2942,1297.0
2018-01-29 15:45:00,129.24,129.24,129.08,129.1,1500.0,101.2707,101.2707,101.1453,101.161,1500.0
2018-01-29 15:50:00,129.06,129.06,128.82,129.05,1541.0,101.1297,101.1297,100.9416,101.1218,1541.0
2018-01-29 15:55:00,129.05,129.1,129.04,129.07,1838.0,101.1218,101.161,101.114,101.1375,1838.0
2018-01-30 09:30:00,127.89,127.89,126.72,126.72,600.0,100.2129,100.2129,99.2961,99.2961,600.0
2018-01-30 09:35:00,126.95,127.14,126.79,127.14,1400.0,99.4763,99.6252,99.3509,99.6252,1400.0
2018-01-30 09:40:00,126.78,126.95,126.56,126.78,2200.0,99.3431,99.4763,99.1707,99.3431,2200.0
2018-01-30 09:45:00,126.7,126.7,124.79,124.98,3400.0,99.2804,99.2804,97.7837,97.9326,3400.0
2018-01-30 09:50:00,124.94,125.24,124.94,125.19,800.0,97.9013,98.1364,97.9013,98.0972,800.0
2018-01-30 09:55:00,125.64,125.79,125.56,125.79,500.0,98.4498,98.5673,98.3871,98.5673,500.0
2018-01-30 10:00:00,125.84,125.84,125.25,125.25,900.0,98.6065,98.6065,98.1442,98.1442,900.0
2018-01-30 10:05:00,125.23,125.23,125.12,125.12,200.0,98.1285,98.1285,98.0423,98.0423,200.0
2018-01-30 10:10:00,125.57,125.57,125.38,125.38,210.0,98.3949,98.3949,98.2461,98.2461,210.0
2018-01-30 10:15:00,125.48,125.86,125.48,125.6,409.0,98.3244,98.6222,98.3244,98.4184,409.0
2018-01-30 10:20:00,125.71,126.22,125.66,126.22,800.0,98.5046,98.9043,98.4655,98.9043,800.0
2018-01-30 10:25:00,126.24,126.69,126.24,126.55,700.0,98.9199,99.2726,98.9199,99.1628,700.0
2018-01-30 10:30:00,126.64,127.17,126.64,127.13,1523.0,99.2334,99.6487,99.2334,99.6173,1523.0
2018-01-30 10:35:00,127.0,127.02,126.95,126.98,1100.0,99.5155,99.5311,99.4763,99.4998,1100.0
2018-01-30 10:40:00,126.89,126.96,126.77,126.92,1750.0,99.4293,99.4841,99.3352,99.4528,1750.0
2018-01-30 10:45:00,126.95,126.95,126.47,126.52,1100.0,99.4763,99.4763,99.1002,99.1393,1100.0
2018-01-30 10:50:00,126.35,126.45,126.35,126.45,500.0,99.0061,99.0845,99.0061,99.0845,500.0
2018-01-30 10:55:00,126.39,126.4,126.24,126.24,1000.0,99.0375,99.0453,98.9199,98.9199,1000.0
2018-01-30 11:00:00,126.23,126.24,125.88,125.88,1400.0,98.9121,98.9199,98.6378,98.6378,1400.0
2018-01-30 11:05:00,126.08,126.08,125.84,125.89,1100.0,98.7946,98.7946,98.6065,98.6457,1100.0
2018-01-30 11:10:00,125.91,125.91,125.5,125.81,1200.0,98.6614,98.6614,98.3401,98.583,1200.0
2018-01-30 11:15:00,125.75,125.75,125.63,125.67,1500.0,98.536,98.536,98.442,98.4733,1500.0
2018-01-30 11:20:00,125.56,125.56,125.48,125.48,300.0,98.3871,98.3871,98.3244,98.3244,300.0
2018-01-30 11:25:00,125.61,125.81,125.48,125.58,1300.0,98.4263,98.583,98.3244,98.4028,1300.0
2018-01-30 11:30:00,125.55,125.59,125.55,125.59,600.0,98.3793,98.4106,98.3793,98.4106,600.0
2018-01-30 11:35:00,125.51,125.63,125.51,125.53,1500.0,98.3479,98.442,98.3479,98.3636,1500.0
2018-01-30 11:40:00,125.72,126.1,125.72,126.1,300.0,98.5125,98.8102,98.5125,98.8102,300.0
2018-01-30 11:45:00,126.09,126.09,125.75,125.75,800.0,98.8024,98.8024,98.536,98.536,800.0
2018-01-30 11:50:00,125.73,125.97,125.69,125.69,960.0,98.5203,98.7084,98.489,98.489,960.0
2018-01-30 11:55:00,125.62,125.66,125.62,125.66,200.0,98.4341,98.4655,98.4341,98.4655,200.0
2018-01-30 12:00:00,125.84,125.84,125.69,125.69,400.0,98.6065,98.6065,98.489,98.489,400.0
2018-01-30 12:05:00,125.7,125.75,125.69,125.75,300.0,98.4968,98.536,98.489,98.536,300.0
2018-01-30 12:10:00,125.73,125.91,125.73,125.91,403.0,98.5203,98.6614,98.5203,98.6614,403.0
2018-01-30 12:15:00,126.11,126.11,125.91,125.93,1200.0,98.8181,98.8181,98.6614,98.677,1200.0
2018-01-30 12:20:00,126.03,126.11,126.03,126.11,200.0,98.7554,98.8181,98.7554,98.8181,200.0
2018-01-30 12:25:00,126.02,126.13,125.96,125.98,402.0,98.7475,98.8337,98.7005,98.7162,402.0
2018-01-30 12:30:00,125.87,125.96,125.86,125.96,1000.0,98.63,98.7005,98.6222,98.7005,1000.0
2018-01-30 12:35:00,125.86,125.86,125.86,125.86,100.0,98.6222,98.6222,98.6222,98.6222,100.0
2018-01-30 12:40:00,125.86,125.94,125.86,125.89,500.0,98.6222,98.6849,98.6222,98.6457,500.0
2018-01-30 12:45:00,125.9,125.9,125.9,125.9,100.0,98.6535,98.6535,98.6535,98.6535,100.0
2018-01-30 12:50:00,126.15,126.15,125.99,125.99,800.0,98.8494,98.8494,98.724,98.724,800.0
2018-01-30 12:55:00,125.79,125.84,125.79,125.84,300.0,98.5673,98.6065,98.5673,98.6065,300.0
2018-01-30 13:00:00,125.73,125.8,125.72,125.8,600.0,98.5203,98.5752,98.5125,98.5752,600.0
2018-01-30 13:05:00,125.75,125.75,125.59,125.69,900.0,98.536,98.536,98.4106,98.489,900.0
2018-01-30 13:10:00,125.73,125.96,125.73,125.96,400.0,98.5203,98.7005,98.5203,98.7005,400.0
2018-01-30 13:15:00,126.15,126.25,126.15,126.2,1100.0,98.8494,98.9278,98.8494,98.8886,1100.0
2018-01-30 13:20:00,126.31,126.31,126.0,126.0,200.0,98.9748,98.9748,98.7319,98.7319,200.0
2018-01-30 13:25:00,126.0,126.0,126.0,126.0,0.0,98.7319,98.7319,98.7319,98.7319,0.0
2018-01-30 13:30:00,126.07,126.27,126.07,126.27,700.0,98.7867,98.9434,98.7867,98.9434,700.0
2018-01-30 13:35:00,126.2,126.3,126.12,126.3,700.0,98.8886,98.967,98.8259,98.967,700.0
2018-01-30 13:40:00,126.45,126.51,126.37,126.51,600.0,99.0845,99.1315,99.0218,99.1315,600.0
2018-01-30 13:45:00,126.5,126.55,126.49,126.49,900.0,99.1237,99.1628,99.1158,99.1158,900.0
2018-01-30 13:50:00,126.62,126.62,126.62,126.62,100.0,99.2177,99.2177,99.2177,99.2177,100.0
2018-01-30 13:55:00,126.76,126.84,126.71,126.77,700.0,99.3274,99.3901,99.2882,99.3352,700.0
2018-01-30 14:00:00,126.85,126.98,126.81,126.83,2060.0,99.3979,99.4998,99.3666,99.3823,2060.0
2018-01-30 14:05:00,126.84,126.88,126.77,126.82,1000.0,99.3901,99.4214,99.3352,99.3744,1000.0
2018-01-30 14:10:00,126.8,127.15,126.8,127.11,548.0,99.3587,99.633,99.3587,99.6017,548.0
2018-01-30 14:15:00,127.02,127.02,126.99,126.99,200.0,99.5311,99.5311,99.5076,99.5076,200.0
2018-01-30 14:20:00,126.97,126.97,126.71,126.71,700.0,99.492,99.492,99.2882,99.2882,700.0
2018-01-30 14:25:00,126.7,126.78,126.34,126.46,1100.0,99.2804,99.3431,98.9983,99.0923,1100.0
2018-01-30 14:30:00,126.52,126.85,126.51,126.71,400.0,99.1393,99.3979,99.1315,99.2882,400.0
2018-01-30 14:35:00,126.95,126.95,126.95,126.95,100.0,99.4763,99.4763,99.4763,99.4763,100.0
2018-01-30 14:40:00,126.79,126.79,126.66,126.66,323.0,99.3509,99.3509,99.249,99.249,323.0
2018-01-30 14:45:00,126.66,126.66,126.66,126.66,0.0,99.249,99.249,99.249,99.249,0.0
2018-01-30 14:50:00,126.96,126.96,126.81,126.89,1800.0,99.4841,99.4841,99.3666,99.4293,1800.0
2018-01-30 14:55:00,127.01,127.2,126.71,127.18,1100.0,99.5233,99.6722,99.2882,99.6565,1100.0
2018-01-30 15:00:00,127.11,127.11,127.1,127.1,500.0,99.6017,99.6017,99.5938,99.5938,500.0
2018-01-30 15:05:00,127.05,127.05,127.03,127.03,300.0,99.5546,99.5546,99.539,99.539,300.0
2018-01-30 15:10:00,126.9,126.95,126.77,126.95,1000.0,99.4371,99.4763,99.3352,99.4763,1000.0
2018-01-30 15:15:00,126.95,127.05,126.59,126.62,1100.0,99.4763,99.5546,99.1942,99.2177,1100.0
2018-01-30 15:20:00,126.57,126.57,126.4,126.47,700.0,99.1785,99.1785,99.0453,99.1002,700.0
2018-01-30 15:25:00,126.42,126.47,126.2,126.42,700.0,99.061,99.1002,98.8886,99.061,700.0
2018-01-30 15:30:00,126.35,126.59,126.35,126.59,1900.0,99.0061,99.1942,99.0061,99.1942,1900.0
2018-01-30 15:35:00,126.67,126.85,126.67,126.78,1000.0,99.2569,99.3979,99.2569,99.3431,1000.0
2018-01-30 15:40:00,126.83,126.88,126.74,126.75,2300.0,99.3823,99.4214,99.3117,99.3196,2300.0
2018-01-30 15:45:00,126.79,126.85,126.65,126.65,1600.0,99.3509,99.3979,99.2412,99.2412,1600.0
2018-01-30 15:50:00,126.63,126.67,126.57,126.57,3524.0,99.2255,99.2569,99.1785,99.1785,3524.0
2018-01-30 15:55:00,126.52,126.54,126.23,126.3,4100.0,99.1393,99.155,98.9121,98.967,4100.0
2018-01-31 09:30:00,126.5,126.5,126.2,126.2,500.0,99.1237,99.1237,98.8886,98.8886,500.0
2018-01-31 09:35:00,126.01,126.55,126.01,126.52,300.0,98.7397,99.1628,98.7397,99.1393,300.0
2018-01-31 09:40:00,126.17,126.28,126.16,126.28,800.0,98.8651,98.9513,98.8573,98.9513,800.0
2018-01-31 09:45:00,126.56,127.17,126.56,126.97,2300.0,99.1707,99.6487,99.1707,99.492,2300.0
2018-01-31 09:50:00,126.97,126.97,126.97,126.97,0.0,99.492,99.492,99.492,99.492,0.0
2018-01-31 09:55:00,126.66,126.66,126.66,126.66,100.0,99.249,99.249,99.249,99.249,100.0
2018-01-31 10:00:00,126.51,126.51,126.51,126.51,100.0,99.1315,99.1315,99.1315,99.1315,100.0
2018-01-31 10:05:00,126.24,126.45,126.24,126.35,400.0,98.9199,99.0845,98.9199,99.0061,400.0
2018-01-31 10:10:00,126.28,126.46,126.28,126.36,1768.0,98.9513,99.0923,98.9513,99.014,1768.0
2018-01-31 10:15:00,126.58,126.78,126.58,126.78,400.0,99.1864,99.3431,99.1864,99.3431,400.0
2018-01-31 10:20:00,127.08,127.08,127.03,127.04,930.0,99.5782,99.5782,99.539,99.5468,930.0
2018-01-31 10:25:00,127.04,127.04,127.04,127.04,0.0,99.5468,99.5468,99.5468,99.5468,0.0
2018-01-31 10:30:00,126.5,126.56,126.46,126.56,2300.0,99.1237,99.1707,99.0923,99.1707,2300.0
2018-01-31 10:35:00,126.51,126.74,126.5,126.69,1100.0,99.1315,99.3117,99.1237,99.2726,1100.0
2018-01-31 10:40:00,126.57,126.58,126.5,126.5,300.0,99.1785,99.1864,99.1237,99.1237,300.0
2018-01-31 10:45:00,126.5,126.5,126.5,126.5,200.0,99.1237,99.1237,99.1237,99.1237,200.0
2018-01-31 10:50:00,126.5,126.5,126.5,126.5,0.0,99.1237,99.1237,99.1237,99.1237,0.0
2018-01-31 10:55:00,126.21,126.21,126.13,126.13,200.0,98.8964,98.8964,98.8337,98.8337,200.0
2018-01-31 11:00:00,126.04,126.04,126.04,126.04,100.0,98.7632,98.7632,98.7632,98.7632,100.0
2018-01-31 11:05:00,125.75,125.75,125.75,125.75,100.0,98.536,98.536,98.536,98.536,100.0
2018-01-31 11:10:00,125.33,125.39,125.33,125.39,500.0,98.2069,98.2539,98.2069,98.2539,500.0
2018-01-31 11:15:00,125.57,126.28,125.47,126.28,800.0,98.3949,98.9513,98.3166,98.9513,800.0
2018-01-31 11:20:00,126.2,126.2,126.08,126.08,300.0,98.8886,98.8886,98.7946,98.7946,300.0
2018-01-31 11:25:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2018-01-31 11:30:00,126.25,126.25,126.22,126.22,200.0,98.9278,98.9278,98.9043,98.9043,200.0
2018-01-31 11:35:00,126.33,126.35,126.33,126.35,200.0,98.9905,99.0061,98.9905,99.0061,200.0
2018-01-31 11:40:00,126.29,126.34,126.29,126.34,300.0,98.9591,98.9983,98.9591,98.9983,300.0
2018-01-31 11:45:00,126.35,126.43,126.35,126.43,200.0,99.0061,99.0688,99.0061,99.0688,200.0
2018-01-31 11:50:00,126.43,126.43,126.43,126.43,0.0,99.0688,99.0688,99.0688,99.0688,0.0
2018-01-31 11:55:00,126.31,126.62,126.31,126.62,400.0,98.9748,99.2177,98.9748,99.2177,400.0
2018-01-31 12:00:00,126.43,126.49,126.43,126.49,200.0,99.0688,99.1158,99.0688,99.1158,200.0
2018-01-31 12:05:00,126.49,126.49,126.49,126.49,0.0,99.1158,99.1158,99.1158,99.1158,0.0
2018-01-31 12:10:00,126.5,126.5,126.5,126.5,100.0,99.1237,99.1237,99.1237,99.1237,100.0
2018-01-31 12:15:00,126.33,126.33,126.33,126.33,200.0,98.9905,98.9905,98.9905,98.9905,200.0
2018-01-31 12:20:00,126.53,126.53,126.53,126.53,100.0,99.1472,99.1472,99.1472,99.1472,100.0
2018-01-31 12:25:00,126.41,126.44,126.41,126.44,716.0,99.0531,99.0767,99.0531,99.0767,716.0
2018-01-31 12:30:00,126.44,126.44,126.44,126.44,0.0,99.0767,99.0767,99.0767,99.0767,0.0
2018-01-31 12:35:00,126.44,126.44,126.44,126.44,0.0,99.0767,99.0767,99.0767,99.0767,0.0
2018-01-31 12:40:00,126.44,126.44,126.44,126.44,0.0,99.0767,99.0767,99.0767,99.0767,0.0
2018-01-31 12:45:00,126.15,126.15,126.15,126.15,200.0,98.8494,98.8494,98.8494,98.8494,200.0
2018-01-31 12:50:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2018-01-31 12:55:00,125.89,125.89,125.89,125.89,200.0,98.6457,98.6457,98.6457,98.6457,200.0
2018-01-31 13:00:00,125.81,125.89,125.81,125.86,1200.0,98.583,98.6457,98.583,98.6222,1200.0
2018-01-31 13:05:00,125.97,125.97,125.97,125.97,100.0,98.7084,98.7084,98.7084,98.7084,100.0
2018-01-31 13:10:00,125.81,126.16,125.81,126.16,700.0,98.583,98.8573,98.583,98.8573,700.0
2018-01-31 13:15:00,126.16,126.16,126.16,126.16,0.0,98.8573,98.8573,98.8573,98.8573,0.0
2018-01-31 13:20:00,125.83,125.9,125.83,125.9,700.0,98.5987,98.6535,98.5987,98.6535,700.0
2018-01-31 13:25:00,125.9,125.9,125.9,125.9,0.0,98.6535,98.6535,98.6535,98.6535,0.0
2018-01-31 13:30:00,126.13,126.17,126.13,126.17,200.0,98.8337,98.8651,98.8337,98.8651,200.0
2018-01-31 13:35:00,126.21,126.21,126.07,126.07,344.0,98.8964,98.8964,98.7867,98.7867,344.0
2018-01-31 13:40:00,126.28,126.28,126.13,126.13,300.0,98.9513,98.9513,98.8337,98.8337,300.0
2018-01-31 13:45:00,125.71,125.71,125.71,125.71,100.0,98.5046,98.5046,98.5046,98.5046,100.0
2018-01-31 13:50:00,125.8,126.03,125.8,126.03,600.0,98.5752,98.7554,98.5752,98.7554,600.0
2018-01-31 13:55:00,125.86,125.86,125.85,125.85,200.0,98.6222,98.6222,98.6143,98.6143,200.0
2018-01-31 14:00:00,126.25,126.25,126.24,126.24,200.0,98.9278,98.9278,98.9199,98.9199,200.0
2018-01-31 14:05:00,125.95,126.0,125.95,126.0,428.0,98.6927,98.7319,98.6927,98.7319,428.0
2018-01-31 14:10:00,125.91,125.91,125.88,125.88,200.0,98.6614,98.6614,98.6378,98.6378,200.0
2018-01-31 14:15:00,125.88,125.88,125.88,125.88,100.0,98.6378,98.6378,98.6378,98.6378,100.0
2018-01-31 14:20:00,125.75,125.75,125.61,125.61,400.0,98.536,98.536,98.4263,98.4263,400.0
2018-01-31 14:25:00,125.56,125.65,125.56,125.65,300.0,98.3871,98.4576,98.3871,98.4576,300.0
2018-01-31 14:30:00,125.79,125.79,125.76,125.76,200.0,98.5673,98.5673,98.5438,98.5438,200.0
2018-01-31 14:35:00,125.77,125.77,125.62,125.62,200.0,98.5517,98.5517,98.4341,98.4341,200.0
2018-01-31 14:40:00,125.63,125.77,125.63,125.76,1032.0,98.442,98.5517,98.442,98.5438,1032.0
2018-01-31 14:45:00,125.69,125.77,125.67,125.77,500.0,98.489,98.5517,98.4733,98.5517,500.0
2018-01-31 14:50:00,125.72,125.8,125.59,125.59,590.0,98.5125,98.5752,98.4106,98.4106,590.0
2018-01-31 14:55:00,125.73,125.73,125.73,125.73,100.0,98.5203,98.5203,98.5203,98.5203,100.0
2018-01-31 15:00:00,125.73,125.81,125.66,125.81,1500.0,98.5203,98.583,98.4655,98.583,1500.0
2018-01-31 15:05:00,125.75,125.81,125.3,125.81,1200.0,98.536,98.583,98.1834,98.583,1200.0
2018-01-31 15:10:00,125.62,125.62,125.36,125.38,900.0,98.4341,98.4341,98.2304,98.2461,900.0
2018-01-31 15:15:00,125.41,125.47,125.21,125.21,700.0,98.2696,98.3166,98.1128,98.1128,700.0
2018-01-31 15:20:00,125.32,125.51,125.32,125.48,900.0,98.199,98.3479,98.199,98.3244,900.0
2018-01-31 15:25:00,125.53,125.75,125.53,125.72,3500.0,98.3636,98.536,98.3636,98.5125,3500.0
2018-01-31 15:30:00,125.62,125.77,125.61,125.77,2897.0,98.4341,98.5517,98.4263,98.5517,2897.0
2018-01-31 15:35:00,125.79,126.1,125.79,126.1,1200.0,98.5673,98.8102,98.5673,98.8102,1200.0
2018-01-31 15:40:00,126.16,126.31,126.13,126.13,1200.0,98.8573,98.9748,98.8337,98.8337,1200.0
2018-01-31 15:45:00,126.04,126.19,125.81,125.9,4862.0,98.7632,98.8808,98.583,98.6535,4862.0
2018-01-31 15:50:00,125.89,125.89,125.51,125.52,11338.0,98.6457,98.6457,98.3479,98.3558,11338.0
2018-01-31 15:55:00,125.54,125.56,125.39,125.39,5700.0,98.3714,98.3871,98.2539,98.2539,5700.0
2018-02-01 09:30:00,125.54,126.28,125.54,126.28,400.0,98.3714,98.9513,98.3714,98.9513,400.0
2018-02-01 09:35:00,125.98,126.09,125.77,126.09,400.0,98.7162,98.8024,98.5517,98.8024,400.0
2018-02-01 09:40:00,126.49,127.24,126.49,126.93,2926.0,99.1158,99.7035,99.1158,99.4606,2926.0
2018-02-01 09:45:00,127.56,127.56,127.37,127.37,300.0,99.9543,99.9543,99.8054,99.8054,300.0
2018-02-01 09:50:00,127.31,127.31,127.19,127.19,500.0,99.7584,99.7584,99.6643,99.6643,500.0
2018-02-01 09:55:00,127.16,127.16,126.89,126.91,1100.0,99.6408,99.6408,99.4293,99.4449,1100.0
2018-02-01 10:00:00,126.67,127.07,126.67,127.07,900.0,99.2569,99.5703,99.2569,99.5703,900.0
2018-02-01 10:05:00,127.2,127.22,127.0,127.0,500.0,99.6722,99.6879,99.5155,99.5155,500.0
2018-02-01 10:10:00,127.32,127.32,127.23,127.23,200.0,99.7662,99.7662,99.6957,99.6957,200.0
2018-02-01 10:15:00,127.44,127.52,127.44,127.52,200.0,99.8602,99.9229,99.8602,99.9229,200.0
2018-02-01 10:20:00,127.36,127.56,127.34,127.51,1100.0,99.7976,99.9543,99.7819,99.9151,1100.0
2018-02-01 10:25:00,127.5,127.65,127.49,127.54,1600.0,99.9073,100.0248,99.8994,99.9386,1600.0
2018-02-01 10:30:00,127.54,127.54,127.54,127.54,0.0,99.9386,99.9386,99.9386,99.9386,0.0
2018-02-01 10:35:00,126.53,126.59,126.49,126.5,800.0,99.1472,99.1942,99.1158,99.1237,800.0
2018-02-01 10:40:00,126.65,126.71,126.64,126.64,400.0,99.2412,99.2882,99.2334,99.2334,400.0
2018-02-01 10:45:00,126.82,126.82,126.79,126.79,200.0,99.3744,99.3744,99.3509,99.3509,200.0
2018-02-01 10:50:00,126.75,126.86,126.75,126.86,200.0,99.3196,99.4058,99.3196,99.4058,200.0
2018-02-01 10:55:00,126.76,126.76,126.76,126.76,100.0,99.3274,99.3274,99.3274,99.3274,100.0
2018-02-01 11:00:00,126.78,126.81,126.78,126.81,200.0,99.3431,99.3666,99.3431,99.3666,200.0
2018-02-01 11:05:00,126.69,126.71,126.69,126.71,200.0,99.2726,99.2882,99.2726,99.2882,200.0
2018-02-01 11:10:00,126.62,126.62,126.59,126.59,200.0,99.2177,99.2177,99.1942,99.1942,200.0
2018-02-01 11:15:00,126.52,126.54,126.52,126.54,400.0,99.1393,99.155,99.1393,99.155,400.0
2018-02-01 11:20:00,126.28,126.36,126.28,126.36,1400.0,98.9513,99.014,98.9513,99.014,1400.0
2018-02-01 11:25:00,126.28,126.28,126.28,126.28,100.0,98.9513,98.9513,98.9513,98.9513,100.0
2018-02-01 11:30:00,126.36,126.36,126.36,126.36,100.0,99.014,99.014,99.014,99.014,100.0
2018-02-01 11:35:00,126.43,126.43,126.43,126.43,100.0,99.0688,99.0688,99.0688,99.0688,100.0
2018-02-01 11:40:00,126.86,127.07,126.86,127.0,999.0,99.4058,99.5703,99.4058,99.5155,999.0
2018-02-01 11:45:00,127.11,127.11,127.11,127.11,100.0,99.6017,99.6017,99.6017,99.6017,100.0
2018-02-01 11:50:00,127.11,127.11,127.11,127.11,0.0,99.6017,99.6017,99.6017,99.6017,0.0
2018-02-01 11:55:00,127.11,127.11,127.11,127.11,0.0,99.6017,99.6017,99.6017,99.6017,0.0
2018-02-01 12:00:00,127.11,127.11,127.11,127.11,100.0,99.6017,99.6017,99.6017,99.6017,100.0
2018-02-01 12:05:00,126.99,126.99,126.99,126.99,100.0,99.5076,99.5076,99.5076,99.5076,100.0
2018-02-01 12:10:00,127.06,127.07,127.06,127.07,200.0,99.5625,99.5703,99.5625,99.5703,200.0
2018-02-01 12:15:00,127.13,127.13,126.94,126.94,400.0,99.6173,99.6173,99.4684,99.4684,400.0
2018-02-01 12:20:00,127.05,127.05,127.05,127.05,100.0,99.5546,99.5546,99.5546,99.5546,100.0
2018-02-01 12:25:00,127.02,127.02,126.98,126.98,300.0,99.5311,99.5311,99.4998,99.4998,300.0
2018-02-01 12:30:00,126.98,126.98,126.98,126.98,0.0,99.4998,99.4998,99.4998,99.4998,0.0
2018-02-01 12:35:00,126.98,126.98,126.92,126.92,300.0,99.4998,99.4998,99.4528,99.4528,300.0
2018-02-01 12:40:00,126.87,126.87,126.87,126.87,100.0,99.4136,99.4136,99.4136,99.4136,100.0
2018-02-01 12:45:00,126.74,126.9,126.74,126.9,400.0,99.3117,99.4371,99.3117,99.4371,400.0
2018-02-01 12:50:00,126.63,126.63,126.63,126.63,100.0,99.2255,99.2255,99.2255,99.2255,100.0
2018-02-01 12:55:00,126.8,126.8,126.8,126.8,100.0,99.3587,99.3587,99.3587,99.3587,100.0
2018-02-01 13:00:00,126.8,126.8,126.8,126.8,0.0,99.3587,99.3587,99.3587,99.3587,0.0
2018-02-01 13:05:00,126.99,126.99,126.99,126.99,100.0,99.5076,99.5076,99.5076,99.5076,100.0
2018-02-01 13:10:00,126.98,126.98,126.98,126.98,100.0,99.4998,99.4998,99.4998,99.4998,100.0
2018-02-01 13:15:00,127.08,127.08,126.94,126.94,300.0,99.5782,99.5782,99.4684,99.4684,300.0
2018-02-01 13:20:00,126.94,126.94,126.88,126.88,200.0,99.4684,99.4684,99.4214,99.4214,200.0
2018-02-01 13:25:00,127.03,127.16,127.03,127.16,200.0,99.539,99.6408,99.539,99.6408,200.0
2018-02-01 13:30:00,127.16,127.16,127.15,127.15,780.0,99.6408,99.6408,99.633,99.633,780.0
2018-02-01 13:35:00,127.15,127.15,127.09,127.09,428.0,99.633,99.633,99.586,99.586,428.0
2018-02-01 13:40:00,127.05,127.05,127.02,127.02,300.0,99.5546,99.5546,99.5311,99.5311,300.0
2018-02-01 13:45:00,126.96,126.96,126.89,126.89,200.0,99.4841,99.4841,99.4293,99.4293,200.0
2018-02-01 13:50:00,126.98,126.98,126.98,126.98,100.0,99.4998,99.4998,99.4998,99.4998,100.0
2018-02-01 13:55:00,126.82,126.82,126.82,126.82,100.0,99.3744,99.3744,99.3744,99.3744,100.0
2018-02-01 14:00:00,126.66,126.72,126.61,126.61,600.0,99.249,99.2961,99.2099,99.2099,600.0
2018-02-01 14:05:00,126.55,126.56,126.55,126.56,200.0,99.1628,99.1707,99.1628,99.1707,200.0
2018-02-01 14:10:00,126.74,126.74,126.65,126.65,200.0,99.3117,99.3117,99.2412,99.2412,200.0
2018-02-01 14:15:00,126.65,126.65,126.65,126.65,0.0,99.2412,99.2412,99.2412,99.2412,0.0
2018-02-01 14:20:00,126.82,126.82,126.66,126.68,600.0,99.3744,99.3744,99.249,99.2647,600.0
2018-02-01 14:25:00,126.7,126.7,126.7,126.7,100.0,99.2804,99.2804,99.2804,99.2804,100.0
2018-02-01 14:30:00,126.66,126.66,126.58,126.58,300.0,99.249,99.249,99.1864,99.1864,300.0
2018-02-01 14:35:00,126.65,127.04,126.65,127.04,600.0,99.2412,99.5468,99.2412,99.5468,600.0
2018-02-01 14:40:00,126.96,126.96,126.86,126.86,300.0,99.4841,99.4841,99.4058,99.4058,300.0
2018-02-01 14:45:00,126.86,126.86,126.86,126.86,0.0,99.4058,99.4058,99.4058,99.4058,0.0
2018-02-01 14:50:00,127.27,127.27,127.27,127.27,100.0,99.727,99.727,99.727,99.727,100.0
2018-02-01 14:55:00,127.21,127.24,127.21,127.24,200.0,99.68,99.7035,99.68,99.7035,200.0
2018-02-01 15:00:00,127.38,127.38,127.34,127.34,300.0,99.8132,99.8132,99.7819,99.7819,300.0
2018-02-01 15:05:00,127.49,127.54,127.49,127.54,200.0,99.8994,99.9386,99.8994,99.9386,200.0
2018-02-01 15:10:00,127.52,127.58,127.5,127.53,1200.0,99.9229,99.9699,99.9073,99.9308,1200.0
2018-02-01 15:15:00,127.51,127.51,127.31,127.31,300.0,99.9151,99.9151,99.7584,99.7584,300.0
2018-02-01 15:20:00,127.25,127.26,127.09,127.09,500.0,99.7114,99.7192,99.586,99.586,500.0
2018-02-01 15:25:00,126.98,127.04,126.9,126.95,1300.0,99.4998,99.5468,99.4371,99.4763,1300.0
2018-02-01 15:30:00,126.84,126.88,126.75,126.75,600.0,99.3901,99.4214,99.3196,99.3196,600.0
2018-02-01 15:35:00,126.78,126.99,126.78,126.91,300.0,99.3431,99.5076,99.3431,99.4449,300.0
2018-02-01 15:40:00,126.91,126.99,126.88,126.88,4300.0,99.4449,99.5076,99.4214,99.4214,4300.0
2018-02-01 15:45:00,126.87,126.95,126.87,126.89,3000.0,99.4136,99.4763,99.4136,99.4293,3000.0
2018-02-01 15:50:00,126.83,126.9,126.7,126.72,8962.0,99.3823,99.4371,99.2804,99.2961,8962.0
2018-02-01 15:55:00,126.67,126.69,126.54,126.59,2780.0,99.2569,99.2726,99.155,99.1942,2780.0
2018-02-02 09:30:00,125.83,125.83,125.63,125.63,400.0,98.5987,98.5987,98.442,98.442,400.0
2018-02-02 09:35:00,125.64,125.64,125.45,125.45,1719.0,98.4498,98.4498,98.3009,98.3009,1719.0
2018-02-02 09:40:00,125.35,125.5,125.19,125.4,1100.0,98.2225,98.3401,98.0972,98.2617,1100.0
2018-02-02 09:45:00,125.23,125.23,124.55,124.77,900.0,98.1285,98.1285,97.5957,97.7681,900.0
2018-02-02 09:50:00,124.76,124.76,124.5,124.52,300.0,97.7602,97.7602,97.5565,97.5722,300.0
2018-02-02 09:55:00,124.65,124.82,124.53,124.64,600.0,97.674,97.8072,97.58,97.6662,600.0
2018-02-02 10:00:00,124.8,124.8,124.68,124.68,400.0,97.7916,97.7916,97.6975,97.6975,400.0
2018-02-02 10:05:00,124.1,124.1,123.87,123.87,749.0,97.2431,97.2431,97.0628,97.0628,749.0
2018-02-02 10:10:00,123.97,124.38,123.97,124.11,2110.0,97.1412,97.4625,97.1412,97.2509,2110.0
2018-02-02 10:15:00,124.04,124.32,123.85,123.85,6742.0,97.196,97.4155,97.0472,97.0472,6742.0
2018-02-02 10:20:00,123.8,124.46,123.79,124.46,1000.0,97.008,97.5252,97.0002,97.5252,1000.0
2018-02-02 10:25:00,124.5,124.61,124.36,124.51,500.0,97.5565,97.6427,97.4468,97.5643,500.0
2018-02-02 10:30:00,124.44,124.52,124.38,124.38,1000.0,97.5095,97.5722,97.4625,97.4625,1000.0
2018-02-02 10:35:00,124.41,124.56,124.41,124.5,1000.0,97.486,97.6035,97.486,97.5565,1000.0
2018-02-02 10:40:00,124.5,124.5,124.5,124.5,0.0,97.5565,97.5565,97.5565,97.5565,0.0
2018-02-02 10:45:00,123.92,124.24,123.92,124.12,600.0,97.102,97.3528,97.102,97.2587,600.0
2018-02-02 10:50:00,124.52,124.52,124.32,124.32,300.0,97.5722,97.5722,97.4155,97.4155,300.0
2018-02-02 10:55:00,124.36,124.43,124.36,124.41,400.0,97.4468,97.5016,97.4468,97.486,400.0
2018-02-02 11:00:00,124.52,124.52,124.23,124.25,800.0,97.5722,97.5722,97.3449,97.3606,800.0
2018-02-02 11:05:00,124.25,124.25,124.25,124.25,0.0,97.3606,97.3606,97.3606,97.3606,0.0
2018-02-02 11:10:00,124.17,124.23,124.17,124.23,1000.0,97.2979,97.3449,97.2979,97.3449,1000.0
2018-02-02 11:15:00,124.17,124.17,124.17,124.17,100.0,97.2979,97.2979,97.2979,97.2979,100.0
2018-02-02 11:20:00,124.16,124.18,124.05,124.16,500.0,97.2901,97.3058,97.2039,97.2901,500.0
2018-02-02 11:25:00,124.39,124.48,124.39,124.4,500.0,97.4703,97.5408,97.4703,97.4781,500.0
2018-02-02 11:30:00,124.57,124.57,124.53,124.53,300.0,97.6113,97.6113,97.58,97.58,300.0
2018-02-02 11:35:00,124.53,124.64,124.53,124.55,600.0,97.58,97.6662,97.58,97.5957,600.0
2018-02-02 11:40:00,124.44,124.44,124.29,124.29,300.0,97.5095,97.5095,97.3919,97.3919,300.0
2018-02-02 11:45:00,124.19,124.53,124.19,124.53,1100.0,97.3136,97.58,97.3136,97.58,1100.0
2018-02-02 11:50:00,124.12,124.12,124.12,124.12,100.0,97.2587,97.2587,97.2587,97.2587,100.0
2018-02-02 11:55:00,124.52,124.52,124.52,124.52,100.0,97.5722,97.5722,97.5722,97.5722,100.0
2018-02-02 12:00:00,124.45,124.8,124.45,124.56,700.0,97.5173,97.7916,97.5173,97.6035,700.0
2018-02-02 12:05:00,124.43,124.43,124.43,124.43,100.0,97.5016,97.5016,97.5016,97.5016,100.0
2018-02-02 12:10:00,124.43,124.43,124.43,124.43,0.0,97.5016,97.5016,97.5016,97.5016,0.0
2018-02-02 12:15:00,124.55,124.66,124.5,124.66,900.0,97.5957,97.6819,97.5565,97.6819,900.0
2018-02-02 12:20:00,124.64,124.68,124.64,124.68,300.0,97.6662,97.6975,97.6662,97.6975,300.0
2018-02-02 12:25:00,124.64,124.64,124.64,124.64,100.0,97.6662,97.6662,97.6662,97.6662,100.0
2018-02-02 12:30:00,124.64,124.64,124.64,124.64,0.0,97.6662,97.6662,97.6662,97.6662,0.0
2018-02-02 12:35:00,124.91,124.97,124.91,124.97,200.0,97.8778,97.9248,97.8778,97.9248,200.0
2018-02-02 12:40:00,125.11,125.11,124.98,124.98,300.0,98.0345,98.0345,97.9326,97.9326,300.0
2018-02-02 12:45:00,125.03,125.03,124.87,124.87,200.0,97.9718,97.9718,97.8464,97.8464,200.0
2018-02-02 12:50:00,124.99,124.99,124.94,124.94,200.0,97.9405,97.9405,97.9013,97.9013,200.0
2018-02-02 12:55:00,124.94,124.94,124.94,124.94,0.0,97.9013,97.9013,97.9013,97.9013,0.0
2018-02-02 13:00:00,124.65,124.65,124.51,124.51,400.0,97.674,97.674,97.5643,97.5643,400.0
2018-02-02 13:05:00,124.45,124.45,124.38,124.38,200.0,97.5173,97.5173,97.4625,97.4625,200.0
2018-02-02 13:10:00,124.24,124.31,124.2,124.31,300.0,97.3528,97.4076,97.3214,97.4076,300.0
2018-02-02 13:15:00,124.37,124.37,124.37,124.37,100.0,97.4546,97.4546,97.4546,97.4546,100.0
2018-02-02 13:20:00,124.5,124.5,124.4,124.4,200.0,97.5565,97.5565,97.4781,97.4781,200.0
2018-02-02 13:25:00,124.71,124.71,124.71,124.71,100.0,97.7211,97.7211,97.7211,97.7211,100.0
2018-02-02 13:30:00,124.9,124.91,124.83,124.89,2100.0,97.8699,97.8778,97.8151,97.8621,2100.0
2018-02-02 13:35:00,124.71,124.76,124.65,124.76,300.0,97.7211,97.7602,97.674,97.7602,300.0
2018-02-02 13:40:00,124.72,124.72,124.67,124.67,200.0,97.7289,97.7289,97.6897,97.6897,200.0
2018-02-02 13:45:00,124.61,124.61,124.43,124.43,500.0,97.6427,97.6427,97.5016,97.5016,500.0
2018-02-02 13:50:00,124.37,124.47,124.36,124.47,900.0,97.4546,97.533,97.4468,97.533,900.0
2018-02-02 13:55:00,124.56,124.56,124.56,124.56,100.0,97.6035,97.6035,97.6035,97.6035,100.0
2018-02-02 14:00:00,124.48,124.5,124.38,124.43,4857.0,97.5408,97.5565,97.4625,97.5016,4857.0
2018-02-02 14:05:00,124.91,124.91,124.91,124.91,200.0,97.8778,97.8778,97.8778,97.8778,200.0
2018-02-02 14:10:00,124.88,124.88,124.88,124.88,100.0,97.8543,97.8543,97.8543,97.8543,100.0
2018-02-02 14:15:00,124.71,124.71,124.44,124.45,300.0,97.7211,97.7211,97.5095,97.5173,300.0
2018-02-02 14:20:00,124.16,124.16,124.16,124.16,200.0,97.2901,97.2901,97.2901,97.2901,200.0
2018-02-02 14:25:00,124.04,124.3,124.04,124.3,700.0,97.196,97.3998,97.196,97.3998,700.0
2018-02-02 14:30:00,124.3,124.3,124.3,124.3,0.0,97.3998,97.3998,97.3998,97.3998,0.0
2018-02-02 14:35:00,124.26,124.26,124.22,124.22,300.0,97.3684,97.3684,97.3371,97.3371,300.0
2018-02-02 14:40:00,124.22,124.22,124.22,124.22,0.0,97.3371,97.3371,97.3371,97.3371,0.0
2018-02-02 14:45:00,124.45,124.45,124.45,124.45,100.0,97.5173,97.5173,97.5173,97.5173,100.0
2018-02-02 14:50:00,124.27,124.27,124.18,124.18,200.0,97.3763,97.3763,97.3058,97.3058,200.0
2018-02-02 14:55:00,124.16,124.16,123.96,123.96,300.0,97.2901,97.2901,97.1334,97.1334,300.0
2018-02-02 15:00:00,123.64,123.64,123.64,123.64,100.0,96.8826,96.8826,96.8826,96.8826,100.0
2018-02-02 15:05:00,123.56,123.56,123.19,123.19,1175.0,96.8199,96.8199,96.53,96.53,1175.0
2018-02-02 15:10:00,123.42,123.48,123.32,123.34,500.0,96.7102,96.7572,96.6319,96.6475,500.0
2018-02-02 15:15:00,123.21,123.22,123.05,123.05,2700.0,96.5457,96.5535,96.4203,96.4203,2700.0
2018-02-02 15:20:00,122.99,123.0,122.65,122.65,2300.0,96.3733,96.3811,96.1069,96.1069,2300.0
2018-02-02 15:25:00,122.71,123.06,122.71,122.92,1400.0,96.1539,96.4281,96.1539,96.3184,1400.0
2018-02-02 15:30:00,122.73,122.73,122.49,122.55,1100.0,96.1696,96.1696,95.9815,96.0285,1100.0
2018-02-02 15:35:00,122.87,123.27,122.82,123.27,1852.0,96.2793,96.5927,96.2401,96.5927,1852.0
2018-02-02 15:40:00,123.28,123.28,122.88,123.0,2200.0,96.6005,96.6005,96.2871,96.3811,2200.0
2018-02-02 15:45:00,123.08,123.08,122.75,122.75,1700.0,96.4438,96.4438,96.1852,96.1852,1700.0
2018-02-02 15:50:00,122.66,122.66,122.33,122.36,2413.0,96.1147,96.1147,95.8561,95.8796,2413.0
2018-02-02 15:55:00,122.37,122.68,122.3,122.47,12800.0,95.8875,96.1304,95.8326,95.9658,12800.0
2018-02-05 09:30:00,120.3,121.27,119.88,121.27,1500.0,94.2654,95.0255,93.9363,95.0255,1500.0
2018-02-05 09:35:00,121.85,123.0,121.85,123.0,700.0,95.48,96.3811,95.48,96.3811,700.0
2018-02-05 09:40:00,123.19,123.21,122.25,122.25,1100.0,96.53,96.5457,95.7934,95.7934,1100.0
2018-02-05 09:45:00,121.92,122.33,121.7,122.31,1400.0,95.5348,95.8561,95.3625,95.8404,1400.0
2018-02-05 09:50:00,121.89,121.98,121.64,121.95,700.0,95.5113,95.5819,95.3154,95.5584,700.0
2018-02-05 09:55:00,122.04,122.05,122.04,122.05,800.0,95.6289,95.6367,95.6289,95.6367,800.0
2018-02-05 10:00:00,122.46,122.63,122.2,122.51,1200.0,95.958,96.0912,95.7542,95.9972,1200.0
2018-02-05 10:05:00,122.74,122.95,122.74,122.92,900.0,96.1774,96.3419,96.1774,96.3184,900.0
2018-02-05 10:10:00,123.22,123.39,123.22,123.34,400.0,96.5535,96.6867,96.5535,96.6475,400.0
2018-02-05 10:15:00,122.71,123.19,122.71,123.04,700.0,96.1539,96.53,96.1539,96.4125,700.0
2018-02-05 10:20:00,123.32,123.86,123.32,123.86,800.0,96.6319,97.055,96.6319,97.055,800.0
2018-02-05 10:25:00,124.17,124.29,124.01,124.02,1400.0,97.2979,97.3919,97.1725,97.1804,1400.0
2018-02-05 10:30:00,124.0,124.07,123.67,123.86,1300.0,97.1647,97.2196,96.9061,97.055,1300.0
2018-02-05 10:35:00,123.96,124.04,123.72,123.72,800.0,97.1334,97.196,96.9453,96.9453,800.0
2018-02-05 10:40:00,123.99,123.99,123.99,123.99,100.0,97.1569,97.1569,97.1569,97.1569,100.0
2018-02-05 10:45:00,124.05,124.63,124.04,124.63,1600.0,97.2039,97.6584,97.196,97.6584,1600.0
2018-02-05 10:50:00,124.67,124.9,124.45,124.9,2100.0,97.6897,97.8699,97.5173,97.8699,2100.0
2018-02-05 10:55:00,124.8,124.8,124.36,124.48,2300.0,97.7916,97.7916,97.4468,97.5408,2300.0
2018-02-05 11:00:00,124.37,124.37,123.68,123.93,2400.0,97.4546,97.4546,96.914,97.1099,2400.0
2018-02-05 11:05:00,124.1,124.18,123.68,123.68,857.0,97.2431,97.3058,96.914,96.914,857.0
2018-02-05 11:10:00,123.74,124.11,123.58,124.11,700.0,96.961,97.2509,96.8356,97.2509,700.0
2018-02-05 11:15:00,123.99,123.99,123.77,123.77,600.0,97.1569,97.1569,96.9845,96.9845,600.0
2018-02-05 11:20:00,123.67,123.9,123.67,123.82,900.0,96.9061,97.0863,96.9061,97.0237,900.0
2018-02-05 11:25:00,123.66,123.82,123.49,123.49,1500.0,96.8983,97.0237,96.7651,96.7651,1500.0
2018-02-05 11:30:00,123.31,123.31,123.09,123.09,1000.0,96.624,96.624,96.4516,96.4516,1000.0
2018-02-05 11:35:00,123.21,123.37,123.21,123.37,399.0,96.5457,96.671,96.5457,96.671,399.0
2018-02-05 11:40:00,123.37,123.37,123.37,123.37,0.0,96.671,96.671,96.671,96.671,0.0
2018-02-05 11:45:00,123.23,123.23,123.23,123.23,100.0,96.5613,96.5613,96.5613,96.5613,100.0
2018-02-05 11:50:00,123.16,123.41,123.16,123.41,400.0,96.5065,96.7024,96.5065,96.7024,400.0
2018-02-05 11:55:00,123.65,123.81,123.59,123.69,2600.0,96.8904,97.0158,96.8434,96.9218,2600.0
2018-02-05 12:00:00,123.57,123.64,123.27,123.27,500.0,96.8278,96.8826,96.5927,96.5927,500.0
2018-02-05 12:05:00,123.19,123.33,123.14,123.33,600.0,96.53,96.6397,96.4908,96.6397,600.0
2018-02-05 12:10:00,123.41,123.41,123.41,123.41,100.0,96.7024,96.7024,96.7024,96.7024,100.0
2018-02-05 12:15:00,123.34,123.34,123.0,123.0,300.0,96.6475,96.6475,96.3811,96.3811,300.0
2018-02-05 12:20:00,122.9,123.08,122.9,123.0,800.0,96.3028,96.4438,96.3028,96.3811,800.0
2018-02-05 12:25:00,123.35,123.35,123.35,123.35,200.0,96.6554,96.6554,96.6554,96.6554,200.0
2018-02-05 12:30:00,123.35,123.35,123.35,123.35,0.0,96.6554,96.6554,96.6554,96.6554,0.0
2018-02-05 12:35:00,123.45,123.45,123.01,123.1,1300.0,96.7337,96.7337,96.389,96.4595,1300.0
2018-02-05 12:40:00,122.93,123.16,122.92,122.92,400.0,96.3263,96.5065,96.3184,96.3184,400.0
2018-02-05 12:45:00,122.97,122.97,122.97,122.97,500.0,96.3576,96.3576,96.3576,96.3576,500.0
2018-02-05 12:50:00,122.89,122.89,122.83,122.83,200.0,96.2949,96.2949,96.2479,96.2479,200.0
2018-02-05 12:55:00,122.9,122.9,122.76,122.76,300.0,96.3028,96.3028,96.1931,96.1931,300.0
2018-02-05 13:00:00,122.4,122.4,122.4,122.4,100.0,95.911,95.911,95.911,95.911,100.0
2018-02-05 13:05:00,122.3,122.32,122.12,122.12,400.0,95.8326,95.8483,95.6916,95.6916,400.0
2018-02-05 13:10:00,122.35,122.35,122.32,122.32,300.0,95.8718,95.8718,95.8483,95.8483,300.0
2018-02-05 13:15:00,122.19,122.19,122.12,122.17,300.0,95.7464,95.7464,95.6916,95.7307,300.0
2018-02-05 13:20:00,121.97,122.12,121.97,122.06,400.0,95.574,95.6916,95.574,95.6445,400.0
2018-02-05 13:25:00,122.14,122.14,122.09,122.09,323.0,95.7072,95.7072,95.6681,95.6681,323.0
2018-02-05 13:30:00,122.72,122.81,122.72,122.79,900.0,96.1617,96.2322,96.1617,96.2166,900.0
2018-02-05 13:35:00,122.82,122.9,122.82,122.9,200.0,96.2401,96.3028,96.2401,96.3028,200.0
2018-02-05 13:40:00,122.9,122.9,122.9,122.9,0.0,96.3028,96.3028,96.3028,96.3028,0.0
2018-02-05 13:45:00,123.57,123.62,123.34,123.34,600.0,96.8278,96.8669,96.6475,96.6475,600.0
2018-02-05 13:50:00,123.36,123.36,123.36,123.36,100.0,96.6632,96.6632,96.6632,96.6632,100.0
2018-02-05 13:55:00,123.93,123.93,123.93,123.93,500.0,97.1099,97.1099,97.1099,97.1099,500.0
2018-02-05 14:00:00,123.98,123.98,123.85,123.85,900.0,97.149,97.149,97.0472,97.0472,900.0
2018-02-05 14:05:00,123.82,123.82,123.7,123.75,1100.0,97.0237,97.0237,96.9296,96.9688,1100.0
2018-02-05 14:10:00,123.74,123.86,123.7,123.86,500.0,96.961,97.055,96.9296,97.055,500.0
2018-02-05 14:15:00,123.7,123.7,123.56,123.56,800.0,96.9296,96.9296,96.8199,96.8199,800.0
2018-02-05 14:20:00,123.49,123.63,123.42,123.44,600.0,96.7651,96.8748,96.7102,96.7259,600.0
2018-02-05 14:25:00,123.23,123.23,123.2,123.2,200.0,96.5613,96.5613,96.5378,96.5378,200.0
2018-02-05 14:30:00,123.08,123.08,122.81,122.81,1200.0,96.4438,96.4438,96.2322,96.2322,1200.0
2018-02-05 14:35:00,122.8,122.8,122.79,122.79,200.0,96.2244,96.2244,96.2166,96.2166,200.0
2018-02-05 14:40:00,122.99,123.0,122.65,122.65,800.0,96.3733,96.3811,96.1069,96.1069,800.0
2018-02-05 14:45:00,122.75,122.75,122.14,122.14,2783.0,96.1852,96.1852,95.7072,95.7072,2783.0
2018-02-05 14:50:00,121.99,122.16,121.99,122.16,600.0,95.5897,95.7229,95.5897,95.7229,600.0
2018-02-05 14:55:00,122.03,122.03,121.69,121.69,1000.0,95.621,95.621,95.3546,95.3546,1000.0
2018-02-05 15:00:00,121.49,121.65,121.19,121.19,1100.0,95.1979,95.3233,94.9628,94.9628,1100.0
2018-02-05 15:05:00,121.26,121.26,120.27,120.27,2488.0,95.0177,95.0177,94.2419,94.2419,2488.0
2018-02-05 15:10:00,120.11,120.69,120.07,120.67,860.0,94.1166,94.571,94.0852,94.5554,860.0
2018-02-05 15:15:00,120.91,121.6,120.85,121.27,1402.0,94.7434,95.2841,94.6964,95.0255,1402.0
2018-02-05 15:20:00,121.29,121.63,120.78,121.63,2000.0,95.0412,95.3076,94.6416,95.3076,2000.0
2018-02-05 15:25:00,121.7,122.06,121.66,122.06,1722.0,95.3625,95.6445,95.3311,95.6445,1722.0
2018-02-05 15:30:00,122.12,122.12,121.58,121.77,1300.0,95.6916,95.6916,95.2684,95.4173,1300.0
2018-02-05 15:35:00,121.66,121.66,121.03,121.21,1900.0,95.3311,95.3311,94.8375,94.9785,1900.0
2018-02-05 15:40:00,121.21,121.39,120.82,121.16,4020.0,94.9785,95.1195,94.6729,94.9393,4020.0
2018-02-05 15:45:00,121.21,121.21,120.63,120.63,2200.0,94.9785,94.9785,94.524,94.524,2200.0
2018-02-05 15:50:00,120.69,120.69,120.16,120.2,3848.0,94.571,94.571,94.1557,94.1871,3848.0
2018-02-05 15:55:00,120.24,120.69,120.24,120.36,6800.0,94.2184,94.571,94.2184,94.3125,6800.0
2018-02-06 09:30:00,118.3,121.0,118.3,120.93,1700.0,92.6983,94.8139,92.6983,94.7591,1700.0
2018-02-06 09:35:00,121.21,122.39,121.21,122.29,2600.0,94.9785,95.9031,94.9785,95.8248,2600.0
2018-02-06 09:40:00,122.27,122.75,121.77,122.61,2800.0,95.8091,96.1852,95.4173,96.0755,2800.0
2018-02-06 09:45:00,122.55,123.58,122.37,123.53,1700.0,96.0285,96.8356,95.8875,96.7964,1700.0
2018-02-06 09:50:00,123.69,123.99,123.68,123.8,700.0,96.9218,97.1569,96.914,97.008,700.0
2018-02-06 09:55:00,124.0,124.17,123.77,123.91,2100.0,97.1647,97.2979,96.9845,97.0942,2100.0
2018-02-06 10:00:00,124.01,124.09,123.7,123.7,400.0,97.1725,97.2352,96.9296,96.9296,400.0
2018-02-06 10:05:00,123.45,123.45,123.01,123.01,630.0,96.7337,96.7337,96.389,96.389,630.0
2018-02-06 10:10:00,123.35,123.35,122.09,122.09,1100.0,96.6554,96.6554,95.6681,95.6681,1100.0
2018-02-06 10:15:00,122.11,122.11,120.99,121.81,1551.0,95.6837,95.6837,94.8061,95.4487,1551.0
2018-02-06 10:20:00,122.19,122.19,121.55,121.78,1400.0,95.7464,95.7464,95.2449,95.4251,1400.0
2018-02-06 10:25:00,122.51,122.51,122.12,122.12,400.0,95.9972,95.9972,95.6916,95.6916,400.0
2018-02-06 10:30:00,122.28,122.28,121.36,121.36,2056.0,95.8169,95.8169,95.096,95.096,2056.0
2018-02-06 10:35:00,121.32,121.53,121.1,121.53,1177.0,95.0647,95.2292,94.8923,95.2292,1177.0
2018-02-06 10:40:00,121.63,121.63,121.02,121.23,2100.0,95.3076,95.3076,94.8296,94.9942,2100.0
2018-02-06 10:45:00,121.7,122.14,121.54,122.14,2100.0,95.3625,95.7072,95.2371,95.7072,2100.0
2018-02-06 10:50:00,122.23,122.27,121.97,122.07,800.0,95.7778,95.8091,95.574,95.6524,800.0
2018-02-06 10:55:00,121.63,121.77,121.58,121.59,500.0,95.3076,95.4173,95.2684,95.2763,500.0
2018-02-06 11:00:00,121.09,121.25,120.98,121.19,1100.0,94.8845,95.0098,94.7983,94.9628,1100.0
2018-02-06 11:05:00,121.39,121.58,121.26,121.44,3470.0,95.1195,95.2684,95.0177,95.1587,3470.0
2018-02-06 11:10:00,121.31,121.74,121.31,121.47,1900.0,95.0569,95.3938,95.0569,95.1822,1900.0
2018-02-06 11:15:00,121.75,121.75,121.72,121.72,300.0,95.4016,95.4016,95.3781,95.3781,300.0
2018-02-06 11:20:00,121.56,121.86,121.56,121.86,600.0,95.2528,95.4878,95.2528,95.4878,600.0
2018-02-06 11:25:00,121.62,121.62,121.23,121.23,1400.0,95.2998,95.2998,94.9942,94.9942,1400.0
2018-02-06 11:30:00,121.32,121.32,120.86,120.86,200.0,95.0647,95.0647,94.7042,94.7042,200.0
2018-02-06 11:35:00,120.89,120.99,120.89,120.99,200.0,94.7278,94.8061,94.7278,94.8061,200.0
2018-02-06 11:40:00,121.13,121.48,121.13,121.48,700.0,94.9158,95.1901,94.9158,95.1901,700.0
2018-02-06 11:45:00,121.27,121.27,121.27,121.27,100.0,95.0255,95.0255,95.0255,95.0255,100.0
2018-02-06 11:50:00,121.59,121.75,121.43,121.43,2100.0,95.2763,95.4016,95.1509,95.1509,2100.0
2018-02-06 11:55:00,121.43,121.43,121.43,121.43,0.0,95.1509,95.1509,95.1509,95.1509,0.0
2018-02-06 12:00:00,121.39,121.54,121.21,121.24,900.0,95.1195,95.2371,94.9785,95.002,900.0
2018-02-06 12:05:00,121.34,121.46,121.31,121.31,400.0,95.0804,95.1744,95.0569,95.0569,400.0
2018-02-06 12:10:00,121.04,121.09,121.04,121.09,200.0,94.8453,94.8845,94.8453,94.8845,200.0
2018-02-06 12:15:00,121.24,121.24,121.14,121.14,300.0,95.002,95.002,94.9236,94.9236,300.0
2018-02-06 12:20:00,121.15,121.29,121.01,121.29,300.0,94.9315,95.0412,94.8218,95.0412,300.0
2018-02-06 12:25:00,121.54,121.54,121.54,121.54,100.0,95.2371,95.2371,95.2371,95.2371,100.0
2018-02-06 12:30:00,121.72,121.72,121.35,121.42,700.0,95.3781,95.3781,95.0882,95.1431,700.0
2018-02-06 12:35:00,121.21,121.51,121.19,121.51,900.0,94.9785,95.2136,94.9628,95.2136,900.0
2018-02-06 12:40:00,121.46,121.5,121.07,121.26,1400.0,95.1744,95.2057,94.8688,95.0177,1400.0
2018-02-06 12:45:00,121.0,121.15,120.85,121.08,1200.0,94.8139,94.9315,94.6964,94.8766,1200.0
2018-02-06 12:50:00,121.03,121.19,120.68,120.72,2300.0,94.8375,94.9628,94.5632,94.5945,2300.0
2018-02-06 12:55:00,120.78,120.78,120.78,120.78,100.0,94.6416,94.6416,94.6416,94.6416,100.0
2018-02-06 13:00:00,120.62,120.7,120.62,120.7,400.0,94.5162,94.5789,94.5162,94.5789,400.0
2018-02-06 13:05:00,120.64,120.66,120.51,120.62,600.0,94.5319,94.5475,94.43,94.5162,600.0
2018-02-06 13:10:00,120.78,121.05,120.78,121.05,200.0,94.6416,94.8531,94.6416,94.8531,200.0
2018-02-06 13:15:00,121.05,121.05,121.05,121.05,0.0,94.8531,94.8531,94.8531,94.8531,0.0
2018-02-06 13:20:00,121.19,121.19,121.19,121.19,100.0,94.9628,94.9628,94.9628,94.9628,100.0
2018-02-06 13:25:00,120.87,120.9,120.87,120.9,300.0,94.7121,94.7356,94.7121,94.7356,300.0
2018-02-06 13:30:00,120.52,120.74,120.52,120.69,600.0,94.4378,94.6102,94.4378,94.571,600.0
2018-02-06 13:35:00,120.94,120.94,120.78,120.78,200.0,94.7669,94.7669,94.6416,94.6416,200.0
2018-02-06 13:40:00,120.93,120.93,120.86,120.86,300.0,94.7591,94.7591,94.7042,94.7042,300.0
2018-02-06 13:45:00,120.86,120.86,120.86,120.86,0.0,94.7042,94.7042,94.7042,94.7042,0.0
2018-02-06 13:50:00,120.28,120.34,120.21,120.25,400.0,94.2498,94.2968,94.1949,94.2263,400.0
2018-02-06 13:55:00,120.11,120.11,120.07,120.07,200.0,94.1166,94.1166,94.0852,94.0852,200.0
2018-02-06 14:00:00,120.03,120.03,120.03,120.03,200.0,94.0539,94.0539,94.0539,94.0539,200.0
2018-02-06 14:05:00,119.96,120.08,119.7,119.7,700.0,93.999,94.093,93.7953,93.7953,700.0
2018-02-06 14:10:00,119.94,120.34,119.94,120.34,200.0,93.9833,94.2968,93.9833,94.2968,200.0
2018-02-06 14:15:00,120.38,120.38,119.88,119.96,300.0,94.3281,94.3281,93.9363,93.999,300.0
2018-02-06 14:20:00,120.0,120.22,119.97,120.17,1000.0,94.0304,94.2027,94.0069,94.1636,1000.0
2018-02-06 14:25:00,119.77,120.02,119.77,119.8,700.0,93.8501,94.046,93.8501,93.8736,700.0
2018-02-06 14:30:00,119.72,119.99,119.72,119.98,1000.0,93.811,94.0225,93.811,94.0147,1000.0
2018-02-06 14:35:00,119.9,120.17,119.9,120.15,900.0,93.952,94.1636,93.952,94.1479,900.0
2018-02-06 14:40:00,120.36,120.47,120.34,120.47,500.0,94.3125,94.3986,94.2968,94.3986,500.0
2018-02-06 14:45:00,120.62,120.92,120.62,120.89,1100.0,94.5162,94.7513,94.5162,94.7278,1100.0
2018-02-06 14:50:00,120.85,120.85,120.68,120.69,300.0,94.6964,94.6964,94.5632,94.571,300.0
2018-02-06 14:55:00,120.98,121.23,120.87,121.2,1700.0,94.7983,94.9942,94.7121,94.9707,1700.0
2018-02-06 15:00:00,121.33,121.44,121.26,121.39,800.0,95.0725,95.1587,95.0177,95.1195,800.0
2018-02-06 15:05:00,121.51,122.01,121.5,122.01,2682.0,95.2136,95.6054,95.2057,95.6054,2682.0
2018-02-06 15:10:00,121.79,121.79,121.45,121.45,619.0,95.433,95.433,95.1666,95.1666,619.0
2018-02-06 15:15:00,121.95,122.0,121.46,121.58,1100.0,95.5584,95.5975,95.1744,95.2684,1100.0
2018-02-06 15:20:00,121.62,121.74,121.4,121.4,800.0,95.2998,95.3938,95.1274,95.1274,800.0
2018-02-06 15:25:00,121.52,121.76,121.47,121.76,500.0,95.2214,95.4095,95.1822,95.4095,500.0
2018-02-06 15:30:00,121.74,122.23,121.62,122.23,1300.0,95.3938,95.7778,95.2998,95.7778,1300.0
2018-02-06 15:35:00,122.16,122.35,122.13,122.19,1100.0,95.7229,95.8718,95.6994,95.7464,1100.0
2018-02-06 15:40:00,122.2,122.33,122.07,122.07,1343.0,95.7542,95.8561,95.6524,95.6524,1343.0
2018-02-06 15:45:00,122.09,122.14,121.66,121.71,1300.0,95.6681,95.7072,95.3311,95.3703,1300.0
2018-02-06 15:50:00,121.67,121.67,121.46,121.48,2466.0,95.3389,95.3389,95.1744,95.1901,2466.0
2018-02-06 15:55:00,121.54,121.85,121.54,121.85,2227.0,95.2371,95.48,95.2371,95.48,2227.0
2018-02-07 09:30:00,122.61,122.63,122.61,122.63,200.0,96.0755,96.0912,96.0755,96.0912,200.0
2018-02-07 09:35:00,122.11,122.33,122.1,122.33,700.0,95.6837,95.8561,95.6759,95.8561,700.0
2018-02-07 09:40:00,121.96,122.25,121.96,122.25,500.0,95.5662,95.7934,95.5662,95.7934,500.0
2018-02-07 09:45:00,122.36,122.66,122.17,122.55,4225.0,95.8796,96.1147,95.7307,96.0285,4225.0
2018-02-07 09:50:00,122.62,122.75,122.62,122.67,500.0,96.0834,96.1852,96.0834,96.1225,500.0
2018-02-07 09:55:00,122.58,122.61,122.27,122.27,1500.0,96.052,96.0755,95.8091,95.8091,1500.0
2018-02-07 10:00:00,122.17,122.21,121.91,122.21,1600.0,95.7307,95.7621,95.527,95.7621,1600.0
2018-02-07 10:05:00,122.36,122.46,122.21,122.46,500.0,95.8796,95.958,95.7621,95.958,500.0
2018-02-07 10:10:00,122.22,122.45,122.22,122.43,1700.0,95.7699,95.9501,95.7699,95.9345,1700.0
2018-02-07 10:15:00,122.97,122.97,122.67,122.83,2000.0,96.3576,96.3576,96.1225,96.2479,2000.0
2018-02-07 10:20:00,122.53,122.71,122.47,122.71,1300.0,96.0128,96.1539,95.9658,96.1539,1300.0
2018-02-07 10:25:00,122.73,122.73,122.49,122.67,2300.0,96.1696,96.1696,95.9815,96.1225,2300.0
2018-02-07 10:30:00,122.07,122.3,122.01,122.1,1604.0,95.6524,95.8326,95.6054,95.6759,1604.0
2018-02-07 10:35:00,121.85,121.96,121.63,121.83,3700.0,95.48,95.5662,95.3076,95.4643,3700.0
2018-02-07 10:40:00,121.83,121.83,121.08,121.16,1000.0,95.4643,95.4643,94.8766,94.9393,1000.0
2018-02-07 10:45:00,121.46,121.54,121.21,121.21,2800.0,95.1744,95.2371,94.9785,94.9785,2800.0
2018-02-07 10:50:00,121.24,121.54,121.13,121.54,900.0,95.002,95.2371,94.9158,95.2371,900.0
2018-02-07 10:55:00,121.43,121.43,121.26,121.33,1400.0,95.1509,95.1509,95.0177,95.0725,1400.0
2018-02-07 11:00:00,121.15,121.15,120.34,120.55,2000.0,94.9315,94.9315,94.2968,94.4613,2000.0
2018-02-07 11:05:00,120.49,120.65,120.49,120.63,700.0,94.4143,94.5397,94.4143,94.524,700.0
2018-02-07 11:10:00,121.18,121.45,121.02,121.45,918.0,94.955,95.1666,94.8296,95.1666,918.0
2018-02-07 11:15:00,121.84,121.84,121.62,121.71,900.0,95.4722,95.4722,95.2998,95.3703,900.0
2018-02-07 11:20:00,122.05,122.05,121.68,121.68,800.0,95.6367,95.6367,95.3468,95.3468,800.0
2018-02-07 11:25:00,121.85,121.85,121.66,121.66,389.0,95.48,95.48,95.3311,95.3311,389.0
2018-02-07 11:30:00,121.12,121.67,121.07,121.59,1800.0,94.908,95.3389,94.8688,95.2763,1800.0
2018-02-07 11:35:00,121.59,121.65,121.33,121.33,2100.0,95.2763,95.3233,95.0725,95.0725,2100.0
2018-02-07 11:40:00,121.29,121.42,121.12,121.12,1200.0,95.0412,95.1431,94.908,94.908,1200.0
2018-02-07 11:45:00,121.02,121.06,121.02,121.06,400.0,94.8296,94.861,94.8296,94.861,400.0
2018-02-07 11:50:00,121.13,121.6,121.13,121.52,800.0,94.9158,95.2841,94.9158,95.2214,800.0
2018-02-07 11:55:00,121.35,121.35,121.35,121.35,300.0,95.0882,95.0882,95.0882,95.0882,300.0
2018-02-07 12:00:00,121.37,121.37,121.16,121.16,200.0,95.1039,95.1039,94.9393,94.9393,200.0
2018-02-07 12:05:00,121.02,121.23,121.0,121.03,500.0,94.8296,94.9942,94.8139,94.8375,500.0
2018-02-07 12:10:00,121.05,121.13,121.05,121.13,300.0,94.8531,94.9158,94.8531,94.9158,300.0
2018-02-07 12:15:00,121.2,121.2,120.79,120.79,900.0,94.9707,94.9707,94.6494,94.6494,900.0
2018-02-07 12:20:00,120.87,120.87,120.38,120.38,1000.0,94.7121,94.7121,94.3281,94.3281,1000.0
2018-02-07 12:25:00,120.18,120.18,120.11,120.11,700.0,94.1714,94.1714,94.1166,94.1166,700.0
2018-02-07 12:30:00,119.98,119.98,119.76,119.76,600.0,94.0147,94.0147,93.8423,93.8423,600.0
2018-02-07 12:35:00,119.64,119.66,119.57,119.57,400.0,93.7483,93.7639,93.6934,93.6934,400.0
2018-02-07 12:40:00,120.06,120.06,120.06,120.06,100.0,94.0774,94.0774,94.0774,94.0774,100.0
2018-02-07 12:45:00,120.11,120.23,120.09,120.09,700.0,94.1166,94.2106,94.1009,94.1009,700.0
2018-02-07 12:50:00,120.1,120.17,119.86,119.86,800.0,94.1087,94.1636,93.9207,93.9207,800.0
2018-02-07 12:55:00,120.15,120.15,120.07,120.07,400.0,94.1479,94.1479,94.0852,94.0852,400.0
2018-02-07 13:00:00,120.09,120.09,119.96,120.04,300.0,94.1009,94.1009,93.999,94.0617,300.0
2018-02-07 13:05:00,119.9,119.95,119.86,119.93,1800.0,93.952,93.9912,93.9207,93.9755,1800.0
2018-02-07 13:10:00,119.78,119.83,119.78,119.83,200.0,93.858,93.8971,93.858,93.8971,200.0
2018-02-07 13:15:00,119.66,120.01,119.66,120.01,400.0,93.7639,94.0382,93.7639,94.0382,400.0
2018-02-07 13:20:00,120.07,120.12,119.93,120.0,500.0,94.0852,94.1244,93.9755,94.0304,500.0
2018-02-07 13:25:00,120.06,120.06,119.39,119.64,700.0,94.0774,94.0774,93.5524,93.7483,700.0
2018-02-07 13:30:00,119.7,119.7,119.46,119.56,1000.0,93.7953,93.7953,93.6072,93.6856,1000.0
2018-02-07 13:35:00,119.61,119.98,119.56,119.93,1268.0,93.7248,94.0147,93.6856,93.9755,1268.0
2018-02-07 13:40:00,119.8,119.86,119.8,119.86,200.0,93.8736,93.9207,93.8736,93.9207,200.0
2018-02-07 13:45:00,119.82,119.95,119.75,119.77,1200.0,93.8893,93.9912,93.8345,93.8501,1200.0
2018-02-07 13:50:00,119.43,119.49,119.11,119.19,1902.0,93.5837,93.6307,93.333,93.3957,1902.0
2018-02-07 13:55:00,119.09,119.42,119.09,119.42,1287.0,93.3173,93.5759,93.3173,93.5759,1287.0
2018-02-07 14:00:00,119.26,119.26,118.93,118.93,1000.0,93.4505,93.4505,93.1919,93.1919,1000.0
2018-02-07 14:05:00,118.97,118.97,118.83,118.85,700.0,93.2233,93.2233,93.1136,93.1292,700.0
2018-02-07 14:10:00,119.07,119.81,119.07,119.64,2700.0,93.3016,93.8815,93.3016,93.7483,2700.0
2018-02-07 14:15:00,119.55,119.55,119.44,119.45,800.0,93.6777,93.6777,93.5916,93.5994,800.0
2018-02-07 14:20:00,119.54,120.01,119.54,119.9,1744.0,93.6699,94.0382,93.6699,93.952,1744.0
2018-02-07 14:25:00,119.87,120.12,119.84,119.93,1600.0,93.9285,94.1244,93.905,93.9755,1600.0
2018-02-07 14:30:00,119.89,119.89,119.86,119.86,600.0,93.9442,93.9442,93.9207,93.9207,600.0
2018-02-07 14:35:00,119.67,119.83,119.67,119.73,1100.0,93.7718,93.8971,93.7718,93.8188,1100.0
2018-02-07 14:40:00,119.57,119.65,119.57,119.65,600.0,93.6934,93.7561,93.6934,93.7561,600.0
2018-02-07 14:45:00,119.53,119.6,119.36,119.36,900.0,93.6621,93.7169,93.5289,93.5289,900.0
2018-02-07 14:50:00,119.27,119.41,119.21,119.24,1300.0,93.4583,93.568,93.4113,93.4348,1300.0
2018-02-07 14:55:00,119.26,119.28,119.01,119.03,1100.0,93.4505,93.4662,93.2546,93.2703,1100.0
2018-02-07 15:00:00,119.14,119.16,119.11,119.12,800.0,93.3565,93.3721,93.333,93.3408,800.0
2018-02-07 15:05:00,119.14,119.21,119.05,119.1,1498.0,93.3565,93.4113,93.286,93.3251,1498.0
2018-02-07 15:10:00,119.1,119.46,119.1,119.46,800.0,93.3251,93.6072,93.3251,93.6072,800.0
2018-02-07 15:15:00,119.51,119.56,119.4,119.43,1138.0,93.6464,93.6856,93.5602,93.5837,1138.0
2018-02-07 15:20:00,119.53,119.62,119.22,119.32,2000.0,93.6621,93.7326,93.4192,93.4975,2000.0
2018-02-07 15:25:00,119.44,119.67,119.44,119.52,1900.0,93.5916,93.7718,93.5916,93.6542,1900.0
2018-02-07 15:30:00,119.53,119.54,119.31,119.41,2700.0,93.6621,93.6699,93.4897,93.568,2700.0
2018-02-07 15:35:00,119.42,119.57,119.42,119.49,1500.0,93.5759,93.6934,93.5759,93.6307,1500.0
2018-02-07 15:40:00,119.43,119.44,119.15,119.2,5100.0,93.5837,93.5916,93.3643,93.4035,5100.0
2018-02-07 15:45:00,119.18,119.2,118.7,118.8,3909.0,93.3878,93.4035,93.0117,93.0901,3909.0
2018-02-07 15:50:00,118.81,118.94,118.71,118.91,4110.0,93.0979,93.1998,93.0195,93.1763,4110.0
2018-02-07 15:55:00,118.88,119.01,118.47,118.48,5090.0,93.1527,93.2546,92.8315,92.8393,5090.0
2018-02-08 09:30:00,119.1,119.18,119.1,119.14,1600.0,93.3251,93.3878,93.3251,93.3565,1600.0
2018-02-08 09:35:00,119.07,119.07,118.99,118.99,1504.0,93.3016,93.3016,93.2389,93.2389,1504.0
2018-02-08 09:40:00,118.54,118.54,117.54,117.72,1410.0,92.8863,92.8863,92.1027,92.2438,1410.0
2018-02-08 09:45:00,117.82,118.11,117.82,118.11,800.0,92.3221,92.5494,92.3221,92.5494,800.0
2018-02-08 09:50:00,118.49,118.84,118.49,118.81,1800.0,92.8471,93.1214,92.8471,93.0979,1800.0
2018-02-08 09:55:00,118.85,119.17,118.64,118.64,800.0,93.1292,93.38,92.9647,92.9647,800.0
2018-02-08 10:00:00,118.64,118.8,118.11,118.12,1500.0,92.9647,93.0901,92.5494,92.5572,1500.0
2018-02-08 10:05:00,118.63,118.64,118.33,118.51,1900.0,92.9568,92.9647,92.7218,92.8628,1900.0
2018-02-08 10:10:00,118.45,118.45,118.17,118.17,200.0,92.8158,92.8158,92.5964,92.5964,200.0
2018-02-08 10:15:00,118.14,118.41,117.95,118.23,1200.0,92.5729,92.7845,92.424,92.6434,1200.0
2018-02-08 10:20:00,117.96,118.1,117.73,117.92,900.0,92.4318,92.5415,92.2516,92.4005,900.0
2018-02-08 10:25:00,117.94,118.05,117.73,117.73,1600.0,92.4162,92.5024,92.2516,92.2516,1600.0
2018-02-08 10:30:00,117.45,117.45,117.01,117.23,3200.0,92.0322,92.0322,91.6874,91.8598,3200.0
2018-02-08 10:35:00,117.09,117.09,116.59,116.71,1400.0,91.7501,91.7501,91.3583,91.4524,1400.0
2018-02-08 10:40:00,116.68,116.87,116.66,116.7,1600.0,91.4289,91.5777,91.4132,91.4445,1600.0
2018-02-08 10:45:00,116.81,117.02,116.77,116.87,940.0,91.5307,91.6953,91.4994,91.5777,940.0
2018-02-08 10:50:00,116.74,116.79,116.42,116.42,1200.0,91.4759,91.515,91.2251,91.2251,1200.0
2018-02-08 10:55:00,116.43,116.53,116.2,116.2,1200.0,91.233,91.3113,91.0527,91.0527,1200.0
2018-02-08 11:00:00,116.19,116.53,116.16,116.53,900.0,91.0449,91.3113,91.0214,91.3113,900.0
2018-02-08 11:05:00,116.54,116.54,115.9,115.9,1300.0,91.3192,91.3192,90.8177,90.8177,1300.0
2018-02-08 11:10:00,115.78,116.36,115.78,116.19,1900.0,90.7236,91.1781,90.7236,91.0449,1900.0
2018-02-08 11:15:00,116.19,116.33,115.84,115.94,3040.0,91.0449,91.1546,90.7706,90.849,3040.0
2018-02-08 11:20:00,115.72,115.72,115.09,115.13,3280.0,90.6766,90.6766,90.183,90.2143,3280.0
2018-02-08 11:25:00,115.04,115.15,114.82,115.11,1300.0,90.1438,90.23,89.9714,90.1986,1300.0
2018-02-08 11:30:00,115.3,115.66,115.12,115.57,4749.0,90.3475,90.6296,90.2065,90.5591,4749.0
2018-02-08 11:35:00,115.61,115.82,115.42,115.65,3364.0,90.5904,90.755,90.4415,90.6218,3364.0
2018-02-08 11:40:00,115.69,115.69,115.13,115.13,1779.0,90.6531,90.6531,90.2143,90.2143,1779.0
2018-02-08 11:45:00,115.09,115.09,114.77,114.81,1574.0,90.183,90.183,89.9322,89.9635,1574.0
2018-02-08 11:50:00,115.12,115.53,115.12,115.53,1393.0,90.2065,90.5277,90.2065,90.5277,1393.0
2018-02-08 11:55:00,115.52,115.55,115.26,115.26,1140.0,90.5199,90.5434,90.3162,90.3162,1140.0
2018-02-08 12:00:00,115.21,115.36,115.18,115.18,700.0,90.277,90.3945,90.2535,90.2535,700.0
2018-02-08 12:05:00,115.21,115.21,114.55,114.55,1200.0,90.277,90.277,89.7598,89.7598,1200.0
2018-02-08 12:10:00,114.53,114.58,114.48,114.48,1500.0,89.7441,89.7833,89.705,89.705,1500.0
2018-02-08 12:15:00,114.52,114.59,114.29,114.59,1493.0,89.7363,89.7912,89.5561,89.7912,1493.0
2018-02-08 12:20:00,114.75,114.85,114.72,114.72,3700.0,89.9165,89.9949,89.893,89.893,3700.0
2018-02-08 12:25:00,114.62,114.62,114.27,114.41,1661.0,89.8147,89.8147,89.5404,89.6501,1661.0
2018-02-08 12:30:00,114.31,114.39,113.79,113.79,1425.0,89.5718,89.6344,89.1643,89.1643,1425.0
2018-02-08 12:35:00,114.04,115.0,113.9,114.75,2200.0,89.3602,90.1124,89.2505,89.9165,2200.0
2018-02-08 12:40:00,114.74,115.21,114.73,115.21,1100.0,89.9087,90.277,89.9009,90.277,1100.0
2018-02-08 12:45:00,115.19,115.24,114.43,114.43,2729.0,90.2613,90.3005,89.6658,89.6658,2729.0
2018-02-08 12:50:00,114.45,114.45,113.95,113.95,615.0,89.6815,89.6815,89.2897,89.2897,615.0
2018-02-08 12:55:00,114.02,114.29,113.82,114.29,1504.0,89.3445,89.5561,89.1878,89.5561,1504.0
2018-02-08 13:00:00,114.35,114.35,113.39,113.5,3657.0,89.6031,89.6031,88.8509,88.937,3657.0
2018-02-08 13:05:00,113.39,113.82,113.01,113.82,11392.0,88.8509,89.1878,88.5531,89.1878,11392.0
2018-02-08 13:10:00,113.88,114.08,113.88,113.96,2957.0,89.2348,89.3915,89.2348,89.2975,2957.0
2018-02-08 13:15:00,113.86,114.25,113.86,113.93,3200.0,89.2191,89.5247,89.2191,89.274,3200.0
2018-02-08 13:20:00,114.05,114.23,113.86,113.91,2100.0,89.368,89.5091,89.2191,89.2583,2100.0
2018-02-08 13:25:00,113.91,114.23,113.81,114.13,3000.0,89.2583,89.5091,89.18,89.4307,3000.0
2018-02-08 13:30:00,114.02,114.36,114.02,114.36,2500.0,89.3445,89.6109,89.3445,89.6109,2500.0
2018-02-08 13:35:00,114.6,114.7,114.47,114.7,2020.0,89.799,89.8774,89.6971,89.8774,2020.0
2018-02-08 13:40:00,114.94,114.94,114.77,114.83,2100.0,90.0654,90.0654,89.9322,89.9792,2100.0
2018-02-08 13:45:00,115.09,115.34,115.09,115.34,2500.0,90.183,90.3788,90.183,90.3788,2500.0
2018-02-08 13:50:00,115.36,115.55,115.36,115.5,1300.0,90.3945,90.5434,90.3945,90.5042,1300.0
2018-02-08 13:55:00,115.48,115.76,115.44,115.76,2413.0,90.4885,90.708,90.4572,90.708,2413.0
2018-02-08 14:00:00,115.51,115.52,115.28,115.28,1100.0,90.5121,90.5199,90.3318,90.3318,1100.0
2018-02-08 14:05:00,115.16,115.18,114.89,115.16,1000.0,90.2378,90.2535,90.0262,90.2378,1000.0
2018-02-08 14:10:00,115.19,115.32,115.16,115.16,1200.0,90.2613,90.3632,90.2378,90.2378,1200.0
2018-02-08 14:15:00,115.04,115.08,114.95,114.98,5334.0,90.1438,90.1751,90.0732,90.0968,5334.0
2018-02-08 14:20:00,115.01,115.09,114.68,114.68,2030.0,90.1203,90.183,89.8617,89.8617,2030.0
2018-02-08 14:25:00,114.58,114.58,114.41,114.45,1300.0,89.7833,89.7833,89.6501,89.6815,1300.0
2018-02-08 14:30:00,114.48,114.64,114.41,114.52,2000.0,89.705,89.8303,89.6501,89.7363,2000.0
2018-02-08 14:35:00,114.46,114.6,114.2,114.6,1600.0,89.6893,89.799,89.4856,89.799,1600.0
2018-02-08 14:40:00,114.61,114.61,114.0,114.08,1415.0,89.8068,89.8068,89.3288,89.3915,1415.0
2018-02-08 14:45:00,114.17,114.45,114.17,114.2,1400.0,89.4621,89.6815,89.4621,89.4856,1400.0
2018-02-08 14:50:00,114.17,114.17,113.69,113.94,2880.0,89.4621,89.4621,89.0859,89.2818,2880.0
2018-02-08 14:55:00,113.89,113.89,113.63,113.8,1811.0,89.2426,89.2426,89.0389,89.1721,1811.0
2018-02-08 15:00:00,113.68,114.11,113.56,114.08,4616.0,89.0781,89.415,88.9841,89.3915,4616.0
2018-02-08 15:05:00,114.07,114.07,113.5,113.51,1400.0,89.3837,89.3837,88.937,88.9449,1400.0
2018-02-08 15:10:00,113.38,113.43,113.05,113.09,2100.0,88.843,88.8822,88.5844,88.6158,2100.0
2018-02-08 15:15:00,113.12,113.25,113.03,113.1,2579.0,88.6393,88.7412,88.5688,88.6236,2579.0
2018-02-08 15:20:00,112.89,113.04,112.82,112.97,4600.0,88.4591,88.5766,88.4042,88.5217,4600.0
2018-02-08 15:25:00,113.15,113.5,113.15,113.2,2100.0,88.6628,88.937,88.6628,88.702,2100.0
2018-02-08 15:30:00,113.23,113.36,112.75,112.8,2400.0,88.7255,88.8273,88.3494,88.3885,2400.0
2018-02-08 15:35:00,112.64,112.64,112.15,112.15,2771.0,88.2632,88.2632,87.8792,87.8792,2771.0
2018-02-08 15:40:00,112.15,112.4,111.96,112.4,5350.0,87.8792,88.0751,87.7303,88.0751,5350.0
2018-02-08 15:45:00,112.42,112.42,112.01,112.1,7140.0,88.0908,88.0908,87.7695,87.84,7140.0
2018-02-08 15:50:00,112.08,112.25,111.5,111.78,7842.0,87.8244,87.9576,87.3699,87.5893,7842.0
2018-02-08 15:55:00,111.79,111.82,111.24,111.34,10692.0,87.5971,87.6206,87.1661,87.2445,10692.0
2018-02-09 09:30:00,112.02,112.02,111.22,111.22,1484.0,87.7773,87.7773,87.1505,87.1505,1484.0
2018-02-09 09:35:00,111.11,111.11,110.15,110.75,2700.0,87.0643,87.0643,86.312,86.7822,2700.0
2018-02-09 09:40:00,110.63,111.73,110.63,111.73,1300.0,86.6882,87.5501,86.6882,87.5501,1300.0
2018-02-09 09:45:00,111.55,111.82,111.26,111.82,2200.0,87.4091,87.6206,87.1818,87.6206,2200.0
2018-02-09 09:50:00,111.76,111.95,111.72,111.83,1800.0,87.5736,87.7225,87.5423,87.6285,1800.0
2018-02-09 09:55:00,111.71,112.04,111.7,111.83,5700.0,87.5344,87.793,87.5266,87.6285,5700.0
2018-02-09 10:00:00,111.94,111.94,111.17,111.17,800.0,87.7147,87.7147,87.1113,87.1113,800.0
2018-02-09 10:05:00,111.26,111.28,110.86,110.89,1982.0,87.1818,87.1975,86.8684,86.8919,1982.0
2018-02-09 10:10:00,111.1,111.13,110.88,110.88,1200.0,87.0564,87.0799,86.8841,86.8841,1200.0
2018-02-09 10:15:00,110.86,111.4,110.74,110.74,2418.0,86.8684,87.2915,86.7744,86.7744,2418.0
2018-02-09 10:20:00,110.56,110.56,110.2,110.24,1700.0,86.6333,86.6333,86.3512,86.3826,1700.0
2018-02-09 10:25:00,110.21,110.37,109.96,109.96,1500.0,86.359,86.4844,86.1632,86.1632,1500.0
2018-02-09 10:30:00,110.05,110.5,110.05,110.4,300.0,86.2337,86.5863,86.2337,86.5079,300.0
2018-02-09 10:35:00,110.53,110.53,110.07,110.12,900.0,86.6098,86.6098,86.2493,86.2885,900.0
2018-02-09 10:40:00,110.0,110.07,109.74,109.74,1100.0,86.1945,86.2493,85.9908,85.9908,1100.0
2018-02-09 10:45:00,109.66,109.67,109.46,109.46,900.0,85.9281,85.9359,85.7714,85.7714,900.0
2018-02-09 10:50:00,109.51,109.81,109.4,109.79,800.0,85.8105,86.0456,85.7243,86.0299,800.0
2018-02-09 10:55:00,109.79,109.79,109.49,109.49,1400.0,86.0299,86.0299,85.7949,85.7949,1400.0
2018-02-09 11:00:00,109.37,109.74,109.33,109.74,1300.0,85.7008,85.9908,85.6695,85.9908,1300.0
2018-02-09 11:05:00,109.8,109.8,109.17,109.28,2400.0,86.0378,86.0378,85.5441,85.6303,2400.0
2018-02-09 11:10:00,109.36,109.48,109.09,109.09,1402.0,85.693,85.787,85.4814,85.4814,1402.0
2018-02-09 11:15:00,109.08,109.08,108.53,108.97,1200.0,85.4736,85.4736,85.0426,85.3874,1200.0
2018-02-09 11:20:00,108.93,109.27,108.7,108.7,4829.0,85.3561,85.6225,85.1758,85.1758,4829.0
2018-02-09 11:25:00,108.58,108.9,108.53,108.9,1998.0,85.0818,85.3326,85.0426,85.3326,1998.0
2018-02-09 11:30:00,108.93,109.07,108.9,109.07,1200.0,85.3561,85.4658,85.3326,85.4658,1200.0
2018-02-09 11:35:00,108.94,109.14,108.84,108.84,3034.0,85.3639,85.5206,85.2855,85.2855,3034.0
2018-02-09 11:40:00,108.58,108.71,108.49,108.49,2100.0,85.0818,85.1837,85.0113,85.0113,2100.0
2018-02-09 11:45:00,108.52,108.59,108.45,108.45,800.0,85.0348,85.0896,84.9799,84.9799,800.0
2018-02-09 11:50:00,108.26,108.32,108.1,108.1,1200.0,84.8311,84.8781,84.7057,84.7057,1200.0
2018-02-09 11:55:00,108.17,108.26,107.93,107.93,1100.0,84.7605,84.8311,84.5725,84.5725,1100.0
2018-02-09 12:00:00,107.74,107.77,107.38,107.38,3068.0,84.4236,84.4471,84.1415,84.1415,3068.0
2018-02-09 12:05:00,107.45,107.52,106.88,106.88,1640.0,84.1964,84.2512,83.7497,83.7497,1640.0
2018-02-09 12:10:00,106.9,107.27,106.53,106.53,2580.0,83.7654,84.0553,83.4755,83.4755,2580.0
2018-02-09 12:15:00,106.59,106.88,106.59,106.77,2824.0,83.5225,83.7497,83.5225,83.6635,2824.0
2018-02-09 12:20:00,106.77,107.29,106.77,106.87,1000.0,83.6635,84.071,83.6635,83.7419,1000.0
2018-02-09 12:25:00,106.82,106.82,106.43,106.61,1340.0,83.7027,83.7027,83.3971,83.5381,1340.0
2018-02-09 12:30:00,106.57,106.85,106.57,106.68,2059.0,83.5068,83.7262,83.5068,83.593,2059.0
2018-02-09 12:35:00,106.67,106.91,106.32,106.85,1700.0,83.5852,83.7732,83.3109,83.7262,1700.0
2018-02-09 12:40:00,106.82,106.82,106.45,106.47,1100.0,83.7027,83.7027,83.4128,83.4284,1100.0
2018-02-09 12:45:00,106.41,106.42,106.3,106.36,1000.0,83.3814,83.3893,83.2952,83.3422,1000.0
2018-02-09 12:50:00,106.33,106.65,106.33,106.52,1000.0,83.3187,83.5695,83.3187,83.4676,1000.0
2018-02-09 12:55:00,106.55,107.66,106.55,107.61,2850.0,83.4911,84.3609,83.4911,84.3217,2850.0
2018-02-09 13:00:00,107.53,107.53,106.85,106.92,2100.0,84.259,84.259,83.7262,83.7811,2100.0
2018-02-09 13:05:00,106.96,106.96,106.8,106.82,1000.0,83.8124,83.8124,83.687,83.7027,1000.0
2018-02-09 13:10:00,106.61,106.61,106.44,106.44,600.0,83.5381,83.5381,83.4049,83.4049,600.0
2018-02-09 13:15:00,106.55,106.55,106.4,106.4,7850.0,83.4911,83.4911,83.3736,83.3736,7850.0
2018-02-09 13:20:00,106.78,106.98,106.71,106.71,1300.0,83.6713,83.8281,83.6165,83.6165,1300.0
2018-02-09 13:25:00,106.83,106.87,106.36,106.41,1812.0,83.7105,83.7419,83.3422,83.3814,1812.0
2018-02-09 13:30:00,106.35,106.39,106.03,106.08,900.0,83.3344,83.3657,83.0837,83.1228,900.0
2018-02-09 13:35:00,106.02,106.14,105.74,105.76,2094.0,83.0758,83.1699,82.8564,82.8721,2094.0
2018-02-09 13:40:00,105.67,106.36,105.66,106.34,2850.0,82.8016,83.3422,82.7937,83.3266,2850.0
2018-02-09 13:45:00,106.32,107.1,106.32,107.1,1650.0,83.3109,83.9221,83.3109,83.9221,1650.0
2018-02-09 13:50:00,107.18,107.47,107.18,107.37,700.0,83.9848,84.212,83.9848,84.1337,700.0
2018-02-09 13:55:00,107.46,107.76,107.46,107.76,715.0,84.2042,84.4393,84.2042,84.4393,715.0
2018-02-09 14:00:00,107.59,108.58,107.59,108.4,699.0,84.3061,85.0818,84.3061,84.9408,699.0
2018-02-09 14:05:00,108.33,108.56,108.23,108.56,1625.0,84.8859,85.0661,84.8075,85.0661,1625.0
2018-02-09 14:10:00,108.93,109.26,108.84,109.01,1100.0,85.3561,85.6146,85.2855,85.4187,1100.0
2018-02-09 14:15:00,109.09,109.6,108.99,109.54,3400.0,85.4814,85.8811,85.4031,85.834,3400.0
2018-02-09 14:20:00,109.63,109.85,109.53,109.85,400.0,85.9046,86.077,85.8262,86.077,400.0
2018-02-09 14:25:00,110.06,110.5,109.37,109.37,840.0,86.2415,86.5863,85.7008,85.7008,840.0
2018-02-09 14:30:00,109.17,109.31,109.16,109.25,1100.0,85.5441,85.6538,85.5363,85.6068,1100.0
2018-02-09 14:35:00,109.05,109.3,109.04,109.24,700.0,85.4501,85.646,85.4423,85.599,700.0
2018-02-09 14:40:00,109.53,109.77,109.25,109.38,740.0,85.8262,86.0143,85.6068,85.7087,740.0
2018-02-09 14:45:00,109.52,109.75,109.17,109.17,900.0,85.8184,85.9986,85.5441,85.5441,900.0
2018-02-09 14:50:00,109.29,109.43,109.25,109.43,600.0,85.6381,85.7479,85.6068,85.7479,600.0
2018-02-09 14:55:00,109.36,109.45,109.14,109.2,1300.0,85.693,85.7635,85.5206,85.5676,1300.0
2018-02-09 15:00:00,109.13,109.13,108.64,108.84,1628.0,85.5128,85.5128,85.1288,85.2855,1628.0
2018-02-09 15:05:00,108.9,108.9,108.61,108.68,700.0,85.3326,85.3326,85.1053,85.1602,700.0
2018-02-09 15:10:00,108.63,108.72,108.47,108.72,600.0,85.121,85.1915,84.9956,85.1915,600.0
2018-02-09 15:15:00,109.06,109.2,108.91,109.18,1000.0,85.4579,85.5676,85.3404,85.552,1000.0
2018-02-09 15:20:00,109.47,109.47,109.28,109.29,740.0,85.7792,85.7792,85.6303,85.6381,740.0
2018-02-09 15:25:00,109.17,109.43,109.17,109.43,740.0,85.5441,85.7479,85.5441,85.7479,740.0
2018-02-09 15:30:00,109.49,109.59,109.35,109.59,1300.0,85.7949,85.8732,85.6852,85.8732,1300.0
2018-02-09 15:35:00,109.77,109.82,109.5,109.65,1200.0,86.0143,86.0535,85.8027,85.9202,1200.0
2018-02-09 15:40:00,109.64,110.06,109.57,110.06,1100.0,85.9124,86.2415,85.8576,86.2415,1100.0
2018-02-09 15:45:00,110.34,110.9,110.29,110.71,1970.0,86.4609,86.8997,86.4217,86.7508,1970.0
2018-02-09 15:50:00,110.73,111.02,110.62,110.62,3345.0,86.7665,86.9938,86.6803,86.6803,3345.0
2018-02-09 15:55:00,110.56,110.59,110.3,110.58,5440.0,86.6333,86.6568,86.4296,86.649,5440.0
2018-02-12 09:30:00,112.15,113.9,112.15,113.9,800.0,87.8792,89.2505,87.8792,89.2505,800.0
2018-02-12 09:35:00,113.47,113.72,113.13,113.71,1609.0,88.9135,89.1094,88.6471,89.1016,1609.0
2018-02-12 09:40:00,113.86,114.06,113.8,113.99,2100.0,89.2191,89.3759,89.1721,89.321,2100.0
2018-02-12 09:45:00,113.8,113.8,112.84,113.29,2200.0,89.1721,89.1721,88.4199,88.7725,2200.0
2018-02-12 09:50:00,113.51,113.53,113.17,113.35,2000.0,88.9449,88.9606,88.6785,88.8195,2000.0
2018-02-12 09:55:00,113.38,113.67,113.18,113.18,4200.0,88.843,89.0703,88.6863,88.6863,4200.0
2018-02-12 10:00:00,113.21,113.32,112.79,113.32,2300.0,88.7098,88.796,88.3807,88.796,2300.0
2018-02-12 10:05:00,113.32,113.32,112.43,112.43,500.0,88.796,88.796,88.0986,88.0986,500.0
2018-02-12 10:10:00,112.5,113.07,112.5,113.07,2300.0,88.1535,88.6001,88.1535,88.6001,2300.0
2018-02-12 10:15:00,113.13,113.26,112.88,112.93,1600.0,88.6471,88.749,88.4512,88.4904,1600.0
2018-02-12 10:20:00,113.0,113.06,112.84,112.89,1200.0,88.5453,88.5923,88.4199,88.4591,1200.0
2018-02-12 10:25:00,112.42,112.76,112.2,112.76,1700.0,88.0908,88.3572,87.9184,88.3572,1700.0
2018-02-12 10:30:00,112.94,113.05,112.73,112.87,1100.0,88.4982,88.5844,88.3337,88.4434,1100.0
2018-02-12 10:35:00,113.14,113.3,113.14,113.3,500.0,88.655,88.7803,88.655,88.7803,500.0
2018-02-12 10:40:00,113.05,113.05,112.84,113.01,2000.0,88.5844,88.5844,88.4199,88.5531,2000.0
2018-02-12 10:45:00,113.44,113.78,113.44,113.78,400.0,88.89,89.1565,88.89,89.1565,400.0
2018-02-12 10:50:00,113.87,113.87,113.24,113.36,1700.0,89.227,89.227,88.7333,88.8273,1700.0
2018-02-12 10:55:00,113.6,113.81,113.36,113.77,700.0,89.0154,89.18,88.8273,89.1486,700.0
2018-02-12 11:00:00,113.46,113.68,113.44,113.59,600.0,88.9057,89.0781,88.89,89.0076,600.0
2018-02-12 11:05:00,113.71,113.71,113.47,113.47,600.0,89.1016,89.1016,88.9135,88.9135,600.0
2018-02-12 11:10:00,113.08,113.34,113.08,113.34,1100.0,88.6079,88.8117,88.6079,88.8117,1100.0
2018-02-12 11:15:00,113.37,113.37,113.21,113.21,940.0,88.8352,88.8352,88.7098,88.7098,940.0
2018-02-12 11:20:00,113.41,113.41,113.3,113.3,200.0,88.8665,88.8665,88.7803,88.7803,200.0
2018-02-12 11:25:00,113.32,113.59,113.3,113.59,500.0,88.796,89.0076,88.7803,89.0076,500.0
2018-02-12 11:30:00,113.54,113.54,113.27,113.52,600.0,88.9684,88.9684,88.7568,88.9527,600.0
2018-02-12 11:35:00,113.45,113.67,113.45,113.67,200.0,88.8979,89.0703,88.8979,89.0703,200.0
2018-02-12 11:40:00,113.79,113.79,113.71,113.71,200.0,89.1643,89.1643,89.1016,89.1016,200.0
2018-02-12 11:45:00,113.67,113.67,113.67,113.67,100.0,89.0703,89.0703,89.0703,89.0703,100.0
2018-02-12 11:50:00,113.34,113.55,113.24,113.55,600.0,88.8117,88.9762,88.7333,88.9762,600.0
2018-02-12 11:55:00,114.0,114.09,113.89,114.02,2201.0,89.3288,89.3994,89.2426,89.3445,2201.0
2018-02-12 12:00:00,114.23,114.41,114.23,114.41,300.0,89.5091,89.6501,89.5091,89.6501,300.0
2018-02-12 12:05:00,114.2,114.2,114.2,114.2,100.0,89.4856,89.4856,89.4856,89.4856,100.0
2018-02-12 12:10:00,114.18,114.32,114.12,114.32,2451.0,89.4699,89.5796,89.4229,89.5796,2451.0
2018-02-12 12:15:00,114.55,114.58,114.48,114.49,1100.0,89.7598,89.7833,89.705,89.7128,1100.0
2018-02-12 12:20:00,114.57,114.57,114.3,114.31,1840.0,89.7755,89.7755,89.5639,89.5718,1840.0
2018-02-12 12:25:00,114.36,114.36,114.29,114.33,500.0,89.6109,89.6109,89.5561,89.5874,500.0
2018-02-12 12:30:00,114.4,114.51,114.36,114.48,500.0,89.6423,89.7285,89.6109,89.705,500.0
2018-02-12 12:35:00,114.54,114.61,114.54,114.59,800.0,89.752,89.8068,89.752,89.7912,800.0
2018-02-12 12:40:00,114.61,114.61,114.53,114.59,300.0,89.8068,89.8068,89.7441,89.7912,300.0
2018-02-12 12:45:00,114.59,114.76,114.57,114.6,2140.0,89.7912,89.9244,89.7755,89.799,2140.0
2018-02-12 12:50:00,114.64,115.13,114.64,115.13,500.0,89.8303,90.2143,89.8303,90.2143,500.0
2018-02-12 12:55:00,115.02,115.09,114.92,114.92,1480.0,90.1281,90.183,90.0497,90.0497,1480.0
2018-02-12 13:00:00,114.76,114.87,114.76,114.87,300.0,89.9244,90.0106,89.9244,90.0106,300.0
2018-02-12 13:05:00,114.58,114.59,114.52,114.52,400.0,89.7833,89.7912,89.7363,89.7363,400.0
2018-02-12 13:10:00,114.57,114.73,114.57,114.7,700.0,89.7755,89.9009,89.7755,89.8774,700.0
2018-02-12 13:15:00,114.49,114.55,114.42,114.42,600.0,89.7128,89.7598,89.6579,89.6579,600.0
2018-02-12 13:20:00,114.4,114.6,114.39,114.6,740.0,89.6423,89.799,89.6344,89.799,740.0
2018-02-12 13:25:00,114.73,114.89,114.73,114.84,600.0,89.9009,90.0262,89.9009,89.9871,600.0
2018-02-12 13:30:00,114.74,114.74,114.74,114.74,100.0,89.9087,89.9087,89.9087,89.9087,100.0
2018-02-12 13:35:00,114.97,115.1,114.89,115.1,1000.0,90.0889,90.1908,90.0262,90.1908,1000.0
2018-02-12 13:40:00,114.93,114.93,114.93,114.93,100.0,90.0576,90.0576,90.0576,90.0576,100.0
2018-02-12 13:45:00,114.86,114.98,114.84,114.92,991.0,90.0027,90.0968,89.9871,90.0497,991.0
2018-02-12 13:50:00,115.05,115.28,115.05,115.28,1900.0,90.1516,90.3318,90.1516,90.3318,1900.0
2018-02-12 13:55:00,115.31,115.45,115.31,115.42,500.0,90.3553,90.465,90.3553,90.4415,500.0
2018-02-12 14:00:00,115.15,115.49,115.15,115.49,700.0,90.23,90.4964,90.23,90.4964,700.0
2018-02-12 14:05:00,115.39,115.39,115.11,115.11,1200.0,90.418,90.418,90.1986,90.1986,1200.0
2018-02-12 14:10:00,115.03,115.03,115.01,115.01,200.0,90.1359,90.1359,90.1203,90.1203,200.0
2018-02-12 14:15:00,114.88,114.94,114.88,114.92,500.0,90.0184,90.0654,90.0184,90.0497,500.0
2018-02-12 14:20:00,115.1,115.14,115.1,115.12,440.0,90.1908,90.2221,90.1908,90.2065,440.0
2018-02-12 14:25:00,115.2,115.2,115.18,115.18,500.0,90.2691,90.2691,90.2535,90.2535,500.0
2018-02-12 14:30:00,115.21,115.54,115.21,115.54,400.0,90.277,90.5356,90.277,90.5356,400.0
2018-02-12 14:35:00,115.43,115.44,115.43,115.44,200.0,90.4494,90.4572,90.4494,90.4572,200.0
2018-02-12 14:40:00,115.53,115.69,115.47,115.66,700.0,90.5277,90.6531,90.4807,90.6296,700.0
2018-02-12 14:45:00,115.49,115.49,115.31,115.34,1500.0,90.4964,90.4964,90.3553,90.3788,1500.0
2018-02-12 14:50:00,115.37,115.61,115.29,115.61,1200.0,90.4024,90.5904,90.3397,90.5904,1200.0
2018-02-12 14:55:00,115.72,115.96,115.72,115.78,1400.0,90.6766,90.8647,90.6766,90.7236,1400.0
2018-02-12 15:00:00,115.82,116.34,115.82,116.34,3238.0,90.755,91.1624,90.755,91.1624,3238.0
2018-02-12 15:05:00,116.32,116.37,116.05,116.05,900.0,91.1468,91.1859,90.9352,90.9352,900.0
2018-02-12 15:10:00,115.95,115.96,115.85,115.94,1100.0,90.8568,90.8647,90.7785,90.849,1100.0
2018-02-12 15:15:00,116.08,116.08,115.92,116.01,1800.0,90.9587,90.9587,90.8333,90.9039,1800.0
2018-02-12 15:20:00,116.04,116.37,116.04,116.27,1100.0,90.9274,91.1859,90.9274,91.1076,1100.0
2018-02-12 15:25:00,116.31,116.31,115.8,115.82,940.0,91.1389,91.1389,90.7393,90.755,940.0
2018-02-12 15:30:00,115.87,115.95,115.77,115.95,2000.0,90.7941,90.8568,90.7158,90.8568,2000.0
2018-02-12 15:35:00,116.05,116.05,115.64,115.65,1895.0,90.9352,90.9352,90.6139,90.6218,1895.0
2018-02-12 15:40:00,115.86,116.1,115.86,116.1,1400.0,90.7863,90.9744,90.7863,90.9744,1400.0
2018-02-12 15:45:00,116.13,116.13,115.5,115.75,3800.0,90.9979,90.9979,90.5042,90.7001,3800.0
2018-02-12 15:50:00,115.69,116.04,115.69,115.96,2486.0,90.6531,90.9274,90.6531,90.8647,2486.0
2018-02-12 15:55:00,116.01,116.13,115.76,115.99,8021.0,90.9039,90.9979,90.708,90.8882,8021.0
2018-02-13 09:30:00,115.23,116.41,115.23,115.87,4254.0,90.2927,91.2173,90.2927,90.7941,4254.0
2018-02-13 09:35:00,115.89,116.09,115.46,115.75,3600.0,90.8098,90.9665,90.4729,90.7001,3600.0
2018-02-13 09:40:00,115.6,116.28,115.29,115.92,3100.0,90.5826,91.1154,90.3397,90.8333,3100.0
2018-02-13 09:45:00,116.07,116.15,115.83,115.83,1800.0,90.9509,91.0136,90.7628,90.7628,1800.0
2018-02-13 09:50:00,115.92,115.92,115.52,115.6,2500.0,90.8333,90.8333,90.5199,90.5826,2500.0
2018-02-13 09:55:00,115.62,115.81,115.51,115.7,2900.0,90.5983,90.7471,90.5121,90.6609,2900.0
2018-02-13 10:00:00,115.69,115.96,115.42,115.53,8016.0,90.6531,90.8647,90.4415,90.5277,8016.0
2018-02-13 10:05:00,115.59,115.86,115.54,115.86,1200.0,90.5747,90.7863,90.5356,90.7863,1200.0
2018-02-13 10:10:00,116.2,116.2,115.8,115.91,1813.0,91.0527,91.0527,90.7393,90.8255,1813.0
2018-02-13 10:15:00,115.99,115.99,115.68,115.68,340.0,90.8882,90.8882,90.6453,90.6453,340.0
2018-02-13 10:20:00,115.81,116.08,115.81,116.07,500.0,90.7471,90.9587,90.7471,90.9509,500.0
2018-02-13 10:25:00,116.1,116.12,115.95,116.0,1900.0,90.9744,90.99,90.8568,90.896,1900.0
2018-02-13 10:30:00,115.92,115.95,115.63,115.72,1140.0,90.8333,90.8568,90.6061,90.6766,1140.0
2018-02-13 10:35:00,115.76,115.94,115.64,115.77,900.0,90.708,90.849,90.6139,90.7158,900.0
2018-02-13 10:40:00,115.71,115.73,115.42,115.42,800.0,90.6688,90.6844,90.4415,90.4415,800.0
2018-02-13 10:45:00,115.54,115.54,115.54,115.54,100.0,90.5356,90.5356,90.5356,90.5356,100.0
2018-02-13 10:50:00,115.66,115.66,115.28,115.31,700.0,90.6296,90.6296,90.3318,90.3553,700.0
2018-02-13 10:55:00,115.23,115.23,115.11,115.11,200.0,90.2927,90.2927,90.1986,90.1986,200.0
2018-02-13 11:00:00,115.13,115.13,114.88,114.97,600.0,90.2143,90.2143,90.0184,90.0889,600.0
2018-02-13 11:05:00,114.68,114.84,114.68,114.84,400.0,89.8617,89.9871,89.8617,89.9871,400.0
2018-02-13 11:10:00,115.01,115.19,114.96,115.19,600.0,90.1203,90.2613,90.0811,90.2613,600.0
2018-02-13 11:15:00,115.07,115.15,115.07,115.13,440.0,90.1673,90.23,90.1673,90.2143,440.0
2018-02-13 11:20:00,115.26,115.31,115.1,115.12,400.0,90.3162,90.3553,90.1908,90.2065,400.0
2018-02-13 11:25:00,115.09,115.09,115.09,115.09,100.0,90.183,90.183,90.183,90.183,100.0
2018-02-13 11:30:00,115.17,115.17,115.17,115.17,100.0,90.2456,90.2456,90.2456,90.2456,100.0
2018-02-13 11:35:00,115.17,115.17,115.17,115.17,0.0,90.2456,90.2456,90.2456,90.2456,0.0
2018-02-13 11:40:00,115.51,115.58,115.5,115.58,1000.0,90.5121,90.5669,90.5042,90.5669,1000.0
2018-02-13 11:45:00,115.63,115.95,115.63,115.95,400.0,90.6061,90.8568,90.6061,90.8568,400.0
2018-02-13 11:50:00,115.68,115.68,115.67,115.67,300.0,90.6453,90.6453,90.6374,90.6374,300.0
2018-02-13 11:55:00,115.68,115.77,115.68,115.76,400.0,90.6453,90.7158,90.6453,90.708,400.0
2018-02-13 12:00:00,115.72,115.73,115.72,115.73,300.0,90.6766,90.6844,90.6766,90.6844,300.0
2018-02-13 12:05:00,115.5,115.5,115.3,115.36,340.0,90.5042,90.5042,90.3475,90.3945,340.0
2018-02-13 12:10:00,115.4,115.59,115.4,115.59,900.0,90.4259,90.5747,90.4259,90.5747,900.0
2018-02-13 12:15:00,115.6,115.72,115.6,115.72,1440.0,90.5826,90.6766,90.5826,90.6766,1440.0
2018-02-13 12:20:00,115.66,115.93,115.66,115.93,300.0,90.6296,90.8412,90.6296,90.8412,300.0
2018-02-13 12:25:00,115.61,115.82,115.61,115.75,1300.0,90.5904,90.755,90.5904,90.7001,1300.0
2018-02-13 12:30:00,115.63,115.63,115.36,115.45,700.0,90.6061,90.6061,90.3945,90.465,700.0
2018-02-13 12:35:00,115.39,115.39,115.28,115.28,600.0,90.418,90.418,90.3318,90.3318,600.0
2018-02-13 12:40:00,115.26,115.3,115.26,115.3,380.0,90.3162,90.3475,90.3162,90.3475,380.0
2018-02-13 12:45:00,115.34,115.47,115.27,115.47,700.0,90.3788,90.4807,90.324,90.4807,700.0
2018-02-13 12:50:00,115.73,115.73,115.65,115.65,500.0,90.6844,90.6844,90.6218,90.6218,500.0
2018-02-13 12:55:00,115.56,115.74,115.55,115.74,500.0,90.5512,90.6923,90.5434,90.6923,500.0
2018-02-13 13:00:00,115.77,115.77,115.51,115.57,702.0,90.7158,90.7158,90.5121,90.5591,702.0
2018-02-13 13:05:00,115.76,115.76,115.71,115.72,300.0,90.708,90.708,90.6688,90.6766,300.0
2018-02-13 13:10:00,115.7,115.71,115.64,115.71,600.0,90.6609,90.6688,90.6139,90.6688,600.0
2018-02-13 13:15:00,115.76,115.85,115.76,115.85,400.0,90.708,90.7785,90.708,90.7785,400.0
2018-02-13 13:20:00,115.94,116.0,115.92,115.92,500.0,90.849,90.896,90.8333,90.8333,500.0
2018-02-13 13:25:00,115.8,115.8,115.75,115.75,900.0,90.7393,90.7393,90.7001,90.7001,900.0
2018-02-13 13:30:00,115.81,115.84,115.75,115.75,699.0,90.7471,90.7706,90.7001,90.7001,699.0
2018-02-13 13:35:00,115.78,115.84,115.7,115.84,1300.0,90.7236,90.7706,90.6609,90.7706,1300.0
2018-02-13 13:40:00,115.93,115.93,115.8,115.8,500.0,90.8412,90.8412,90.7393,90.7393,500.0
2018-02-13 13:45:00,115.73,115.78,115.73,115.78,200.0,90.6844,90.7236,90.6844,90.7236,200.0
2018-02-13 13:50:00,115.85,116.02,115.85,115.93,700.0,90.7785,90.9117,90.7785,90.8412,700.0
2018-02-13 13:55:00,115.88,115.93,115.72,115.72,940.0,90.802,90.8412,90.6766,90.6766,940.0
2018-02-13 14:00:00,115.71,115.87,115.67,115.87,700.0,90.6688,90.7941,90.6374,90.7941,700.0
2018-02-13 14:05:00,115.86,115.86,115.71,115.81,1300.0,90.7863,90.7863,90.6688,90.7471,1300.0
2018-02-13 14:10:00,115.93,115.97,115.83,115.84,700.0,90.8412,90.8725,90.7628,90.7706,700.0
2018-02-13 14:15:00,115.79,115.79,115.57,115.62,1200.0,90.7315,90.7315,90.5591,90.5983,1200.0
2018-02-13 14:20:00,115.62,115.63,115.5,115.5,800.0,90.5983,90.6061,90.5042,90.5042,800.0
2018-02-13 14:25:00,115.36,115.4,115.34,115.37,1000.0,90.3945,90.4259,90.3788,90.4024,1000.0
2018-02-13 14:30:00,115.31,115.34,115.2,115.22,1500.0,90.3553,90.3788,90.2691,90.2848,1500.0
2018-02-13 14:35:00,115.16,115.18,115.07,115.07,1300.0,90.2378,90.2535,90.1673,90.1673,1300.0
2018-02-13 14:40:00,115.04,115.26,114.99,115.26,1383.0,90.1438,90.3162,90.1046,90.3162,1383.0
2018-02-13 14:45:00,115.21,115.41,115.21,115.41,600.0,90.277,90.4337,90.277,90.4337,600.0
2018-02-13 14:50:00,115.42,115.57,115.42,115.57,400.0,90.4415,90.5591,90.4415,90.5591,400.0
2018-02-13 14:55:00,115.51,115.58,115.48,115.56,2100.0,90.5121,90.5669,90.4885,90.5512,2100.0
2018-02-13 15:00:00,115.57,115.62,115.49,115.49,1900.0,90.5591,90.5983,90.4964,90.4964,1900.0
2018-02-13 15:05:00,115.54,115.59,115.46,115.59,2740.0,90.5356,90.5747,90.4729,90.5747,2740.0
2018-02-13 15:10:00,115.56,115.58,115.4,115.42,3300.0,90.5512,90.5669,90.4259,90.4415,3300.0
2018-02-13 15:15:00,115.33,115.33,115.06,115.07,4000.0,90.371,90.371,90.1594,90.1673,4000.0
2018-02-13 15:20:00,115.06,115.19,114.93,115.19,1200.0,90.1594,90.2613,90.0576,90.2613,1200.0
2018-02-13 15:25:00,115.18,115.18,115.02,115.03,2140.0,90.2535,90.2535,90.1281,90.1359,2140.0
2018-02-13 15:30:00,115.03,115.21,115.03,115.18,2000.0,90.1359,90.277,90.1359,90.2535,2000.0
2018-02-13 15:35:00,115.19,115.43,115.14,115.32,3300.0,90.2613,90.4494,90.2221,90.3632,3300.0
2018-02-13 15:40:00,115.35,115.43,115.22,115.23,4083.0,90.3867,90.4494,90.2848,90.2927,4083.0
2018-02-13 15:45:00,115.18,115.36,115.16,115.36,3500.0,90.2535,90.3945,90.2378,90.3945,3500.0
2018-02-13 15:50:00,115.37,115.61,115.11,115.14,8026.0,90.4024,90.5904,90.1986,90.2221,8026.0
2018-02-13 15:55:00,115.15,115.24,114.9,114.93,6406.0,90.23,90.3005,90.0341,90.0576,6406.0
2018-02-14 09:30:00,115.95,118.27,114.9,116.87,4060.0,90.8568,92.6748,90.0341,91.5777,4060.0
2018-02-14 09:35:00,116.98,118.43,116.72,118.31,5999.0,91.6639,92.8001,91.4602,92.7061,5999.0
2018-02-14 09:40:00,118.43,118.43,117.5,117.87,3227.0,92.8001,92.8001,92.0714,92.3613,3227.0
2018-02-14 09:45:00,117.62,118.0,117.19,117.94,4395.0,92.1654,92.4632,91.8285,92.4162,4395.0
2018-02-14 09:50:00,117.98,118.33,117.88,117.88,3300.0,92.4475,92.7218,92.3692,92.3692,3300.0
2018-02-14 09:55:00,117.68,117.68,116.66,116.84,2200.0,92.2124,92.2124,91.4132,91.5542,2200.0
2018-02-14 10:00:00,116.8,117.02,116.69,116.98,2130.0,91.5229,91.6953,91.4367,91.6639,2130.0
2018-02-14 10:05:00,116.94,117.95,116.94,117.91,1661.0,91.6326,92.424,91.6326,92.3927,1661.0
2018-02-14 10:10:00,117.87,118.2,117.42,117.76,2600.0,92.3613,92.6199,92.0087,92.2751,2600.0
2018-02-14 10:15:00,117.71,117.71,117.39,117.58,1100.0,92.2359,92.2359,91.9852,92.1341,1100.0
2018-02-14 10:20:00,117.79,117.79,117.14,117.14,200.0,92.2986,92.2986,91.7893,91.7893,200.0
2018-02-14 10:25:00,117.3,117.69,117.3,117.67,2300.0,91.9147,92.2203,91.9147,92.2046,2300.0
2018-02-14 10:30:00,117.65,118.54,117.65,118.08,3062.0,92.1889,92.8863,92.1889,92.5259,3062.0
2018-02-14 10:35:00,118.16,119.1,118.16,119.1,1300.0,92.5886,93.3251,92.5886,93.3251,1300.0
2018-02-14 10:40:00,119.12,119.28,118.88,118.92,2938.0,93.3408,93.4662,93.1527,93.1841,2938.0
2018-02-14 10:45:00,119.15,119.42,119.08,119.08,2200.0,93.3643,93.5759,93.3095,93.3095,2200.0
2018-02-14 10:50:00,119.01,119.06,118.64,118.64,1100.0,93.2546,93.2938,92.9647,92.9647,1100.0
2018-02-14 10:55:00,118.65,119.21,118.51,118.9,2600.0,92.9725,93.4113,92.8628,93.1684,2600.0
2018-02-14 11:00:00,118.73,118.86,118.41,118.43,1200.0,93.0352,93.1371,92.7845,92.8001,1200.0
2018-02-14 11:05:00,118.46,118.47,117.93,117.98,2300.0,92.8236,92.8315,92.4083,92.4475,2300.0
2018-02-14 11:10:00,117.98,118.37,117.83,118.37,2400.0,92.4475,92.7531,92.33,92.7531,2400.0
2018-02-14 11:15:00,118.29,118.29,118.1,118.25,1300.0,92.6904,92.6904,92.5415,92.6591,1300.0
2018-02-14 11:20:00,118.37,118.42,118.2,118.42,1900.0,92.7531,92.7923,92.6199,92.7923,1900.0
2018-02-14 11:25:00,118.34,118.52,118.17,118.36,1860.0,92.7296,92.8707,92.5964,92.7453,1860.0
2018-02-14 11:30:00,118.36,118.41,118.25,118.29,1500.0,92.7453,92.7845,92.6591,92.6904,1500.0
2018-02-14 11:35:00,118.16,118.62,118.16,118.59,1300.0,92.5886,92.949,92.5886,92.9255,1300.0
2018-02-14 11:40:00,118.78,119.16,118.78,118.93,1800.0,93.0744,93.3721,93.0744,93.1919,1800.0
2018-02-14 11:45:00,118.97,119.11,118.92,119.02,2420.0,93.2233,93.333,93.1841,93.2624,2420.0
2018-02-14 11:50:00,119.03,119.06,118.82,118.84,540.0,93.2703,93.2938,93.1057,93.1214,540.0
2018-02-14 11:55:00,118.96,119.19,118.96,118.98,1540.0,93.2154,93.3957,93.2154,93.2311,1540.0
2018-02-14 12:00:00,118.92,118.95,118.75,118.75,1000.0,93.1841,93.2076,93.0509,93.0509,1000.0
2018-02-14 12:05:00,118.72,118.98,118.52,118.84,1247.0,93.0274,93.2311,92.8707,93.1214,1247.0
2018-02-14 12:10:00,118.74,118.95,118.74,118.92,1000.0,93.043,93.2076,93.043,93.1841,1000.0
2018-02-14 12:15:00,118.87,118.9,118.82,118.85,1200.0,93.1449,93.1684,93.1057,93.1292,1200.0
2018-02-14 12:20:00,118.86,119.09,118.82,118.82,1440.0,93.1371,93.3173,93.1057,93.1057,1440.0
2018-02-14 12:25:00,119.0,119.04,119.0,119.04,425.0,93.2468,93.2781,93.2468,93.2781,425.0
2018-02-14 12:30:00,119.66,119.66,119.26,119.34,1100.0,93.7639,93.7639,93.4505,93.5132,1100.0
2018-02-14 12:35:00,119.29,119.41,119.14,119.14,2100.0,93.474,93.568,93.3565,93.3565,2100.0
2018-02-14 12:40:00,119.24,119.36,119.21,119.27,1010.0,93.4348,93.5289,93.4113,93.4583,1010.0
2018-02-14 12:45:00,119.3,120.0,119.3,119.78,1868.0,93.4818,94.0304,93.4818,93.858,1868.0
2018-02-14 12:50:00,119.79,120.03,119.79,120.03,1900.0,93.8658,94.0539,93.8658,94.0539,1900.0
2018-02-14 12:55:00,119.93,120.0,119.58,119.65,1200.0,93.9755,94.0304,93.7013,93.7561,1200.0
2018-02-14 13:00:00,119.45,119.74,119.45,119.57,1300.0,93.5994,93.8266,93.5994,93.6934,1300.0
2018-02-14 13:05:00,119.59,120.17,119.59,120.17,900.0,93.7091,94.1636,93.7091,94.1636,900.0
2018-02-14 13:10:00,120.15,120.38,119.99,120.35,800.0,94.1479,94.3281,94.0225,94.3046,800.0
2018-02-14 13:15:00,120.37,120.53,120.37,120.48,600.0,94.3203,94.4457,94.3203,94.4065,600.0
2018-02-14 13:20:00,120.63,121.04,120.62,120.95,1100.0,94.524,94.8453,94.5162,94.7748,1100.0
2018-02-14 13:25:00,120.82,121.02,120.82,121.02,200.0,94.6729,94.8296,94.6729,94.8296,200.0
2018-02-14 13:30:00,121.15,121.15,121.02,121.02,700.0,94.9315,94.9315,94.8296,94.8296,700.0
2018-02-14 13:35:00,120.91,121.3,120.83,121.25,1500.0,94.7434,95.049,94.6807,95.0098,1500.0
2018-02-14 13:40:00,121.2,121.22,121.0,121.22,789.0,94.9707,94.9863,94.8139,94.9863,789.0
2018-02-14 13:45:00,121.31,121.59,121.31,121.58,1100.0,95.0569,95.2763,95.0569,95.2684,1100.0
2018-02-14 13:50:00,121.77,122.63,121.77,122.61,4100.0,95.4173,96.0912,95.4173,96.0755,4100.0
2018-02-14 13:55:00,122.3,122.38,122.1,122.31,2200.0,95.8326,95.8953,95.6759,95.8404,2200.0
2018-02-14 14:00:00,122.29,122.55,122.23,122.36,1300.0,95.8248,96.0285,95.7778,95.8796,1300.0
2018-02-14 14:05:00,122.26,122.32,121.9,121.9,2050.0,95.8013,95.8483,95.5192,95.5192,2050.0
2018-02-14 14:10:00,121.92,122.26,121.66,122.26,1600.0,95.5348,95.8013,95.3311,95.8013,1600.0
2018-02-14 14:15:00,122.16,122.16,121.84,121.84,1100.0,95.7229,95.7229,95.4722,95.4722,1100.0
2018-02-14 14:20:00,121.76,121.98,121.61,121.68,1620.0,95.4095,95.5819,95.2919,95.3468,1620.0
2018-02-14 14:25:00,121.54,121.58,121.26,121.51,2923.0,95.2371,95.2684,95.0177,95.2136,2923.0
2018-02-14 14:30:00,121.21,121.55,121.19,121.48,900.0,94.9785,95.2449,94.9628,95.1901,900.0
2018-02-14 14:35:00,121.55,122.38,121.55,122.38,3082.0,95.2449,95.8953,95.2449,95.8953,3082.0
2018-02-14 14:40:00,122.44,122.66,122.33,122.33,2400.0,95.9423,96.1147,95.8561,95.8561,2400.0
2018-02-14 14:45:00,122.32,122.57,122.1,122.37,3000.0,95.8483,96.0442,95.6759,95.8875,3000.0
2018-02-14 14:50:00,122.35,122.35,121.9,121.97,889.0,95.8718,95.8718,95.5192,95.574,889.0
2018-02-14 14:55:00,122.34,122.44,122.13,122.27,1700.0,95.864,95.9423,95.6994,95.8091,1700.0
2018-02-14 15:00:00,122.33,122.77,122.33,122.77,2846.0,95.8561,96.2009,95.8561,96.2009,2846.0
2018-02-14 15:05:00,122.88,122.88,122.25,122.25,3500.0,96.2871,96.2871,95.7934,95.7934,3500.0
2018-02-14 15:10:00,122.23,122.26,122.0,122.17,1618.0,95.7778,95.8013,95.5975,95.7307,1618.0
2018-02-14 15:15:00,122.11,122.34,122.11,122.34,1600.0,95.6837,95.864,95.6837,95.864,1600.0
2018-02-14 15:20:00,122.11,122.15,121.83,122.04,2620.0,95.6837,95.7151,95.4643,95.6289,2620.0
2018-02-14 15:25:00,121.94,122.33,121.94,121.96,3240.0,95.5505,95.8561,95.5505,95.5662,3240.0
2018-02-14 15:30:00,121.95,122.09,121.8,121.96,2800.0,95.5584,95.6681,95.4408,95.5662,2800.0
2018-02-14 15:35:00,121.88,121.95,121.74,121.95,2300.0,95.5035,95.5584,95.3938,95.5584,2300.0
2018-02-14 15:40:00,122.05,122.09,121.51,121.65,3600.0,95.6367,95.6681,95.2136,95.3233,3600.0
2018-02-14 15:45:00,121.68,122.53,121.68,122.52,3920.0,95.3468,96.0128,95.3468,96.005,3920.0
2018-02-14 15:50:00,122.55,122.84,122.51,122.65,9257.0,96.0285,96.2557,95.9972,96.1069,9257.0
2018-02-14 15:55:00,122.73,122.94,122.58,122.81,13830.0,96.1696,96.3341,96.052,96.2322,13830.0
2018-02-15 09:30:00,123.76,123.76,122.65,122.67,2718.0,96.9766,96.9766,96.1069,96.1225,2718.0
2018-02-15 09:35:00,122.85,123.62,122.85,123.0,4347.0,96.2636,96.8669,96.2636,96.3811,4347.0
2018-02-15 09:40:00,122.98,123.53,122.59,122.83,9419.0,96.3654,96.7964,96.0598,96.2479,9419.0
2018-02-15 09:45:00,122.74,122.74,122.04,122.07,2100.0,96.1774,96.1774,95.6289,95.6524,2100.0
2018-02-15 09:50:00,122.24,122.44,122.19,122.43,900.0,95.7856,95.9423,95.7464,95.9345,900.0
2018-02-15 09:55:00,122.68,123.26,122.64,122.64,1650.0,96.1304,96.5849,96.099,96.099,1650.0
2018-02-15 10:00:00,122.7,122.9,122.51,122.9,1500.0,96.146,96.3028,95.9972,96.3028,1500.0
2018-02-15 10:05:00,123.08,123.5,123.02,123.05,1700.0,96.4438,96.7729,96.3968,96.4203,1700.0
2018-02-15 10:10:00,123.1,123.66,122.95,123.58,1800.0,96.4595,96.8983,96.3419,96.8356,1800.0
2018-02-15 10:15:00,123.56,123.56,122.91,122.97,900.0,96.8199,96.8199,96.3106,96.3576,900.0
2018-02-15 10:20:00,122.93,123.4,122.93,123.17,1100.0,96.3263,96.6946,96.3263,96.5143,1100.0
2018-02-15 10:25:00,123.13,123.57,122.96,123.55,1800.0,96.483,96.8278,96.3498,96.8121,1800.0
2018-02-15 10:30:00,123.31,123.31,122.97,122.97,2000.0,96.624,96.624,96.3576,96.3576,2000.0
2018-02-15 10:35:00,122.97,122.97,122.69,122.69,1200.0,96.3576,96.3576,96.1382,96.1382,1200.0
2018-02-15 10:40:00,122.78,122.97,122.42,122.42,4300.0,96.2087,96.3576,95.9266,95.9266,4300.0
2018-02-15 10:45:00,122.37,122.45,121.99,122.14,1440.0,95.8875,95.9501,95.5897,95.7072,1440.0
2018-02-15 10:50:00,122.05,122.81,122.05,122.8,2300.0,95.6367,96.2322,95.6367,96.2244,2300.0
2018-02-15 10:55:00,122.89,123.05,122.71,122.73,2640.0,96.2949,96.4203,96.1539,96.1696,2640.0
2018-02-15 11:00:00,122.67,122.7,122.07,122.07,2900.0,96.1225,96.146,95.6524,95.6524,2900.0
2018-02-15 11:05:00,122.11,122.29,121.67,122.29,3090.0,95.6837,95.8248,95.3389,95.8248,3090.0
2018-02-15 11:10:00,122.42,123.09,122.42,123.09,1100.0,95.9266,96.4516,95.9266,96.4516,1100.0
2018-02-15 11:15:00,123.19,123.19,122.94,122.94,1200.0,96.53,96.53,96.3341,96.3341,1200.0
2018-02-15 11:20:00,123.19,123.48,123.19,123.33,1100.0,96.53,96.7572,96.53,96.6397,1100.0
2018-02-15 11:25:00,123.3,123.86,123.3,123.84,2758.0,96.6162,97.055,96.6162,97.0393,2758.0
2018-02-15 11:30:00,123.79,123.79,123.53,123.59,1887.0,97.0002,97.0002,96.7964,96.8434,1887.0
2018-02-15 11:35:00,123.83,123.89,123.45,123.46,2060.0,97.0315,97.0785,96.7337,96.7416,2060.0
2018-02-15 11:40:00,123.46,123.69,123.46,123.69,1100.0,96.7416,96.9218,96.7416,96.9218,1100.0
2018-02-15 11:45:00,123.61,124.34,123.6,124.32,714.0,96.8591,97.4311,96.8513,97.4155,714.0
2018-02-15 11:50:00,124.52,125.06,124.52,125.01,2100.0,97.5722,97.9953,97.5722,97.9561,2100.0
2018-02-15 11:55:00,124.98,125.07,124.63,124.83,2700.0,97.9326,98.0031,97.6584,97.8151,2700.0
2018-02-15 12:00:00,124.89,124.99,124.82,124.82,2323.0,97.8621,97.9405,97.8072,97.8072,2323.0
2018-02-15 12:05:00,124.85,124.95,124.8,124.91,1500.0,97.8308,97.9091,97.7916,97.8778,1500.0
2018-02-15 12:10:00,124.98,124.99,124.68,124.74,1700.0,97.9326,97.9405,97.6975,97.7446,1700.0
2018-02-15 12:15:00,124.77,124.77,124.57,124.74,2200.0,97.7681,97.7681,97.6113,97.7446,2200.0
2018-02-15 12:20:00,124.77,124.85,124.6,124.7,1900.0,97.7681,97.8308,97.6349,97.7132,1900.0
2018-02-15 12:25:00,124.81,124.92,124.77,124.85,1340.0,97.7994,97.8856,97.7681,97.8308,1340.0
2018-02-15 12:30:00,124.76,124.76,124.32,124.32,1640.0,97.7602,97.7602,97.4155,97.4155,1640.0
2018-02-15 12:35:00,124.31,124.48,124.08,124.13,2900.0,97.4076,97.5408,97.2274,97.2666,2900.0
2018-02-15 12:40:00,124.12,124.15,123.82,123.82,1965.0,97.2587,97.2822,97.0237,97.0237,1965.0
2018-02-15 12:45:00,123.86,123.86,123.61,123.73,1100.0,97.055,97.055,96.8591,96.9531,1100.0
2018-02-15 12:50:00,123.72,123.88,123.69,123.88,1300.0,96.9453,97.0707,96.9218,97.0707,1300.0
2018-02-15 12:55:00,123.81,124.16,123.81,124.16,300.0,97.0158,97.2901,97.0158,97.2901,300.0
2018-02-15 13:00:00,124.37,124.37,124.05,124.05,1000.0,97.4546,97.4546,97.2039,97.2039,1000.0
2018-02-15 13:05:00,124.03,124.03,123.74,123.85,400.0,97.1882,97.1882,96.961,97.0472,400.0
2018-02-15 13:10:00,123.93,124.42,123.93,124.42,987.0,97.1099,97.4938,97.1099,97.4938,987.0
2018-02-15 13:15:00,124.38,124.4,124.23,124.39,540.0,97.4625,97.4781,97.3449,97.4703,540.0
2018-02-15 13:20:00,124.33,124.33,123.94,124.19,1400.0,97.4233,97.4233,97.1177,97.3136,1400.0
2018-02-15 13:25:00,124.19,124.19,124.19,124.19,0.0,97.3136,97.3136,97.3136,97.3136,0.0
2018-02-15 13:30:00,124.31,124.31,123.46,123.46,1900.0,97.4076,97.4076,96.7416,96.7416,1900.0
2018-02-15 13:35:00,123.48,123.76,123.48,123.76,1240.0,96.7572,96.9766,96.7572,96.9766,1240.0
2018-02-15 13:40:00,123.77,123.89,123.77,123.82,500.0,96.9845,97.0785,96.9845,97.0237,500.0
2018-02-15 13:45:00,123.85,123.85,123.79,123.8,500.0,97.0472,97.0472,97.0002,97.008,500.0
2018-02-15 13:50:00,123.83,123.83,123.68,123.68,1400.0,97.0315,97.0315,96.914,96.914,1400.0
2018-02-15 13:55:00,123.64,123.74,123.59,123.62,1840.0,96.8826,96.961,96.8434,96.8669,1840.0
2018-02-15 14:00:00,123.78,123.85,123.64,123.85,1250.0,96.9923,97.0472,96.8826,97.0472,1250.0
2018-02-15 14:05:00,123.95,124.05,123.87,123.87,1750.0,97.1255,97.2039,97.0628,97.0628,1750.0
2018-02-15 14:10:00,123.86,123.86,123.68,123.69,1664.0,97.055,97.055,96.914,96.9218,1664.0
2018-02-15 14:15:00,123.77,123.88,123.77,123.83,900.0,96.9845,97.0707,96.9845,97.0315,900.0
2018-02-15 14:20:00,123.88,123.9,123.74,123.9,1100.0,97.0707,97.0863,96.961,97.0863,1100.0
2018-02-15 14:25:00,123.93,124.24,123.88,124.24,2516.0,97.1099,97.3528,97.0707,97.3528,2516.0
2018-02-15 14:30:00,124.28,124.28,124.04,124.15,1500.0,97.3841,97.3841,97.196,97.2822,1500.0
2018-02-15 14:35:00,124.16,124.55,124.11,124.55,1400.0,97.2901,97.5957,97.2509,97.5957,1400.0
2018-02-15 14:40:00,124.53,124.72,124.5,124.6,1800.0,97.58,97.7289,97.5565,97.6349,1800.0
2018-02-15 14:45:00,124.37,124.37,124.26,124.26,1000.0,97.4546,97.4546,97.3684,97.3684,1000.0
2018-02-15 14:50:00,124.28,124.82,124.28,124.66,1800.0,97.3841,97.8072,97.3841,97.6819,1800.0
2018-02-15 14:55:00,124.63,124.79,124.63,124.72,1040.0,97.6584,97.7837,97.6584,97.7289,1040.0
2018-02-15 15:00:00,124.81,125.1,124.8,124.87,1400.0,97.7994,98.0266,97.7916,97.8464,1400.0
2018-02-15 15:05:00,124.85,124.85,124.63,124.63,2040.0,97.8308,97.8308,97.6584,97.6584,2040.0
2018-02-15 15:10:00,124.66,124.94,124.66,124.93,800.0,97.6819,97.9013,97.6819,97.8934,800.0
2018-02-15 15:15:00,124.99,125.24,124.99,125.17,1100.0,97.9405,98.1364,97.9405,98.0815,1100.0
2018-02-15 15:20:00,125.1,125.19,125.1,125.1,1040.0,98.0266,98.0972,98.0266,98.0266,1040.0
2018-02-15 15:25:00,125.05,125.2,124.94,124.94,1100.0,97.9875,98.105,97.9013,97.9013,1100.0
2018-02-15 15:30:00,124.94,125.12,124.91,124.95,2400.0,97.9013,98.0423,97.8778,97.9091,2400.0
2018-02-15 15:35:00,124.9,124.96,124.85,124.89,1800.0,97.8699,97.9169,97.8308,97.8621,1800.0
2018-02-15 15:40:00,124.9,124.95,124.74,124.74,2787.0,97.8699,97.9091,97.7446,97.7446,2787.0
2018-02-15 15:45:00,124.67,124.71,124.25,124.27,5575.0,97.6897,97.7211,97.3606,97.3763,5575.0
2018-02-15 15:50:00,124.3,124.7,124.3,124.68,5058.0,97.3998,97.7132,97.3998,97.6975,5058.0
2018-02-15 15:55:00,124.68,125.15,124.59,125.15,6938.0,97.6975,98.0658,97.627,98.0658,6938.0
2018-02-16 09:30:00,124.04,125.12,123.45,125.12,500.0,97.196,98.0423,96.7337,98.0423,500.0
2018-02-16 09:35:00,124.58,124.81,124.58,124.81,300.0,97.6192,97.7994,97.6192,97.7994,300.0
2018-02-16 09:40:00,125.06,125.42,125.04,125.42,1100.0,97.9953,98.2774,97.9796,98.2774,1100.0
2018-02-16 09:45:00,125.37,125.47,125.24,125.24,1500.0,98.2382,98.3166,98.1364,98.1364,1500.0
2018-02-16 09:50:00,125.12,125.26,125.12,125.21,1100.0,98.0423,98.152,98.0423,98.1128,1100.0
2018-02-16 09:55:00,125.18,125.18,124.96,124.96,1300.0,98.0893,98.0893,97.9169,97.9169,1300.0
2018-02-16 10:00:00,125.08,125.16,124.74,124.74,2700.0,98.011,98.0737,97.7446,97.7446,2700.0
2018-02-16 10:05:00,124.51,124.55,124.33,124.55,2340.0,97.5643,97.5957,97.4233,97.5957,2340.0
2018-02-16 10:10:00,124.63,124.74,124.37,124.46,2240.0,97.6584,97.7446,97.4546,97.5252,2240.0
2018-02-16 10:15:00,124.4,124.69,124.38,124.61,2600.0,97.4781,97.7054,97.4625,97.6427,2600.0
2018-02-16 10:20:00,124.59,125.03,124.59,124.7,2737.0,97.627,97.9718,97.627,97.7132,2737.0
2018-02-16 10:25:00,124.55,124.81,124.46,124.48,2020.0,97.5957,97.7994,97.5252,97.5408,2020.0
2018-02-16 10:30:00,124.41,125.0,124.41,125.0,1520.0,97.486,97.9483,97.486,97.9483,1520.0
2018-02-16 10:35:00,125.07,125.07,124.59,124.59,1800.0,98.0031,98.0031,97.627,97.627,1800.0
2018-02-16 10:40:00,124.46,124.64,124.46,124.59,1416.0,97.5252,97.6662,97.5252,97.627,1416.0
2018-02-16 10:45:00,124.57,124.73,124.53,124.73,1000.0,97.6113,97.7367,97.58,97.7367,1000.0
2018-02-16 10:50:00,124.65,124.81,124.58,124.81,1800.0,97.674,97.7994,97.6192,97.7994,1800.0
2018-02-16 10:55:00,124.76,125.1,124.75,125.1,1600.0,97.7602,98.0266,97.7524,98.0266,1600.0
2018-02-16 11:00:00,125.35,125.56,125.31,125.34,1201.0,98.2225,98.3871,98.1912,98.2147,1201.0
2018-02-16 11:05:00,125.47,125.75,125.47,125.75,900.0,98.3166,98.536,98.3166,98.536,900.0
2018-02-16 11:10:00,125.74,125.74,125.55,125.58,1400.0,98.5281,98.5281,98.3793,98.4028,1400.0
2018-02-16 11:15:00,125.67,126.07,125.67,125.79,1200.0,98.4733,98.7867,98.4733,98.5673,1200.0
2018-02-16 11:20:00,125.63,125.9,125.59,125.85,1560.0,98.442,98.6535,98.4106,98.6143,1560.0
2018-02-16 11:25:00,126.07,126.19,126.0,126.12,6200.0,98.7867,98.8808,98.7319,98.8259,6200.0
2018-02-16 11:30:00,126.13,126.25,126.01,126.16,1700.0,98.8337,98.9278,98.7397,98.8573,1700.0
2018-02-16 11:35:00,126.2,126.2,126.08,126.14,2460.0,98.8886,98.8886,98.7946,98.8416,2460.0
2018-02-16 11:40:00,126.14,126.31,125.96,125.96,3800.0,98.8416,98.9748,98.7005,98.7005,3800.0
2018-02-16 11:45:00,125.96,126.4,125.96,126.4,1433.0,98.7005,99.0453,98.7005,99.0453,1433.0
2018-02-16 11:50:00,126.52,126.58,126.25,126.41,1900.0,99.1393,99.1864,98.9278,99.0531,1900.0
2018-02-16 11:55:00,126.48,126.48,126.3,126.4,2200.0,99.108,99.108,98.967,99.0453,2200.0
2018-02-16 12:00:00,126.45,126.63,126.43,126.53,1900.0,99.0845,99.2255,99.0688,99.1472,1900.0
2018-02-16 12:05:00,126.75,126.75,126.42,126.42,1000.0,99.3196,99.3196,99.061,99.061,1000.0
2018-02-16 12:10:00,126.35,126.35,126.14,126.2,2300.0,99.0061,99.0061,98.8416,98.8886,2300.0
2018-02-16 12:15:00,126.28,126.28,126.14,126.23,900.0,98.9513,98.9513,98.8416,98.9121,900.0
2018-02-16 12:20:00,126.32,126.35,126.23,126.23,600.0,98.9826,99.0061,98.9121,98.9121,600.0
2018-02-16 12:25:00,126.16,126.16,126.06,126.14,1995.0,98.8573,98.8573,98.7789,98.8416,1995.0
2018-02-16 12:30:00,126.07,126.37,126.07,126.37,1000.0,98.7867,99.0218,98.7867,99.0218,1000.0
2018-02-16 12:35:00,126.35,126.35,126.17,126.24,800.0,99.0061,99.0061,98.8651,98.9199,800.0
2018-02-16 12:40:00,126.27,126.36,126.27,126.35,400.0,98.9434,99.014,98.9434,99.0061,400.0
2018-02-16 12:45:00,126.34,126.62,126.33,126.58,920.0,98.9983,99.2177,98.9905,99.1864,920.0
2018-02-16 12:50:00,126.48,126.48,126.2,126.29,600.0,99.108,99.108,98.8886,98.9591,600.0
2018-02-16 12:55:00,126.07,126.2,126.06,126.09,1300.0,98.7867,98.8886,98.7789,98.8024,1300.0
2018-02-16 13:00:00,126.24,126.24,125.98,125.98,800.0,98.9199,98.9199,98.7162,98.7162,800.0
2018-02-16 13:05:00,126.01,126.1,125.97,126.1,1100.0,98.7397,98.8102,98.7084,98.8102,1100.0
2018-02-16 13:10:00,126.0,126.03,125.9,125.94,2000.0,98.7319,98.7554,98.6535,98.6849,2000.0
2018-02-16 13:15:00,125.99,126.05,125.73,125.75,1100.0,98.724,98.7711,98.5203,98.536,1100.0
2018-02-16 13:20:00,125.72,125.88,125.7,125.88,900.0,98.5125,98.6378,98.4968,98.6378,900.0
2018-02-16 13:25:00,125.88,126.03,125.88,125.9,900.0,98.6378,98.7554,98.6378,98.6535,900.0
2018-02-16 13:30:00,125.67,125.86,125.58,125.86,800.0,98.4733,98.6222,98.4028,98.6222,800.0
2018-02-16 13:35:00,125.93,125.93,125.58,125.58,1200.0,98.677,98.677,98.4028,98.4028,1200.0
2018-02-16 13:40:00,125.6,125.65,125.58,125.65,600.0,98.4184,98.4576,98.4028,98.4576,600.0
2018-02-16 13:45:00,125.53,125.53,125.35,125.35,300.0,98.3636,98.3636,98.2225,98.2225,300.0
2018-02-16 13:50:00,125.16,125.16,124.91,124.91,400.0,98.0737,98.0737,97.8778,97.8778,400.0
2018-02-16 13:55:00,124.81,125.13,124.81,125.04,2608.0,97.7994,98.0502,97.7994,97.9796,2608.0
2018-02-16 14:00:00,125.06,125.14,124.91,124.92,800.0,97.9953,98.058,97.8778,97.8856,800.0
2018-02-16 14:05:00,124.8,124.82,124.7,124.73,1300.0,97.7916,97.8072,97.7132,97.7367,1300.0
2018-02-16 14:10:00,124.76,124.76,124.57,124.62,800.0,97.7602,97.7602,97.6113,97.6505,800.0
2018-02-16 14:15:00,124.65,124.92,124.65,124.92,1200.0,97.674,97.8856,97.674,97.8856,1200.0
2018-02-16 14:20:00,125.01,125.2,125.01,125.13,1500.0,97.9561,98.105,97.9561,98.0502,1500.0
2018-02-16 14:25:00,125.15,125.27,125.09,125.27,900.0,98.0658,98.1599,98.0188,98.1599,900.0
2018-02-16 14:30:00,125.22,125.27,125.15,125.19,1600.0,98.1207,98.1599,98.0658,98.0972,1600.0
2018-02-16 14:35:00,125.08,125.08,124.87,124.88,1900.0,98.011,98.011,97.8464,97.8543,1900.0
2018-02-16 14:40:00,124.86,124.86,124.57,124.57,700.0,97.8386,97.8386,97.6113,97.6113,700.0
2018-02-16 14:45:00,124.45,124.65,124.35,124.65,1523.0,97.5173,97.674,97.439,97.674,1523.0
2018-02-16 14:50:00,124.64,124.71,124.54,124.6,1800.0,97.6662,97.7211,97.5878,97.6349,1800.0
2018-02-16 14:55:00,124.62,124.83,124.62,124.83,1000.0,97.6505,97.8151,97.6505,97.8151,1000.0
2018-02-16 15:00:00,124.88,124.88,124.78,124.79,1500.0,97.8543,97.8543,97.7759,97.7837,1500.0
2018-02-16 15:05:00,124.79,125.11,124.77,125.11,1800.0,97.7837,98.0345,97.7681,98.0345,1800.0
2018-02-16 15:10:00,125.15,125.26,125.05,125.13,1900.0,98.0658,98.152,97.9875,98.0502,1900.0
2018-02-16 15:15:00,125.09,125.1,124.94,124.96,900.0,98.0188,98.0266,97.9013,97.9169,900.0
2018-02-16 15:20:00,124.85,125.07,124.85,124.97,2100.0,97.8308,98.0031,97.8308,97.9248,2100.0
2018-02-16 15:25:00,125.0,125.16,124.9,124.9,3000.0,97.9483,98.0737,97.8699,97.8699,3000.0
2018-02-16 15:30:00,124.87,124.93,124.44,124.46,3485.0,97.8464,97.8934,97.5095,97.5252,3485.0
2018-02-16 15:35:00,124.46,124.7,124.4,124.56,4100.0,97.5252,97.7132,97.4781,97.6035,4100.0
2018-02-16 15:40:00,124.54,124.55,124.34,124.34,1700.0,97.5878,97.5957,97.4311,97.4311,1700.0
2018-02-16 15:45:00,124.35,124.69,124.35,124.4,4100.0,97.439,97.7054,97.439,97.4781,4100.0
2018-02-16 15:50:00,124.31,124.36,123.96,123.99,6262.0,97.4076,97.4468,97.1334,97.1569,6262.0
2018-02-16 15:55:00,124.01,124.01,123.76,123.93,5776.0,97.1725,97.1725,96.9766,97.1099,5776.0
2018-02-20 09:30:00,123.75,124.0,123.43,124.0,940.0,96.9688,97.1647,96.7181,97.1647,940.0
2018-02-20 09:35:00,123.6,124.08,123.6,123.79,1740.0,96.8513,97.2274,96.8513,97.0002,1740.0
2018-02-20 09:40:00,123.65,123.8,123.5,123.62,1454.0,96.8904,97.008,96.7729,96.8669,1454.0
2018-02-20 09:45:00,123.61,124.2,123.57,123.82,2219.0,96.8591,97.3214,96.8278,97.0237,2219.0
2018-02-20 09:50:00,123.78,123.9,123.77,123.77,700.0,96.9923,97.0863,96.9845,96.9845,700.0
2018-02-20 09:55:00,123.85,124.22,123.85,124.22,2777.0,97.0472,97.3371,97.0472,97.3371,2777.0
2018-02-20 10:00:00,124.54,124.81,124.37,124.54,3128.0,97.5878,97.7994,97.4546,97.5878,3128.0
2018-02-20 10:05:00,124.53,124.62,124.29,124.4,1500.0,97.58,97.6505,97.3919,97.4781,1500.0
2018-02-20 10:10:00,124.33,124.64,124.32,124.63,1000.0,97.4233,97.6662,97.4155,97.6584,1000.0
2018-02-20 10:15:00,124.65,125.21,124.49,125.21,2100.0,97.674,98.1128,97.5487,98.1128,2100.0
2018-02-20 10:20:00,125.28,125.35,125.14,125.19,1361.0,98.1677,98.2225,98.058,98.0972,1361.0
2018-02-20 10:25:00,125.11,125.13,124.88,124.88,1110.0,98.0345,98.0502,97.8543,97.8543,1110.0
2018-02-20 10:30:00,124.54,124.57,124.2,124.2,1100.0,97.5878,97.6113,97.3214,97.3214,1100.0
2018-02-20 10:35:00,124.07,124.33,124.06,124.29,1700.0,97.2196,97.4233,97.2117,97.3919,1700.0
2018-02-20 10:40:00,124.16,124.54,124.16,124.38,1200.0,97.2901,97.5878,97.2901,97.4625,1200.0
2018-02-20 10:45:00,124.31,124.72,124.31,124.44,1334.0,97.4076,97.7289,97.4076,97.5095,1334.0
2018-02-20 10:50:00,124.29,124.38,124.23,124.38,700.0,97.3919,97.4625,97.3449,97.4625,700.0
2018-02-20 10:55:00,124.49,124.7,124.49,124.63,800.0,97.5487,97.7132,97.5487,97.6584,800.0
2018-02-20 11:00:00,124.64,124.64,124.47,124.61,900.0,97.6662,97.6662,97.533,97.6427,900.0
2018-02-20 11:05:00,124.7,124.85,124.7,124.74,800.0,97.7132,97.8308,97.7132,97.7446,800.0
2018-02-20 11:10:00,124.72,124.73,124.41,124.49,800.0,97.7289,97.7367,97.486,97.5487,800.0
2018-02-20 11:15:00,124.47,124.47,124.15,124.18,800.0,97.533,97.533,97.2822,97.3058,800.0
2018-02-20 11:20:00,124.0,124.37,123.94,124.24,1650.0,97.1647,97.4546,97.1177,97.3528,1650.0
2018-02-20 11:25:00,124.06,124.13,124.01,124.13,1219.0,97.2117,97.2666,97.1725,97.2666,1219.0
2018-02-20 11:30:00,124.16,124.16,124.12,124.12,350.0,97.2901,97.2901,97.2587,97.2587,350.0
2018-02-20 11:35:00,124.12,124.65,124.12,124.65,840.0,97.2587,97.674,97.2587,97.674,840.0
2018-02-20 11:40:00,124.49,124.49,124.38,124.38,400.0,97.5487,97.5487,97.4625,97.4625,400.0
2018-02-20 11:45:00,124.52,124.6,124.36,124.36,400.0,97.5722,97.6349,97.4468,97.4468,400.0
2018-02-20 11:50:00,124.25,124.28,124.25,124.28,200.0,97.3606,97.3841,97.3606,97.3841,200.0
2018-02-20 11:55:00,124.25,124.38,124.19,124.38,1300.0,97.3606,97.4625,97.3136,97.4625,1300.0
2018-02-20 12:00:00,124.35,124.49,124.33,124.49,700.0,97.439,97.5487,97.4233,97.5487,700.0
2018-02-20 12:05:00,124.44,124.74,124.43,124.73,700.0,97.5095,97.7446,97.5016,97.7367,700.0
2018-02-20 12:10:00,124.68,124.74,124.68,124.74,300.0,97.6975,97.7446,97.6975,97.7446,300.0
2018-02-20 12:15:00,124.57,124.57,124.56,124.56,200.0,97.6113,97.6113,97.6035,97.6035,200.0
2018-02-20 12:20:00,124.3,124.34,124.21,124.21,600.0,97.3998,97.4311,97.3293,97.3293,600.0
2018-02-20 12:25:00,124.06,124.06,124.06,124.06,100.0,97.2117,97.2117,97.2117,97.2117,100.0
2018-02-20 12:30:00,124.11,124.14,123.98,124.02,1000.0,97.2509,97.2744,97.149,97.1804,1000.0
2018-02-20 12:35:00,124.08,124.08,123.91,123.91,300.0,97.2274,97.2274,97.0942,97.0942,300.0
2018-02-20 12:40:00,123.9,123.99,123.9,123.99,500.0,97.0863,97.1569,97.0863,97.1569,500.0
2018-02-20 12:45:00,124.02,124.26,124.02,124.26,400.0,97.1804,97.3684,97.1804,97.3684,400.0
2018-02-20 12:50:00,124.32,124.32,124.14,124.14,490.0,97.4155,97.4155,97.2744,97.2744,490.0
2018-02-20 12:55:00,124.05,124.1,124.05,124.05,300.0,97.2039,97.2431,97.2039,97.2039,300.0
2018-02-20 13:00:00,124.11,124.14,123.9,123.9,700.0,97.2509,97.2744,97.0863,97.0863,700.0
2018-02-20 13:05:00,123.84,123.85,123.81,123.81,300.0,97.0393,97.0472,97.0158,97.0158,300.0
2018-02-20 13:10:00,124.01,124.07,124.01,124.07,300.0,97.1725,97.2196,97.1725,97.2196,300.0
2018-02-20 13:15:00,124.2,124.2,124.11,124.11,400.0,97.3214,97.3214,97.2509,97.2509,400.0
2018-02-20 13:20:00,124.19,124.28,124.19,124.28,240.0,97.3136,97.3841,97.3136,97.3841,240.0
2018-02-20 13:25:00,123.91,123.92,123.83,123.87,500.0,97.0942,97.102,97.0315,97.0628,500.0
2018-02-20 13:30:00,123.85,123.85,123.81,123.85,700.0,97.0472,97.0472,97.0158,97.0472,700.0
2018-02-20 13:35:00,123.89,124.08,123.89,124.07,640.0,97.0785,97.2274,97.0785,97.2196,640.0
2018-02-20 13:40:00,124.1,124.25,124.08,124.15,900.0,97.2431,97.3606,97.2274,97.2822,900.0
2018-02-20 13:45:00,124.21,124.22,124.14,124.22,600.0,97.3293,97.3371,97.2744,97.3371,600.0
2018-02-20 13:50:00,124.25,124.51,124.25,124.48,1050.0,97.3606,97.5643,97.3606,97.5408,1050.0
2018-02-20 13:55:00,124.42,124.42,124.32,124.32,700.0,97.4938,97.4938,97.4155,97.4155,700.0
2018-02-20 14:00:00,124.38,124.48,124.38,124.39,1000.0,97.4625,97.5408,97.4625,97.4703,1000.0
2018-02-20 14:05:00,124.3,124.3,124.15,124.25,640.0,97.3998,97.3998,97.2822,97.3606,640.0
2018-02-20 14:10:00,124.11,124.11,123.92,123.97,600.0,97.2509,97.2509,97.102,97.1412,600.0
2018-02-20 14:15:00,124.05,124.28,124.05,124.18,1128.0,97.2039,97.3841,97.2039,97.3058,1128.0
2018-02-20 14:20:00,124.12,124.15,124.12,124.15,200.0,97.2587,97.2822,97.2587,97.2822,200.0
2018-02-20 14:25:00,124.26,124.3,124.2,124.3,400.0,97.3684,97.3998,97.3214,97.3998,400.0
2018-02-20 14:30:00,124.24,124.27,124.19,124.19,700.0,97.3528,97.3763,97.3136,97.3136,700.0
2018-02-20 14:35:00,124.06,124.06,123.82,123.87,800.0,97.2117,97.2117,97.0237,97.0628,800.0
2018-02-20 14:40:00,123.88,123.97,123.83,123.97,1100.0,97.0707,97.1412,97.0315,97.1412,1100.0
2018-02-20 14:45:00,124.04,124.04,123.96,123.96,400.0,97.196,97.196,97.1334,97.1334,400.0
2018-02-20 14:50:00,123.95,123.96,123.8,123.82,2600.0,97.1255,97.1334,97.008,97.0237,2600.0
2018-02-20 14:55:00,123.84,123.84,123.58,123.68,2230.0,97.0393,97.0393,96.8356,96.914,2230.0
2018-02-20 15:00:00,123.68,123.73,123.54,123.56,1300.0,96.914,96.9531,96.8043,96.8199,1300.0
2018-02-20 15:05:00,123.54,123.54,122.95,122.95,2200.0,96.8043,96.8043,96.3419,96.3419,2200.0
2018-02-20 15:10:00,122.88,123.04,122.73,122.9,2700.0,96.2871,96.4125,96.1696,96.3028,2700.0
2018-02-20 15:15:00,122.87,122.93,122.72,122.72,1600.0,96.2793,96.3263,96.1617,96.1617,1600.0
2018-02-20 15:20:00,122.7,122.75,122.54,122.68,2100.0,96.146,96.1852,96.0207,96.1304,2100.0
2018-02-20 15:25:00,122.72,122.94,122.72,122.91,1880.0,96.1617,96.3341,96.1617,96.3106,1880.0
2018-02-20 15:30:00,122.92,123.06,122.92,123.02,1000.0,96.3184,96.4281,96.3184,96.3968,1000.0
2018-02-20 15:35:00,122.91,123.15,122.91,123.15,1505.0,96.3106,96.4987,96.3106,96.4987,1505.0
2018-02-20 15:40:00,123.06,123.13,122.75,122.75,1700.0,96.4281,96.483,96.1852,96.1852,1700.0
2018-02-20 15:45:00,122.75,123.08,122.74,123.02,3250.0,96.1852,96.4438,96.1774,96.3968,3250.0
2018-02-20 15:50:00,122.96,122.96,122.77,122.96,4500.0,96.3498,96.3498,96.2009,96.3498,4500.0
2018-02-20 15:55:00,122.98,123.07,122.76,122.83,3539.0,96.3654,96.436,96.1931,96.2479,3539.0
2018-02-21 09:30:00,123.05,123.44,122.79,123.44,900.0,96.4203,96.7259,96.2166,96.7259,900.0
2018-02-21 09:35:00,123.42,123.42,122.85,122.91,800.0,96.7102,96.7102,96.2636,96.3106,800.0
2018-02-21 09:40:00,122.8,122.87,122.69,122.69,400.0,96.2244,96.2793,96.1382,96.1382,400.0
2018-02-21 09:45:00,122.72,123.2,122.72,123.2,700.0,96.1617,96.5378,96.1617,96.5378,700.0
2018-02-21 09:50:00,123.33,123.44,123.33,123.43,500.0,96.6397,96.7259,96.6397,96.7181,500.0
2018-02-21 09:55:00,123.16,123.52,123.16,123.52,1180.0,96.5065,96.7886,96.5065,96.7886,1180.0
2018-02-21 10:00:00,124.02,124.03,123.79,123.79,500.0,97.1804,97.1882,97.0002,97.0002,500.0
2018-02-21 10:05:00,124.11,124.35,124.11,124.35,1200.0,97.2509,97.439,97.2509,97.439,1200.0
2018-02-21 10:10:00,124.38,124.48,123.89,123.89,300.0,97.4625,97.5408,97.0785,97.0785,300.0
2018-02-21 10:15:00,123.91,123.91,123.68,123.68,400.0,97.0942,97.0942,96.914,96.914,400.0
2018-02-21 10:20:00,123.73,123.98,123.73,123.83,1200.0,96.9531,97.149,96.9531,97.0315,1200.0
2018-02-21 10:25:00,123.71,123.71,123.42,123.42,400.0,96.9375,96.9375,96.7102,96.7102,400.0
2018-02-21 10:30:00,123.25,123.56,123.25,123.49,1100.0,96.577,96.8199,96.577,96.7651,1100.0
2018-02-21 10:35:00,123.52,123.83,123.5,123.83,1400.0,96.7886,97.0315,96.7729,97.0315,1400.0
2018-02-21 10:40:00,123.78,123.78,123.42,123.56,1800.0,96.9923,96.9923,96.7102,96.8199,1800.0
2018-02-21 10:45:00,123.66,123.76,123.66,123.76,400.0,96.8983,96.9766,96.8983,96.9766,400.0
2018-02-21 10:50:00,123.92,123.96,123.88,123.96,500.0,97.102,97.1334,97.0707,97.1334,500.0
2018-02-21 10:55:00,124.06,124.06,124.06,124.06,100.0,97.2117,97.2117,97.2117,97.2117,100.0
2018-02-21 11:00:00,123.93,123.93,123.81,123.92,720.0,97.1099,97.1099,97.0158,97.102,720.0
2018-02-21 11:05:00,124.08,124.08,124.03,124.03,200.0,97.2274,97.2274,97.1882,97.1882,200.0
2018-02-21 11:10:00,124.08,124.16,124.08,124.16,300.0,97.2274,97.2901,97.2274,97.2901,300.0
2018-02-21 11:15:00,124.12,124.17,124.05,124.05,1333.0,97.2587,97.2979,97.2039,97.2039,1333.0
2018-02-21 11:20:00,124.26,124.26,124.23,124.23,200.0,97.3684,97.3684,97.3449,97.3449,200.0
2018-02-21 11:25:00,124.32,124.67,124.32,124.62,700.0,97.4155,97.6897,97.4155,97.6505,700.0
2018-02-21 11:30:00,124.38,124.38,124.38,124.38,100.0,97.4625,97.4625,97.4625,97.4625,100.0
2018-02-21 11:35:00,124.0,124.04,123.56,123.62,642.0,97.1647,97.196,96.8199,96.8669,642.0
2018-02-21 11:40:00,123.43,123.66,123.43,123.62,500.0,96.7181,96.8983,96.7181,96.8669,500.0
2018-02-21 11:45:00,123.51,123.52,123.51,123.52,200.0,96.7807,96.7886,96.7807,96.7886,200.0
2018-02-21 11:50:00,123.47,123.47,123.41,123.41,200.0,96.7494,96.7494,96.7024,96.7024,200.0
2018-02-21 11:55:00,123.45,123.45,123.35,123.36,600.0,96.7337,96.7337,96.6554,96.6632,600.0
2018-02-21 12:00:00,123.14,123.14,123.14,123.14,100.0,96.4908,96.4908,96.4908,96.4908,100.0
2018-02-21 12:05:00,123.35,123.47,123.35,123.47,600.0,96.6554,96.7494,96.6554,96.7494,600.0
2018-02-21 12:10:00,123.24,123.27,123.24,123.26,300.0,96.5692,96.5927,96.5692,96.5849,300.0
2018-02-21 12:15:00,123.38,123.51,123.38,123.49,600.0,96.6789,96.7807,96.6789,96.7651,600.0
2018-02-21 12:20:00,123.49,123.49,123.49,123.49,0.0,96.7651,96.7651,96.7651,96.7651,0.0
2018-02-21 12:25:00,123.24,123.35,123.24,123.32,700.0,96.5692,96.6554,96.5692,96.6319,700.0
2018-02-21 12:30:00,123.37,123.4,123.28,123.28,300.0,96.671,96.6946,96.6005,96.6005,300.0
2018-02-21 12:35:00,123.33,123.33,123.21,123.21,200.0,96.6397,96.6397,96.5457,96.5457,200.0
2018-02-21 12:40:00,123.11,123.11,123.0,123.0,500.0,96.4673,96.4673,96.3811,96.3811,500.0
2018-02-21 12:45:00,122.83,122.96,122.83,122.96,300.0,96.2479,96.3498,96.2479,96.3498,300.0
2018-02-21 12:50:00,122.94,123.21,122.94,123.21,400.0,96.3341,96.5457,96.3341,96.5457,400.0
2018-02-21 12:55:00,123.45,123.45,123.45,123.45,100.0,96.7337,96.7337,96.7337,96.7337,100.0
2018-02-21 13:00:00,123.09,123.09,123.09,123.09,100.0,96.4516,96.4516,96.4516,96.4516,100.0
2018-02-21 13:05:00,122.98,123.01,122.98,123.01,300.0,96.3654,96.389,96.3654,96.389,300.0
2018-02-21 13:10:00,122.91,122.91,122.91,122.91,200.0,96.3106,96.3106,96.3106,96.3106,200.0
2018-02-21 13:15:00,122.91,122.91,122.91,122.91,0.0,96.3106,96.3106,96.3106,96.3106,0.0
2018-02-21 13:20:00,123.14,123.14,123.14,123.14,100.0,96.4908,96.4908,96.4908,96.4908,100.0
2018-02-21 13:25:00,123.12,123.12,123.11,123.11,200.0,96.4751,96.4751,96.4673,96.4673,200.0
2018-02-21 13:30:00,123.1,123.1,123.03,123.03,200.0,96.4595,96.4595,96.4046,96.4046,200.0
2018-02-21 13:35:00,123.16,123.17,123.12,123.12,500.0,96.5065,96.5143,96.4751,96.4751,500.0
2018-02-21 13:40:00,123.04,123.04,122.85,122.9,492.0,96.4125,96.4125,96.2636,96.3028,492.0
2018-02-21 13:45:00,122.83,123.07,122.83,122.9,415.0,96.2479,96.436,96.2479,96.3028,415.0
2018-02-21 13:50:00,122.86,122.86,122.78,122.78,300.0,96.2714,96.2714,96.2087,96.2087,300.0
2018-02-21 13:55:00,122.7,122.89,122.7,122.89,700.0,96.146,96.2949,96.146,96.2949,700.0
2018-02-21 14:00:00,122.82,123.05,122.82,123.05,719.0,96.2401,96.4203,96.2401,96.4203,719.0
2018-02-21 14:05:00,123.17,123.36,123.17,123.36,200.0,96.5143,96.6632,96.5143,96.6632,200.0
2018-02-21 14:10:00,123.33,123.38,123.19,123.2,600.0,96.6397,96.6789,96.53,96.5378,600.0
2018-02-21 14:15:00,123.02,123.04,123.0,123.0,500.0,96.3968,96.4125,96.3811,96.3811,500.0
2018-02-21 14:20:00,123.04,123.09,123.03,123.09,400.0,96.4125,96.4516,96.4046,96.4516,400.0
2018-02-21 14:25:00,123.09,123.09,123.09,123.09,0.0,96.4516,96.4516,96.4516,96.4516,0.0
2018-02-21 14:30:00,122.82,122.82,122.77,122.8,600.0,96.2401,96.2401,96.2009,96.2244,600.0
2018-02-21 14:35:00,122.74,122.9,122.74,122.9,664.0,96.1774,96.3028,96.1774,96.3028,664.0
2018-02-21 14:40:00,122.75,122.76,122.67,122.67,900.0,96.1852,96.1931,96.1225,96.1225,900.0
2018-02-21 14:45:00,122.61,122.73,122.61,122.65,500.0,96.0755,96.1696,96.0755,96.1069,500.0
2018-02-21 14:50:00,122.32,122.51,122.29,122.51,800.0,95.8483,95.9972,95.8248,95.9972,800.0
2018-02-21 14:55:00,122.65,122.97,122.65,122.69,700.0,96.1069,96.3576,96.1069,96.1382,700.0
2018-02-21 15:00:00,122.5,122.54,122.34,122.49,1275.0,95.9893,96.0207,95.864,95.9815,1275.0
2018-02-21 15:05:00,122.43,122.5,122.33,122.33,1837.0,95.9345,95.9893,95.8561,95.8561,1837.0
2018-02-21 15:10:00,122.31,122.46,122.11,122.46,2160.0,95.8404,95.958,95.6837,95.958,2160.0
2018-02-21 15:15:00,122.4,122.45,122.25,122.25,1800.0,95.911,95.9501,95.7934,95.7934,1800.0
2018-02-21 15:20:00,122.26,122.28,122.08,122.2,1100.0,95.8013,95.8169,95.6602,95.7542,1100.0
2018-02-21 15:25:00,121.95,122.34,121.93,122.34,1900.0,95.5584,95.864,95.5427,95.864,1900.0
2018-02-21 15:30:00,122.3,122.47,122.26,122.31,2142.0,95.8326,95.9658,95.8013,95.8404,2142.0
2018-02-21 15:35:00,122.33,122.48,122.13,122.15,1328.0,95.8561,95.9737,95.6994,95.7151,1328.0
2018-02-21 15:40:00,122.05,122.1,121.77,121.79,1933.0,95.6367,95.6759,95.4173,95.433,1933.0
2018-02-21 15:45:00,121.77,122.0,121.46,121.46,3019.0,95.4173,95.5975,95.1744,95.1744,3019.0
2018-02-21 15:50:00,121.46,121.46,121.11,121.16,7860.0,95.1744,95.1744,94.9001,94.9393,7860.0
2018-02-21 15:55:00,121.19,121.19,120.89,120.92,7932.0,94.9628,94.9628,94.7278,94.7513,7932.0
2018-02-22 09:30:00,122.02,122.15,121.79,122.15,600.0,95.6132,95.7151,95.433,95.7151,600.0
2018-02-22 09:35:00,122.0,122.02,120.8,121.99,2306.0,95.5975,95.6132,94.6572,95.5897,2306.0
2018-02-22 09:40:00,121.97,122.12,121.97,122.12,400.0,95.574,95.6916,95.574,95.6916,400.0
2018-02-22 09:45:00,122.3,122.52,121.81,122.0,5951.0,95.8326,96.005,95.4487,95.5975,5951.0
2018-02-22 09:50:00,121.78,122.0,121.78,121.82,699.0,95.4251,95.5975,95.4251,95.4565,699.0
2018-02-22 09:55:00,121.88,122.3,121.75,122.12,1900.0,95.5035,95.8326,95.4016,95.6916,1900.0
2018-02-22 10:00:00,122.22,122.5,122.22,122.44,1600.0,95.7699,95.9893,95.7699,95.9423,1600.0
2018-02-22 10:05:00,122.6,122.76,122.6,122.62,874.0,96.0677,96.1931,96.0677,96.0834,874.0
2018-02-22 10:10:00,122.67,122.75,122.55,122.63,910.0,96.1225,96.1852,96.0285,96.0912,910.0
2018-02-22 10:15:00,122.46,123.02,122.46,123.02,1700.0,95.958,96.3968,95.958,96.3968,1700.0
2018-02-22 10:20:00,122.8,122.89,122.8,122.82,800.0,96.2244,96.2949,96.2244,96.2401,800.0
2018-02-22 10:25:00,122.76,122.77,122.7,122.76,1000.0,96.1931,96.2009,96.146,96.1931,1000.0
2018-02-22 10:30:00,122.73,122.73,122.6,122.6,700.0,96.1696,96.1696,96.0677,96.0677,700.0
2018-02-22 10:35:00,122.66,122.92,122.63,122.89,1780.0,96.1147,96.3184,96.0912,96.2949,1780.0
2018-02-22 10:40:00,122.8,122.98,122.8,122.98,700.0,96.2244,96.3654,96.2244,96.3654,700.0
2018-02-22 10:45:00,122.91,123.0,122.84,122.92,600.0,96.3106,96.3811,96.2557,96.3184,600.0
2018-02-22 10:50:00,122.86,122.86,122.6,122.73,605.0,96.2714,96.2714,96.0677,96.1696,605.0
2018-02-22 10:55:00,122.62,122.62,122.4,122.49,800.0,96.0834,96.0834,95.911,95.9815,800.0
2018-02-22 11:00:00,122.59,123.81,122.59,123.81,1900.0,96.0598,97.0158,96.0598,97.0158,1900.0
2018-02-22 11:05:00,123.84,124.08,123.63,124.08,1400.0,97.0393,97.2274,96.8748,97.2274,1400.0
2018-02-22 11:10:00,124.07,124.07,123.74,123.81,900.0,97.2196,97.2196,96.961,97.0158,900.0
2018-02-22 11:15:00,124.06,124.25,124.06,124.24,400.0,97.2117,97.3606,97.2117,97.3528,400.0
2018-02-22 11:20:00,124.16,124.26,124.12,124.12,1100.0,97.2901,97.3684,97.2587,97.2587,1100.0
2018-02-22 11:25:00,124.17,124.17,123.95,124.04,600.0,97.2979,97.2979,97.1255,97.196,600.0
2018-02-22 11:30:00,124.17,124.17,124.05,124.05,400.0,97.2979,97.2979,97.2039,97.2039,400.0
2018-02-22 11:35:00,123.98,124.17,123.9,124.13,800.0,97.149,97.2979,97.0863,97.2666,800.0
2018-02-22 11:40:00,124.18,124.25,124.08,124.23,1300.0,97.3058,97.3606,97.2274,97.3449,1300.0
2018-02-22 11:45:00,124.23,124.27,124.19,124.19,700.0,97.3449,97.3763,97.3136,97.3136,700.0
2018-02-22 11:50:00,124.5,124.57,124.45,124.54,720.0,97.5565,97.6113,97.5173,97.5878,720.0
2018-02-22 11:55:00,124.73,124.93,124.72,124.93,819.0,97.7367,97.8934,97.7289,97.8934,819.0
2018-02-22 12:00:00,124.84,124.94,124.77,124.77,600.0,97.8229,97.9013,97.7681,97.7681,600.0
2018-02-22 12:05:00,124.55,124.58,124.55,124.58,600.0,97.5957,97.6192,97.5957,97.6192,600.0
2018-02-22 12:10:00,124.49,124.49,124.3,124.3,646.0,97.5487,97.5487,97.3998,97.3998,646.0
2018-02-22 12:15:00,124.22,124.41,124.22,124.37,1423.0,97.3371,97.486,97.3371,97.4546,1423.0
2018-02-22 12:20:00,124.4,124.96,124.4,124.96,2040.0,97.4781,97.9169,97.4781,97.9169,2040.0
2018-02-22 12:25:00,124.99,125.07,124.95,124.99,2069.0,97.9405,98.0031,97.9091,97.9405,2069.0
2018-02-22 12:30:00,124.87,125.04,124.78,124.78,1297.0,97.8464,97.9796,97.7759,97.7759,1297.0
2018-02-22 12:35:00,124.65,124.8,124.65,124.71,500.0,97.674,97.7916,97.674,97.7211,500.0
2018-02-22 12:40:00,124.73,124.83,124.7,124.78,1700.0,97.7367,97.8151,97.7132,97.7759,1700.0
2018-02-22 12:45:00,124.86,124.86,124.7,124.7,900.0,97.8386,97.8386,97.7132,97.7132,900.0
2018-02-22 12:50:00,124.64,124.64,124.43,124.55,800.0,97.6662,97.6662,97.5016,97.5957,800.0
2018-02-22 12:55:00,124.64,124.64,124.6,124.64,700.0,97.6662,97.6662,97.6349,97.6662,700.0
2018-02-22 13:00:00,124.49,124.77,124.49,124.76,700.0,97.5487,97.7681,97.5487,97.7602,700.0
2018-02-22 13:05:00,124.73,124.84,124.67,124.82,1440.0,97.7367,97.8229,97.6897,97.8072,1440.0
2018-02-22 13:10:00,124.86,124.86,124.42,124.42,1240.0,97.8386,97.8386,97.4938,97.4938,1240.0
2018-02-22 13:15:00,124.39,124.47,124.26,124.26,800.0,97.4703,97.533,97.3684,97.3684,800.0
2018-02-22 13:20:00,124.2,124.2,124.11,124.15,1600.0,97.3214,97.3214,97.2509,97.2822,1600.0
2018-02-22 13:25:00,123.98,124.28,123.98,124.19,900.0,97.149,97.3841,97.149,97.3136,900.0
2018-02-22 13:30:00,124.07,124.07,123.98,123.98,200.0,97.2196,97.2196,97.149,97.149,200.0
2018-02-22 13:35:00,124.01,124.33,124.01,124.33,1056.0,97.1725,97.4233,97.1725,97.4233,1056.0
2018-02-22 13:40:00,124.3,124.32,124.3,124.32,200.0,97.3998,97.4155,97.3998,97.4155,200.0
2018-02-22 13:45:00,124.25,124.3,124.22,124.22,460.0,97.3606,97.3998,97.3371,97.3371,460.0
2018-02-22 13:50:00,124.14,124.28,124.14,124.27,940.0,97.2744,97.3841,97.2744,97.3763,940.0
2018-02-22 13:55:00,124.31,124.68,124.31,124.68,400.0,97.4076,97.6975,97.4076,97.6975,400.0
2018-02-22 14:00:00,124.74,124.83,124.74,124.83,500.0,97.7446,97.8151,97.7446,97.8151,500.0
2018-02-22 14:05:00,124.72,124.72,124.16,124.16,700.0,97.7289,97.7289,97.2901,97.2901,700.0
2018-02-22 14:10:00,124.12,124.12,124.12,124.12,140.0,97.2587,97.2587,97.2587,97.2587,140.0
2018-02-22 14:15:00,124.06,124.09,123.87,123.9,700.0,97.2117,97.2352,97.0628,97.0863,700.0
2018-02-22 14:20:00,123.85,123.97,123.85,123.97,400.0,97.0472,97.1412,97.0472,97.1412,400.0
2018-02-22 14:25:00,123.93,124.2,123.9,124.2,900.0,97.1099,97.3214,97.0863,97.3214,900.0
2018-02-22 14:30:00,124.21,124.24,124.19,124.24,500.0,97.3293,97.3528,97.3136,97.3528,500.0
2018-02-22 14:35:00,124.06,124.06,124.03,124.03,200.0,97.2117,97.2117,97.1882,97.1882,200.0
2018-02-22 14:40:00,123.84,123.95,123.84,123.95,1100.0,97.0393,97.1255,97.0393,97.1255,1100.0
2018-02-22 14:45:00,124.04,124.13,124.04,124.13,400.0,97.196,97.2666,97.196,97.2666,400.0
2018-02-22 14:50:00,124.2,124.2,124.05,124.1,700.0,97.3214,97.3214,97.2039,97.2431,700.0
2018-02-22 14:55:00,124.12,124.13,124.12,124.13,200.0,97.2587,97.2666,97.2587,97.2666,200.0
2018-02-22 15:00:00,123.59,123.59,123.59,123.59,100.0,96.8434,96.8434,96.8434,96.8434,100.0
2018-02-22 15:05:00,123.6,123.72,123.51,123.52,1200.0,96.8513,96.9453,96.7807,96.7886,1200.0
2018-02-22 15:10:00,123.47,123.52,123.47,123.52,657.0,96.7494,96.7886,96.7494,96.7886,657.0
2018-02-22 15:15:00,123.36,123.38,123.29,123.38,800.0,96.6632,96.6789,96.6084,96.6789,800.0
2018-02-22 15:20:00,123.3,123.38,123.3,123.31,600.0,96.6162,96.6789,96.6162,96.624,600.0
2018-02-22 15:25:00,123.33,123.5,123.3,123.34,1200.0,96.6397,96.7729,96.6162,96.6475,1200.0
2018-02-22 15:30:00,123.24,123.42,123.21,123.42,1200.0,96.5692,96.7102,96.5457,96.7102,1200.0
2018-02-22 15:35:00,123.27,123.27,123.12,123.17,500.0,96.5927,96.5927,96.4751,96.5143,500.0
2018-02-22 15:40:00,123.26,123.27,123.08,123.08,400.0,96.5849,96.5927,96.4438,96.4438,400.0
2018-02-22 15:45:00,122.87,122.96,122.7,122.96,1800.0,96.2793,96.3498,96.146,96.3498,1800.0
2018-02-22 15:50:00,122.92,123.21,122.82,123.12,3440.0,96.3184,96.5457,96.2401,96.4751,3440.0
2018-02-22 15:55:00,123.09,123.4,123.02,123.36,4011.0,96.4516,96.6946,96.3968,96.6632,4011.0
2018-02-23 09:35:00,124.09,124.9,124.09,124.9,1100.0,97.2352,97.8699,97.2352,97.8699,1100.0
2018-02-23 09:40:00,124.59,125.28,124.51,125.23,600.0,97.627,98.1677,97.5643,98.1285,600.0
2018-02-23 09:45:00,125.24,125.24,125.0,125.0,200.0,98.1364,98.1364,97.9483,97.9483,200.0
2018-02-23 09:50:00,125.01,125.11,125.01,125.1,500.0,97.9561,98.0345,97.9561,98.0266,500.0
2018-02-23 09:55:00,124.93,125.15,124.88,125.15,700.0,97.8934,98.0658,97.8543,98.0658,700.0
2018-02-23 10:00:00,124.83,124.83,124.51,124.56,700.0,97.8151,97.8151,97.5643,97.6035,700.0
2018-02-23 10:05:00,124.59,124.59,124.37,124.45,1300.0,97.627,97.627,97.4546,97.5173,1300.0
2018-02-23 10:10:00,124.57,124.57,124.52,124.57,900.0,97.6113,97.6113,97.5722,97.6113,900.0
2018-02-23 10:15:00,124.56,124.56,124.39,124.39,300.0,97.6035,97.6035,97.4703,97.4703,300.0
2018-02-23 10:20:00,124.36,124.36,124.36,124.36,100.0,97.4468,97.4468,97.4468,97.4468,100.0
2018-02-23 10:25:00,124.43,124.71,124.43,124.71,600.0,97.5016,97.7211,97.5016,97.7211,600.0
2018-02-23 10:30:00,124.43,124.72,124.35,124.58,600.0,97.5016,97.7289,97.439,97.6192,600.0
2018-02-23 10:35:00,124.58,124.58,124.58,124.58,0.0,97.6192,97.6192,97.6192,97.6192,0.0
2018-02-23 10:40:00,124.6,125.02,124.6,124.99,500.0,97.6349,97.964,97.6349,97.9405,500.0
2018-02-23 10:45:00,125.0,125.05,125.0,125.0,600.0,97.9483,97.9875,97.9483,97.9483,600.0
2018-02-23 10:50:00,124.83,125.09,124.83,125.09,718.0,97.8151,98.0188,97.8151,98.0188,718.0
2018-02-23 10:55:00,124.66,124.75,124.66,124.75,400.0,97.6819,97.7524,97.6819,97.7524,400.0
2018-02-23 11:00:00,124.78,124.86,124.78,124.86,200.0,97.7759,97.8386,97.7759,97.8386,200.0
2018-02-23 11:05:00,124.85,124.97,124.76,124.77,800.0,97.8308,97.9248,97.7602,97.7681,800.0
2018-02-23 11:10:00,124.58,124.58,124.58,124.58,100.0,97.6192,97.6192,97.6192,97.6192,100.0
2018-02-23 11:15:00,124.64,124.99,124.61,124.9,844.0,97.6662,97.9405,97.6427,97.8699,844.0
2018-02-23 11:20:00,124.99,125.12,124.99,125.12,400.0,97.9405,98.0423,97.9405,98.0423,400.0
2018-02-23 11:25:00,125.12,125.12,125.12,125.12,0.0,98.0423,98.0423,98.0423,98.0423,0.0
2018-02-23 11:30:00,125.44,125.44,125.22,125.22,700.0,98.2931,98.2931,98.1207,98.1207,700.0
2018-02-23 11:35:00,125.38,125.49,125.38,125.47,600.0,98.2461,98.3322,98.2461,98.3166,600.0
2018-02-23 11:40:00,125.47,125.47,125.47,125.47,0.0,98.3166,98.3166,98.3166,98.3166,0.0
2018-02-23 11:45:00,125.57,125.71,125.56,125.71,500.0,98.3949,98.5046,98.3871,98.5046,500.0
2018-02-23 11:50:00,126.19,126.33,126.0,126.33,1180.0,98.8808,98.9905,98.7319,98.9905,1180.0
2018-02-23 11:55:00,126.22,126.22,125.79,125.79,700.0,98.9043,98.9043,98.5673,98.5673,700.0
2018-02-23 12:00:00,125.77,125.91,125.77,125.91,300.0,98.5517,98.6614,98.5517,98.6614,300.0
2018-02-23 12:05:00,125.77,125.77,125.77,125.77,100.0,98.5517,98.5517,98.5517,98.5517,100.0
2018-02-23 12:10:00,125.64,125.93,125.64,125.93,300.0,98.4498,98.677,98.4498,98.677,300.0
2018-02-23 12:15:00,125.95,125.97,125.95,125.97,400.0,98.6927,98.7084,98.6927,98.7084,400.0
2018-02-23 12:20:00,126.0,126.12,125.84,125.84,1300.0,98.7319,98.8259,98.6065,98.6065,1300.0
2018-02-23 12:25:00,125.68,125.69,125.61,125.61,1000.0,98.4811,98.489,98.4263,98.4263,1000.0
2018-02-23 12:30:00,125.56,125.56,125.56,125.56,100.0,98.3871,98.3871,98.3871,98.3871,100.0
2018-02-23 12:35:00,125.59,125.77,125.53,125.74,1300.0,98.4106,98.5517,98.3636,98.5281,1300.0
2018-02-23 12:40:00,125.74,125.74,125.74,125.74,0.0,98.5281,98.5281,98.5281,98.5281,0.0
2018-02-23 12:45:00,125.5,125.78,125.5,125.77,400.0,98.3401,98.5595,98.3401,98.5517,400.0
2018-02-23 12:50:00,125.87,125.87,125.87,125.87,300.0,98.63,98.63,98.63,98.63,300.0
2018-02-23 12:55:00,125.86,125.86,125.86,125.86,100.0,98.6222,98.6222,98.6222,98.6222,100.0
2018-02-23 13:00:00,125.47,125.47,125.47,125.47,100.0,98.3166,98.3166,98.3166,98.3166,100.0
2018-02-23 13:05:00,125.37,125.37,125.28,125.28,300.0,98.2382,98.2382,98.1677,98.1677,300.0
2018-02-23 13:10:00,125.32,125.61,125.32,125.6,1365.0,98.199,98.4263,98.199,98.4184,1365.0
2018-02-23 13:15:00,125.8,125.8,125.8,125.8,100.0,98.5752,98.5752,98.5752,98.5752,100.0
2018-02-23 13:20:00,125.78,125.84,125.78,125.8,300.0,98.5595,98.6065,98.5595,98.5752,300.0
2018-02-23 13:25:00,125.79,125.79,125.67,125.67,600.0,98.5673,98.5673,98.4733,98.4733,600.0
2018-02-23 13:30:00,125.66,125.9,125.66,125.9,300.0,98.4655,98.6535,98.4655,98.6535,300.0
2018-02-23 13:35:00,125.9,125.9,125.9,125.9,0.0,98.6535,98.6535,98.6535,98.6535,0.0
2018-02-23 13:40:00,126.0,126.08,125.96,125.96,500.0,98.7319,98.7946,98.7005,98.7005,500.0
2018-02-23 13:45:00,125.93,126.15,125.83,126.12,1000.0,98.677,98.8494,98.5987,98.8259,1000.0
2018-02-23 13:50:00,126.06,126.06,126.02,126.02,300.0,98.7789,98.7789,98.7475,98.7475,300.0
2018-02-23 13:55:00,126.02,126.02,126.02,126.02,0.0,98.7475,98.7475,98.7475,98.7475,0.0
2018-02-23 14:00:00,126.18,126.23,126.14,126.14,1000.0,98.8729,98.9121,98.8416,98.8416,1000.0
2018-02-23 14:05:00,126.08,126.19,126.08,126.19,500.0,98.7946,98.8808,98.7946,98.8808,500.0
2018-02-23 14:10:00,126.48,126.52,126.44,126.44,700.0,99.108,99.1393,99.0767,99.0767,700.0
2018-02-23 14:15:00,126.6,126.61,126.48,126.53,1000.0,99.202,99.2099,99.108,99.1472,1000.0
2018-02-23 14:20:00,126.7,126.8,126.7,126.8,800.0,99.2804,99.3587,99.2804,99.3587,800.0
2018-02-23 14:25:00,126.83,126.83,126.72,126.72,400.0,99.3823,99.3823,99.2961,99.2961,400.0
2018-02-23 14:30:00,126.7,127.02,126.7,127.0,700.0,99.2804,99.5311,99.2804,99.5155,700.0
2018-02-23 14:35:00,127.0,127.1,126.87,127.1,1200.0,99.5155,99.5938,99.4136,99.5938,1200.0
2018-02-23 14:40:00,127.17,127.33,127.12,127.33,800.0,99.6487,99.774,99.6095,99.774,800.0
2018-02-23 14:45:00,127.31,127.45,127.2,127.2,1236.0,99.7584,99.8681,99.6722,99.6722,1236.0
2018-02-23 14:50:00,127.41,127.51,127.21,127.21,1000.0,99.8367,99.9151,99.68,99.68,1000.0
2018-02-23 14:55:00,127.11,127.28,127.11,127.23,300.0,99.6017,99.7349,99.6017,99.6957,300.0
2018-02-23 15:00:00,127.04,127.21,127.04,127.21,500.0,99.5468,99.68,99.5468,99.68,500.0
2018-02-23 15:05:00,127.18,127.36,127.18,127.31,1000.0,99.6565,99.7976,99.6565,99.7584,1000.0
2018-02-23 15:10:00,127.3,127.35,127.14,127.14,1100.0,99.7505,99.7897,99.6252,99.6252,1100.0
2018-02-23 15:15:00,127.08,127.22,127.06,127.22,2000.0,99.5782,99.6879,99.5625,99.6879,2000.0
2018-02-23 15:20:00,127.19,127.33,127.12,127.33,2500.0,99.6643,99.774,99.6095,99.774,2500.0
2018-02-23 15:25:00,127.46,127.47,127.22,127.22,1100.0,99.8759,99.8837,99.6879,99.6879,1100.0
2018-02-23 15:30:00,127.18,127.36,127.18,127.32,1908.0,99.6565,99.7976,99.6565,99.7662,1908.0
2018-02-23 15:35:00,127.37,127.62,127.37,127.62,1100.0,99.8054,100.0013,99.8054,100.0013,1100.0
2018-02-23 15:40:00,127.66,127.66,127.6,127.64,1700.0,100.0326,100.0326,99.9856,100.017,1700.0
2018-02-23 15:45:00,127.62,127.75,127.59,127.65,2931.0,100.0013,100.1032,99.9778,100.0248,2931.0
2018-02-23 15:50:00,127.62,127.82,127.57,127.76,5042.0,100.0013,100.158,99.9621,100.111,5042.0
2018-02-23 15:55:00,127.76,128.07,127.76,128.03,3940.0,100.111,100.3539,100.111,100.3226,3940.0
2018-02-26 09:30:00,128.1,129.15,128.1,128.81,400.0,100.3774,101.2002,100.3774,100.9338,400.0
2018-02-26 09:35:00,128.79,128.79,128.79,128.79,100.0,100.9181,100.9181,100.9181,100.9181,100.0
2018-02-26 09:40:00,128.79,128.79,128.79,128.79,0.0,100.9181,100.9181,100.9181,100.9181,0.0
2018-02-26 09:45:00,127.8,127.8,127.8,127.8,100.0,100.1423,100.1423,100.1423,100.1423,100.0
2018-02-26 09:50:00,127.99,127.99,127.99,127.99,100.0,100.2912,100.2912,100.2912,100.2912,100.0
2018-02-26 09:55:00,127.99,127.99,127.99,127.99,0.0,100.2912,100.2912,100.2912,100.2912,0.0
2018-02-26 10:00:00,127.53,127.78,127.53,127.78,300.0,99.9308,100.1267,99.9308,100.1267,300.0
2018-02-26 10:05:00,127.62,127.69,127.6,127.62,400.0,100.0013,100.0561,99.9856,100.0013,400.0
2018-02-26 10:10:00,127.45,128.0,127.45,127.86,1200.0,99.8681,100.2991,99.8681,100.1893,1200.0
2018-02-26 10:15:00,128.15,128.24,128.12,128.12,500.0,100.4166,100.4871,100.3931,100.3931,500.0
2018-02-26 10:20:00,128.03,128.3,127.92,127.92,3330.0,100.3226,100.5341,100.2364,100.2364,3330.0
2018-02-26 10:25:00,127.29,127.29,127.26,127.29,500.0,99.7427,99.7427,99.7192,99.7427,500.0
2018-02-26 10:30:00,127.35,127.35,127.35,127.35,400.0,99.7897,99.7897,99.7897,99.7897,400.0
2018-02-26 10:35:00,127.41,127.41,127.21,127.23,500.0,99.8367,99.8367,99.68,99.6957,500.0
2018-02-26 10:40:00,127.3,127.3,127.08,127.11,2600.0,99.7505,99.7505,99.5782,99.6017,2600.0
2018-02-26 10:45:00,127.24,127.45,127.23,127.45,400.0,99.7035,99.8681,99.6957,99.8681,400.0
2018-02-26 10:50:00,127.39,127.39,127.39,127.39,100.0,99.8211,99.8211,99.8211,99.8211,100.0
2018-02-26 10:55:00,127.66,127.66,127.61,127.61,300.0,100.0326,100.0326,99.9935,99.9935,300.0
2018-02-26 11:00:00,127.36,127.36,127.2,127.2,400.0,99.7976,99.7976,99.6722,99.6722,400.0
2018-02-26 11:05:00,127.49,127.49,127.49,127.49,100.0,99.8994,99.8994,99.8994,99.8994,100.0
2018-02-26 11:10:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-26 11:15:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-26 11:20:00,127.8,128.05,127.8,128.05,300.0,100.1423,100.3382,100.1423,100.3382,300.0
2018-02-26 11:25:00,128.05,128.05,128.05,128.05,0.0,100.3382,100.3382,100.3382,100.3382,0.0
2018-02-26 11:30:00,128.2,128.2,128.11,128.11,300.0,100.4558,100.4558,100.3852,100.3852,300.0
2018-02-26 11:35:00,128.11,128.11,128.11,128.11,0.0,100.3852,100.3852,100.3852,100.3852,0.0
2018-02-26 11:40:00,128.06,128.25,128.06,128.25,300.0,100.3461,100.4949,100.3461,100.4949,300.0
2018-02-26 11:45:00,128.28,128.28,128.28,128.28,100.0,100.5185,100.5185,100.5185,100.5185,100.0
2018-02-26 11:50:00,128.28,128.28,128.28,128.28,0.0,100.5185,100.5185,100.5185,100.5185,0.0
2018-02-26 11:55:00,128.18,128.18,128.18,128.18,100.0,100.4401,100.4401,100.4401,100.4401,100.0
2018-02-26 12:00:00,128.17,128.17,128.14,128.14,200.0,100.4323,100.4323,100.4088,100.4088,200.0
2018-02-26 12:05:00,128.14,128.14,128.14,128.14,0.0,100.4088,100.4088,100.4088,100.4088,0.0
2018-02-26 12:10:00,128.46,128.59,128.46,128.54,500.0,100.6595,100.7614,100.6595,100.7222,500.0
2018-02-26 12:15:00,128.7,128.77,128.7,128.77,200.0,100.8476,100.9024,100.8476,100.9024,200.0
2018-02-26 12:20:00,128.8,128.84,128.8,128.84,200.0,100.9259,100.9573,100.9259,100.9573,200.0
2018-02-26 12:25:00,128.89,129.08,128.89,128.93,400.0,100.9964,101.1453,100.9964,101.0278,400.0
2018-02-26 12:30:00,128.89,128.89,128.76,128.76,200.0,100.9964,100.9964,100.8946,100.8946,200.0
2018-02-26 12:35:00,128.73,128.81,128.73,128.8,500.0,100.8711,100.9338,100.8711,100.9259,500.0
2018-02-26 12:40:00,128.58,128.58,128.58,128.58,100.0,100.7535,100.7535,100.7535,100.7535,100.0
2018-02-26 12:45:00,128.63,128.84,128.63,128.84,400.0,100.7927,100.9573,100.7927,100.9573,400.0
2018-02-26 12:50:00,128.83,128.98,128.83,128.85,900.0,100.9494,101.067,100.9494,100.9651,900.0
2018-02-26 12:55:00,128.83,128.84,128.81,128.81,400.0,100.9494,100.9573,100.9338,100.9338,400.0
2018-02-26 13:00:00,128.84,128.91,128.84,128.87,500.0,100.9573,101.0121,100.9573,100.9808,500.0
2018-02-26 13:05:00,128.87,128.87,128.87,128.87,0.0,100.9808,100.9808,100.9808,100.9808,0.0
2018-02-26 13:10:00,128.69,128.69,128.69,128.69,100.0,100.8397,100.8397,100.8397,100.8397,100.0
2018-02-26 13:15:00,128.69,128.69,128.69,128.69,0.0,100.8397,100.8397,100.8397,100.8397,0.0
2018-02-26 13:20:00,128.19,128.19,128.19,128.19,100.0,100.4479,100.4479,100.4479,100.4479,100.0
2018-02-26 13:25:00,128.13,128.13,128.09,128.09,200.0,100.4009,100.4009,100.3696,100.3696,200.0
2018-02-26 13:30:00,128.41,128.41,128.24,128.24,700.0,100.6203,100.6203,100.4871,100.4871,700.0
2018-02-26 13:35:00,128.27,128.27,128.27,128.27,100.0,100.5106,100.5106,100.5106,100.5106,100.0
2018-02-26 13:40:00,128.27,128.27,128.27,128.27,100.0,100.5106,100.5106,100.5106,100.5106,100.0
2018-02-26 13:45:00,128.17,128.29,128.17,128.29,600.0,100.4323,100.5263,100.4323,100.5263,600.0
2018-02-26 13:50:00,128.22,128.22,128.19,128.19,200.0,100.4714,100.4714,100.4479,100.4479,200.0
2018-02-26 13:55:00,128.19,128.19,128.19,128.19,0.0,100.4479,100.4479,100.4479,100.4479,0.0
2018-02-26 14:00:00,128.22,128.22,128.22,128.22,200.0,100.4714,100.4714,100.4714,100.4714,200.0
2018-02-26 14:05:00,128.2,128.2,128.2,128.2,100.0,100.4558,100.4558,100.4558,100.4558,100.0
2018-02-26 14:10:00,128.15,128.15,128.11,128.11,400.0,100.4166,100.4166,100.3852,100.3852,400.0
2018-02-26 14:15:00,128.11,128.11,128.11,128.11,0.0,100.3852,100.3852,100.3852,100.3852,0.0
2018-02-26 14:20:00,127.94,128.08,127.94,128.08,258.0,100.252,100.3617,100.252,100.3617,258.0
2018-02-26 14:25:00,128.06,128.21,127.99,128.2,700.0,100.3461,100.4636,100.2912,100.4558,700.0
2018-02-26 14:30:00,128.28,128.28,128.26,128.26,200.0,100.5185,100.5185,100.5028,100.5028,200.0
2018-02-26 14:35:00,128.26,128.26,128.26,128.26,0.0,100.5028,100.5028,100.5028,100.5028,0.0
2018-02-26 14:40:00,128.21,128.23,128.11,128.11,300.0,100.4636,100.4793,100.3852,100.3852,300.0
2018-02-26 14:45:00,128.09,128.09,127.86,127.86,200.0,100.3696,100.3696,100.1893,100.1893,200.0
2018-02-26 14:50:00,127.86,127.86,127.85,127.85,200.0,100.1893,100.1893,100.1815,100.1815,200.0
2018-02-26 14:55:00,127.85,127.85,127.85,127.85,0.0,100.1815,100.1815,100.1815,100.1815,0.0
2018-02-26 15:00:00,127.81,127.83,127.81,127.81,387.0,100.1502,100.1658,100.1502,100.1502,387.0
2018-02-26 15:05:00,127.84,127.85,127.84,127.85,300.0,100.1737,100.1815,100.1737,100.1815,300.0
2018-02-26 15:10:00,127.8,127.8,127.8,127.8,100.0,100.1423,100.1423,100.1423,100.1423,100.0
2018-02-26 15:15:00,127.82,127.94,127.82,127.94,400.0,100.158,100.252,100.158,100.252,400.0
2018-02-26 15:20:00,127.95,127.97,127.95,127.97,600.0,100.2599,100.2755,100.2599,100.2755,600.0
2018-02-26 15:25:00,127.94,127.97,127.94,127.97,200.0,100.252,100.2755,100.252,100.2755,200.0
2018-02-26 15:30:00,127.84,127.84,127.84,127.84,100.0,100.1737,100.1737,100.1737,100.1737,100.0
2018-02-26 15:35:00,127.89,127.89,127.87,127.87,200.0,100.2129,100.2129,100.1972,100.1972,200.0
2018-02-26 15:40:00,127.87,127.88,127.8,127.88,700.0,100.1972,100.205,100.1423,100.205,700.0
2018-02-26 15:45:00,127.87,127.89,127.77,127.77,800.0,100.1972,100.2129,100.1188,100.1188,800.0
2018-02-26 15:50:00,127.76,127.76,127.56,127.7,2145.0,100.111,100.111,99.9543,100.064,2145.0
2018-02-26 15:55:00,127.62,127.75,127.5,127.63,3342.0,100.0013,100.1032,99.9073,100.0091,3342.0
2018-02-27 09:30:00,127.04,127.3,127.04,127.3,600.0,99.5468,99.7505,99.5468,99.7505,600.0
2018-02-27 09:35:00,127.47,127.56,127.47,127.56,300.0,99.8837,99.9543,99.8837,99.9543,300.0
2018-02-27 09:40:00,127.51,127.53,127.45,127.53,400.0,99.9151,99.9308,99.8681,99.9308,400.0
2018-02-27 09:45:00,127.53,127.53,127.53,127.53,0.0,99.9308,99.9308,99.9308,99.9308,0.0
2018-02-27 09:50:00,127.91,127.95,127.73,127.74,700.0,100.2285,100.2599,100.0875,100.0953,700.0
2018-02-27 09:55:00,127.87,127.94,127.58,127.58,1000.0,100.1972,100.252,99.9699,99.9699,1000.0
2018-02-27 10:00:00,127.49,127.77,127.45,127.77,400.0,99.8994,100.1188,99.8681,100.1188,400.0
2018-02-27 10:05:00,127.57,127.57,127.41,127.56,800.0,99.9621,99.9621,99.8367,99.9543,800.0
2018-02-27 10:10:00,127.53,127.53,127.53,127.53,100.0,99.9308,99.9308,99.9308,99.9308,100.0
2018-02-27 10:15:00,127.41,127.59,127.41,127.59,700.0,99.8367,99.9778,99.8367,99.9778,700.0
2018-02-27 10:20:00,127.59,127.59,127.59,127.59,0.0,99.9778,99.9778,99.9778,99.9778,0.0
2018-02-27 10:25:00,127.74,127.78,127.74,127.78,200.0,100.0953,100.1267,100.0953,100.1267,200.0
2018-02-27 10:30:00,127.78,127.78,127.78,127.78,0.0,100.1267,100.1267,100.1267,100.1267,0.0
2018-02-27 10:35:00,127.54,127.56,127.49,127.49,300.0,99.9386,99.9543,99.8994,99.8994,300.0
2018-02-27 10:40:00,127.68,127.68,127.39,127.39,1200.0,100.0483,100.0483,99.8211,99.8211,1200.0
2018-02-27 10:45:00,127.66,127.66,127.63,127.63,200.0,100.0326,100.0326,100.0091,100.0091,200.0
2018-02-27 10:50:00,127.29,127.37,127.29,127.37,300.0,99.7427,99.8054,99.7427,99.8054,300.0
2018-02-27 10:55:00,127.37,127.37,127.37,127.37,100.0,99.8054,99.8054,99.8054,99.8054,100.0
2018-02-27 11:00:00,127.53,127.53,127.48,127.51,300.0,99.9308,99.9308,99.8916,99.9151,300.0
2018-02-27 11:05:00,127.75,127.75,127.7,127.7,300.0,100.1032,100.1032,100.064,100.064,300.0
2018-02-27 11:10:00,127.57,127.6,127.57,127.6,400.0,99.9621,99.9856,99.9621,99.9856,400.0
2018-02-27 11:15:00,127.33,127.49,127.33,127.49,200.0,99.774,99.8994,99.774,99.8994,200.0
2018-02-27 11:20:00,127.33,127.33,127.25,127.25,200.0,99.774,99.774,99.7114,99.7114,200.0
2018-02-27 11:25:00,127.14,127.14,127.14,127.14,100.0,99.6252,99.6252,99.6252,99.6252,100.0
2018-02-27 11:30:00,127.6,127.6,127.48,127.49,300.0,99.9856,99.9856,99.8916,99.8994,300.0
2018-02-27 11:35:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-27 11:40:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-27 11:45:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-27 11:50:00,127.14,127.14,127.14,127.14,200.0,99.6252,99.6252,99.6252,99.6252,200.0
2018-02-27 11:55:00,127.14,127.14,127.14,127.14,0.0,99.6252,99.6252,99.6252,99.6252,0.0
2018-02-27 12:00:00,127.25,127.25,127.25,127.25,200.0,99.7114,99.7114,99.7114,99.7114,200.0
2018-02-27 12:05:00,127.25,127.25,127.25,127.25,0.0,99.7114,99.7114,99.7114,99.7114,0.0
2018-02-27 12:10:00,127.42,127.43,127.42,127.43,200.0,99.8446,99.8524,99.8446,99.8524,200.0
2018-02-27 12:15:00,127.54,127.77,127.51,127.77,2674.0,99.9386,100.1188,99.9151,100.1188,2674.0
2018-02-27 12:20:00,127.72,127.72,127.7,127.7,300.0,100.0796,100.0796,100.064,100.064,300.0
2018-02-27 12:25:00,127.58,127.58,127.58,127.58,3366.0,99.9699,99.9699,99.9699,99.9699,3366.0
2018-02-27 12:30:00,128.03,128.16,128.03,128.16,200.0,100.3226,100.4244,100.3226,100.4244,200.0
2018-02-27 12:35:00,128.23,128.51,128.23,128.51,300.0,100.4793,100.6987,100.4793,100.6987,300.0
2018-02-27 12:40:00,128.51,128.51,128.51,128.51,0.0,100.6987,100.6987,100.6987,100.6987,0.0
2018-02-27 12:45:00,128.51,128.51,128.51,128.51,0.0,100.6987,100.6987,100.6987,100.6987,0.0
2018-02-27 12:50:00,128.35,128.51,128.35,128.51,300.0,100.5733,100.6987,100.5733,100.6987,300.0
2018-02-27 12:55:00,128.71,128.71,128.71,128.71,100.0,100.8554,100.8554,100.8554,100.8554,100.0
2018-02-27 13:00:00,128.71,128.71,128.71,128.71,0.0,100.8554,100.8554,100.8554,100.8554,0.0
2018-02-27 13:05:00,128.81,128.94,128.81,128.94,200.0,100.9338,101.0356,100.9338,101.0356,200.0
2018-02-27 13:10:00,128.94,128.94,128.94,128.94,0.0,101.0356,101.0356,101.0356,101.0356,0.0
2018-02-27 13:15:00,128.94,128.94,128.94,128.94,0.0,101.0356,101.0356,101.0356,101.0356,0.0
2018-02-27 13:20:00,128.94,128.94,128.94,128.94,0.0,101.0356,101.0356,101.0356,101.0356,0.0
2018-02-27 13:25:00,128.34,128.49,128.34,128.49,600.0,100.5655,100.683,100.5655,100.683,600.0
2018-02-27 13:30:00,128.49,128.49,128.49,128.49,0.0,100.683,100.683,100.683,100.683,0.0
2018-02-27 13:35:00,128.25,128.25,128.25,128.25,300.0,100.4949,100.4949,100.4949,100.4949,300.0
2018-02-27 13:40:00,128.09,128.09,128.09,128.09,100.0,100.3696,100.3696,100.3696,100.3696,100.0
2018-02-27 13:45:00,128.13,128.25,128.13,128.25,200.0,100.4009,100.4949,100.4009,100.4949,200.0
2018-02-27 13:50:00,127.93,127.93,127.93,127.93,100.0,100.2442,100.2442,100.2442,100.2442,100.0
2018-02-27 13:55:00,127.79,127.79,127.79,127.79,100.0,100.1345,100.1345,100.1345,100.1345,100.0
2018-02-27 14:00:00,127.68,127.73,127.62,127.73,300.0,100.0483,100.0875,100.0013,100.0875,300.0
2018-02-27 14:05:00,127.75,127.89,127.75,127.89,300.0,100.1032,100.2129,100.1032,100.2129,300.0
2018-02-27 14:10:00,127.89,127.89,127.89,127.89,0.0,100.2129,100.2129,100.2129,100.2129,0.0
2018-02-27 14:15:00,127.61,127.61,127.61,127.61,100.0,99.9935,99.9935,99.9935,99.9935,100.0
2018-02-27 14:20:00,127.35,127.35,127.21,127.21,300.0,99.7897,99.7897,99.68,99.68,300.0
2018-02-27 14:25:00,127.57,127.63,127.57,127.63,600.0,99.9621,100.0091,99.9621,100.0091,600.0
2018-02-27 14:30:00,127.57,127.65,127.57,127.65,500.0,99.9621,100.0248,99.9621,100.0248,500.0
2018-02-27 14:35:00,127.83,127.83,127.76,127.76,200.0,100.1658,100.1658,100.111,100.111,200.0
2018-02-27 14:40:00,127.42,127.59,127.42,127.59,500.0,99.8446,99.9778,99.8446,99.9778,500.0
2018-02-27 14:45:00,127.48,127.48,127.23,127.23,300.0,99.8916,99.8916,99.6957,99.6957,300.0
2018-02-27 14:50:00,127.37,127.37,127.31,127.31,300.0,99.8054,99.8054,99.7584,99.7584,300.0
2018-02-27 14:55:00,127.43,127.55,127.43,127.49,500.0,99.8524,99.9464,99.8524,99.8994,500.0
2018-02-27 15:00:00,127.35,127.38,127.35,127.38,200.0,99.7897,99.8132,99.7897,99.8132,200.0
2018-02-27 15:05:00,127.07,127.07,126.86,126.86,700.0,99.5703,99.5703,99.4058,99.4058,700.0
2018-02-27 15:10:00,126.89,126.94,126.89,126.94,400.0,99.4293,99.4684,99.4293,99.4684,400.0
2018-02-27 15:15:00,126.89,126.93,126.76,126.83,1000.0,99.4293,99.4606,99.3274,99.3823,1000.0
2018-02-27 15:20:00,126.86,126.86,126.75,126.75,400.0,99.4058,99.4058,99.3196,99.3196,400.0
2018-02-27 15:25:00,126.81,126.86,126.62,126.86,1000.0,99.3666,99.4058,99.2177,99.4058,1000.0
2018-02-27 15:30:00,126.97,126.97,126.97,126.97,100.0,99.492,99.492,99.492,99.492,100.0
2018-02-27 15:35:00,126.9,126.9,126.55,126.67,1200.0,99.4371,99.4371,99.1628,99.2569,1200.0
2018-02-27 15:40:00,126.48,126.75,126.48,126.75,200.0,99.108,99.3196,99.108,99.3196,200.0
2018-02-27 15:45:00,126.55,126.75,126.53,126.74,1600.0,99.1628,99.3196,99.1472,99.3117,1600.0
2018-02-27 15:50:00,126.76,126.77,126.42,126.42,2040.0,99.3274,99.3352,99.061,99.061,2040.0
2018-02-27 15:55:00,126.34,126.43,126.19,126.19,4469.0,98.9983,99.0688,98.8808,98.8808,4469.0
2018-02-28 09:30:00,127.53,128.04,127.53,128.04,200.0,99.9308,100.3304,99.9308,100.3304,200.0
2018-02-28 09:35:00,127.95,127.95,127.95,127.95,100.0,100.2599,100.2599,100.2599,100.2599,100.0
2018-02-28 09:40:00,127.76,127.76,127.76,127.76,100.0,100.111,100.111,100.111,100.111,100.0
2018-02-28 09:45:00,127.76,127.76,127.76,127.76,0.0,100.111,100.111,100.111,100.111,0.0
2018-02-28 09:50:00,127.0,127.01,126.99,127.01,400.0,99.5155,99.5233,99.5076,99.5233,400.0
2018-02-28 09:55:00,127.01,127.01,127.01,127.01,0.0,99.5233,99.5233,99.5233,99.5233,0.0
2018-02-28 10:00:00,127.42,127.42,127.42,127.42,100.0,99.8446,99.8446,99.8446,99.8446,100.0
2018-02-28 10:05:00,127.37,127.62,127.04,127.04,800.0,99.8054,100.0013,99.5468,99.5468,800.0
2018-02-28 10:10:00,126.92,127.19,126.92,127.19,500.0,99.4528,99.6643,99.4528,99.6643,500.0
2018-02-28 10:15:00,127.19,127.19,127.19,127.19,0.0,99.6643,99.6643,99.6643,99.6643,0.0
2018-02-28 10:20:00,127.18,127.32,127.18,127.32,600.0,99.6565,99.7662,99.6565,99.7662,600.0
2018-02-28 10:25:00,127.39,127.55,127.31,127.41,1200.0,99.8211,99.9464,99.7584,99.8367,1200.0
2018-02-28 10:30:00,126.64,126.64,126.64,126.64,100.0,99.2334,99.2334,99.2334,99.2334,100.0
2018-02-28 10:35:00,126.94,126.94,126.92,126.92,200.0,99.4684,99.4684,99.4528,99.4528,200.0
2018-02-28 10:40:00,126.79,126.84,126.78,126.81,700.0,99.3509,99.3901,99.3431,99.3666,700.0
2018-02-28 10:45:00,126.99,127.04,126.91,127.04,300.0,99.5076,99.5468,99.4449,99.5468,300.0
2018-02-28 10:50:00,126.58,126.58,126.41,126.41,300.0,99.1864,99.1864,99.0531,99.0531,300.0
2018-02-28 10:55:00,126.41,126.41,126.16,126.16,300.0,99.0531,99.0531,98.8573,98.8573,300.0
2018-02-28 11:00:00,126.29,126.41,126.24,126.41,800.0,98.9591,99.0531,98.9199,99.0531,800.0
2018-02-28 11:05:00,126.19,126.19,126.01,126.01,700.0,98.8808,98.8808,98.7397,98.7397,700.0
2018-02-28 11:10:00,126.01,126.01,126.01,126.01,0.0,98.7397,98.7397,98.7397,98.7397,0.0
2018-02-28 11:15:00,125.38,125.38,125.38,125.38,100.0,98.2461,98.2461,98.2461,98.2461,100.0
2018-02-28 11:20:00,125.87,125.89,125.85,125.89,500.0,98.63,98.6457,98.6143,98.6457,500.0
2018-02-28 11:25:00,126.12,126.18,126.12,126.18,200.0,98.8259,98.8729,98.8259,98.8729,200.0
2018-02-28 11:30:00,126.18,126.18,126.18,126.18,0.0,98.8729,98.8729,98.8729,98.8729,0.0
2018-02-28 11:35:00,126.4,126.4,126.38,126.38,200.0,99.0453,99.0453,99.0296,99.0296,200.0
2018-02-28 11:40:00,126.38,126.38,126.38,126.38,0.0,99.0296,99.0296,99.0296,99.0296,0.0
2018-02-28 11:45:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2018-02-28 11:50:00,126.29,126.29,126.29,126.29,100.0,98.9591,98.9591,98.9591,98.9591,100.0
2018-02-28 11:55:00,126.36,126.36,126.36,126.36,100.0,99.014,99.014,99.014,99.014,100.0
2018-02-28 12:00:00,126.36,126.36,126.36,126.36,0.0,99.014,99.014,99.014,99.014,0.0
2018-02-28 12:05:00,126.36,126.36,126.36,126.36,0.0,99.014,99.014,99.014,99.014,0.0
2018-02-28 12:10:00,126.99,126.99,126.99,126.99,100.0,99.5076,99.5076,99.5076,99.5076,100.0
2018-02-28 12:15:00,126.99,126.99,126.99,126.99,0.0,99.5076,99.5076,99.5076,99.5076,0.0
2018-02-28 12:20:00,126.72,126.72,126.72,126.72,100.0,99.2961,99.2961,99.2961,99.2961,100.0
2018-02-28 12:25:00,126.78,126.78,126.53,126.53,200.0,99.3431,99.3431,99.1472,99.1472,200.0
2018-02-28 12:30:00,126.53,126.53,126.53,126.53,0.0,99.1472,99.1472,99.1472,99.1472,0.0
2018-02-28 12:35:00,126.63,126.63,126.63,126.63,100.0,99.2255,99.2255,99.2255,99.2255,100.0
2018-02-28 12:40:00,126.68,126.68,126.68,126.68,500.0,99.2647,99.2647,99.2647,99.2647,500.0
2018-02-28 12:45:00,126.68,126.68,126.62,126.62,1500.0,99.2647,99.2647,99.2177,99.2177,1500.0
2018-02-28 12:50:00,126.88,126.88,126.88,126.88,100.0,99.4214,99.4214,99.4214,99.4214,100.0
2018-02-28 12:55:00,126.98,126.98,126.98,126.98,100.0,99.4998,99.4998,99.4998,99.4998,100.0
2018-02-28 13:00:00,126.69,126.69,126.66,126.66,300.0,99.2726,99.2726,99.249,99.249,300.0
2018-02-28 13:05:00,126.61,126.61,126.61,126.61,100.0,99.2099,99.2099,99.2099,99.2099,100.0
2018-02-28 13:10:00,126.61,126.61,126.61,126.61,100.0,99.2099,99.2099,99.2099,99.2099,100.0
2018-02-28 13:15:00,126.61,126.61,126.61,126.61,0.0,99.2099,99.2099,99.2099,99.2099,0.0
2018-02-28 13:20:00,126.82,126.82,126.77,126.77,300.0,99.3744,99.3744,99.3352,99.3352,300.0
2018-02-28 13:25:00,126.62,126.62,126.62,126.62,100.0,99.2177,99.2177,99.2177,99.2177,100.0
2018-02-28 13:30:00,126.66,126.74,126.66,126.74,200.0,99.249,99.3117,99.249,99.3117,200.0
2018-02-28 13:35:00,126.73,126.73,126.73,126.73,100.0,99.3039,99.3039,99.3039,99.3039,100.0
2018-02-28 13:40:00,126.73,126.73,126.73,126.73,0.0,99.3039,99.3039,99.3039,99.3039,0.0
2018-02-28 13:45:00,126.73,126.73,126.73,126.73,0.0,99.3039,99.3039,99.3039,99.3039,0.0
2018-02-28 13:50:00,126.5,126.63,126.5,126.6,2551.0,99.1237,99.2255,99.1237,99.202,2551.0
2018-02-28 13:55:00,126.78,126.85,126.75,126.85,800.0,99.3431,99.3979,99.3196,99.3979,800.0
2018-02-28 14:00:00,126.85,126.85,126.85,126.85,0.0,99.3979,99.3979,99.3979,99.3979,0.0
2018-02-28 14:05:00,126.93,126.93,126.82,126.85,300.0,99.4606,99.4606,99.3744,99.3979,300.0
2018-02-28 14:10:00,126.64,126.71,126.56,126.71,500.0,99.2334,99.2882,99.1707,99.2882,500.0
2018-02-28 14:15:00,126.75,126.75,126.75,126.75,100.0,99.3196,99.3196,99.3196,99.3196,100.0
2018-02-28 14:20:00,126.54,126.55,126.45,126.45,600.0,99.155,99.1628,99.0845,99.0845,600.0
2018-02-28 14:25:00,126.53,126.61,126.53,126.61,200.0,99.1472,99.2099,99.1472,99.2099,200.0
2018-02-28 14:30:00,126.26,126.26,126.17,126.17,400.0,98.9356,98.9356,98.8651,98.8651,400.0
2018-02-28 14:35:00,126.17,126.17,126.17,126.17,0.0,98.8651,98.8651,98.8651,98.8651,0.0
2018-02-28 14:40:00,126.1,126.1,126.1,126.1,100.0,98.8102,98.8102,98.8102,98.8102,100.0
2018-02-28 14:45:00,126.15,126.15,126.15,126.15,100.0,98.8494,98.8494,98.8494,98.8494,100.0
2018-02-28 14:50:00,126.14,126.14,126.04,126.04,300.0,98.8416,98.8416,98.7632,98.7632,300.0
2018-02-28 14:55:00,126.19,126.19,126.1,126.1,200.0,98.8808,98.8808,98.8102,98.8102,200.0
2018-02-28 15:00:00,126.26,126.41,126.0,126.01,600.0,98.9356,99.0531,98.7319,98.7397,600.0
2018-02-28 15:05:00,125.95,126.26,125.85,126.26,1500.0,98.6927,98.9356,98.6143,98.9356,1500.0
2018-02-28 15:10:00,126.21,126.21,126.01,126.13,1000.0,98.8964,98.8964,98.7397,98.8337,1000.0
2018-02-28 15:15:00,126.0,126.0,125.8,125.84,727.0,98.7319,98.7319,98.5752,98.6065,727.0
2018-02-28 15:20:00,125.55,125.55,125.47,125.47,600.0,98.3793,98.3793,98.3166,98.3166,600.0
2018-02-28 15:25:00,125.12,125.39,125.12,125.39,900.0,98.0423,98.2539,98.0423,98.2539,900.0
2018-02-28 15:30:00,125.38,125.42,125.34,125.38,500.0,98.2461,98.2774,98.2147,98.2461,500.0
2018-02-28 15:35:00,125.45,125.67,125.45,125.67,500.0,98.3009,98.4733,98.3009,98.4733,500.0
2018-02-28 15:40:00,125.64,125.67,125.45,125.5,1300.0,98.4498,98.4733,98.3009,98.3401,1300.0
2018-02-28 15:45:00,125.47,125.47,125.09,125.09,2100.0,98.3166,98.3166,98.0188,98.0188,2100.0
2018-02-28 15:50:00,125.06,125.06,124.65,124.88,5104.0,97.9953,97.9953,97.674,97.8543,5104.0
2018-02-28 15:55:00,124.89,125.08,124.7,124.7,6236.0,97.8621,98.011,97.7132,97.7132,6236.0
2018-03-01 09:30:00,124.69,124.69,124.69,124.69,200.0,97.7054,97.7054,97.7054,97.7054,200.0
2018-03-01 09:35:00,124.95,125.42,124.95,125.42,400.0,97.9091,98.2774,97.9091,98.2774,400.0
2018-03-01 09:40:00,125.1,125.1,124.84,124.88,700.0,98.0266,98.0266,97.8229,97.8543,700.0
2018-03-01 09:45:00,124.55,125.35,124.55,125.26,1500.0,97.5957,98.2225,97.5957,98.152,1500.0
2018-03-01 09:50:00,124.85,124.85,124.85,124.85,100.0,97.8308,97.8308,97.8308,97.8308,100.0
2018-03-01 09:55:00,124.9,125.18,124.84,125.18,1900.0,97.8699,98.0893,97.8229,98.0893,1900.0
2018-03-01 10:00:00,125.16,125.81,125.16,125.81,1200.0,98.0737,98.583,98.0737,98.583,1200.0
2018-03-01 10:05:00,126.26,126.26,126.15,126.23,300.0,98.9356,98.9356,98.8494,98.9121,300.0
2018-03-01 10:10:00,126.43,126.56,126.43,126.56,200.0,99.0688,99.1707,99.0688,99.1707,200.0
2018-03-01 10:15:00,126.33,126.4,126.23,126.4,400.0,98.9905,99.0453,98.9121,99.0453,400.0
2018-03-01 10:20:00,126.16,126.2,125.92,125.95,700.0,98.8573,98.8886,98.6692,98.6927,700.0
2018-03-01 10:25:00,125.65,126.09,125.65,126.09,2700.0,98.4576,98.8024,98.4576,98.8024,2700.0
2018-03-01 10:30:00,126.27,127.06,126.27,127.06,1500.0,98.9434,99.5625,98.9434,99.5625,1500.0
2018-03-01 10:35:00,126.95,126.95,126.84,126.85,300.0,99.4763,99.4763,99.3901,99.3979,300.0
2018-03-01 10:40:00,127.47,127.47,127.1,127.1,600.0,99.8837,99.8837,99.5938,99.5938,600.0
2018-03-01 10:45:00,127.43,127.43,127.43,127.43,545.0,99.8524,99.8524,99.8524,99.8524,545.0
2018-03-01 10:50:00,127.01,127.15,127.01,127.15,300.0,99.5233,99.633,99.5233,99.633,300.0
2018-03-01 10:55:00,127.05,127.05,126.85,126.85,200.0,99.5546,99.5546,99.3979,99.3979,200.0
2018-03-01 11:00:00,126.81,126.83,126.74,126.83,300.0,99.3666,99.3823,99.3117,99.3823,300.0
2018-03-01 11:05:00,126.72,126.73,126.72,126.73,300.0,99.2961,99.3039,99.2961,99.3039,300.0
2018-03-01 11:10:00,126.55,126.55,126.55,126.55,200.0,99.1628,99.1628,99.1628,99.1628,200.0
2018-03-01 11:15:00,126.53,126.53,126.53,126.53,100.0,99.1472,99.1472,99.1472,99.1472,100.0
2018-03-01 11:20:00,126.89,126.89,126.89,126.89,1000.0,99.4293,99.4293,99.4293,99.4293,1000.0
2018-03-01 11:25:00,127.25,127.25,127.11,127.11,200.0,99.7114,99.7114,99.6017,99.6017,200.0
2018-03-01 11:30:00,127.08,127.59,127.08,127.59,900.0,99.5782,99.9778,99.5782,99.9778,900.0
2018-03-01 11:35:00,127.7,127.82,127.7,127.82,700.0,100.064,100.158,100.064,100.158,700.0
2018-03-01 11:40:00,128.13,128.27,128.13,128.21,900.0,100.4009,100.5106,100.4009,100.4636,900.0
2018-03-01 11:45:00,128.23,128.41,128.13,128.36,700.0,100.4793,100.6203,100.4009,100.5811,700.0
2018-03-01 11:50:00,128.36,128.36,128.36,128.36,0.0,100.5811,100.5811,100.5811,100.5811,0.0
2018-03-01 11:55:00,128.46,128.46,128.05,128.05,900.0,100.6595,100.6595,100.3382,100.3382,900.0
2018-03-01 12:00:00,128.17,128.17,127.84,127.84,300.0,100.4323,100.4323,100.1737,100.1737,300.0
2018-03-01 12:05:00,127.97,128.56,127.97,128.5,800.0,100.2755,100.7379,100.2755,100.6908,800.0
2018-03-01 12:10:00,128.48,128.48,128.36,128.41,614.0,100.6752,100.6752,100.5811,100.6203,614.0
2018-03-01 12:15:00,128.29,128.29,128.16,128.16,200.0,100.5263,100.5263,100.4244,100.4244,200.0
2018-03-01 12:20:00,127.95,128.05,127.93,128.05,600.0,100.2599,100.3382,100.2442,100.3382,600.0
2018-03-01 12:25:00,128.12,128.12,128.06,128.06,200.0,100.3931,100.3931,100.3461,100.3461,200.0
2018-03-01 12:30:00,128.06,128.06,127.72,127.91,1000.0,100.3461,100.3461,100.0796,100.2285,1000.0
2018-03-01 12:35:00,127.93,128.05,127.93,128.03,300.0,100.2442,100.3382,100.2442,100.3226,300.0
2018-03-01 12:40:00,128.04,128.18,127.95,128.18,600.0,100.3304,100.4401,100.2599,100.4401,600.0
2018-03-01 12:45:00,128.11,128.11,127.98,127.98,400.0,100.3852,100.3852,100.2834,100.2834,400.0
2018-03-01 12:50:00,128.17,128.17,127.54,127.54,900.0,100.4323,100.4323,99.9386,99.9386,900.0
2018-03-01 12:55:00,127.72,127.78,127.49,127.71,1000.0,100.0796,100.1267,99.8994,100.0718,1000.0
2018-03-01 13:00:00,127.52,127.52,127.24,127.24,300.0,99.9229,99.9229,99.7035,99.7035,300.0
2018-03-01 13:05:00,127.3,127.56,127.26,127.26,700.0,99.7505,99.9543,99.7192,99.7192,700.0
2018-03-01 13:10:00,127.21,127.47,127.21,127.47,1550.0,99.68,99.8837,99.68,99.8837,1550.0
2018-03-01 13:15:00,127.41,127.45,127.41,127.43,533.0,99.8367,99.8681,99.8367,99.8524,533.0
2018-03-01 13:20:00,127.46,127.46,127.42,127.45,400.0,99.8759,99.8759,99.8446,99.8681,400.0
2018-03-01 13:25:00,127.59,127.79,127.59,127.79,300.0,99.9778,100.1345,99.9778,100.1345,300.0
2018-03-01 13:30:00,127.95,128.01,127.95,128.01,423.0,100.2599,100.3069,100.2599,100.3069,423.0
2018-03-01 13:35:00,127.99,128.07,127.92,127.92,900.0,100.2912,100.3539,100.2364,100.2364,900.0
2018-03-01 13:40:00,127.41,127.47,127.41,127.47,600.0,99.8367,99.8837,99.8367,99.8837,600.0
2018-03-01 13:45:00,127.36,127.36,127.36,127.36,100.0,99.7976,99.7976,99.7976,99.7976,100.0
2018-03-01 13:50:00,127.36,127.36,127.36,127.36,0.0,99.7976,99.7976,99.7976,99.7976,0.0
2018-03-01 13:55:00,126.56,126.56,126.29,126.41,600.0,99.1707,99.1707,98.9591,99.0531,600.0
2018-03-01 14:00:00,126.27,126.27,125.98,125.98,300.0,98.9434,98.9434,98.7162,98.7162,300.0
2018-03-01 14:05:00,126.23,126.23,126.03,126.05,300.0,98.9121,98.9121,98.7554,98.7711,300.0
2018-03-01 14:10:00,125.92,125.92,125.62,125.62,300.0,98.6692,98.6692,98.4341,98.4341,300.0
2018-03-01 14:15:00,125.72,125.74,125.72,125.74,200.0,98.5125,98.5281,98.5125,98.5281,200.0
2018-03-01 14:20:00,126.15,126.15,126.0,126.08,400.0,98.8494,98.8494,98.7319,98.7946,400.0
2018-03-01 14:25:00,126.12,126.17,126.12,126.17,200.0,98.8259,98.8651,98.8259,98.8651,200.0
2018-03-01 14:30:00,126.6,126.6,126.6,126.6,200.0,99.202,99.202,99.202,99.202,200.0
2018-03-01 14:35:00,126.61,126.78,126.6,126.72,1000.0,99.2099,99.3431,99.202,99.2961,1000.0
2018-03-01 14:40:00,126.96,126.96,126.95,126.95,200.0,99.4841,99.4841,99.4763,99.4763,200.0
2018-03-01 14:45:00,127.01,127.11,126.66,126.73,1000.0,99.5233,99.6017,99.249,99.3039,1000.0
2018-03-01 14:50:00,126.69,126.69,126.69,126.69,200.0,99.2726,99.2726,99.2726,99.2726,200.0
2018-03-01 14:55:00,126.87,126.89,126.7,126.89,900.0,99.4136,99.4293,99.2804,99.4293,900.0
2018-03-01 15:00:00,126.78,126.78,126.46,126.56,700.0,99.3431,99.3431,99.0923,99.1707,700.0
2018-03-01 15:05:00,126.54,126.88,126.54,126.83,500.0,99.155,99.4214,99.155,99.3823,500.0
2018-03-01 15:10:00,126.77,127.31,126.77,127.31,500.0,99.3352,99.7584,99.3352,99.7584,500.0
2018-03-01 15:15:00,127.35,127.55,127.35,127.49,1300.0,99.7897,99.9464,99.7897,99.8994,1300.0
2018-03-01 15:20:00,127.77,127.77,127.4,127.56,800.0,100.1188,100.1188,99.8289,99.9543,800.0
2018-03-01 15:25:00,127.35,127.35,127.12,127.12,1200.0,99.7897,99.7897,99.6095,99.6095,1200.0
2018-03-01 15:30:00,127.05,127.05,126.65,126.8,1052.0,99.5546,99.5546,99.2412,99.3587,1052.0
2018-03-01 15:35:00,126.69,126.75,126.48,126.48,800.0,99.2726,99.3196,99.108,99.108,800.0
2018-03-01 15:40:00,126.43,126.43,126.22,126.43,800.0,99.0688,99.0688,98.9043,99.0688,800.0
2018-03-01 15:45:00,126.48,126.79,126.48,126.62,2100.0,99.108,99.3509,99.108,99.2177,2100.0
2018-03-01 15:50:00,126.73,126.83,126.55,126.63,1938.0,99.3039,99.3823,99.1628,99.2255,1938.0
2018-03-01 15:55:00,126.64,126.68,126.56,126.64,1756.0,99.2334,99.2647,99.1707,99.2334,1756.0
2018-03-02 09:35:00,125.85,126.02,125.85,125.86,2025.0,98.6143,98.7475,98.6143,98.6222,2025.0
2018-03-02 09:40:00,125.43,125.45,125.43,125.44,600.0,98.2852,98.3009,98.2852,98.2931,600.0
2018-03-02 09:45:00,125.22,125.22,125.17,125.17,200.0,98.1207,98.1207,98.0815,98.0815,200.0
2018-03-02 09:50:00,124.68,124.77,124.23,124.23,800.0,97.6975,97.7681,97.3449,97.3449,800.0
2018-03-02 09:55:00,124.36,124.36,124.1,124.1,300.0,97.4468,97.4468,97.2431,97.2431,300.0
2018-03-02 10:00:00,124.38,124.51,124.38,124.51,500.0,97.4625,97.5643,97.4625,97.5643,500.0
2018-03-02 10:05:00,124.69,124.69,124.69,124.69,100.0,97.7054,97.7054,97.7054,97.7054,100.0
2018-03-02 10:10:00,124.72,124.72,124.72,124.72,100.0,97.7289,97.7289,97.7289,97.7289,100.0
2018-03-02 10:15:00,124.81,124.81,124.8,124.8,200.0,97.7994,97.7994,97.7916,97.7916,200.0
2018-03-02 10:20:00,124.55,124.55,124.49,124.49,200.0,97.5957,97.5957,97.5487,97.5487,200.0
2018-03-02 10:25:00,124.55,124.63,124.51,124.51,1300.0,97.5957,97.6584,97.5643,97.5643,1300.0
2018-03-02 10:30:00,124.49,124.89,124.49,124.89,200.0,97.5487,97.8621,97.5487,97.8621,200.0
2018-03-02 10:35:00,124.73,124.8,124.67,124.8,400.0,97.7367,97.7916,97.6897,97.7916,400.0
2018-03-02 10:40:00,125.09,125.09,124.96,124.98,900.0,98.0188,98.0188,97.9169,97.9326,900.0
2018-03-02 10:45:00,125.25,125.42,125.25,125.25,400.0,98.1442,98.2774,98.1442,98.1442,400.0
2018-03-02 10:50:00,125.24,125.24,125.24,125.24,100.0,98.1364,98.1364,98.1364,98.1364,100.0
2018-03-02 10:55:00,125.24,125.24,125.24,125.24,0.0,98.1364,98.1364,98.1364,98.1364,0.0
2018-03-02 11:00:00,125.24,125.24,125.24,125.24,0.0,98.1364,98.1364,98.1364,98.1364,0.0
2018-03-02 11:05:00,125.29,125.35,125.26,125.26,500.0,98.1755,98.2225,98.152,98.152,500.0
2018-03-02 11:10:00,125.26,125.26,125.26,125.26,0.0,98.152,98.152,98.152,98.152,0.0
2018-03-02 11:15:00,125.3,125.3,125.26,125.28,700.0,98.1834,98.1834,98.152,98.1677,700.0
2018-03-02 11:20:00,125.53,125.53,125.53,125.53,100.0,98.3636,98.3636,98.3636,98.3636,100.0
2018-03-02 11:25:00,125.88,125.89,125.88,125.89,200.0,98.6378,98.6457,98.6378,98.6457,200.0
2018-03-02 11:30:00,126.15,126.26,126.15,126.2,300.0,98.8494,98.9356,98.8494,98.8886,300.0
2018-03-02 11:35:00,126.17,126.17,126.15,126.15,300.0,98.8651,98.8651,98.8494,98.8494,300.0
2018-03-02 11:40:00,126.78,126.78,126.78,126.78,100.0,99.3431,99.3431,99.3431,99.3431,100.0
2018-03-02 11:45:00,126.87,126.87,126.87,126.87,200.0,99.4136,99.4136,99.4136,99.4136,200.0
2018-03-02 11:50:00,126.66,126.71,126.66,126.71,300.0,99.249,99.2882,99.249,99.2882,300.0
2018-03-02 11:55:00,126.67,126.78,126.67,126.78,300.0,99.2569,99.3431,99.2569,99.3431,300.0
2018-03-02 12:00:00,126.95,126.95,126.84,126.84,200.0,99.4763,99.4763,99.3901,99.3901,200.0
2018-03-02 12:05:00,126.65,126.75,126.65,126.75,400.0,99.2412,99.3196,99.2412,99.3196,400.0
2018-03-02 12:10:00,126.84,126.84,126.69,126.69,200.0,99.3901,99.3901,99.2726,99.2726,200.0
2018-03-02 12:15:00,126.88,126.94,126.86,126.86,300.0,99.4214,99.4684,99.4058,99.4058,300.0
2018-03-02 12:20:00,126.72,126.72,126.55,126.57,600.0,99.2961,99.2961,99.1628,99.1785,600.0
2018-03-02 12:25:00,126.95,126.95,126.88,126.88,300.0,99.4763,99.4763,99.4214,99.4214,300.0
2018-03-02 12:30:00,126.95,126.95,126.95,126.95,100.0,99.4763,99.4763,99.4763,99.4763,100.0
2018-03-02 12:35:00,126.97,127.0,126.97,126.97,1200.0,99.492,99.5155,99.492,99.492,1200.0
2018-03-02 12:40:00,126.97,126.97,126.97,126.97,0.0,99.492,99.492,99.492,99.492,0.0
2018-03-02 12:45:00,127.22,127.56,127.22,127.56,800.0,99.6879,99.9543,99.6879,99.9543,800.0
2018-03-02 12:50:00,128.0,128.14,128.0,128.14,200.0,100.2991,100.4088,100.2991,100.4088,200.0
2018-03-02 12:55:00,127.74,127.74,127.74,127.74,100.0,100.0953,100.0953,100.0953,100.0953,100.0
2018-03-02 13:00:00,127.55,127.76,127.55,127.76,200.0,99.9464,100.111,99.9464,100.111,200.0
2018-03-02 13:05:00,127.5,127.5,127.5,127.5,100.0,99.9073,99.9073,99.9073,99.9073,100.0
2018-03-02 13:10:00,127.33,127.33,127.13,127.13,400.0,99.774,99.774,99.6173,99.6173,400.0
2018-03-02 13:15:00,127.15,127.16,127.15,127.16,200.0,99.633,99.6408,99.633,99.6408,200.0
2018-03-02 13:20:00,127.32,127.36,127.26,127.26,300.0,99.7662,99.7976,99.7192,99.7192,300.0
2018-03-02 13:25:00,127.26,127.26,127.26,127.26,0.0,99.7192,99.7192,99.7192,99.7192,0.0
2018-03-02 13:30:00,127.02,127.05,127.02,127.04,900.0,99.5311,99.5546,99.5311,99.5468,900.0
2018-03-02 13:35:00,126.98,126.98,126.93,126.98,800.0,99.4998,99.4998,99.4606,99.4998,800.0
2018-03-02 13:40:00,127.18,127.37,127.18,127.28,400.0,99.6565,99.8054,99.6565,99.7349,400.0
2018-03-02 13:45:00,127.42,127.42,127.42,127.42,100.0,99.8446,99.8446,99.8446,99.8446,100.0
2018-03-02 13:50:00,127.54,127.54,127.54,127.54,100.0,99.9386,99.9386,99.9386,99.9386,100.0
2018-03-02 13:55:00,127.41,127.41,127.41,127.41,100.0,99.8367,99.8367,99.8367,99.8367,100.0
2018-03-02 14:00:00,127.36,127.48,127.36,127.48,491.0,99.7976,99.8916,99.7976,99.8916,491.0
2018-03-02 14:05:00,127.6,127.78,127.6,127.74,600.0,99.9856,100.1267,99.9856,100.0953,600.0
2018-03-02 14:10:00,127.74,127.74,127.74,127.74,0.0,100.0953,100.0953,100.0953,100.0953,0.0
2018-03-02 14:15:00,127.79,127.79,127.79,127.79,400.0,100.1345,100.1345,100.1345,100.1345,400.0
2018-03-02 14:20:00,127.79,127.79,127.79,127.79,100.0,100.1345,100.1345,100.1345,100.1345,100.0
2018-03-02 14:25:00,127.93,127.93,127.9,127.9,200.0,100.2442,100.2442,100.2207,100.2207,200.0
2018-03-02 14:30:00,127.8,127.98,127.8,127.98,800.0,100.1423,100.2834,100.1423,100.2834,800.0
2018-03-02 14:35:00,127.93,127.97,127.87,127.97,400.0,100.2442,100.2755,100.1972,100.2755,400.0
2018-03-02 14:40:00,128.2,128.2,128.09,128.09,200.0,100.4558,100.4558,100.3696,100.3696,200.0
2018-03-02 14:45:00,128.14,128.14,128.12,128.13,300.0,100.4088,100.4088,100.3931,100.4009,300.0
2018-03-02 14:50:00,128.16,128.16,128.16,128.16,100.0,100.4244,100.4244,100.4244,100.4244,100.0
2018-03-02 14:55:00,128.01,128.01,128.0,128.0,200.0,100.3069,100.3069,100.2991,100.2991,200.0
2018-03-02 15:00:00,127.83,127.87,127.67,127.85,899.0,100.1658,100.1972,100.0405,100.1815,899.0
2018-03-02 15:05:00,127.81,128.17,127.81,128.17,1300.0,100.1502,100.4323,100.1502,100.4323,1300.0
2018-03-02 15:10:00,128.18,128.46,128.18,128.46,1300.0,100.4401,100.6595,100.4401,100.6595,1300.0
2018-03-02 15:15:00,128.47,128.72,128.47,128.71,600.0,100.6673,100.8632,100.6673,100.8554,600.0
2018-03-02 15:20:00,128.6,128.96,128.59,128.89,1100.0,100.7692,101.0513,100.7614,100.9964,1100.0
2018-03-02 15:25:00,128.97,128.97,128.79,128.79,300.0,101.0591,101.0591,100.9181,100.9181,300.0
2018-03-02 15:30:00,128.9,129.1,128.9,129.06,500.0,101.0043,101.161,101.0043,101.1297,500.0
2018-03-02 15:35:00,129.09,129.3,129.0,129.3,2086.0,101.1532,101.3177,101.0826,101.3177,2086.0
2018-03-02 15:40:00,129.14,129.21,129.07,129.21,900.0,101.1923,101.2472,101.1375,101.2472,900.0
2018-03-02 15:45:00,129.27,129.27,128.89,128.94,1400.0,101.2942,101.2942,100.9964,101.0356,1400.0
2018-03-02 15:50:00,128.92,129.11,128.74,129.07,3099.0,101.0199,101.1688,100.8789,101.1375,3099.0
2018-03-02 15:55:00,129.13,129.29,129.09,129.09,4400.0,101.1845,101.3099,101.1532,101.1532,4400.0
2018-03-05 09:30:00,129.2,129.9,128.94,129.9,300.0,101.2394,101.7879,101.0356,101.7879,300.0
2018-03-05 09:35:00,129.82,129.86,129.72,129.86,500.0,101.7252,101.7565,101.6468,101.7565,500.0
2018-03-05 09:40:00,129.88,129.94,129.7,129.7,415.0,101.7722,101.8192,101.6311,101.6311,415.0
2018-03-05 09:45:00,129.17,129.29,129.14,129.14,634.0,101.2158,101.3099,101.1923,101.1923,634.0
2018-03-05 09:50:00,128.99,128.99,128.84,128.95,531.0,101.0748,101.0748,100.9573,101.0435,531.0
2018-03-05 09:55:00,129.07,129.15,129.07,129.1,300.0,101.1375,101.2002,101.1375,101.161,300.0
2018-03-05 10:00:00,129.1,129.1,128.79,129.02,700.0,101.161,101.161,100.9181,101.0983,700.0
2018-03-05 10:05:00,128.82,128.82,128.69,128.69,300.0,100.9416,100.9416,100.8397,100.8397,300.0
2018-03-05 10:10:00,128.62,128.62,128.45,128.45,300.0,100.7849,100.7849,100.6517,100.6517,300.0
2018-03-05 10:15:00,128.35,128.37,128.3,128.37,500.0,100.5733,100.589,100.5341,100.589,500.0
2018-03-05 10:20:00,128.32,128.32,128.32,128.32,200.0,100.5498,100.5498,100.5498,100.5498,200.0
2018-03-05 10:25:00,128.58,128.84,128.58,128.83,700.0,100.7535,100.9573,100.7535,100.9494,700.0
2018-03-05 10:30:00,128.86,128.86,128.5,128.5,400.0,100.9729,100.9729,100.6908,100.6908,400.0
2018-03-05 10:35:00,128.56,128.99,128.54,128.98,900.0,100.7379,101.0748,100.7222,101.067,900.0
2018-03-05 10:40:00,128.93,128.94,128.93,128.94,200.0,101.0278,101.0356,101.0278,101.0356,200.0
2018-03-05 10:45:00,129.14,129.22,129.07,129.22,600.0,101.1923,101.255,101.1375,101.255,600.0
2018-03-05 10:50:00,129.52,129.52,129.36,129.36,400.0,101.4901,101.4901,101.3647,101.3647,400.0
2018-03-05 10:55:00,129.56,129.88,129.56,129.78,700.0,101.5214,101.7722,101.5214,101.6938,700.0
2018-03-05 11:00:00,129.98,129.99,129.98,129.99,200.0,101.8506,101.8584,101.8506,101.8584,200.0
2018-03-05 11:05:00,130.08,130.09,129.99,130.0,400.0,101.9289,101.9367,101.8584,101.8662,400.0
2018-03-05 11:10:00,130.25,130.4,130.25,130.4,200.0,102.0621,102.1797,102.0621,102.1797,200.0
2018-03-05 11:15:00,130.48,130.6,130.48,130.6,300.0,102.2423,102.3364,102.2423,102.3364,300.0
2018-03-05 11:20:00,130.56,130.82,130.56,130.74,300.0,102.305,102.5088,102.305,102.4461,300.0
2018-03-05 11:25:00,130.7,130.7,130.5,130.5,700.0,102.4147,102.4147,102.258,102.258,700.0
2018-03-05 11:30:00,130.47,130.65,130.47,130.65,500.0,102.2345,102.3756,102.2345,102.3756,500.0
2018-03-05 11:35:00,130.59,130.78,130.4,130.78,1700.0,102.3285,102.4774,102.1797,102.4774,1700.0
2018-03-05 11:40:00,130.79,130.79,130.55,130.55,400.0,102.4853,102.4853,102.2972,102.2972,400.0
2018-03-05 11:45:00,130.64,130.8,130.6,130.8,648.0,102.3677,102.4931,102.3364,102.4931,648.0
2018-03-05 11:50:00,130.77,130.8,130.7,130.74,700.0,102.4696,102.4931,102.4147,102.4461,700.0
2018-03-05 11:55:00,130.84,130.97,130.73,130.73,800.0,102.5244,102.6263,102.4382,102.4382,800.0
2018-03-05 12:00:00,130.69,130.78,130.67,130.78,600.0,102.4069,102.4774,102.3912,102.4774,600.0
2018-03-05 12:05:00,131.08,131.08,131.07,131.07,300.0,102.7125,102.7125,102.7047,102.7047,300.0
2018-03-05 12:10:00,131.09,131.24,131.02,131.02,800.0,102.7203,102.8379,102.6655,102.6655,800.0
2018-03-05 12:15:00,130.93,131.02,130.84,130.84,900.0,102.595,102.6655,102.5244,102.5244,900.0
2018-03-05 12:20:00,130.9,130.96,130.84,130.96,500.0,102.5715,102.6185,102.5244,102.6185,500.0
2018-03-05 12:25:00,131.06,131.11,131.06,131.11,200.0,102.6968,102.736,102.6968,102.736,200.0
2018-03-05 12:30:00,131.12,131.12,130.67,130.67,600.0,102.7438,102.7438,102.3912,102.3912,600.0
2018-03-05 12:35:00,130.65,130.7,130.45,130.45,600.0,102.3756,102.4147,102.2188,102.2188,600.0
2018-03-05 12:40:00,130.36,130.41,130.36,130.41,200.0,102.1483,102.1875,102.1483,102.1875,200.0
2018-03-05 12:45:00,130.66,130.7,130.66,130.7,200.0,102.3834,102.4147,102.3834,102.4147,200.0
2018-03-05 12:50:00,130.79,130.82,130.76,130.81,400.0,102.4853,102.5088,102.4617,102.5009,400.0
2018-03-05 12:55:00,130.85,130.95,130.85,130.95,200.0,102.5323,102.6106,102.5323,102.6106,200.0
2018-03-05 13:00:00,131.07,131.07,131.04,131.04,300.0,102.7047,102.7047,102.6812,102.6812,300.0
2018-03-05 13:05:00,131.03,131.04,130.99,130.99,300.0,102.6733,102.6812,102.642,102.642,300.0
2018-03-05 13:10:00,130.97,130.97,130.95,130.95,200.0,102.6263,102.6263,102.6106,102.6106,200.0
2018-03-05 13:15:00,130.79,130.79,130.77,130.77,300.0,102.4853,102.4853,102.4696,102.4696,300.0
2018-03-05 13:20:00,130.84,130.99,130.84,130.9,400.0,102.5244,102.642,102.5244,102.5715,400.0
2018-03-05 13:25:00,131.05,131.05,130.98,130.98,300.0,102.689,102.689,102.6341,102.6341,300.0
2018-03-05 13:30:00,130.81,130.81,130.7,130.7,200.0,102.5009,102.5009,102.4147,102.4147,200.0
2018-03-05 13:35:00,130.68,130.68,130.68,130.68,100.0,102.3991,102.3991,102.3991,102.3991,100.0
2018-03-05 13:40:00,130.66,130.81,130.65,130.65,1100.0,102.3834,102.5009,102.3756,102.3756,1100.0
2018-03-05 13:45:00,130.77,130.77,130.58,130.58,200.0,102.4696,102.4696,102.3207,102.3207,200.0
2018-03-05 13:50:00,130.71,130.83,130.64,130.83,400.0,102.4226,102.5166,102.3677,102.5166,400.0
2018-03-05 13:55:00,130.89,131.02,130.85,131.02,400.0,102.5636,102.6655,102.5323,102.6655,400.0
2018-03-05 14:00:00,130.91,131.05,130.91,131.05,400.0,102.5793,102.689,102.5793,102.689,400.0
2018-03-05 14:05:00,130.92,130.92,130.85,130.88,400.0,102.5871,102.5871,102.5323,102.5558,400.0
2018-03-05 14:10:00,130.8,130.8,130.65,130.65,200.0,102.4931,102.4931,102.3756,102.3756,200.0
2018-03-05 14:15:00,130.7,130.91,130.7,130.72,600.0,102.4147,102.5793,102.4147,102.4304,600.0
2018-03-05 14:20:00,130.56,130.76,130.56,130.76,1100.0,102.305,102.4617,102.305,102.4617,1100.0
2018-03-05 14:25:00,130.72,130.79,130.71,130.73,600.0,102.4304,102.4853,102.4226,102.4382,600.0
2018-03-05 14:30:00,130.75,130.86,130.71,130.71,500.0,102.4539,102.5401,102.4226,102.4226,500.0
2018-03-05 14:35:00,130.69,130.83,130.61,130.83,800.0,102.4069,102.5166,102.3442,102.5166,800.0
2018-03-05 14:40:00,130.85,130.85,130.72,130.73,1628.0,102.5323,102.5323,102.4304,102.4382,1628.0
2018-03-05 14:45:00,130.87,131.08,130.77,131.06,1100.0,102.5479,102.7125,102.4696,102.6968,1100.0
2018-03-05 14:50:00,131.12,131.12,131.05,131.09,1100.0,102.7438,102.7438,102.689,102.7203,1100.0
2018-03-05 14:55:00,131.16,131.23,131.13,131.13,300.0,102.7752,102.83,102.7517,102.7517,300.0
2018-03-05 15:00:00,131.11,131.24,131.11,131.22,600.0,102.736,102.8379,102.736,102.8222,600.0
2018-03-05 15:05:00,131.33,131.55,131.31,131.31,2000.0,102.9084,103.0808,102.8927,102.8927,2000.0
2018-03-05 15:10:00,131.45,131.48,131.35,131.35,1000.0,103.0024,103.0259,102.9241,102.9241,1000.0
2018-03-05 15:15:00,131.49,131.49,131.29,131.4,1400.0,103.0338,103.0338,102.877,102.9632,1400.0
2018-03-05 15:20:00,131.41,131.54,131.41,131.49,1200.0,102.9711,103.0729,102.9711,103.0338,1200.0
2018-03-05 15:25:00,131.34,131.34,130.94,130.96,1400.0,102.9162,102.9162,102.6028,102.6185,1400.0
2018-03-05 15:30:00,131.0,131.2,130.92,131.12,1800.0,102.6498,102.8065,102.5871,102.7438,1800.0
2018-03-05 15:35:00,131.04,131.06,130.93,130.95,1769.0,102.6812,102.6968,102.595,102.6106,1769.0
2018-03-05 15:40:00,130.9,131.09,130.88,131.09,2292.0,102.5715,102.7203,102.5558,102.7203,2292.0
2018-03-05 15:45:00,131.1,131.13,130.78,130.78,2400.0,102.7282,102.7517,102.4774,102.4774,2400.0
2018-03-05 15:50:00,130.65,130.65,130.39,130.43,3742.0,102.3756,102.3756,102.1718,102.2032,3742.0
2018-03-05 15:55:00,130.44,130.59,130.23,130.23,8500.0,102.211,102.3285,102.0464,102.0464,8500.0
2018-03-06 09:30:00,130.98,130.98,130.16,130.19,2000.0,102.6341,102.6341,101.9916,102.0151,2000.0
2018-03-06 09:35:00,130.06,130.12,129.87,130.0,1300.0,101.9132,101.9603,101.7644,101.8662,1300.0
2018-03-06 09:40:00,130.18,130.65,130.18,130.65,1000.0,102.0073,102.3756,102.0073,102.3756,1000.0
2018-03-06 09:45:00,130.08,130.44,130.08,130.44,200.0,101.9289,102.211,101.9289,102.211,200.0
2018-03-06 09:50:00,130.52,130.64,130.52,130.61,800.0,102.2737,102.3677,102.2737,102.3442,800.0
2018-03-06 09:55:00,130.7,130.7,130.64,130.64,400.0,102.4147,102.4147,102.3677,102.3677,400.0
2018-03-06 10:00:00,130.71,130.71,130.19,130.19,600.0,102.4226,102.4226,102.0151,102.0151,600.0
2018-03-06 10:05:00,130.18,130.19,129.58,129.58,800.0,102.0073,102.0151,101.5371,101.5371,800.0
2018-03-06 10:10:00,129.48,129.58,129.48,129.53,461.0,101.4588,101.5371,101.4588,101.4979,461.0
2018-03-06 10:15:00,129.76,129.81,129.76,129.79,637.0,101.6782,101.7173,101.6782,101.7017,637.0
2018-03-06 10:20:00,129.79,130.21,129.79,130.09,1400.0,101.7017,102.0308,101.7017,101.9367,1400.0
2018-03-06 10:25:00,129.99,129.99,129.82,129.93,400.0,101.8584,101.8584,101.7252,101.8114,400.0
2018-03-06 10:30:00,129.79,129.92,129.79,129.92,400.0,101.7017,101.8035,101.7017,101.8035,400.0
2018-03-06 10:35:00,129.92,129.92,129.92,129.92,0.0,101.8035,101.8035,101.8035,101.8035,0.0
2018-03-06 10:40:00,130.11,130.12,130.11,130.12,300.0,101.9524,101.9603,101.9524,101.9603,300.0
2018-03-06 10:45:00,129.93,130.01,129.84,129.84,400.0,101.8114,101.8741,101.7408,101.7408,400.0
2018-03-06 10:50:00,129.79,129.89,129.43,129.43,1900.0,101.7017,101.78,101.4196,101.4196,1900.0
2018-03-06 10:55:00,129.31,129.31,129.26,129.26,500.0,101.3255,101.3255,101.2864,101.2864,500.0
2018-03-06 11:00:00,129.26,129.26,129.26,129.26,0.0,101.2864,101.2864,101.2864,101.2864,0.0
2018-03-06 11:05:00,129.44,129.68,129.43,129.65,500.0,101.4274,101.6155,101.4196,101.592,500.0
2018-03-06 11:10:00,129.53,129.69,129.53,129.69,205.0,101.4979,101.6233,101.4979,101.6233,205.0
2018-03-06 11:15:00,129.7,129.71,129.37,129.56,525.0,101.6311,101.639,101.3726,101.5214,525.0
2018-03-06 11:20:00,129.24,129.24,129.24,129.24,100.0,101.2707,101.2707,101.2707,101.2707,100.0
2018-03-06 11:25:00,129.13,129.13,128.72,128.72,300.0,101.1845,101.1845,100.8632,100.8632,300.0
2018-03-06 11:30:00,128.7,128.76,128.7,128.76,400.0,100.8476,100.8946,100.8476,100.8946,400.0
2018-03-06 11:35:00,128.87,128.87,128.87,128.87,100.0,100.9808,100.9808,100.9808,100.9808,100.0
2018-03-06 11:40:00,128.59,129.04,128.59,128.97,500.0,100.7614,101.114,100.7614,101.0591,500.0
2018-03-06 11:45:00,129.03,129.03,128.97,128.97,500.0,101.1061,101.1061,101.0591,101.0591,500.0
2018-03-06 11:50:00,129.0,129.01,129.0,129.01,300.0,101.0826,101.0905,101.0826,101.0905,300.0
2018-03-06 11:55:00,129.02,129.02,129.02,129.02,200.0,101.0983,101.0983,101.0983,101.0983,200.0
2018-03-06 12:00:00,129.0,129.07,128.94,128.94,500.0,101.0826,101.1375,101.0356,101.0356,500.0
2018-03-06 12:05:00,128.79,128.79,128.79,128.79,100.0,100.9181,100.9181,100.9181,100.9181,100.0
2018-03-06 12:10:00,128.9,128.96,128.81,128.82,1100.0,101.0043,101.0513,100.9338,100.9416,1100.0
2018-03-06 12:15:00,128.64,128.64,128.64,128.64,100.0,100.8005,100.8005,100.8005,100.8005,100.0
2018-03-06 12:20:00,128.68,128.68,128.46,128.46,599.0,100.8319,100.8319,100.6595,100.6595,599.0
2018-03-06 12:25:00,128.54,128.54,128.36,128.36,300.0,100.7222,100.7222,100.5811,100.5811,300.0
2018-03-06 12:30:00,128.4,128.4,128.4,128.4,100.0,100.6125,100.6125,100.6125,100.6125,100.0
2018-03-06 12:35:00,128.38,128.5,128.38,128.46,600.0,100.5968,100.6908,100.5968,100.6595,600.0
2018-03-06 12:40:00,128.5,128.5,128.48,128.48,400.0,100.6908,100.6908,100.6752,100.6752,400.0
2018-03-06 12:45:00,128.27,128.31,128.27,128.31,200.0,100.5106,100.542,100.5106,100.542,200.0
2018-03-06 12:50:00,128.24,128.24,128.19,128.19,500.0,100.4871,100.4871,100.4479,100.4479,500.0
2018-03-06 12:55:00,128.13,128.31,128.13,128.23,400.0,100.4009,100.542,100.4009,100.4793,400.0
2018-03-06 13:00:00,128.33,128.37,128.32,128.35,473.0,100.5576,100.589,100.5498,100.5733,473.0
2018-03-06 13:05:00,128.29,128.29,128.29,128.29,100.0,100.5263,100.5263,100.5263,100.5263,100.0
2018-03-06 13:10:00,128.6,128.64,128.6,128.64,500.0,100.7692,100.8005,100.7692,100.8005,500.0
2018-03-06 13:15:00,128.64,128.64,128.64,128.64,0.0,100.8005,100.8005,100.8005,100.8005,0.0
2018-03-06 13:20:00,128.65,129.04,128.65,129.04,500.0,100.8084,101.114,100.8084,101.114,500.0
2018-03-06 13:25:00,129.04,129.04,129.04,129.04,0.0,101.114,101.114,101.114,101.114,0.0
2018-03-06 13:30:00,128.89,128.93,128.84,128.84,500.0,100.9964,101.0278,100.9573,100.9573,500.0
2018-03-06 13:35:00,128.76,128.76,128.64,128.64,200.0,100.8946,100.8946,100.8005,100.8005,200.0
2018-03-06 13:40:00,128.64,128.64,128.64,128.64,0.0,100.8005,100.8005,100.8005,100.8005,0.0
2018-03-06 13:45:00,128.83,128.83,128.81,128.81,300.0,100.9494,100.9494,100.9338,100.9338,300.0
2018-03-06 13:50:00,128.4,128.4,128.4,128.4,100.0,100.6125,100.6125,100.6125,100.6125,100.0
2018-03-06 13:55:00,128.29,128.45,128.29,128.45,400.0,100.5263,100.6517,100.5263,100.6517,400.0
2018-03-06 14:00:00,128.41,128.41,128.41,128.41,200.0,100.6203,100.6203,100.6203,100.6203,200.0
2018-03-06 14:05:00,128.35,128.35,128.29,128.35,873.0,100.5733,100.5733,100.5263,100.5733,873.0
2018-03-06 14:10:00,128.34,128.34,128.1,128.13,711.0,100.5655,100.5655,100.3774,100.4009,711.0
2018-03-06 14:15:00,128.04,128.04,128.04,128.04,100.0,100.3304,100.3304,100.3304,100.3304,100.0
2018-03-06 14:20:00,128.06,128.06,127.94,127.94,400.0,100.3461,100.3461,100.252,100.252,400.0
2018-03-06 14:25:00,127.75,127.84,127.73,127.84,900.0,100.1032,100.1737,100.0875,100.1737,900.0
2018-03-06 14:30:00,127.85,127.9,127.85,127.9,200.0,100.1815,100.2207,100.1815,100.2207,200.0
2018-03-06 14:35:00,128.05,128.1,128.05,128.06,500.0,100.3382,100.3774,100.3382,100.3461,500.0
2018-03-06 14:40:00,127.98,127.98,127.92,127.92,500.0,100.2834,100.2834,100.2364,100.2364,500.0
2018-03-06 14:45:00,127.97,127.97,127.9,127.93,575.0,100.2755,100.2755,100.2207,100.2442,575.0
2018-03-06 14:50:00,127.95,127.95,127.76,127.76,500.0,100.2599,100.2599,100.111,100.111,500.0
2018-03-06 14:55:00,127.86,127.92,127.86,127.92,700.0,100.1893,100.2364,100.1893,100.2364,700.0
2018-03-06 15:00:00,128.01,128.06,127.78,127.78,1196.0,100.3069,100.3461,100.1267,100.1267,1196.0
2018-03-06 15:05:00,127.96,127.96,127.91,127.91,700.0,100.2677,100.2677,100.2285,100.2285,700.0
2018-03-06 15:10:00,127.85,127.86,127.64,127.74,1018.0,100.1815,100.1893,100.017,100.0953,1018.0
2018-03-06 15:15:00,127.7,127.7,127.44,127.51,1119.0,100.064,100.064,99.8602,99.9151,1119.0
2018-03-06 15:20:00,127.55,127.6,127.47,127.47,1500.0,99.9464,99.9856,99.8837,99.8837,1500.0
2018-03-06 15:25:00,127.47,127.68,127.47,127.68,498.0,99.8837,100.0483,99.8837,100.0483,498.0
2018-03-06 15:30:00,127.86,128.05,127.86,128.01,800.0,100.1893,100.3382,100.1893,100.3069,800.0
2018-03-06 15:35:00,128.03,128.07,128.0,128.02,1200.0,100.3226,100.3539,100.2991,100.3147,1200.0
2018-03-06 15:40:00,127.89,127.9,127.62,127.62,1432.0,100.2129,100.2207,100.0013,100.0013,1432.0
2018-03-06 15:45:00,127.61,127.63,127.34,127.37,2000.0,99.9935,100.0091,99.7819,99.8054,2000.0
2018-03-06 15:50:00,127.39,127.39,126.99,127.05,6650.0,99.8211,99.8211,99.5076,99.5546,6650.0
2018-03-06 15:55:00,127.05,127.13,127.0,127.06,6064.0,99.5546,99.6173,99.5155,99.5625,6064.0
2018-03-07 09:30:00,126.38,128.38,126.38,128.38,900.0,99.0296,100.5968,99.0296,100.5968,900.0
2018-03-07 09:35:00,128.63,128.63,128.61,128.61,300.0,100.7927,100.7927,100.777,100.777,300.0
2018-03-07 09:40:00,128.43,128.61,128.43,128.5,400.0,100.636,100.777,100.636,100.6908,400.0
2018-03-07 09:45:00,128.2,128.2,128.04,128.2,300.0,100.4558,100.4558,100.3304,100.4558,300.0
2018-03-07 09:50:00,127.78,127.78,127.69,127.69,200.0,100.1267,100.1267,100.0561,100.0561,200.0
2018-03-07 09:55:00,127.9,127.9,127.89,127.89,200.0,100.2207,100.2207,100.2129,100.2129,200.0
2018-03-07 10:00:00,127.85,127.98,127.77,127.77,300.0,100.1815,100.2834,100.1188,100.1188,300.0
2018-03-07 10:05:00,127.59,127.89,127.59,127.82,400.0,99.9778,100.2129,99.9778,100.158,400.0
2018-03-07 10:10:00,127.9,128.29,127.9,128.09,600.0,100.2207,100.5263,100.2207,100.3696,600.0
2018-03-07 10:15:00,127.99,127.99,127.76,127.82,300.0,100.2912,100.2912,100.111,100.158,300.0
2018-03-07 10:20:00,127.78,127.78,127.78,127.78,100.0,100.1267,100.1267,100.1267,100.1267,100.0
2018-03-07 10:25:00,127.8,127.86,127.8,127.86,300.0,100.1423,100.1893,100.1423,100.1893,300.0
2018-03-07 10:30:00,127.93,128.05,127.84,128.05,300.0,100.2442,100.3382,100.1737,100.3382,300.0
2018-03-07 10:35:00,128.15,128.5,128.07,128.5,400.0,100.4166,100.6908,100.3539,100.6908,400.0
2018-03-07 10:40:00,128.68,128.68,128.68,128.68,100.0,100.8319,100.8319,100.8319,100.8319,100.0
2018-03-07 10:45:00,128.5,128.54,128.48,128.52,1000.0,100.6908,100.7222,100.6752,100.7065,1000.0
2018-03-07 10:50:00,128.82,128.82,128.28,128.28,700.0,100.9416,100.9416,100.5185,100.5185,700.0
2018-03-07 10:55:00,128.11,128.11,128.06,128.06,300.0,100.3852,100.3852,100.3461,100.3461,300.0
2018-03-07 11:00:00,128.18,128.18,127.69,127.69,600.0,100.4401,100.4401,100.0561,100.0561,600.0
2018-03-07 11:05:00,127.6,127.6,127.6,127.6,100.0,99.9856,99.9856,99.9856,99.9856,100.0
2018-03-07 11:10:00,127.53,127.53,127.19,127.19,300.0,99.9308,99.9308,99.6643,99.6643,300.0
2018-03-07 11:15:00,127.19,127.19,127.19,127.19,0.0,99.6643,99.6643,99.6643,99.6643,0.0
2018-03-07 11:20:00,126.99,127.15,126.99,127.15,200.0,99.5076,99.633,99.5076,99.633,200.0
2018-03-07 11:25:00,127.18,127.18,127.18,127.18,100.0,99.6565,99.6565,99.6565,99.6565,100.0
2018-03-07 11:30:00,127.44,127.44,127.35,127.36,1000.0,99.8602,99.8602,99.7897,99.7976,1000.0
2018-03-07 11:35:00,127.41,127.41,127.32,127.32,300.0,99.8367,99.8367,99.7662,99.7662,300.0
2018-03-07 11:40:00,127.08,127.08,126.94,126.94,300.0,99.5782,99.5782,99.4684,99.4684,300.0
2018-03-07 11:45:00,127.0,127.16,127.0,127.03,400.0,99.5155,99.6408,99.5155,99.539,400.0
2018-03-07 11:50:00,126.9,126.95,126.24,126.24,1715.0,99.4371,99.4763,98.9199,98.9199,1715.0
2018-03-07 11:55:00,126.23,126.23,126.0,126.04,300.0,98.9121,98.9121,98.7319,98.7632,300.0
2018-03-07 12:00:00,126.02,126.11,125.92,125.94,600.0,98.7475,98.8181,98.6692,98.6849,600.0
2018-03-07 12:05:00,126.35,126.35,126.08,126.08,600.0,99.0061,99.0061,98.7946,98.7946,600.0
2018-03-07 12:10:00,125.96,125.96,125.6,125.6,400.0,98.7005,98.7005,98.4184,98.4184,400.0
2018-03-07 12:15:00,125.48,125.48,125.48,125.48,100.0,98.3244,98.3244,98.3244,98.3244,100.0
2018-03-07 12:20:00,125.59,125.76,125.59,125.76,300.0,98.4106,98.5438,98.4106,98.5438,300.0
2018-03-07 12:25:00,125.69,125.69,125.69,125.69,100.0,98.489,98.489,98.489,98.489,100.0
2018-03-07 12:30:00,125.81,126.03,125.81,126.03,259.0,98.583,98.7554,98.583,98.7554,259.0
2018-03-07 12:35:00,126.04,126.13,125.88,126.06,1100.0,98.7632,98.8337,98.6378,98.7789,1100.0
2018-03-07 12:40:00,126.02,126.14,126.02,126.08,790.0,98.7475,98.8416,98.7475,98.7946,790.0
2018-03-07 12:45:00,126.03,126.03,125.86,125.86,1970.0,98.7554,98.7554,98.6222,98.6222,1970.0
2018-03-07 12:50:00,125.81,125.99,125.81,125.91,1300.0,98.583,98.724,98.583,98.6614,1300.0
2018-03-07 12:55:00,125.75,125.75,125.52,125.54,800.0,98.536,98.536,98.3558,98.3714,800.0
2018-03-07 13:00:00,125.63,125.65,125.35,125.42,1500.0,98.442,98.4576,98.2225,98.2774,1500.0
2018-03-07 13:05:00,125.35,125.35,125.15,125.28,3287.0,98.2225,98.2225,98.0658,98.1677,3287.0
2018-03-07 13:10:00,125.33,125.33,124.88,124.93,1300.0,98.2069,98.2069,97.8543,97.8934,1300.0
2018-03-07 13:15:00,124.89,124.89,124.76,124.85,900.0,97.8621,97.8621,97.7602,97.8308,900.0
2018-03-07 13:20:00,124.76,124.9,124.73,124.75,800.0,97.7602,97.8699,97.7367,97.7524,800.0
2018-03-07 13:25:00,124.71,124.94,124.71,124.94,500.0,97.7211,97.9013,97.7211,97.9013,500.0
2018-03-07 13:30:00,125.1,125.16,124.88,124.88,5684.0,98.0266,98.0737,97.8543,97.8543,5684.0
2018-03-07 13:35:00,125.17,125.17,125.01,125.01,300.0,98.0815,98.0815,97.9561,97.9561,300.0
2018-03-07 13:40:00,125.42,125.59,125.42,125.54,300.0,98.2774,98.4106,98.2774,98.3714,300.0
2018-03-07 13:45:00,125.6,125.91,125.6,125.78,1000.0,98.4184,98.6614,98.4184,98.5595,1000.0
2018-03-07 13:50:00,125.93,125.93,125.87,125.87,200.0,98.677,98.677,98.63,98.63,200.0
2018-03-07 13:55:00,125.96,125.96,125.85,125.85,300.0,98.7005,98.7005,98.6143,98.6143,300.0
2018-03-07 14:00:00,125.75,126.04,125.75,126.04,400.0,98.536,98.7632,98.536,98.7632,400.0
2018-03-07 14:05:00,126.07,126.07,126.01,126.03,600.0,98.7867,98.7867,98.7397,98.7554,600.0
2018-03-07 14:10:00,126.11,126.17,126.1,126.17,500.0,98.8181,98.8651,98.8102,98.8651,500.0
2018-03-07 14:15:00,126.06,126.06,126.02,126.02,400.0,98.7789,98.7789,98.7475,98.7475,400.0
2018-03-07 14:20:00,126.08,126.1,126.0,126.09,701.0,98.7946,98.8102,98.7319,98.8024,701.0
2018-03-07 14:25:00,125.96,125.96,125.85,125.85,402.0,98.7005,98.7005,98.6143,98.6143,402.0
2018-03-07 14:30:00,125.78,125.78,125.5,125.7,700.0,98.5595,98.5595,98.3401,98.4968,700.0
2018-03-07 14:35:00,125.8,125.8,125.8,125.8,100.0,98.5752,98.5752,98.5752,98.5752,100.0
2018-03-07 14:40:00,125.77,125.78,125.66,125.67,800.0,98.5517,98.5595,98.4655,98.4733,800.0
2018-03-07 14:45:00,125.63,125.63,125.63,125.63,200.0,98.442,98.442,98.442,98.442,200.0
2018-03-07 14:50:00,125.8,125.8,125.47,125.53,1500.0,98.5752,98.5752,98.3166,98.3636,1500.0
2018-03-07 14:55:00,125.51,125.57,125.44,125.44,1100.0,98.3479,98.3949,98.2931,98.2931,1100.0
2018-03-07 15:00:00,125.46,125.59,125.46,125.59,1200.0,98.3087,98.4106,98.3087,98.4106,1200.0
2018-03-07 15:05:00,126.12,126.12,126.06,126.06,300.0,98.8259,98.8259,98.7789,98.7789,300.0
2018-03-07 15:10:00,126.0,126.0,125.85,125.85,981.0,98.7319,98.7319,98.6143,98.6143,981.0
2018-03-07 15:15:00,125.76,125.85,125.65,125.65,1000.0,98.5438,98.6143,98.4576,98.4576,1000.0
2018-03-07 15:20:00,125.72,125.73,125.56,125.73,1300.0,98.5125,98.5203,98.3871,98.5203,1300.0
2018-03-07 15:25:00,125.8,125.8,125.58,125.58,900.0,98.5752,98.5752,98.4028,98.4028,900.0
2018-03-07 15:30:00,125.58,125.69,125.54,125.69,497.0,98.4028,98.489,98.3714,98.489,497.0
2018-03-07 15:35:00,125.79,125.95,125.74,125.76,1400.0,98.5673,98.6927,98.5281,98.5438,1400.0
2018-03-07 15:40:00,125.99,126.19,125.96,125.99,1526.0,98.724,98.8808,98.7005,98.724,1526.0
2018-03-07 15:45:00,126.13,126.13,126.06,126.06,600.0,98.8337,98.8337,98.7789,98.7789,600.0
2018-03-07 15:50:00,126.24,126.38,126.14,126.14,3625.0,98.9199,99.0296,98.8416,98.8416,3625.0
2018-03-07 15:55:00,126.15,126.22,126.14,126.22,1200.0,98.8494,98.9043,98.8416,98.9043,1200.0
2018-03-08 09:30:00,126.58,126.58,126.58,126.58,100.0,99.1864,99.1864,99.1864,99.1864,100.0
2018-03-08 09:35:00,125.94,125.94,125.94,125.94,100.0,98.6849,98.6849,98.6849,98.6849,100.0
2018-03-08 09:40:00,126.04,126.04,126.04,126.04,100.0,98.7632,98.7632,98.7632,98.7632,100.0
2018-03-08 09:45:00,126.1,126.32,125.88,125.88,400.0,98.8102,98.9826,98.6378,98.6378,400.0
2018-03-08 09:50:00,126.05,126.1,125.98,125.98,800.0,98.7711,98.8102,98.7162,98.7162,800.0
2018-03-08 09:55:00,125.82,125.86,125.64,125.64,500.0,98.5908,98.6222,98.4498,98.4498,500.0
2018-03-08 10:00:00,125.55,125.64,125.45,125.64,600.0,98.3793,98.4498,98.3009,98.4498,600.0
2018-03-08 10:05:00,125.39,125.41,125.09,125.15,1219.0,98.2539,98.2696,98.0188,98.0658,1219.0
2018-03-08 10:10:00,125.2,125.45,125.2,125.43,700.0,98.105,98.3009,98.105,98.2852,700.0
2018-03-08 10:15:00,125.63,125.68,125.51,125.56,1600.0,98.442,98.4811,98.3479,98.3871,1600.0
2018-03-08 10:20:00,125.57,125.68,125.57,125.68,700.0,98.3949,98.4811,98.3949,98.4811,700.0
2018-03-08 10:25:00,125.72,125.77,125.58,125.69,1330.0,98.5125,98.5517,98.4028,98.489,1330.0
2018-03-08 10:30:00,125.6,125.61,125.45,125.48,1542.0,98.4184,98.4263,98.3009,98.3244,1542.0
2018-03-08 10:35:00,125.38,125.41,124.96,125.1,1400.0,98.2461,98.2696,97.9169,98.0266,1400.0
2018-03-08 10:40:00,125.06,125.22,125.06,125.21,400.0,97.9953,98.1207,97.9953,98.1128,400.0
2018-03-08 10:45:00,125.21,125.61,125.21,125.5,1200.0,98.1128,98.4263,98.1128,98.3401,1200.0
2018-03-08 10:50:00,125.36,125.55,125.36,125.45,400.0,98.2304,98.3793,98.2304,98.3009,400.0
2018-03-08 10:55:00,125.51,125.51,125.28,125.29,500.0,98.3479,98.3479,98.1677,98.1755,500.0
2018-03-08 11:00:00,125.3,125.5,125.3,125.5,200.0,98.1834,98.3401,98.1834,98.3401,200.0
2018-03-08 11:05:00,125.46,125.46,125.36,125.36,200.0,98.3087,98.3087,98.2304,98.2304,200.0
2018-03-08 11:10:00,125.48,125.59,125.48,125.59,200.0,98.3244,98.4106,98.3244,98.4106,200.0
2018-03-08 11:15:00,125.7,125.72,125.63,125.63,700.0,98.4968,98.5125,98.442,98.442,700.0
2018-03-08 11:20:00,125.44,125.45,125.33,125.33,600.0,98.2931,98.3009,98.2069,98.2069,600.0
2018-03-08 11:25:00,125.39,125.39,124.92,124.92,2000.0,98.2539,98.2539,97.8856,97.8856,2000.0
2018-03-08 11:30:00,124.76,124.76,124.7,124.7,300.0,97.7602,97.7602,97.7132,97.7132,300.0
2018-03-08 11:35:00,124.49,124.5,124.29,124.31,800.0,97.5487,97.5565,97.3919,97.4076,800.0
2018-03-08 11:40:00,124.12,124.15,124.11,124.15,700.0,97.2587,97.2822,97.2509,97.2822,700.0
2018-03-08 11:45:00,124.0,124.0,124.0,124.0,200.0,97.1647,97.1647,97.1647,97.1647,200.0
2018-03-08 11:50:00,124.19,124.24,124.16,124.16,300.0,97.3136,97.3528,97.2901,97.2901,300.0
2018-03-08 11:55:00,124.31,124.35,124.1,124.1,500.0,97.4076,97.439,97.2431,97.2431,500.0
2018-03-08 12:00:00,124.13,124.3,124.08,124.24,700.0,97.2666,97.3998,97.2274,97.3528,700.0
2018-03-08 12:05:00,124.17,124.17,124.09,124.09,300.0,97.2979,97.2979,97.2352,97.2352,300.0
2018-03-08 12:10:00,123.99,124.11,123.99,124.11,500.0,97.1569,97.2509,97.1569,97.2509,500.0
2018-03-08 12:15:00,124.26,124.33,124.26,124.33,300.0,97.3684,97.4233,97.3684,97.4233,300.0
2018-03-08 12:20:00,124.24,124.24,124.15,124.19,500.0,97.3528,97.3528,97.2822,97.3136,500.0
2018-03-08 12:25:00,124.27,124.27,124.27,124.27,100.0,97.3763,97.3763,97.3763,97.3763,100.0
2018-03-08 12:30:00,124.37,124.37,124.19,124.3,600.0,97.4546,97.4546,97.3136,97.3998,600.0
2018-03-08 12:35:00,124.3,124.3,124.3,124.3,0.0,97.3998,97.3998,97.3998,97.3998,0.0
2018-03-08 12:40:00,124.54,124.61,124.54,124.61,400.0,97.5878,97.6427,97.5878,97.6427,400.0
2018-03-08 12:45:00,124.64,124.64,124.53,124.53,1000.0,97.6662,97.6662,97.58,97.58,1000.0
2018-03-08 12:50:00,124.52,124.52,124.47,124.47,400.0,97.5722,97.5722,97.533,97.533,400.0
2018-03-08 12:55:00,124.54,124.85,124.54,124.79,800.0,97.5878,97.8308,97.5878,97.7837,800.0
2018-03-08 13:00:00,124.76,124.76,124.76,124.76,100.0,97.7602,97.7602,97.7602,97.7602,100.0
2018-03-08 13:05:00,124.64,124.64,124.64,124.64,100.0,97.6662,97.6662,97.6662,97.6662,100.0
2018-03-08 13:10:00,124.74,124.75,124.43,124.43,634.0,97.7446,97.7524,97.5016,97.5016,634.0
2018-03-08 13:15:00,124.49,124.49,124.43,124.49,400.0,97.5487,97.5487,97.5016,97.5487,400.0
2018-03-08 13:20:00,124.49,124.49,124.49,124.49,0.0,97.5487,97.5487,97.5487,97.5487,0.0
2018-03-08 13:25:00,124.49,124.54,124.27,124.39,1600.0,97.5487,97.5878,97.3763,97.4703,1600.0
2018-03-08 13:30:00,124.2,124.22,124.18,124.18,700.0,97.3214,97.3371,97.3058,97.3058,700.0
2018-03-08 13:35:00,124.09,124.28,124.07,124.21,859.0,97.2352,97.3841,97.2196,97.3293,859.0
2018-03-08 13:40:00,124.2,124.21,124.12,124.12,1500.0,97.3214,97.3293,97.2587,97.2587,1500.0
2018-03-08 13:45:00,124.15,124.18,124.14,124.17,600.0,97.2822,97.3058,97.2744,97.2979,600.0
2018-03-08 13:50:00,124.36,124.36,124.35,124.35,400.0,97.4468,97.4468,97.439,97.439,400.0
2018-03-08 13:55:00,124.33,124.42,124.33,124.38,500.0,97.4233,97.4938,97.4233,97.4625,500.0
2018-03-08 14:00:00,124.41,124.41,124.35,124.4,900.0,97.486,97.486,97.439,97.4781,900.0
2018-03-08 14:05:00,124.33,124.33,124.21,124.21,500.0,97.4233,97.4233,97.3293,97.3293,500.0
2018-03-08 14:10:00,124.23,124.34,124.23,124.34,997.0,97.3449,97.4311,97.3449,97.4311,997.0
2018-03-08 14:15:00,124.46,124.48,124.46,124.48,200.0,97.5252,97.5408,97.5252,97.5408,200.0
2018-03-08 14:20:00,124.57,124.57,124.48,124.48,700.0,97.6113,97.6113,97.5408,97.5408,700.0
2018-03-08 14:25:00,124.53,124.77,124.53,124.77,1000.0,97.58,97.7681,97.58,97.7681,1000.0
2018-03-08 14:30:00,124.91,124.92,124.81,124.88,500.0,97.8778,97.8856,97.7994,97.8543,500.0
2018-03-08 14:35:00,124.96,124.99,124.96,124.99,300.0,97.9169,97.9405,97.9169,97.9405,300.0
2018-03-08 14:40:00,124.94,124.94,124.79,124.87,1200.0,97.9013,97.9013,97.7837,97.8464,1200.0
2018-03-08 14:45:00,124.92,124.98,124.91,124.91,500.0,97.8856,97.9326,97.8778,97.8778,500.0
2018-03-08 14:50:00,124.95,125.04,124.95,125.03,700.0,97.9091,97.9796,97.9091,97.9718,700.0
2018-03-08 14:55:00,125.04,125.13,125.03,125.13,500.0,97.9796,98.0502,97.9718,98.0502,500.0
2018-03-08 15:00:00,125.24,125.39,125.19,125.33,816.0,98.1364,98.2539,98.0972,98.2069,816.0
2018-03-08 15:05:00,125.49,125.61,125.49,125.59,700.0,98.3322,98.4263,98.3322,98.4106,700.0
2018-03-08 15:10:00,125.52,125.52,125.32,125.33,300.0,98.3558,98.3558,98.199,98.2069,300.0
2018-03-08 15:15:00,125.34,125.4,125.34,125.39,300.0,98.2147,98.2617,98.2147,98.2539,300.0
2018-03-08 15:20:00,125.47,125.47,125.16,125.16,1500.0,98.3166,98.3166,98.0737,98.0737,1500.0
2018-03-08 15:25:00,125.17,125.46,125.17,125.46,600.0,98.0815,98.3087,98.0815,98.3087,600.0
2018-03-08 15:30:00,125.47,125.47,125.25,125.28,1300.0,98.3166,98.3166,98.1442,98.1677,1300.0
2018-03-08 15:35:00,125.25,125.25,124.94,124.94,200.0,98.1442,98.1442,97.9013,97.9013,200.0
2018-03-08 15:40:00,124.95,124.95,124.74,124.78,1510.0,97.9091,97.9091,97.7446,97.7759,1510.0
2018-03-08 15:45:00,124.73,124.9,124.67,124.85,795.0,97.7367,97.8699,97.6897,97.8308,795.0
2018-03-08 15:50:00,124.9,125.09,124.9,124.91,2428.0,97.8699,98.0188,97.8699,97.8778,2428.0
2018-03-08 15:55:00,124.96,125.15,124.94,125.15,2000.0,97.9169,98.0658,97.9013,98.0658,2000.0
2018-03-09 09:30:00,126.78,126.78,126.41,126.41,200.0,99.3431,99.3431,99.0531,99.0531,200.0
2018-03-09 09:35:00,126.65,126.65,126.65,126.65,200.0,99.2412,99.2412,99.2412,99.2412,200.0
2018-03-09 09:40:00,126.65,126.65,126.65,126.65,0.0,99.2412,99.2412,99.2412,99.2412,0.0
2018-03-09 09:45:00,126.65,127.2,126.65,127.2,400.0,99.2412,99.6722,99.2412,99.6722,400.0
2018-03-09 09:50:00,127.36,127.47,127.26,127.3,1300.0,99.7976,99.8837,99.7192,99.7505,1300.0
2018-03-09 09:55:00,127.5,127.52,127.45,127.49,400.0,99.9073,99.9229,99.8681,99.8994,400.0
2018-03-09 10:00:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-03-09 10:05:00,127.21,127.21,127.21,127.21,100.0,99.68,99.68,99.68,99.68,100.0
2018-03-09 10:10:00,127.44,127.48,127.24,127.4,1100.0,99.8602,99.8916,99.7035,99.8289,1100.0
2018-03-09 10:15:00,127.72,127.94,127.72,127.94,800.0,100.0796,100.252,100.0796,100.252,800.0
2018-03-09 10:20:00,127.79,127.86,127.79,127.86,300.0,100.1345,100.1893,100.1345,100.1893,300.0
2018-03-09 10:25:00,127.63,127.63,127.44,127.44,600.0,100.0091,100.0091,99.8602,99.8602,600.0
2018-03-09 10:30:00,127.61,127.66,127.54,127.66,400.0,99.9935,100.0326,99.9386,100.0326,400.0
2018-03-09 10:35:00,127.65,127.65,127.49,127.51,800.0,100.0248,100.0248,99.8994,99.9151,800.0
2018-03-09 10:40:00,127.56,127.6,127.47,127.6,800.0,99.9543,99.9856,99.8837,99.9856,800.0
2018-03-09 10:45:00,127.54,127.54,127.42,127.5,300.0,99.9386,99.9386,99.8446,99.9073,300.0
2018-03-09 10:50:00,127.35,127.35,127.35,127.35,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2018-03-09 10:55:00,127.35,127.35,127.35,127.35,0.0,99.7897,99.7897,99.7897,99.7897,0.0
2018-03-09 11:00:00,127.36,127.5,127.36,127.45,615.0,99.7976,99.9073,99.7976,99.8681,615.0
2018-03-09 11:05:00,127.03,127.23,127.03,127.19,400.0,99.539,99.6957,99.539,99.6643,400.0
2018-03-09 11:10:00,127.34,127.34,127.3,127.34,300.0,99.7819,99.7819,99.7505,99.7819,300.0
2018-03-09 11:15:00,127.56,128.31,127.56,128.31,1600.0,99.9543,100.542,99.9543,100.542,1600.0
2018-03-09 11:20:00,128.41,128.41,128.15,128.15,600.0,100.6203,100.6203,100.4166,100.4166,600.0
2018-03-09 11:25:00,128.26,128.26,128.26,128.26,100.0,100.5028,100.5028,100.5028,100.5028,100.0
2018-03-09 11:30:00,128.37,128.37,128.04,128.04,900.0,100.589,100.589,100.3304,100.3304,900.0
2018-03-09 11:35:00,128.1,128.1,128.09,128.09,200.0,100.3774,100.3774,100.3696,100.3696,200.0
2018-03-09 11:40:00,127.44,127.45,127.3,127.3,700.0,99.8602,99.8681,99.7505,99.7505,700.0
2018-03-09 11:45:00,127.25,127.46,127.2,127.46,900.0,99.7114,99.8759,99.6722,99.8759,900.0
2018-03-09 11:50:00,127.55,127.55,127.54,127.54,400.0,99.9464,99.9464,99.9386,99.9386,400.0
2018-03-09 11:55:00,127.4,127.4,127.4,127.4,100.0,99.8289,99.8289,99.8289,99.8289,100.0
2018-03-09 12:00:00,127.47,127.47,127.39,127.39,200.0,99.8837,99.8837,99.8211,99.8211,200.0
2018-03-09 12:05:00,127.62,127.69,127.62,127.68,600.0,100.0013,100.0561,100.0013,100.0483,600.0
2018-03-09 12:10:00,127.68,127.68,127.68,127.68,0.0,100.0483,100.0483,100.0483,100.0483,0.0
2018-03-09 12:15:00,127.69,127.69,127.65,127.66,600.0,100.0561,100.0561,100.0248,100.0326,600.0
2018-03-09 12:20:00,127.78,127.78,127.7,127.77,509.0,100.1267,100.1267,100.064,100.1188,509.0
2018-03-09 12:25:00,127.7,127.7,127.7,127.7,100.0,100.064,100.064,100.064,100.064,100.0
2018-03-09 12:30:00,127.77,127.84,127.77,127.81,400.0,100.1188,100.1737,100.1188,100.1502,400.0
2018-03-09 12:35:00,127.97,127.97,127.74,127.74,1023.0,100.2755,100.2755,100.0953,100.0953,1023.0
2018-03-09 12:40:00,127.87,127.98,127.85,127.98,500.0,100.1972,100.2834,100.1815,100.2834,500.0
2018-03-09 12:45:00,127.92,127.96,127.89,127.96,1500.0,100.2364,100.2677,100.2129,100.2677,1500.0
2018-03-09 12:50:00,128.03,128.03,128.03,128.03,100.0,100.3226,100.3226,100.3226,100.3226,100.0
2018-03-09 12:55:00,128.03,128.06,127.98,128.05,800.0,100.3226,100.3461,100.2834,100.3382,800.0
2018-03-09 13:00:00,128.15,128.15,128.07,128.08,300.0,100.4166,100.4166,100.3539,100.3617,300.0
2018-03-09 13:05:00,128.04,128.18,128.04,128.18,600.0,100.3304,100.4401,100.3304,100.4401,600.0
2018-03-09 13:10:00,128.17,128.17,128.14,128.16,600.0,100.4323,100.4323,100.4088,100.4244,600.0
2018-03-09 13:15:00,128.25,128.36,128.25,128.32,700.0,100.4949,100.5811,100.4949,100.5498,700.0
2018-03-09 13:20:00,128.27,128.27,128.13,128.13,800.0,100.5106,100.5106,100.4009,100.4009,800.0
2018-03-09 13:25:00,127.93,127.98,127.93,127.98,459.0,100.2442,100.2834,100.2442,100.2834,459.0
2018-03-09 13:30:00,127.93,127.93,127.93,127.93,400.0,100.2442,100.2442,100.2442,100.2442,400.0
2018-03-09 13:35:00,128.11,128.19,128.11,128.19,200.0,100.3852,100.4479,100.3852,100.4479,200.0
2018-03-09 13:40:00,128.3,128.32,128.2,128.32,600.0,100.5341,100.5498,100.4558,100.5498,600.0
2018-03-09 13:45:00,128.49,128.49,128.36,128.36,600.0,100.683,100.683,100.5811,100.5811,600.0
2018-03-09 13:50:00,128.36,128.36,128.36,128.36,0.0,100.5811,100.5811,100.5811,100.5811,0.0
2018-03-09 13:55:00,128.37,128.39,128.35,128.35,589.0,100.589,100.6046,100.5733,100.5733,589.0
2018-03-09 14:00:00,128.45,128.45,128.32,128.32,439.0,100.6517,100.6517,100.5498,100.5498,439.0
2018-03-09 14:05:00,128.27,128.42,128.26,128.42,400.0,100.5106,100.6282,100.5028,100.6282,400.0
2018-03-09 14:10:00,128.53,128.56,128.53,128.55,498.0,100.7144,100.7379,100.7144,100.73,498.0
2018-03-09 14:15:00,128.48,128.48,128.48,128.48,100.0,100.6752,100.6752,100.6752,100.6752,100.0
2018-03-09 14:20:00,128.47,128.49,128.37,128.44,1300.0,100.6673,100.683,100.589,100.6438,1300.0
2018-03-09 14:25:00,128.38,128.39,128.31,128.37,600.0,100.5968,100.6046,100.542,100.589,600.0
2018-03-09 14:30:00,128.43,128.65,128.43,128.65,700.0,100.636,100.8084,100.636,100.8084,700.0
2018-03-09 14:35:00,128.6,128.7,128.6,128.67,1353.0,100.7692,100.8476,100.7692,100.8241,1353.0
2018-03-09 14:40:00,128.68,128.68,128.67,128.67,200.0,100.8319,100.8319,100.8241,100.8241,200.0
2018-03-09 14:45:00,128.64,128.66,128.63,128.66,800.0,100.8005,100.8162,100.7927,100.8162,800.0
2018-03-09 14:50:00,128.67,128.69,128.65,128.65,700.0,100.8241,100.8397,100.8084,100.8084,700.0
2018-03-09 14:55:00,128.58,128.69,128.57,128.69,700.0,100.7535,100.8397,100.7457,100.8397,700.0
2018-03-09 15:00:00,128.7,128.86,128.7,128.86,1503.0,100.8476,100.9729,100.8476,100.9729,1503.0
2018-03-09 15:05:00,128.9,128.99,128.76,128.78,2300.0,101.0043,101.0748,100.8946,100.9102,2300.0
2018-03-09 15:10:00,128.69,128.84,128.66,128.69,1158.0,100.8397,100.9573,100.8162,100.8397,1158.0
2018-03-09 15:15:00,128.66,128.81,128.63,128.77,1550.0,100.8162,100.9338,100.7927,100.9024,1550.0
2018-03-09 15:20:00,128.76,128.84,128.72,128.72,1612.0,100.8946,100.9573,100.8632,100.8632,1612.0
2018-03-09 15:25:00,128.76,128.79,128.65,128.68,1600.0,100.8946,100.9181,100.8084,100.8319,1600.0
2018-03-09 15:30:00,128.71,128.81,128.61,128.61,2900.0,100.8554,100.9338,100.777,100.777,2900.0
2018-03-09 15:35:00,128.69,129.08,128.69,129.02,3479.0,100.8397,101.1453,100.8397,101.0983,3479.0
2018-03-09 15:40:00,129.07,129.19,129.07,129.17,2353.0,101.1375,101.2315,101.1375,101.2158,2353.0
2018-03-09 15:45:00,129.2,129.3,129.18,129.3,2000.0,101.2394,101.3177,101.2237,101.3177,2000.0
2018-03-09 15:50:00,129.26,129.27,128.92,129.0,5185.0,101.2864,101.2942,101.0199,101.0826,5185.0
2018-03-09 15:55:00,129.04,129.12,128.95,128.95,5983.0,101.114,101.1767,101.0435,101.0435,5983.0
2018-03-12 09:30:00,129.07,129.07,128.96,128.96,200.0,101.1375,101.1375,101.0513,101.0513,200.0
2018-03-12 09:35:00,129.17,129.17,129.17,129.17,100.0,101.2158,101.2158,101.2158,101.2158,100.0
2018-03-12 09:40:00,129.1,129.29,129.1,129.29,200.0,101.161,101.3099,101.161,101.3099,200.0
2018-03-12 09:45:00,129.54,129.76,129.54,129.75,2000.0,101.5058,101.6782,101.5058,101.6703,2000.0
2018-03-12 09:50:00,129.86,130.01,129.82,130.0,800.0,101.7565,101.8741,101.7252,101.8662,800.0
2018-03-12 09:55:00,129.61,129.77,129.61,129.77,200.0,101.5606,101.686,101.5606,101.686,200.0
2018-03-12 10:00:00,129.75,129.75,129.35,129.35,300.0,101.6703,101.6703,101.3569,101.3569,300.0
2018-03-12 10:05:00,129.15,129.24,128.95,128.99,900.0,101.2002,101.2707,101.0435,101.0748,900.0
2018-03-12 10:10:00,128.99,129.06,128.85,128.97,2134.0,101.0748,101.1297,100.9651,101.0591,2134.0
2018-03-12 10:15:00,128.8,128.8,128.63,128.79,400.0,100.9259,100.9259,100.7927,100.9181,400.0
2018-03-12 10:20:00,129.01,129.34,128.92,129.07,4221.0,101.0905,101.3491,101.0199,101.1375,4221.0
2018-03-12 10:25:00,129.03,129.11,129.0,129.1,1100.0,101.1061,101.1688,101.0826,101.161,1100.0
2018-03-12 10:30:00,129.15,129.47,129.12,129.47,1100.0,101.2002,101.4509,101.1767,101.4509,1100.0
2018-03-12 10:35:00,129.46,129.46,129.19,129.19,600.0,101.4431,101.4431,101.2315,101.2315,600.0
2018-03-12 10:40:00,129.05,129.07,129.05,129.06,300.0,101.1218,101.1375,101.1218,101.1297,300.0
2018-03-12 10:45:00,128.85,128.85,128.54,128.56,600.0,100.9651,100.9651,100.7222,100.7379,600.0
2018-03-12 10:50:00,128.56,128.56,127.99,127.99,1098.0,100.7379,100.7379,100.2912,100.2912,1098.0
2018-03-12 10:55:00,128.08,128.2,128.06,128.2,1000.0,100.3617,100.4558,100.3461,100.4558,1000.0
2018-03-12 11:00:00,128.21,128.28,128.15,128.28,700.0,100.4636,100.5185,100.4166,100.5185,700.0
2018-03-12 11:05:00,127.99,127.99,127.99,127.99,100.0,100.2912,100.2912,100.2912,100.2912,100.0
2018-03-12 11:10:00,128.1,128.11,127.85,127.85,300.0,100.3774,100.3852,100.1815,100.1815,300.0
2018-03-12 11:15:00,127.85,127.85,127.85,127.85,0.0,100.1815,100.1815,100.1815,100.1815,0.0
2018-03-12 11:20:00,128.04,128.06,128.04,128.04,300.0,100.3304,100.3461,100.3304,100.3304,300.0
2018-03-12 11:25:00,127.92,127.96,127.72,127.72,800.0,100.2364,100.2677,100.0796,100.0796,800.0
2018-03-12 11:30:00,127.81,127.87,127.78,127.78,800.0,100.1502,100.1972,100.1267,100.1267,800.0
2018-03-12 11:35:00,127.87,127.89,127.87,127.89,300.0,100.1972,100.2129,100.1972,100.2129,300.0
2018-03-12 11:40:00,128.17,128.2,128.17,128.2,200.0,100.4323,100.4558,100.4323,100.4558,200.0
2018-03-12 11:45:00,128.02,128.15,127.99,127.99,500.0,100.3147,100.4166,100.2912,100.2912,500.0
2018-03-12 11:50:00,127.92,128.01,127.92,128.01,395.0,100.2364,100.3069,100.2364,100.3069,395.0
2018-03-12 11:55:00,128.24,128.24,127.96,127.96,400.0,100.4871,100.4871,100.2677,100.2677,400.0
2018-03-12 12:00:00,127.96,127.96,127.96,127.96,0.0,100.2677,100.2677,100.2677,100.2677,0.0
2018-03-12 12:05:00,127.94,128.04,127.94,128.04,200.0,100.252,100.3304,100.252,100.3304,200.0
2018-03-12 12:10:00,128.13,128.2,128.03,128.2,500.0,100.4009,100.4558,100.3226,100.4558,500.0
2018-03-12 12:15:00,128.2,128.2,128.2,128.2,0.0,100.4558,100.4558,100.4558,100.4558,0.0
2018-03-12 12:20:00,128.2,128.2,128.2,128.2,0.0,100.4558,100.4558,100.4558,100.4558,0.0
2018-03-12 12:25:00,128.2,128.2,128.2,128.2,0.0,100.4558,100.4558,100.4558,100.4558,0.0
2018-03-12 12:30:00,128.26,128.26,128.15,128.15,500.0,100.5028,100.5028,100.4166,100.4166,500.0
2018-03-12 12:35:00,128.11,128.11,128.02,128.02,200.0,100.3852,100.3852,100.3147,100.3147,200.0
2018-03-12 12:40:00,127.98,128.03,127.98,128.03,200.0,100.2834,100.3226,100.2834,100.3226,200.0
2018-03-12 12:45:00,127.85,127.88,127.85,127.88,272.0,100.1815,100.205,100.1815,100.205,272.0
2018-03-12 12:50:00,127.89,127.98,127.89,127.98,300.0,100.2129,100.2834,100.2129,100.2834,300.0
2018-03-12 12:55:00,127.98,127.98,127.98,127.98,0.0,100.2834,100.2834,100.2834,100.2834,0.0
2018-03-12 13:00:00,127.98,127.98,127.98,127.98,0.0,100.2834,100.2834,100.2834,100.2834,0.0
2018-03-12 13:05:00,128.47,128.47,128.41,128.43,400.0,100.6673,100.6673,100.6203,100.636,400.0
2018-03-12 13:10:00,128.43,128.43,128.43,128.43,0.0,100.636,100.636,100.636,100.636,0.0
2018-03-12 13:15:00,128.45,128.45,128.45,128.45,100.0,100.6517,100.6517,100.6517,100.6517,100.0
2018-03-12 13:20:00,128.45,128.45,128.45,128.45,0.0,100.6517,100.6517,100.6517,100.6517,0.0
2018-03-12 13:25:00,128.56,128.59,128.56,128.59,200.0,100.7379,100.7614,100.7379,100.7614,200.0
2018-03-12 13:30:00,128.67,128.67,128.67,128.67,100.0,100.8241,100.8241,100.8241,100.8241,100.0
2018-03-12 13:35:00,128.71,128.71,128.71,128.71,100.0,100.8554,100.8554,100.8554,100.8554,100.0
2018-03-12 13:40:00,128.94,128.98,128.94,128.98,200.0,101.0356,101.067,101.0356,101.067,200.0
2018-03-12 13:45:00,129.19,129.34,129.12,129.26,800.0,101.2315,101.3491,101.1767,101.2864,800.0
2018-03-12 13:50:00,128.86,128.86,128.86,128.86,100.0,100.9729,100.9729,100.9729,100.9729,100.0
2018-03-12 13:55:00,128.94,129.0,128.94,129.0,200.0,101.0356,101.0826,101.0356,101.0826,200.0
2018-03-12 14:00:00,128.95,129.08,128.95,129.07,300.0,101.0435,101.1453,101.0435,101.1375,300.0
2018-03-12 14:05:00,129.01,129.01,129.01,129.01,100.0,101.0905,101.0905,101.0905,101.0905,100.0
2018-03-12 14:10:00,129.01,129.01,128.77,128.84,800.0,101.0905,101.0905,100.9024,100.9573,800.0
2018-03-12 14:15:00,128.73,128.77,128.73,128.77,300.0,100.8711,100.9024,100.8711,100.9024,300.0
2018-03-12 14:20:00,128.65,128.75,128.52,128.61,700.0,100.8084,100.8867,100.7065,100.777,700.0
2018-03-12 14:25:00,128.51,128.68,128.51,128.68,600.0,100.6987,100.8319,100.6987,100.8319,600.0
2018-03-12 14:30:00,128.65,128.66,128.6,128.6,400.0,100.8084,100.8162,100.7692,100.7692,400.0
2018-03-12 14:35:00,128.65,128.66,128.65,128.66,300.0,100.8084,100.8162,100.8084,100.8162,300.0
2018-03-12 14:40:00,128.54,128.54,128.54,128.54,200.0,100.7222,100.7222,100.7222,100.7222,200.0
2018-03-12 14:45:00,128.32,128.41,128.32,128.41,400.0,100.5498,100.6203,100.5498,100.6203,400.0
2018-03-12 14:50:00,128.35,128.36,128.3,128.36,700.0,100.5733,100.5811,100.5341,100.5811,700.0
2018-03-12 14:55:00,128.38,128.38,128.21,128.21,600.0,100.5968,100.5968,100.4636,100.4636,600.0
2018-03-12 15:00:00,128.32,128.32,128.32,128.32,100.0,100.5498,100.5498,100.5498,100.5498,100.0
2018-03-12 15:05:00,128.43,128.43,128.43,128.43,100.0,100.636,100.636,100.636,100.636,100.0
2018-03-12 15:10:00,128.44,128.44,128.41,128.41,1003.0,100.6438,100.6438,100.6203,100.6203,1003.0
2018-03-12 15:15:00,128.41,128.41,128.41,128.41,0.0,100.6203,100.6203,100.6203,100.6203,0.0
2018-03-12 15:20:00,128.29,128.31,128.18,128.18,600.0,100.5263,100.542,100.4401,100.4401,600.0
2018-03-12 15:25:00,128.06,128.1,127.87,127.87,2200.0,100.3461,100.3774,100.1972,100.1972,2200.0
2018-03-12 15:30:00,127.88,127.89,127.88,127.89,400.0,100.205,100.2129,100.205,100.2129,400.0
2018-03-12 15:35:00,127.99,127.99,127.9,127.9,400.0,100.2912,100.2912,100.2207,100.2207,400.0
2018-03-12 15:40:00,127.85,127.85,127.69,127.74,1183.0,100.1815,100.1815,100.0561,100.0953,1183.0
2018-03-12 15:45:00,127.85,128.05,127.85,128.02,1600.0,100.1815,100.3382,100.1815,100.3147,1600.0
2018-03-12 15:50:00,128.0,128.0,127.63,127.63,1992.0,100.2991,100.2991,100.0091,100.0091,1992.0
2018-03-12 15:55:00,127.63,127.63,127.33,127.39,3639.0,100.0091,100.0091,99.774,99.8211,3639.0
2018-03-13 09:35:00,128.51,128.51,128.06,128.42,700.0,100.6987,100.6987,100.3461,100.6282,700.0
2018-03-13 09:40:00,128.55,128.65,128.45,128.65,1000.0,100.73,100.8084,100.6517,100.8084,1000.0
2018-03-13 09:45:00,128.55,129.08,128.55,129.08,600.0,100.73,101.1453,100.73,101.1453,600.0
2018-03-13 09:50:00,128.86,129.14,128.86,129.0,700.0,100.9729,101.1923,100.9729,101.0826,700.0
2018-03-13 09:55:00,128.96,128.96,128.66,128.66,300.0,101.0513,101.0513,100.8162,100.8162,300.0
2018-03-13 10:00:00,128.95,129.24,128.95,129.19,800.0,101.0435,101.2707,101.0435,101.2315,800.0
2018-03-13 10:05:00,129.24,129.25,128.96,128.96,500.0,101.2707,101.2785,101.0513,101.0513,500.0
2018-03-13 10:10:00,128.7,128.88,128.68,128.81,1100.0,100.8476,100.9886,100.8319,100.9338,1100.0
2018-03-13 10:15:00,128.9,129.01,128.9,128.9,400.0,101.0043,101.0905,101.0043,101.0043,400.0
2018-03-13 10:20:00,128.53,128.87,128.53,128.87,1400.0,100.7144,100.9808,100.7144,100.9808,1400.0
2018-03-13 10:25:00,128.91,128.97,128.85,128.94,900.0,101.0121,101.0591,100.9651,101.0356,900.0
2018-03-13 10:30:00,129.39,129.39,129.09,129.09,600.0,101.3882,101.3882,101.1532,101.1532,600.0
2018-03-13 10:35:00,128.82,128.82,128.45,128.45,701.0,100.9416,100.9416,100.6517,100.6517,701.0
2018-03-13 10:40:00,128.24,128.31,128.24,128.24,700.0,100.4871,100.542,100.4871,100.4871,700.0
2018-03-13 10:45:00,128.12,128.15,128.06,128.06,600.0,100.3931,100.4166,100.3461,100.3461,600.0
2018-03-13 10:50:00,127.93,127.93,127.76,127.76,500.0,100.2442,100.2442,100.111,100.111,500.0
2018-03-13 10:55:00,127.65,127.65,127.65,127.65,100.0,100.0248,100.0248,100.0248,100.0248,100.0
2018-03-13 11:00:00,127.53,127.67,127.53,127.67,500.0,99.9308,100.0405,99.9308,100.0405,500.0
2018-03-13 11:05:00,127.56,127.56,127.42,127.5,300.0,99.9543,99.9543,99.8446,99.9073,300.0
2018-03-13 11:10:00,127.44,127.64,127.44,127.64,200.0,99.8602,100.017,99.8602,100.017,200.0
2018-03-13 11:15:00,127.61,127.61,127.61,127.61,100.0,99.9935,99.9935,99.9935,99.9935,100.0
2018-03-13 11:20:00,127.66,127.93,127.66,127.88,300.0,100.0326,100.2442,100.0326,100.205,300.0
2018-03-13 11:25:00,127.9,127.9,127.54,127.73,1100.0,100.2207,100.2207,99.9386,100.0875,1100.0
2018-03-13 11:30:00,127.69,128.12,127.69,127.99,900.0,100.0561,100.3931,100.0561,100.2912,900.0
2018-03-13 11:35:00,128.07,128.07,128.07,128.07,188.0,100.3539,100.3539,100.3539,100.3539,188.0
2018-03-13 11:40:00,128.22,128.31,128.19,128.23,863.0,100.4714,100.542,100.4479,100.4793,863.0
2018-03-13 11:45:00,128.19,128.24,128.17,128.24,400.0,100.4479,100.4871,100.4323,100.4871,400.0
2018-03-13 11:50:00,128.34,128.34,128.26,128.26,300.0,100.5655,100.5655,100.5028,100.5028,300.0
2018-03-13 11:55:00,128.16,128.16,128.09,128.09,738.0,100.4244,100.4244,100.3696,100.3696,738.0
2018-03-13 12:00:00,127.97,127.97,127.68,127.69,900.0,100.2755,100.2755,100.0483,100.0561,900.0
2018-03-13 12:05:00,127.79,127.82,127.64,127.82,400.0,100.1345,100.158,100.017,100.158,400.0
2018-03-13 12:10:00,127.79,127.79,127.77,127.77,300.0,100.1345,100.1345,100.1188,100.1188,300.0
2018-03-13 12:15:00,127.77,127.98,127.73,127.98,500.0,100.1188,100.2834,100.0875,100.2834,500.0
2018-03-13 12:20:00,127.9,127.9,127.78,127.78,300.0,100.2207,100.2207,100.1267,100.1267,300.0
2018-03-13 12:25:00,127.78,127.89,127.64,127.69,3460.0,100.1267,100.2129,100.017,100.0561,3460.0
2018-03-13 12:30:00,127.74,128.0,127.74,128.0,300.0,100.0953,100.2991,100.0953,100.2991,300.0
2018-03-13 12:35:00,127.84,127.86,127.8,127.86,500.0,100.1737,100.1893,100.1423,100.1893,500.0
2018-03-13 12:40:00,128.05,128.05,128.0,128.0,495.0,100.3382,100.3382,100.2991,100.2991,495.0
2018-03-13 12:45:00,128.16,128.16,128.16,128.16,100.0,100.4244,100.4244,100.4244,100.4244,100.0
2018-03-13 12:50:00,128.19,128.31,128.15,128.15,500.0,100.4479,100.542,100.4166,100.4166,500.0
2018-03-13 12:55:00,128.32,128.32,127.98,127.98,700.0,100.5498,100.5498,100.2834,100.2834,700.0
2018-03-13 13:00:00,127.98,127.98,127.98,127.98,0.0,100.2834,100.2834,100.2834,100.2834,0.0
2018-03-13 13:05:00,128.13,128.13,128.09,128.09,402.0,100.4009,100.4009,100.3696,100.3696,402.0
2018-03-13 13:10:00,127.94,127.94,127.8,127.84,700.0,100.252,100.252,100.1423,100.1737,700.0
2018-03-13 13:15:00,127.87,127.88,127.85,127.88,400.0,100.1972,100.205,100.1815,100.205,400.0
2018-03-13 13:20:00,127.88,127.88,127.75,127.75,300.0,100.205,100.205,100.1032,100.1032,300.0
2018-03-13 13:25:00,127.76,127.77,127.76,127.77,500.0,100.111,100.1188,100.111,100.1188,500.0
2018-03-13 13:30:00,127.81,127.81,127.59,127.59,300.0,100.1502,100.1502,99.9778,99.9778,300.0
2018-03-13 13:35:00,127.61,127.83,127.61,127.83,300.0,99.9935,100.1658,99.9935,100.1658,300.0
2018-03-13 13:40:00,127.81,127.81,127.64,127.64,794.0,100.1502,100.1502,100.017,100.017,794.0
2018-03-13 13:45:00,127.6,127.6,127.55,127.58,700.0,99.9856,99.9856,99.9464,99.9699,700.0
2018-03-13 13:50:00,127.7,127.9,127.7,127.9,800.0,100.064,100.2207,100.064,100.2207,800.0
2018-03-13 13:55:00,127.81,127.82,127.74,127.74,900.0,100.1502,100.158,100.0953,100.0953,900.0
2018-03-13 14:00:00,127.71,127.77,127.68,127.74,3000.0,100.0718,100.1188,100.0483,100.0953,3000.0
2018-03-13 14:05:00,127.72,127.72,127.51,127.53,1100.0,100.0796,100.0796,99.9151,99.9308,1100.0
2018-03-13 14:10:00,127.45,127.55,127.45,127.55,700.0,99.8681,99.9464,99.8681,99.9464,700.0
2018-03-13 14:15:00,127.42,127.45,127.35,127.45,800.0,99.8446,99.8681,99.7897,99.8681,800.0
2018-03-13 14:20:00,127.45,127.68,127.45,127.68,700.0,99.8681,100.0483,99.8681,100.0483,700.0
2018-03-13 14:25:00,127.71,127.79,127.71,127.79,200.0,100.0718,100.1345,100.0718,100.1345,200.0
2018-03-13 14:30:00,127.92,128.02,127.92,128.02,500.0,100.2364,100.3147,100.2364,100.3147,500.0
2018-03-13 14:35:00,127.99,127.99,127.73,127.73,1300.0,100.2912,100.2912,100.0875,100.0875,1300.0
2018-03-13 14:40:00,127.91,127.91,127.8,127.8,400.0,100.2285,100.2285,100.1423,100.1423,400.0
2018-03-13 14:45:00,127.66,127.66,127.65,127.65,300.0,100.0326,100.0326,100.0248,100.0248,300.0
2018-03-13 14:50:00,127.59,127.59,127.3,127.39,700.0,99.9778,99.9778,99.7505,99.8211,700.0
2018-03-13 14:55:00,127.5,127.71,127.5,127.69,600.0,99.9073,100.0718,99.9073,100.0561,600.0
2018-03-13 15:00:00,127.69,127.7,127.37,127.38,1100.0,100.0561,100.064,99.8054,99.8132,1100.0
2018-03-13 15:05:00,127.34,127.34,127.23,127.34,500.0,99.7819,99.7819,99.6957,99.7819,500.0
2018-03-13 15:10:00,127.3,127.3,127.23,127.28,500.0,99.7505,99.7505,99.6957,99.7349,500.0
2018-03-13 15:15:00,127.33,127.33,127.28,127.28,500.0,99.774,99.774,99.7349,99.7349,500.0
2018-03-13 15:20:00,127.2,127.2,127.0,127.01,500.0,99.6722,99.6722,99.5155,99.5233,500.0
2018-03-13 15:25:00,127.02,127.09,126.9,126.97,1269.0,99.5311,99.586,99.4371,99.492,1269.0
2018-03-13 15:30:00,126.98,127.13,126.98,126.98,1151.0,99.4998,99.6173,99.4998,99.4998,1151.0
2018-03-13 15:35:00,126.95,127.1,126.74,126.74,1300.0,99.4763,99.5938,99.3117,99.3117,1300.0
2018-03-13 15:40:00,126.65,126.93,126.61,126.88,856.0,99.2412,99.4606,99.2099,99.4214,856.0
2018-03-13 15:45:00,126.82,126.84,126.66,126.66,1185.0,99.3744,99.3901,99.249,99.249,1185.0
2018-03-13 15:50:00,126.68,126.99,126.54,126.99,3798.0,99.2647,99.5076,99.155,99.5076,3798.0
2018-03-13 15:55:00,126.98,127.28,126.98,127.15,4300.0,99.4998,99.7349,99.4998,99.633,4300.0
2018-03-14 09:30:00,127.68,127.68,127.68,127.68,100.0,100.0483,100.0483,100.0483,100.0483,100.0
2018-03-14 09:35:00,127.73,127.79,127.73,127.79,200.0,100.0875,100.1345,100.0875,100.1345,200.0
2018-03-14 09:40:00,127.93,127.93,127.93,127.93,200.0,100.2442,100.2442,100.2442,100.2442,200.0
2018-03-14 09:45:00,127.96,127.96,127.9,127.9,300.0,100.2677,100.2677,100.2207,100.2207,300.0
2018-03-14 09:50:00,127.9,127.9,127.9,127.9,0.0,100.2207,100.2207,100.2207,100.2207,0.0
2018-03-14 09:55:00,127.9,127.9,127.9,127.9,0.0,100.2207,100.2207,100.2207,100.2207,0.0
2018-03-14 10:00:00,127.98,128.36,127.98,128.16,2726.0,100.2834,100.5811,100.2834,100.4244,2726.0
2018-03-14 10:05:00,127.79,127.79,127.76,127.76,200.0,100.1345,100.1345,100.111,100.111,200.0
2018-03-14 10:10:00,127.68,127.68,127.31,127.31,500.0,100.0483,100.0483,99.7584,99.7584,500.0
2018-03-14 10:15:00,127.05,127.05,127.05,127.05,100.0,99.5546,99.5546,99.5546,99.5546,100.0
2018-03-14 10:20:00,126.99,127.28,126.91,127.22,1000.0,99.5076,99.7349,99.4449,99.6879,1000.0
2018-03-14 10:25:00,127.37,127.37,127.37,127.37,100.0,99.8054,99.8054,99.8054,99.8054,100.0
2018-03-14 10:30:00,127.29,127.56,127.18,127.19,800.0,99.7427,99.9543,99.6565,99.6643,800.0
2018-03-14 10:35:00,126.9,126.94,126.9,126.94,200.0,99.4371,99.4684,99.4371,99.4684,200.0
2018-03-14 10:40:00,127.09,127.09,127.02,127.02,200.0,99.586,99.586,99.5311,99.5311,200.0
2018-03-14 10:45:00,127.21,127.21,127.21,127.21,100.0,99.68,99.68,99.68,99.68,100.0
2018-03-14 10:50:00,126.97,127.02,126.89,127.02,700.0,99.492,99.5311,99.4293,99.5311,700.0
2018-03-14 10:55:00,126.53,126.53,126.52,126.52,300.0,99.1472,99.1472,99.1393,99.1393,300.0
2018-03-14 11:00:00,126.41,126.48,126.1,126.22,2143.0,99.0531,99.108,98.8102,98.9043,2143.0
2018-03-14 11:05:00,126.09,126.33,126.09,126.23,600.0,98.8024,98.9905,98.8024,98.9121,600.0
2018-03-14 11:10:00,126.29,126.38,126.1,126.38,600.0,98.9591,99.0296,98.8102,99.0296,600.0
2018-03-14 11:15:00,126.25,126.37,126.25,126.37,500.0,98.9278,99.0218,98.9278,99.0218,500.0
2018-03-14 11:20:00,125.96,126.02,125.8,126.02,835.0,98.7005,98.7475,98.5752,98.7475,835.0
2018-03-14 11:25:00,125.95,125.95,125.95,125.95,100.0,98.6927,98.6927,98.6927,98.6927,100.0
2018-03-14 11:30:00,126.35,126.35,126.15,126.28,400.0,99.0061,99.0061,98.8494,98.9513,400.0
2018-03-14 11:35:00,125.94,125.94,125.94,125.94,100.0,98.6849,98.6849,98.6849,98.6849,100.0
2018-03-14 11:40:00,126.05,126.19,126.05,126.19,300.0,98.7711,98.8808,98.7711,98.8808,300.0
2018-03-14 11:45:00,126.23,126.23,126.12,126.22,600.0,98.9121,98.9121,98.8259,98.9043,600.0
2018-03-14 11:50:00,126.39,126.39,126.39,126.39,100.0,99.0375,99.0375,99.0375,99.0375,100.0
2018-03-14 11:55:00,126.5,126.66,126.5,126.66,200.0,99.1237,99.249,99.1237,99.249,200.0
2018-03-14 12:00:00,126.82,126.82,126.82,126.82,112.0,99.3744,99.3744,99.3744,99.3744,112.0
2018-03-14 12:05:00,126.8,126.8,126.71,126.71,400.0,99.3587,99.3587,99.2882,99.2882,400.0
2018-03-14 12:10:00,126.66,126.7,126.43,126.5,500.0,99.249,99.2804,99.0688,99.1237,500.0
2018-03-14 12:15:00,126.58,126.89,126.58,126.82,400.0,99.1864,99.4293,99.1864,99.3744,400.0
2018-03-14 12:20:00,126.63,126.99,126.63,126.99,500.0,99.2255,99.5076,99.2255,99.5076,500.0
2018-03-14 12:25:00,126.9,126.9,126.8,126.8,300.0,99.4371,99.4371,99.3587,99.3587,300.0
2018-03-14 12:30:00,126.77,126.77,126.77,126.77,100.0,99.3352,99.3352,99.3352,99.3352,100.0
2018-03-14 12:35:00,126.77,126.77,126.77,126.77,0.0,99.3352,99.3352,99.3352,99.3352,0.0
2018-03-14 12:40:00,126.43,126.47,126.41,126.41,300.0,99.0688,99.1002,99.0531,99.0531,300.0
2018-03-14 12:45:00,126.48,126.68,126.46,126.68,300.0,99.108,99.2647,99.0923,99.2647,300.0
2018-03-14 12:50:00,126.34,126.51,126.34,126.51,800.0,98.9983,99.1315,98.9983,99.1315,800.0
2018-03-14 12:55:00,126.55,126.55,126.46,126.46,300.0,99.1628,99.1628,99.0923,99.0923,300.0
2018-03-14 13:00:00,126.31,126.32,126.31,126.32,200.0,98.9748,98.9826,98.9748,98.9826,200.0
2018-03-14 13:05:00,126.32,126.32,126.32,126.32,0.0,98.9826,98.9826,98.9826,98.9826,0.0
2018-03-14 13:10:00,126.32,126.32,126.32,126.32,0.0,98.9826,98.9826,98.9826,98.9826,0.0
2018-03-14 13:15:00,126.17,126.42,126.17,126.42,300.0,98.8651,99.061,98.8651,99.061,300.0
2018-03-14 13:20:00,126.43,126.43,126.43,126.43,100.0,99.0688,99.0688,99.0688,99.0688,100.0
2018-03-14 13:25:00,126.43,126.43,126.43,126.43,0.0,99.0688,99.0688,99.0688,99.0688,0.0
2018-03-14 13:30:00,126.26,126.6,126.26,126.6,600.0,98.9356,99.202,98.9356,99.202,600.0
2018-03-14 13:35:00,126.7,126.79,126.62,126.62,517.0,99.2804,99.3509,99.2177,99.2177,517.0
2018-03-14 13:40:00,126.69,126.69,126.66,126.66,500.0,99.2726,99.2726,99.249,99.249,500.0
2018-03-14 13:45:00,126.57,126.57,126.57,126.57,100.0,99.1785,99.1785,99.1785,99.1785,100.0
2018-03-14 13:50:00,126.75,126.75,126.56,126.58,300.0,99.3196,99.3196,99.1707,99.1864,300.0
2018-03-14 13:55:00,126.58,126.58,126.57,126.57,200.0,99.1864,99.1864,99.1785,99.1785,200.0
2018-03-14 14:00:00,126.53,126.53,126.53,126.53,100.0,99.1472,99.1472,99.1472,99.1472,100.0
2018-03-14 14:05:00,126.53,126.56,126.5,126.5,300.0,99.1472,99.1707,99.1237,99.1237,300.0
2018-03-14 14:10:00,126.37,126.39,126.37,126.39,200.0,99.0218,99.0375,99.0218,99.0375,200.0
2018-03-14 14:15:00,126.44,126.45,126.28,126.28,775.0,99.0767,99.0845,98.9513,98.9513,775.0
2018-03-14 14:20:00,126.4,126.4,126.4,126.4,100.0,99.0453,99.0453,99.0453,99.0453,100.0
2018-03-14 14:25:00,126.33,126.36,126.28,126.36,600.0,98.9905,99.014,98.9513,99.014,600.0
2018-03-14 14:30:00,126.42,126.42,126.42,126.42,100.0,99.061,99.061,99.061,99.061,100.0
2018-03-14 14:35:00,126.2,126.2,126.12,126.12,300.0,98.8886,98.8886,98.8259,98.8259,300.0
2018-03-14 14:40:00,126.15,126.21,126.15,126.17,400.0,98.8494,98.8964,98.8494,98.8651,400.0
2018-03-14 14:45:00,126.0,126.03,125.93,126.03,800.0,98.7319,98.7554,98.677,98.7554,800.0
2018-03-14 14:50:00,125.9,126.12,125.9,126.05,800.0,98.6535,98.8259,98.6535,98.7711,800.0
2018-03-14 14:55:00,126.05,126.12,126.04,126.05,500.0,98.7711,98.8259,98.7632,98.7711,500.0
2018-03-14 15:00:00,126.07,126.07,125.96,125.96,700.0,98.7867,98.7867,98.7005,98.7005,700.0
2018-03-14 15:05:00,126.1,126.1,126.05,126.05,300.0,98.8102,98.8102,98.7711,98.7711,300.0
2018-03-14 15:10:00,126.04,126.13,125.88,125.88,900.0,98.7632,98.8337,98.6378,98.6378,900.0
2018-03-14 15:15:00,125.88,125.95,125.87,125.95,800.0,98.6378,98.6927,98.63,98.6927,800.0
2018-03-14 15:20:00,125.83,125.9,125.77,125.9,1000.0,98.5987,98.6535,98.5517,98.6535,1000.0
2018-03-14 15:25:00,125.93,125.93,125.83,125.83,900.0,98.677,98.677,98.5987,98.5987,900.0
2018-03-14 15:30:00,125.85,125.85,125.66,125.66,400.0,98.6143,98.6143,98.4655,98.4655,400.0
2018-03-14 15:35:00,125.7,125.71,125.58,125.58,500.0,98.4968,98.5046,98.4028,98.4028,500.0
2018-03-14 15:40:00,125.57,125.67,125.53,125.67,1100.0,98.3949,98.4733,98.3636,98.4733,1100.0
2018-03-14 15:45:00,125.69,125.78,125.64,125.78,1100.0,98.489,98.5595,98.4498,98.5595,1100.0
2018-03-14 15:50:00,125.92,125.98,125.55,125.89,3075.0,98.6692,98.7162,98.3793,98.6457,3075.0
2018-03-14 15:55:00,125.86,125.89,125.65,125.76,2885.0,98.6222,98.6457,98.4576,98.5438,2885.0
2018-03-15 09:30:00,126.99,126.99,126.96,126.96,227.0,99.5076,99.5076,99.4841,99.4841,227.0
2018-03-15 09:35:00,127.01,127.01,127.01,127.01,100.0,99.5233,99.5233,99.5233,99.5233,100.0
2018-03-15 09:40:00,127.01,127.01,127.01,127.01,0.0,99.5233,99.5233,99.5233,99.5233,0.0
2018-03-15 09:45:00,126.96,127.04,126.9,126.9,500.0,99.4841,99.5468,99.4371,99.4371,500.0
2018-03-15 09:50:00,127.08,127.29,127.08,127.29,200.0,99.5782,99.7427,99.5782,99.7427,200.0
2018-03-15 09:55:00,127.29,127.29,127.26,127.26,400.0,99.7427,99.7427,99.7192,99.7192,400.0
2018-03-15 10:00:00,127.13,127.3,127.04,127.3,4200.0,99.6173,99.7505,99.5468,99.7505,4200.0
2018-03-15 10:05:00,127.38,127.61,127.18,127.52,4481.0,99.8132,99.9935,99.6565,99.9229,4481.0
2018-03-15 10:10:00,127.55,127.61,127.55,127.59,500.0,99.9464,99.9935,99.9464,99.9778,500.0
2018-03-15 10:15:00,126.62,126.62,126.62,126.62,100.0,99.2177,99.2177,99.2177,99.2177,100.0
2018-03-15 10:20:00,126.8,127.33,126.8,127.33,1282.0,99.3587,99.774,99.3587,99.774,1282.0
2018-03-15 10:25:00,127.16,127.33,127.16,127.33,200.0,99.6408,99.774,99.6408,99.774,200.0
2018-03-15 10:30:00,127.34,127.43,127.09,127.09,400.0,99.7819,99.8524,99.586,99.586,400.0
2018-03-15 10:35:00,127.22,127.22,127.03,127.03,700.0,99.6879,99.6879,99.539,99.539,700.0
2018-03-15 10:40:00,127.03,127.16,127.03,127.09,700.0,99.539,99.6408,99.539,99.586,700.0
2018-03-15 10:45:00,127.11,127.23,127.11,127.16,300.0,99.6017,99.6957,99.6017,99.6408,300.0
2018-03-15 10:50:00,126.56,126.56,126.56,126.56,100.0,99.1707,99.1707,99.1707,99.1707,100.0
2018-03-15 10:55:00,126.75,126.75,126.71,126.72,500.0,99.3196,99.3196,99.2882,99.2961,500.0
2018-03-15 11:00:00,126.56,126.65,126.56,126.65,200.0,99.1707,99.2412,99.1707,99.2412,200.0
2018-03-15 11:05:00,126.55,126.55,126.48,126.53,300.0,99.1628,99.1628,99.108,99.1472,300.0
2018-03-15 11:10:00,126.26,126.26,126.26,126.26,100.0,98.9356,98.9356,98.9356,98.9356,100.0
2018-03-15 11:15:00,126.21,126.21,126.01,126.01,300.0,98.8964,98.8964,98.7397,98.7397,300.0
2018-03-15 11:20:00,125.68,125.69,125.67,125.69,500.0,98.4811,98.489,98.4733,98.489,500.0
2018-03-15 11:25:00,125.71,125.81,125.63,125.63,1300.0,98.5046,98.583,98.442,98.442,1300.0
2018-03-15 11:30:00,125.25,125.36,125.24,125.36,425.0,98.1442,98.2304,98.1364,98.2304,425.0
2018-03-15 11:35:00,125.28,125.28,125.28,125.28,100.0,98.1677,98.1677,98.1677,98.1677,100.0
2018-03-15 11:40:00,125.16,125.16,124.6,124.66,1194.0,98.0737,98.0737,97.6349,97.6819,1194.0
2018-03-15 11:45:00,124.68,124.9,124.68,124.87,800.0,97.6975,97.8699,97.6975,97.8464,800.0
2018-03-15 11:50:00,125.05,125.05,124.73,124.73,200.0,97.9875,97.9875,97.7367,97.7367,200.0
2018-03-15 11:55:00,124.87,125.24,124.87,125.24,500.0,97.8464,98.1364,97.8464,98.1364,500.0
2018-03-15 12:00:00,124.96,125.18,124.96,125.04,1448.0,97.9169,98.0893,97.9169,97.9796,1448.0
2018-03-15 12:05:00,125.12,125.13,125.12,125.12,300.0,98.0423,98.0502,98.0423,98.0423,300.0
2018-03-15 12:10:00,124.89,124.94,124.89,124.94,200.0,97.8621,97.9013,97.8621,97.9013,200.0
2018-03-15 12:15:00,124.83,124.83,124.83,124.83,200.0,97.8151,97.8151,97.8151,97.8151,200.0
2018-03-15 12:20:00,124.83,124.83,124.83,124.83,0.0,97.8151,97.8151,97.8151,97.8151,0.0
2018-03-15 12:25:00,124.79,124.84,124.79,124.84,300.0,97.7837,97.8229,97.7837,97.8229,300.0
2018-03-15 12:30:00,124.83,124.83,124.83,124.83,100.0,97.8151,97.8151,97.8151,97.8151,100.0
2018-03-15 12:35:00,124.6,124.6,124.6,124.6,200.0,97.6349,97.6349,97.6349,97.6349,200.0
2018-03-15 12:40:00,124.59,124.59,124.53,124.53,200.0,97.627,97.627,97.58,97.58,200.0
2018-03-15 12:45:00,124.57,124.57,124.4,124.53,1000.0,97.6113,97.6113,97.4781,97.58,1000.0
2018-03-15 12:50:00,124.7,124.7,124.7,124.7,100.0,97.7132,97.7132,97.7132,97.7132,100.0
2018-03-15 12:55:00,124.77,124.77,124.76,124.76,200.0,97.7681,97.7681,97.7602,97.7602,200.0
2018-03-15 13:00:00,124.7,125.01,124.7,125.01,500.0,97.7132,97.9561,97.7132,97.9561,500.0
2018-03-15 13:05:00,124.91,125.01,124.91,125.01,300.0,97.8778,97.9561,97.8778,97.9561,300.0
2018-03-15 13:10:00,124.78,124.78,124.78,124.78,400.0,97.7759,97.7759,97.7759,97.7759,400.0
2018-03-15 13:15:00,124.76,124.78,124.74,124.78,817.0,97.7602,97.7759,97.7446,97.7759,817.0
2018-03-15 13:20:00,124.94,124.94,124.91,124.91,300.0,97.9013,97.9013,97.8778,97.8778,300.0
2018-03-15 13:25:00,124.83,124.92,124.81,124.92,400.0,97.8151,97.8856,97.7994,97.8856,400.0
2018-03-15 13:30:00,124.92,124.92,124.92,124.92,0.0,97.8856,97.8856,97.8856,97.8856,0.0
2018-03-15 13:35:00,124.9,124.93,124.79,124.79,700.0,97.8699,97.8934,97.7837,97.7837,700.0
2018-03-15 13:40:00,124.78,124.85,124.78,124.84,400.0,97.7759,97.8308,97.7759,97.8229,400.0
2018-03-15 13:45:00,124.83,124.83,124.83,124.83,100.0,97.8151,97.8151,97.8151,97.8151,100.0
2018-03-15 13:50:00,124.77,124.77,124.77,124.77,100.0,97.7681,97.7681,97.7681,97.7681,100.0
2018-03-15 13:55:00,124.6,124.6,124.54,124.57,400.0,97.6349,97.6349,97.5878,97.6113,400.0
2018-03-15 14:00:00,124.63,124.63,124.63,124.63,100.0,97.6584,97.6584,97.6584,97.6584,100.0
2018-03-15 14:05:00,124.73,124.73,124.71,124.71,300.0,97.7367,97.7367,97.7211,97.7211,300.0
2018-03-15 14:10:00,124.67,124.73,124.62,124.73,600.0,97.6897,97.7367,97.6505,97.7367,600.0
2018-03-15 14:15:00,124.76,124.76,124.64,124.64,400.0,97.7602,97.7602,97.6662,97.6662,400.0
2018-03-15 14:20:00,124.64,124.7,124.64,124.7,396.0,97.6662,97.7132,97.6662,97.7132,396.0
2018-03-15 14:25:00,124.48,124.48,124.37,124.37,400.0,97.5408,97.5408,97.4546,97.4546,400.0
2018-03-15 14:30:00,124.53,124.55,124.49,124.55,300.0,97.58,97.5957,97.5487,97.5957,300.0
2018-03-15 14:35:00,124.5,124.5,124.37,124.37,1469.0,97.5565,97.5565,97.4546,97.4546,1469.0
2018-03-15 14:40:00,124.35,124.55,124.35,124.53,2100.0,97.439,97.5957,97.439,97.58,2100.0
2018-03-15 14:45:00,124.54,124.65,124.54,124.61,900.0,97.5878,97.674,97.5878,97.6427,900.0
2018-03-15 14:50:00,124.65,124.69,124.65,124.69,200.0,97.674,97.7054,97.674,97.7054,200.0
2018-03-15 14:55:00,124.72,124.75,124.71,124.75,300.0,97.7289,97.7524,97.7211,97.7524,300.0
2018-03-15 15:00:00,124.84,124.84,124.7,124.71,1000.0,97.8229,97.8229,97.7132,97.7211,1000.0
2018-03-15 15:05:00,124.71,124.73,124.65,124.66,2400.0,97.7211,97.7367,97.674,97.6819,2400.0
2018-03-15 15:10:00,124.63,124.76,124.62,124.72,1000.0,97.6584,97.7602,97.6505,97.7289,1000.0
2018-03-15 15:15:00,124.74,124.74,124.61,124.7,800.0,97.7446,97.7446,97.6427,97.7132,800.0
2018-03-15 15:20:00,124.77,124.81,124.77,124.81,700.0,97.7681,97.7994,97.7681,97.7994,700.0
2018-03-15 15:25:00,124.81,124.81,124.63,124.66,800.0,97.7994,97.7994,97.6584,97.6819,800.0
2018-03-15 15:30:00,124.68,124.71,124.65,124.69,1293.0,97.6975,97.7211,97.674,97.7054,1293.0
2018-03-15 15:35:00,124.64,124.67,124.6,124.61,1100.0,97.6662,97.6897,97.6349,97.6427,1100.0
2018-03-15 15:40:00,124.45,124.63,124.45,124.59,1900.0,97.5173,97.6584,97.5173,97.627,1900.0
2018-03-15 15:45:00,124.58,124.62,124.51,124.53,1700.0,97.6192,97.6505,97.5643,97.58,1700.0
2018-03-15 15:50:00,124.53,124.82,124.51,124.82,1906.0,97.58,97.8072,97.5643,97.8072,1906.0
2018-03-15 15:55:00,124.75,124.82,124.64,124.67,6168.0,97.7524,97.8072,97.6662,97.6897,6168.0
2018-03-16 09:40:00,125.11,125.11,125.11,125.11,200.0,98.0345,98.0345,98.0345,98.0345,200.0
2018-03-16 09:45:00,124.9,124.9,124.6,124.6,500.0,97.8699,97.8699,97.6349,97.6349,500.0
2018-03-16 09:50:00,124.61,124.61,124.61,124.61,100.0,97.6427,97.6427,97.6427,97.6427,100.0
2018-03-16 09:55:00,124.38,124.38,124.37,124.37,200.0,97.4625,97.4625,97.4546,97.4546,200.0
2018-03-16 10:00:00,124.37,124.37,124.37,124.37,0.0,97.4546,97.4546,97.4546,97.4546,0.0
2018-03-16 10:05:00,124.07,124.07,124.07,124.07,100.0,97.2196,97.2196,97.2196,97.2196,100.0
2018-03-16 10:10:00,124.45,124.85,124.45,124.85,200.0,97.5173,97.8308,97.5173,97.8308,200.0
2018-03-16 10:15:00,124.77,124.78,124.77,124.78,300.0,97.7681,97.7759,97.7681,97.7759,300.0
2018-03-16 10:20:00,124.62,125.0,124.62,125.0,600.0,97.6505,97.9483,97.6505,97.9483,600.0
2018-03-16 10:25:00,124.93,125.4,124.76,125.37,2200.0,97.8934,98.2617,97.7602,98.2382,2200.0
2018-03-16 10:30:00,125.29,125.42,125.27,125.42,700.0,98.1755,98.2774,98.1599,98.2774,700.0
2018-03-16 10:35:00,125.6,125.6,125.4,125.4,500.0,98.4184,98.4184,98.2617,98.2617,500.0
2018-03-16 10:40:00,125.34,125.34,125.34,125.34,100.0,98.2147,98.2147,98.2147,98.2147,100.0
2018-03-16 10:45:00,125.53,125.53,125.51,125.53,300.0,98.3636,98.3636,98.3479,98.3636,300.0
2018-03-16 10:50:00,125.62,125.62,125.53,125.53,400.0,98.4341,98.4341,98.3636,98.3636,400.0
2018-03-16 10:55:00,125.41,125.41,125.41,125.41,100.0,98.2696,98.2696,98.2696,98.2696,100.0
2018-03-16 11:00:00,125.5,125.5,125.45,125.45,200.0,98.3401,98.3401,98.3009,98.3009,200.0
2018-03-16 11:05:00,125.44,125.48,125.14,125.17,600.0,98.2931,98.3244,98.058,98.0815,600.0
2018-03-16 11:10:00,124.88,124.92,124.88,124.92,300.0,97.8543,97.8856,97.8543,97.8856,300.0
2018-03-16 11:15:00,124.74,124.86,124.7,124.7,1100.0,97.7446,97.8386,97.7132,97.7132,1100.0
2018-03-16 11:20:00,124.79,124.8,124.79,124.8,300.0,97.7837,97.7916,97.7837,97.7916,300.0
2018-03-16 11:25:00,124.58,125.11,124.49,125.11,600.0,97.6192,98.0345,97.5487,98.0345,600.0
2018-03-16 11:30:00,125.3,125.49,125.3,125.47,300.0,98.1834,98.3322,98.1834,98.3166,300.0
2018-03-16 11:35:00,125.42,125.43,125.42,125.42,300.0,98.2774,98.2852,98.2774,98.2774,300.0
2018-03-16 11:40:00,125.31,125.66,125.31,125.66,700.0,98.1912,98.4655,98.1912,98.4655,700.0
2018-03-16 11:45:00,125.75,126.05,125.72,126.05,792.0,98.536,98.7711,98.5125,98.7711,792.0
2018-03-16 11:50:00,125.98,126.04,125.81,125.81,700.0,98.7162,98.7632,98.583,98.583,700.0
2018-03-16 11:55:00,125.65,125.77,125.51,125.51,700.0,98.4576,98.5517,98.3479,98.3479,700.0
2018-03-16 12:00:00,125.56,125.65,125.56,125.57,500.0,98.3871,98.4576,98.3871,98.3949,500.0
2018-03-16 12:05:00,125.6,125.65,125.42,125.48,2100.0,98.4184,98.4576,98.2774,98.3244,2100.0
2018-03-16 12:10:00,125.48,125.48,125.48,125.48,0.0,98.3244,98.3244,98.3244,98.3244,0.0
2018-03-16 12:15:00,125.92,126.02,125.92,125.94,5475.0,98.6692,98.7475,98.6692,98.6849,5475.0
2018-03-16 12:20:00,125.99,126.11,125.99,126.05,1200.0,98.724,98.8181,98.724,98.7711,1200.0
2018-03-16 12:25:00,126.13,126.13,126.13,126.13,200.0,98.8337,98.8337,98.8337,98.8337,200.0
2018-03-16 12:30:00,126.08,126.13,126.08,126.13,400.0,98.7946,98.8337,98.7946,98.8337,400.0
2018-03-16 12:35:00,126.11,126.15,126.08,126.08,900.0,98.8181,98.8494,98.7946,98.7946,900.0
2018-03-16 12:40:00,126.21,126.21,126.21,126.21,100.0,98.8964,98.8964,98.8964,98.8964,100.0
2018-03-16 12:45:00,126.51,126.57,126.49,126.49,800.0,99.1315,99.1785,99.1158,99.1158,800.0
2018-03-16 12:50:00,126.49,126.49,126.44,126.44,1100.0,99.1158,99.1158,99.0767,99.0767,1100.0
2018-03-16 12:55:00,126.43,126.74,126.43,126.68,1400.0,99.0688,99.3117,99.0688,99.2647,1400.0
2018-03-16 13:00:00,126.68,126.68,126.68,126.68,0.0,99.2647,99.2647,99.2647,99.2647,0.0
2018-03-16 13:05:00,126.39,126.39,126.39,126.39,200.0,99.0375,99.0375,99.0375,99.0375,200.0
2018-03-16 13:10:00,126.58,126.58,126.57,126.58,500.0,99.1864,99.1864,99.1785,99.1864,500.0
2018-03-16 13:15:00,126.54,126.54,126.54,126.54,100.0,99.155,99.155,99.155,99.155,100.0
2018-03-16 13:20:00,126.16,126.16,126.08,126.08,200.0,98.8573,98.8573,98.7946,98.7946,200.0
2018-03-16 13:25:00,126.03,126.03,125.9,125.94,500.0,98.7554,98.7554,98.6535,98.6849,500.0
2018-03-16 13:30:00,126.08,126.08,126.07,126.07,300.0,98.7946,98.7946,98.7867,98.7867,300.0
2018-03-16 13:35:00,126.07,126.07,126.07,126.07,0.0,98.7867,98.7867,98.7867,98.7867,0.0
2018-03-16 13:40:00,126.15,126.23,126.15,126.23,300.0,98.8494,98.9121,98.8494,98.9121,300.0
2018-03-16 13:45:00,126.23,126.23,126.05,126.05,300.0,98.9121,98.9121,98.7711,98.7711,300.0
2018-03-16 13:50:00,126.17,126.17,126.15,126.15,223.0,98.8651,98.8651,98.8494,98.8494,223.0
2018-03-16 13:55:00,126.08,126.13,126.08,126.13,200.0,98.7946,98.8337,98.7946,98.8337,200.0
2018-03-16 14:00:00,126.15,126.15,126.13,126.13,200.0,98.8494,98.8494,98.8337,98.8337,200.0
2018-03-16 14:05:00,126.13,126.23,126.13,126.23,600.0,98.8337,98.9121,98.8337,98.9121,600.0
2018-03-16 14:10:00,126.06,126.06,126.05,126.05,200.0,98.7789,98.7789,98.7711,98.7711,200.0
2018-03-16 14:15:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2018-03-16 14:20:00,126.27,126.27,126.27,126.27,100.0,98.9434,98.9434,98.9434,98.9434,100.0
2018-03-16 14:25:00,126.06,126.07,126.06,126.07,700.0,98.7789,98.7867,98.7789,98.7867,700.0
2018-03-16 14:30:00,125.98,126.07,125.95,126.07,660.0,98.7162,98.7867,98.6927,98.7867,660.0
2018-03-16 14:35:00,126.0,126.0,125.92,125.93,500.0,98.7319,98.7319,98.6692,98.677,500.0
2018-03-16 14:40:00,125.89,125.9,125.78,125.8,804.0,98.6457,98.6535,98.5595,98.5752,804.0
2018-03-16 14:45:00,125.83,125.83,125.66,125.69,1100.0,98.5987,98.5987,98.4655,98.489,1100.0
2018-03-16 14:50:00,125.8,125.87,125.77,125.82,600.0,98.5752,98.63,98.5517,98.5908,600.0
2018-03-16 14:55:00,125.77,125.77,125.77,125.77,300.0,98.5517,98.5517,98.5517,98.5517,300.0
2018-03-16 15:00:00,125.85,125.88,125.71,125.72,800.0,98.6143,98.6378,98.5046,98.5125,800.0
2018-03-16 15:05:00,125.78,125.85,125.78,125.84,600.0,98.5595,98.6143,98.5595,98.6065,600.0
2018-03-16 15:10:00,125.85,125.85,125.58,125.58,900.0,98.6143,98.6143,98.4028,98.4028,900.0
2018-03-16 15:15:00,125.63,125.63,125.49,125.61,1000.0,98.442,98.442,98.3322,98.4263,1000.0
2018-03-16 15:20:00,125.61,125.62,125.61,125.62,400.0,98.4263,98.4341,98.4263,98.4341,400.0
2018-03-16 15:25:00,125.53,125.75,125.47,125.75,1000.0,98.3636,98.536,98.3166,98.536,1000.0
2018-03-16 15:30:00,125.68,125.71,125.68,125.71,400.0,98.4811,98.5046,98.4811,98.5046,400.0
2018-03-16 15:35:00,125.77,125.81,125.77,125.81,200.0,98.5517,98.583,98.5517,98.583,200.0
2018-03-16 15:40:00,126.01,126.04,125.85,125.93,1067.0,98.7397,98.7632,98.6143,98.677,1067.0
2018-03-16 15:45:00,125.91,125.93,125.67,125.69,1700.0,98.6614,98.677,98.4733,98.489,1700.0
2018-03-16 15:50:00,125.68,125.72,125.63,125.67,1603.0,98.4811,98.5125,98.442,98.4733,1603.0
2018-03-16 15:55:00,125.7,125.7,125.5,125.5,2110.0,98.4968,98.4968,98.3401,98.3401,2110.0
2018-03-19 09:30:00,124.54,124.73,124.41,124.41,2200.0,97.5878,97.7367,97.486,97.486,2200.0
2018-03-19 09:35:00,124.02,124.17,124.02,124.1,600.0,97.1804,97.2979,97.1804,97.2431,600.0
2018-03-19 09:40:00,124.36,124.65,124.36,124.65,300.0,97.4468,97.674,97.4468,97.674,300.0
2018-03-19 09:45:00,124.64,124.64,124.64,124.64,400.0,97.6662,97.6662,97.6662,97.6662,400.0
2018-03-19 09:50:00,125.19,125.25,125.19,125.2,500.0,98.0972,98.1442,98.0972,98.105,500.0
2018-03-19 09:55:00,125.2,125.43,125.14,125.43,1000.0,98.105,98.2852,98.058,98.2852,1000.0
2018-03-19 10:00:00,125.31,125.31,124.99,125.02,900.0,98.1912,98.1912,97.9405,97.964,900.0
2018-03-19 10:05:00,125.2,125.2,125.11,125.11,300.0,98.105,98.105,98.0345,98.0345,300.0
2018-03-19 10:10:00,125.0,125.09,125.0,125.09,1000.0,97.9483,98.0188,97.9483,98.0188,1000.0
2018-03-19 10:15:00,125.11,125.11,124.87,124.88,300.0,98.0345,98.0345,97.8464,97.8543,300.0
2018-03-19 10:20:00,124.85,124.93,124.85,124.93,300.0,97.8308,97.8934,97.8308,97.8934,300.0
2018-03-19 10:25:00,124.69,125.09,124.69,125.03,1000.0,97.7054,98.0188,97.7054,97.9718,1000.0
2018-03-19 10:30:00,125.09,125.09,124.76,124.76,2000.0,98.0188,98.0188,97.7602,97.7602,2000.0
2018-03-19 10:35:00,124.84,124.99,124.83,124.92,1068.0,97.8229,97.9405,97.8151,97.8856,1068.0
2018-03-19 10:40:00,124.81,124.81,124.58,124.66,4940.0,97.7994,97.7994,97.6192,97.6819,4940.0
2018-03-19 10:45:00,124.64,124.8,124.42,124.43,800.0,97.6662,97.7916,97.4938,97.5016,800.0
2018-03-19 10:50:00,124.53,124.53,124.25,124.25,400.0,97.58,97.58,97.3606,97.3606,400.0
2018-03-19 10:55:00,124.14,124.14,123.93,123.98,800.0,97.2744,97.2744,97.1099,97.149,800.0
2018-03-19 11:00:00,123.95,123.95,123.89,123.89,200.0,97.1255,97.1255,97.0785,97.0785,200.0
2018-03-19 11:05:00,123.95,123.95,123.95,123.95,100.0,97.1255,97.1255,97.1255,97.1255,100.0
2018-03-19 11:10:00,123.85,123.92,123.85,123.92,200.0,97.0472,97.102,97.0472,97.102,200.0
2018-03-19 11:15:00,123.91,123.95,123.91,123.95,200.0,97.0942,97.1255,97.0942,97.1255,200.0
2018-03-19 11:20:00,123.74,123.74,123.72,123.74,400.0,96.961,96.961,96.9453,96.961,400.0
2018-03-19 11:25:00,123.78,123.78,123.78,123.78,100.0,96.9923,96.9923,96.9923,96.9923,100.0
2018-03-19 11:30:00,123.81,123.91,123.72,123.91,900.0,97.0158,97.0942,96.9453,97.0942,900.0
2018-03-19 11:35:00,123.72,123.72,123.72,123.72,200.0,96.9453,96.9453,96.9453,96.9453,200.0
2018-03-19 11:40:00,123.64,123.68,123.61,123.68,1000.0,96.8826,96.914,96.8591,96.914,1000.0
2018-03-19 11:45:00,123.71,123.71,123.11,123.11,1000.0,96.9375,96.9375,96.4673,96.4673,1000.0
2018-03-19 11:50:00,123.05,123.44,123.05,123.44,300.0,96.4203,96.7259,96.4203,96.7259,300.0
2018-03-19 11:55:00,123.09,123.09,123.06,123.06,200.0,96.4516,96.4516,96.4281,96.4281,200.0
2018-03-19 12:00:00,123.05,123.07,122.84,122.96,1100.0,96.4203,96.436,96.2557,96.3498,1100.0
2018-03-19 12:05:00,123.2,123.2,123.16,123.16,300.0,96.5378,96.5378,96.5065,96.5065,300.0
2018-03-19 12:10:00,123.18,123.26,123.16,123.26,400.0,96.5222,96.5849,96.5065,96.5849,400.0
2018-03-19 12:15:00,123.04,123.04,123.04,123.04,100.0,96.4125,96.4125,96.4125,96.4125,100.0
2018-03-19 12:20:00,122.92,123.04,122.89,122.97,800.0,96.3184,96.4125,96.2949,96.3576,800.0
2018-03-19 12:25:00,123.06,123.22,123.02,123.22,600.0,96.4281,96.5535,96.3968,96.5535,600.0
2018-03-19 12:30:00,123.26,123.26,123.13,123.13,400.0,96.5849,96.5849,96.483,96.483,400.0
2018-03-19 12:35:00,123.12,123.29,123.12,123.26,800.0,96.4751,96.6084,96.4751,96.5849,800.0
2018-03-19 12:40:00,123.15,123.23,123.11,123.11,800.0,96.4987,96.5613,96.4673,96.4673,800.0
2018-03-19 12:45:00,122.81,122.93,122.78,122.93,300.0,96.2322,96.3263,96.2087,96.3263,300.0
2018-03-19 12:50:00,122.96,123.0,122.96,123.0,200.0,96.3498,96.3811,96.3498,96.3811,200.0
2018-03-19 12:55:00,123.11,123.12,123.08,123.08,300.0,96.4673,96.4751,96.4438,96.4438,300.0
2018-03-19 13:00:00,123.0,123.04,122.98,122.98,900.0,96.3811,96.4125,96.3654,96.3654,900.0
2018-03-19 13:05:00,122.98,122.98,122.82,122.82,300.0,96.3654,96.3654,96.2401,96.2401,300.0
2018-03-19 13:10:00,122.76,122.76,122.67,122.67,600.0,96.1931,96.1931,96.1225,96.1225,600.0
2018-03-19 13:15:00,122.6,122.6,122.6,122.6,100.0,96.0677,96.0677,96.0677,96.0677,100.0
2018-03-19 13:20:00,122.49,122.54,122.49,122.5,300.0,95.9815,96.0207,95.9815,95.9893,300.0
2018-03-19 13:25:00,122.46,122.52,122.44,122.52,300.0,95.958,96.005,95.9423,96.005,300.0
2018-03-19 13:30:00,122.65,122.65,122.65,122.65,100.0,96.1069,96.1069,96.1069,96.1069,100.0
2018-03-19 13:35:00,122.8,122.8,122.78,122.78,200.0,96.2244,96.2244,96.2087,96.2087,200.0
2018-03-19 13:40:00,123.03,123.19,123.03,123.19,500.0,96.4046,96.53,96.4046,96.53,500.0
2018-03-19 13:45:00,123.19,123.19,123.19,123.19,0.0,96.53,96.53,96.53,96.53,0.0
2018-03-19 13:50:00,123.33,123.33,123.29,123.29,361.0,96.6397,96.6397,96.6084,96.6084,361.0
2018-03-19 13:55:00,123.25,123.34,123.25,123.34,400.0,96.577,96.6475,96.577,96.6475,400.0
2018-03-19 14:00:00,123.45,123.48,123.43,123.47,795.0,96.7337,96.7572,96.7181,96.7494,795.0
2018-03-19 14:05:00,123.43,123.43,123.29,123.29,400.0,96.7181,96.7181,96.6084,96.6084,400.0
2018-03-19 14:10:00,123.32,123.32,123.32,123.32,200.0,96.6319,96.6319,96.6319,96.6319,200.0
2018-03-19 14:15:00,123.37,123.37,123.34,123.35,600.0,96.671,96.671,96.6475,96.6554,600.0
2018-03-19 14:20:00,123.29,123.29,123.21,123.24,500.0,96.6084,96.6084,96.5457,96.5692,500.0
2018-03-19 14:25:00,123.24,123.24,123.24,123.24,0.0,96.5692,96.5692,96.5692,96.5692,0.0
2018-03-19 14:30:00,123.24,123.24,123.13,123.13,600.0,96.5692,96.5692,96.483,96.483,600.0
2018-03-19 14:35:00,122.68,122.74,122.68,122.74,200.0,96.1304,96.1774,96.1304,96.1774,200.0
2018-03-19 14:40:00,122.64,122.65,122.63,122.65,400.0,96.099,96.1069,96.0912,96.1069,400.0
2018-03-19 14:45:00,122.64,122.65,122.31,122.31,900.0,96.099,96.1069,95.8404,95.8404,900.0
2018-03-19 14:50:00,122.26,122.34,122.22,122.3,800.0,95.8013,95.864,95.7699,95.8326,800.0
2018-03-19 14:55:00,122.48,122.51,122.45,122.45,700.0,95.9737,95.9972,95.9501,95.9501,700.0
2018-03-19 15:00:00,122.42,122.42,122.32,122.32,600.0,95.9266,95.9266,95.8483,95.8483,600.0
2018-03-19 15:05:00,122.45,122.48,122.3,122.3,800.0,95.9501,95.9737,95.8326,95.8326,800.0
2018-03-19 15:10:00,122.24,122.24,122.0,122.2,1200.0,95.7856,95.7856,95.5975,95.7542,1200.0
2018-03-19 15:15:00,122.41,122.41,122.41,122.41,1300.0,95.9188,95.9188,95.9188,95.9188,1300.0
2018-03-19 15:20:00,122.4,122.42,122.28,122.42,1000.0,95.911,95.9266,95.8169,95.9266,1000.0
2018-03-19 15:25:00,122.39,122.39,122.26,122.26,1000.0,95.9031,95.9031,95.8013,95.8013,1000.0
2018-03-19 15:30:00,122.24,122.42,122.05,122.42,937.0,95.7856,95.9266,95.6367,95.9266,937.0
2018-03-19 15:35:00,122.34,122.51,122.34,122.48,500.0,95.864,95.9972,95.864,95.9737,500.0
2018-03-19 15:40:00,122.52,122.52,122.42,122.45,500.0,96.005,96.005,95.9266,95.9501,500.0
2018-03-19 15:45:00,122.44,122.48,122.36,122.41,1647.0,95.9423,95.9737,95.8796,95.9188,1647.0
2018-03-19 15:50:00,122.45,122.58,122.45,122.47,1300.0,95.9501,96.052,95.9501,95.9658,1300.0
2018-03-19 15:55:00,122.5,122.62,122.45,122.62,3027.0,95.9893,96.0834,95.9501,96.0834,3027.0
2018-03-20 09:30:00,123.67,123.68,123.24,123.24,700.0,96.9061,96.914,96.5692,96.5692,700.0
2018-03-20 09:35:00,123.49,123.5,123.31,123.5,1500.0,96.7651,96.7729,96.624,96.7729,1500.0
2018-03-20 09:40:00,123.98,124.46,123.98,123.98,3500.0,97.149,97.5252,97.149,97.149,3500.0
2018-03-20 09:45:00,124.19,124.3,124.08,124.27,1300.0,97.3136,97.3998,97.2274,97.3763,1300.0
2018-03-20 09:50:00,124.48,124.5,124.3,124.32,600.0,97.5408,97.5565,97.3998,97.4155,600.0
2018-03-20 09:55:00,124.36,124.36,124.21,124.29,676.0,97.4468,97.4468,97.3293,97.3919,676.0
2018-03-20 10:00:00,124.14,124.24,124.1,124.1,1814.0,97.2744,97.3528,97.2431,97.2431,1814.0
2018-03-20 10:05:00,124.18,124.23,124.05,124.17,1600.0,97.3058,97.3449,97.2039,97.2979,1600.0
2018-03-20 10:10:00,124.14,124.21,124.12,124.15,600.0,97.2744,97.3293,97.2587,97.2822,600.0
2018-03-20 10:15:00,124.13,124.13,123.89,123.89,1200.0,97.2666,97.2666,97.0785,97.0785,1200.0
2018-03-20 10:20:00,124.13,124.21,124.13,124.21,200.0,97.2666,97.3293,97.2666,97.3293,200.0
2018-03-20 10:25:00,124.19,124.52,124.19,124.46,1525.0,97.3136,97.5722,97.3136,97.5252,1525.0
2018-03-20 10:30:00,124.54,124.58,124.27,124.27,600.0,97.5878,97.6192,97.3763,97.3763,600.0
2018-03-20 10:35:00,124.24,124.24,123.92,123.92,800.0,97.3528,97.3528,97.102,97.102,800.0
2018-03-20 10:40:00,123.96,124.07,123.93,123.93,1100.0,97.1334,97.2196,97.1099,97.1099,1100.0
2018-03-20 10:45:00,123.93,124.33,123.93,124.3,800.0,97.1099,97.4233,97.1099,97.3998,800.0
2018-03-20 10:50:00,124.25,124.61,124.25,124.6,500.0,97.3606,97.6427,97.3606,97.6349,500.0
2018-03-20 10:55:00,124.74,124.74,124.6,124.6,600.0,97.7446,97.7446,97.6349,97.6349,600.0
2018-03-20 11:00:00,124.79,124.85,124.76,124.8,700.0,97.7837,97.8308,97.7602,97.7916,700.0
2018-03-20 11:05:00,124.83,125.09,124.82,124.84,800.0,97.8151,98.0188,97.8072,97.8229,800.0
2018-03-20 11:10:00,124.94,125.08,124.89,124.9,1700.0,97.9013,98.011,97.8621,97.8699,1700.0
2018-03-20 11:15:00,125.0,125.13,125.0,125.13,1300.0,97.9483,98.0502,97.9483,98.0502,1300.0
2018-03-20 11:20:00,125.18,125.24,124.89,124.89,800.0,98.0893,98.1364,97.8621,97.8621,800.0
2018-03-20 11:25:00,125.03,125.15,125.01,125.01,300.0,97.9718,98.0658,97.9561,97.9561,300.0
2018-03-20 11:30:00,125.21,125.21,125.12,125.12,300.0,98.1128,98.1128,98.0423,98.0423,300.0
2018-03-20 11:35:00,125.12,125.21,125.11,125.21,500.0,98.0423,98.1128,98.0345,98.1128,500.0
2018-03-20 11:40:00,125.21,125.21,125.21,125.21,0.0,98.1128,98.1128,98.1128,98.1128,0.0
2018-03-20 11:45:00,125.54,125.6,125.52,125.6,400.0,98.3714,98.4184,98.3558,98.4184,400.0
2018-03-20 11:50:00,125.42,125.42,125.24,125.24,200.0,98.2774,98.2774,98.1364,98.1364,200.0
2018-03-20 11:55:00,125.24,125.24,125.24,125.24,0.0,98.1364,98.1364,98.1364,98.1364,0.0
2018-03-20 12:00:00,125.66,125.66,125.61,125.63,300.0,98.4655,98.4655,98.4263,98.442,300.0
2018-03-20 12:05:00,125.89,126.05,125.89,125.99,500.0,98.6457,98.7711,98.6457,98.724,500.0
2018-03-20 12:10:00,126.26,126.26,126.26,126.26,100.0,98.9356,98.9356,98.9356,98.9356,100.0
2018-03-20 12:15:00,126.44,126.55,126.27,126.27,500.0,99.0767,99.1628,98.9434,98.9434,500.0
2018-03-20 12:20:00,126.08,126.08,126.03,126.03,400.0,98.7946,98.7946,98.7554,98.7554,400.0
2018-03-20 12:25:00,126.12,126.12,125.92,125.92,400.0,98.8259,98.8259,98.6692,98.6692,400.0
2018-03-20 12:30:00,125.86,125.86,125.81,125.81,200.0,98.6222,98.6222,98.583,98.583,200.0
2018-03-20 12:35:00,125.83,125.84,125.83,125.83,600.0,98.5987,98.6065,98.5987,98.5987,600.0
2018-03-20 12:40:00,125.75,125.75,125.75,125.75,100.0,98.536,98.536,98.536,98.536,100.0
2018-03-20 12:45:00,125.86,125.86,125.79,125.81,1100.0,98.6222,98.6222,98.5673,98.583,1100.0
2018-03-20 12:50:00,125.83,125.89,125.83,125.89,400.0,98.5987,98.6457,98.5987,98.6457,400.0
2018-03-20 12:55:00,125.85,125.85,125.74,125.74,800.0,98.6143,98.6143,98.5281,98.5281,800.0
2018-03-20 13:00:00,125.88,125.91,125.8,125.8,1100.0,98.6378,98.6614,98.5752,98.5752,1100.0
2018-03-20 13:05:00,126.02,126.21,126.02,126.21,500.0,98.7475,98.8964,98.7475,98.8964,500.0
2018-03-20 13:10:00,126.25,126.25,126.14,126.14,400.0,98.9278,98.9278,98.8416,98.8416,400.0
2018-03-20 13:15:00,126.28,126.28,125.83,125.83,500.0,98.9513,98.9513,98.5987,98.5987,500.0
2018-03-20 13:20:00,125.83,125.83,125.83,125.83,0.0,98.5987,98.5987,98.5987,98.5987,0.0
2018-03-20 13:25:00,125.91,125.95,125.84,125.84,600.0,98.6614,98.6927,98.6065,98.6065,600.0
2018-03-20 13:30:00,125.84,125.84,125.84,125.84,0.0,98.6065,98.6065,98.6065,98.6065,0.0
2018-03-20 13:35:00,125.77,125.77,125.6,125.6,500.0,98.5517,98.5517,98.4184,98.4184,500.0
2018-03-20 13:40:00,125.57,125.57,125.34,125.45,1150.0,98.3949,98.3949,98.2147,98.3009,1150.0
2018-03-20 13:45:00,125.45,125.45,125.38,125.38,300.0,98.3009,98.3009,98.2461,98.2461,300.0
2018-03-20 13:50:00,125.46,125.46,125.46,125.46,100.0,98.3087,98.3087,98.3087,98.3087,100.0
2018-03-20 13:55:00,125.43,125.43,125.42,125.42,200.0,98.2852,98.2852,98.2774,98.2774,200.0
2018-03-20 14:00:00,125.36,125.37,125.34,125.34,350.0,98.2304,98.2382,98.2147,98.2147,350.0
2018-03-20 14:05:00,125.35,125.35,125.32,125.32,500.0,98.2225,98.2225,98.199,98.199,500.0
2018-03-20 14:10:00,125.39,125.42,125.39,125.4,300.0,98.2539,98.2774,98.2539,98.2617,300.0
2018-03-20 14:15:00,125.42,125.69,125.42,125.67,400.0,98.2774,98.489,98.2774,98.4733,400.0
2018-03-20 14:20:00,125.7,125.83,125.7,125.76,700.0,98.4968,98.5987,98.4968,98.5438,700.0
2018-03-20 14:25:00,125.63,125.63,125.48,125.51,600.0,98.442,98.442,98.3244,98.3479,600.0
2018-03-20 14:30:00,125.5,125.56,125.5,125.51,300.0,98.3401,98.3871,98.3401,98.3479,300.0
2018-03-20 14:35:00,125.51,125.61,125.48,125.61,300.0,98.3479,98.4263,98.3244,98.4263,300.0
2018-03-20 14:40:00,125.62,125.75,125.62,125.75,700.0,98.4341,98.536,98.4341,98.536,700.0
2018-03-20 14:45:00,125.79,125.8,125.75,125.78,877.0,98.5673,98.5752,98.536,98.5595,877.0
2018-03-20 14:50:00,125.97,125.99,125.93,125.93,1300.0,98.7084,98.724,98.677,98.677,1300.0
2018-03-20 14:55:00,125.97,125.97,125.69,125.69,800.0,98.7084,98.7084,98.489,98.489,800.0
2018-03-20 15:00:00,125.83,125.94,125.83,125.94,200.0,98.5987,98.6849,98.5987,98.6849,200.0
2018-03-20 15:05:00,125.96,126.03,125.96,126.03,200.0,98.7005,98.7554,98.7005,98.7554,200.0
2018-03-20 15:10:00,126.02,126.04,125.95,126.04,700.0,98.7475,98.7632,98.6927,98.7632,700.0
2018-03-20 15:15:00,126.05,126.05,125.84,125.84,800.0,98.7711,98.7711,98.6065,98.6065,800.0
2018-03-20 15:20:00,125.97,125.97,125.93,125.94,500.0,98.7084,98.7084,98.677,98.6849,500.0
2018-03-20 15:25:00,125.96,125.96,125.86,125.88,1376.0,98.7005,98.7005,98.6222,98.6378,1376.0
2018-03-20 15:30:00,125.89,125.97,125.87,125.97,1900.0,98.6457,98.7084,98.63,98.7084,1900.0
2018-03-20 15:35:00,126.01,126.01,125.88,125.89,1500.0,98.7397,98.7397,98.6378,98.6457,1500.0
2018-03-20 15:40:00,125.87,125.87,125.58,125.63,1100.0,98.63,98.63,98.4028,98.442,1100.0
2018-03-20 15:45:00,125.61,125.63,125.54,125.56,1300.0,98.4263,98.442,98.3714,98.3871,1300.0
2018-03-20 15:50:00,125.62,125.71,125.39,125.4,6430.0,98.4341,98.5046,98.2539,98.2617,6430.0
2018-03-20 15:55:00,125.37,125.63,125.35,125.6,3100.0,98.2382,98.442,98.2225,98.4184,3100.0
2018-03-21 09:30:00,126.31,126.81,126.07,126.59,2900.0,98.9748,99.3666,98.7867,99.1942,2900.0
2018-03-21 09:35:00,126.55,126.55,126.55,126.55,100.0,99.1628,99.1628,99.1628,99.1628,100.0
2018-03-21 09:40:00,127.16,127.59,127.16,127.54,1350.0,99.6408,99.9778,99.6408,99.9386,1350.0
2018-03-21 09:45:00,127.81,128.01,127.81,128.01,300.0,100.1502,100.3069,100.1502,100.3069,300.0
2018-03-21 09:50:00,128.39,128.4,128.39,128.4,200.0,100.6046,100.6125,100.6046,100.6125,200.0
2018-03-21 09:55:00,128.39,128.5,128.25,128.49,800.0,100.6046,100.6908,100.4949,100.683,800.0
2018-03-21 10:00:00,128.57,128.57,128.57,128.57,100.0,100.7457,100.7457,100.7457,100.7457,100.0
2018-03-21 10:05:00,128.6,128.6,128.6,128.6,100.0,100.7692,100.7692,100.7692,100.7692,100.0
2018-03-21 10:10:00,128.56,128.6,128.56,128.6,200.0,100.7379,100.7692,100.7379,100.7692,200.0
2018-03-21 10:15:00,128.64,128.97,128.64,128.97,200.0,100.8005,101.0591,100.8005,101.0591,200.0
2018-03-21 10:20:00,129.25,129.51,129.25,129.35,3100.0,101.2785,101.4823,101.2785,101.3569,3100.0
2018-03-21 10:25:00,129.35,129.6,129.35,129.46,5393.0,101.3569,101.5528,101.3569,101.4431,5393.0
2018-03-21 10:30:00,129.62,129.86,129.62,129.86,200.0,101.5685,101.7565,101.5685,101.7565,200.0
2018-03-21 10:35:00,129.96,130.53,129.96,130.3,1400.0,101.8349,102.2815,101.8349,102.1013,1400.0
2018-03-21 10:40:00,130.59,130.71,130.59,130.71,1100.0,102.3285,102.4226,102.3285,102.4226,1100.0
2018-03-21 10:45:00,130.81,131.04,130.54,131.0,3182.0,102.5009,102.6812,102.2894,102.6498,3182.0
2018-03-21 10:50:00,131.09,131.45,131.07,131.41,3386.0,102.7203,103.0024,102.7047,102.9711,3386.0
2018-03-21 10:55:00,131.41,131.41,131.41,131.41,0.0,102.9711,102.9711,102.9711,102.9711,0.0
2018-03-21 11:00:00,130.84,130.92,130.84,130.92,300.0,102.5244,102.5871,102.5244,102.5871,300.0
2018-03-21 11:05:00,130.71,130.93,130.71,130.84,1200.0,102.4226,102.595,102.4226,102.5244,1200.0
2018-03-21 11:10:00,130.5,130.67,130.5,130.52,300.0,102.258,102.3912,102.258,102.2737,300.0
2018-03-21 11:15:00,130.55,130.77,130.55,130.77,200.0,102.2972,102.4696,102.2972,102.4696,200.0
2018-03-21 11:20:00,130.88,131.0,130.81,131.0,1536.0,102.5558,102.6498,102.5009,102.6498,1536.0
2018-03-21 11:25:00,130.9,131.02,130.9,131.02,1800.0,102.5715,102.6655,102.5715,102.6655,1800.0
2018-03-21 11:30:00,131.19,131.2,130.99,130.99,1700.0,102.7987,102.8065,102.642,102.642,1700.0
2018-03-21 11:35:00,131.0,131.01,130.72,130.72,1400.0,102.6498,102.6576,102.4304,102.4304,1400.0
2018-03-21 11:40:00,130.68,130.68,130.44,130.5,400.0,102.3991,102.3991,102.211,102.258,400.0
2018-03-21 11:45:00,130.68,130.68,130.68,130.68,100.0,102.3991,102.3991,102.3991,102.3991,100.0
2018-03-21 11:50:00,130.9,130.9,130.69,130.7,500.0,102.5715,102.5715,102.4069,102.4147,500.0
2018-03-21 11:55:00,130.66,130.66,130.47,130.47,300.0,102.3834,102.3834,102.2345,102.2345,300.0
2018-03-21 12:00:00,130.37,130.42,130.37,130.42,200.0,102.1561,102.1953,102.1561,102.1953,200.0
2018-03-21 12:05:00,130.45,130.45,130.45,130.45,100.0,102.2188,102.2188,102.2188,102.2188,100.0
2018-03-21 12:10:00,130.54,130.68,130.54,130.68,300.0,102.2894,102.3991,102.2894,102.3991,300.0
2018-03-21 12:15:00,130.74,130.88,130.66,130.88,700.0,102.4461,102.5558,102.3834,102.5558,700.0
2018-03-21 12:20:00,131.14,131.14,131.14,131.14,100.0,102.7595,102.7595,102.7595,102.7595,100.0
2018-03-21 12:25:00,131.06,131.12,131.01,131.01,400.0,102.6968,102.7438,102.6576,102.6576,400.0
2018-03-21 12:30:00,131.04,131.12,131.04,131.12,200.0,102.6812,102.7438,102.6812,102.7438,200.0
2018-03-21 12:35:00,131.15,131.31,131.15,131.29,600.0,102.7673,102.8927,102.7673,102.877,600.0
2018-03-21 12:40:00,131.19,131.19,131.1,131.1,200.0,102.7987,102.7987,102.7282,102.7282,200.0
2018-03-21 12:45:00,131.26,131.26,131.17,131.19,500.0,102.8535,102.8535,102.783,102.7987,500.0
2018-03-21 12:50:00,131.09,131.12,131.09,131.12,200.0,102.7203,102.7438,102.7203,102.7438,200.0
2018-03-21 12:55:00,131.12,131.12,131.12,131.12,0.0,102.7438,102.7438,102.7438,102.7438,0.0
2018-03-21 13:00:00,130.9,130.9,130.57,130.66,400.0,102.5715,102.5715,102.3129,102.3834,400.0
2018-03-21 13:05:00,130.42,130.42,130.38,130.4,1080.0,102.1953,102.1953,102.164,102.1797,1080.0
2018-03-21 13:10:00,130.27,130.28,130.0,130.0,1202.0,102.0778,102.0856,101.8662,101.8662,1202.0
2018-03-21 13:15:00,130.2,130.21,130.15,130.15,2800.0,102.0229,102.0308,101.9838,101.9838,2800.0
2018-03-21 13:20:00,130.26,130.26,130.26,130.26,200.0,102.07,102.07,102.07,102.07,200.0
2018-03-21 13:25:00,130.31,130.31,130.3,130.3,200.0,102.1091,102.1091,102.1013,102.1013,200.0
2018-03-21 13:30:00,130.23,130.23,130.23,130.23,200.0,102.0464,102.0464,102.0464,102.0464,200.0
2018-03-21 13:35:00,130.11,130.11,130.11,130.11,100.0,101.9524,101.9524,101.9524,101.9524,100.0
2018-03-21 13:40:00,130.03,130.03,130.03,130.03,100.0,101.8897,101.8897,101.8897,101.8897,100.0
2018-03-21 13:45:00,129.89,129.9,129.85,129.85,300.0,101.78,101.7879,101.7487,101.7487,300.0
2018-03-21 13:50:00,129.85,129.85,129.85,129.85,0.0,101.7487,101.7487,101.7487,101.7487,0.0
2018-03-21 13:55:00,130.02,130.02,130.02,130.02,100.0,101.8819,101.8819,101.8819,101.8819,100.0
2018-03-21 14:00:00,130.51,130.51,130.5,130.5,400.0,102.2659,102.2659,102.258,102.258,400.0
2018-03-21 14:05:00,130.5,130.5,130.49,130.49,200.0,102.258,102.258,102.2502,102.2502,200.0
2018-03-21 14:10:00,130.42,130.63,130.42,130.63,400.0,102.1953,102.3599,102.1953,102.3599,400.0
2018-03-21 14:15:00,130.63,130.63,130.63,130.63,100.0,102.3599,102.3599,102.3599,102.3599,100.0
2018-03-21 14:20:00,130.82,130.82,130.57,130.64,1000.0,102.5088,102.5088,102.3129,102.3677,1000.0
2018-03-21 14:25:00,130.92,130.92,130.78,130.78,400.0,102.5871,102.5871,102.4774,102.4774,400.0
2018-03-21 14:30:00,130.72,130.98,130.72,130.97,900.0,102.4304,102.6341,102.4304,102.6263,900.0
2018-03-21 14:35:00,130.92,130.93,130.78,130.78,1000.0,102.5871,102.595,102.4774,102.4774,1000.0
2018-03-21 14:40:00,130.78,130.78,130.78,130.78,0.0,102.4774,102.4774,102.4774,102.4774,0.0
2018-03-21 14:45:00,130.43,130.43,130.43,130.43,100.0,102.2032,102.2032,102.2032,102.2032,100.0
2018-03-21 14:50:00,130.18,130.19,130.08,130.13,766.0,102.0073,102.0151,101.9289,101.9681,766.0
2018-03-21 14:55:00,130.66,130.66,130.66,130.66,200.0,102.3834,102.3834,102.3834,102.3834,200.0
2018-03-21 15:00:00,130.54,130.85,130.54,130.84,900.0,102.2894,102.5323,102.2894,102.5244,900.0
2018-03-21 15:05:00,130.63,130.63,130.59,130.62,400.0,102.3599,102.3599,102.3285,102.352,400.0
2018-03-21 15:10:00,130.79,131.01,130.79,131.01,300.0,102.4853,102.6576,102.4853,102.6576,300.0
2018-03-21 15:15:00,131.05,131.05,131.0,131.0,300.0,102.689,102.689,102.6498,102.6498,300.0
2018-03-21 15:20:00,131.18,131.23,131.03,131.03,600.0,102.7909,102.83,102.6733,102.6733,600.0
2018-03-21 15:25:00,131.09,131.09,130.71,130.71,1000.0,102.7203,102.7203,102.4226,102.4226,1000.0
2018-03-21 15:30:00,130.7,130.7,130.56,130.65,1600.0,102.4147,102.4147,102.305,102.3756,1600.0
2018-03-21 15:35:00,130.75,130.95,130.72,130.94,1100.0,102.4539,102.6106,102.4304,102.6028,1100.0
2018-03-21 15:40:00,130.83,130.83,130.65,130.65,577.0,102.5166,102.5166,102.3756,102.3756,577.0
2018-03-21 15:45:00,130.64,130.71,130.64,130.69,700.0,102.3677,102.4226,102.3677,102.4069,700.0
2018-03-21 15:50:00,130.71,130.71,130.31,130.31,993.0,102.4226,102.4226,102.1091,102.1091,993.0
2018-03-21 15:55:00,130.32,130.32,130.06,130.06,2000.0,102.117,102.117,101.9132,101.9132,2000.0
2018-03-22 09:30:00,129.07,129.08,128.22,128.45,3000.0,101.1375,101.1453,100.4714,100.6517,3000.0
2018-03-22 09:35:00,128.33,129.75,128.32,129.75,2000.0,100.5576,101.6703,100.5498,101.6703,2000.0
2018-03-22 09:40:00,129.81,129.84,129.77,129.84,500.0,101.7173,101.7408,101.686,101.7408,500.0
2018-03-22 09:45:00,129.6,129.6,129.6,129.6,100.0,101.5528,101.5528,101.5528,101.5528,100.0
2018-03-22 09:50:00,129.34,129.56,129.33,129.44,500.0,101.3491,101.5214,101.3412,101.4274,500.0
2018-03-22 09:55:00,129.4,129.5,129.21,129.21,1600.0,101.3961,101.4744,101.2472,101.2472,1600.0
2018-03-22 10:00:00,129.4,129.46,129.13,129.46,1700.0,101.3961,101.4431,101.1845,101.4431,1700.0
2018-03-22 10:05:00,129.57,129.6,129.37,129.37,1400.0,101.5293,101.5528,101.3726,101.3726,1400.0
2018-03-22 10:10:00,129.32,129.35,129.03,129.11,9761.0,101.3334,101.3569,101.1061,101.1688,9761.0
2018-03-22 10:15:00,129.15,129.29,129.06,129.07,3400.0,101.2002,101.3099,101.1297,101.1375,3400.0
2018-03-22 10:20:00,128.99,129.23,128.78,129.23,1700.0,101.0748,101.2629,100.9102,101.2629,1700.0
2018-03-22 10:25:00,129.15,129.15,129.06,129.06,300.0,101.2002,101.2002,101.1297,101.1297,300.0
2018-03-22 10:30:00,128.92,129.04,128.92,128.93,1000.0,101.0199,101.114,101.0199,101.0278,1000.0
2018-03-22 10:35:00,129.01,129.01,128.66,128.75,2600.0,101.0905,101.0905,100.8162,100.8867,2600.0
2018-03-22 10:40:00,128.76,128.76,128.49,128.49,2489.0,100.8946,100.8946,100.683,100.683,2489.0
2018-03-22 10:45:00,128.51,128.51,128.17,128.26,3700.0,100.6987,100.6987,100.4323,100.5028,3700.0
2018-03-22 10:50:00,128.37,128.63,128.37,128.43,3300.0,100.589,100.7927,100.589,100.636,3300.0
2018-03-22 10:55:00,128.38,128.41,128.21,128.31,3700.0,100.5968,100.6203,100.4636,100.542,3700.0
2018-03-22 11:00:00,128.26,128.31,128.13,128.13,3688.0,100.5028,100.542,100.4009,100.4009,3688.0
2018-03-22 11:05:00,128.6,128.6,128.6,128.6,100.0,100.7692,100.7692,100.7692,100.7692,100.0
2018-03-22 11:10:00,128.6,128.6,128.52,128.56,400.0,100.7692,100.7692,100.7065,100.7379,400.0
2018-03-22 11:15:00,128.34,128.34,128.3,128.3,200.0,100.5655,100.5655,100.5341,100.5341,200.0
2018-03-22 11:20:00,128.1,128.37,127.97,128.31,1200.0,100.3774,100.589,100.2755,100.542,1200.0
2018-03-22 11:25:00,128.42,128.42,128.37,128.37,200.0,100.6282,100.6282,100.589,100.589,200.0
2018-03-22 11:30:00,128.46,128.53,128.02,128.07,1400.0,100.6595,100.7144,100.3147,100.3539,1400.0
2018-03-22 11:35:00,127.83,127.94,127.57,127.88,3840.0,100.1658,100.252,99.9621,100.205,3840.0
2018-03-22 11:40:00,127.93,127.93,127.56,127.72,4960.0,100.2442,100.2442,99.9543,100.0796,4960.0
2018-03-22 11:45:00,127.72,128.15,127.65,128.15,1700.0,100.0796,100.4166,100.0248,100.4166,1700.0
2018-03-22 11:50:00,128.33,128.36,128.06,128.36,3553.0,100.5576,100.5811,100.3461,100.5811,3553.0
2018-03-22 11:55:00,128.33,128.33,128.28,128.28,200.0,100.5576,100.5576,100.5185,100.5185,200.0
2018-03-22 12:00:00,128.07,128.07,128.04,128.04,245.0,100.3539,100.3539,100.3304,100.3304,245.0
2018-03-22 12:05:00,128.21,128.21,128.21,128.21,300.0,100.4636,100.4636,100.4636,100.4636,300.0
2018-03-22 12:10:00,128.29,128.29,128.29,128.29,100.0,100.5263,100.5263,100.5263,100.5263,100.0
2018-03-22 12:15:00,128.41,128.41,128.41,128.41,100.0,100.6203,100.6203,100.6203,100.6203,100.0
2018-03-22 12:20:00,128.62,128.77,128.62,128.77,200.0,100.7849,100.9024,100.7849,100.9024,200.0
2018-03-22 12:25:00,128.69,128.87,128.69,128.87,400.0,100.8397,100.9808,100.8397,100.9808,400.0
2018-03-22 12:30:00,129.06,129.14,128.93,129.13,900.0,101.1297,101.1923,101.0278,101.1845,900.0
2018-03-22 12:35:00,129.08,129.08,129.08,129.08,100.0,101.1453,101.1453,101.1453,101.1453,100.0
2018-03-22 12:40:00,129.12,129.12,129.09,129.09,300.0,101.1767,101.1767,101.1532,101.1532,300.0
2018-03-22 12:45:00,128.97,129.0,128.97,128.98,300.0,101.0591,101.0826,101.0591,101.067,300.0
2018-03-22 12:50:00,129.33,129.33,129.33,129.33,200.0,101.3412,101.3412,101.3412,101.3412,200.0
2018-03-22 12:55:00,129.37,129.53,129.37,129.45,1600.0,101.3726,101.4979,101.3726,101.4353,1600.0
2018-03-22 13:00:00,129.14,129.14,128.88,128.88,700.0,101.1923,101.1923,100.9886,100.9886,700.0
2018-03-22 13:05:00,128.83,128.93,128.83,128.93,600.0,100.9494,101.0278,100.9494,101.0278,600.0
2018-03-22 13:10:00,129.29,129.3,129.29,129.3,200.0,101.3099,101.3177,101.3099,101.3177,200.0
2018-03-22 13:15:00,129.24,129.24,129.15,129.15,400.0,101.2707,101.2707,101.2002,101.2002,400.0
2018-03-22 13:20:00,129.25,129.44,129.25,129.44,400.0,101.2785,101.4274,101.2785,101.4274,400.0
2018-03-22 13:25:00,129.54,129.78,129.54,129.78,200.0,101.5058,101.6938,101.5058,101.6938,200.0
2018-03-22 13:30:00,129.78,129.78,129.78,129.78,0.0,101.6938,101.6938,101.6938,101.6938,0.0
2018-03-22 13:35:00,129.71,129.79,129.71,129.79,200.0,101.639,101.7017,101.639,101.7017,200.0
2018-03-22 13:40:00,129.79,129.79,129.71,129.72,500.0,101.7017,101.7017,101.639,101.6468,500.0
2018-03-22 13:45:00,129.82,129.83,129.82,129.83,200.0,101.7252,101.733,101.7252,101.733,200.0
2018-03-22 13:50:00,129.74,129.74,129.74,129.74,300.0,101.6625,101.6625,101.6625,101.6625,300.0
2018-03-22 13:55:00,129.67,129.7,129.65,129.68,500.0,101.6076,101.6311,101.592,101.6155,500.0
2018-03-22 14:00:00,129.81,129.88,129.81,129.87,600.0,101.7173,101.7722,101.7173,101.7644,600.0
2018-03-22 14:05:00,129.84,129.84,129.63,129.63,200.0,101.7408,101.7408,101.5763,101.5763,200.0
2018-03-22 14:10:00,129.56,129.56,129.56,129.56,100.0,101.5214,101.5214,101.5214,101.5214,100.0
2018-03-22 14:15:00,129.97,130.04,129.97,130.02,400.0,101.8427,101.8976,101.8427,101.8819,400.0
2018-03-22 14:20:00,129.93,129.93,129.93,129.93,100.0,101.8114,101.8114,101.8114,101.8114,100.0
2018-03-22 14:25:00,129.74,129.86,129.7,129.86,400.0,101.6625,101.7565,101.6311,101.7565,400.0
2018-03-22 14:30:00,129.9,129.9,129.78,129.78,500.0,101.7879,101.7879,101.6938,101.6938,500.0
2018-03-22 14:35:00,129.87,129.88,129.84,129.84,900.0,101.7644,101.7722,101.7408,101.7408,900.0
2018-03-22 14:40:00,129.8,130.04,129.79,130.04,1225.0,101.7095,101.8976,101.7017,101.8976,1225.0
2018-03-22 14:45:00,130.12,130.24,130.12,130.2,600.0,101.9603,102.0543,101.9603,102.0229,600.0
2018-03-22 14:50:00,130.21,130.21,129.8,129.8,500.0,102.0308,102.0308,101.7095,101.7095,500.0
2018-03-22 14:55:00,129.73,129.77,129.07,129.07,1700.0,101.6547,101.686,101.1375,101.1375,1700.0
2018-03-22 15:00:00,129.25,129.51,129.25,129.51,400.0,101.2785,101.4823,101.2785,101.4823,400.0
2018-03-22 15:05:00,129.6,129.6,129.38,129.38,400.0,101.5528,101.5528,101.3804,101.3804,400.0
2018-03-22 15:10:00,129.4,129.43,129.14,129.14,1300.0,101.3961,101.4196,101.1923,101.1923,1300.0
2018-03-22 15:15:00,129.12,129.2,128.75,128.75,600.0,101.1767,101.2394,100.8867,100.8867,600.0
2018-03-22 15:20:00,128.78,128.91,128.63,128.64,1000.0,100.9102,101.0121,100.7927,100.8005,1000.0
2018-03-22 15:25:00,128.64,128.71,128.5,128.56,500.0,100.8005,100.8554,100.6908,100.7379,500.0
2018-03-22 15:30:00,128.31,128.31,128.14,128.3,500.0,100.542,100.542,100.4088,100.5341,500.0
2018-03-22 15:35:00,128.19,128.25,128.16,128.16,500.0,100.4479,100.4949,100.4244,100.4244,500.0
2018-03-22 15:40:00,128.16,128.29,128.14,128.17,1300.0,100.4244,100.5263,100.4088,100.4323,1300.0
2018-03-22 15:45:00,128.11,128.11,127.59,127.89,1300.0,100.3852,100.3852,99.9778,100.2129,1300.0
2018-03-22 15:50:00,127.89,127.95,127.78,127.78,3639.0,100.2129,100.2599,100.1267,100.1267,3639.0
2018-03-22 15:55:00,127.78,127.78,127.53,127.74,4100.0,100.1267,100.1267,99.9308,100.0953,4100.0
2018-03-23 09:30:00,128.62,129.15,128.38,128.95,2350.0,100.7849,101.2002,100.5968,101.0435,2350.0
2018-03-23 09:35:00,128.59,128.59,128.23,128.39,2600.0,100.7614,100.7614,100.4793,100.6046,2600.0
2018-03-23 09:40:00,128.22,128.25,128.22,128.25,300.0,100.4714,100.4949,100.4714,100.4949,300.0
2018-03-23 09:45:00,128.0,128.1,127.78,127.78,1000.0,100.2991,100.3774,100.1267,100.1267,1000.0
2018-03-23 09:50:00,127.55,127.98,127.54,127.98,600.0,99.9464,100.2834,99.9386,100.2834,600.0
2018-03-23 09:55:00,128.25,128.25,128.25,128.25,100.0,100.4949,100.4949,100.4949,100.4949,100.0
2018-03-23 10:00:00,128.24,128.59,128.24,128.46,500.0,100.4871,100.7614,100.4871,100.6595,500.0
2018-03-23 10:05:00,128.55,129.44,128.55,129.44,400.0,100.73,101.4274,100.73,101.4274,400.0
2018-03-23 10:10:00,129.61,129.62,129.37,129.42,1899.0,101.5606,101.5685,101.3726,101.4117,1899.0
2018-03-23 10:15:00,129.98,129.99,129.98,129.99,300.0,101.8506,101.8584,101.8506,101.8584,300.0
2018-03-23 10:20:00,129.61,129.61,129.61,129.61,300.0,101.5606,101.5606,101.5606,101.5606,300.0
2018-03-23 10:25:00,129.85,130.17,129.85,130.16,600.0,101.7487,101.9994,101.7487,101.9916,600.0
2018-03-23 10:30:00,130.16,130.25,130.13,130.21,700.0,101.9916,102.0621,101.9681,102.0308,700.0
2018-03-23 10:35:00,130.37,130.78,130.37,130.78,400.0,102.1561,102.4774,102.1561,102.4774,400.0
2018-03-23 10:40:00,131.27,131.27,131.22,131.24,400.0,102.8614,102.8614,102.8222,102.8379,400.0
2018-03-23 10:45:00,131.17,131.26,131.16,131.25,600.0,102.783,102.8535,102.7752,102.8457,600.0
2018-03-23 10:50:00,131.22,131.22,131.22,131.22,100.0,102.8222,102.8222,102.8222,102.8222,100.0
2018-03-23 10:55:00,131.07,131.15,131.07,131.15,300.0,102.7047,102.7673,102.7047,102.7673,300.0
2018-03-23 11:00:00,130.8,130.8,130.8,130.8,100.0,102.4931,102.4931,102.4931,102.4931,100.0
2018-03-23 11:05:00,130.81,130.92,130.81,130.81,1500.0,102.5009,102.5871,102.5009,102.5009,1500.0
2018-03-23 11:10:00,130.68,130.68,130.54,130.54,200.0,102.3991,102.3991,102.2894,102.2894,200.0
2018-03-23 11:15:00,130.87,130.87,130.71,130.84,600.0,102.5479,102.5479,102.4226,102.5244,600.0
2018-03-23 11:20:00,130.73,130.73,130.73,130.73,100.0,102.4382,102.4382,102.4382,102.4382,100.0
2018-03-23 11:25:00,130.81,130.85,130.72,130.78,2300.0,102.5009,102.5323,102.4304,102.4774,2300.0
2018-03-23 11:30:00,130.89,131.0,130.89,130.99,300.0,102.5636,102.6498,102.5636,102.642,300.0
2018-03-23 11:35:00,131.23,131.23,131.21,131.21,200.0,102.83,102.83,102.8144,102.8144,200.0
2018-03-23 11:40:00,131.13,131.17,131.06,131.17,600.0,102.7517,102.783,102.6968,102.783,600.0
2018-03-23 11:45:00,131.07,131.07,130.97,130.97,200.0,102.7047,102.7047,102.6263,102.6263,200.0
2018-03-23 11:50:00,130.91,130.93,130.91,130.92,400.0,102.5793,102.595,102.5793,102.5871,400.0
2018-03-23 11:55:00,130.46,130.66,130.46,130.66,200.0,102.2267,102.3834,102.2267,102.3834,200.0
2018-03-23 12:00:00,130.86,130.88,130.82,130.84,400.0,102.5401,102.5558,102.5088,102.5244,400.0
2018-03-23 12:05:00,130.75,130.96,130.7,130.96,700.0,102.4539,102.6185,102.4147,102.6185,700.0
2018-03-23 12:10:00,130.98,130.98,130.79,130.79,200.0,102.6341,102.6341,102.4853,102.4853,200.0
2018-03-23 12:15:00,130.66,130.86,130.66,130.79,700.0,102.3834,102.5401,102.3834,102.4853,700.0
2018-03-23 12:20:00,130.79,130.79,130.79,130.79,0.0,102.4853,102.4853,102.4853,102.4853,0.0
2018-03-23 12:25:00,131.35,131.89,131.35,131.7,1400.0,102.9241,103.3472,102.9241,103.1983,1400.0
2018-03-23 12:30:00,131.5,131.58,131.37,131.37,400.0,103.0416,103.1043,102.9397,102.9397,400.0
2018-03-23 12:35:00,131.26,131.26,131.26,131.26,100.0,102.8535,102.8535,102.8535,102.8535,100.0
2018-03-23 12:40:00,131.01,131.01,130.88,131.01,400.0,102.6576,102.6576,102.5558,102.6576,400.0
2018-03-23 12:45:00,131.0,131.06,131.0,131.05,400.0,102.6498,102.6968,102.6498,102.689,400.0
2018-03-23 12:50:00,131.1,131.1,130.99,130.99,300.0,102.7282,102.7282,102.642,102.642,300.0
2018-03-23 12:55:00,130.79,130.97,130.75,130.97,400.0,102.4853,102.6263,102.4539,102.6263,400.0
2018-03-23 13:00:00,131.01,131.19,130.99,131.06,800.0,102.6576,102.7987,102.642,102.6968,800.0
2018-03-23 13:05:00,131.01,131.05,130.95,131.05,400.0,102.6576,102.689,102.6106,102.689,400.0
2018-03-23 13:10:00,131.03,131.03,131.03,131.03,100.0,102.6733,102.6733,102.6733,102.6733,100.0
2018-03-23 13:15:00,131.05,131.05,131.0,131.0,1000.0,102.689,102.689,102.6498,102.6498,1000.0
2018-03-23 13:20:00,131.05,131.05,130.88,130.95,4900.0,102.689,102.689,102.5558,102.6106,4900.0
2018-03-23 13:25:00,131.12,131.12,131.0,131.0,200.0,102.7438,102.7438,102.6498,102.6498,200.0
2018-03-23 13:30:00,131.15,131.15,131.13,131.13,200.0,102.7673,102.7673,102.7517,102.7517,200.0
2018-03-23 13:35:00,131.18,131.22,131.07,131.1,1323.0,102.7909,102.8222,102.7047,102.7282,1323.0
2018-03-23 13:40:00,130.98,131.03,130.98,131.03,200.0,102.6341,102.6733,102.6341,102.6733,200.0
2018-03-23 13:45:00,131.09,131.16,131.09,131.16,300.0,102.7203,102.7752,102.7203,102.7752,300.0
2018-03-23 13:50:00,131.07,131.3,131.07,131.3,400.0,102.7047,102.8849,102.7047,102.8849,400.0
2018-03-23 13:55:00,131.26,131.35,131.26,131.32,300.0,102.8535,102.9241,102.8535,102.9006,300.0
2018-03-23 14:00:00,131.4,131.44,131.35,131.35,400.0,102.9632,102.9946,102.9241,102.9241,400.0
2018-03-23 14:05:00,131.2,131.23,131.2,131.23,200.0,102.8065,102.83,102.8065,102.83,200.0
2018-03-23 14:10:00,131.25,131.25,131.25,131.25,100.0,102.8457,102.8457,102.8457,102.8457,100.0
2018-03-23 14:15:00,131.24,131.36,131.23,131.36,1000.0,102.8379,102.9319,102.83,102.9319,1000.0
2018-03-23 14:20:00,131.35,131.38,131.32,131.38,300.0,102.9241,102.9476,102.9006,102.9476,300.0
2018-03-23 14:25:00,131.41,131.74,131.41,131.74,300.0,102.9711,103.2297,102.9711,103.2297,300.0
2018-03-23 14:30:00,131.82,131.88,131.72,131.72,500.0,103.2923,103.3394,103.214,103.214,500.0
2018-03-23 14:35:00,131.7,131.75,131.7,131.75,200.0,103.1983,103.2375,103.1983,103.2375,200.0
2018-03-23 14:40:00,131.92,132.01,131.75,131.75,1100.0,103.3707,103.4412,103.2375,103.2375,1100.0
2018-03-23 14:45:00,131.77,131.77,131.24,131.24,500.0,103.2532,103.2532,102.8379,102.8379,500.0
2018-03-23 14:50:00,131.06,131.07,130.84,130.84,300.0,102.6968,102.7047,102.5244,102.5244,300.0
2018-03-23 14:55:00,130.67,130.67,129.99,129.99,400.0,102.3912,102.3912,101.8584,101.8584,400.0
2018-03-23 15:00:00,129.82,129.82,129.43,129.49,2000.0,101.7252,101.7252,101.4196,101.4666,2000.0
2018-03-23 15:05:00,129.59,129.59,129.14,129.14,300.0,101.545,101.545,101.1923,101.1923,300.0
2018-03-23 15:10:00,129.29,129.57,129.17,129.57,1000.0,101.3099,101.5293,101.2158,101.5293,1000.0
2018-03-23 15:15:00,129.86,130.07,129.79,129.79,900.0,101.7565,101.9211,101.7017,101.7017,900.0
2018-03-23 15:20:00,129.49,129.62,129.44,129.54,700.0,101.4666,101.5685,101.4274,101.5058,700.0
2018-03-23 15:25:00,129.53,129.65,129.53,129.6,800.0,101.4979,101.592,101.4979,101.5528,800.0
2018-03-23 15:30:00,129.55,129.55,129.29,129.29,800.0,101.5136,101.5136,101.3099,101.3099,800.0
2018-03-23 15:35:00,129.26,129.35,128.85,129.0,1700.0,101.2864,101.3569,100.9651,101.0826,1700.0
2018-03-23 15:40:00,129.05,129.11,128.65,128.65,1200.0,101.1218,101.1688,100.8084,100.8084,1200.0
2018-03-23 15:45:00,128.7,128.8,128.61,128.67,1100.0,100.8476,100.9259,100.777,100.8241,1100.0
2018-03-23 15:50:00,128.68,128.68,127.93,127.93,1500.0,100.8319,100.8319,100.2442,100.2442,1500.0
2018-03-23 15:55:00,127.87,128.1,127.85,127.9,4100.0,100.1972,100.3774,100.1815,100.2207,4100.0
2018-03-26 09:30:00,129.63,129.76,128.71,128.75,1300.0,101.5763,101.6782,100.8554,100.8867,1300.0
2018-03-26 09:35:00,128.64,129.18,128.63,129.18,750.0,100.8005,101.2237,100.7927,101.2237,750.0
2018-03-26 09:40:00,129.2,129.2,129.09,129.09,800.0,101.2394,101.2394,101.1532,101.1532,800.0
2018-03-26 09:45:00,128.75,128.84,128.75,128.84,439.0,100.8867,100.9573,100.8867,100.9573,439.0
2018-03-26 09:50:00,128.97,130.01,128.97,130.01,2668.0,101.0591,101.8741,101.0591,101.8741,2668.0
2018-03-26 09:55:00,130.0,130.65,130.0,130.49,400.0,101.8662,102.3756,101.8662,102.2502,400.0
2018-03-26 10:00:00,130.6,130.95,130.6,130.75,4100.0,102.3364,102.6106,102.3364,102.4539,4100.0
2018-03-26 10:05:00,130.88,131.06,130.88,131.02,600.0,102.5558,102.6968,102.5558,102.6655,600.0
2018-03-26 10:10:00,131.0,131.12,130.99,131.07,600.0,102.6498,102.7438,102.642,102.7047,600.0
2018-03-26 10:15:00,130.91,130.92,130.81,130.89,700.0,102.5793,102.5871,102.5009,102.5636,700.0
2018-03-26 10:20:00,130.55,130.55,130.22,130.31,1300.0,102.2972,102.2972,102.0386,102.1091,1300.0
2018-03-26 10:25:00,130.02,130.24,129.93,130.24,1000.0,101.8819,102.0543,101.8114,102.0543,1000.0
2018-03-26 10:30:00,130.17,130.28,130.17,130.28,900.0,101.9994,102.0856,101.9994,102.0856,900.0
2018-03-26 10:35:00,130.11,130.26,130.11,130.15,400.0,101.9524,102.07,101.9524,101.9838,400.0
2018-03-26 10:40:00,130.1,130.1,130.0,130.05,600.0,101.9446,101.9446,101.8662,101.9054,600.0
2018-03-26 10:45:00,130.03,130.03,129.94,130.02,700.0,101.8897,101.8897,101.8192,101.8819,700.0
2018-03-26 10:50:00,129.94,130.13,129.75,130.0,4700.0,101.8192,101.9681,101.6703,101.8662,4700.0
2018-03-26 10:55:00,130.0,130.06,129.78,129.78,856.0,101.8662,101.9132,101.6938,101.6938,856.0
2018-03-26 11:00:00,129.78,130.12,129.71,130.12,1200.0,101.6938,101.9603,101.639,101.9603,1200.0
2018-03-26 11:05:00,129.99,129.99,129.74,129.74,1020.0,101.8584,101.8584,101.6625,101.6625,1020.0
2018-03-26 11:10:00,129.43,129.58,129.05,129.05,1200.0,101.4196,101.5371,101.1218,101.1218,1200.0
2018-03-26 11:15:00,128.78,128.84,128.51,128.84,900.0,100.9102,100.9573,100.6987,100.9573,900.0
2018-03-26 11:20:00,128.89,129.04,128.8,129.04,900.0,100.9964,101.114,100.9259,101.114,900.0
2018-03-26 11:25:00,128.81,129.0,128.72,128.9,4398.0,100.9338,101.0826,100.8632,101.0043,4398.0
2018-03-26 11:30:00,128.83,129.3,128.83,129.16,3496.0,100.9494,101.3177,100.9494,101.208,3496.0
2018-03-26 11:35:00,129.2,129.84,129.2,129.84,1319.0,101.2394,101.7408,101.2394,101.7408,1319.0
2018-03-26 11:40:00,129.88,130.11,129.79,130.0,2047.0,101.7722,101.9524,101.7017,101.8662,2047.0
2018-03-26 11:45:00,130.05,130.05,129.86,129.86,300.0,101.9054,101.9054,101.7565,101.7565,300.0
2018-03-26 11:50:00,129.79,130.3,129.79,130.24,1900.0,101.7017,102.1013,101.7017,102.0543,1900.0
2018-03-26 11:55:00,130.23,130.23,129.88,129.93,600.0,102.0464,102.0464,101.7722,101.8114,600.0
2018-03-26 12:00:00,129.81,130.0,129.81,130.0,300.0,101.7173,101.8662,101.7173,101.8662,300.0
2018-03-26 12:05:00,129.96,129.97,129.89,129.9,500.0,101.8349,101.8427,101.78,101.7879,500.0
2018-03-26 12:10:00,130.0,130.28,130.0,130.26,2700.0,101.8662,102.0856,101.8662,102.07,2700.0
2018-03-26 12:15:00,130.25,130.39,130.2,130.39,800.0,102.0621,102.1718,102.0229,102.1718,800.0
2018-03-26 12:20:00,130.44,130.58,130.36,130.36,900.0,102.211,102.3207,102.1483,102.1483,900.0
2018-03-26 12:25:00,130.49,130.52,130.16,130.16,600.0,102.2502,102.2737,101.9916,101.9916,600.0
2018-03-26 12:30:00,130.08,130.08,130.0,130.0,200.0,101.9289,101.9289,101.8662,101.8662,200.0
2018-03-26 12:35:00,130.1,130.39,130.1,130.15,500.0,101.9446,102.1718,101.9446,101.9838,500.0
2018-03-26 12:40:00,130.14,130.21,130.11,130.13,700.0,101.9759,102.0308,101.9524,101.9681,700.0
2018-03-26 12:45:00,130.0,130.0,129.96,129.96,600.0,101.8662,101.8662,101.8349,101.8349,600.0
2018-03-26 12:50:00,130.06,130.06,129.99,129.99,200.0,101.9132,101.9132,101.8584,101.8584,200.0
2018-03-26 12:55:00,129.93,130.03,129.93,129.95,600.0,101.8114,101.8897,101.8114,101.827,600.0
2018-03-26 13:00:00,129.98,130.0,129.98,130.0,400.0,101.8506,101.8662,101.8506,101.8662,400.0
2018-03-26 13:05:00,130.0,130.06,130.0,130.06,400.0,101.8662,101.9132,101.8662,101.9132,400.0
2018-03-26 13:10:00,130.18,130.24,130.14,130.24,600.0,102.0073,102.0543,101.9759,102.0543,600.0
2018-03-26 13:15:00,130.33,130.44,130.33,130.44,200.0,102.1248,102.211,102.1248,102.211,200.0
2018-03-26 13:20:00,130.3,130.41,130.3,130.32,600.0,102.1013,102.1875,102.1013,102.117,600.0
2018-03-26 13:25:00,130.32,130.55,130.32,130.55,900.0,102.117,102.2972,102.117,102.2972,900.0
2018-03-26 13:30:00,130.55,130.63,130.48,130.5,2000.0,102.2972,102.3599,102.2423,102.258,2000.0
2018-03-26 13:35:00,130.49,130.69,130.49,130.66,2780.0,102.2502,102.4069,102.2502,102.3834,2780.0
2018-03-26 13:40:00,130.62,130.62,130.62,130.62,300.0,102.352,102.352,102.352,102.352,300.0
2018-03-26 13:45:00,130.5,130.75,130.5,130.69,1300.0,102.258,102.4539,102.258,102.4069,1300.0
2018-03-26 13:50:00,130.78,130.78,130.51,130.51,500.0,102.4774,102.4774,102.2659,102.2659,500.0
2018-03-26 13:55:00,130.46,130.5,130.42,130.42,600.0,102.2267,102.258,102.1953,102.1953,600.0
2018-03-26 14:00:00,130.52,130.71,130.52,130.71,1100.0,102.2737,102.4226,102.2737,102.4226,1100.0
2018-03-26 14:05:00,130.73,130.82,130.73,130.82,900.0,102.4382,102.5088,102.4382,102.5088,900.0
2018-03-26 14:10:00,130.87,131.0,130.87,130.99,1000.0,102.5479,102.6498,102.5479,102.642,1000.0
2018-03-26 14:15:00,131.04,131.27,131.04,131.27,900.0,102.6812,102.8614,102.6812,102.8614,900.0
2018-03-26 14:20:00,131.38,131.43,131.28,131.28,900.0,102.9476,102.9868,102.8692,102.8692,900.0
2018-03-26 14:25:00,131.26,131.77,131.26,131.64,3100.0,102.8535,103.2532,102.8535,103.1513,3100.0
2018-03-26 14:30:00,131.73,131.73,131.48,131.48,600.0,103.2218,103.2218,103.0259,103.0259,600.0
2018-03-26 14:35:00,131.4,131.44,131.39,131.44,900.0,102.9632,102.9946,102.9554,102.9946,900.0
2018-03-26 14:40:00,131.53,131.54,131.52,131.54,300.0,103.0651,103.0729,103.0573,103.0729,300.0
2018-03-26 14:45:00,131.45,131.47,131.27,131.32,500.0,103.0024,103.0181,102.8614,102.9006,500.0
2018-03-26 14:50:00,131.33,131.35,131.29,131.34,600.0,102.9084,102.9241,102.877,102.9162,600.0
2018-03-26 14:55:00,131.69,131.69,131.62,131.62,200.0,103.1905,103.1905,103.1356,103.1356,200.0
2018-03-26 15:00:00,131.58,131.74,131.56,131.74,800.0,103.1043,103.2297,103.0886,103.2297,800.0
2018-03-26 15:05:00,131.75,132.49,131.71,132.28,1900.0,103.2375,103.8174,103.2062,103.6528,1900.0
2018-03-26 15:10:00,132.26,132.93,132.26,132.92,1622.0,103.6371,104.1621,103.6371,104.1543,1622.0
2018-03-26 15:15:00,132.96,133.54,132.96,133.54,1600.0,104.1856,104.6401,104.1856,104.6401,1600.0
2018-03-26 15:20:00,133.52,133.52,133.11,133.5,1200.0,104.6244,104.6244,104.3032,104.6088,1200.0
2018-03-26 15:25:00,133.48,133.48,133.37,133.37,800.0,104.5931,104.5931,104.5069,104.5069,800.0
2018-03-26 15:30:00,133.36,133.56,133.36,133.47,900.0,104.4991,104.6558,104.4991,104.5853,900.0
2018-03-26 15:35:00,133.45,133.45,133.11,133.16,1933.0,104.5696,104.5696,104.3032,104.3424,1933.0
2018-03-26 15:40:00,133.17,133.56,133.17,133.56,1300.0,104.3502,104.6558,104.3502,104.6558,1300.0
2018-03-26 15:45:00,133.61,133.69,133.51,133.63,3215.0,104.695,104.7577,104.6166,104.7106,3215.0
2018-03-26 15:50:00,133.6,133.6,133.23,133.34,6770.0,104.6871,104.6871,104.3972,104.4834,6770.0
2018-03-26 15:55:00,133.34,133.43,133.11,133.12,10319.0,104.4834,104.5539,104.3032,104.311,10319.0
2018-03-27 09:30:00,134.46,134.57,133.0,133.39,2200.0,105.361,105.4472,104.217,104.5226,2200.0
2018-03-27 09:35:00,133.6,134.02,133.49,133.49,1076.0,104.6871,105.0162,104.6009,104.6009,1076.0
2018-03-27 09:40:00,133.47,133.47,132.81,132.81,1200.0,104.5853,104.5853,104.0681,104.0681,1200.0
2018-03-27 09:45:00,132.92,132.92,131.95,132.06,3700.0,104.1543,104.1543,103.3942,103.4804,3700.0
2018-03-27 09:50:00,132.06,132.06,132.06,132.06,0.0,103.4804,103.4804,103.4804,103.4804,0.0
2018-03-27 09:55:00,132.6,132.6,132.52,132.55,300.0,103.9035,103.9035,103.8409,103.8644,300.0
2018-03-27 10:00:00,132.71,132.94,132.71,132.94,300.0,103.9897,104.17,103.9897,104.17,300.0
2018-03-27 10:05:00,133.28,133.33,133.26,133.26,400.0,104.4364,104.4756,104.4207,104.4207,400.0
2018-03-27 10:10:00,132.72,132.72,132.7,132.7,300.0,103.9976,103.9976,103.9819,103.9819,300.0
2018-03-27 10:15:00,132.46,132.46,132.46,132.46,100.0,103.7938,103.7938,103.7938,103.7938,100.0
2018-03-27 10:20:00,132.63,132.81,132.63,132.81,400.0,103.9271,104.0681,103.9271,104.0681,400.0
2018-03-27 10:25:00,132.98,133.05,132.97,133.05,300.0,104.2013,104.2562,104.1935,104.2562,300.0
2018-03-27 10:30:00,132.7,132.7,132.57,132.58,300.0,103.9819,103.9819,103.88,103.8879,300.0
2018-03-27 10:35:00,132.58,132.58,132.58,132.58,0.0,103.8879,103.8879,103.8879,103.8879,0.0
2018-03-27 10:40:00,132.51,132.59,132.43,132.44,1800.0,103.833,103.8957,103.7703,103.7782,1800.0
2018-03-27 10:45:00,132.52,132.52,132.19,132.32,300.0,103.8409,103.8409,103.5823,103.6841,300.0
2018-03-27 10:50:00,132.32,132.32,132.32,132.32,0.0,103.6841,103.6841,103.6841,103.6841,0.0
2018-03-27 10:55:00,132.06,132.06,132.06,132.06,100.0,103.4804,103.4804,103.4804,103.4804,100.0
2018-03-27 11:00:00,132.41,132.52,132.35,132.42,678.0,103.7547,103.8409,103.7077,103.7625,678.0
2018-03-27 11:05:00,132.42,132.42,132.42,132.42,0.0,103.7625,103.7625,103.7625,103.7625,0.0
2018-03-27 11:10:00,132.21,132.21,131.75,131.75,900.0,103.5979,103.5979,103.2375,103.2375,900.0
2018-03-27 11:15:00,131.8,131.83,131.74,131.83,400.0,103.2767,103.3002,103.2297,103.3002,400.0
2018-03-27 11:20:00,131.56,131.6,131.49,131.49,1000.0,103.0886,103.12,103.0338,103.0338,1000.0
2018-03-27 11:25:00,131.32,131.35,131.16,131.17,1300.0,102.9006,102.9241,102.7752,102.783,1300.0
2018-03-27 11:30:00,131.01,131.24,131.01,131.24,790.0,102.6576,102.8379,102.6576,102.8379,790.0
2018-03-27 11:35:00,131.36,131.57,131.36,131.48,700.0,102.9319,103.0965,102.9319,103.0259,700.0
2018-03-27 11:40:00,131.49,131.74,131.49,131.7,300.0,103.0338,103.2297,103.0338,103.1983,300.0
2018-03-27 11:45:00,131.6,131.85,131.6,131.85,700.0,103.12,103.3159,103.12,103.3159,700.0
2018-03-27 11:50:00,132.15,132.15,132.15,132.15,100.0,103.5509,103.5509,103.5509,103.5509,100.0
2018-03-27 11:55:00,131.93,131.97,131.93,131.97,200.0,103.3785,103.4099,103.3785,103.4099,200.0
2018-03-27 12:00:00,131.97,131.97,131.97,131.97,0.0,103.4099,103.4099,103.4099,103.4099,0.0
2018-03-27 12:05:00,132.26,132.3,132.18,132.3,550.0,103.6371,103.6685,103.5744,103.6685,550.0
2018-03-27 12:10:00,132.41,132.41,132.41,132.41,100.0,103.7547,103.7547,103.7547,103.7547,100.0
2018-03-27 12:15:00,132.41,132.41,132.41,132.41,0.0,103.7547,103.7547,103.7547,103.7547,0.0
2018-03-27 12:20:00,132.5,132.55,132.46,132.46,400.0,103.8252,103.8644,103.7938,103.7938,400.0
2018-03-27 12:25:00,132.46,132.46,132.46,132.46,0.0,103.7938,103.7938,103.7938,103.7938,0.0
2018-03-27 12:30:00,132.53,132.53,132.52,132.52,212.0,103.8487,103.8487,103.8409,103.8409,212.0
2018-03-27 12:35:00,132.19,132.19,132.19,132.19,100.0,103.5823,103.5823,103.5823,103.5823,100.0
2018-03-27 12:40:00,132.01,132.01,131.96,131.96,200.0,103.4412,103.4412,103.4021,103.4021,200.0
2018-03-27 12:45:00,131.73,131.73,131.73,131.73,100.0,103.2218,103.2218,103.2218,103.2218,100.0
2018-03-27 12:50:00,131.86,131.86,131.86,131.86,100.0,103.3237,103.3237,103.3237,103.3237,100.0
2018-03-27 12:55:00,131.87,131.87,131.87,131.87,100.0,103.3315,103.3315,103.3315,103.3315,100.0
2018-03-27 13:00:00,131.87,131.87,131.87,131.87,100.0,103.3315,103.3315,103.3315,103.3315,100.0
2018-03-27 13:05:00,131.87,131.87,131.87,131.87,0.0,103.3315,103.3315,103.3315,103.3315,0.0
2018-03-27 13:10:00,131.68,131.68,131.68,131.68,100.0,103.1826,103.1826,103.1826,103.1826,100.0
2018-03-27 13:15:00,131.95,132.02,131.83,132.02,600.0,103.3942,103.4491,103.3002,103.4491,600.0
2018-03-27 13:20:00,132.06,132.06,132.06,132.06,100.0,103.4804,103.4804,103.4804,103.4804,100.0
2018-03-27 13:25:00,132.04,132.04,131.92,131.92,400.0,103.4647,103.4647,103.3707,103.3707,400.0
2018-03-27 13:30:00,131.92,131.92,131.92,131.92,0.0,103.3707,103.3707,103.3707,103.3707,0.0
2018-03-27 13:35:00,131.63,131.66,131.63,131.66,600.0,103.1435,103.167,103.1435,103.167,600.0
2018-03-27 13:40:00,131.58,131.68,131.58,131.68,600.0,103.1043,103.1826,103.1043,103.1826,600.0
2018-03-27 13:45:00,131.65,131.65,131.57,131.57,400.0,103.1591,103.1591,103.0965,103.0965,400.0
2018-03-27 13:50:00,131.54,131.58,131.4,131.46,700.0,103.0729,103.1043,102.9632,103.0103,700.0
2018-03-27 13:55:00,131.59,131.59,131.59,131.59,100.0,103.1121,103.1121,103.1121,103.1121,100.0
2018-03-27 14:00:00,131.78,131.78,131.62,131.62,200.0,103.261,103.261,103.1356,103.1356,200.0
2018-03-27 14:05:00,131.58,131.58,131.58,131.58,100.0,103.1043,103.1043,103.1043,103.1043,100.0
2018-03-27 14:10:00,131.53,131.79,131.53,131.79,714.0,103.0651,103.2688,103.0651,103.2688,714.0
2018-03-27 14:15:00,132.03,132.08,132.03,132.06,500.0,103.4569,103.4961,103.4569,103.4804,500.0
2018-03-27 14:20:00,131.86,131.86,131.85,131.85,200.0,103.3237,103.3237,103.3159,103.3159,200.0
2018-03-27 14:25:00,131.74,131.78,131.56,131.56,300.0,103.2297,103.261,103.0886,103.0886,300.0
2018-03-27 14:30:00,131.44,131.69,131.44,131.69,1300.0,102.9946,103.1905,102.9946,103.1905,1300.0
2018-03-27 14:35:00,131.58,131.63,131.47,131.62,1100.0,103.1043,103.1435,103.0181,103.1356,1100.0
2018-03-27 14:40:00,131.64,131.8,131.64,131.8,600.0,103.1513,103.2767,103.1513,103.2767,600.0
2018-03-27 14:45:00,131.26,131.27,131.24,131.24,300.0,102.8535,102.8614,102.8379,102.8379,300.0
2018-03-27 14:50:00,131.39,131.39,131.17,131.17,300.0,102.9554,102.9554,102.783,102.783,300.0
2018-03-27 14:55:00,131.1,131.2,131.1,131.2,731.0,102.7282,102.8065,102.7282,102.8065,731.0
2018-03-27 15:00:00,130.83,130.83,130.46,130.46,300.0,102.5166,102.5166,102.2267,102.2267,300.0
2018-03-27 15:05:00,130.41,130.41,129.96,130.09,1779.0,102.1875,102.1875,101.8349,101.9367,1779.0
2018-03-27 15:10:00,130.25,130.27,130.16,130.16,400.0,102.0621,102.0778,101.9916,101.9916,400.0
2018-03-27 15:15:00,130.21,130.48,130.19,130.2,1300.0,102.0308,102.2423,102.0151,102.0229,1300.0
2018-03-27 15:20:00,129.94,129.94,129.84,129.84,200.0,101.8192,101.8192,101.7408,101.7408,200.0
2018-03-27 15:25:00,129.88,129.88,129.31,129.36,900.0,101.7722,101.7722,101.3255,101.3647,900.0
2018-03-27 15:30:00,129.24,129.24,128.74,128.74,800.0,101.2707,101.2707,100.8789,100.8789,800.0
2018-03-27 15:35:00,129.05,129.54,129.05,129.19,900.0,101.1218,101.5058,101.1218,101.2315,900.0
2018-03-27 15:40:00,129.13,129.23,128.88,128.88,1400.0,101.1845,101.2629,100.9886,100.9886,1400.0
2018-03-27 15:45:00,128.58,128.78,128.5,128.74,1500.0,100.7535,100.9102,100.6908,100.8789,1500.0
2018-03-27 15:50:00,128.87,129.31,128.87,128.99,2491.0,100.9808,101.3255,100.9808,101.0748,2491.0
2018-03-27 15:55:00,128.89,129.24,128.89,129.11,2440.0,100.9964,101.2707,100.9964,101.1688,2440.0
2018-03-28 09:30:00,129.47,130.38,129.24,130.1,1420.0,101.4509,102.164,101.2707,101.9446,1420.0
2018-03-28 09:35:00,129.93,130.16,128.72,128.77,6811.0,101.8114,101.9916,100.8632,100.9024,6811.0
2018-03-28 09:40:00,128.68,128.68,127.49,127.54,2100.0,100.8319,100.8319,99.8994,99.9386,2100.0
2018-03-28 09:45:00,127.56,128.11,127.56,127.58,1850.0,99.9543,100.3852,99.9543,99.9699,1850.0
2018-03-28 09:50:00,127.83,127.91,127.54,127.58,1401.0,100.1658,100.2285,99.9386,99.9699,1401.0
2018-03-28 09:55:00,127.2,127.46,127.11,127.46,1100.0,99.6722,99.8759,99.6017,99.8759,1100.0
2018-03-28 10:00:00,127.46,128.28,127.3,128.28,500.0,99.8759,100.5185,99.7505,100.5185,500.0
2018-03-28 10:05:00,127.69,127.91,127.65,127.91,1457.0,100.0561,100.2285,100.0248,100.2285,1457.0
2018-03-28 10:10:00,127.57,128.19,127.57,128.19,1600.0,99.9621,100.4479,99.9621,100.4479,1600.0
2018-03-28 10:15:00,128.26,128.26,127.89,127.89,500.0,100.5028,100.5028,100.2129,100.2129,500.0
2018-03-28 10:20:00,127.59,127.59,127.02,127.4,1600.0,99.9778,99.9778,99.5311,99.8289,1600.0
2018-03-28 10:25:00,127.49,128.18,127.49,128.07,2126.0,99.8994,100.4401,99.8994,100.3539,2126.0
2018-03-28 10:30:00,128.26,128.59,128.22,128.59,835.0,100.5028,100.7614,100.4714,100.7614,835.0
2018-03-28 10:35:00,128.18,128.48,127.89,128.48,500.0,100.4401,100.6752,100.2129,100.6752,500.0
2018-03-28 10:40:00,128.5,128.58,128.1,128.1,400.0,100.6908,100.7535,100.3774,100.3774,400.0
2018-03-28 10:45:00,128.07,128.32,128.07,128.26,508.0,100.3539,100.5498,100.3539,100.5028,508.0
2018-03-28 10:50:00,128.02,128.44,127.98,128.4,900.0,100.3147,100.6438,100.2834,100.6125,900.0
2018-03-28 10:55:00,128.31,128.31,128.01,128.01,300.0,100.542,100.542,100.3069,100.3069,300.0
2018-03-28 11:00:00,128.1,128.33,128.02,128.02,1600.0,100.3774,100.5576,100.3147,100.3147,1600.0
2018-03-28 11:05:00,127.9,127.91,127.68,127.69,400.0,100.2207,100.2285,100.0483,100.0561,400.0
2018-03-28 11:10:00,127.84,127.84,127.6,127.6,200.0,100.1737,100.1737,99.9856,99.9856,200.0
2018-03-28 11:15:00,127.6,127.6,127.6,127.6,0.0,99.9856,99.9856,99.9856,99.9856,0.0
2018-03-28 11:20:00,127.38,127.38,126.95,127.05,1100.0,99.8132,99.8132,99.4763,99.5546,1100.0
2018-03-28 11:25:00,126.96,126.96,126.62,126.67,800.0,99.4841,99.4841,99.2177,99.2569,800.0
2018-03-28 11:30:00,126.67,126.67,126.67,126.67,0.0,99.2569,99.2569,99.2569,99.2569,0.0
2018-03-28 11:35:00,126.38,126.38,125.97,126.13,1500.0,99.0296,99.0296,98.7084,98.8337,1500.0
2018-03-28 11:40:00,126.41,126.86,126.41,126.85,1400.0,99.0531,99.4058,99.0531,99.3979,1400.0
2018-03-28 11:45:00,127.06,127.06,126.75,126.75,500.0,99.5625,99.5625,99.3196,99.3196,500.0
2018-03-28 11:50:00,126.86,126.94,126.74,126.94,700.0,99.4058,99.4684,99.3117,99.4684,700.0
2018-03-28 11:55:00,126.98,127.58,126.98,127.58,1300.0,99.4998,99.9699,99.4998,99.9699,1300.0
2018-03-28 12:00:00,127.63,128.0,127.59,127.97,400.0,100.0091,100.2991,99.9778,100.2755,400.0
2018-03-28 12:05:00,127.83,127.83,127.7,127.82,300.0,100.1658,100.1658,100.064,100.158,300.0
2018-03-28 12:10:00,127.56,128.01,127.56,128.01,300.0,99.9543,100.3069,99.9543,100.3069,300.0
2018-03-28 12:15:00,127.91,128.02,127.76,128.02,1508.0,100.2285,100.3147,100.111,100.3147,1508.0
2018-03-28 12:20:00,128.02,128.04,127.64,127.64,1116.0,100.3147,100.3304,100.017,100.017,1116.0
2018-03-28 12:25:00,127.74,127.74,127.4,127.4,300.0,100.0953,100.0953,99.8289,99.8289,300.0
2018-03-28 12:30:00,127.34,127.34,127.18,127.18,300.0,99.7819,99.7819,99.6565,99.6565,300.0
2018-03-28 12:35:00,127.23,127.36,127.16,127.16,400.0,99.6957,99.7976,99.6408,99.6408,400.0
2018-03-28 12:40:00,127.28,127.4,127.28,127.34,400.0,99.7349,99.8289,99.7349,99.7819,400.0
2018-03-28 12:45:00,127.65,127.65,127.55,127.55,400.0,100.0248,100.0248,99.9464,99.9464,400.0
2018-03-28 12:50:00,127.49,127.65,127.49,127.65,800.0,99.8994,100.0248,99.8994,100.0248,800.0
2018-03-28 12:55:00,127.54,127.54,127.25,127.29,300.0,99.9386,99.9386,99.7114,99.7427,300.0
2018-03-28 13:00:00,126.89,126.97,126.89,126.97,200.0,99.4293,99.492,99.4293,99.492,200.0
2018-03-28 13:05:00,127.2,127.2,127.2,127.2,100.0,99.6722,99.6722,99.6722,99.6722,100.0
2018-03-28 13:10:00,126.97,126.97,126.97,126.97,100.0,99.492,99.492,99.492,99.492,100.0
2018-03-28 13:15:00,126.97,126.97,126.97,126.97,0.0,99.492,99.492,99.492,99.492,0.0
2018-03-28 13:20:00,126.82,126.88,126.82,126.88,300.0,99.3744,99.4214,99.3744,99.4214,300.0
2018-03-28 13:25:00,126.88,126.88,126.88,126.88,0.0,99.4214,99.4214,99.4214,99.4214,0.0
2018-03-28 13:30:00,126.57,126.57,126.57,126.57,200.0,99.1785,99.1785,99.1785,99.1785,200.0
2018-03-28 13:35:00,126.62,127.06,126.62,126.9,700.0,99.2177,99.5625,99.2177,99.4371,700.0
2018-03-28 13:40:00,126.92,127.08,126.89,126.98,1200.0,99.4528,99.5782,99.4293,99.4998,1200.0
2018-03-28 13:45:00,127.22,127.22,126.97,127.07,5555.0,99.6879,99.6879,99.492,99.5703,5555.0
2018-03-28 13:50:00,126.99,127.1,126.99,127.08,700.0,99.5076,99.5938,99.5076,99.5782,700.0
2018-03-28 13:55:00,127.0,127.19,127.0,127.11,1200.0,99.5155,99.6643,99.5155,99.6017,1200.0
2018-03-28 14:00:00,127.07,127.07,126.58,126.58,5969.0,99.5703,99.5703,99.1864,99.1864,5969.0
2018-03-28 14:05:00,126.35,126.44,126.0,126.44,2849.0,99.0061,99.0767,98.7319,99.0767,2849.0
2018-03-28 14:10:00,126.17,126.29,126.13,126.25,800.0,98.8651,98.9591,98.8337,98.9278,800.0
2018-03-28 14:15:00,126.31,126.47,126.31,126.33,800.0,98.9748,99.1002,98.9748,98.9905,800.0
2018-03-28 14:20:00,126.35,126.47,126.35,126.35,900.0,99.0061,99.1002,99.0061,99.0061,900.0
2018-03-28 14:25:00,126.32,126.32,125.82,125.82,900.0,98.9826,98.9826,98.5908,98.5908,900.0
2018-03-28 14:30:00,125.73,125.8,125.73,125.75,600.0,98.5203,98.5752,98.5203,98.536,600.0
2018-03-28 14:35:00,125.83,125.83,125.78,125.78,400.0,98.5987,98.5987,98.5595,98.5595,400.0
2018-03-28 14:40:00,125.94,125.97,125.86,125.86,400.0,98.6849,98.7084,98.6222,98.6222,400.0
2018-03-28 14:45:00,125.82,125.92,125.74,125.92,800.0,98.5908,98.6692,98.5281,98.6692,800.0
2018-03-28 14:50:00,125.94,126.0,125.87,125.87,887.0,98.6849,98.7319,98.63,98.63,887.0
2018-03-28 14:55:00,125.77,125.77,125.25,125.29,4089.0,98.5517,98.5517,98.1442,98.1755,4089.0
2018-03-28 15:00:00,125.41,125.53,125.26,125.26,1900.0,98.2696,98.3636,98.152,98.152,1900.0
2018-03-28 15:05:00,125.15,125.15,124.46,124.56,1658.0,98.0658,98.0658,97.5252,97.6035,1658.0
2018-03-28 15:10:00,124.36,124.94,124.36,124.94,1500.0,97.4468,97.9013,97.4468,97.9013,1500.0
2018-03-28 15:15:00,124.99,124.99,124.7,124.7,738.0,97.9405,97.9405,97.7132,97.7132,738.0
2018-03-28 15:20:00,124.74,124.76,124.52,124.58,2246.0,97.7446,97.7602,97.5722,97.6192,2246.0
2018-03-28 15:25:00,124.64,124.7,124.46,124.7,1900.0,97.6662,97.7132,97.5252,97.7132,1900.0
2018-03-28 15:30:00,124.67,124.98,124.47,124.47,2951.0,97.6897,97.9326,97.533,97.533,2951.0
2018-03-28 15:35:00,124.52,124.92,124.5,124.86,1500.0,97.5722,97.8856,97.5565,97.8386,1500.0
2018-03-28 15:40:00,124.8,124.8,124.32,124.41,2400.0,97.7916,97.7916,97.4155,97.486,2400.0
2018-03-28 15:45:00,124.49,124.72,124.42,124.64,3602.0,97.5487,97.7289,97.4938,97.6662,3602.0
2018-03-28 15:50:00,124.64,124.79,124.55,124.74,6579.0,97.6662,97.7837,97.5957,97.7446,6579.0
2018-03-28 15:55:00,124.74,124.9,124.54,124.75,6752.0,97.7446,97.8699,97.5878,97.7524,6752.0
2018-03-29 09:30:00,125.33,125.33,124.5,124.71,900.0,98.2069,98.2069,97.5565,97.7211,900.0
2018-03-29 09:35:00,125.49,125.84,125.49,125.84,451.0,98.3322,98.6065,98.3322,98.6065,451.0
2018-03-29 09:40:00,125.77,125.77,125.34,125.34,377.0,98.5517,98.5517,98.2147,98.2147,377.0
2018-03-29 09:45:00,125.34,125.5,125.34,125.5,547.0,98.2147,98.3401,98.2147,98.3401,547.0
2018-03-29 09:50:00,125.78,125.78,125.64,125.64,400.0,98.5595,98.5595,98.4498,98.4498,400.0
2018-03-29 09:55:00,125.62,125.68,125.57,125.57,500.0,98.4341,98.4811,98.3949,98.3949,500.0
2018-03-29 10:00:00,125.6,125.72,125.57,125.72,600.0,98.4184,98.5125,98.3949,98.5125,600.0
2018-03-29 10:05:00,125.58,126.08,125.58,126.0,900.0,98.4028,98.7946,98.4028,98.7319,900.0
2018-03-29 10:10:00,126.24,126.65,126.24,126.4,1100.0,98.9199,99.2412,98.9199,99.0453,1100.0
2018-03-29 10:15:00,126.32,126.44,126.32,126.33,800.0,98.9826,99.0767,98.9826,98.9905,800.0
2018-03-29 10:20:00,126.07,126.63,126.03,126.63,1200.0,98.7867,99.2255,98.7554,99.2255,1200.0
2018-03-29 10:25:00,126.66,126.68,126.39,126.41,700.0,99.249,99.2647,99.0375,99.0531,700.0
2018-03-29 10:30:00,126.17,126.45,126.17,126.45,900.0,98.8651,99.0845,98.8651,99.0845,900.0
2018-03-29 10:35:00,126.44,126.51,126.11,126.11,1700.0,99.0767,99.1315,98.8181,98.8181,1700.0
2018-03-29 10:40:00,126.23,126.23,126.06,126.16,700.0,98.9121,98.9121,98.7789,98.8573,700.0
2018-03-29 10:45:00,126.08,126.34,126.08,126.34,1254.0,98.7946,98.9983,98.7946,98.9983,1254.0
2018-03-29 10:50:00,126.19,126.31,126.15,126.31,1250.0,98.8808,98.9748,98.8494,98.9748,1250.0
2018-03-29 10:55:00,125.93,126.0,125.84,125.84,1300.0,98.677,98.7319,98.6065,98.6065,1300.0
2018-03-29 11:00:00,125.94,125.99,125.85,125.89,1300.0,98.6849,98.724,98.6143,98.6457,1300.0
2018-03-29 11:05:00,125.99,126.26,125.89,126.22,1500.0,98.724,98.9356,98.6457,98.9043,1500.0
2018-03-29 11:10:00,126.25,126.34,126.2,126.2,500.0,98.9278,98.9983,98.8886,98.8886,500.0
2018-03-29 11:15:00,126.34,126.64,126.34,126.53,600.0,98.9983,99.2334,98.9983,99.1472,600.0
2018-03-29 11:20:00,126.33,126.46,126.33,126.43,1800.0,98.9905,99.0923,98.9905,99.0688,1800.0
2018-03-29 11:25:00,126.36,126.69,126.36,126.69,600.0,99.014,99.2726,99.014,99.2726,600.0
2018-03-29 11:30:00,126.66,126.76,126.58,126.76,1200.0,99.249,99.3274,99.1864,99.3274,1200.0
2018-03-29 11:35:00,126.65,126.74,126.65,126.74,600.0,99.2412,99.3117,99.2412,99.3117,600.0
2018-03-29 11:40:00,126.8,126.86,126.2,126.2,1100.0,99.3587,99.4058,98.8886,98.8886,1100.0
2018-03-29 11:45:00,126.15,126.17,126.15,126.17,200.0,98.8494,98.8651,98.8494,98.8651,200.0
2018-03-29 11:50:00,126.1,126.1,126.04,126.06,600.0,98.8102,98.8102,98.7632,98.7789,600.0
2018-03-29 11:55:00,126.1,126.1,125.95,126.02,1601.0,98.8102,98.8102,98.6927,98.7475,1601.0
2018-03-29 12:00:00,126.13,126.13,126.06,126.13,700.0,98.8337,98.8337,98.7789,98.8337,700.0
2018-03-29 12:05:00,126.18,126.18,125.99,125.99,600.0,98.8729,98.8729,98.724,98.724,600.0
2018-03-29 12:10:00,126.11,126.11,126.02,126.02,800.0,98.8181,98.8181,98.7475,98.7475,800.0
2018-03-29 12:15:00,125.93,126.14,125.93,126.14,600.0,98.677,98.8416,98.677,98.8416,600.0
2018-03-29 12:20:00,126.09,126.09,126.09,126.09,100.0,98.8024,98.8024,98.8024,98.8024,100.0
2018-03-29 12:25:00,126.06,126.12,125.99,126.04,1100.0,98.7789,98.8259,98.724,98.7632,1100.0
2018-03-29 12:30:00,126.14,126.17,126.1,126.1,800.0,98.8416,98.8651,98.8102,98.8102,800.0
2018-03-29 12:35:00,126.11,126.19,126.11,126.18,600.0,98.8181,98.8808,98.8181,98.8729,600.0
2018-03-29 12:40:00,126.04,126.24,126.04,126.18,600.0,98.7632,98.9199,98.7632,98.8729,600.0
2018-03-29 12:45:00,126.18,126.2,126.18,126.2,300.0,98.8729,98.8886,98.8729,98.8886,300.0
2018-03-29 12:50:00,126.13,126.13,125.96,125.96,1000.0,98.8337,98.8337,98.7005,98.7005,1000.0
2018-03-29 12:55:00,125.91,125.98,125.89,125.97,1000.0,98.6614,98.7162,98.6457,98.7084,1000.0
2018-03-29 13:00:00,125.96,125.99,125.78,125.89,900.0,98.7005,98.724,98.5595,98.6457,900.0
2018-03-29 13:05:00,125.84,125.99,125.8,125.99,500.0,98.6065,98.724,98.5752,98.724,500.0
2018-03-29 13:10:00,125.77,125.89,125.77,125.86,400.0,98.5517,98.6457,98.5517,98.6222,400.0
2018-03-29 13:15:00,125.93,125.93,125.88,125.89,400.0,98.677,98.677,98.6378,98.6457,400.0
2018-03-29 13:20:00,125.83,125.87,125.81,125.84,400.0,98.5987,98.63,98.583,98.6065,400.0
2018-03-29 13:25:00,125.93,125.98,125.93,125.96,700.0,98.677,98.7162,98.677,98.7005,700.0
2018-03-29 13:30:00,125.96,125.98,125.9,125.92,800.0,98.7005,98.7162,98.6535,98.6692,800.0
2018-03-29 13:35:00,125.97,126.07,125.95,125.95,1500.0,98.7084,98.7867,98.6927,98.6927,1500.0
2018-03-29 13:40:00,125.86,126.01,125.86,126.01,400.0,98.6222,98.7397,98.6222,98.7397,400.0
2018-03-29 13:45:00,126.01,126.06,125.9,126.05,1400.0,98.7397,98.7789,98.6535,98.7711,1400.0
2018-03-29 13:50:00,126.32,126.42,126.27,126.27,1100.0,98.9826,99.061,98.9434,98.9434,1100.0
2018-03-29 13:55:00,126.23,126.32,126.22,126.22,1000.0,98.9121,98.9826,98.9043,98.9043,1000.0
2018-03-29 14:00:00,126.41,126.41,126.28,126.28,700.0,99.0531,99.0531,98.9513,98.9513,700.0
2018-03-29 14:05:00,126.19,126.45,126.19,126.45,500.0,98.8808,99.0845,98.8808,99.0845,500.0
2018-03-29 14:10:00,126.62,126.72,126.37,126.37,906.0,99.2177,99.2961,99.0218,99.0218,906.0
2018-03-29 14:15:00,126.44,126.44,126.3,126.35,500.0,99.0767,99.0767,98.967,99.0061,500.0
2018-03-29 14:20:00,126.34,126.35,126.27,126.27,900.0,98.9983,99.0061,98.9434,98.9434,900.0
2018-03-29 14:25:00,126.28,126.28,126.1,126.1,800.0,98.9513,98.9513,98.8102,98.8102,800.0
2018-03-29 14:30:00,126.22,126.26,126.17,126.26,1300.0,98.9043,98.9356,98.8651,98.9356,1300.0
2018-03-29 14:35:00,126.28,126.49,126.28,126.49,600.0,98.9513,99.1158,98.9513,99.1158,600.0
2018-03-29 14:40:00,126.55,126.78,126.49,126.66,1200.0,99.1628,99.3431,99.1158,99.249,1200.0
2018-03-29 14:45:00,126.68,126.69,126.56,126.57,800.0,99.2647,99.2726,99.1707,99.1785,800.0
2018-03-29 14:50:00,126.61,126.67,126.51,126.53,1000.0,99.2099,99.2569,99.1315,99.1472,1000.0
2018-03-29 14:55:00,126.68,126.68,126.57,126.57,500.0,99.2647,99.2647,99.1785,99.1785,500.0
2018-03-29 15:00:00,126.52,126.71,126.4,126.71,1000.0,99.1393,99.2882,99.0453,99.2882,1000.0
2018-03-29 15:05:00,126.89,127.05,126.88,127.05,1000.0,99.4293,99.5546,99.4214,99.5546,1000.0
2018-03-29 15:10:00,127.1,127.18,127.1,127.18,400.0,99.5938,99.6565,99.5938,99.6565,400.0
2018-03-29 15:15:00,127.02,127.29,127.02,127.2,1000.0,99.5311,99.7427,99.5311,99.6722,1000.0
2018-03-29 15:20:00,127.08,127.08,126.88,126.88,1800.0,99.5782,99.5782,99.4214,99.4214,1800.0
2018-03-29 15:25:00,126.82,126.96,126.81,126.96,3000.0,99.3744,99.4841,99.3666,99.4841,3000.0
2018-03-29 15:30:00,126.86,126.89,126.36,126.46,1800.0,99.4058,99.4293,99.014,99.0923,1800.0
2018-03-29 15:35:00,126.41,126.44,126.24,126.35,3214.0,99.0531,99.0767,98.9199,99.0061,3214.0
2018-03-29 15:40:00,126.39,126.7,126.34,126.34,2800.0,99.0375,99.2804,98.9983,98.9983,2800.0
2018-03-29 15:45:00,126.38,126.52,126.35,126.37,5100.0,99.0296,99.1393,99.0061,99.0218,5100.0
2018-03-29 15:50:00,126.44,127.3,126.44,126.74,8070.0,99.0767,99.7505,99.0767,99.3117,8070.0
2018-03-29 15:55:00,126.73,126.75,126.34,126.5,9755.0,99.3039,99.3196,98.9983,99.1237,9755.0
2018-04-02 09:30:00,125.57,125.57,124.67,124.67,500.0,98.3949,98.3949,97.6897,97.6897,500.0
2018-04-02 09:35:00,124.84,125.06,124.65,125.06,1500.0,97.8229,97.9953,97.674,97.9953,1500.0
2018-04-02 09:40:00,125.07,125.24,124.89,124.99,600.0,98.0031,98.1364,97.8621,97.9405,600.0
2018-04-02 09:45:00,124.9,125.01,124.7,125.01,1582.0,97.8699,97.9561,97.7132,97.9561,1582.0
2018-04-02 09:50:00,124.85,124.85,124.1,124.1,500.0,97.8308,97.8308,97.2431,97.2431,500.0
2018-04-02 09:55:00,124.27,124.95,124.2,124.88,3199.0,97.3763,97.9091,97.3214,97.8543,3199.0
2018-04-02 10:00:00,124.79,124.85,124.53,124.53,3000.0,97.7837,97.8308,97.58,97.58,3000.0
2018-04-02 10:05:00,124.55,124.86,124.55,124.86,700.0,97.5957,97.8386,97.5957,97.8386,700.0
2018-04-02 10:10:00,124.88,124.88,124.25,124.25,800.0,97.8543,97.8543,97.3606,97.3606,800.0
2018-04-02 10:15:00,124.29,124.38,124.14,124.23,1200.0,97.3919,97.4625,97.2744,97.3449,1200.0
2018-04-02 10:20:00,124.3,124.8,124.3,124.8,1000.0,97.3998,97.7916,97.3998,97.7916,1000.0
2018-04-02 10:25:00,124.51,124.51,124.2,124.2,700.0,97.5643,97.5643,97.3214,97.3214,700.0
2018-04-02 10:30:00,124.38,124.38,124.34,124.37,300.0,97.4625,97.4625,97.4311,97.4546,300.0
2018-04-02 10:35:00,124.39,124.57,124.38,124.52,1033.0,97.4703,97.6113,97.4625,97.5722,1033.0
2018-04-02 10:40:00,124.73,124.73,124.53,124.6,900.0,97.7367,97.7367,97.58,97.6349,900.0
2018-04-02 10:45:00,124.57,124.63,124.32,124.43,800.0,97.6113,97.6584,97.4155,97.5016,800.0
2018-04-02 10:50:00,124.25,124.31,124.01,124.01,600.0,97.3606,97.4076,97.1725,97.1725,600.0
2018-04-02 10:55:00,123.73,123.73,123.53,123.53,900.0,96.9531,96.9531,96.7964,96.7964,900.0
2018-04-02 11:00:00,123.55,123.55,123.41,123.45,700.0,96.8121,96.8121,96.7024,96.7337,700.0
2018-04-02 11:05:00,123.18,123.18,122.68,122.76,1000.0,96.5222,96.5222,96.1304,96.1931,1000.0
2018-04-02 11:10:00,122.4,122.74,122.4,122.74,700.0,95.911,96.1774,95.911,96.1774,700.0
2018-04-02 11:15:00,122.48,122.79,122.48,122.68,1400.0,95.9737,96.2166,95.9737,96.1304,1400.0
2018-04-02 11:20:00,122.83,122.84,122.68,122.83,800.0,96.2479,96.2557,96.1304,96.2479,800.0
2018-04-02 11:25:00,122.9,122.91,122.5,122.8,1600.0,96.3028,96.3106,95.9893,96.2244,1600.0
2018-04-02 11:30:00,122.48,122.48,122.21,122.21,400.0,95.9737,95.9737,95.7621,95.7621,400.0
2018-04-02 11:35:00,122.1,122.1,120.99,120.99,1700.0,95.6759,95.6759,94.8061,94.8061,1700.0
2018-04-02 11:40:00,120.83,120.92,120.3,120.4,2652.0,94.6807,94.7513,94.2654,94.3438,2652.0
2018-04-02 11:45:00,120.39,120.6,119.89,120.6,2600.0,94.336,94.5005,93.9442,94.5005,2600.0
2018-04-02 11:50:00,120.66,120.66,119.92,119.96,2640.0,94.5475,94.5475,93.9677,93.999,2640.0
2018-04-02 11:55:00,119.87,120.5,119.87,120.5,900.0,93.9285,94.4222,93.9285,94.4222,900.0
2018-04-02 12:00:00,120.4,120.56,120.25,120.56,1739.0,94.3438,94.4692,94.2263,94.4692,1739.0
2018-04-02 12:05:00,120.43,120.43,120.22,120.22,550.0,94.3673,94.3673,94.2027,94.2027,550.0
2018-04-02 12:10:00,120.07,120.19,120.04,120.16,1300.0,94.0852,94.1792,94.0617,94.1557,1300.0
2018-04-02 12:15:00,119.83,119.9,119.77,119.9,600.0,93.8971,93.952,93.8501,93.952,600.0
2018-04-02 12:20:00,119.88,120.22,119.88,120.19,1200.0,93.9363,94.2027,93.9363,94.1792,1200.0
2018-04-02 12:25:00,120.22,120.52,120.22,120.52,1000.0,94.2027,94.4378,94.2027,94.4378,1000.0
2018-04-02 12:30:00,120.67,121.11,120.67,121.08,1500.0,94.5554,94.9001,94.5554,94.8766,1500.0
2018-04-02 12:35:00,120.9,121.36,120.9,121.27,2100.0,94.7356,95.096,94.7356,95.0255,2100.0
2018-04-02 12:40:00,121.29,121.29,121.15,121.21,800.0,95.0412,95.0412,94.9315,94.9785,800.0
2018-04-02 12:45:00,121.06,121.06,120.98,121.02,700.0,94.861,94.861,94.7983,94.8296,700.0
2018-04-02 12:50:00,121.04,121.16,121.02,121.1,857.0,94.8453,94.9393,94.8296,94.8923,857.0
2018-04-02 12:55:00,121.14,121.22,120.98,121.16,500.0,94.9236,94.9863,94.7983,94.9393,500.0
2018-04-02 13:00:00,121.35,121.35,121.19,121.19,2319.0,95.0882,95.0882,94.9628,94.9628,2319.0
2018-04-02 13:05:00,121.34,121.34,121.2,121.2,300.0,95.0804,95.0804,94.9707,94.9707,300.0
2018-04-02 13:10:00,121.01,121.01,120.92,120.92,390.0,94.8218,94.8218,94.7513,94.7513,390.0
2018-04-02 13:15:00,120.63,120.63,120.63,120.63,100.0,94.524,94.524,94.524,94.524,100.0
2018-04-02 13:20:00,120.51,120.55,120.36,120.36,900.0,94.43,94.4613,94.3125,94.3125,900.0
2018-04-02 13:25:00,120.12,120.17,120.1,120.15,600.0,94.1244,94.1636,94.1087,94.1479,600.0
2018-04-02 13:30:00,119.89,119.97,119.85,119.85,300.0,93.9442,94.0069,93.9128,93.9128,300.0
2018-04-02 13:35:00,119.95,120.04,119.71,119.71,1504.0,93.9912,94.0617,93.8031,93.8031,1504.0
2018-04-02 13:40:00,119.64,119.64,119.07,119.07,400.0,93.7483,93.7483,93.3016,93.3016,400.0
2018-04-02 13:45:00,118.91,119.12,118.82,119.12,1100.0,93.1763,93.3408,93.1057,93.3408,1100.0
2018-04-02 13:50:00,119.13,119.37,119.12,119.37,900.0,93.3486,93.5367,93.3408,93.5367,900.0
2018-04-02 13:55:00,119.39,119.59,119.39,119.59,400.0,93.5524,93.7091,93.5524,93.7091,400.0
2018-04-02 14:00:00,119.3,119.39,119.27,119.37,500.0,93.4818,93.5524,93.4583,93.5367,500.0
2018-04-02 14:05:00,119.32,119.48,119.29,119.48,600.0,93.4975,93.6229,93.474,93.6229,600.0
2018-04-02 14:10:00,119.5,119.66,119.39,119.61,1500.0,93.6386,93.7639,93.5524,93.7248,1500.0
2018-04-02 14:15:00,119.68,120.02,119.68,119.96,800.0,93.7796,94.046,93.7796,93.999,800.0
2018-04-02 14:20:00,120.06,120.06,119.93,119.96,300.0,94.0774,94.0774,93.9755,93.999,300.0
2018-04-02 14:25:00,119.94,119.95,119.8,119.8,500.0,93.9833,93.9912,93.8736,93.8736,500.0
2018-04-02 14:30:00,120.14,120.24,120.14,120.23,500.0,94.1401,94.2184,94.1401,94.2106,500.0
2018-04-02 14:35:00,120.2,120.31,120.2,120.31,200.0,94.1871,94.2733,94.1871,94.2733,200.0
2018-04-02 14:40:00,120.05,120.16,120.04,120.04,400.0,94.0695,94.1557,94.0617,94.0617,400.0
2018-04-02 14:45:00,120.1,120.18,120.1,120.18,300.0,94.1087,94.1714,94.1087,94.1714,300.0
2018-04-02 14:50:00,120.3,120.8,120.3,120.68,1600.0,94.2654,94.6572,94.2654,94.5632,1600.0
2018-04-02 14:55:00,120.65,120.73,120.6,120.6,700.0,94.5397,94.6024,94.5005,94.5005,700.0
2018-04-02 15:00:00,120.65,120.79,120.64,120.76,2100.0,94.5397,94.6494,94.5319,94.6259,2100.0
2018-04-02 15:05:00,120.65,120.98,120.65,120.9,500.0,94.5397,94.7983,94.5397,94.7356,500.0
2018-04-02 15:10:00,120.86,121.14,120.79,121.13,800.0,94.7042,94.9236,94.6494,94.9158,800.0
2018-04-02 15:15:00,121.14,121.4,121.13,121.37,1400.0,94.9236,95.1274,94.9158,95.1039,1400.0
2018-04-02 15:20:00,121.36,121.36,120.95,120.95,1960.0,95.096,95.096,94.7748,94.7748,1960.0
2018-04-02 15:25:00,120.85,120.97,120.85,120.93,1700.0,94.6964,94.7904,94.6964,94.7591,1700.0
2018-04-02 15:30:00,121.05,121.32,121.03,121.25,1367.0,94.8531,95.0647,94.8375,95.0098,1367.0
2018-04-02 15:35:00,121.48,121.64,121.45,121.45,703.0,95.1901,95.3154,95.1666,95.1666,703.0
2018-04-02 15:40:00,121.3,121.44,121.28,121.44,1000.0,95.049,95.1587,95.0333,95.1587,1000.0
2018-04-02 15:45:00,121.65,122.07,121.65,122.05,1869.0,95.3233,95.6524,95.3233,95.6367,1869.0
2018-04-02 15:50:00,122.02,122.33,121.89,122.32,4287.0,95.6132,95.8561,95.5113,95.8483,4287.0
2018-04-02 15:55:00,122.33,122.49,122.16,122.29,7749.0,95.8561,95.9815,95.7229,95.8248,7749.0
2018-04-03 09:30:00,123.0,123.0,122.13,122.13,200.0,96.3811,96.3811,95.6994,95.6994,200.0
2018-04-03 09:35:00,122.16,122.18,121.82,121.82,1750.0,95.7229,95.7386,95.4565,95.4565,1750.0
2018-04-03 09:40:00,122.19,122.42,122.05,122.42,1448.0,95.7464,95.9266,95.6367,95.9266,1448.0
2018-04-03 09:45:00,122.62,122.74,122.51,122.51,1100.0,96.0834,96.1774,95.9972,95.9972,1100.0
2018-04-03 09:50:00,122.63,122.75,122.44,122.55,2000.0,96.0912,96.1852,95.9423,96.0285,2000.0
2018-04-03 09:55:00,122.42,122.42,122.17,122.38,1000.0,95.9266,95.9266,95.7307,95.8953,1000.0
2018-04-03 10:00:00,122.4,122.4,122.01,122.07,1200.0,95.911,95.911,95.6054,95.6524,1200.0
2018-04-03 10:05:00,121.96,121.96,121.27,121.27,600.0,95.5662,95.5662,95.0255,95.0255,600.0
2018-04-03 10:10:00,121.13,121.34,120.86,121.01,1700.0,94.9158,95.0804,94.7042,94.8218,1700.0
2018-04-03 10:15:00,120.85,120.92,120.77,120.81,1400.0,94.6964,94.7513,94.6337,94.6651,1400.0
2018-04-03 10:20:00,120.87,120.88,120.76,120.83,1400.0,94.7121,94.7199,94.6259,94.6807,1400.0
2018-04-03 10:25:00,120.76,121.17,120.76,121.17,1100.0,94.6259,94.9472,94.6259,94.9472,1100.0
2018-04-03 10:30:00,121.34,121.61,121.34,121.52,1300.0,95.0804,95.2919,95.0804,95.2214,1300.0
2018-04-03 10:35:00,121.28,121.28,121.08,121.28,900.0,95.0333,95.0333,94.8766,95.0333,900.0
2018-04-03 10:40:00,121.27,121.42,121.27,121.29,1350.0,95.0255,95.1431,95.0255,95.0412,1350.0
2018-04-03 10:45:00,120.97,121.27,120.97,121.08,900.0,94.7904,95.0255,94.7904,94.8766,900.0
2018-04-03 10:50:00,120.97,121.61,120.97,121.52,1400.0,94.7904,95.2919,94.7904,95.2214,1400.0
2018-04-03 10:55:00,121.6,121.95,121.6,121.95,1800.0,95.2841,95.5584,95.2841,95.5584,1800.0
2018-04-03 11:00:00,121.87,122.27,121.86,122.01,1500.0,95.4957,95.8091,95.4878,95.6054,1500.0
2018-04-03 11:05:00,121.84,121.94,121.72,121.94,1000.0,95.4722,95.5505,95.3781,95.5505,1000.0
2018-04-03 11:10:00,121.96,122.18,121.94,122.18,1200.0,95.5662,95.7386,95.5505,95.7386,1200.0
2018-04-03 11:15:00,122.14,122.19,121.99,122.06,1000.0,95.7072,95.7464,95.5897,95.6445,1000.0
2018-04-03 11:20:00,121.91,121.91,121.69,121.85,1200.0,95.527,95.527,95.3546,95.48,1200.0
2018-04-03 11:25:00,121.82,122.07,121.8,122.07,1938.0,95.4565,95.6524,95.4408,95.6524,1938.0
2018-04-03 11:30:00,122.13,122.16,121.93,122.02,1400.0,95.6994,95.7229,95.5427,95.6132,1400.0
2018-04-03 11:35:00,121.94,121.94,121.32,121.32,900.0,95.5505,95.5505,95.0647,95.0647,900.0
2018-04-03 11:40:00,121.12,121.2,120.98,121.2,2074.0,94.908,94.9707,94.7983,94.9707,2074.0
2018-04-03 11:45:00,121.16,121.23,121.15,121.22,1000.0,94.9393,94.9942,94.9315,94.9863,1000.0
2018-04-03 11:50:00,120.93,120.93,120.54,120.58,952.0,94.7591,94.7591,94.4535,94.4848,952.0
2018-04-03 11:55:00,120.64,120.83,120.57,120.83,1700.0,94.5319,94.6807,94.477,94.6807,1700.0
2018-04-03 12:00:00,120.83,120.83,120.7,120.81,872.0,94.6807,94.6807,94.5789,94.6651,872.0
2018-04-03 12:05:00,120.89,120.97,120.82,120.96,1900.0,94.7278,94.7904,94.6729,94.7826,1900.0
2018-04-03 12:10:00,120.94,120.94,120.7,120.73,1200.0,94.7669,94.7669,94.5789,94.6024,1200.0
2018-04-03 12:15:00,121.06,121.33,121.05,121.33,400.0,94.861,95.0725,94.8531,95.0725,400.0
2018-04-03 12:20:00,121.35,121.35,121.18,121.2,1000.0,95.0882,95.0882,94.955,94.9707,1000.0
2018-04-03 12:25:00,121.02,121.02,120.86,120.86,1780.0,94.8296,94.8296,94.7042,94.7042,1780.0
2018-04-03 12:30:00,120.96,120.98,120.96,120.98,200.0,94.7826,94.7983,94.7826,94.7983,200.0
2018-04-03 12:35:00,121.53,121.57,121.46,121.57,400.0,95.2292,95.2606,95.1744,95.2606,400.0
2018-04-03 12:40:00,121.64,121.75,121.58,121.58,400.0,95.3154,95.4016,95.2684,95.2684,400.0
2018-04-03 12:45:00,121.5,121.56,121.5,121.56,600.0,95.2057,95.2528,95.2057,95.2528,600.0
2018-04-03 12:50:00,121.57,121.9,121.57,121.9,700.0,95.2606,95.5192,95.2606,95.5192,700.0
2018-04-03 12:55:00,121.81,121.81,121.81,121.81,100.0,95.4487,95.4487,95.4487,95.4487,100.0
2018-04-03 13:00:00,121.86,122.04,121.82,122.04,700.0,95.4878,95.6289,95.4565,95.6289,700.0
2018-04-03 13:05:00,121.99,122.2,121.98,122.2,1600.0,95.5897,95.7542,95.5819,95.7542,1600.0
2018-04-03 13:10:00,122.32,122.46,122.25,122.25,500.0,95.8483,95.958,95.7934,95.7934,500.0
2018-04-03 13:15:00,122.16,122.38,122.16,122.38,600.0,95.7229,95.8953,95.7229,95.8953,600.0
2018-04-03 13:20:00,122.45,122.68,122.39,122.68,1200.0,95.9501,96.1304,95.9031,96.1304,1200.0
2018-04-03 13:25:00,122.81,122.88,122.67,122.67,1900.0,96.2322,96.2871,96.1225,96.1225,1900.0
2018-04-03 13:30:00,122.77,122.77,122.48,122.48,831.0,96.2009,96.2009,95.9737,95.9737,831.0
2018-04-03 13:35:00,122.4,122.55,122.38,122.51,1100.0,95.911,96.0285,95.8953,95.9972,1100.0
2018-04-03 13:40:00,122.52,122.69,122.52,122.61,1400.0,96.005,96.1382,96.005,96.0755,1400.0
2018-04-03 13:45:00,122.62,122.62,122.4,122.45,2100.0,96.0834,96.0834,95.911,95.9501,2100.0
2018-04-03 13:50:00,122.57,122.66,122.57,122.66,500.0,96.0442,96.1147,96.0442,96.1147,500.0
2018-04-03 13:55:00,122.72,122.89,122.72,122.88,1400.0,96.1617,96.2949,96.1617,96.2871,1400.0
2018-04-03 14:00:00,122.84,122.84,122.67,122.67,700.0,96.2557,96.2557,96.1225,96.1225,700.0
2018-04-03 14:05:00,122.52,122.57,122.43,122.46,900.0,96.005,96.0442,95.9345,95.958,900.0
2018-04-03 14:10:00,122.49,122.59,122.49,122.59,800.0,95.9815,96.0598,95.9815,96.0598,800.0
2018-04-03 14:15:00,122.53,122.53,122.48,122.51,600.0,96.0128,96.0128,95.9737,95.9972,600.0
2018-04-03 14:20:00,122.58,122.64,122.57,122.64,600.0,96.052,96.099,96.0442,96.099,600.0
2018-04-03 14:25:00,122.6,122.6,122.51,122.54,1700.0,96.0677,96.0677,95.9972,96.0207,1700.0
2018-04-03 14:30:00,122.53,122.53,122.46,122.46,1500.0,96.0128,96.0128,95.958,95.958,1500.0
2018-04-03 14:35:00,122.4,122.62,122.37,122.62,1200.0,95.911,96.0834,95.8875,96.0834,1200.0
2018-04-03 14:40:00,122.73,122.86,122.67,122.67,1500.0,96.1696,96.2714,96.1225,96.1225,1500.0
2018-04-03 14:45:00,122.67,123.31,122.67,123.12,2000.0,96.1225,96.624,96.1225,96.4751,2000.0
2018-04-03 14:50:00,123.1,123.11,122.88,122.96,800.0,96.4595,96.4673,96.2871,96.3498,800.0
2018-04-03 14:55:00,122.98,123.33,122.98,123.3,1840.0,96.3654,96.6397,96.3654,96.6162,1840.0
2018-04-03 15:00:00,123.22,123.43,123.2,123.38,2165.0,96.5535,96.7181,96.5378,96.6789,2165.0
2018-04-03 15:05:00,123.36,123.87,123.36,123.74,1600.0,96.6632,97.0628,96.6632,96.961,1600.0
2018-04-03 15:10:00,123.81,123.85,123.34,123.34,1900.0,97.0158,97.0472,96.6475,96.6475,1900.0
2018-04-03 15:15:00,123.33,123.59,123.31,123.59,1700.0,96.6397,96.8434,96.624,96.8434,1700.0
2018-04-03 15:20:00,123.53,123.84,123.53,123.84,2000.0,96.7964,97.0393,96.7964,97.0393,2000.0
2018-04-03 15:25:00,123.92,123.97,123.67,123.69,1700.0,97.102,97.1412,96.9061,96.9218,1700.0
2018-04-03 15:30:00,123.48,123.55,123.15,123.15,1717.0,96.7572,96.8121,96.4987,96.4987,1717.0
2018-04-03 15:35:00,122.99,123.35,122.92,123.33,2796.0,96.3733,96.6554,96.3184,96.6397,2796.0
2018-04-03 15:40:00,123.37,123.45,123.24,123.24,2952.0,96.671,96.7337,96.5692,96.5692,2952.0
2018-04-03 15:45:00,123.21,123.51,123.21,123.29,4038.0,96.5457,96.7807,96.5457,96.6084,4038.0
2018-04-03 15:50:00,123.11,123.34,123.11,123.27,6648.0,96.4673,96.6475,96.4673,96.5927,6648.0
2018-04-03 15:55:00,123.25,123.39,123.14,123.39,8384.0,96.577,96.6867,96.4908,96.6867,8384.0
2018-04-04 09:30:00,120.75,121.6,120.75,121.44,900.0,94.618,95.2841,94.618,95.1587,900.0
2018-04-04 09:35:00,121.23,121.59,121.01,121.58,1519.0,94.9942,95.2763,94.8218,95.2684,1519.0
2018-04-04 09:40:00,121.12,121.42,121.12,121.29,1500.0,94.908,95.1431,94.908,95.0412,1500.0
2018-04-04 09:45:00,120.88,120.96,120.57,120.89,2200.0,94.7199,94.7826,94.477,94.7278,2200.0
2018-04-04 09:50:00,120.66,121.06,120.62,121.0,1930.0,94.5475,94.861,94.5162,94.8139,1930.0
2018-04-04 09:55:00,121.14,121.14,120.83,121.0,2600.0,94.9236,94.9236,94.6807,94.8139,2600.0
2018-04-04 10:00:00,120.92,120.92,120.55,120.79,2200.0,94.7513,94.7513,94.4613,94.6494,2200.0
2018-04-04 10:05:00,120.73,121.13,120.73,120.94,1200.0,94.6024,94.9158,94.6024,94.7669,1200.0
2018-04-04 10:10:00,120.89,121.45,120.89,121.45,400.0,94.7278,95.1666,94.7278,95.1666,400.0
2018-04-04 10:15:00,121.47,121.55,121.25,121.29,1238.0,95.1822,95.2449,95.0098,95.0412,1238.0
2018-04-04 10:20:00,121.11,121.11,120.94,120.94,1224.0,94.9001,94.9001,94.7669,94.7669,1224.0
2018-04-04 10:25:00,120.99,121.09,120.75,121.06,1785.0,94.8061,94.8845,94.618,94.861,1785.0
2018-04-04 10:30:00,121.32,121.51,121.21,121.44,1031.0,95.0647,95.2136,94.9785,95.1587,1031.0
2018-04-04 10:35:00,121.3,121.59,121.25,121.59,2500.0,95.049,95.2763,95.0098,95.2763,2500.0
2018-04-04 10:40:00,121.28,121.55,121.09,121.55,1400.0,95.0333,95.2449,94.8845,95.2449,1400.0
2018-04-04 10:45:00,121.55,121.88,121.55,121.78,764.0,95.2449,95.5035,95.2449,95.4251,764.0
2018-04-04 10:50:00,121.77,121.77,121.33,121.37,1200.0,95.4173,95.4173,95.0725,95.1039,1200.0
2018-04-04 10:55:00,121.33,121.5,121.27,121.5,800.0,95.0725,95.2057,95.0255,95.2057,800.0
2018-04-04 11:00:00,121.5,121.55,121.5,121.55,600.0,95.2057,95.2449,95.2057,95.2449,600.0
2018-04-04 11:05:00,121.6,121.6,121.4,121.53,900.0,95.2841,95.2841,95.1274,95.2292,900.0
2018-04-04 11:10:00,121.47,121.51,121.18,121.18,900.0,95.1822,95.2136,94.955,94.955,900.0
2018-04-04 11:15:00,121.15,121.45,121.15,121.45,600.0,94.9315,95.1666,94.9315,95.1666,600.0
2018-04-04 11:20:00,121.36,121.66,121.29,121.64,1000.0,95.096,95.3311,95.0412,95.3154,1000.0
2018-04-04 11:25:00,121.61,121.61,121.46,121.55,900.0,95.2919,95.2919,95.1744,95.2449,900.0
2018-04-04 11:30:00,121.57,121.76,121.5,121.51,1600.0,95.2606,95.4095,95.2057,95.2136,1600.0
2018-04-04 11:35:00,121.42,121.67,121.42,121.63,1200.0,95.1431,95.3389,95.1431,95.3076,1200.0
2018-04-04 11:40:00,121.48,121.64,121.48,121.57,1500.0,95.1901,95.3154,95.1901,95.2606,1500.0
2018-04-04 11:45:00,121.5,121.71,121.5,121.69,1600.0,95.2057,95.3703,95.2057,95.3546,1600.0
2018-04-04 11:50:00,121.61,121.64,121.56,121.58,600.0,95.2919,95.3154,95.2528,95.2684,600.0
2018-04-04 11:55:00,121.58,121.69,121.58,121.64,700.0,95.2684,95.3546,95.2684,95.3154,700.0
2018-04-04 12:00:00,121.63,121.69,121.56,121.67,3000.0,95.3076,95.3546,95.2528,95.3389,3000.0
2018-04-04 12:05:00,121.6,121.6,121.55,121.59,900.0,95.2841,95.2841,95.2449,95.2763,900.0
2018-04-04 12:10:00,121.86,122.02,121.86,121.89,900.0,95.4878,95.6132,95.4878,95.5113,900.0
2018-04-04 12:15:00,121.98,121.98,121.88,121.93,900.0,95.5819,95.5819,95.5035,95.5427,900.0
2018-04-04 12:20:00,122.24,122.46,122.23,122.39,800.0,95.7856,95.958,95.7778,95.9031,800.0
2018-04-04 12:25:00,122.34,122.54,122.34,122.49,700.0,95.864,96.0207,95.864,95.9815,700.0
2018-04-04 12:30:00,122.34,122.4,122.2,122.2,500.0,95.864,95.911,95.7542,95.7542,500.0
2018-04-04 12:35:00,122.11,122.11,121.99,122.08,2300.0,95.6837,95.6837,95.5897,95.6602,2300.0
2018-04-04 12:40:00,122.2,122.21,122.15,122.18,800.0,95.7542,95.7621,95.7151,95.7386,800.0
2018-04-04 12:45:00,122.14,122.14,121.75,121.78,1900.0,95.7072,95.7072,95.4016,95.4251,1900.0
2018-04-04 12:50:00,121.69,122.01,121.67,122.01,3500.0,95.3546,95.6054,95.3389,95.6054,3500.0
2018-04-04 12:55:00,121.9,121.92,121.89,121.89,300.0,95.5192,95.5348,95.5113,95.5113,300.0
2018-04-04 13:00:00,121.89,121.97,121.89,121.97,1200.0,95.5113,95.574,95.5113,95.574,1200.0
2018-04-04 13:05:00,121.85,121.97,121.76,121.76,500.0,95.48,95.574,95.4095,95.4095,500.0
2018-04-04 13:10:00,121.41,121.5,121.25,121.25,700.0,95.1352,95.2057,95.0098,95.0098,700.0
2018-04-04 13:15:00,121.28,121.28,121.28,121.28,100.0,95.0333,95.0333,95.0333,95.0333,100.0
2018-04-04 13:20:00,121.13,121.13,121.13,121.13,100.0,94.9158,94.9158,94.9158,94.9158,100.0
2018-04-04 13:25:00,121.13,121.13,121.13,121.13,200.0,94.9158,94.9158,94.9158,94.9158,200.0
2018-04-04 13:30:00,120.98,120.98,120.91,120.91,300.0,94.7983,94.7983,94.7434,94.7434,300.0
2018-04-04 13:35:00,120.96,121.1,120.96,121.03,500.0,94.7826,94.8923,94.7826,94.8375,500.0
2018-04-04 13:40:00,121.19,121.19,121.19,121.19,100.0,94.9628,94.9628,94.9628,94.9628,100.0
2018-04-04 13:45:00,121.21,121.21,121.12,121.19,600.0,94.9785,94.9785,94.908,94.9628,600.0
2018-04-04 13:50:00,121.15,121.15,121.07,121.07,600.0,94.9315,94.9315,94.8688,94.8688,600.0
2018-04-04 13:55:00,121.18,121.23,121.1,121.1,1412.0,94.955,94.9942,94.8923,94.8923,1412.0
2018-04-04 14:00:00,121.06,121.14,121.06,121.13,1400.0,94.861,94.9236,94.861,94.9158,1400.0
2018-04-04 14:05:00,121.22,121.29,121.21,121.29,700.0,94.9863,95.0412,94.9785,95.0412,700.0
2018-04-04 14:10:00,121.24,121.29,121.16,121.29,1953.0,95.002,95.0412,94.9393,95.0412,1953.0
2018-04-04 14:15:00,121.31,121.68,121.31,121.64,700.0,95.0569,95.3468,95.0569,95.3154,700.0
2018-04-04 14:20:00,121.75,121.79,121.75,121.79,300.0,95.4016,95.433,95.4016,95.433,300.0
2018-04-04 14:25:00,121.66,121.66,121.57,121.65,500.0,95.3311,95.3311,95.2606,95.3233,500.0
2018-04-04 14:30:00,121.58,121.58,121.54,121.54,200.0,95.2684,95.2684,95.2371,95.2371,200.0
2018-04-04 14:35:00,121.49,121.51,121.13,121.13,900.0,95.1979,95.2136,94.9158,94.9158,900.0
2018-04-04 14:40:00,121.15,121.42,121.15,121.42,600.0,94.9315,95.1431,94.9315,95.1431,600.0
2018-04-04 14:45:00,121.62,121.73,121.57,121.64,2150.0,95.2998,95.386,95.2606,95.3154,2150.0
2018-04-04 14:50:00,121.77,121.77,121.72,121.72,300.0,95.4173,95.4173,95.3781,95.3781,300.0
2018-04-04 14:55:00,121.67,121.67,121.54,121.59,900.0,95.3389,95.3389,95.2371,95.2763,900.0
2018-04-04 15:00:00,121.59,121.69,121.51,121.62,1000.0,95.2763,95.3546,95.2136,95.2998,1000.0
2018-04-04 15:05:00,121.67,121.73,121.66,121.73,500.0,95.3389,95.386,95.3311,95.386,500.0
2018-04-04 15:10:00,121.75,121.75,121.75,121.75,200.0,95.4016,95.4016,95.4016,95.4016,200.0
2018-04-04 15:15:00,121.67,121.67,121.57,121.61,900.0,95.3389,95.3389,95.2606,95.2919,900.0
2018-04-04 15:20:00,121.78,122.06,121.78,122.06,1300.0,95.4251,95.6445,95.4251,95.6445,1300.0
2018-04-04 15:25:00,122.14,122.15,121.93,121.93,1500.0,95.7072,95.7151,95.5427,95.5427,1500.0
2018-04-04 15:30:00,121.94,122.15,121.94,122.13,2000.0,95.5505,95.7151,95.5505,95.6994,2000.0
2018-04-04 15:35:00,122.1,122.27,122.1,122.24,2462.0,95.6759,95.8091,95.6759,95.7856,2462.0
2018-04-04 15:40:00,122.19,122.23,122.11,122.15,2400.0,95.7464,95.7778,95.6837,95.7151,2400.0
2018-04-04 15:45:00,122.19,122.44,122.19,122.44,2800.0,95.7464,95.9423,95.7464,95.9423,2800.0
2018-04-04 15:50:00,122.5,122.54,122.43,122.49,3851.0,95.9893,96.0207,95.9345,95.9815,3851.0
2018-04-04 15:55:00,122.5,122.6,122.5,122.59,5000.0,95.9893,96.0677,95.9893,96.0598,5000.0
2018-04-05 09:30:00,123.25,123.25,123.25,123.25,0.0,96.577,96.577,96.577,96.577,0.0
2018-04-05 09:35:00,123.96,123.96,123.85,123.85,400.0,97.1334,97.1334,97.0472,97.0472,400.0
2018-04-05 09:40:00,123.95,123.95,123.76,123.76,300.0,97.1255,97.1255,96.9766,96.9766,300.0
2018-04-05 09:45:00,123.85,123.9,123.85,123.9,200.0,97.0472,97.0863,97.0472,97.0863,200.0
2018-04-05 09:50:00,124.15,124.15,124.15,124.15,100.0,97.2822,97.2822,97.2822,97.2822,100.0
2018-04-05 09:55:00,124.32,124.71,124.28,124.65,920.0,97.4155,97.7211,97.3841,97.674,920.0
2018-04-05 10:00:00,124.68,124.68,124.64,124.64,511.0,97.6975,97.6975,97.6662,97.6662,511.0
2018-04-05 10:05:00,124.68,124.68,124.39,124.39,1103.0,97.6975,97.6975,97.4703,97.4703,1103.0
2018-04-05 10:10:00,124.6,124.83,124.58,124.83,400.0,97.6349,97.8151,97.6192,97.8151,400.0
2018-04-05 10:15:00,125.14,125.14,125.01,125.01,700.0,98.058,98.058,97.9561,97.9561,700.0
2018-04-05 10:20:00,125.06,125.28,125.05,125.28,300.0,97.9953,98.1677,97.9875,98.1677,300.0
2018-04-05 10:25:00,125.22,125.22,124.7,124.74,1738.0,98.1207,98.1207,97.7132,97.7446,1738.0
2018-04-05 10:30:00,124.65,124.65,124.5,124.51,600.0,97.674,97.674,97.5565,97.5643,600.0
2018-04-05 10:35:00,124.65,124.65,124.43,124.43,500.0,97.674,97.674,97.5016,97.5016,500.0
2018-04-05 10:40:00,124.61,124.73,124.52,124.61,600.0,97.6427,97.7367,97.5722,97.6427,600.0
2018-04-05 10:45:00,124.44,124.48,124.25,124.36,1400.0,97.5095,97.5408,97.3606,97.4468,1400.0
2018-04-05 10:50:00,124.35,124.39,124.21,124.37,800.0,97.439,97.4703,97.3293,97.4546,800.0
2018-04-05 10:55:00,124.38,124.38,123.92,123.92,1500.0,97.4625,97.4625,97.102,97.102,1500.0
2018-04-05 11:00:00,123.96,124.45,123.96,124.45,900.0,97.1334,97.5173,97.1334,97.5173,900.0
2018-04-05 11:05:00,124.46,124.59,124.46,124.49,400.0,97.5252,97.627,97.5252,97.5487,400.0
2018-04-05 11:10:00,124.56,124.63,124.56,124.61,400.0,97.6035,97.6584,97.6035,97.6427,400.0
2018-04-05 11:15:00,124.47,124.65,124.47,124.65,600.0,97.533,97.674,97.533,97.674,600.0
2018-04-05 11:20:00,124.74,124.78,124.54,124.59,1100.0,97.7446,97.7759,97.5878,97.627,1100.0
2018-04-05 11:25:00,124.6,124.79,124.6,124.79,400.0,97.6349,97.7837,97.6349,97.7837,400.0
2018-04-05 11:30:00,124.63,124.72,124.63,124.72,200.0,97.6584,97.7289,97.6584,97.7289,200.0
2018-04-05 11:35:00,124.62,125.09,124.6,125.09,1100.0,97.6505,98.0188,97.6349,98.0188,1100.0
2018-04-05 11:40:00,125.16,125.19,125.15,125.15,600.0,98.0737,98.0972,98.0658,98.0658,600.0
2018-04-05 11:45:00,125.12,125.17,125.0,125.0,700.0,98.0423,98.0815,97.9483,97.9483,700.0
2018-04-05 11:50:00,124.78,124.87,124.77,124.87,500.0,97.7759,97.8464,97.7681,97.8464,500.0
2018-04-05 11:55:00,125.08,125.12,125.07,125.12,800.0,98.011,98.0423,98.0031,98.0423,800.0
2018-04-05 12:00:00,125.07,125.07,125.06,125.06,300.0,98.0031,98.0031,97.9953,97.9953,300.0
2018-04-05 12:05:00,125.01,125.11,125.01,125.11,200.0,97.9561,98.0345,97.9561,98.0345,200.0
2018-04-05 12:10:00,125.12,125.39,125.12,125.34,900.0,98.0423,98.2539,98.0423,98.2147,900.0
2018-04-05 12:15:00,125.33,125.33,125.19,125.19,5939.0,98.2069,98.2069,98.0972,98.0972,5939.0
2018-04-05 12:20:00,125.22,125.27,125.07,125.15,6059.0,98.1207,98.1599,98.0031,98.0658,6059.0
2018-04-05 12:25:00,125.22,125.22,125.22,125.22,100.0,98.1207,98.1207,98.1207,98.1207,100.0
2018-04-05 12:30:00,125.28,125.28,125.06,125.28,1000.0,98.1677,98.1677,97.9953,98.1677,1000.0
2018-04-05 12:35:00,125.37,125.41,125.29,125.36,800.0,98.2382,98.2696,98.1755,98.2304,800.0
2018-04-05 12:40:00,125.41,125.69,125.35,125.68,2050.0,98.2696,98.489,98.2225,98.4811,2050.0
2018-04-05 12:45:00,125.66,125.91,125.66,125.74,1400.0,98.4655,98.6614,98.4655,98.5281,1400.0
2018-04-05 12:50:00,125.8,125.8,125.68,125.74,1000.0,98.5752,98.5752,98.4811,98.5281,1000.0
2018-04-05 12:55:00,125.76,125.76,125.73,125.73,306.0,98.5438,98.5438,98.5203,98.5203,306.0
2018-04-05 13:00:00,126.0,126.02,125.96,125.97,1032.0,98.7319,98.7475,98.7005,98.7084,1032.0
2018-04-05 13:05:00,126.07,126.09,125.99,126.04,600.0,98.7867,98.8024,98.724,98.7632,600.0
2018-04-05 13:10:00,125.85,125.94,125.78,125.78,1000.0,98.6143,98.6849,98.5595,98.5595,1000.0
2018-04-05 13:15:00,125.86,125.86,125.59,125.59,800.0,98.6222,98.6222,98.4106,98.4106,800.0
2018-04-05 13:20:00,125.67,125.69,125.27,125.51,1700.0,98.4733,98.489,98.1599,98.3479,1700.0
2018-04-05 13:25:00,125.28,125.48,125.2,125.2,1200.0,98.1677,98.3244,98.105,98.105,1200.0
2018-04-05 13:30:00,125.24,125.25,125.09,125.09,2585.0,98.1364,98.1442,98.0188,98.0188,2585.0
2018-04-05 13:35:00,125.06,125.07,124.97,124.97,1700.0,97.9953,98.0031,97.9248,97.9248,1700.0
2018-04-05 13:40:00,124.68,124.75,124.52,124.75,700.0,97.6975,97.7524,97.5722,97.7524,700.0
2018-04-05 13:45:00,124.74,124.74,124.47,124.47,600.0,97.7446,97.7446,97.533,97.533,600.0
2018-04-05 13:50:00,124.4,124.61,124.32,124.58,900.0,97.4781,97.6427,97.4155,97.6192,900.0
2018-04-05 13:55:00,124.48,124.68,124.47,124.68,1800.0,97.5408,97.6975,97.533,97.6975,1800.0
2018-04-05 14:00:00,124.73,124.73,124.73,124.73,200.0,97.7367,97.7367,97.7367,97.7367,200.0
2018-04-05 14:05:00,124.99,124.99,124.96,124.96,200.0,97.9405,97.9405,97.9169,97.9169,200.0
2018-04-05 14:10:00,124.93,125.03,124.86,125.03,1100.0,97.8934,97.9718,97.8386,97.9718,1100.0
2018-04-05 14:15:00,125.01,125.12,125.0,125.12,600.0,97.9561,98.0423,97.9483,98.0423,600.0
2018-04-05 14:20:00,125.07,125.07,124.86,124.86,500.0,98.0031,98.0031,97.8386,97.8386,500.0
2018-04-05 14:25:00,124.77,124.83,124.77,124.83,600.0,97.7681,97.8151,97.7681,97.8151,600.0
2018-04-05 14:30:00,124.78,124.89,124.78,124.89,1300.0,97.7759,97.8621,97.7759,97.8621,1300.0
2018-04-05 14:35:00,124.82,124.85,124.7,124.7,750.0,97.8072,97.8308,97.7132,97.7132,750.0
2018-04-05 14:40:00,124.68,124.68,124.64,124.65,300.0,97.6975,97.6975,97.6662,97.674,300.0
2018-04-05 14:45:00,124.76,124.92,124.76,124.84,1000.0,97.7602,97.8856,97.7602,97.8229,1000.0
2018-04-05 14:50:00,124.86,124.88,124.85,124.85,300.0,97.8386,97.8543,97.8308,97.8308,300.0
2018-04-05 14:55:00,124.87,124.96,124.85,124.85,1400.0,97.8464,97.9169,97.8308,97.8308,1400.0
2018-04-05 15:00:00,124.89,124.89,124.84,124.85,900.0,97.8621,97.8621,97.8229,97.8308,900.0
2018-04-05 15:05:00,124.83,125.2,124.83,125.2,800.0,97.8151,98.105,97.8151,98.105,800.0
2018-04-05 15:10:00,125.25,125.25,125.05,125.05,900.0,98.1442,98.1442,97.9875,97.9875,900.0
2018-04-05 15:15:00,125.07,125.07,124.87,124.92,1400.0,98.0031,98.0031,97.8464,97.8856,1400.0
2018-04-05 15:20:00,124.9,124.9,124.88,124.9,600.0,97.8699,97.8699,97.8543,97.8699,600.0
2018-04-05 15:25:00,124.64,124.64,124.45,124.45,600.0,97.6662,97.6662,97.5173,97.5173,600.0
2018-04-05 15:30:00,124.46,124.46,124.14,124.14,1950.0,97.5252,97.5252,97.2744,97.2744,1950.0
2018-04-05 15:35:00,124.15,124.2,123.98,123.98,1400.0,97.2822,97.3214,97.149,97.149,1400.0
2018-04-05 15:40:00,124.0,124.36,123.98,124.36,1667.0,97.1647,97.4468,97.149,97.4468,1667.0
2018-04-05 15:45:00,124.31,124.45,124.25,124.45,2500.0,97.4076,97.5173,97.3606,97.5173,2500.0
2018-04-05 15:50:00,124.4,124.52,124.38,124.49,1600.0,97.4781,97.5722,97.4625,97.5487,1600.0
2018-04-05 15:55:00,124.41,124.43,124.29,124.3,2400.0,97.486,97.5016,97.3919,97.3998,2400.0
2018-04-06 09:30:00,122.25,122.81,122.19,122.65,1601.0,95.7934,96.2322,95.7464,96.1069,1601.0
2018-04-06 09:35:00,122.58,122.86,122.57,122.83,900.0,96.052,96.2714,96.0442,96.2479,900.0
2018-04-06 09:40:00,122.85,122.96,122.03,122.03,1200.0,96.2636,96.3498,95.621,95.621,1200.0
2018-04-06 09:45:00,122.07,122.07,121.74,121.94,800.0,95.6524,95.6524,95.3938,95.5505,800.0
2018-04-06 09:50:00,122.36,122.36,122.36,122.36,200.0,95.8796,95.8796,95.8796,95.8796,200.0
2018-04-06 09:55:00,122.22,122.34,121.75,121.75,900.0,95.7699,95.864,95.4016,95.4016,900.0
2018-04-06 10:00:00,121.79,121.79,121.47,121.53,700.0,95.433,95.433,95.1822,95.2292,700.0
2018-04-06 10:05:00,121.22,121.3,121.0,121.15,1380.0,94.9863,95.049,94.8139,94.9315,1380.0
2018-04-06 10:10:00,120.89,120.89,120.73,120.83,1800.0,94.7278,94.7278,94.6024,94.6807,1800.0
2018-04-06 10:15:00,120.8,120.8,120.33,120.42,3294.0,94.6572,94.6572,94.2889,94.3595,3294.0
2018-04-06 10:20:00,120.35,120.61,120.35,120.51,1200.0,94.3046,94.5083,94.3046,94.43,1200.0
2018-04-06 10:25:00,120.61,120.84,120.61,120.8,500.0,94.5083,94.6886,94.5083,94.6572,500.0
2018-04-06 10:30:00,120.68,120.95,120.68,120.95,1100.0,94.5632,94.7748,94.5632,94.7748,1100.0
2018-04-06 10:35:00,120.82,120.87,120.61,120.77,600.0,94.6729,94.7121,94.5083,94.6337,600.0
2018-04-06 10:40:00,120.76,120.77,120.69,120.69,700.0,94.6259,94.6337,94.571,94.571,700.0
2018-04-06 10:45:00,120.49,120.49,120.44,120.44,200.0,94.4143,94.4143,94.3751,94.3751,200.0
2018-04-06 10:50:00,120.14,120.24,120.04,120.12,1000.0,94.1401,94.2184,94.0617,94.1244,1000.0
2018-04-06 10:55:00,120.18,120.44,120.0,120.14,1300.0,94.1714,94.3751,94.0304,94.1401,1300.0
2018-04-06 11:00:00,120.01,120.01,119.45,119.45,2410.0,94.0382,94.0382,93.5994,93.5994,2410.0
2018-04-06 11:05:00,119.47,119.77,119.34,119.66,2100.0,93.6151,93.8501,93.5132,93.7639,2100.0
2018-04-06 11:10:00,119.66,119.66,119.5,119.65,1000.0,93.7639,93.7639,93.6386,93.7561,1000.0
2018-04-06 11:15:00,119.39,119.39,119.39,119.39,250.0,93.5524,93.5524,93.5524,93.5524,250.0
2018-04-06 11:20:00,119.4,119.43,119.32,119.36,1476.0,93.5602,93.5837,93.4975,93.5289,1476.0
2018-04-06 11:25:00,119.28,119.57,119.14,119.5,3847.0,93.4662,93.6934,93.3565,93.6386,3847.0
2018-04-06 11:30:00,119.58,120.0,119.58,120.0,2200.0,93.7013,94.0304,93.7013,94.0304,2200.0
2018-04-06 11:35:00,119.99,119.99,119.95,119.97,300.0,94.0225,94.0225,93.9912,94.0069,300.0
2018-04-06 11:40:00,120.0,120.08,119.99,119.99,900.0,94.0304,94.093,94.0225,94.0225,900.0
2018-04-06 11:45:00,119.76,119.76,119.36,119.39,4437.0,93.8423,93.8423,93.5289,93.5524,4437.0
2018-04-06 11:50:00,119.22,119.45,119.0,119.29,1800.0,93.4192,93.5994,93.2468,93.474,1800.0
2018-04-06 11:55:00,119.41,119.5,119.27,119.27,1900.0,93.568,93.6386,93.4583,93.4583,1900.0
2018-04-06 12:00:00,119.32,119.36,119.11,119.11,500.0,93.4975,93.5289,93.333,93.333,500.0
2018-04-06 12:05:00,119.17,119.21,118.94,118.96,1400.0,93.38,93.4113,93.1998,93.2154,1400.0
2018-04-06 12:10:00,118.91,118.95,118.8,118.85,4135.0,93.1763,93.2076,93.0901,93.1292,4135.0
2018-04-06 12:15:00,118.95,119.19,118.93,118.93,2210.0,93.2076,93.3957,93.1919,93.1919,2210.0
2018-04-06 12:20:00,118.9,119.05,118.88,118.88,500.0,93.1684,93.286,93.1527,93.1527,500.0
2018-04-06 12:25:00,118.88,118.91,118.76,118.78,1227.0,93.1527,93.1763,93.0587,93.0744,1227.0
2018-04-06 12:30:00,118.64,118.75,118.53,118.53,9308.0,92.9647,93.0509,92.8785,92.8785,9308.0
2018-04-06 12:35:00,118.53,118.53,118.3,118.31,1676.0,92.8785,92.8785,92.6983,92.7061,1676.0
2018-04-06 12:40:00,118.35,118.56,118.26,118.33,1497.0,92.7374,92.902,92.6669,92.7218,1497.0
2018-04-06 12:45:00,118.28,118.56,118.26,118.47,3085.0,92.6826,92.902,92.6669,92.8315,3085.0
2018-04-06 12:50:00,118.36,118.56,118.35,118.56,3275.0,92.7453,92.902,92.7374,92.902,3275.0
2018-04-06 12:55:00,118.47,118.54,118.4,118.4,500.0,92.8315,92.8863,92.7766,92.7766,500.0
2018-04-06 13:00:00,118.44,118.45,118.35,118.38,1400.0,92.808,92.8158,92.7374,92.7609,1400.0
2018-04-06 13:05:00,118.31,118.31,118.16,118.16,2243.0,92.7061,92.7061,92.5886,92.5886,2243.0
2018-04-06 13:10:00,118.13,118.41,118.12,118.41,2392.0,92.5651,92.7845,92.5572,92.7845,2392.0
2018-04-06 13:15:00,118.33,118.34,118.33,118.34,296.0,92.7218,92.7296,92.7218,92.7296,296.0
2018-04-06 13:20:00,118.08,118.18,118.08,118.18,548.0,92.5259,92.6042,92.5259,92.6042,548.0
2018-04-06 13:25:00,118.17,118.23,118.17,118.23,400.0,92.5964,92.6434,92.5964,92.6434,400.0
2018-04-06 13:30:00,118.17,118.17,117.82,117.82,794.0,92.5964,92.5964,92.3221,92.3221,794.0
2018-04-06 13:35:00,117.77,117.82,117.43,117.52,1650.0,92.283,92.3221,92.0165,92.0871,1650.0
2018-04-06 13:40:00,117.56,117.56,117.3,117.4,1604.0,92.1184,92.1184,91.9147,91.993,1604.0
2018-04-06 13:45:00,117.45,117.79,117.45,117.59,2470.0,92.0322,92.2986,92.0322,92.1419,2470.0
2018-04-06 13:50:00,117.53,117.53,117.16,117.16,3609.0,92.0949,92.0949,91.805,91.805,3609.0
2018-04-06 13:55:00,117.04,117.13,116.63,116.63,2800.0,91.7109,91.7815,91.3897,91.3897,2800.0
2018-04-06 14:00:00,116.69,116.71,116.38,116.46,3280.0,91.4367,91.4524,91.1938,91.2565,3280.0
2018-04-06 14:05:00,116.49,116.49,116.09,116.09,2100.0,91.28,91.28,90.9665,90.9665,2100.0
2018-04-06 14:10:00,116.12,116.49,116.03,116.49,3047.0,90.99,91.28,90.9195,91.28,3047.0
2018-04-06 14:15:00,116.51,116.56,116.38,116.4,3896.0,91.2956,91.3348,91.1938,91.2094,3896.0
2018-04-06 14:20:00,116.45,116.68,116.34,116.47,4536.0,91.2486,91.4289,91.1624,91.2643,4536.0
2018-04-06 14:25:00,116.44,116.47,116.23,116.41,5684.0,91.2408,91.2643,91.0762,91.2173,5684.0
2018-04-06 14:30:00,116.39,116.51,115.86,115.86,13994.0,91.2016,91.2956,90.7863,90.7863,13994.0
2018-04-06 14:35:00,115.88,115.96,115.51,115.51,6138.0,90.802,90.8647,90.5121,90.5121,6138.0
2018-04-06 14:40:00,115.48,115.54,115.37,115.43,2200.0,90.4885,90.5356,90.4024,90.4494,2200.0
2018-04-06 14:45:00,115.36,115.41,115.16,115.41,3620.0,90.3945,90.4337,90.2378,90.4337,3620.0
2018-04-06 14:50:00,115.36,115.47,115.17,115.35,4013.0,90.3945,90.4807,90.2456,90.3867,4013.0
2018-04-06 14:55:00,115.35,115.38,114.95,115.07,3300.0,90.3867,90.4102,90.0732,90.1673,3300.0
2018-04-06 15:00:00,115.09,115.31,115.01,115.11,5623.0,90.183,90.3553,90.1203,90.1986,5623.0
2018-04-06 15:05:00,115.07,115.55,115.03,115.55,8290.0,90.1673,90.5434,90.1359,90.5434,8290.0
2018-04-06 15:10:00,115.51,116.22,115.51,116.22,5900.0,90.5121,91.0684,90.5121,91.0684,5900.0
2018-04-06 15:15:00,116.2,116.2,115.91,115.98,7943.0,91.0527,91.0527,90.8255,90.8803,7943.0
2018-04-06 15:20:00,116.02,116.36,115.98,116.21,4169.0,90.9117,91.1781,90.8803,91.0606,4169.0
2018-04-06 15:25:00,116.22,116.35,116.01,116.24,7800.0,91.0684,91.1703,90.9039,91.0841,7800.0
2018-04-06 15:30:00,116.24,116.63,116.19,116.48,10306.0,91.0841,91.3897,91.0449,91.2721,10306.0
2018-04-06 15:35:00,116.43,116.81,116.43,116.51,14762.0,91.233,91.5307,91.233,91.2956,14762.0
2018-04-06 15:40:00,116.5,116.58,116.32,116.41,17741.0,91.2878,91.3505,91.1468,91.2173,17741.0
2018-04-06 15:45:00,116.44,116.72,116.41,116.49,11317.0,91.2408,91.4602,91.2173,91.28,11317.0
2018-04-06 15:50:00,116.5,116.66,116.34,116.62,8916.0,91.2878,91.4132,91.1624,91.3818,8916.0
2018-04-06 15:55:00,116.59,116.85,116.46,116.61,11517.0,91.3583,91.5621,91.2565,91.374,11517.0
2018-04-09 09:30:00,117.32,117.73,117.3,117.3,2698.0,91.9303,92.2516,91.9147,91.9147,2698.0
2018-04-09 09:35:00,117.31,117.31,116.32,116.33,500.0,91.9225,91.9225,91.1468,91.1546,500.0
2018-04-09 09:40:00,116.3,116.71,116.29,116.56,6166.0,91.1311,91.4524,91.1233,91.3348,6166.0
2018-04-09 09:45:00,116.56,116.73,116.48,116.72,4400.0,91.3348,91.468,91.2721,91.4602,4400.0
2018-04-09 09:50:00,116.76,116.8,116.15,116.31,4019.0,91.4915,91.5229,91.0136,91.1389,4019.0
2018-04-09 09:55:00,116.31,116.31,115.7,115.8,4900.0,91.1389,91.1389,90.6609,90.7393,4900.0
2018-04-09 10:00:00,115.84,116.43,115.84,116.41,1600.0,90.7706,91.233,90.7706,91.2173,1600.0
2018-04-09 10:05:00,116.4,116.4,115.92,115.92,900.0,91.2094,91.2094,90.8333,90.8333,900.0
2018-04-09 10:10:00,115.92,116.08,115.85,115.98,900.0,90.8333,90.9587,90.7785,90.8803,900.0
2018-04-09 10:15:00,116.03,116.1,115.59,115.59,1700.0,90.9195,90.9744,90.5747,90.5747,1700.0
2018-04-09 10:20:00,115.41,115.67,115.24,115.41,1900.0,90.4337,90.6374,90.3005,90.4337,1900.0
2018-04-09 10:25:00,115.5,115.59,115.0,115.0,1600.0,90.5042,90.5747,90.1124,90.1124,1600.0
2018-04-09 10:30:00,115.04,115.35,114.95,115.07,1400.0,90.1438,90.3867,90.0732,90.1673,1400.0
2018-04-09 10:35:00,115.24,115.93,115.24,115.93,500.0,90.3005,90.8412,90.3005,90.8412,500.0
2018-04-09 10:40:00,115.93,116.05,115.89,115.91,1700.0,90.8412,90.9352,90.8098,90.8255,1700.0
2018-04-09 10:45:00,116.02,116.02,115.83,115.99,900.0,90.9117,90.9117,90.7628,90.8882,900.0
2018-04-09 10:50:00,115.96,116.57,115.96,116.52,1000.0,90.8647,91.3427,90.8647,91.3035,1000.0
2018-04-09 10:55:00,116.55,116.91,116.55,116.63,1300.0,91.327,91.6091,91.327,91.3897,1300.0
2018-04-09 11:00:00,116.67,116.67,116.21,116.21,1500.0,91.421,91.421,91.0606,91.0606,1500.0
2018-04-09 11:05:00,116.23,116.23,115.91,116.0,1600.0,91.0762,91.0762,90.8255,90.896,1600.0
2018-04-09 11:10:00,115.99,116.17,115.99,116.06,2294.0,90.8882,91.0292,90.8882,90.943,2294.0
2018-04-09 11:15:00,116.11,116.17,115.94,115.98,3300.0,90.9822,91.0292,90.849,90.8803,3300.0
2018-04-09 11:20:00,115.99,116.43,115.99,116.23,1169.0,90.8882,91.233,90.8882,91.0762,1169.0
2018-04-09 11:25:00,116.31,116.58,116.31,116.4,427.0,91.1389,91.3505,91.1389,91.2094,427.0
2018-04-09 11:30:00,116.45,116.52,116.39,116.39,600.0,91.2486,91.3035,91.2016,91.2016,600.0
2018-04-09 11:35:00,116.31,116.33,116.01,116.09,900.0,91.1389,91.1546,90.9039,90.9665,900.0
2018-04-09 11:40:00,115.68,115.7,115.36,115.55,1700.0,90.6453,90.6609,90.3945,90.5434,1700.0
2018-04-09 11:45:00,115.64,115.64,115.41,115.41,1100.0,90.6139,90.6139,90.4337,90.4337,1100.0
2018-04-09 11:50:00,115.39,115.42,115.11,115.11,1200.0,90.418,90.4415,90.1986,90.1986,1200.0
2018-04-09 11:55:00,115.1,115.35,115.04,115.35,1600.0,90.1908,90.3867,90.1438,90.3867,1600.0
2018-04-09 12:00:00,115.36,115.39,115.33,115.39,1000.0,90.3945,90.418,90.371,90.418,1000.0
2018-04-09 12:05:00,115.57,115.93,115.57,115.93,1043.0,90.5591,90.8412,90.5591,90.8412,1043.0
2018-04-09 12:10:00,115.93,115.97,115.93,115.97,200.0,90.8412,90.8725,90.8412,90.8725,200.0
2018-04-09 12:15:00,116.0,116.1,115.89,115.89,800.0,90.896,90.9744,90.8098,90.8098,800.0
2018-04-09 12:20:00,115.86,115.86,115.75,115.75,700.0,90.7863,90.7863,90.7001,90.7001,700.0
2018-04-09 12:25:00,115.82,115.82,115.69,115.77,900.0,90.755,90.755,90.6531,90.7158,900.0
2018-04-09 12:30:00,115.73,115.73,115.45,115.45,1000.0,90.6844,90.6844,90.465,90.465,1000.0
2018-04-09 12:35:00,115.41,115.51,115.41,115.51,400.0,90.4337,90.5121,90.4337,90.5121,400.0
2018-04-09 12:40:00,115.49,115.55,115.49,115.54,1000.0,90.4964,90.5434,90.4964,90.5356,1000.0
2018-04-09 12:45:00,115.42,115.49,115.42,115.49,600.0,90.4415,90.4964,90.4415,90.4964,600.0
2018-04-09 12:50:00,115.77,115.93,115.77,115.92,1600.0,90.7158,90.8412,90.7158,90.8333,1600.0
2018-04-09 12:55:00,115.89,115.94,115.89,115.94,450.0,90.8098,90.849,90.8098,90.849,450.0
2018-04-09 13:00:00,116.02,116.15,116.02,116.1,1600.0,90.9117,91.0136,90.9117,90.9744,1600.0
2018-04-09 13:05:00,116.05,116.26,116.04,116.26,700.0,90.9352,91.0997,90.9274,91.0997,700.0
2018-04-09 13:10:00,116.14,116.27,116.14,116.2,1000.0,91.0057,91.1076,91.0057,91.0527,1000.0
2018-04-09 13:15:00,116.15,116.36,116.11,116.36,800.0,91.0136,91.1781,90.9822,91.1781,800.0
2018-04-09 13:20:00,116.34,116.34,116.09,116.14,800.0,91.1624,91.1624,90.9665,91.0057,800.0
2018-04-09 13:25:00,116.16,116.16,115.82,115.82,1000.0,91.0214,91.0214,90.755,90.755,1000.0
2018-04-09 13:30:00,115.92,115.92,115.76,115.84,1230.0,90.8333,90.8333,90.708,90.7706,1230.0
2018-04-09 13:35:00,115.75,115.75,115.5,115.51,1100.0,90.7001,90.7001,90.5042,90.5121,1100.0
2018-04-09 13:40:00,115.49,115.49,115.35,115.35,600.0,90.4964,90.4964,90.3867,90.3867,600.0
2018-04-09 13:45:00,115.46,115.5,115.39,115.45,500.0,90.4729,90.5042,90.418,90.465,500.0
2018-04-09 13:50:00,115.63,115.81,115.63,115.81,600.0,90.6061,90.7471,90.6061,90.7471,600.0
2018-04-09 13:55:00,115.83,115.83,115.63,115.63,1772.0,90.7628,90.7628,90.6061,90.6061,1772.0
2018-04-09 14:00:00,115.53,115.53,115.13,115.13,2100.0,90.5277,90.5277,90.2143,90.2143,2100.0
2018-04-09 14:05:00,115.02,115.05,114.99,114.99,800.0,90.1281,90.1516,90.1046,90.1046,800.0
2018-04-09 14:10:00,114.87,115.03,114.79,114.97,1900.0,90.0106,90.1359,89.9479,90.0889,1900.0
2018-04-09 14:15:00,115.03,115.26,115.03,115.07,1400.0,90.1359,90.3162,90.1359,90.1673,1400.0
2018-04-09 14:20:00,114.96,114.96,114.62,114.69,1000.0,90.0811,90.0811,89.8147,89.8695,1000.0
2018-04-09 14:25:00,114.65,114.87,114.64,114.82,1800.0,89.8382,90.0106,89.8303,89.9714,1800.0
2018-04-09 14:30:00,115.16,115.44,115.16,115.38,1300.0,90.2378,90.4572,90.2378,90.4102,1300.0
2018-04-09 14:35:00,115.47,115.47,114.98,115.01,2200.0,90.4807,90.4807,90.0968,90.1203,2200.0
2018-04-09 14:40:00,115.04,115.04,114.74,114.74,1112.0,90.1438,90.1438,89.9087,89.9087,1112.0
2018-04-09 14:45:00,114.69,115.0,114.68,115.0,4000.0,89.8695,90.1124,89.8617,90.1124,4000.0
2018-04-09 14:50:00,114.93,115.13,114.9,115.13,1750.0,90.0576,90.2143,90.0341,90.2143,1750.0
2018-04-09 14:55:00,115.1,115.21,115.1,115.14,1500.0,90.1908,90.277,90.1908,90.2221,1500.0
2018-04-09 15:00:00,115.15,115.15,114.96,115.11,2937.0,90.23,90.23,90.0811,90.1986,2937.0
2018-04-09 15:05:00,115.05,115.05,114.79,114.79,2857.0,90.1516,90.1516,89.9479,89.9479,2857.0
2018-04-09 15:10:00,114.82,114.84,114.34,114.34,3003.0,89.9714,89.9871,89.5953,89.5953,3003.0
2018-04-09 15:15:00,114.33,114.34,114.0,114.01,3348.0,89.5874,89.5953,89.3288,89.3367,3348.0
2018-04-09 15:20:00,114.0,114.03,113.9,113.98,3713.0,89.3288,89.3523,89.2505,89.3132,3713.0
2018-04-09 15:25:00,114.0,114.33,114.0,114.33,2258.0,89.3288,89.5874,89.3288,89.5874,2258.0
2018-04-09 15:30:00,114.35,114.44,114.34,114.44,3400.0,89.6031,89.6736,89.5953,89.6736,3400.0
2018-04-09 15:35:00,114.45,114.45,113.83,113.86,3300.0,89.6815,89.6815,89.1956,89.2191,3300.0
2018-04-09 15:40:00,113.88,113.94,113.62,113.78,5972.0,89.2348,89.2818,89.0311,89.1565,5972.0
2018-04-09 15:45:00,113.73,113.9,113.41,113.44,7116.0,89.1173,89.2505,88.8665,88.89,7116.0
2018-04-09 15:50:00,113.44,113.74,113.44,113.54,9949.0,88.89,89.1251,88.89,88.9684,9949.0
2018-04-09 15:55:00,113.58,113.61,113.08,113.29,10499.0,88.9997,89.0232,88.6079,88.7725,10499.0
2018-04-10 09:30:00,115.16,115.23,115.16,115.23,779.0,90.2378,90.2927,90.2378,90.2927,779.0
2018-04-10 09:35:00,115.02,115.92,115.02,115.92,300.0,90.1281,90.8333,90.1281,90.8333,300.0
2018-04-10 09:40:00,115.84,115.84,115.25,115.27,1019.0,90.7706,90.7706,90.3083,90.324,1019.0
2018-04-10 09:45:00,115.36,115.95,115.36,115.67,1400.0,90.3945,90.8568,90.3945,90.6374,1400.0
2018-04-10 09:50:00,115.6,115.6,114.81,114.94,800.0,90.5826,90.5826,89.9635,90.0654,800.0
2018-04-10 09:55:00,114.95,115.03,114.83,114.93,500.0,90.0732,90.1359,89.9792,90.0576,500.0
2018-04-10 10:00:00,114.87,115.15,114.85,115.02,1200.0,90.0106,90.23,89.9949,90.1281,1200.0
2018-04-10 10:05:00,114.9,115.04,114.65,114.65,1000.0,90.0341,90.1438,89.8382,89.8382,1000.0
2018-04-10 10:10:00,114.63,114.63,114.38,114.53,1804.0,89.8225,89.8225,89.6266,89.7441,1804.0
2018-04-10 10:15:00,114.61,115.03,114.59,114.93,2000.0,89.8068,90.1359,89.7912,90.0576,2000.0
2018-04-10 10:20:00,114.97,115.32,114.87,115.28,1800.0,90.0889,90.3632,90.0106,90.3318,1800.0
2018-04-10 10:25:00,115.17,115.39,115.13,115.39,700.0,90.2456,90.418,90.2143,90.418,700.0
2018-04-10 10:30:00,115.49,115.78,115.41,115.78,1300.0,90.4964,90.7236,90.4337,90.7236,1300.0
2018-04-10 10:35:00,115.78,116.0,115.73,115.9,1300.0,90.7236,90.896,90.6844,90.8177,1300.0
2018-04-10 10:40:00,115.85,116.09,115.85,116.09,1650.0,90.7785,90.9665,90.7785,90.9665,1650.0
2018-04-10 10:45:00,116.28,116.53,116.24,116.24,2000.0,91.1154,91.3113,91.0841,91.0841,2000.0
2018-04-10 10:50:00,116.24,116.39,116.07,116.31,1300.0,91.0841,91.2016,90.9509,91.1389,1300.0
2018-04-10 10:55:00,115.96,115.98,115.92,115.97,500.0,90.8647,90.8803,90.8333,90.8725,500.0
2018-04-10 11:00:00,115.98,116.52,115.97,116.52,600.0,90.8803,91.3035,90.8725,91.3035,600.0
2018-04-10 11:05:00,116.32,116.55,116.26,116.55,1300.0,91.1468,91.327,91.0997,91.327,1300.0
2018-04-10 11:10:00,116.41,116.47,116.35,116.35,600.0,91.2173,91.2643,91.1703,91.1703,600.0
2018-04-10 11:15:00,116.47,116.73,116.46,116.73,1000.0,91.2643,91.468,91.2565,91.468,1000.0
2018-04-10 11:20:00,116.49,116.74,116.49,116.74,1000.0,91.28,91.4759,91.28,91.4759,1000.0
2018-04-10 11:25:00,116.75,116.89,116.7,116.77,2800.0,91.4837,91.5934,91.4445,91.4994,2800.0
2018-04-10 11:30:00,116.83,117.24,116.83,117.22,1200.0,91.5464,91.8677,91.5464,91.852,1200.0
2018-04-10 11:35:00,117.14,117.37,117.08,117.08,600.0,91.7893,91.9695,91.7423,91.7423,600.0
2018-04-10 11:40:00,117.12,117.12,116.99,116.99,700.0,91.7736,91.7736,91.6718,91.6718,700.0
2018-04-10 11:45:00,116.91,116.91,116.5,116.79,900.0,91.6091,91.6091,91.2878,91.515,900.0
2018-04-10 11:50:00,116.91,117.05,116.91,117.05,200.0,91.6091,91.7188,91.6091,91.7188,200.0
2018-04-10 11:55:00,117.2,117.2,116.84,116.94,600.0,91.8363,91.8363,91.5542,91.6326,600.0
2018-04-10 12:00:00,116.96,117.0,116.96,116.99,300.0,91.6483,91.6796,91.6483,91.6718,300.0
2018-04-10 12:05:00,116.94,116.94,116.92,116.92,200.0,91.6326,91.6326,91.6169,91.6169,200.0
2018-04-10 12:10:00,116.76,116.92,116.76,116.87,500.0,91.4915,91.6169,91.4915,91.5777,500.0
2018-04-10 12:15:00,116.81,116.81,116.81,116.81,100.0,91.5307,91.5307,91.5307,91.5307,100.0
2018-04-10 12:20:00,116.82,116.85,116.73,116.77,800.0,91.5386,91.5621,91.468,91.4994,800.0
2018-04-10 12:25:00,116.68,116.68,116.45,116.61,400.0,91.4289,91.4289,91.2486,91.374,400.0
2018-04-10 12:30:00,116.79,116.79,116.79,116.79,100.0,91.515,91.515,91.515,91.515,100.0
2018-04-10 12:35:00,116.55,116.64,116.55,116.64,200.0,91.327,91.3975,91.327,91.3975,200.0
2018-04-10 12:40:00,116.58,116.8,116.52,116.8,1000.0,91.3505,91.5229,91.3035,91.5229,1000.0
2018-04-10 12:45:00,116.95,117.04,116.88,117.04,700.0,91.6404,91.7109,91.5856,91.7109,700.0
2018-04-10 12:50:00,117.03,117.03,116.73,116.73,500.0,91.7031,91.7031,91.468,91.468,500.0
2018-04-10 12:55:00,116.87,117.01,116.87,116.95,500.0,91.5777,91.6874,91.5777,91.6404,500.0
2018-04-10 13:00:00,116.78,116.87,116.74,116.85,500.0,91.5072,91.5777,91.4759,91.5621,500.0
2018-04-10 13:05:00,116.76,116.93,116.74,116.93,900.0,91.4915,91.6247,91.4759,91.6247,900.0
2018-04-10 13:10:00,116.99,116.99,116.97,116.97,200.0,91.6718,91.6718,91.6561,91.6561,200.0
2018-04-10 13:15:00,116.89,116.89,116.89,116.89,100.0,91.5934,91.5934,91.5934,91.5934,100.0
2018-04-10 13:20:00,117.02,117.22,117.02,117.11,800.0,91.6953,91.852,91.6953,91.7658,800.0
2018-04-10 13:25:00,117.13,117.32,117.13,117.32,802.0,91.7815,91.9303,91.7815,91.9303,802.0
2018-04-10 13:30:00,117.37,117.51,117.37,117.5,1000.0,91.9695,92.0792,91.9695,92.0714,1000.0
2018-04-10 13:35:00,117.41,117.41,117.22,117.3,1700.0,92.0009,92.0009,91.852,91.9147,1700.0
2018-04-10 13:40:00,117.37,117.51,117.37,117.42,600.0,91.9695,92.0792,91.9695,92.0087,600.0
2018-04-10 13:45:00,117.4,117.4,117.12,117.29,1200.0,91.993,91.993,91.7736,91.9068,1200.0
2018-04-10 13:50:00,117.27,117.45,117.27,117.45,500.0,91.8912,92.0322,91.8912,92.0322,500.0
2018-04-10 13:55:00,117.41,117.47,117.41,117.42,600.0,92.0009,92.0479,92.0009,92.0087,600.0
2018-04-10 14:00:00,117.52,117.52,117.33,117.33,1200.0,92.0871,92.0871,91.9382,91.9382,1200.0
2018-04-10 14:05:00,117.31,117.39,117.24,117.38,900.0,91.9225,91.9852,91.8677,91.9774,900.0
2018-04-10 14:10:00,117.41,117.41,117.31,117.31,600.0,92.0009,92.0009,91.9225,91.9225,600.0
2018-04-10 14:15:00,117.26,117.47,117.25,117.37,1000.0,91.8833,92.0479,91.8755,91.9695,1000.0
2018-04-10 14:20:00,117.43,117.49,117.38,117.49,500.0,92.0165,92.0636,91.9774,92.0636,500.0
2018-04-10 14:25:00,117.31,117.33,117.22,117.22,1100.0,91.9225,91.9382,91.852,91.852,1100.0
2018-04-10 14:30:00,117.19,117.3,117.13,117.3,800.0,91.8285,91.9147,91.7815,91.9147,800.0
2018-04-10 14:35:00,117.36,117.5,117.26,117.49,1600.0,91.9617,92.0714,91.8833,92.0636,1600.0
2018-04-10 14:40:00,117.51,117.51,117.33,117.46,700.0,92.0792,92.0792,91.9382,92.0401,700.0
2018-04-10 14:45:00,117.51,117.63,117.35,117.35,1600.0,92.0792,92.1733,91.9539,91.9539,1600.0
2018-04-10 14:50:00,117.34,117.53,117.32,117.5,1400.0,91.946,92.0949,91.9303,92.0714,1400.0
2018-04-10 14:55:00,117.65,117.91,117.65,117.85,1400.0,92.1889,92.3927,92.1889,92.3456,1400.0
2018-04-10 15:00:00,117.7,117.7,117.54,117.54,200.0,92.2281,92.2281,92.1027,92.1027,200.0
2018-04-10 15:05:00,117.41,117.49,117.37,117.37,1200.0,92.0009,92.0636,91.9695,91.9695,1200.0
2018-04-10 15:10:00,117.47,117.5,117.23,117.23,1781.0,92.0479,92.0714,91.8598,91.8598,1781.0
2018-04-10 15:15:00,117.26,117.27,117.17,117.23,1100.0,91.8833,91.8912,91.8128,91.8598,1100.0
2018-04-10 15:20:00,117.23,117.26,116.98,116.99,1500.0,91.8598,91.8833,91.6639,91.6718,1500.0
2018-04-10 15:25:00,116.89,117.18,116.8,117.18,3300.0,91.5934,91.8206,91.5229,91.8206,3300.0
2018-04-10 15:30:00,117.22,117.23,116.87,117.14,7968.0,91.852,91.8598,91.5777,91.7893,7968.0
2018-04-10 15:35:00,117.22,117.53,117.22,117.5,6713.0,91.852,92.0949,91.852,92.0714,6713.0
2018-04-10 15:40:00,117.65,117.72,117.29,117.31,10989.0,92.1889,92.2438,91.9068,91.9225,10989.0
2018-04-10 15:45:00,117.31,117.52,117.27,117.45,3200.0,91.9225,92.0871,91.8912,92.0322,3200.0
2018-04-10 15:50:00,117.52,117.69,117.38,117.66,5616.0,92.0871,92.2203,91.9774,92.1968,5616.0
2018-04-10 15:55:00,117.68,117.68,117.36,117.38,3052.0,92.2124,92.2124,91.9617,91.9774,3052.0
2018-04-11 09:30:00,118.52,118.75,118.17,118.51,1500.0,92.8707,93.0509,92.5964,92.8628,1500.0
2018-04-11 09:35:00,118.32,118.32,116.31,116.31,5000.0,92.7139,92.7139,91.1389,91.1389,5000.0
2018-04-11 09:40:00,116.52,117.19,116.33,117.01,3100.0,91.3035,91.8285,91.1546,91.6874,3100.0
2018-04-11 09:45:00,117.19,117.58,117.18,117.45,1715.0,91.8285,92.1341,91.8206,92.0322,1715.0
2018-04-11 09:50:00,117.57,117.57,116.75,116.76,1078.0,92.1262,92.1262,91.4837,91.4915,1078.0
2018-04-11 09:55:00,116.92,117.24,116.5,117.24,2000.0,91.6169,91.8677,91.2878,91.8677,2000.0
2018-04-11 10:00:00,117.16,117.34,117.08,117.33,1400.0,91.805,91.946,91.7423,91.9382,1400.0
2018-04-11 10:05:00,117.23,117.23,116.75,116.76,1500.0,91.8598,91.8598,91.4837,91.4915,1500.0
2018-04-11 10:10:00,116.8,117.01,116.68,116.91,2600.0,91.5229,91.6874,91.4289,91.6091,2600.0
2018-04-11 10:15:00,116.76,117.01,116.73,116.84,1500.0,91.4915,91.6874,91.468,91.5542,1500.0
2018-04-11 10:20:00,116.93,117.17,116.72,116.89,2000.0,91.6247,91.8128,91.4602,91.5934,2000.0
2018-04-11 10:25:00,117.09,117.16,116.99,116.99,900.0,91.7501,91.805,91.6718,91.6718,900.0
2018-04-11 10:30:00,116.8,116.97,116.38,116.97,4032.0,91.5229,91.6561,91.1938,91.6561,4032.0
2018-04-11 10:35:00,116.79,117.19,116.79,117.19,8500.0,91.515,91.8285,91.515,91.8285,8500.0
2018-04-11 10:40:00,117.45,117.63,117.25,117.63,1600.0,92.0322,92.1733,91.8755,92.1733,1600.0
2018-04-11 10:45:00,117.69,117.93,117.55,117.57,3688.0,92.2203,92.4083,92.1106,92.1262,3688.0
2018-04-11 10:50:00,117.62,117.97,117.62,117.94,1700.0,92.1654,92.4397,92.1654,92.4162,1700.0
2018-04-11 10:55:00,117.92,118.07,117.78,118.07,1500.0,92.4005,92.518,92.2908,92.518,1500.0
2018-04-11 11:00:00,118.48,118.59,118.3,118.59,1400.0,92.8393,92.9255,92.6983,92.9255,1400.0
2018-04-11 11:05:00,118.66,118.7,118.53,118.63,800.0,92.9804,93.0117,92.8785,92.9568,800.0
2018-04-11 11:10:00,118.72,118.74,118.33,118.37,700.0,93.0274,93.043,92.7218,92.7531,700.0
2018-04-11 11:15:00,118.31,118.41,118.04,118.14,1300.0,92.7061,92.7845,92.4945,92.5729,1300.0
2018-04-11 11:20:00,117.96,118.55,117.96,118.55,600.0,92.4318,92.8942,92.4318,92.8942,600.0
2018-04-11 11:25:00,118.67,118.84,118.66,118.84,1900.0,92.9882,93.1214,92.9804,93.1214,1900.0
2018-04-11 11:30:00,118.84,119.01,118.62,119.01,1000.0,93.1214,93.2546,92.949,93.2546,1000.0
2018-04-11 11:35:00,118.9,119.24,118.85,119.17,2000.0,93.1684,93.4348,93.1292,93.38,2000.0
2018-04-11 11:40:00,119.18,119.41,119.18,119.41,1200.0,93.3878,93.568,93.3878,93.568,1200.0
2018-04-11 11:45:00,119.28,119.53,119.28,119.48,1700.0,93.4662,93.6621,93.4662,93.6229,1700.0
2018-04-11 11:50:00,119.35,119.36,119.32,119.36,809.0,93.521,93.5289,93.4975,93.5289,809.0
2018-04-11 11:55:00,118.76,118.84,118.71,118.84,700.0,93.0587,93.1214,93.0195,93.1214,700.0
2018-04-11 12:00:00,118.87,118.87,118.87,118.87,100.0,93.1449,93.1449,93.1449,93.1449,100.0
2018-04-11 12:05:00,119.02,119.04,118.58,118.7,1100.0,93.2624,93.2781,92.9177,93.0117,1100.0
2018-04-11 12:10:00,118.67,118.71,118.34,118.45,2100.0,92.9882,93.0195,92.7296,92.8158,2100.0
2018-04-11 12:15:00,118.41,118.43,118.33,118.33,500.0,92.7845,92.8001,92.7218,92.7218,500.0
2018-04-11 12:20:00,118.29,118.6,118.21,118.54,1700.0,92.6904,92.9333,92.6277,92.8863,1700.0
2018-04-11 12:25:00,118.52,118.55,118.52,118.55,300.0,92.8707,92.8942,92.8707,92.8942,300.0
2018-04-11 12:30:00,118.43,118.49,118.35,118.35,600.0,92.8001,92.8471,92.7374,92.7374,600.0
2018-04-11 12:35:00,118.24,118.24,118.06,118.08,300.0,92.6512,92.6512,92.5102,92.5259,300.0
2018-04-11 12:40:00,117.93,118.28,117.91,118.28,2200.0,92.4083,92.6826,92.3927,92.6826,2200.0
2018-04-11 12:45:00,117.95,117.95,117.81,117.85,1300.0,92.424,92.424,92.3143,92.3456,1300.0
2018-04-11 12:50:00,118.06,118.07,117.89,117.89,400.0,92.5102,92.518,92.377,92.377,400.0
2018-04-11 12:55:00,117.89,117.89,117.87,117.87,200.0,92.377,92.377,92.3613,92.3613,200.0
2018-04-11 13:00:00,117.9,117.9,117.78,117.78,200.0,92.3848,92.3848,92.2908,92.2908,200.0
2018-04-11 13:05:00,117.91,118.06,117.86,117.86,800.0,92.3927,92.5102,92.3535,92.3535,800.0
2018-04-11 13:10:00,117.8,117.94,117.8,117.83,400.0,92.3065,92.4162,92.3065,92.33,400.0
2018-04-11 13:15:00,117.73,117.94,117.73,117.94,500.0,92.2516,92.4162,92.2516,92.4162,500.0
2018-04-11 13:20:00,117.87,118.06,117.85,118.06,400.0,92.3613,92.5102,92.3456,92.5102,400.0
2018-04-11 13:25:00,117.99,117.99,117.77,117.77,300.0,92.4554,92.4554,92.283,92.283,300.0
2018-04-11 13:30:00,117.63,117.64,117.5,117.6,800.0,92.1733,92.1811,92.0714,92.1498,800.0
2018-04-11 13:35:00,117.49,117.49,117.4,117.4,300.0,92.0636,92.0636,91.993,91.993,300.0
2018-04-11 13:40:00,117.29,117.35,117.29,117.35,500.0,91.9068,91.9539,91.9068,91.9539,500.0
2018-04-11 13:45:00,117.6,117.84,117.6,117.83,900.0,92.1498,92.3378,92.1498,92.33,900.0
2018-04-11 13:50:00,117.65,117.7,117.65,117.7,400.0,92.1889,92.2281,92.1889,92.2281,400.0
2018-04-11 13:55:00,117.6,117.6,117.23,117.23,600.0,92.1498,92.1498,91.8598,91.8598,600.0
2018-04-11 14:00:00,117.48,117.48,117.48,117.48,100.0,92.0557,92.0557,92.0557,92.0557,100.0
2018-04-11 14:05:00,117.36,117.38,117.27,117.29,900.0,91.9617,91.9774,91.8912,91.9068,900.0
2018-04-11 14:10:00,117.19,117.22,116.86,117.02,3390.0,91.8285,91.852,91.5699,91.6953,3390.0
2018-04-11 14:15:00,116.94,117.28,116.94,117.28,1400.0,91.6326,91.899,91.6326,91.899,1400.0
2018-04-11 14:20:00,117.27,117.36,117.22,117.22,1000.0,91.8912,91.9617,91.852,91.852,1000.0
2018-04-11 14:25:00,117.12,117.13,116.95,117.03,1000.0,91.7736,91.7815,91.6404,91.7031,1000.0
2018-04-11 14:30:00,117.07,117.28,117.07,117.23,400.0,91.7345,91.899,91.7345,91.8598,400.0
2018-04-11 14:35:00,117.13,117.21,117.04,117.17,1500.0,91.7815,91.8442,91.7109,91.8128,1500.0
2018-04-11 14:40:00,117.2,117.2,117.07,117.09,1255.0,91.8363,91.8363,91.7345,91.7501,1255.0
2018-04-11 14:45:00,117.05,117.05,116.88,116.89,1000.0,91.7188,91.7188,91.5856,91.5934,1000.0
2018-04-11 14:50:00,116.85,116.88,116.71,116.88,1304.0,91.5621,91.5856,91.4524,91.5856,1304.0
2018-04-11 14:55:00,116.92,117.05,116.9,117.05,1700.0,91.6169,91.7188,91.6012,91.7188,1700.0
2018-04-11 15:00:00,117.09,117.12,116.96,117.1,1500.0,91.7501,91.7736,91.6483,91.758,1500.0
2018-04-11 15:05:00,117.17,117.22,116.7,116.7,1100.0,91.8128,91.852,91.4445,91.4445,1100.0
2018-04-11 15:10:00,116.64,116.76,116.43,116.76,2701.0,91.3975,91.4915,91.233,91.4915,2701.0
2018-04-11 15:15:00,116.64,116.73,116.63,116.73,800.0,91.3975,91.468,91.3897,91.468,800.0
2018-04-11 15:20:00,116.68,116.79,116.61,116.79,2500.0,91.4289,91.515,91.374,91.515,2500.0
2018-04-11 15:25:00,116.89,117.01,116.81,116.86,1300.0,91.5934,91.6874,91.5307,91.5699,1300.0
2018-04-11 15:30:00,116.82,116.93,116.73,116.93,2100.0,91.5386,91.6247,91.468,91.6247,2100.0
2018-04-11 15:35:00,116.89,116.89,116.34,116.34,5801.0,91.5934,91.5934,91.1624,91.1624,5801.0
2018-04-11 15:40:00,116.31,116.32,116.21,116.24,3680.0,91.1389,91.1468,91.0606,91.0841,3680.0
2018-04-11 15:45:00,116.23,116.31,116.2,116.24,3100.0,91.0762,91.1389,91.0527,91.0841,3100.0
2018-04-11 15:50:00,116.31,116.53,116.31,116.35,6574.0,91.1389,91.3113,91.1389,91.1703,6574.0
2018-04-11 15:55:00,116.35,116.55,116.33,116.46,5272.0,91.1703,91.327,91.1546,91.2565,5272.0
2018-04-12 09:30:00,117.0,117.0,117.0,117.0,0.0,91.6796,91.6796,91.6796,91.6796,0.0
2018-04-12 09:35:00,115.98,115.98,115.57,115.57,500.0,90.8803,90.8803,90.5591,90.5591,500.0
2018-04-12 09:40:00,115.46,115.46,115.46,115.46,100.0,90.4729,90.4729,90.4729,90.4729,100.0
2018-04-12 09:45:00,115.86,116.01,115.85,115.96,600.0,90.7863,90.9039,90.7785,90.8647,600.0
2018-04-12 09:50:00,115.91,116.21,115.89,116.18,900.0,90.8255,91.0606,90.8098,91.0371,900.0
2018-04-12 09:55:00,116.25,116.75,116.15,116.75,1100.0,91.0919,91.4837,91.0136,91.4837,1100.0
2018-04-12 10:00:00,116.67,116.67,116.37,116.4,900.0,91.421,91.421,91.1859,91.2094,900.0
2018-04-12 10:05:00,116.36,116.36,115.75,115.88,2000.0,91.1781,91.1781,90.7001,90.802,2000.0
2018-04-12 10:10:00,115.9,115.92,115.5,115.51,1300.0,90.8177,90.8333,90.5042,90.5121,1300.0
2018-04-12 10:15:00,115.58,115.84,115.54,115.64,1000.0,90.5669,90.7706,90.5356,90.6139,1000.0
2018-04-12 10:20:00,115.68,115.68,115.33,115.38,1200.0,90.6453,90.6453,90.371,90.4102,1200.0
2018-04-12 10:25:00,115.31,115.31,114.87,115.0,2600.0,90.3553,90.3553,90.0106,90.1124,2600.0
2018-04-12 10:30:00,115.28,115.7,115.15,115.5,2000.0,90.3318,90.6609,90.23,90.5042,2000.0
2018-04-12 10:35:00,115.82,116.18,115.8,116.18,1709.0,90.755,91.0371,90.7393,91.0371,1709.0
2018-04-12 10:40:00,116.35,116.49,116.12,116.14,2648.0,91.1703,91.28,90.99,91.0057,2648.0
2018-04-12 10:45:00,116.23,116.68,116.23,116.68,2200.0,91.0762,91.4289,91.0762,91.4289,2200.0
2018-04-12 10:50:00,116.76,117.28,116.73,117.22,1400.0,91.4915,91.899,91.468,91.852,1400.0
2018-04-12 10:55:00,117.22,117.22,116.94,117.08,1804.0,91.852,91.852,91.6326,91.7423,1804.0
2018-04-12 11:00:00,117.16,117.17,116.89,116.98,1300.0,91.805,91.8128,91.5934,91.6639,1300.0
2018-04-12 11:05:00,117.14,117.49,117.14,117.44,800.0,91.7893,92.0636,91.7893,92.0244,800.0
2018-04-12 11:10:00,117.31,117.46,117.28,117.36,4063.0,91.9225,92.0401,91.899,91.9617,4063.0
2018-04-12 11:15:00,117.14,117.27,117.11,117.27,1439.0,91.7893,91.8912,91.7658,91.8912,1439.0
2018-04-12 11:20:00,117.31,117.43,117.26,117.43,500.0,91.9225,92.0165,91.8833,92.0165,500.0
2018-04-12 11:25:00,117.52,117.52,117.26,117.26,300.0,92.0871,92.0871,91.8833,91.8833,300.0
2018-04-12 11:30:00,117.17,117.26,117.16,117.19,700.0,91.8128,91.8833,91.805,91.8285,700.0
2018-04-12 11:35:00,117.28,117.48,117.15,117.48,1500.0,91.899,92.0557,91.7971,92.0557,1500.0
2018-04-12 11:40:00,117.36,117.36,117.03,117.03,300.0,91.9617,91.9617,91.7031,91.7031,300.0
2018-04-12 11:45:00,117.0,117.01,116.76,116.89,1500.0,91.6796,91.6874,91.4915,91.5934,1500.0
2018-04-12 11:50:00,117.08,117.08,117.08,117.08,100.0,91.7423,91.7423,91.7423,91.7423,100.0
2018-04-12 11:55:00,117.08,117.08,116.89,117.0,900.0,91.7423,91.7423,91.5934,91.6796,900.0
2018-04-12 12:00:00,117.19,117.25,117.19,117.25,1789.0,91.8285,91.8755,91.8285,91.8755,1789.0
2018-04-12 12:05:00,117.32,117.75,117.32,117.75,900.0,91.9303,92.2673,91.9303,92.2673,900.0
2018-04-12 12:10:00,117.81,117.9,117.71,117.9,700.0,92.3143,92.3848,92.2359,92.3848,700.0
2018-04-12 12:15:00,117.75,117.85,117.73,117.85,600.0,92.2673,92.3456,92.2516,92.3456,600.0
2018-04-12 12:20:00,117.7,117.7,117.52,117.52,488.0,92.2281,92.2281,92.0871,92.0871,488.0
2018-04-12 12:25:00,117.3,117.3,117.16,117.16,300.0,91.9147,91.9147,91.805,91.805,300.0
2018-04-12 12:30:00,117.23,117.89,117.23,117.89,1600.0,91.8598,92.377,91.8598,92.377,1600.0
2018-04-12 12:35:00,117.93,117.93,117.8,117.8,200.0,92.4083,92.4083,92.3065,92.3065,200.0
2018-04-12 12:40:00,117.85,117.88,117.85,117.88,200.0,92.3456,92.3692,92.3456,92.3692,200.0
2018-04-12 12:45:00,117.9,117.9,117.86,117.9,400.0,92.3848,92.3848,92.3535,92.3848,400.0
2018-04-12 12:50:00,117.88,117.88,117.72,117.72,401.0,92.3692,92.3692,92.2438,92.2438,401.0
2018-04-12 12:55:00,117.72,117.72,117.72,117.72,0.0,92.2438,92.2438,92.2438,92.2438,0.0
2018-04-12 13:00:00,117.71,117.71,117.49,117.49,400.0,92.2359,92.2359,92.0636,92.0636,400.0
2018-04-12 13:05:00,117.3,117.3,117.07,117.16,700.0,91.9147,91.9147,91.7345,91.805,700.0
2018-04-12 13:10:00,117.16,117.16,117.16,117.16,0.0,91.805,91.805,91.805,91.805,0.0
2018-04-12 13:15:00,117.11,117.19,117.03,117.05,1100.0,91.7658,91.8285,91.7031,91.7188,1100.0
2018-04-12 13:20:00,117.12,117.12,116.85,116.87,700.0,91.7736,91.7736,91.5621,91.5777,700.0
2018-04-12 13:25:00,116.33,116.34,116.31,116.33,500.0,91.1546,91.1624,91.1389,91.1546,500.0
2018-04-12 13:30:00,116.31,116.68,116.31,116.68,400.0,91.1389,91.4289,91.1389,91.4289,400.0
2018-04-12 13:35:00,116.69,116.71,116.53,116.53,900.0,91.4367,91.4524,91.3113,91.3113,900.0
2018-04-12 13:40:00,116.58,116.69,116.57,116.68,900.0,91.3505,91.4367,91.3427,91.4289,900.0
2018-04-12 13:45:00,116.62,116.66,116.55,116.55,500.0,91.3818,91.4132,91.327,91.327,500.0
2018-04-12 13:50:00,116.57,116.57,116.45,116.49,800.0,91.3427,91.3427,91.2486,91.28,800.0
2018-04-12 13:55:00,116.49,116.49,116.24,116.33,1300.0,91.28,91.28,91.0841,91.1546,1300.0
2018-04-12 14:00:00,116.49,116.56,116.39,116.5,1000.0,91.28,91.3348,91.2016,91.2878,1000.0
2018-04-12 14:05:00,116.44,116.52,116.44,116.52,400.0,91.2408,91.3035,91.2408,91.3035,400.0
2018-04-12 14:10:00,116.45,116.51,116.43,116.43,700.0,91.2486,91.2956,91.233,91.233,700.0
2018-04-12 14:15:00,116.5,116.67,116.5,116.67,900.0,91.2878,91.421,91.2878,91.421,900.0
2018-04-12 14:20:00,116.68,116.77,116.68,116.74,700.0,91.4289,91.4994,91.4289,91.4759,700.0
2018-04-12 14:25:00,116.72,116.87,116.72,116.87,1150.0,91.4602,91.5777,91.4602,91.5777,1150.0
2018-04-12 14:30:00,117.0,117.0,116.6,116.6,1000.0,91.6796,91.6796,91.3662,91.3662,1000.0
2018-04-12 14:35:00,116.62,116.62,116.38,116.45,600.0,91.3818,91.3818,91.1938,91.2486,600.0
2018-04-12 14:40:00,116.41,116.49,116.38,116.49,1585.0,91.2173,91.28,91.1938,91.28,1585.0
2018-04-12 14:45:00,116.56,116.56,116.33,116.33,200.0,91.3348,91.3348,91.1546,91.1546,200.0
2018-04-12 14:50:00,116.31,116.47,116.31,116.47,1034.0,91.1389,91.2643,91.1389,91.2643,1034.0
2018-04-12 14:55:00,116.63,116.86,116.58,116.82,1300.0,91.3897,91.5699,91.3505,91.5386,1300.0
2018-04-12 15:00:00,116.88,116.88,116.53,116.53,700.0,91.5856,91.5856,91.3113,91.3113,700.0
2018-04-12 15:05:00,116.5,116.52,116.33,116.42,1500.0,91.2878,91.3035,91.1546,91.2251,1500.0
2018-04-12 15:10:00,116.5,116.63,116.5,116.62,700.0,91.2878,91.3897,91.2878,91.3818,700.0
2018-04-12 15:15:00,116.69,116.69,116.38,116.43,1200.0,91.4367,91.4367,91.1938,91.233,1200.0
2018-04-12 15:20:00,116.46,116.79,116.46,116.5,1500.0,91.2565,91.515,91.2565,91.2878,1500.0
2018-04-12 15:25:00,116.49,116.78,116.49,116.65,1300.0,91.28,91.5072,91.28,91.4053,1300.0
2018-04-12 15:30:00,116.63,116.67,116.53,116.57,1500.0,91.3897,91.421,91.3113,91.3427,1500.0
2018-04-12 15:35:00,116.55,116.71,116.53,116.71,1600.0,91.327,91.4524,91.3113,91.4524,1600.0
2018-04-12 15:40:00,116.72,116.72,116.61,116.61,1200.0,91.4602,91.4602,91.374,91.374,1200.0
2018-04-12 15:45:00,116.58,116.58,116.42,116.44,2324.0,91.3505,91.3505,91.2251,91.2408,2324.0
2018-04-12 15:50:00,116.6,116.6,116.43,116.47,1875.0,91.3662,91.3662,91.233,91.2643,1875.0
2018-04-12 15:55:00,116.47,116.47,116.35,116.37,1800.0,91.2643,91.2643,91.1703,91.1859,1800.0
2018-04-13 09:30:00,117.34,118.06,117.3,118.06,1100.0,91.946,92.5102,91.9147,92.5102,1100.0
2018-04-13 09:35:00,117.63,117.74,117.31,117.74,900.0,92.1733,92.2595,91.9225,92.2595,900.0
2018-04-13 09:40:00,117.68,117.99,117.68,117.7,2188.0,92.2124,92.4554,92.2124,92.2281,2188.0
2018-04-13 09:45:00,117.8,117.89,117.34,117.78,1000.0,92.3065,92.377,91.946,92.2908,1000.0
2018-04-13 09:50:00,117.88,118.04,117.88,118.03,800.0,92.3692,92.4945,92.3692,92.4867,800.0
2018-04-13 09:55:00,118.01,118.36,117.98,118.3,1300.0,92.471,92.7453,92.4475,92.6983,1300.0
2018-04-13 10:00:00,118.43,118.89,118.43,118.67,2300.0,92.8001,93.1606,92.8001,92.9882,2300.0
2018-04-13 10:05:00,118.71,119.01,118.57,118.87,1700.0,93.0195,93.2546,92.9098,93.1449,1700.0
2018-04-13 10:10:00,118.74,118.77,118.5,118.61,900.0,93.043,93.0665,92.855,92.9412,900.0
2018-04-13 10:15:00,118.71,119.17,118.71,119.17,1300.0,93.0195,93.38,93.0195,93.38,1300.0
2018-04-13 10:20:00,119.34,119.59,119.14,119.51,1800.0,93.5132,93.7091,93.3565,93.6464,1800.0
2018-04-13 10:25:00,119.29,119.32,119.03,119.28,1400.0,93.474,93.4975,93.2703,93.4662,1400.0
2018-04-13 10:30:00,119.24,119.3,118.85,119.3,1500.0,93.4348,93.4818,93.1292,93.4818,1500.0
2018-04-13 10:35:00,119.33,119.71,119.33,119.71,1000.0,93.5054,93.8031,93.5054,93.8031,1000.0
2018-04-13 10:40:00,119.57,119.68,119.42,119.42,400.0,93.6934,93.7796,93.5759,93.5759,400.0
2018-04-13 10:45:00,119.36,119.53,119.32,119.39,1700.0,93.5289,93.6621,93.4975,93.5524,1700.0
2018-04-13 10:50:00,119.37,119.38,118.99,118.99,500.0,93.5367,93.5445,93.2389,93.2389,500.0
2018-04-13 10:55:00,118.9,119.17,118.9,118.96,1300.0,93.1684,93.38,93.1684,93.2154,1300.0
2018-04-13 11:00:00,118.64,118.71,118.64,118.66,300.0,92.9647,93.0195,92.9647,92.9804,300.0
2018-04-13 11:05:00,118.69,118.77,118.65,118.77,400.0,93.0039,93.0665,92.9725,93.0665,400.0
2018-04-13 11:10:00,118.81,118.88,118.73,118.88,739.0,93.0979,93.1527,93.0352,93.1527,739.0
2018-04-13 11:15:00,118.76,118.95,118.76,118.92,5382.0,93.0587,93.2076,93.0587,93.1841,5382.0
2018-04-13 11:20:00,118.84,118.85,118.58,118.6,2650.0,93.1214,93.1292,92.9177,92.9333,2650.0
2018-04-13 11:25:00,118.66,118.85,118.66,118.85,600.0,92.9804,93.1292,92.9804,93.1292,600.0
2018-04-13 11:30:00,118.69,118.76,118.57,118.58,1500.0,93.0039,93.0587,92.9098,92.9177,1500.0
2018-04-13 11:35:00,118.68,118.73,118.64,118.64,700.0,92.996,93.0352,92.9647,92.9647,700.0
2018-04-13 11:40:00,118.72,118.73,118.63,118.73,600.0,93.0274,93.0352,92.9568,93.0352,600.0
2018-04-13 11:45:00,118.71,118.71,118.51,118.51,500.0,93.0195,93.0195,92.8628,92.8628,500.0
2018-04-13 11:50:00,118.44,118.71,118.44,118.5,1000.0,92.808,93.0195,92.808,92.855,1000.0
2018-04-13 11:55:00,118.51,118.75,118.51,118.61,600.0,92.8628,93.0509,92.8628,92.9412,600.0
2018-04-13 12:00:00,118.71,118.73,118.71,118.73,400.0,93.0195,93.0352,93.0195,93.0352,400.0
2018-04-13 12:05:00,118.62,118.7,118.62,118.7,400.0,92.949,93.0117,92.949,93.0117,400.0
2018-04-13 12:10:00,118.69,118.87,118.67,118.82,1100.0,93.0039,93.1449,92.9882,93.1057,1100.0
2018-04-13 12:15:00,118.86,119.06,118.86,119.06,6077.0,93.1371,93.2938,93.1371,93.2938,6077.0
2018-04-13 12:20:00,119.04,119.24,119.04,119.12,600.0,93.2781,93.4348,93.2781,93.3408,600.0
2018-04-13 12:25:00,119.01,119.01,118.92,118.95,500.0,93.2546,93.2546,93.1841,93.2076,500.0
2018-04-13 12:30:00,118.96,118.96,118.95,118.95,200.0,93.2154,93.2154,93.2076,93.2076,200.0
2018-04-13 12:35:00,119.03,119.03,118.99,118.99,300.0,93.2703,93.2703,93.2389,93.2389,300.0
2018-04-13 12:40:00,118.95,118.99,118.92,118.99,600.0,93.2076,93.2389,93.1841,93.2389,600.0
2018-04-13 12:45:00,119.19,119.35,119.15,119.35,900.0,93.3957,93.521,93.3643,93.521,900.0
2018-04-13 12:50:00,119.37,119.46,119.34,119.4,1130.0,93.5367,93.6072,93.5132,93.5602,1130.0
2018-04-13 12:55:00,119.38,119.39,119.29,119.34,600.0,93.5445,93.5524,93.474,93.5132,600.0
2018-04-13 13:00:00,119.4,119.4,119.39,119.39,200.0,93.5602,93.5602,93.5524,93.5524,200.0
2018-04-13 13:05:00,119.38,119.39,119.33,119.33,800.0,93.5445,93.5524,93.5054,93.5054,800.0
2018-04-13 13:10:00,119.41,119.5,119.39,119.46,800.0,93.568,93.6386,93.5524,93.6072,800.0
2018-04-13 13:15:00,119.5,119.56,119.49,119.53,700.0,93.6386,93.6856,93.6307,93.6621,700.0
2018-04-13 13:20:00,119.58,119.63,119.54,119.54,400.0,93.7013,93.7404,93.6699,93.6699,400.0
2018-04-13 13:25:00,119.64,119.72,119.63,119.72,400.0,93.7483,93.811,93.7404,93.811,400.0
2018-04-13 13:30:00,119.72,119.76,119.72,119.72,400.0,93.811,93.8423,93.811,93.811,400.0
2018-04-13 13:35:00,119.63,119.66,119.61,119.61,300.0,93.7404,93.7639,93.7248,93.7248,300.0
2018-04-13 13:40:00,119.44,119.44,119.44,119.44,100.0,93.5916,93.5916,93.5916,93.5916,100.0
2018-04-13 13:45:00,119.45,119.45,119.25,119.25,500.0,93.5994,93.5994,93.4427,93.4427,500.0
2018-04-13 13:50:00,118.97,118.97,118.97,118.97,100.0,93.2233,93.2233,93.2233,93.2233,100.0
2018-04-13 13:55:00,119.03,119.13,119.03,119.11,300.0,93.2703,93.3486,93.2703,93.333,300.0
2018-04-13 14:00:00,119.11,119.11,119.11,119.11,0.0,93.333,93.333,93.333,93.333,0.0
2018-04-13 14:05:00,119.32,119.32,119.26,119.26,200.0,93.4975,93.4975,93.4505,93.4505,200.0
2018-04-13 14:10:00,119.36,119.36,119.28,119.28,300.0,93.5289,93.5289,93.4662,93.4662,300.0
2018-04-13 14:15:00,119.11,119.12,119.11,119.12,200.0,93.333,93.3408,93.333,93.3408,200.0
2018-04-13 14:20:00,119.18,119.18,119.16,119.16,200.0,93.3878,93.3878,93.3721,93.3721,200.0
2018-04-13 14:25:00,119.14,119.15,119.09,119.15,500.0,93.3565,93.3643,93.3173,93.3643,500.0
2018-04-13 14:30:00,119.11,119.11,118.91,118.91,400.0,93.333,93.333,93.1763,93.1763,400.0
2018-04-13 14:35:00,118.94,118.95,118.89,118.89,300.0,93.1998,93.2076,93.1606,93.1606,300.0
2018-04-13 14:40:00,118.83,118.85,118.83,118.83,400.0,93.1136,93.1292,93.1136,93.1136,400.0
2018-04-13 14:45:00,118.82,118.87,118.82,118.87,300.0,93.1057,93.1449,93.1057,93.1449,300.0
2018-04-13 14:50:00,118.79,118.79,118.7,118.7,300.0,93.0822,93.0822,93.0117,93.0117,300.0
2018-04-13 14:55:00,118.69,118.69,118.63,118.68,400.0,93.0039,93.0039,92.9568,92.996,400.0
2018-04-13 15:00:00,118.73,118.74,118.62,118.62,900.0,93.0352,93.043,92.949,92.949,900.0
2018-04-13 15:05:00,118.56,118.59,118.5,118.59,800.0,92.902,92.9255,92.855,92.9255,800.0
2018-04-13 15:10:00,118.56,118.76,118.56,118.67,1576.0,92.902,93.0587,92.902,92.9882,1576.0
2018-04-13 15:15:00,118.67,118.67,118.52,118.52,600.0,92.9882,92.9882,92.8707,92.8707,600.0
2018-04-13 15:20:00,118.59,118.59,118.51,118.54,800.0,92.9255,92.9255,92.8628,92.8863,800.0
2018-04-13 15:25:00,118.53,118.66,118.49,118.57,600.0,92.8785,92.9804,92.8471,92.9098,600.0
2018-04-13 15:30:00,118.52,118.58,118.42,118.56,700.0,92.8707,92.9177,92.7923,92.902,700.0
2018-04-13 15:35:00,118.57,118.57,118.51,118.51,900.0,92.9098,92.9098,92.8628,92.8628,900.0
2018-04-13 15:40:00,118.69,118.75,118.62,118.75,800.0,93.0039,93.0509,92.949,93.0509,800.0
2018-04-13 15:45:00,118.81,119.0,118.81,118.87,1600.0,93.0979,93.2468,93.0979,93.1449,1600.0
2018-04-13 15:50:00,118.92,118.93,118.77,118.84,2200.0,93.1841,93.1919,93.0665,93.1214,2200.0
2018-04-13 15:55:00,118.71,118.76,118.66,118.76,500.0,93.0195,93.0587,92.9804,93.0587,500.0
2018-04-16 09:30:00,117.34,117.34,117.34,117.34,100.0,91.946,91.946,91.946,91.946,100.0
2018-04-16 09:35:00,117.97,117.97,117.97,117.97,100.0,92.4397,92.4397,92.4397,92.4397,100.0
2018-04-16 09:40:00,118.08,118.21,118.01,118.01,500.0,92.5259,92.6277,92.471,92.471,500.0
2018-04-16 09:45:00,118.15,118.2,118.01,118.19,400.0,92.5807,92.6199,92.471,92.6121,400.0
2018-04-16 09:50:00,118.22,118.29,118.2,118.29,800.0,92.6356,92.6904,92.6199,92.6904,800.0
2018-04-16 09:55:00,118.14,118.14,117.99,118.08,800.0,92.5729,92.5729,92.4554,92.5259,800.0
2018-04-16 10:00:00,118.12,118.53,118.12,118.53,1000.0,92.5572,92.8785,92.5572,92.8785,1000.0
2018-04-16 10:05:00,118.46,118.87,118.46,118.64,1200.0,92.8236,93.1449,92.8236,92.9647,1200.0
2018-04-16 10:10:00,118.57,118.8,118.57,118.8,800.0,92.9098,93.0901,92.9098,93.0901,800.0
2018-04-16 10:15:00,118.48,118.61,118.48,118.54,634.0,92.8393,92.9412,92.8393,92.8863,634.0
2018-04-16 10:20:00,118.48,118.66,118.29,118.44,600.0,92.8393,92.9804,92.6904,92.808,600.0
2018-04-16 10:25:00,118.43,118.49,118.43,118.43,500.0,92.8001,92.8471,92.8001,92.8001,500.0
2018-04-16 10:30:00,118.73,118.74,118.46,118.64,1355.0,93.0352,93.043,92.8236,92.9647,1355.0
2018-04-16 10:35:00,118.58,118.58,118.22,118.3,1000.0,92.9177,92.9177,92.6356,92.6983,1000.0
2018-04-16 10:40:00,118.38,118.47,118.3,118.41,600.0,92.7609,92.8315,92.6983,92.7845,600.0
2018-04-16 10:45:00,118.31,118.4,118.27,118.4,600.0,92.7061,92.7766,92.6748,92.7766,600.0
2018-04-16 10:50:00,118.41,118.41,118.15,118.18,2400.0,92.7845,92.7845,92.5807,92.6042,2400.0
2018-04-16 10:55:00,118.15,118.31,118.15,118.31,400.0,92.5807,92.7061,92.5807,92.7061,400.0
2018-04-16 11:00:00,118.55,118.58,118.45,118.45,900.0,92.8942,92.9177,92.8158,92.8158,900.0
2018-04-16 11:05:00,118.57,118.74,118.57,118.74,300.0,92.9098,93.043,92.9098,93.043,300.0
2018-04-16 11:10:00,118.66,118.66,118.63,118.63,300.0,92.9804,92.9804,92.9568,92.9568,300.0
2018-04-16 11:15:00,118.47,118.63,118.47,118.63,400.0,92.8315,92.9568,92.8315,92.9568,400.0
2018-04-16 11:20:00,118.53,118.65,118.28,118.47,1100.0,92.8785,92.9725,92.6826,92.8315,1100.0
2018-04-16 11:25:00,118.47,118.57,118.32,118.47,1522.0,92.8315,92.9098,92.7139,92.8315,1522.0
2018-04-16 11:30:00,118.44,118.53,118.38,118.38,700.0,92.808,92.8785,92.7609,92.7609,700.0
2018-04-16 11:35:00,118.58,118.61,118.57,118.57,300.0,92.9177,92.9412,92.9098,92.9098,300.0
2018-04-16 11:40:00,118.64,118.72,118.58,118.72,600.0,92.9647,93.0274,92.9177,93.0274,600.0
2018-04-16 11:45:00,118.81,118.92,118.8,118.9,500.0,93.0979,93.1841,93.0901,93.1684,500.0
2018-04-16 11:50:00,118.98,118.98,118.9,118.97,300.0,93.2311,93.2311,93.1684,93.2233,300.0
2018-04-16 11:55:00,118.91,118.91,118.91,118.91,100.0,93.1763,93.1763,93.1763,93.1763,100.0
2018-04-16 12:00:00,118.7,118.72,118.7,118.72,200.0,93.0117,93.0274,93.0117,93.0274,200.0
2018-04-16 12:05:00,118.73,118.85,118.65,118.66,800.0,93.0352,93.1292,92.9725,92.9804,800.0
2018-04-16 12:10:00,118.78,118.85,118.78,118.85,300.0,93.0744,93.1292,93.0744,93.1292,300.0
2018-04-16 12:15:00,118.71,118.87,118.71,118.84,500.0,93.0195,93.1449,93.0195,93.1214,500.0
2018-04-16 12:20:00,118.79,118.79,118.75,118.75,200.0,93.0822,93.0822,93.0509,93.0509,200.0
2018-04-16 12:25:00,119.03,119.11,119.03,119.11,200.0,93.2703,93.333,93.2703,93.333,200.0
2018-04-16 12:30:00,119.19,119.21,119.08,119.09,700.0,93.3957,93.4113,93.3095,93.3173,700.0
2018-04-16 12:35:00,118.99,118.99,118.96,118.96,200.0,93.2389,93.2389,93.2154,93.2154,200.0
2018-04-16 12:40:00,118.96,119.06,118.96,119.03,300.0,93.2154,93.2938,93.2154,93.2703,300.0
2018-04-16 12:45:00,119.13,119.19,119.13,119.16,1298.0,93.3486,93.3957,93.3486,93.3721,1298.0
2018-04-16 12:50:00,119.33,119.42,119.32,119.32,800.0,93.5054,93.5759,93.4975,93.4975,800.0
2018-04-16 12:55:00,119.28,119.29,119.28,119.29,300.0,93.4662,93.474,93.4662,93.474,300.0
2018-04-16 13:00:00,119.34,119.34,118.99,118.99,1100.0,93.5132,93.5132,93.2389,93.2389,1100.0
2018-04-16 13:05:00,119.0,119.08,118.9,119.07,1000.0,93.2468,93.3095,93.1684,93.3016,1000.0
2018-04-16 13:10:00,119.11,119.2,119.09,119.09,1000.0,93.333,93.4035,93.3173,93.3173,1000.0
2018-04-16 13:15:00,118.94,118.97,118.89,118.89,400.0,93.1998,93.2233,93.1606,93.1606,400.0
2018-04-16 13:20:00,118.91,118.91,118.91,118.91,100.0,93.1763,93.1763,93.1763,93.1763,100.0
2018-04-16 13:25:00,118.95,118.95,118.81,118.81,600.0,93.2076,93.2076,93.0979,93.0979,600.0
2018-04-16 13:30:00,118.85,118.91,118.85,118.91,300.0,93.1292,93.1763,93.1292,93.1763,300.0
2018-04-16 13:35:00,119.04,119.04,119.04,119.04,100.0,93.2781,93.2781,93.2781,93.2781,100.0
2018-04-16 13:40:00,119.04,119.04,119.04,119.04,0.0,93.2781,93.2781,93.2781,93.2781,0.0
2018-04-16 13:45:00,119.06,119.16,119.04,119.15,1100.0,93.2938,93.3721,93.2781,93.3643,1100.0
2018-04-16 13:50:00,119.06,119.13,118.97,119.01,1100.0,93.2938,93.3486,93.2233,93.2546,1100.0
2018-04-16 13:55:00,118.93,118.93,118.83,118.92,700.0,93.1919,93.1919,93.1136,93.1841,700.0
2018-04-16 14:00:00,118.9,118.9,118.85,118.87,400.0,93.1684,93.1684,93.1292,93.1449,400.0
2018-04-16 14:05:00,118.88,118.9,118.83,118.89,700.0,93.1527,93.1684,93.1136,93.1606,700.0
2018-04-16 14:10:00,118.88,118.88,118.88,118.88,200.0,93.1527,93.1527,93.1527,93.1527,200.0
2018-04-16 14:15:00,118.88,118.93,118.88,118.93,700.0,93.1527,93.1919,93.1527,93.1919,700.0
2018-04-16 14:20:00,118.99,119.19,118.99,119.18,700.0,93.2389,93.3957,93.2389,93.3878,700.0
2018-04-16 14:25:00,118.81,119.0,118.81,119.0,200.0,93.0979,93.2468,93.0979,93.2468,200.0
2018-04-16 14:30:00,118.92,118.92,118.86,118.92,500.0,93.1841,93.1841,93.1371,93.1841,500.0
2018-04-16 14:35:00,119.1,119.1,119.03,119.03,400.0,93.3251,93.3251,93.2703,93.2703,400.0
2018-04-16 14:40:00,119.08,119.13,119.06,119.13,500.0,93.3095,93.3486,93.2938,93.3486,500.0
2018-04-16 14:45:00,119.22,119.22,119.15,119.15,600.0,93.4192,93.4192,93.3643,93.3643,600.0
2018-04-16 14:50:00,119.16,119.21,119.15,119.16,700.0,93.3721,93.4113,93.3643,93.3721,700.0
2018-04-16 14:55:00,119.13,119.14,118.95,118.98,1000.0,93.3486,93.3565,93.2076,93.2311,1000.0
2018-04-16 15:00:00,119.04,119.04,119.04,119.04,200.0,93.2781,93.2781,93.2781,93.2781,200.0
2018-04-16 15:05:00,118.93,118.95,118.9,118.95,1500.0,93.1919,93.2076,93.1684,93.2076,1500.0
2018-04-16 15:10:00,119.02,119.12,119.02,119.09,1500.0,93.2624,93.3408,93.2624,93.3173,1500.0
2018-04-16 15:15:00,119.07,119.16,119.05,119.16,900.0,93.3016,93.3721,93.286,93.3721,900.0
2018-04-16 15:20:00,119.18,119.19,118.83,118.99,1676.0,93.3878,93.3957,93.1136,93.2389,1676.0
2018-04-16 15:25:00,118.97,119.04,118.94,119.04,1300.0,93.2233,93.2781,93.1998,93.2781,1300.0
2018-04-16 15:30:00,118.92,119.32,118.84,119.06,2100.0,93.1841,93.4975,93.1214,93.2938,2100.0
2018-04-16 15:35:00,119.01,119.03,118.87,118.92,1800.0,93.2546,93.2703,93.1449,93.1841,1800.0
2018-04-16 15:40:00,119.02,119.15,118.99,119.15,1900.0,93.2624,93.3643,93.2389,93.3643,1900.0
2018-04-16 15:45:00,119.1,119.1,118.88,119.05,3100.0,93.3251,93.3251,93.1527,93.286,3100.0
2018-04-16 15:50:00,119.05,119.14,118.81,119.1,5797.0,93.286,93.3565,93.0979,93.3251,5797.0
2018-04-16 15:55:00,119.09,119.14,119.06,119.06,3711.0,93.3173,93.3565,93.2938,93.2938,3711.0
2018-04-17 09:30:00,119.49,119.67,119.44,119.57,1401.0,93.6307,93.7718,93.5916,93.6934,1401.0
2018-04-17 09:35:00,119.72,120.32,119.72,120.32,2200.0,93.811,94.2811,93.811,94.2811,2200.0
2018-04-17 09:40:00,120.29,120.41,120.05,120.24,800.0,94.2576,94.3516,94.0695,94.2184,800.0
2018-04-17 09:45:00,120.3,120.71,120.27,120.71,1100.0,94.2654,94.5867,94.2419,94.5867,1100.0
2018-04-17 09:50:00,120.74,120.93,120.74,120.93,400.0,94.6102,94.7591,94.6102,94.7591,400.0
2018-04-17 09:55:00,121.21,121.64,121.21,121.64,500.0,94.9785,95.3154,94.9785,95.3154,500.0
2018-04-17 10:00:00,121.83,122.05,121.69,121.95,2150.0,95.4643,95.6367,95.3546,95.5584,2150.0
2018-04-17 10:05:00,121.91,122.11,121.61,121.99,2700.0,95.527,95.6837,95.2919,95.5897,2700.0
2018-04-17 10:10:00,121.95,122.51,121.95,122.49,1300.0,95.5584,95.9972,95.5584,95.9815,1300.0
2018-04-17 10:15:00,122.5,122.89,122.5,122.89,1000.0,95.9893,96.2949,95.9893,96.2949,1000.0
2018-04-17 10:20:00,122.82,122.82,122.51,122.75,2400.0,96.2401,96.2401,95.9972,96.1852,2400.0
2018-04-17 10:25:00,122.72,123.09,122.72,123.09,500.0,96.1617,96.4516,96.1617,96.4516,500.0
2018-04-17 10:30:00,123.08,123.08,122.8,122.8,1900.0,96.4438,96.4438,96.2244,96.2244,1900.0
2018-04-17 10:35:00,122.73,122.84,122.37,122.39,1100.0,96.1696,96.2557,95.8875,95.9031,1100.0
2018-04-17 10:40:00,122.53,122.9,122.53,122.9,1391.0,96.0128,96.3028,96.0128,96.3028,1391.0
2018-04-17 10:45:00,122.96,122.96,122.83,122.92,1600.0,96.3498,96.3498,96.2479,96.3184,1600.0
2018-04-17 10:50:00,122.86,123.71,122.86,123.59,1700.0,96.2714,96.9375,96.2714,96.8434,1700.0
2018-04-17 10:55:00,123.52,123.78,123.37,123.37,2250.0,96.7886,96.9923,96.671,96.671,2250.0
2018-04-17 11:00:00,123.29,123.29,122.82,122.85,1300.0,96.6084,96.6084,96.2401,96.2636,1300.0
2018-04-17 11:05:00,122.8,123.1,122.8,122.95,400.0,96.2244,96.4595,96.2244,96.3419,400.0
2018-04-17 11:10:00,122.89,123.29,122.89,123.24,1300.0,96.2949,96.6084,96.2949,96.5692,1300.0
2018-04-17 11:15:00,123.12,123.12,122.92,122.92,900.0,96.4751,96.4751,96.3184,96.3184,900.0
2018-04-17 11:20:00,122.87,122.99,122.54,122.6,1900.0,96.2793,96.3733,96.0207,96.0677,1900.0
2018-04-17 11:25:00,122.72,122.72,122.47,122.57,1500.0,96.1617,96.1617,95.9658,96.0442,1500.0
2018-04-17 11:30:00,122.57,122.67,122.47,122.67,1350.0,96.0442,96.1225,95.9658,96.1225,1350.0
2018-04-17 11:35:00,122.6,122.6,121.99,122.12,1891.0,96.0677,96.0677,95.5897,95.6916,1891.0
2018-04-17 11:40:00,122.13,122.25,121.97,122.0,900.0,95.6994,95.7934,95.574,95.5975,900.0
2018-04-17 11:45:00,121.97,121.97,121.78,121.8,3100.0,95.574,95.574,95.4251,95.4408,3100.0
2018-04-17 11:50:00,121.9,121.9,121.79,121.86,2000.0,95.5192,95.5192,95.433,95.4878,2000.0
2018-04-17 11:55:00,121.87,121.87,121.5,121.5,1800.0,95.4957,95.4957,95.2057,95.2057,1800.0
2018-04-17 12:00:00,121.55,121.72,121.55,121.6,1700.0,95.2449,95.3781,95.2449,95.2841,1700.0
2018-04-17 12:05:00,121.52,121.79,121.52,121.76,1400.0,95.2214,95.433,95.2214,95.4095,1400.0
2018-04-17 12:10:00,121.62,121.62,121.41,121.53,1100.0,95.2998,95.2998,95.1352,95.2292,1100.0
2018-04-17 12:15:00,121.53,121.53,121.36,121.36,600.0,95.2292,95.2292,95.096,95.096,600.0
2018-04-17 12:20:00,121.43,121.43,121.25,121.3,2600.0,95.1509,95.1509,95.0098,95.049,2600.0
2018-04-17 12:25:00,121.25,121.3,121.21,121.21,1600.0,95.0098,95.049,94.9785,94.9785,1600.0
2018-04-17 12:30:00,121.19,121.19,121.01,121.07,1600.0,94.9628,94.9628,94.8218,94.8688,1600.0
2018-04-17 12:35:00,120.9,120.9,120.82,120.89,700.0,94.7356,94.7356,94.6729,94.7278,700.0
2018-04-17 12:40:00,120.96,121.05,120.96,121.03,1190.0,94.7826,94.8531,94.7826,94.8375,1190.0
2018-04-17 12:45:00,121.04,121.1,121.03,121.09,500.0,94.8453,94.8923,94.8375,94.8845,500.0
2018-04-17 12:50:00,121.12,121.27,121.12,121.25,600.0,94.908,95.0255,94.908,95.0098,600.0
2018-04-17 12:55:00,121.26,121.26,121.17,121.17,500.0,95.0177,95.0177,94.9472,94.9472,500.0
2018-04-17 13:00:00,121.12,121.12,120.97,121.04,1700.0,94.908,94.908,94.7904,94.8453,1700.0
2018-04-17 13:05:00,121.0,121.01,120.86,120.86,800.0,94.8139,94.8218,94.7042,94.7042,800.0
2018-04-17 13:10:00,120.88,120.99,120.88,120.91,600.0,94.7199,94.8061,94.7199,94.7434,600.0
2018-04-17 13:15:00,120.86,120.91,120.8,120.81,1000.0,94.7042,94.7434,94.6572,94.6651,1000.0
2018-04-17 13:20:00,120.84,120.84,120.69,120.76,900.0,94.6886,94.6886,94.571,94.6259,900.0
2018-04-17 13:25:00,120.9,121.0,120.87,121.0,1045.0,94.7356,94.8139,94.7121,94.8139,1045.0
2018-04-17 13:30:00,120.95,121.03,120.9,120.99,600.0,94.7748,94.8375,94.7356,94.8061,600.0
2018-04-17 13:35:00,120.97,120.99,120.97,120.99,200.0,94.7904,94.8061,94.7904,94.8061,200.0
2018-04-17 13:40:00,120.95,120.99,120.93,120.99,900.0,94.7748,94.8061,94.7591,94.8061,900.0
2018-04-17 13:45:00,121.13,121.15,121.03,121.03,700.0,94.9158,94.9315,94.8375,94.8375,700.0
2018-04-17 13:50:00,120.97,121.08,120.97,121.08,500.0,94.7904,94.8766,94.7904,94.8766,500.0
2018-04-17 13:55:00,121.01,121.28,121.01,121.27,1100.0,94.8218,95.0333,94.8218,95.0255,1100.0
2018-04-17 14:00:00,121.2,121.42,121.2,121.35,697.0,94.9707,95.1431,94.9707,95.0882,697.0
2018-04-17 14:05:00,121.35,121.48,121.35,121.48,1300.0,95.0882,95.1901,95.0882,95.1901,1300.0
2018-04-17 14:10:00,121.48,121.53,121.48,121.5,2061.0,95.1901,95.2292,95.1901,95.2057,2061.0
2018-04-17 14:15:00,121.53,121.71,121.53,121.67,1400.0,95.2292,95.3703,95.2292,95.3389,1400.0
2018-04-17 14:20:00,121.67,121.67,121.54,121.57,2300.0,95.3389,95.3389,95.2371,95.2606,2300.0
2018-04-17 14:25:00,121.52,121.69,121.5,121.69,1700.0,95.2214,95.3546,95.2057,95.3546,1700.0
2018-04-17 14:30:00,121.71,121.72,121.62,121.68,1000.0,95.3703,95.3781,95.2998,95.3468,1000.0
2018-04-17 14:35:00,121.72,121.76,121.67,121.71,1300.0,95.3781,95.4095,95.3389,95.3703,1300.0
2018-04-17 14:40:00,121.72,121.73,121.62,121.62,900.0,95.3781,95.386,95.2998,95.2998,900.0
2018-04-17 14:45:00,121.65,121.87,121.65,121.85,1900.0,95.3233,95.4957,95.3233,95.48,1900.0
2018-04-17 14:50:00,121.91,122.08,121.86,121.86,2200.0,95.527,95.6602,95.4878,95.4878,2200.0
2018-04-17 14:55:00,121.87,122.17,121.86,122.17,1630.0,95.4957,95.7307,95.4878,95.7307,1630.0
2018-04-17 15:00:00,122.2,122.22,122.11,122.18,1500.0,95.7542,95.7699,95.6837,95.7386,1500.0
2018-04-17 15:05:00,122.22,122.32,122.22,122.27,2600.0,95.7699,95.8483,95.7699,95.8091,2600.0
2018-04-17 15:10:00,122.29,122.44,122.2,122.44,4861.0,95.8248,95.9423,95.7542,95.9423,4861.0
2018-04-17 15:15:00,122.34,122.44,122.23,122.44,2613.0,95.864,95.9423,95.7778,95.9423,2613.0
2018-04-17 15:20:00,122.44,122.61,122.44,122.6,2400.0,95.9423,96.0755,95.9423,96.0677,2400.0
2018-04-17 15:25:00,122.59,122.7,122.55,122.7,2000.0,96.0598,96.146,96.0285,96.146,2000.0
2018-04-17 15:30:00,122.71,122.73,122.51,122.54,4700.0,96.1539,96.1696,95.9972,96.0207,4700.0
2018-04-17 15:35:00,122.51,122.61,122.49,122.59,3892.0,95.9972,96.0755,95.9815,96.0598,3892.0
2018-04-17 15:40:00,122.59,122.59,122.47,122.54,5100.0,96.0598,96.0598,95.9658,96.0207,5100.0
2018-04-17 15:45:00,122.56,122.6,122.46,122.54,6034.0,96.0363,96.0677,95.958,96.0207,6034.0
2018-04-17 15:50:00,122.55,122.55,122.15,122.24,5100.0,96.0285,96.0285,95.7151,95.7856,5100.0
2018-04-17 15:55:00,122.22,122.31,122.1,122.26,8427.0,95.7699,95.8404,95.6759,95.8013,8427.0
2018-04-18 09:30:00,124.77,125.05,124.77,124.95,1638.0,97.7681,97.9875,97.7681,97.9091,1638.0
2018-04-18 09:35:00,125.0,125.0,124.84,124.84,700.0,97.9483,97.9483,97.8229,97.8229,700.0
2018-04-18 09:40:00,124.85,124.85,124.37,124.37,4000.0,97.8308,97.8308,97.4546,97.4546,4000.0
2018-04-18 09:45:00,124.3,124.33,124.06,124.06,2158.0,97.3998,97.4233,97.2117,97.2117,2158.0
2018-04-18 09:50:00,124.32,124.51,124.16,124.16,1100.0,97.4155,97.5643,97.2901,97.2901,1100.0
2018-04-18 09:55:00,124.15,124.18,123.45,123.45,3640.0,97.2822,97.3058,96.7337,96.7337,3640.0
2018-04-18 10:00:00,123.4,123.4,123.23,123.23,900.0,96.6946,96.6946,96.5613,96.5613,900.0
2018-04-18 10:05:00,123.2,123.77,123.2,123.5,2700.0,96.5378,96.9845,96.5378,96.7729,2700.0
2018-04-18 10:10:00,123.33,123.49,123.25,123.49,850.0,96.6397,96.7651,96.577,96.7651,850.0
2018-04-18 10:15:00,123.46,123.74,123.46,123.62,800.0,96.7416,96.961,96.7416,96.8669,800.0
2018-04-18 10:20:00,123.53,123.84,123.53,123.59,1400.0,96.7964,97.0393,96.7964,96.8434,1400.0
2018-04-18 10:25:00,123.66,123.66,123.16,123.48,2300.0,96.8983,96.8983,96.5065,96.7572,2300.0
2018-04-18 10:30:00,124.04,124.8,124.04,124.8,2400.0,97.196,97.7916,97.196,97.7916,2400.0
2018-04-18 10:35:00,124.69,124.91,124.66,124.66,1900.0,97.7054,97.8778,97.6819,97.6819,1900.0
2018-04-18 10:40:00,124.7,124.7,124.43,124.43,500.0,97.7132,97.7132,97.5016,97.5016,500.0
2018-04-18 10:45:00,124.44,124.44,124.25,124.26,800.0,97.5095,97.5095,97.3606,97.3684,800.0
2018-04-18 10:50:00,124.31,124.31,124.19,124.29,500.0,97.4076,97.4076,97.3136,97.3919,500.0
2018-04-18 10:55:00,124.24,124.6,124.19,124.6,1900.0,97.3528,97.6349,97.3136,97.6349,1900.0
2018-04-18 11:00:00,124.6,124.89,124.6,124.89,1200.0,97.6349,97.8621,97.6349,97.8621,1200.0
2018-04-18 11:05:00,124.81,125.15,124.81,125.15,1500.0,97.7994,98.0658,97.7994,98.0658,1500.0
2018-04-18 11:10:00,125.13,125.21,125.13,125.18,1000.0,98.0502,98.1128,98.0502,98.0893,1000.0
2018-04-18 11:15:00,124.99,124.99,124.99,124.99,100.0,97.9405,97.9405,97.9405,97.9405,100.0
2018-04-18 11:20:00,125.28,125.28,125.22,125.23,800.0,98.1677,98.1677,98.1207,98.1285,800.0
2018-04-18 11:25:00,125.22,125.55,125.21,125.55,1522.0,98.1207,98.3793,98.1128,98.3793,1522.0
2018-04-18 11:30:00,125.53,125.8,125.53,125.8,800.0,98.3636,98.5752,98.3636,98.5752,800.0
2018-04-18 11:35:00,125.78,125.91,125.7,125.87,1500.0,98.5595,98.6614,98.4968,98.63,1500.0
2018-04-18 11:40:00,125.95,126.13,125.95,125.97,1740.0,98.6927,98.8337,98.6927,98.7084,1740.0
2018-04-18 11:45:00,125.97,126.14,125.96,126.04,1100.0,98.7084,98.8416,98.7005,98.7632,1100.0
2018-04-18 11:50:00,126.03,126.18,125.91,126.18,4101.0,98.7554,98.8729,98.6614,98.8729,4101.0
2018-04-18 11:55:00,126.17,126.34,126.13,126.32,2400.0,98.8651,98.9983,98.8337,98.9826,2400.0
2018-04-18 12:00:00,126.37,126.52,126.24,126.43,1700.0,99.0218,99.1393,98.9199,99.0688,1700.0
2018-04-18 12:05:00,126.41,126.57,126.36,126.39,2300.0,99.0531,99.1785,99.014,99.0375,2300.0
2018-04-18 12:10:00,126.44,126.79,126.44,126.75,1900.0,99.0767,99.3509,99.0767,99.3196,1900.0
2018-04-18 12:15:00,126.71,126.93,126.55,126.84,3415.0,99.2882,99.4606,99.1628,99.3901,3415.0
2018-04-18 12:20:00,126.85,127.05,126.8,127.05,3559.0,99.3979,99.5546,99.3587,99.5546,3559.0
2018-04-18 12:25:00,127.09,127.15,126.97,127.15,2700.0,99.586,99.633,99.492,99.633,2700.0
2018-04-18 12:30:00,127.13,127.25,127.13,127.24,3778.0,99.6173,99.7114,99.6173,99.7035,3778.0
2018-04-18 12:35:00,127.25,127.25,127.19,127.22,1300.0,99.7114,99.7114,99.6643,99.6879,1300.0
2018-04-18 12:40:00,127.21,127.35,127.18,127.21,4305.0,99.68,99.7897,99.6565,99.68,4305.0
2018-04-18 12:45:00,127.23,127.35,127.23,127.32,1137.0,99.6957,99.7897,99.6957,99.7662,1137.0
2018-04-18 12:50:00,127.38,127.45,127.37,127.45,1900.0,99.8132,99.8681,99.8054,99.8681,1900.0
2018-04-18 12:55:00,127.45,127.45,127.15,127.15,1674.0,99.8681,99.8681,99.633,99.633,1674.0
2018-04-18 13:00:00,126.98,127.05,126.88,126.9,1800.0,99.4998,99.5546,99.4214,99.4371,1800.0
2018-04-18 13:05:00,126.95,127.05,126.95,126.96,800.0,99.4763,99.5546,99.4763,99.4841,800.0
2018-04-18 13:10:00,126.78,127.01,126.78,127.01,300.0,99.3431,99.5233,99.3431,99.5233,300.0
2018-04-18 13:15:00,127.03,127.04,126.82,126.84,1300.0,99.539,99.5468,99.3744,99.3901,1300.0
2018-04-18 13:20:00,126.94,126.98,126.94,126.97,500.0,99.4684,99.4998,99.4684,99.492,500.0
2018-04-18 13:25:00,127.01,127.02,126.93,126.94,1700.0,99.5233,99.5311,99.4606,99.4684,1700.0
2018-04-18 13:30:00,126.94,127.0,126.87,126.95,3500.0,99.4684,99.5155,99.4136,99.4763,3500.0
2018-04-18 13:35:00,126.95,127.03,126.9,126.97,7965.0,99.4763,99.539,99.4371,99.492,7965.0
2018-04-18 13:40:00,126.89,127.01,126.89,127.0,1200.0,99.4293,99.5233,99.4293,99.5155,1200.0
2018-04-18 13:45:00,126.99,127.14,126.97,127.14,2800.0,99.5076,99.6252,99.492,99.6252,2800.0
2018-04-18 13:50:00,127.29,127.29,127.15,127.19,1789.0,99.7427,99.7427,99.633,99.6643,1789.0
2018-04-18 13:55:00,127.2,127.25,127.11,127.11,1500.0,99.6722,99.7114,99.6017,99.6017,1500.0
2018-04-18 14:00:00,127.1,127.42,127.1,127.42,1600.0,99.5938,99.8446,99.5938,99.8446,1600.0
2018-04-18 14:05:00,127.45,127.89,127.45,127.85,7358.0,99.8681,100.2129,99.8681,100.1815,7358.0
2018-04-18 14:10:00,127.72,127.79,127.67,127.79,700.0,100.0796,100.1345,100.0405,100.1345,700.0
2018-04-18 14:15:00,127.7,127.95,127.56,127.95,1900.0,100.064,100.2599,99.9543,100.2599,1900.0
2018-04-18 14:20:00,127.93,128.06,127.93,128.0,1245.0,100.2442,100.3461,100.2442,100.2991,1245.0
2018-04-18 14:25:00,127.99,128.13,127.97,128.13,1600.0,100.2912,100.4009,100.2755,100.4009,1600.0
2018-04-18 14:30:00,128.1,128.14,127.98,128.13,2300.0,100.3774,100.4088,100.2834,100.4009,2300.0
2018-04-18 14:35:00,128.1,128.24,128.08,128.24,800.0,100.3774,100.4871,100.3617,100.4871,800.0
2018-04-18 14:40:00,128.21,128.46,128.21,128.46,1249.0,100.4636,100.6595,100.4636,100.6595,1249.0
2018-04-18 14:45:00,128.48,128.48,128.17,128.26,1000.0,100.6752,100.6752,100.4323,100.5028,1000.0
2018-04-18 14:50:00,128.26,128.26,128.16,128.16,900.0,100.5028,100.5028,100.4244,100.4244,900.0
2018-04-18 14:55:00,128.17,128.47,128.17,128.22,2000.0,100.4323,100.6673,100.4323,100.4714,2000.0
2018-04-18 15:00:00,128.33,128.5,128.31,128.5,1600.0,100.5576,100.6908,100.542,100.6908,1600.0
2018-04-18 15:05:00,128.58,128.63,128.31,128.31,1200.0,100.7535,100.7927,100.542,100.542,1200.0
2018-04-18 15:10:00,128.17,128.17,127.87,127.88,2100.0,100.4323,100.4323,100.1972,100.205,2100.0
2018-04-18 15:15:00,127.9,127.98,127.75,127.75,900.0,100.2207,100.2834,100.1032,100.1032,900.0
2018-04-18 15:20:00,127.79,127.89,127.76,127.89,1400.0,100.1345,100.2129,100.111,100.2129,1400.0
2018-04-18 15:25:00,127.79,127.83,127.63,127.83,1800.0,100.1345,100.1658,100.0091,100.1658,1800.0
2018-04-18 15:30:00,127.74,127.75,127.49,127.56,2000.0,100.0953,100.1032,99.8994,99.9543,2000.0
2018-04-18 15:35:00,127.58,127.65,127.44,127.61,2418.0,99.9699,100.0248,99.8602,99.9935,2418.0
2018-04-18 15:40:00,127.59,127.59,127.3,127.3,900.0,99.9778,99.9778,99.7505,99.7505,900.0
2018-04-18 15:45:00,127.3,127.46,127.12,127.14,2632.0,99.7505,99.8759,99.6095,99.6252,2632.0
2018-04-18 15:50:00,127.22,127.3,127.21,127.29,3300.0,99.6879,99.7505,99.68,99.7427,3300.0
2018-04-18 15:55:00,127.27,127.3,127.05,127.15,5884.0,99.727,99.7505,99.5546,99.633,5884.0
2018-04-19 09:30:00,127.72,127.72,127.72,127.72,100.0,100.0796,100.0796,100.0796,100.0796,100.0
2018-04-19 09:35:00,127.65,127.65,127.65,127.65,100.0,100.0248,100.0248,100.0248,100.0248,100.0
2018-04-19 09:40:00,127.79,127.93,127.79,127.85,1200.0,100.1345,100.2442,100.1345,100.1815,1200.0
2018-04-19 09:45:00,127.57,127.79,127.44,127.44,2400.0,99.9621,100.1345,99.8602,99.8602,2400.0
2018-04-19 09:50:00,127.53,127.71,127.42,127.62,3100.0,99.9308,100.0718,99.8446,100.0013,3100.0
2018-04-19 09:55:00,127.52,127.59,127.31,127.59,1100.0,99.9229,99.9778,99.7584,99.9778,1100.0
2018-04-19 10:00:00,127.72,127.73,127.28,127.46,1342.0,100.0796,100.0875,99.7349,99.8759,1342.0
2018-04-19 10:05:00,127.25,127.58,127.25,127.5,800.0,99.7114,99.9699,99.7114,99.9073,800.0
2018-04-19 10:10:00,127.45,128.33,127.31,128.33,1600.0,99.8681,100.5576,99.7584,100.5576,1600.0
2018-04-19 10:15:00,128.57,129.47,128.47,129.1,2540.0,100.7457,101.4509,100.6673,101.161,2540.0
2018-04-19 10:20:00,129.19,129.64,129.16,129.47,3200.0,101.2315,101.5841,101.208,101.4509,3200.0
2018-04-19 10:25:00,129.51,129.91,129.19,129.28,1800.0,101.4823,101.7957,101.2315,101.302,1800.0
2018-04-19 10:30:00,129.3,129.37,129.14,129.24,1600.0,101.3177,101.3726,101.1923,101.2707,1600.0
2018-04-19 10:35:00,129.26,129.45,129.0,129.28,1400.0,101.2864,101.4353,101.0826,101.302,1400.0
2018-04-19 10:40:00,129.14,129.26,129.07,129.14,1200.0,101.1923,101.2864,101.1375,101.1923,1200.0
2018-04-19 10:45:00,129.17,129.34,129.12,129.31,1200.0,101.2158,101.3491,101.1767,101.3255,1200.0
2018-04-19 10:50:00,129.32,130.2,129.29,130.13,2200.0,101.3334,102.0229,101.3099,101.9681,2200.0
2018-04-19 10:55:00,130.22,130.22,129.81,129.99,2500.0,102.0386,102.0386,101.7173,101.8584,2500.0
2018-04-19 11:00:00,130.05,130.15,129.97,130.11,900.0,101.9054,101.9838,101.8427,101.9524,900.0
2018-04-19 11:05:00,130.25,130.55,130.25,130.55,900.0,102.0621,102.2972,102.0621,102.2972,900.0
2018-04-19 11:10:00,130.69,130.69,130.32,130.32,800.0,102.4069,102.4069,102.117,102.117,800.0
2018-04-19 11:15:00,129.87,129.96,129.86,129.96,500.0,101.7644,101.8349,101.7565,101.8349,500.0
2018-04-19 11:20:00,129.59,129.83,129.43,129.83,500.0,101.545,101.733,101.4196,101.733,500.0
2018-04-19 11:25:00,130.1,130.21,129.99,130.17,1700.0,101.9446,102.0308,101.8584,101.9994,1700.0
2018-04-19 11:30:00,130.35,130.35,130.1,130.1,300.0,102.1405,102.1405,101.9446,101.9446,300.0
2018-04-19 11:35:00,129.54,129.54,129.54,129.54,100.0,101.5058,101.5058,101.5058,101.5058,100.0
2018-04-19 11:40:00,129.59,129.82,129.59,129.82,400.0,101.545,101.7252,101.545,101.7252,400.0
2018-04-19 11:45:00,130.01,130.13,129.96,129.97,1600.0,101.8741,101.9681,101.8349,101.8427,1600.0
2018-04-19 11:50:00,129.96,129.96,129.71,129.77,1200.0,101.8349,101.8349,101.639,101.686,1200.0
2018-04-19 11:55:00,129.73,129.78,129.69,129.69,400.0,101.6547,101.6938,101.6233,101.6233,400.0
2018-04-19 12:00:00,129.36,129.36,129.2,129.2,400.0,101.3647,101.3647,101.2394,101.2394,400.0
2018-04-19 12:05:00,129.17,129.17,129.15,129.15,200.0,101.2158,101.2158,101.2002,101.2002,200.0
2018-04-19 12:10:00,129.03,129.22,129.02,129.22,500.0,101.1061,101.255,101.0983,101.255,500.0
2018-04-19 12:15:00,129.31,129.34,129.15,129.22,1700.0,101.3255,101.3491,101.2002,101.255,1700.0
2018-04-19 12:20:00,129.21,129.37,129.21,129.37,500.0,101.2472,101.3726,101.2472,101.3726,500.0
2018-04-19 12:25:00,129.41,129.53,129.41,129.47,400.0,101.4039,101.4979,101.4039,101.4509,400.0
2018-04-19 12:30:00,129.15,129.15,129.15,129.15,100.0,101.2002,101.2002,101.2002,101.2002,100.0
2018-04-19 12:35:00,129.28,129.28,129.03,129.1,800.0,101.302,101.302,101.1061,101.161,800.0
2018-04-19 12:40:00,129.18,129.21,129.18,129.21,200.0,101.2237,101.2472,101.2237,101.2472,200.0
2018-04-19 12:45:00,129.39,129.76,129.39,129.71,1000.0,101.3882,101.6782,101.3882,101.639,1000.0
2018-04-19 12:50:00,129.57,129.62,129.57,129.62,200.0,101.5293,101.5685,101.5293,101.5685,200.0
2018-04-19 12:55:00,129.49,129.49,129.49,129.49,100.0,101.4666,101.4666,101.4666,101.4666,100.0
2018-04-19 13:00:00,129.11,129.17,128.87,128.87,1300.0,101.1688,101.2158,100.9808,100.9808,1300.0
2018-04-19 13:05:00,128.96,128.97,128.79,128.79,800.0,101.0513,101.0591,100.9181,100.9181,800.0
2018-04-19 13:10:00,128.77,128.79,128.53,128.53,971.0,100.9024,100.9181,100.7144,100.7144,971.0
2018-04-19 13:15:00,128.57,128.59,128.57,128.59,300.0,100.7457,100.7614,100.7457,100.7614,300.0
2018-04-19 13:20:00,128.52,128.56,128.37,128.56,650.0,100.7065,100.7379,100.589,100.7379,650.0
2018-04-19 13:25:00,128.54,128.55,128.54,128.55,200.0,100.7222,100.73,100.7222,100.73,200.0
2018-04-19 13:30:00,128.62,128.77,128.62,128.77,400.0,100.7849,100.9024,100.7849,100.9024,400.0
2018-04-19 13:35:00,128.71,128.79,128.56,128.79,1400.0,100.8554,100.9181,100.7379,100.9181,1400.0
2018-04-19 13:40:00,128.75,128.89,128.69,128.89,2600.0,100.8867,100.9964,100.8397,100.9964,2600.0
2018-04-19 13:45:00,128.85,128.88,128.74,128.88,1200.0,100.9651,100.9886,100.8789,100.9886,1200.0
2018-04-19 13:50:00,128.9,128.93,128.9,128.93,578.0,101.0043,101.0278,101.0043,101.0278,578.0
2018-04-19 13:55:00,129.07,129.42,129.07,129.38,1100.0,101.1375,101.4117,101.1375,101.3804,1100.0
2018-04-19 14:00:00,129.35,129.37,129.12,129.12,1000.0,101.3569,101.3726,101.1767,101.1767,1000.0
2018-04-19 14:05:00,128.99,129.05,128.99,129.02,500.0,101.0748,101.1218,101.0748,101.0983,500.0
2018-04-19 14:10:00,129.07,129.07,129.01,129.01,400.0,101.1375,101.1375,101.0905,101.0905,400.0
2018-04-19 14:15:00,128.83,128.98,128.76,128.98,800.0,100.9494,101.067,100.8946,101.067,800.0
2018-04-19 14:20:00,129.02,129.2,129.02,129.2,1717.0,101.0983,101.2394,101.0983,101.2394,1717.0
2018-04-19 14:25:00,129.18,129.43,129.16,129.43,400.0,101.2237,101.4196,101.208,101.4196,400.0
2018-04-19 14:30:00,129.39,129.64,129.34,129.52,700.0,101.3882,101.5841,101.3491,101.4901,700.0
2018-04-19 14:35:00,129.47,129.57,129.41,129.57,700.0,101.4509,101.5293,101.4039,101.5293,700.0
2018-04-19 14:40:00,129.64,129.92,129.61,129.92,3610.0,101.5841,101.8035,101.5606,101.8035,3610.0
2018-04-19 14:45:00,129.87,129.87,129.72,129.72,1100.0,101.7644,101.7644,101.6468,101.6468,1100.0
2018-04-19 14:50:00,129.35,129.45,129.28,129.45,1300.0,101.3569,101.4353,101.302,101.4353,1300.0
2018-04-19 14:55:00,129.5,129.6,129.44,129.53,1398.0,101.4744,101.5528,101.4274,101.4979,1398.0
2018-04-19 15:00:00,129.48,129.76,129.48,129.76,800.0,101.4588,101.6782,101.4588,101.6782,800.0
2018-04-19 15:05:00,129.75,130.26,129.74,130.26,1600.0,101.6703,102.07,101.6625,102.07,1600.0
2018-04-19 15:10:00,129.98,130.01,129.96,129.99,860.0,101.8506,101.8741,101.8349,101.8584,860.0
2018-04-19 15:15:00,129.79,129.87,129.79,129.83,1000.0,101.7017,101.7644,101.7017,101.733,1000.0
2018-04-19 15:20:00,129.82,129.82,129.46,129.54,500.0,101.7252,101.7252,101.4431,101.5058,500.0
2018-04-19 15:25:00,129.54,129.54,129.41,129.42,300.0,101.5058,101.5058,101.4039,101.4117,300.0
2018-04-19 15:30:00,129.28,129.3,129.06,129.11,1733.0,101.302,101.3177,101.1297,101.1688,1733.0
2018-04-19 15:35:00,129.49,129.63,129.27,129.27,1700.0,101.4666,101.5763,101.2942,101.2942,1700.0
2018-04-19 15:40:00,129.22,129.4,129.09,129.09,2300.0,101.255,101.3961,101.1532,101.1532,2300.0
2018-04-19 15:45:00,129.1,129.1,128.85,128.85,3050.0,101.161,101.161,100.9651,100.9651,3050.0
2018-04-19 15:50:00,128.85,128.85,128.44,128.53,5073.0,100.9651,100.9651,100.6438,100.7144,5073.0
2018-04-19 15:55:00,128.53,128.95,128.51,128.86,6794.0,100.7144,101.0435,100.6987,100.9729,6794.0
2018-04-20 09:30:00,128.3,128.3,127.32,127.32,600.0,100.5341,100.5341,99.7662,99.7662,600.0
2018-04-20 09:35:00,127.43,127.57,127.26,127.48,500.0,99.8524,99.9621,99.7192,99.8916,500.0
2018-04-20 09:40:00,127.47,127.94,127.47,127.79,700.0,99.8837,100.252,99.8837,100.1345,700.0
2018-04-20 09:45:00,127.72,128.6,127.72,128.6,900.0,100.0796,100.7692,100.0796,100.7692,900.0
2018-04-20 09:50:00,128.64,128.64,128.13,128.13,800.0,100.8005,100.8005,100.4009,100.4009,800.0
2018-04-20 09:55:00,127.98,128.02,127.81,127.81,600.0,100.2834,100.3147,100.1502,100.1502,600.0
2018-04-20 10:00:00,127.98,127.98,127.48,127.72,700.0,100.2834,100.2834,99.8916,100.0796,700.0
2018-04-20 10:05:00,127.72,127.75,127.6,127.6,800.0,100.0796,100.1032,99.9856,99.9856,800.0
2018-04-20 10:10:00,127.64,127.74,127.35,127.35,1000.0,100.017,100.0953,99.7897,99.7897,1000.0
2018-04-20 10:15:00,127.34,127.48,127.18,127.18,1100.0,99.7819,99.8916,99.6565,99.6565,1100.0
2018-04-20 10:20:00,127.19,127.41,127.19,127.41,1000.0,99.6643,99.8367,99.6643,99.8367,1000.0
2018-04-20 10:25:00,127.46,127.46,127.18,127.27,500.0,99.8759,99.8759,99.6565,99.727,500.0
2018-04-20 10:30:00,127.33,127.64,127.33,127.64,1400.0,99.774,100.017,99.774,100.017,1400.0
2018-04-20 10:35:00,127.34,127.34,127.34,127.34,100.0,99.7819,99.7819,99.7819,99.7819,100.0
2018-04-20 10:40:00,127.46,127.46,127.26,127.26,200.0,99.8759,99.8759,99.7192,99.7192,200.0
2018-04-20 10:45:00,127.1,127.1,127.0,127.0,400.0,99.5938,99.5938,99.5155,99.5155,400.0
2018-04-20 10:50:00,127.03,127.15,127.03,127.05,300.0,99.539,99.633,99.539,99.5546,300.0
2018-04-20 10:55:00,127.05,127.05,127.05,127.05,0.0,99.5546,99.5546,99.5546,99.5546,0.0
2018-04-20 11:00:00,126.86,126.86,126.86,126.86,100.0,99.4058,99.4058,99.4058,99.4058,100.0
2018-04-20 11:05:00,126.82,126.85,126.51,126.81,1300.0,99.3744,99.3979,99.1315,99.3666,1300.0
2018-04-20 11:10:00,126.96,126.96,126.43,126.54,800.0,99.4841,99.4841,99.0688,99.155,800.0
2018-04-20 11:15:00,126.63,126.63,126.63,126.63,100.0,99.2255,99.2255,99.2255,99.2255,100.0
2018-04-20 11:20:00,126.85,127.15,126.85,127.09,900.0,99.3979,99.633,99.3979,99.586,900.0
2018-04-20 11:25:00,127.19,127.59,127.1,127.59,2400.0,99.6643,99.9778,99.5938,99.9778,2400.0
2018-04-20 11:30:00,127.77,127.93,127.68,127.93,1000.0,100.1188,100.2442,100.0483,100.2442,1000.0
2018-04-20 11:35:00,127.65,127.73,127.65,127.73,300.0,100.0248,100.0875,100.0248,100.0875,300.0
2018-04-20 11:40:00,127.79,127.79,127.79,127.79,100.0,100.1345,100.1345,100.1345,100.1345,100.0
2018-04-20 11:45:00,127.9,128.0,127.89,127.97,1800.0,100.2207,100.2991,100.2129,100.2755,1800.0
2018-04-20 11:50:00,127.93,128.3,127.92,128.3,600.0,100.2442,100.5341,100.2364,100.5341,600.0
2018-04-20 11:55:00,128.39,128.56,128.39,128.45,746.0,100.6046,100.7379,100.6046,100.6517,746.0
2018-04-20 12:00:00,128.47,128.47,128.47,128.47,100.0,100.6673,100.6673,100.6673,100.6673,100.0
2018-04-20 12:05:00,128.57,129.05,128.57,129.05,900.0,100.7457,101.1218,100.7457,101.1218,900.0
2018-04-20 12:10:00,128.92,129.21,128.92,129.18,900.0,101.0199,101.2472,101.0199,101.2237,900.0
2018-04-20 12:15:00,129.1,129.1,128.94,128.94,300.0,101.161,101.161,101.0356,101.0356,300.0
2018-04-20 12:20:00,128.71,128.71,128.52,128.62,500.0,100.8554,100.8554,100.7065,100.7849,500.0
2018-04-20 12:25:00,128.62,128.62,128.62,128.62,0.0,100.7849,100.7849,100.7849,100.7849,0.0
2018-04-20 12:30:00,128.76,128.76,128.66,128.72,300.0,100.8946,100.8946,100.8162,100.8632,300.0
2018-04-20 12:35:00,128.89,129.0,128.89,129.0,200.0,100.9964,101.0826,100.9964,101.0826,200.0
2018-04-20 12:40:00,129.0,129.0,129.0,129.0,0.0,101.0826,101.0826,101.0826,101.0826,0.0
2018-04-20 12:45:00,128.86,128.86,128.73,128.74,400.0,100.9729,100.9729,100.8711,100.8789,400.0
2018-04-20 12:50:00,128.93,128.95,128.92,128.92,400.0,101.0278,101.0435,101.0199,101.0199,400.0
2018-04-20 12:55:00,128.86,128.86,128.86,128.86,200.0,100.9729,100.9729,100.9729,100.9729,200.0
2018-04-20 13:00:00,128.95,128.95,128.92,128.92,700.0,101.0435,101.0435,101.0199,101.0199,700.0
2018-04-20 13:05:00,128.9,129.06,128.9,129.06,600.0,101.0043,101.1297,101.0043,101.1297,600.0
2018-04-20 13:10:00,129.21,129.24,129.21,129.24,300.0,101.2472,101.2707,101.2472,101.2707,300.0
2018-04-20 13:15:00,129.24,129.24,129.24,129.24,0.0,101.2707,101.2707,101.2707,101.2707,0.0
2018-04-20 13:20:00,129.21,129.25,129.07,129.07,500.0,101.2472,101.2785,101.1375,101.1375,500.0
2018-04-20 13:25:00,128.86,128.99,128.81,128.97,5764.0,100.9729,101.0748,100.9338,101.0591,5764.0
2018-04-20 13:30:00,128.99,129.43,128.99,129.33,2530.0,101.0748,101.4196,101.0748,101.3412,2530.0
2018-04-20 13:35:00,129.53,129.88,129.53,129.88,1400.0,101.4979,101.7722,101.4979,101.7722,1400.0
2018-04-20 13:40:00,129.85,130.16,129.85,130.16,700.0,101.7487,101.9916,101.7487,101.9916,700.0
2018-04-20 13:45:00,130.17,130.33,130.15,130.31,4320.0,101.9994,102.1248,101.9838,102.1091,4320.0
2018-04-20 13:50:00,130.34,130.41,129.93,130.11,1508.0,102.1326,102.1875,101.8114,101.9524,1508.0
2018-04-20 13:55:00,129.83,129.83,129.66,129.78,990.0,101.733,101.733,101.5998,101.6938,990.0
2018-04-20 14:00:00,129.63,129.64,129.63,129.64,300.0,101.5763,101.5841,101.5763,101.5841,300.0
2018-04-20 14:05:00,129.6,129.6,129.44,129.44,700.0,101.5528,101.5528,101.4274,101.4274,700.0
2018-04-20 14:10:00,129.26,129.36,129.26,129.35,700.0,101.2864,101.3647,101.2864,101.3569,700.0
2018-04-20 14:15:00,129.45,129.49,129.39,129.42,1800.0,101.4353,101.4666,101.3882,101.4117,1800.0
2018-04-20 14:20:00,129.24,129.3,129.24,129.3,500.0,101.2707,101.3177,101.2707,101.3177,500.0
2018-04-20 14:25:00,129.25,129.25,129.25,129.25,100.0,101.2785,101.2785,101.2785,101.2785,100.0
2018-04-20 14:30:00,129.14,129.18,129.0,129.0,1400.0,101.1923,101.2237,101.0826,101.0826,1400.0
2018-04-20 14:35:00,128.97,128.97,128.63,128.63,900.0,101.0591,101.0591,100.7927,100.7927,900.0
2018-04-20 14:40:00,128.65,128.8,128.63,128.79,600.0,100.8084,100.9259,100.7927,100.9181,600.0
2018-04-20 14:45:00,128.78,128.78,128.69,128.69,700.0,100.9102,100.9102,100.8397,100.8397,700.0
2018-04-20 14:50:00,128.67,128.67,128.36,128.36,700.0,100.8241,100.8241,100.5811,100.5811,700.0
2018-04-20 14:55:00,128.35,128.67,128.35,128.64,1100.0,100.5733,100.8241,100.5733,100.8005,1100.0
2018-04-20 15:00:00,128.66,128.69,128.64,128.64,500.0,100.8162,100.8397,100.8005,100.8005,500.0
2018-04-20 15:05:00,128.47,128.48,128.23,128.23,1400.0,100.6673,100.6752,100.4793,100.4793,1400.0
2018-04-20 15:10:00,128.36,128.5,128.31,128.44,1400.0,100.5811,100.6908,100.542,100.6438,1400.0
2018-04-20 15:15:00,128.5,128.5,128.39,128.39,3100.0,100.6908,100.6908,100.6046,100.6046,3100.0
2018-04-20 15:20:00,128.4,128.58,128.37,128.58,2000.0,100.6125,100.7535,100.589,100.7535,2000.0
2018-04-20 15:25:00,128.68,128.69,128.46,128.46,1600.0,100.8319,100.8397,100.6595,100.6595,1600.0
2018-04-20 15:30:00,128.52,128.52,128.19,128.24,1600.0,100.7065,100.7065,100.4479,100.4871,1600.0
2018-04-20 15:35:00,128.24,128.39,128.2,128.36,1927.0,100.4871,100.6046,100.4558,100.5811,1927.0
2018-04-20 15:40:00,128.32,128.46,128.3,128.33,1600.0,100.5498,100.6595,100.5341,100.5576,1600.0
2018-04-20 15:45:00,128.27,128.31,128.22,128.28,3500.0,100.5106,100.542,100.4714,100.5185,3500.0
2018-04-20 15:50:00,128.2,128.27,128.02,128.09,3113.0,100.4558,100.5106,100.3147,100.3696,3113.0
2018-04-20 15:55:00,128.11,128.41,128.11,128.41,3400.0,100.3852,100.6203,100.3852,100.6203,3400.0
2018-04-23 09:30:00,127.2,127.94,127.15,127.94,800.0,99.6722,100.252,99.633,100.252,800.0
2018-04-23 09:35:00,127.97,128.31,127.97,128.24,500.0,100.2755,100.542,100.2755,100.4871,500.0
2018-04-23 09:40:00,127.9,127.9,127.76,127.87,500.0,100.2207,100.2207,100.111,100.1972,500.0
2018-04-23 09:45:00,127.94,127.94,127.25,127.3,600.0,100.252,100.252,99.7114,99.7505,600.0
2018-04-23 09:50:00,127.29,127.29,127.29,127.29,100.0,99.7427,99.7427,99.7427,99.7427,100.0
2018-04-23 09:55:00,127.67,127.77,127.67,127.73,900.0,100.0405,100.1188,100.0405,100.0875,900.0
2018-04-23 10:00:00,127.78,127.78,127.65,127.65,200.0,100.1267,100.1267,100.0248,100.0248,200.0
2018-04-23 10:05:00,127.49,127.49,127.18,127.28,400.0,99.8994,99.8994,99.6565,99.7349,400.0
2018-04-23 10:10:00,127.49,127.49,127.39,127.39,700.0,99.8994,99.8994,99.8211,99.8211,700.0
2018-04-23 10:15:00,127.26,127.3,127.09,127.3,1223.0,99.7192,99.7505,99.586,99.7505,1223.0
2018-04-23 10:20:00,127.31,127.44,127.31,127.42,400.0,99.7584,99.8602,99.7584,99.8446,400.0
2018-04-23 10:25:00,127.86,127.86,127.68,127.68,1450.0,100.1893,100.1893,100.0483,100.0483,1450.0
2018-04-23 10:30:00,127.48,127.54,127.42,127.49,400.0,99.8916,99.9386,99.8446,99.8994,400.0
2018-04-23 10:35:00,127.63,127.9,127.57,127.9,600.0,100.0091,100.2207,99.9621,100.2207,600.0
2018-04-23 10:40:00,127.96,127.96,127.65,127.65,400.0,100.2677,100.2677,100.0248,100.0248,400.0
2018-04-23 10:45:00,127.79,128.1,127.79,127.98,901.0,100.1345,100.3774,100.1345,100.2834,901.0
2018-04-23 10:50:00,128.01,128.07,128.0,128.0,1401.0,100.3069,100.3539,100.2991,100.2991,1401.0
2018-04-23 10:55:00,128.16,128.18,128.13,128.13,300.0,100.4244,100.4401,100.4009,100.4009,300.0
2018-04-23 11:00:00,128.37,128.74,128.37,128.74,700.0,100.589,100.8789,100.589,100.8789,700.0
2018-04-23 11:05:00,128.79,128.91,128.75,128.91,500.0,100.9181,101.0121,100.8867,101.0121,500.0
2018-04-23 11:10:00,129.21,129.21,128.99,129.05,500.0,101.2472,101.2472,101.0748,101.1218,500.0
2018-04-23 11:15:00,129.12,129.26,129.11,129.17,700.0,101.1767,101.2864,101.1688,101.2158,700.0
2018-04-23 11:20:00,129.21,129.21,129.04,129.05,400.0,101.2472,101.2472,101.114,101.1218,400.0
2018-04-23 11:25:00,129.15,129.15,129.02,129.02,300.0,101.2002,101.2002,101.0983,101.0983,300.0
2018-04-23 11:30:00,129.08,129.1,128.82,128.82,500.0,101.1453,101.161,100.9416,100.9416,500.0
2018-04-23 11:35:00,128.85,128.98,128.85,128.87,500.0,100.9651,101.067,100.9651,100.9808,500.0
2018-04-23 11:40:00,128.84,128.84,128.84,128.84,100.0,100.9573,100.9573,100.9573,100.9573,100.0
2018-04-23 11:45:00,128.84,128.84,128.45,128.45,700.0,100.9573,100.9573,100.6517,100.6517,700.0
2018-04-23 11:50:00,128.51,128.62,128.51,128.61,694.0,100.6987,100.7849,100.6987,100.777,694.0
2018-04-23 11:55:00,128.36,128.36,128.27,128.27,300.0,100.5811,100.5811,100.5106,100.5106,300.0
2018-04-23 12:00:00,128.4,128.4,128.37,128.37,200.0,100.6125,100.6125,100.589,100.589,200.0
2018-04-23 12:05:00,128.37,128.37,128.37,128.37,0.0,100.589,100.589,100.589,100.589,0.0
2018-04-23 12:10:00,128.31,128.43,128.31,128.31,300.0,100.542,100.636,100.542,100.542,300.0
2018-04-23 12:15:00,127.97,127.97,127.97,127.97,100.0,100.2755,100.2755,100.2755,100.2755,100.0
2018-04-23 12:20:00,127.93,127.93,127.89,127.89,200.0,100.2442,100.2442,100.2129,100.2129,200.0
2018-04-23 12:25:00,127.85,127.85,127.7,127.7,500.0,100.1815,100.1815,100.064,100.064,500.0
2018-04-23 12:30:00,127.73,127.73,127.69,127.69,300.0,100.0875,100.0875,100.0561,100.0561,300.0
2018-04-23 12:35:00,127.91,127.91,127.91,127.91,100.0,100.2285,100.2285,100.2285,100.2285,100.0
2018-04-23 12:40:00,127.92,127.92,127.92,127.92,100.0,100.2364,100.2364,100.2364,100.2364,100.0
2018-04-23 12:45:00,127.92,127.92,127.92,127.92,0.0,100.2364,100.2364,100.2364,100.2364,0.0
2018-04-23 12:50:00,127.6,127.74,127.6,127.63,900.0,99.9856,100.0953,99.9856,100.0091,900.0
2018-04-23 12:55:00,127.68,127.68,127.68,127.68,100.0,100.0483,100.0483,100.0483,100.0483,100.0
2018-04-23 13:00:00,127.87,127.97,127.87,127.92,600.0,100.1972,100.2755,100.1972,100.2364,600.0
2018-04-23 13:05:00,127.93,127.93,127.81,127.85,900.0,100.2442,100.2442,100.1502,100.1815,900.0
2018-04-23 13:10:00,127.85,127.85,127.85,127.85,0.0,100.1815,100.1815,100.1815,100.1815,0.0
2018-04-23 13:15:00,127.95,127.97,127.94,127.97,400.0,100.2599,100.2755,100.252,100.2755,400.0
2018-04-23 13:20:00,127.8,127.81,127.8,127.81,200.0,100.1423,100.1502,100.1423,100.1502,200.0
2018-04-23 13:25:00,127.76,127.8,127.73,127.73,500.0,100.111,100.1423,100.0875,100.0875,500.0
2018-04-23 13:30:00,127.82,127.82,127.82,127.82,100.0,100.158,100.158,100.158,100.158,100.0
2018-04-23 13:35:00,127.7,127.7,127.7,127.7,100.0,100.064,100.064,100.064,100.064,100.0
2018-04-23 13:40:00,127.4,127.43,127.4,127.43,244.0,99.8289,99.8524,99.8289,99.8524,244.0
2018-04-23 13:45:00,127.48,127.48,127.4,127.4,300.0,99.8916,99.8916,99.8289,99.8289,300.0
2018-04-23 13:50:00,127.47,127.55,127.41,127.41,3253.0,99.8837,99.9464,99.8367,99.8367,3253.0
2018-04-23 13:55:00,127.39,127.8,127.39,127.8,300.0,99.8211,100.1423,99.8211,100.1423,300.0
2018-04-23 14:00:00,127.81,127.81,127.81,127.81,100.0,100.1502,100.1502,100.1502,100.1502,100.0
2018-04-23 14:05:00,127.68,127.74,127.68,127.69,1400.0,100.0483,100.0953,100.0483,100.0561,1400.0
2018-04-23 14:10:00,127.62,127.71,127.62,127.69,400.0,100.0013,100.0718,100.0013,100.0561,400.0
2018-04-23 14:15:00,127.69,127.74,127.68,127.68,300.0,100.0561,100.0953,100.0483,100.0483,300.0
2018-04-23 14:20:00,127.78,127.78,127.78,127.78,100.0,100.1267,100.1267,100.1267,100.1267,100.0
2018-04-23 14:25:00,127.78,127.78,127.78,127.78,0.0,100.1267,100.1267,100.1267,100.1267,0.0
2018-04-23 14:30:00,127.9,127.9,127.87,127.88,300.0,100.2207,100.2207,100.1972,100.205,300.0
2018-04-23 14:35:00,127.85,127.95,127.85,127.95,400.0,100.1815,100.2599,100.1815,100.2599,400.0
2018-04-23 14:40:00,127.98,128.05,127.98,128.05,200.0,100.2834,100.3382,100.2834,100.3382,200.0
2018-04-23 14:45:00,128.05,128.05,128.05,128.05,0.0,100.3382,100.3382,100.3382,100.3382,0.0
2018-04-23 14:50:00,127.94,127.94,127.9,127.9,300.0,100.252,100.252,100.2207,100.2207,300.0
2018-04-23 14:55:00,127.83,127.91,127.81,127.91,700.0,100.1658,100.2285,100.1502,100.2285,700.0
2018-04-23 15:00:00,128.0,128.0,128.0,128.0,100.0,100.2991,100.2991,100.2991,100.2991,100.0
2018-04-23 15:05:00,128.25,128.34,128.25,128.34,400.0,100.4949,100.5655,100.4949,100.5655,400.0
2018-04-23 15:10:00,128.26,128.26,128.26,128.26,100.0,100.5028,100.5028,100.5028,100.5028,100.0
2018-04-23 15:15:00,128.35,128.45,128.35,128.45,500.0,100.5733,100.6517,100.5733,100.6517,500.0
2018-04-23 15:20:00,128.52,128.61,128.52,128.58,300.0,100.7065,100.777,100.7065,100.7535,300.0
2018-04-23 15:25:00,128.6,128.6,128.47,128.6,600.0,100.7692,100.7692,100.6673,100.7692,600.0
2018-04-23 15:30:00,128.59,128.59,128.5,128.51,900.0,100.7614,100.7614,100.6908,100.6987,900.0
2018-04-23 15:35:00,128.5,128.5,128.37,128.43,500.0,100.6908,100.6908,100.589,100.636,500.0
2018-04-23 15:40:00,128.31,128.39,128.23,128.26,2800.0,100.542,100.6046,100.4793,100.5028,2800.0
2018-04-23 15:45:00,128.27,128.28,128.22,128.22,600.0,100.5106,100.5185,100.4714,100.4714,600.0
2018-04-23 15:50:00,128.3,128.35,128.21,128.21,1720.0,100.5341,100.5733,100.4636,100.4636,1720.0
2018-04-23 15:55:00,128.25,128.45,128.15,128.33,2087.0,100.4949,100.6517,100.4166,100.5576,2087.0
2018-04-24 09:30:00,128.12,128.12,127.84,127.87,500.0,100.3931,100.3931,100.1737,100.1972,500.0
2018-04-24 09:35:00,127.72,127.92,127.6,127.92,1200.0,100.0796,100.2364,99.9856,100.2364,1200.0
2018-04-24 09:40:00,128.13,128.13,127.97,127.97,500.0,100.4009,100.4009,100.2755,100.2755,500.0
2018-04-24 09:45:00,128.57,128.57,128.28,128.35,1000.0,100.7457,100.7457,100.5185,100.5733,1000.0
2018-04-24 09:50:00,128.32,128.32,127.97,128.07,1300.0,100.5498,100.5498,100.2755,100.3539,1300.0
2018-04-24 09:55:00,128.01,128.2,127.84,127.84,2154.0,100.3069,100.4558,100.1737,100.1737,2154.0
2018-04-24 10:00:00,127.79,127.8,127.57,127.57,3803.0,100.1345,100.1423,99.9621,99.9621,3803.0
2018-04-24 10:05:00,127.77,127.95,127.76,127.82,1100.0,100.1188,100.2599,100.111,100.158,1100.0
2018-04-24 10:10:00,127.9,127.9,127.89,127.89,200.0,100.2207,100.2207,100.2129,100.2129,200.0
2018-04-24 10:15:00,127.98,128.57,127.98,128.27,1200.0,100.2834,100.7457,100.2834,100.5106,1200.0
2018-04-24 10:20:00,128.14,128.15,128.14,128.15,200.0,100.4088,100.4166,100.4088,100.4166,200.0
2018-04-24 10:25:00,128.09,128.39,128.09,128.38,400.0,100.3696,100.6046,100.3696,100.5968,400.0
2018-04-24 10:30:00,128.31,128.59,128.27,128.27,800.0,100.542,100.7614,100.5106,100.5106,800.0
2018-04-24 10:35:00,128.23,128.24,128.13,128.13,400.0,100.4793,100.4871,100.4009,100.4009,400.0
2018-04-24 10:40:00,128.1,128.19,128.04,128.09,900.0,100.3774,100.4479,100.3304,100.3696,900.0
2018-04-24 10:45:00,128.36,128.36,128.19,128.19,800.0,100.5811,100.5811,100.4479,100.4479,800.0
2018-04-24 10:50:00,128.07,128.13,127.99,127.99,1000.0,100.3539,100.4009,100.2912,100.2912,1000.0
2018-04-24 10:55:00,127.85,127.87,127.73,127.78,1380.0,100.1815,100.1972,100.0875,100.1267,1380.0
2018-04-24 11:00:00,127.57,127.57,127.57,127.57,100.0,99.9621,99.9621,99.9621,99.9621,100.0
2018-04-24 11:05:00,127.23,127.25,126.63,126.72,1900.0,99.6957,99.7114,99.2255,99.2961,1900.0
2018-04-24 11:10:00,126.59,126.6,126.4,126.58,1000.0,99.1942,99.202,99.0453,99.1864,1000.0
2018-04-24 11:15:00,126.69,126.89,126.42,126.46,1800.0,99.2726,99.4293,99.061,99.0923,1800.0
2018-04-24 11:20:00,126.57,127.16,126.57,127.16,550.0,99.1785,99.6408,99.1785,99.6408,550.0
2018-04-24 11:25:00,126.89,127.03,126.84,126.84,600.0,99.4293,99.539,99.3901,99.3901,600.0
2018-04-24 11:30:00,126.86,126.86,126.72,126.78,400.0,99.4058,99.4058,99.2961,99.3431,400.0
2018-04-24 11:35:00,126.73,126.73,126.72,126.72,300.0,99.3039,99.3039,99.2961,99.2961,300.0
2018-04-24 11:40:00,126.6,126.6,126.43,126.43,700.0,99.202,99.202,99.0688,99.0688,700.0
2018-04-24 11:45:00,126.58,126.64,126.57,126.57,300.0,99.1864,99.2334,99.1785,99.1785,300.0
2018-04-24 11:50:00,126.37,126.55,126.31,126.41,1100.0,99.0218,99.1628,98.9748,99.0531,1100.0
2018-04-24 11:55:00,126.55,126.55,126.13,126.13,800.0,99.1628,99.1628,98.8337,98.8337,800.0
2018-04-24 12:00:00,126.19,126.24,126.1,126.1,900.0,98.8808,98.9199,98.8102,98.8102,900.0
2018-04-24 12:05:00,126.35,126.36,126.35,126.36,1000.0,99.0061,99.014,99.0061,99.014,1000.0
2018-04-24 12:10:00,126.25,126.26,126.16,126.26,500.0,98.9278,98.9356,98.8573,98.9356,500.0
2018-04-24 12:15:00,126.35,126.35,126.19,126.19,400.0,99.0061,99.0061,98.8808,98.8808,400.0
2018-04-24 12:20:00,126.22,126.27,126.17,126.17,700.0,98.9043,98.9434,98.8651,98.8651,700.0
2018-04-24 12:25:00,126.2,126.23,126.16,126.23,1800.0,98.8886,98.9121,98.8573,98.9121,1800.0
2018-04-24 12:30:00,126.2,126.24,126.19,126.24,600.0,98.8886,98.9199,98.8808,98.9199,600.0
2018-04-24 12:35:00,126.2,126.26,125.97,126.26,700.0,98.8886,98.9356,98.7084,98.9356,700.0
2018-04-24 12:40:00,126.01,126.1,126.01,126.1,400.0,98.7397,98.8102,98.7397,98.8102,400.0
2018-04-24 12:45:00,126.07,126.21,126.03,126.21,700.0,98.7867,98.8964,98.7554,98.8964,700.0
2018-04-24 12:50:00,126.17,126.17,125.92,126.06,1500.0,98.8651,98.8651,98.6692,98.7789,1500.0
2018-04-24 12:55:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2018-04-24 13:00:00,125.92,126.02,125.83,125.83,1530.0,98.6692,98.7475,98.5987,98.5987,1530.0
2018-04-24 13:05:00,125.91,125.93,125.89,125.89,500.0,98.6614,98.677,98.6457,98.6457,500.0
2018-04-24 13:10:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2018-04-24 13:15:00,125.92,125.92,125.92,125.92,100.0,98.6692,98.6692,98.6692,98.6692,100.0
2018-04-24 13:20:00,125.84,125.89,125.84,125.86,600.0,98.6065,98.6457,98.6065,98.6222,600.0
2018-04-24 13:25:00,125.68,125.73,125.68,125.73,300.0,98.4811,98.5203,98.4811,98.5203,300.0
2018-04-24 13:30:00,125.64,125.75,125.64,125.72,2300.0,98.4498,98.536,98.4498,98.5125,2300.0
2018-04-24 13:35:00,125.71,125.76,125.62,125.7,8001.0,98.5046,98.5438,98.4341,98.4968,8001.0
2018-04-24 13:40:00,125.67,125.67,125.16,125.16,2400.0,98.4733,98.4733,98.0737,98.0737,2400.0
2018-04-24 13:45:00,124.84,125.04,124.84,124.99,900.0,97.8229,97.9796,97.8229,97.9405,900.0
2018-04-24 13:50:00,124.88,124.88,124.63,124.63,700.0,97.8543,97.8543,97.6584,97.6584,700.0
2018-04-24 13:55:00,124.57,124.7,124.57,124.62,900.0,97.6113,97.7132,97.6113,97.6505,900.0
2018-04-24 14:00:00,124.66,124.74,124.62,124.62,900.0,97.6819,97.7446,97.6505,97.6505,900.0
2018-04-24 14:05:00,124.61,124.8,124.61,124.8,800.0,97.6427,97.7916,97.6427,97.7916,800.0
2018-04-24 14:10:00,124.87,125.3,124.87,125.29,800.0,97.8464,98.1834,97.8464,98.1755,800.0
2018-04-24 14:15:00,125.31,125.31,125.22,125.26,1200.0,98.1912,98.1912,98.1207,98.152,1200.0
2018-04-24 14:20:00,125.39,125.7,125.39,125.7,2300.0,98.2539,98.4968,98.2539,98.4968,2300.0
2018-04-24 14:25:00,125.62,125.62,125.18,125.2,1000.0,98.4341,98.4341,98.0893,98.105,1000.0
2018-04-24 14:30:00,125.04,125.21,125.04,125.19,1190.0,97.9796,98.1128,97.9796,98.0972,1190.0
2018-04-24 14:35:00,125.2,125.2,125.0,125.06,780.0,98.105,98.105,97.9483,97.9953,780.0
2018-04-24 14:40:00,124.95,125.12,124.95,124.95,1500.0,97.9091,98.0423,97.9091,97.9091,1500.0
2018-04-24 14:45:00,125.09,125.14,124.94,125.12,2040.0,98.0188,98.058,97.9013,98.0423,2040.0
2018-04-24 14:50:00,125.47,125.53,125.14,125.14,900.0,98.3166,98.3636,98.058,98.058,900.0
2018-04-24 14:55:00,125.27,125.27,125.19,125.19,400.0,98.1599,98.1599,98.0972,98.0972,400.0
2018-04-24 15:00:00,125.23,125.7,125.23,125.61,1400.0,98.1285,98.4968,98.1285,98.4263,1400.0
2018-04-24 15:05:00,125.74,125.82,125.74,125.77,800.0,98.5281,98.5908,98.5281,98.5517,800.0
2018-04-24 15:10:00,125.57,125.82,125.56,125.82,1100.0,98.3949,98.5908,98.3871,98.5908,1100.0
2018-04-24 15:15:00,125.85,126.05,125.76,125.82,2500.0,98.6143,98.7711,98.5438,98.5908,2500.0
2018-04-24 15:20:00,125.83,126.34,125.82,126.33,1300.0,98.5987,98.9983,98.5908,98.9905,1300.0
2018-04-24 15:25:00,126.31,126.31,125.7,125.7,500.0,98.9748,98.9748,98.4968,98.4968,500.0
2018-04-24 15:30:00,125.54,125.83,125.54,125.79,1300.0,98.3714,98.5987,98.3714,98.5673,1300.0
2018-04-24 15:35:00,125.84,125.84,125.51,125.51,1300.0,98.6065,98.6065,98.3479,98.3479,1300.0
2018-04-24 15:40:00,125.67,125.71,125.45,125.51,2203.0,98.4733,98.5046,98.3009,98.3479,2203.0
2018-04-24 15:45:00,125.62,126.01,125.61,126.01,1809.0,98.4341,98.7397,98.4263,98.7397,1809.0
2018-04-24 15:50:00,126.03,126.03,125.67,125.76,1400.0,98.7554,98.7554,98.4733,98.5438,1400.0
2018-04-24 15:55:00,125.85,125.85,125.52,125.63,2100.0,98.6143,98.6143,98.3558,98.442,2100.0
2018-04-25 09:30:00,125.92,125.92,125.4,125.75,1100.0,98.6692,98.6692,98.2617,98.536,1100.0
2018-04-25 09:35:00,126.11,126.2,125.78,126.2,900.0,98.8181,98.8886,98.5595,98.8886,900.0
2018-04-25 09:40:00,126.58,126.74,126.38,126.74,1046.0,99.1864,99.3117,99.0296,99.3117,1046.0
2018-04-25 09:45:00,126.15,126.85,126.13,126.85,1800.0,98.8494,99.3979,98.8337,99.3979,1800.0
2018-04-25 09:50:00,126.8,127.2,126.76,127.2,1400.0,99.3587,99.6722,99.3274,99.6722,1400.0
2018-04-25 09:55:00,127.19,127.22,126.4,126.4,1300.0,99.6643,99.6879,99.0453,99.0453,1300.0
2018-04-25 10:00:00,126.41,126.86,126.41,126.75,765.0,99.0531,99.4058,99.0531,99.3196,765.0
2018-04-25 10:05:00,126.8,127.04,126.8,126.92,800.0,99.3587,99.5468,99.3587,99.4528,800.0
2018-04-25 10:10:00,126.92,127.17,126.86,127.17,2600.0,99.4528,99.6487,99.4058,99.6487,2600.0
2018-04-25 10:15:00,127.3,127.42,127.13,127.3,1980.0,99.7505,99.8446,99.6173,99.7505,1980.0
2018-04-25 10:20:00,127.07,127.24,127.07,127.24,700.0,99.5703,99.7035,99.5703,99.7035,700.0
2018-04-25 10:25:00,127.32,127.52,127.32,127.42,1000.0,99.7662,99.9229,99.7662,99.8446,1000.0
2018-04-25 10:30:00,127.2,127.2,125.9,126.2,4516.0,99.6722,99.6722,98.6535,98.8886,4516.0
2018-04-25 10:35:00,126.36,126.5,126.26,126.45,1000.0,99.014,99.1237,98.9356,99.0845,1000.0
2018-04-25 10:40:00,126.36,126.36,126.15,126.15,300.0,99.014,99.014,98.8494,98.8494,300.0
2018-04-25 10:45:00,126.33,127.06,126.33,127.06,600.0,98.9905,99.5625,98.9905,99.5625,600.0
2018-04-25 10:50:00,127.09,127.09,126.86,126.89,700.0,99.586,99.586,99.4058,99.4293,700.0
2018-04-25 10:55:00,126.69,126.69,126.62,126.62,400.0,99.2726,99.2726,99.2177,99.2177,400.0
2018-04-25 11:00:00,126.82,126.98,126.65,126.73,700.0,99.3744,99.4998,99.2412,99.3039,700.0
2018-04-25 11:05:00,126.67,126.67,126.19,126.26,700.0,99.2569,99.2569,98.8808,98.9356,700.0
2018-04-25 11:10:00,126.34,126.34,126.02,126.13,700.0,98.9983,98.9983,98.7475,98.8337,700.0
2018-04-25 11:15:00,126.01,126.05,125.87,125.88,600.0,98.7397,98.7711,98.63,98.6378,600.0
2018-04-25 11:20:00,125.99,126.09,125.99,126.09,2000.0,98.724,98.8024,98.724,98.8024,2000.0
2018-04-25 11:25:00,126.23,126.31,126.23,126.3,400.0,98.9121,98.9748,98.9121,98.967,400.0
2018-04-25 11:30:00,126.12,126.21,126.1,126.21,700.0,98.8259,98.8964,98.8102,98.8964,700.0
2018-04-25 11:35:00,125.71,125.72,125.38,125.38,1200.0,98.5046,98.5125,98.2461,98.2461,1200.0
2018-04-25 11:40:00,125.41,125.99,125.41,125.99,2200.0,98.2696,98.724,98.2696,98.724,2200.0
2018-04-25 11:45:00,126.02,126.02,125.65,125.74,400.0,98.7475,98.7475,98.4576,98.5281,400.0
2018-04-25 11:50:00,125.74,125.74,125.74,125.74,0.0,98.5281,98.5281,98.5281,98.5281,0.0
2018-04-25 11:55:00,125.69,125.69,125.48,125.55,1000.0,98.489,98.489,98.3244,98.3793,1000.0
2018-04-25 12:00:00,125.41,125.46,125.41,125.41,600.0,98.2696,98.3087,98.2696,98.2696,600.0
2018-04-25 12:05:00,125.3,125.3,125.3,125.3,300.0,98.1834,98.1834,98.1834,98.1834,300.0
2018-04-25 12:10:00,125.49,125.49,125.49,125.49,100.0,98.3322,98.3322,98.3322,98.3322,100.0
2018-04-25 12:15:00,125.57,125.57,125.42,125.43,500.0,98.3949,98.3949,98.2774,98.2852,500.0
2018-04-25 12:20:00,125.28,125.28,125.28,125.28,100.0,98.1677,98.1677,98.1677,98.1677,100.0
2018-04-25 12:25:00,125.07,125.07,125.06,125.06,200.0,98.0031,98.0031,97.9953,97.9953,200.0
2018-04-25 12:30:00,125.07,125.11,125.07,125.08,400.0,98.0031,98.0345,98.0031,98.011,400.0
2018-04-25 12:35:00,125.4,125.47,125.4,125.47,1000.0,98.2617,98.3166,98.2617,98.3166,1000.0
2018-04-25 12:40:00,125.72,125.72,125.72,125.72,100.0,98.5125,98.5125,98.5125,98.5125,100.0
2018-04-25 12:45:00,125.74,125.84,125.74,125.84,500.0,98.5281,98.6065,98.5281,98.6065,500.0
2018-04-25 12:50:00,125.84,125.84,125.76,125.83,500.0,98.6065,98.6065,98.5438,98.5987,500.0
2018-04-25 12:55:00,125.96,125.96,125.96,125.96,100.0,98.7005,98.7005,98.7005,98.7005,100.0
2018-04-25 13:00:00,125.92,125.92,125.92,125.92,200.0,98.6692,98.6692,98.6692,98.6692,200.0
2018-04-25 13:05:00,125.96,125.96,125.79,125.79,200.0,98.7005,98.7005,98.5673,98.5673,200.0
2018-04-25 13:10:00,125.68,125.68,125.48,125.48,300.0,98.4811,98.4811,98.3244,98.3244,300.0
2018-04-25 13:15:00,125.48,125.48,125.48,125.48,0.0,98.3244,98.3244,98.3244,98.3244,0.0
2018-04-25 13:20:00,125.48,125.48,125.48,125.48,100.0,98.3244,98.3244,98.3244,98.3244,100.0
2018-04-25 13:25:00,125.67,125.78,125.67,125.78,300.0,98.4733,98.5595,98.4733,98.5595,300.0
2018-04-25 13:30:00,125.88,125.88,125.78,125.88,1000.0,98.6378,98.6378,98.5595,98.6378,1000.0
2018-04-25 13:35:00,125.87,125.93,125.86,125.86,500.0,98.63,98.677,98.6222,98.6222,500.0
2018-04-25 13:40:00,125.94,125.94,125.94,125.94,100.0,98.6849,98.6849,98.6849,98.6849,100.0
2018-04-25 13:45:00,125.67,125.67,125.66,125.67,300.0,98.4733,98.4733,98.4655,98.4733,300.0
2018-04-25 13:50:00,125.67,125.67,125.67,125.67,0.0,98.4733,98.4733,98.4733,98.4733,0.0
2018-04-25 13:55:00,125.78,125.78,125.78,125.78,100.0,98.5595,98.5595,98.5595,98.5595,100.0
2018-04-25 14:00:00,125.54,125.58,125.54,125.58,200.0,98.3714,98.4028,98.3714,98.4028,200.0
2018-04-25 14:05:00,125.56,125.56,125.39,125.47,400.0,98.3871,98.3871,98.2539,98.3166,400.0
2018-04-25 14:10:00,125.41,125.41,125.41,125.41,100.0,98.2696,98.2696,98.2696,98.2696,100.0
2018-04-25 14:15:00,125.87,125.87,125.82,125.82,200.0,98.63,98.63,98.5908,98.5908,200.0
2018-04-25 14:20:00,125.74,125.77,125.64,125.73,900.0,98.5281,98.5517,98.4498,98.5203,900.0
2018-04-25 14:25:00,126.0,126.0,126.0,126.0,200.0,98.7319,98.7319,98.7319,98.7319,200.0
2018-04-25 14:30:00,126.0,126.0,126.0,126.0,0.0,98.7319,98.7319,98.7319,98.7319,0.0
2018-04-25 14:35:00,125.85,125.98,125.85,125.98,200.0,98.6143,98.7162,98.6143,98.7162,200.0
2018-04-25 14:40:00,126.07,126.07,125.84,125.84,500.0,98.7867,98.7867,98.6065,98.6065,500.0
2018-04-25 14:45:00,125.75,125.75,125.75,125.75,100.0,98.536,98.536,98.536,98.536,100.0
2018-04-25 14:50:00,125.85,125.85,125.85,125.85,400.0,98.6143,98.6143,98.6143,98.6143,400.0
2018-04-25 14:55:00,125.78,126.24,125.78,126.24,400.0,98.5595,98.9199,98.5595,98.9199,400.0
2018-04-25 15:00:00,126.14,126.14,126.01,126.02,300.0,98.8416,98.8416,98.7397,98.7475,300.0
2018-04-25 15:05:00,125.76,125.76,125.57,125.57,200.0,98.5438,98.5438,98.3949,98.3949,200.0
2018-04-25 15:10:00,125.53,125.63,125.53,125.63,400.0,98.3636,98.442,98.3636,98.442,400.0
2018-04-25 15:15:00,125.67,125.74,125.67,125.68,500.0,98.4733,98.5281,98.4733,98.4811,500.0
2018-04-25 15:20:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2018-04-25 15:25:00,125.82,125.82,125.57,125.62,707.0,98.5908,98.5908,98.3949,98.4341,707.0
2018-04-25 15:30:00,125.79,125.79,125.61,125.61,400.0,98.5673,98.5673,98.4263,98.4263,400.0
2018-04-25 15:35:00,125.61,125.61,125.34,125.34,700.0,98.4263,98.4263,98.2147,98.2147,700.0
2018-04-25 15:40:00,125.33,125.53,125.31,125.53,1400.0,98.2069,98.3636,98.1912,98.3636,1400.0
2018-04-25 15:45:00,125.55,125.55,125.41,125.43,661.0,98.3793,98.3793,98.2696,98.2852,661.0
2018-04-25 15:50:00,125.55,125.61,125.51,125.53,1035.0,98.3793,98.4263,98.3479,98.3636,1035.0
2018-04-25 15:55:00,125.67,125.72,125.6,125.69,2100.0,98.4733,98.5125,98.4184,98.489,2100.0
2018-04-26 09:30:00,125.52,125.96,125.52,125.96,1000.0,98.3558,98.7005,98.3558,98.7005,1000.0
2018-04-26 09:35:00,125.79,125.79,125.73,125.73,200.0,98.5673,98.5673,98.5203,98.5203,200.0
2018-04-26 09:40:00,125.79,125.98,125.72,125.98,349.0,98.5673,98.7162,98.5125,98.7162,349.0
2018-04-26 09:45:00,126.26,126.36,126.18,126.36,1200.0,98.9356,99.014,98.8729,99.014,1200.0
2018-04-26 09:50:00,125.96,125.96,125.87,125.87,200.0,98.7005,98.7005,98.63,98.63,200.0
2018-04-26 09:55:00,125.97,126.15,125.97,126.1,400.0,98.7084,98.8494,98.7084,98.8102,400.0
2018-04-26 10:00:00,126.17,126.35,126.11,126.29,700.0,98.8651,99.0061,98.8181,98.9591,700.0
2018-04-26 10:05:00,126.24,126.24,126.24,126.24,100.0,98.9199,98.9199,98.9199,98.9199,100.0
2018-04-26 10:10:00,126.11,126.11,125.92,126.06,1200.0,98.8181,98.8181,98.6692,98.7789,1200.0
2018-04-26 10:15:00,125.82,125.82,125.48,125.77,2200.0,98.5908,98.5908,98.3244,98.5517,2200.0
2018-04-26 10:20:00,125.87,125.92,125.59,125.61,1700.0,98.63,98.6692,98.4106,98.4263,1700.0
2018-04-26 10:25:00,125.62,125.89,125.62,125.89,500.0,98.4341,98.6457,98.4341,98.6457,500.0
2018-04-26 10:30:00,126.08,126.5,126.08,126.5,400.0,98.7946,99.1237,98.7946,99.1237,400.0
2018-04-26 10:35:00,126.52,126.92,126.52,126.92,1000.0,99.1393,99.4528,99.1393,99.4528,1000.0
2018-04-26 10:40:00,126.99,126.99,126.56,126.64,600.0,99.5076,99.5076,99.1707,99.2334,600.0
2018-04-26 10:45:00,126.74,126.81,126.74,126.75,500.0,99.3117,99.3666,99.3117,99.3196,500.0
2018-04-26 10:50:00,126.73,126.74,126.55,126.63,822.0,99.3039,99.3117,99.1628,99.2255,822.0
2018-04-26 10:55:00,126.45,126.65,126.3,126.3,400.0,99.0845,99.2412,98.967,98.967,400.0
2018-04-26 11:00:00,126.47,126.47,126.47,126.47,200.0,99.1002,99.1002,99.1002,99.1002,200.0
2018-04-26 11:05:00,126.39,126.39,126.29,126.3,517.0,99.0375,99.0375,98.9591,98.967,517.0
2018-04-26 11:10:00,126.38,126.54,126.38,126.54,300.0,99.0296,99.155,99.0296,99.155,300.0
2018-04-26 11:15:00,126.54,126.54,126.35,126.36,400.0,99.155,99.155,99.0061,99.014,400.0
2018-04-26 11:20:00,126.07,126.07,126.04,126.07,800.0,98.7867,98.7867,98.7632,98.7867,800.0
2018-04-26 11:25:00,126.27,126.27,126.18,126.18,300.0,98.9434,98.9434,98.8729,98.8729,300.0
2018-04-26 11:30:00,126.39,126.54,126.37,126.37,800.0,99.0375,99.155,99.0218,99.0218,800.0
2018-04-26 11:35:00,126.3,126.37,126.3,126.37,200.0,98.967,99.0218,98.967,99.0218,200.0
2018-04-26 11:40:00,126.16,126.16,126.06,126.06,200.0,98.8573,98.8573,98.7789,98.7789,200.0
2018-04-26 11:45:00,126.2,126.2,126.2,126.2,100.0,98.8886,98.8886,98.8886,98.8886,100.0
2018-04-26 11:50:00,126.31,126.34,126.31,126.34,600.0,98.9748,98.9983,98.9748,98.9983,600.0
2018-04-26 11:55:00,126.5,126.5,126.28,126.28,1700.0,99.1237,99.1237,98.9513,98.9513,1700.0
2018-04-26 12:00:00,126.36,126.47,126.36,126.47,500.0,99.014,99.1002,99.014,99.1002,500.0
2018-04-26 12:05:00,126.44,126.47,126.44,126.44,400.0,99.0767,99.1002,99.0767,99.0767,400.0
2018-04-26 12:10:00,126.39,126.39,126.26,126.26,200.0,99.0375,99.0375,98.9356,98.9356,200.0
2018-04-26 12:15:00,126.27,126.36,126.27,126.36,200.0,98.9434,99.014,98.9434,99.014,200.0
2018-04-26 12:20:00,126.35,126.49,126.32,126.49,700.0,99.0061,99.1158,98.9826,99.1158,700.0
2018-04-26 12:25:00,126.4,126.4,126.35,126.35,300.0,99.0453,99.0453,99.0061,99.0061,300.0
2018-04-26 12:30:00,126.25,126.36,126.24,126.26,2500.0,98.9278,99.014,98.9199,98.9356,2500.0
2018-04-26 12:35:00,126.07,126.09,126.06,126.09,400.0,98.7867,98.8024,98.7789,98.8024,400.0
2018-04-26 12:40:00,126.09,126.09,126.09,126.09,0.0,98.8024,98.8024,98.8024,98.8024,0.0
2018-04-26 12:45:00,125.81,125.81,125.73,125.73,400.0,98.583,98.583,98.5203,98.5203,400.0
2018-04-26 12:50:00,125.8,126.06,125.8,126.03,500.0,98.5752,98.7789,98.5752,98.7554,500.0
2018-04-26 12:55:00,126.08,126.13,126.07,126.07,500.0,98.7946,98.8337,98.7867,98.7867,500.0
2018-04-26 13:00:00,126.18,126.18,126.18,126.18,100.0,98.8729,98.8729,98.8729,98.8729,100.0
2018-04-26 13:05:00,126.13,126.13,126.08,126.08,300.0,98.8337,98.8337,98.7946,98.7946,300.0
2018-04-26 13:10:00,126.0,126.01,125.74,125.74,810.0,98.7319,98.7397,98.5281,98.5281,810.0
2018-04-26 13:15:00,125.7,125.82,125.7,125.82,600.0,98.4968,98.5908,98.4968,98.5908,600.0
2018-04-26 13:20:00,125.83,125.83,125.65,125.72,800.0,98.5987,98.5987,98.4576,98.5125,800.0
2018-04-26 13:25:00,125.84,125.84,125.66,125.67,800.0,98.6065,98.6065,98.4655,98.4733,800.0
2018-04-26 13:30:00,125.64,125.64,125.63,125.63,300.0,98.4498,98.4498,98.442,98.442,300.0
2018-04-26 13:35:00,125.63,125.7,125.63,125.7,200.0,98.442,98.4968,98.442,98.4968,200.0
2018-04-26 13:40:00,125.88,125.88,125.79,125.79,500.0,98.6378,98.6378,98.5673,98.5673,500.0
2018-04-26 13:45:00,125.78,125.78,125.77,125.78,400.0,98.5595,98.5595,98.5517,98.5595,400.0
2018-04-26 13:50:00,125.85,125.85,125.81,125.81,300.0,98.6143,98.6143,98.583,98.583,300.0
2018-04-26 13:55:00,125.95,125.95,125.95,125.95,100.0,98.6927,98.6927,98.6927,98.6927,100.0
2018-04-26 14:00:00,126.01,126.01,126.0,126.0,200.0,98.7397,98.7397,98.7319,98.7319,200.0
2018-04-26 14:05:00,125.95,125.95,125.95,125.95,200.0,98.6927,98.6927,98.6927,98.6927,200.0
2018-04-26 14:10:00,126.1,126.1,126.08,126.08,600.0,98.8102,98.8102,98.7946,98.7946,600.0
2018-04-26 14:15:00,126.08,126.08,126.08,126.08,0.0,98.7946,98.7946,98.7946,98.7946,0.0
2018-04-26 14:20:00,126.14,126.14,126.14,126.14,400.0,98.8416,98.8416,98.8416,98.8416,400.0
2018-04-26 14:25:00,126.0,126.07,125.96,125.96,400.0,98.7319,98.7867,98.7005,98.7005,400.0
2018-04-26 14:30:00,126.11,126.11,126.07,126.07,300.0,98.8181,98.8181,98.7867,98.7867,300.0
2018-04-26 14:35:00,126.0,126.0,125.85,125.89,1600.0,98.7319,98.7319,98.6143,98.6457,1600.0
2018-04-26 14:40:00,125.85,125.95,125.85,125.95,1000.0,98.6143,98.6927,98.6143,98.6927,1000.0
2018-04-26 14:45:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2018-04-26 14:50:00,125.98,125.98,125.93,125.93,200.0,98.7162,98.7162,98.677,98.677,200.0
2018-04-26 14:55:00,125.91,125.91,125.84,125.84,300.0,98.6614,98.6614,98.6065,98.6065,300.0
2018-04-26 15:00:00,125.78,125.78,125.61,125.72,900.0,98.5595,98.5595,98.4263,98.5125,900.0
2018-04-26 15:05:00,125.73,125.75,125.66,125.75,597.0,98.5203,98.536,98.4655,98.536,597.0
2018-04-26 15:10:00,125.97,126.08,125.97,126.08,300.0,98.7084,98.7946,98.7084,98.7946,300.0
2018-04-26 15:15:00,126.29,126.29,126.16,126.19,1400.0,98.9591,98.9591,98.8573,98.8808,1400.0
2018-04-26 15:20:00,126.16,126.19,126.06,126.19,600.0,98.8573,98.8808,98.7789,98.8808,600.0
2018-04-26 15:25:00,126.26,126.34,126.26,126.31,874.0,98.9356,98.9983,98.9356,98.9748,874.0
2018-04-26 15:30:00,126.36,126.84,126.36,126.84,700.0,99.014,99.3901,99.014,99.3901,700.0
2018-04-26 15:35:00,126.83,126.86,126.69,126.82,1300.0,99.3823,99.4058,99.2726,99.3744,1300.0
2018-04-26 15:40:00,126.79,126.87,126.78,126.82,1000.0,99.3509,99.4136,99.3431,99.3744,1000.0
2018-04-26 15:45:00,126.8,126.8,126.61,126.71,1800.0,99.3587,99.3587,99.2099,99.2882,1800.0
2018-04-26 15:50:00,126.83,126.97,126.79,126.97,3600.0,99.3823,99.492,99.3509,99.492,3600.0
2018-04-26 15:55:00,126.94,127.0,126.86,127.0,4140.0,99.4684,99.5155,99.4058,99.5155,4140.0
2018-04-27 09:30:00,126.11,126.11,125.84,125.84,200.0,98.8181,98.8181,98.6065,98.6065,200.0
2018-04-27 09:35:00,125.6,125.6,125.41,125.42,1000.0,98.4184,98.4184,98.2696,98.2774,1000.0
2018-04-27 09:40:00,125.75,125.89,125.75,125.89,300.0,98.536,98.6457,98.536,98.6457,300.0
2018-04-27 09:45:00,125.94,126.62,125.94,126.62,1000.0,98.6849,99.2177,98.6849,99.2177,1000.0
2018-04-27 09:50:00,126.59,126.6,126.09,126.22,900.0,99.1942,99.202,98.8024,98.9043,900.0
2018-04-27 09:55:00,126.4,126.4,126.31,126.31,500.0,99.0453,99.0453,98.9748,98.9748,500.0
2018-04-27 10:00:00,126.31,126.31,126.31,126.31,0.0,98.9748,98.9748,98.9748,98.9748,0.0
2018-04-27 10:05:00,126.62,126.91,126.62,126.91,1000.0,99.2177,99.4449,99.2177,99.4449,1000.0
2018-04-27 10:10:00,126.27,126.27,126.07,126.07,900.0,98.9434,98.9434,98.7867,98.7867,900.0
2018-04-27 10:15:00,126.19,126.2,126.16,126.2,300.0,98.8808,98.8886,98.8573,98.8886,300.0
2018-04-27 10:20:00,126.45,126.45,126.45,126.45,100.0,99.0845,99.0845,99.0845,99.0845,100.0
2018-04-27 10:25:00,126.11,126.11,125.99,125.99,500.0,98.8181,98.8181,98.724,98.724,500.0
2018-04-27 10:30:00,125.95,126.13,125.95,126.1,300.0,98.6927,98.8337,98.6927,98.8102,300.0
2018-04-27 10:35:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2018-04-27 10:40:00,125.85,125.85,125.85,125.85,0.0,98.6143,98.6143,98.6143,98.6143,0.0
2018-04-27 10:45:00,126.01,126.01,125.97,125.97,200.0,98.7397,98.7397,98.7084,98.7084,200.0
2018-04-27 10:50:00,126.01,126.01,125.54,125.54,1000.0,98.7397,98.7397,98.3714,98.3714,1000.0
2018-04-27 10:55:00,125.47,125.59,125.47,125.59,300.0,98.3166,98.4106,98.3166,98.4106,300.0
2018-04-27 11:00:00,126.05,126.05,125.9,125.9,400.0,98.7711,98.7711,98.6535,98.6535,400.0
2018-04-27 11:05:00,125.76,125.78,125.76,125.78,200.0,98.5438,98.5595,98.5438,98.5595,200.0
2018-04-27 11:10:00,125.95,126.17,125.89,126.09,1762.0,98.6927,98.8651,98.6457,98.8024,1762.0
2018-04-27 11:15:00,126.09,126.09,126.09,126.09,0.0,98.8024,98.8024,98.8024,98.8024,0.0
2018-04-27 11:20:00,125.78,125.78,125.77,125.77,300.0,98.5595,98.5595,98.5517,98.5517,300.0
2018-04-27 11:25:00,125.92,126.14,125.91,125.95,802.0,98.6692,98.8416,98.6614,98.6927,802.0
2018-04-27 11:30:00,125.97,125.97,125.97,125.97,100.0,98.7084,98.7084,98.7084,98.7084,100.0
2018-04-27 11:35:00,125.92,125.97,125.92,125.97,200.0,98.6692,98.7084,98.6692,98.7084,200.0
2018-04-27 11:40:00,126.11,126.12,125.99,126.0,1000.0,98.8181,98.8259,98.724,98.7319,1000.0
2018-04-27 11:45:00,125.75,125.75,125.75,125.75,100.0,98.536,98.536,98.536,98.536,100.0
2018-04-27 11:50:00,125.75,125.75,125.75,125.75,0.0,98.536,98.536,98.536,98.536,0.0
2018-04-27 11:55:00,125.7,125.7,125.63,125.63,300.0,98.4968,98.4968,98.442,98.442,300.0
2018-04-27 12:00:00,125.84,125.84,125.75,125.75,200.0,98.6065,98.6065,98.536,98.536,200.0
2018-04-27 12:05:00,125.69,125.69,125.69,125.69,100.0,98.489,98.489,98.489,98.489,100.0
2018-04-27 12:10:00,125.72,125.72,125.72,125.72,100.0,98.5125,98.5125,98.5125,98.5125,100.0
2018-04-27 12:15:00,126.0,126.0,126.0,126.0,100.0,98.7319,98.7319,98.7319,98.7319,100.0
2018-04-27 12:20:00,126.15,126.18,126.15,126.18,300.0,98.8494,98.8729,98.8494,98.8729,300.0
2018-04-27 12:25:00,126.23,126.23,126.13,126.13,700.0,98.9121,98.9121,98.8337,98.8337,700.0
2018-04-27 12:30:00,126.23,126.23,126.21,126.23,400.0,98.9121,98.9121,98.8964,98.9121,400.0
2018-04-27 12:35:00,126.1,126.3,126.08,126.19,1800.0,98.8102,98.967,98.7946,98.8808,1800.0
2018-04-27 12:40:00,126.13,126.23,126.11,126.2,900.0,98.8337,98.9121,98.8181,98.8886,900.0
2018-04-27 12:45:00,126.28,126.3,126.28,126.3,300.0,98.9513,98.967,98.9513,98.967,300.0
2018-04-27 12:50:00,126.15,126.17,126.11,126.11,300.0,98.8494,98.8651,98.8181,98.8181,300.0
2018-04-27 12:55:00,126.28,126.28,126.28,126.28,100.0,98.9513,98.9513,98.9513,98.9513,100.0
2018-04-27 13:00:00,126.43,126.5,126.43,126.48,504.0,99.0688,99.1237,99.0688,99.108,504.0
2018-04-27 13:05:00,126.4,126.4,126.3,126.3,200.0,99.0453,99.0453,98.967,98.967,200.0
2018-04-27 13:10:00,126.56,126.57,126.55,126.55,300.0,99.1707,99.1785,99.1628,99.1628,300.0
2018-04-27 13:15:00,126.78,126.78,126.74,126.74,200.0,99.3431,99.3431,99.3117,99.3117,200.0
2018-04-27 13:20:00,126.75,126.8,126.74,126.8,384.0,99.3196,99.3587,99.3117,99.3587,384.0
2018-04-27 13:25:00,127.0,127.0,127.0,127.0,200.0,99.5155,99.5155,99.5155,99.5155,200.0
2018-04-27 13:30:00,127.08,127.23,127.08,127.15,1000.0,99.5782,99.6957,99.5782,99.633,1000.0
2018-04-27 13:35:00,127.24,127.24,127.22,127.23,500.0,99.7035,99.7035,99.6879,99.6957,500.0
2018-04-27 13:40:00,127.32,127.6,127.29,127.29,1345.0,99.7662,99.9856,99.7427,99.7427,1345.0
2018-04-27 13:45:00,127.4,127.47,127.32,127.32,600.0,99.8289,99.8837,99.7662,99.7662,600.0
2018-04-27 13:50:00,127.56,127.57,127.52,127.52,900.0,99.9543,99.9621,99.9229,99.9229,900.0
2018-04-27 13:55:00,127.59,127.62,127.43,127.43,1100.0,99.9778,100.0013,99.8524,99.8524,1100.0
2018-04-27 14:00:00,127.47,127.47,127.21,127.21,1000.0,99.8837,99.8837,99.68,99.68,1000.0
2018-04-27 14:05:00,127.14,127.2,127.14,127.2,200.0,99.6252,99.6722,99.6252,99.6722,200.0
2018-04-27 14:10:00,127.18,127.18,127.1,127.1,400.0,99.6565,99.6565,99.5938,99.5938,400.0
2018-04-27 14:15:00,127.18,127.18,127.02,127.02,600.0,99.6565,99.6565,99.5311,99.5311,600.0
2018-04-27 14:20:00,127.02,127.02,127.02,127.02,100.0,99.5311,99.5311,99.5311,99.5311,100.0
2018-04-27 14:25:00,127.01,127.01,126.97,127.0,400.0,99.5233,99.5233,99.492,99.5155,400.0
2018-04-27 14:30:00,126.99,127.11,126.99,127.11,300.0,99.5076,99.6017,99.5076,99.6017,300.0
2018-04-27 14:35:00,127.04,127.04,126.95,126.95,400.0,99.5468,99.5468,99.4763,99.4763,400.0
2018-04-27 14:40:00,126.99,126.99,126.95,126.95,300.0,99.5076,99.5076,99.4763,99.4763,300.0
2018-04-27 14:45:00,126.97,127.09,126.97,127.09,500.0,99.492,99.586,99.492,99.586,500.0
2018-04-27 14:50:00,127.06,127.06,127.04,127.04,400.0,99.5625,99.5625,99.5468,99.5468,400.0
2018-04-27 14:55:00,126.91,127.03,126.91,127.03,600.0,99.4449,99.539,99.4449,99.539,600.0
2018-04-27 15:00:00,126.99,127.15,126.94,127.14,1000.0,99.5076,99.633,99.4684,99.6252,1000.0
2018-04-27 15:05:00,127.13,127.13,126.98,127.04,929.0,99.6173,99.6173,99.4998,99.5468,929.0
2018-04-27 15:10:00,127.04,127.04,126.83,126.85,500.0,99.5468,99.5468,99.3823,99.3979,500.0
2018-04-27 15:15:00,126.84,126.87,126.73,126.73,600.0,99.3901,99.4136,99.3039,99.3039,600.0
2018-04-27 15:20:00,126.66,126.66,126.58,126.58,400.0,99.249,99.249,99.1864,99.1864,400.0
2018-04-27 15:25:00,126.57,126.57,126.42,126.47,924.0,99.1785,99.1785,99.061,99.1002,924.0
2018-04-27 15:30:00,126.47,126.55,126.45,126.45,1200.0,99.1002,99.1628,99.0845,99.0845,1200.0
2018-04-27 15:35:00,126.41,126.41,126.24,126.28,800.0,99.0531,99.0531,98.9199,98.9513,800.0
2018-04-27 15:40:00,126.3,126.3,126.06,126.24,1473.0,98.967,98.967,98.7789,98.9199,1473.0
2018-04-27 15:45:00,126.36,126.38,126.03,126.05,2500.0,99.014,99.0296,98.7554,98.7711,2500.0
2018-04-27 15:50:00,126.04,126.07,125.94,126.01,4207.0,98.7632,98.7867,98.6849,98.7397,4207.0
2018-04-27 15:55:00,125.94,126.02,125.88,125.89,1823.0,98.6849,98.7475,98.6378,98.6457,1823.0
2018-04-30 09:30:00,126.0,126.41,126.0,126.38,846.0,98.7319,99.0531,98.7319,99.0296,846.0
2018-04-30 09:35:00,126.55,126.55,126.55,126.55,100.0,99.1628,99.1628,99.1628,99.1628,100.0
2018-04-30 09:40:00,127.01,127.17,126.96,127.17,1711.0,99.5233,99.6487,99.4841,99.6487,1711.0
2018-04-30 09:45:00,127.59,127.61,127.28,127.29,1746.0,99.9778,99.9935,99.7349,99.7427,1746.0
2018-04-30 09:50:00,127.55,128.01,127.52,128.01,2022.0,99.9464,100.3069,99.9229,100.3069,2022.0
2018-04-30 09:55:00,127.98,128.13,127.93,127.93,600.0,100.2834,100.4009,100.2442,100.2442,600.0
2018-04-30 10:00:00,128.5,128.82,128.42,128.66,1800.0,100.6908,100.9416,100.6282,100.8162,1800.0
2018-04-30 10:05:00,129.0,129.13,128.87,128.87,2142.0,101.0826,101.1845,100.9808,100.9808,2142.0
2018-04-30 10:10:00,128.87,129.07,128.87,128.99,1700.0,100.9808,101.1375,100.9808,101.0748,1700.0
2018-04-30 10:15:00,129.01,129.07,128.76,128.76,2086.0,101.0905,101.1375,100.8946,100.8946,2086.0
2018-04-30 10:20:00,129.0,129.0,128.98,128.98,500.0,101.0826,101.0826,101.067,101.067,500.0
2018-04-30 10:25:00,129.18,129.48,129.18,129.29,700.0,101.2237,101.4588,101.2237,101.3099,700.0
2018-04-30 10:30:00,129.29,129.29,129.29,129.29,0.0,101.3099,101.3099,101.3099,101.3099,0.0
2018-04-30 10:35:00,129.35,129.57,129.33,129.37,1100.0,101.3569,101.5293,101.3412,101.3726,1100.0
2018-04-30 10:40:00,129.4,129.4,129.04,129.04,800.0,101.3961,101.3961,101.114,101.114,800.0
2018-04-30 10:45:00,129.04,129.04,129.04,129.04,0.0,101.114,101.114,101.114,101.114,0.0
2018-04-30 10:50:00,129.11,129.11,128.83,128.9,900.0,101.1688,101.1688,100.9494,101.0043,900.0
2018-04-30 10:55:00,128.81,128.81,128.78,128.8,679.0,100.9338,100.9338,100.9102,100.9259,679.0
2018-04-30 11:00:00,128.96,128.96,128.64,128.64,500.0,101.0513,101.0513,100.8005,100.8005,500.0
2018-04-30 11:05:00,128.64,128.64,128.64,128.64,0.0,100.8005,100.8005,100.8005,100.8005,0.0
2018-04-30 11:10:00,128.53,128.53,128.27,128.27,400.0,100.7144,100.7144,100.5106,100.5106,400.0
2018-04-30 11:15:00,128.51,128.53,128.45,128.48,600.0,100.6987,100.7144,100.6517,100.6752,600.0
2018-04-30 11:20:00,128.3,128.3,127.78,127.78,1000.0,100.5341,100.5341,100.1267,100.1267,1000.0
2018-04-30 11:25:00,127.8,128.04,127.8,127.99,800.0,100.1423,100.3304,100.1423,100.2912,800.0
2018-04-30 11:30:00,127.93,127.93,127.73,127.73,400.0,100.2442,100.2442,100.0875,100.0875,400.0
2018-04-30 11:35:00,127.53,127.53,127.28,127.35,600.0,99.9308,99.9308,99.7349,99.7897,600.0
2018-04-30 11:40:00,127.48,127.58,127.48,127.55,400.0,99.8916,99.9699,99.8916,99.9464,400.0
2018-04-30 11:45:00,127.59,127.67,127.55,127.67,300.0,99.9778,100.0405,99.9464,100.0405,300.0
2018-04-30 11:50:00,127.67,127.67,127.67,127.67,0.0,100.0405,100.0405,100.0405,100.0405,0.0
2018-04-30 11:55:00,127.66,127.66,127.66,127.66,100.0,100.0326,100.0326,100.0326,100.0326,100.0
2018-04-30 12:00:00,128.08,128.12,128.01,128.12,500.0,100.3617,100.3931,100.3069,100.3931,500.0
2018-04-30 12:05:00,127.96,127.96,127.96,127.96,200.0,100.2677,100.2677,100.2677,100.2677,200.0
2018-04-30 12:10:00,128.0,128.0,127.42,127.56,6074.0,100.2991,100.2991,99.8446,99.9543,6074.0
2018-04-30 12:15:00,127.55,127.81,127.53,127.81,800.0,99.9464,100.1502,99.9308,100.1502,800.0
2018-04-30 12:20:00,128.05,128.13,128.05,128.13,300.0,100.3382,100.4009,100.3382,100.4009,300.0
2018-04-30 12:25:00,128.28,128.28,128.22,128.22,500.0,100.5185,100.5185,100.4714,100.4714,500.0
2018-04-30 12:30:00,128.36,128.46,128.35,128.46,900.0,100.5811,100.6595,100.5733,100.6595,900.0
2018-04-30 12:35:00,128.47,128.47,128.34,128.38,1100.0,100.6673,100.6673,100.5655,100.5968,1100.0
2018-04-30 12:40:00,128.35,128.45,128.35,128.43,400.0,100.5733,100.6517,100.5733,100.636,400.0
2018-04-30 12:45:00,128.39,128.42,128.34,128.42,500.0,100.6046,100.6282,100.5655,100.6282,500.0
2018-04-30 12:50:00,128.37,128.49,128.34,128.49,1100.0,100.589,100.683,100.5655,100.683,1100.0
2018-04-30 12:55:00,128.44,128.6,128.41,128.56,800.0,100.6438,100.7692,100.6203,100.7379,800.0
2018-04-30 13:00:00,128.65,128.75,128.55,128.75,500.0,100.8084,100.8867,100.73,100.8867,500.0
2018-04-30 13:05:00,128.82,128.82,128.67,128.67,500.0,100.9416,100.9416,100.8241,100.8241,500.0
2018-04-30 13:10:00,128.74,128.74,128.71,128.71,800.0,100.8789,100.8789,100.8554,100.8554,800.0
2018-04-30 13:15:00,129.1,129.1,129.05,129.05,600.0,101.161,101.161,101.1218,101.1218,600.0
2018-04-30 13:20:00,129.15,129.51,129.15,129.47,1079.0,101.2002,101.4823,101.2002,101.4509,1079.0
2018-04-30 13:25:00,129.5,129.62,129.48,129.48,500.0,101.4744,101.5685,101.4588,101.4588,500.0
2018-04-30 13:30:00,129.47,129.47,129.41,129.41,400.0,101.4509,101.4509,101.4039,101.4039,400.0
2018-04-30 13:35:00,129.6,130.08,129.6,130.01,800.0,101.5528,101.9289,101.5528,101.8741,800.0
2018-04-30 13:40:00,129.85,129.85,129.74,129.74,900.0,101.7487,101.7487,101.6625,101.6625,900.0
2018-04-30 13:45:00,129.68,129.68,129.41,129.41,1100.0,101.6155,101.6155,101.4039,101.4039,1100.0
2018-04-30 13:50:00,129.35,129.35,129.03,129.03,1200.0,101.3569,101.3569,101.1061,101.1061,1200.0
2018-04-30 13:55:00,128.97,129.04,128.91,128.99,800.0,101.0591,101.114,101.0121,101.0748,800.0
2018-04-30 14:00:00,129.0,129.0,128.84,129.0,800.0,101.0826,101.0826,100.9573,101.0826,800.0
2018-04-30 14:05:00,128.93,128.93,128.7,128.7,1200.0,101.0278,101.0278,100.8476,100.8476,1200.0
2018-04-30 14:10:00,128.71,128.71,128.59,128.59,700.0,100.8554,100.8554,100.7614,100.7614,700.0
2018-04-30 14:15:00,128.74,128.8,128.41,128.41,1500.0,100.8789,100.9259,100.6203,100.6203,1500.0
2018-04-30 14:20:00,128.4,128.53,128.22,128.3,1800.0,100.6125,100.7144,100.4714,100.5341,1800.0
2018-04-30 14:25:00,128.34,128.41,128.31,128.4,1500.0,100.5655,100.6203,100.542,100.6125,1500.0
2018-04-30 14:30:00,128.4,128.5,128.4,128.4,700.0,100.6125,100.6908,100.6125,100.6125,700.0
2018-04-30 14:35:00,128.37,128.45,128.37,128.45,500.0,100.589,100.6517,100.589,100.6517,500.0
2018-04-30 14:40:00,128.24,128.3,128.2,128.23,800.0,100.4871,100.5341,100.4558,100.4793,800.0
2018-04-30 14:45:00,128.37,128.37,128.25,128.25,1122.0,100.589,100.589,100.4949,100.4949,1122.0
2018-04-30 14:50:00,128.28,128.36,128.2,128.36,1300.0,100.5185,100.5811,100.4558,100.5811,1300.0
2018-04-30 14:55:00,128.32,128.32,128.11,128.11,800.0,100.5498,100.5498,100.3852,100.3852,800.0
2018-04-30 15:00:00,128.16,128.27,128.09,128.27,800.0,100.4244,100.5106,100.3696,100.5106,800.0
2018-04-30 15:05:00,128.26,128.38,128.26,128.34,800.0,100.5028,100.5968,100.5028,100.5655,800.0
2018-04-30 15:10:00,128.33,128.41,128.33,128.4,1200.0,100.5576,100.6203,100.5576,100.6125,1200.0
2018-04-30 15:15:00,128.45,128.51,128.33,128.51,1600.0,100.6517,100.6987,100.5576,100.6987,1600.0
2018-04-30 15:20:00,128.47,128.5,128.26,128.26,1700.0,100.6673,100.6908,100.5028,100.5028,1700.0
2018-04-30 15:25:00,128.22,128.23,128.16,128.16,500.0,100.4714,100.4793,100.4244,100.4244,500.0
2018-04-30 15:30:00,128.18,128.57,128.18,128.57,800.0,100.4401,100.7457,100.4401,100.7457,800.0
2018-04-30 15:35:00,128.61,128.71,128.54,128.71,1500.0,100.777,100.8554,100.7222,100.8554,1500.0
2018-04-30 15:40:00,128.74,128.74,128.59,128.63,2558.0,100.8789,100.8789,100.7614,100.7927,2558.0
2018-04-30 15:45:00,128.64,128.83,128.54,128.83,2020.0,100.8005,100.9494,100.7222,100.9494,2020.0
2018-04-30 15:50:00,128.93,128.93,128.74,128.82,2884.0,101.0278,101.0278,100.8789,100.9416,2884.0
2018-04-30 15:55:00,128.84,128.87,128.44,128.44,4594.0,100.9573,100.9808,100.6438,100.6438,4594.0
2018-05-01 09:30:00,127.33,127.33,127.33,127.33,100.0,99.774,99.774,99.774,99.774,100.0
2018-05-01 09:35:00,127.32,128.12,127.32,128.12,400.0,99.7662,100.3931,99.7662,100.3931,400.0
2018-05-01 09:40:00,128.0,128.31,127.96,128.31,2207.0,100.2991,100.542,100.2677,100.542,2207.0
2018-05-01 09:45:00,128.32,128.49,128.32,128.49,430.0,100.5498,100.683,100.5498,100.683,430.0
2018-05-01 09:50:00,128.35,128.69,128.35,128.62,900.0,100.5733,100.8397,100.5733,100.7849,900.0
2018-05-01 09:55:00,128.6,128.6,127.95,127.95,1100.0,100.7692,100.7692,100.2599,100.2599,1100.0
2018-05-01 10:00:00,127.81,127.89,127.8,127.89,500.0,100.1502,100.2129,100.1423,100.2129,500.0
2018-05-01 10:05:00,127.3,127.36,126.71,126.85,1400.0,99.7505,99.7976,99.2882,99.3979,1400.0
2018-05-01 10:10:00,126.91,126.96,126.82,126.86,1700.0,99.4449,99.4841,99.3744,99.4058,1700.0
2018-05-01 10:15:00,127.21,127.21,127.21,127.21,200.0,99.68,99.68,99.68,99.68,200.0
2018-05-01 10:20:00,127.37,127.37,127.0,127.06,1200.0,99.8054,99.8054,99.5155,99.5625,1200.0
2018-05-01 10:25:00,127.12,127.36,127.12,127.36,1000.0,99.6095,99.7976,99.6095,99.7976,1000.0
2018-05-01 10:30:00,127.3,127.33,127.26,127.33,600.0,99.7505,99.774,99.7192,99.774,600.0
2018-05-01 10:35:00,127.57,127.65,127.47,127.65,600.0,99.9621,100.0248,99.8837,100.0248,600.0
2018-05-01 10:40:00,127.77,127.85,127.51,127.51,782.0,100.1188,100.1815,99.9151,99.9151,782.0
2018-05-01 10:45:00,127.56,127.58,127.3,127.31,1181.0,99.9543,99.9699,99.7505,99.7584,1181.0
2018-05-01 10:50:00,127.28,127.32,127.2,127.29,811.0,99.7349,99.7662,99.6722,99.7427,811.0
2018-05-01 10:55:00,127.34,127.34,127.25,127.25,300.0,99.7819,99.7819,99.7114,99.7114,300.0
2018-05-01 11:00:00,127.22,127.22,126.97,126.98,600.0,99.6879,99.6879,99.492,99.4998,600.0
2018-05-01 11:05:00,127.05,127.23,127.05,127.22,300.0,99.5546,99.6957,99.5546,99.6879,300.0
2018-05-01 11:10:00,127.28,127.45,127.16,127.45,600.0,99.7349,99.8681,99.6408,99.8681,600.0
2018-05-01 11:15:00,127.6,127.6,127.6,127.6,100.0,99.9856,99.9856,99.9856,99.9856,100.0
2018-05-01 11:20:00,127.81,128.31,127.81,128.27,1800.0,100.1502,100.542,100.1502,100.5106,1800.0
2018-05-01 11:25:00,128.26,128.47,128.25,128.31,1100.0,100.5028,100.6673,100.4949,100.542,1100.0
2018-05-01 11:30:00,128.3,128.32,128.26,128.32,600.0,100.5341,100.5498,100.5028,100.5498,600.0
2018-05-01 11:35:00,128.5,128.5,128.4,128.44,1400.0,100.6908,100.6908,100.6125,100.6438,1400.0
2018-05-01 11:40:00,128.73,128.81,128.52,128.57,700.0,100.8711,100.9338,100.7065,100.7457,700.0
2018-05-01 11:45:00,128.57,128.62,128.31,128.41,800.0,100.7457,100.7849,100.542,100.6203,800.0
2018-05-01 11:50:00,128.44,128.44,128.36,128.36,200.0,100.6438,100.6438,100.5811,100.5811,200.0
2018-05-01 11:55:00,127.86,127.88,127.86,127.88,200.0,100.1893,100.205,100.1893,100.205,200.0
2018-05-01 12:00:00,128.03,128.03,127.92,127.92,300.0,100.3226,100.3226,100.2364,100.2364,300.0
2018-05-01 12:05:00,128.02,128.02,127.92,127.99,801.0,100.3147,100.3147,100.2364,100.2912,801.0
2018-05-01 12:10:00,128.06,128.06,128.06,128.06,100.0,100.3461,100.3461,100.3461,100.3461,100.0
2018-05-01 12:15:00,127.93,127.93,127.8,127.8,200.0,100.2442,100.2442,100.1423,100.1423,200.0
2018-05-01 12:20:00,127.63,127.63,127.6,127.6,396.0,100.0091,100.0091,99.9856,99.9856,396.0
2018-05-01 12:25:00,127.62,127.74,127.62,127.74,300.0,100.0013,100.0953,100.0013,100.0953,300.0
2018-05-01 12:30:00,127.65,127.65,127.58,127.61,400.0,100.0248,100.0248,99.9699,99.9935,400.0
2018-05-01 12:35:00,127.56,127.58,127.54,127.58,400.0,99.9543,99.9699,99.9386,99.9699,400.0
2018-05-01 12:40:00,127.62,127.62,127.33,127.39,500.0,100.0013,100.0013,99.774,99.8211,500.0
2018-05-01 12:45:00,127.39,127.49,127.39,127.46,600.0,99.8211,99.8994,99.8211,99.8759,600.0
2018-05-01 12:50:00,127.55,127.73,127.55,127.73,300.0,99.9464,100.0875,99.9464,100.0875,300.0
2018-05-01 12:55:00,127.7,127.82,127.7,127.82,600.0,100.064,100.158,100.064,100.158,600.0
2018-05-01 13:00:00,127.68,127.68,127.67,127.67,300.0,100.0483,100.0483,100.0405,100.0405,300.0
2018-05-01 13:05:00,127.67,127.67,127.55,127.55,400.0,100.0405,100.0405,99.9464,99.9464,400.0
2018-05-01 13:10:00,127.45,127.56,127.45,127.53,500.0,99.8681,99.9543,99.8681,99.9308,500.0
2018-05-01 13:15:00,127.53,127.53,127.37,127.48,800.0,99.9308,99.9308,99.8054,99.8916,800.0
2018-05-01 13:20:00,127.22,127.27,127.11,127.27,1600.0,99.6879,99.727,99.6017,99.727,1600.0
2018-05-01 13:25:00,127.12,127.34,127.12,127.27,500.0,99.6095,99.7819,99.6095,99.727,500.0
2018-05-01 13:30:00,127.26,127.31,127.26,127.31,400.0,99.7192,99.7584,99.7192,99.7584,400.0
2018-05-01 13:35:00,127.41,127.41,127.23,127.23,1100.0,99.8367,99.8367,99.6957,99.6957,1100.0
2018-05-01 13:40:00,127.17,127.17,127.08,127.08,500.0,99.6487,99.6487,99.5782,99.5782,500.0
2018-05-01 13:45:00,127.18,127.33,127.18,127.33,1100.0,99.6565,99.774,99.6565,99.774,1100.0
2018-05-01 13:50:00,127.43,127.45,127.43,127.45,300.0,99.8524,99.8681,99.8524,99.8681,300.0
2018-05-01 13:55:00,127.55,127.68,127.41,127.41,1000.0,99.9464,100.0483,99.8367,99.8367,1000.0
2018-05-01 14:00:00,127.48,127.6,127.43,127.6,1000.0,99.8916,99.9856,99.8524,99.9856,1000.0
2018-05-01 14:05:00,127.65,127.65,127.59,127.6,500.0,100.0248,100.0248,99.9778,99.9856,500.0
2018-05-01 14:10:00,127.54,127.61,127.51,127.58,1300.0,99.9386,99.9935,99.9151,99.9699,1300.0
2018-05-01 14:15:00,127.54,127.54,127.54,127.54,100.0,99.9386,99.9386,99.9386,99.9386,100.0
2018-05-01 14:20:00,127.57,127.88,127.57,127.86,800.0,99.9621,100.205,99.9621,100.1893,800.0
2018-05-01 14:25:00,127.85,127.87,127.81,127.81,600.0,100.1815,100.1972,100.1502,100.1502,600.0
2018-05-01 14:30:00,127.88,127.93,127.85,127.88,500.0,100.205,100.2442,100.1815,100.205,500.0
2018-05-01 14:35:00,127.85,128.05,127.81,128.05,1900.0,100.1815,100.3382,100.1502,100.3382,1900.0
2018-05-01 14:40:00,128.05,128.05,128.05,128.05,0.0,100.3382,100.3382,100.3382,100.3382,0.0
2018-05-01 14:45:00,128.19,128.29,128.15,128.29,663.0,100.4479,100.5263,100.4166,100.5263,663.0
2018-05-01 14:50:00,128.27,128.41,128.2,128.39,1700.0,100.5106,100.6203,100.4558,100.6046,1700.0
2018-05-01 14:55:00,128.4,128.56,128.4,128.52,1000.0,100.6125,100.7379,100.6125,100.7065,1000.0
2018-05-01 15:00:00,128.55,128.69,128.55,128.62,1100.0,100.73,100.8397,100.73,100.7849,1100.0
2018-05-01 15:05:00,128.65,128.8,128.65,128.76,1705.0,100.8084,100.9259,100.8084,100.8946,1705.0
2018-05-01 15:10:00,128.73,128.93,128.73,128.79,1300.0,100.8711,101.0278,100.8711,100.9181,1300.0
2018-05-01 15:15:00,128.77,128.79,128.7,128.75,3000.0,100.9024,100.9181,100.8476,100.8867,3000.0
2018-05-01 15:20:00,128.77,128.88,128.77,128.83,800.0,100.9024,100.9886,100.9024,100.9494,800.0
2018-05-01 15:25:00,128.81,128.82,128.41,128.41,1200.0,100.9338,100.9416,100.6203,100.6203,1200.0
2018-05-01 15:30:00,128.39,128.77,128.39,128.77,1588.0,100.6046,100.9024,100.6046,100.9024,1588.0
2018-05-01 15:35:00,128.73,128.73,128.24,128.24,2100.0,100.8711,100.8711,100.4871,100.4871,2100.0
2018-05-01 15:40:00,128.28,128.4,128.28,128.4,500.0,100.5185,100.6125,100.5185,100.6125,500.0
2018-05-01 15:45:00,128.37,128.37,128.21,128.21,1700.0,100.589,100.589,100.4636,100.4636,1700.0
2018-05-01 15:50:00,128.22,128.22,128.01,128.01,2139.0,100.4714,100.4714,100.3069,100.3069,2139.0
2018-05-01 15:55:00,128.04,128.04,127.79,127.84,2400.0,100.3304,100.3304,100.1345,100.1737,2400.0
2018-05-02 09:30:00,128.29,128.68,128.29,128.68,500.0,100.5263,100.8319,100.5263,100.8319,500.0
2018-05-02 09:35:00,128.47,129.36,128.47,129.27,700.0,100.6673,101.3647,100.6673,101.2942,700.0
2018-05-02 09:40:00,129.11,129.5,129.11,129.5,700.0,101.1688,101.4744,101.1688,101.4744,700.0
2018-05-02 09:45:00,129.32,129.32,128.95,129.13,900.0,101.3334,101.3334,101.0435,101.1845,900.0
2018-05-02 09:50:00,129.03,129.67,129.03,129.57,781.0,101.1061,101.6076,101.1061,101.5293,781.0
2018-05-02 09:55:00,129.48,130.01,129.48,129.59,1800.0,101.4588,101.8741,101.4588,101.545,1800.0
2018-05-02 10:00:00,129.4,129.74,129.38,129.74,900.0,101.3961,101.6625,101.3804,101.6625,900.0
2018-05-02 10:05:00,130.02,130.02,129.81,129.94,500.0,101.8819,101.8819,101.7173,101.8192,500.0
2018-05-02 10:10:00,129.83,129.91,129.79,129.81,500.0,101.733,101.7957,101.7017,101.7173,500.0
2018-05-02 10:15:00,129.87,130.4,129.87,130.32,5100.0,101.7644,102.1797,101.7644,102.117,5100.0
2018-05-02 10:20:00,130.3,130.3,129.87,129.97,600.0,102.1013,102.1013,101.7644,101.8427,600.0
2018-05-02 10:25:00,129.97,130.01,129.89,129.99,600.0,101.8427,101.8741,101.78,101.8584,600.0
2018-05-02 10:30:00,129.89,129.95,129.46,129.95,1170.0,101.78,101.827,101.4431,101.827,1170.0
2018-05-02 10:35:00,129.84,129.84,129.7,129.7,200.0,101.7408,101.7408,101.6311,101.6311,200.0
2018-05-02 10:40:00,129.67,129.81,129.62,129.62,600.0,101.6076,101.7173,101.5685,101.5685,600.0
2018-05-02 10:45:00,129.5,130.01,129.5,130.01,700.0,101.4744,101.8741,101.4744,101.8741,700.0
2018-05-02 10:50:00,130.01,130.01,130.01,130.01,0.0,101.8741,101.8741,101.8741,101.8741,0.0
2018-05-02 10:55:00,129.94,130.0,129.88,129.96,600.0,101.8192,101.8662,101.7722,101.8349,600.0
2018-05-02 11:00:00,130.0,130.19,129.85,129.85,800.0,101.8662,102.0151,101.7487,101.7487,800.0
2018-05-02 11:05:00,129.84,129.85,129.81,129.82,500.0,101.7408,101.7487,101.7173,101.7252,500.0
2018-05-02 11:10:00,129.85,129.85,129.59,129.59,700.0,101.7487,101.7487,101.545,101.545,700.0
2018-05-02 11:15:00,129.57,129.57,129.2,129.21,802.0,101.5293,101.5293,101.2394,101.2472,802.0
2018-05-02 11:20:00,129.35,129.88,129.34,129.73,1300.0,101.3569,101.7722,101.3491,101.6547,1300.0
2018-05-02 11:25:00,129.65,129.65,129.65,129.65,100.0,101.592,101.592,101.592,101.592,100.0
2018-05-02 11:30:00,129.77,129.77,129.38,129.38,1259.0,101.686,101.686,101.3804,101.3804,1259.0
2018-05-02 11:35:00,129.16,129.34,129.07,129.2,1200.0,101.208,101.3491,101.1375,101.2394,1200.0
2018-05-02 11:40:00,129.42,129.76,129.42,129.45,2744.0,101.4117,101.6782,101.4117,101.4353,2744.0
2018-05-02 11:45:00,129.41,129.41,129.27,129.27,500.0,101.4039,101.4039,101.2942,101.2942,500.0
2018-05-02 11:50:00,129.16,129.16,129.16,129.16,100.0,101.208,101.208,101.208,101.208,100.0
2018-05-02 11:55:00,129.46,129.46,129.34,129.43,800.0,101.4431,101.4431,101.3491,101.4196,800.0
2018-05-02 12:00:00,129.45,129.72,129.45,129.71,400.0,101.4353,101.6468,101.4353,101.639,400.0
2018-05-02 12:05:00,129.61,129.74,129.61,129.74,500.0,101.5606,101.6625,101.5606,101.6625,500.0
2018-05-02 12:10:00,129.69,129.69,129.66,129.66,400.0,101.6233,101.6233,101.5998,101.5998,400.0
2018-05-02 12:15:00,129.55,129.55,129.5,129.5,200.0,101.5136,101.5136,101.4744,101.4744,200.0
2018-05-02 12:20:00,129.54,129.54,129.47,129.47,492.0,101.5058,101.5058,101.4509,101.4509,492.0
2018-05-02 12:25:00,129.54,129.54,129.54,129.54,100.0,101.5058,101.5058,101.5058,101.5058,100.0
2018-05-02 12:30:00,129.54,129.54,129.54,129.54,0.0,101.5058,101.5058,101.5058,101.5058,0.0
2018-05-02 12:35:00,129.42,129.48,129.42,129.45,800.0,101.4117,101.4588,101.4117,101.4353,800.0
2018-05-02 12:40:00,129.64,129.64,129.49,129.49,800.0,101.5841,101.5841,101.4666,101.4666,800.0
2018-05-02 12:45:00,129.56,129.56,129.56,129.56,100.0,101.5214,101.5214,101.5214,101.5214,100.0
2018-05-02 12:50:00,129.37,129.51,129.37,129.51,300.0,101.3726,101.4823,101.3726,101.4823,300.0
2018-05-02 12:55:00,129.61,129.61,129.56,129.56,400.0,101.5606,101.5606,101.5214,101.5214,400.0
2018-05-02 13:00:00,129.73,129.73,129.73,129.73,100.0,101.6547,101.6547,101.6547,101.6547,100.0
2018-05-02 13:05:00,129.76,129.78,129.68,129.72,600.0,101.6782,101.6938,101.6155,101.6468,600.0
2018-05-02 13:10:00,129.74,129.9,129.74,129.9,800.0,101.6625,101.7879,101.6625,101.7879,800.0
2018-05-02 13:15:00,129.86,129.91,129.85,129.85,700.0,101.7565,101.7957,101.7487,101.7487,700.0
2018-05-02 13:20:00,129.87,129.93,129.87,129.89,769.0,101.7644,101.8114,101.7644,101.78,769.0
2018-05-02 13:25:00,129.87,129.87,129.85,129.86,400.0,101.7644,101.7644,101.7487,101.7565,400.0
2018-05-02 13:30:00,129.9,129.9,129.77,129.77,400.0,101.7879,101.7879,101.686,101.686,400.0
2018-05-02 13:35:00,129.81,129.91,129.81,129.88,500.0,101.7173,101.7957,101.7173,101.7722,500.0
2018-05-02 13:40:00,129.8,129.8,129.72,129.72,300.0,101.7095,101.7095,101.6468,101.6468,300.0
2018-05-02 13:45:00,129.51,129.54,129.51,129.54,200.0,101.4823,101.5058,101.4823,101.5058,200.0
2018-05-02 13:50:00,129.63,129.63,129.63,129.63,100.0,101.5763,101.5763,101.5763,101.5763,100.0
2018-05-02 13:55:00,129.61,129.69,129.61,129.65,700.0,101.5606,101.6233,101.5606,101.592,700.0
2018-05-02 14:00:00,129.6,130.38,129.6,130.38,1500.0,101.5528,102.164,101.5528,102.164,1500.0
2018-05-02 14:05:00,130.39,130.46,130.36,130.38,1900.0,102.1718,102.2267,102.1483,102.164,1900.0
2018-05-02 14:10:00,130.38,130.39,130.35,130.35,5722.0,102.164,102.1718,102.1405,102.1405,5722.0
2018-05-02 14:15:00,130.39,130.43,130.24,130.24,1898.0,102.1718,102.2032,102.0543,102.0543,1898.0
2018-05-02 14:20:00,130.17,130.17,129.97,129.97,400.0,101.9994,101.9994,101.8427,101.8427,400.0
2018-05-02 14:25:00,129.88,130.17,129.88,130.17,1100.0,101.7722,101.9994,101.7722,101.9994,1100.0
2018-05-02 14:30:00,130.09,130.09,129.87,129.87,600.0,101.9367,101.9367,101.7644,101.7644,600.0
2018-05-02 14:35:00,129.86,129.86,129.81,129.84,300.0,101.7565,101.7565,101.7173,101.7408,300.0
2018-05-02 14:40:00,129.96,130.28,129.96,130.28,2240.0,101.8349,102.0856,101.8349,102.0856,2240.0
2018-05-02 14:45:00,130.24,130.39,130.24,130.39,600.0,102.0543,102.1718,102.0543,102.1718,600.0
2018-05-02 14:50:00,130.31,130.33,130.19,130.19,900.0,102.1091,102.1248,102.0151,102.0151,900.0
2018-05-02 14:55:00,130.19,130.19,130.04,130.09,1000.0,102.0151,102.0151,101.8976,101.9367,1000.0
2018-05-02 15:00:00,129.92,129.93,129.92,129.92,300.0,101.8035,101.8114,101.8035,101.8035,300.0
2018-05-02 15:05:00,129.77,129.85,129.77,129.85,200.0,101.686,101.7487,101.686,101.7487,200.0
2018-05-02 15:10:00,129.7,129.87,129.7,129.83,700.0,101.6311,101.7644,101.6311,101.733,700.0
2018-05-02 15:15:00,129.88,129.88,129.72,129.75,900.0,101.7722,101.7722,101.6468,101.6703,900.0
2018-05-02 15:20:00,129.59,129.59,128.92,128.92,900.0,101.545,101.545,101.0199,101.0199,900.0
2018-05-02 15:25:00,128.83,129.18,128.83,129.18,300.0,100.9494,101.2237,100.9494,101.2237,300.0
2018-05-02 15:30:00,129.19,129.19,129.07,129.07,600.0,101.2315,101.2315,101.1375,101.1375,600.0
2018-05-02 15:35:00,128.8,128.8,128.35,128.35,800.0,100.9259,100.9259,100.5733,100.5733,800.0
2018-05-02 15:40:00,128.12,128.33,128.12,128.28,1162.0,100.3931,100.5576,100.3931,100.5185,1162.0
2018-05-02 15:45:00,128.26,128.39,128.17,128.39,1300.0,100.5028,100.6046,100.4323,100.6046,1300.0
2018-05-02 15:50:00,128.47,128.71,128.47,128.71,2212.0,100.6673,100.8554,100.6673,100.8554,2212.0
2018-05-02 15:55:00,128.8,129.1,128.8,128.89,2720.0,100.9259,101.161,100.9259,100.9964,2720.0
2018-05-03 09:30:00,128.5,129.74,128.28,129.14,3900.0,100.6908,101.6625,100.5185,101.1923,3900.0
2018-05-03 09:35:00,128.84,128.84,128.26,128.35,3100.0,100.9573,100.9573,100.5028,100.5733,3100.0
2018-05-03 09:40:00,128.31,129.05,128.2,129.05,5436.0,100.542,101.1218,100.4558,101.1218,5436.0
2018-05-03 09:45:00,128.91,128.91,128.19,128.22,1100.0,101.0121,101.0121,100.4479,100.4714,1100.0
2018-05-03 09:50:00,128.29,129.26,128.29,129.26,1700.0,100.5263,101.2864,100.5263,101.2864,1700.0
2018-05-03 09:55:00,129.05,129.26,128.97,128.99,1200.0,101.1218,101.2864,101.0591,101.0748,1200.0
2018-05-03 10:00:00,128.78,128.78,128.38,128.38,600.0,100.9102,100.9102,100.5968,100.5968,600.0
2018-05-03 10:05:00,128.53,128.53,128.28,128.28,200.0,100.7144,100.7144,100.5185,100.5185,200.0
2018-05-03 10:10:00,128.46,128.67,128.45,128.51,4400.0,100.6595,100.8241,100.6517,100.6987,4400.0
2018-05-03 10:15:00,128.39,128.39,128.22,128.22,400.0,100.6046,100.6046,100.4714,100.4714,400.0
2018-05-03 10:20:00,128.13,128.13,127.58,127.58,700.0,100.4009,100.4009,99.9699,99.9699,700.0
2018-05-03 10:25:00,127.94,128.15,127.94,128.0,1600.0,100.252,100.4166,100.252,100.2991,1600.0
2018-05-03 10:30:00,127.96,127.96,127.72,127.76,300.0,100.2677,100.2677,100.0796,100.111,300.0
2018-05-03 10:35:00,127.65,127.68,127.6,127.64,1600.0,100.0248,100.0483,99.9856,100.017,1600.0
2018-05-03 10:40:00,127.69,127.81,127.32,127.68,1819.0,100.0561,100.1502,99.7662,100.0483,1819.0
2018-05-03 10:45:00,127.81,127.95,127.72,127.9,1700.0,100.1502,100.2599,100.0796,100.2207,1700.0
2018-05-03 10:50:00,127.79,128.1,127.72,128.03,700.0,100.1345,100.3774,100.0796,100.3226,700.0
2018-05-03 10:55:00,127.9,127.9,127.9,127.9,200.0,100.2207,100.2207,100.2207,100.2207,200.0
2018-05-03 11:00:00,127.88,127.93,127.72,127.72,1400.0,100.205,100.2442,100.0796,100.0796,1400.0
2018-05-03 11:05:00,127.53,127.54,126.92,126.92,800.0,99.9308,99.9386,99.4528,99.4528,800.0
2018-05-03 11:10:00,127.08,127.26,127.04,127.18,1974.0,99.5782,99.7192,99.5468,99.6565,1974.0
2018-05-03 11:15:00,127.33,127.33,127.23,127.24,803.0,99.774,99.774,99.6957,99.7035,803.0
2018-05-03 11:20:00,127.29,127.36,127.29,127.36,400.0,99.7427,99.7976,99.7427,99.7976,400.0
2018-05-03 11:25:00,127.22,127.22,127.22,127.22,100.0,99.6879,99.6879,99.6879,99.6879,100.0
2018-05-03 11:30:00,127.27,127.27,127.27,127.27,100.0,99.727,99.727,99.727,99.727,100.0
2018-05-03 11:35:00,127.49,127.6,127.42,127.46,400.0,99.8994,99.9856,99.8446,99.8759,400.0
2018-05-03 11:40:00,127.4,127.4,127.25,127.25,300.0,99.8289,99.8289,99.7114,99.7114,300.0
2018-05-03 11:45:00,127.81,127.81,127.81,127.81,100.0,100.1502,100.1502,100.1502,100.1502,100.0
2018-05-03 11:50:00,127.77,127.77,127.25,127.27,1736.0,100.1188,100.1188,99.7114,99.727,1736.0
2018-05-03 11:55:00,127.25,127.61,127.25,127.33,3000.0,99.7114,99.9935,99.7114,99.774,3000.0
2018-05-03 12:00:00,127.32,127.32,127.29,127.29,700.0,99.7662,99.7662,99.7427,99.7427,700.0
2018-05-03 12:05:00,127.32,127.36,127.25,127.3,424.0,99.7662,99.7976,99.7114,99.7505,424.0
2018-05-03 12:10:00,127.3,127.42,127.24,127.42,600.0,99.7505,99.8446,99.7035,99.8446,600.0
2018-05-03 12:15:00,127.43,127.43,127.3,127.3,200.0,99.8524,99.8524,99.7505,99.7505,200.0
2018-05-03 12:20:00,127.19,127.19,126.68,126.68,628.0,99.6643,99.6643,99.2647,99.2647,628.0
2018-05-03 12:25:00,126.63,126.63,126.5,126.5,200.0,99.2255,99.2255,99.1237,99.1237,200.0
2018-05-03 12:30:00,126.44,126.46,126.35,126.35,1000.0,99.0767,99.0923,99.0061,99.0061,1000.0
2018-05-03 12:35:00,126.38,126.6,126.31,126.6,1690.0,99.0296,99.202,98.9748,99.202,1690.0
2018-05-03 12:40:00,126.73,126.73,126.37,126.37,400.0,99.3039,99.3039,99.0218,99.0218,400.0
2018-05-03 12:45:00,126.4,126.62,126.4,126.62,800.0,99.0453,99.2177,99.0453,99.2177,800.0
2018-05-03 12:50:00,126.61,127.0,126.61,126.98,1500.0,99.2099,99.5155,99.2099,99.4998,1500.0
2018-05-03 12:55:00,127.07,127.18,127.04,127.18,800.0,99.5703,99.6565,99.5468,99.6565,800.0
2018-05-03 13:00:00,127.22,127.22,126.74,126.86,900.0,99.6879,99.6879,99.3117,99.4058,900.0
2018-05-03 13:05:00,126.79,126.85,126.78,126.83,800.0,99.3509,99.3979,99.3431,99.3823,800.0
2018-05-03 13:10:00,126.63,126.74,126.59,126.59,800.0,99.2255,99.3117,99.1942,99.1942,800.0
2018-05-03 13:15:00,127.0,127.16,126.83,126.83,1100.0,99.5155,99.6408,99.3823,99.3823,1100.0
2018-05-03 13:20:00,126.94,126.94,126.94,126.94,100.0,99.4684,99.4684,99.4684,99.4684,100.0
2018-05-03 13:25:00,126.91,126.91,126.82,126.82,700.0,99.4449,99.4449,99.3744,99.3744,700.0
2018-05-03 13:30:00,126.85,126.95,126.85,126.95,400.0,99.3979,99.4763,99.3979,99.4763,400.0
2018-05-03 13:35:00,127.17,127.31,127.17,127.3,688.0,99.6487,99.7584,99.6487,99.7505,688.0
2018-05-03 13:40:00,127.25,127.25,127.19,127.19,500.0,99.7114,99.7114,99.6643,99.6643,500.0
2018-05-03 13:45:00,127.18,127.18,127.04,127.07,741.0,99.6565,99.6565,99.5468,99.5703,741.0
2018-05-03 13:50:00,127.07,127.07,127.07,127.07,300.0,99.5703,99.5703,99.5703,99.5703,300.0
2018-05-03 13:55:00,127.55,127.55,127.42,127.42,300.0,99.9464,99.9464,99.8446,99.8446,300.0
2018-05-03 14:00:00,127.34,127.34,127.25,127.29,300.0,99.7819,99.7819,99.7114,99.7427,300.0
2018-05-03 14:05:00,127.24,127.24,127.15,127.2,500.0,99.7035,99.7035,99.633,99.6722,500.0
2018-05-03 14:10:00,127.28,127.38,127.18,127.38,365.0,99.7349,99.8132,99.6565,99.8132,365.0
2018-05-03 14:15:00,127.43,127.43,127.27,127.27,800.0,99.8524,99.8524,99.727,99.727,800.0
2018-05-03 14:20:00,127.14,127.14,126.83,126.83,400.0,99.6252,99.6252,99.3823,99.3823,400.0
2018-05-03 14:25:00,126.72,126.8,126.72,126.8,200.0,99.2961,99.3587,99.2961,99.3587,200.0
2018-05-03 14:30:00,127.04,127.14,127.04,127.13,400.0,99.5468,99.6252,99.5468,99.6173,400.0
2018-05-03 14:35:00,127.03,127.03,126.96,126.96,400.0,99.539,99.539,99.4841,99.4841,400.0
2018-05-03 14:40:00,127.0,127.07,126.78,126.78,728.0,99.5155,99.5703,99.3431,99.3431,728.0
2018-05-03 14:45:00,126.76,126.76,126.62,126.62,200.0,99.3274,99.3274,99.2177,99.2177,200.0
2018-05-03 14:50:00,126.68,126.81,126.68,126.81,1000.0,99.2647,99.3666,99.2647,99.3666,1000.0
2018-05-03 14:55:00,126.78,126.78,126.65,126.68,2000.0,99.3431,99.3431,99.2412,99.2647,2000.0
2018-05-03 15:00:00,126.76,126.85,126.76,126.83,600.0,99.3274,99.3979,99.3274,99.3823,600.0
2018-05-03 15:05:00,126.6,126.6,126.44,126.48,700.0,99.202,99.202,99.0767,99.108,700.0
2018-05-03 15:10:00,126.27,126.52,126.03,126.47,1900.0,98.9434,99.1393,98.7554,99.1002,1900.0
2018-05-03 15:15:00,126.5,126.63,126.5,126.5,600.0,99.1237,99.2255,99.1237,99.1237,600.0
2018-05-03 15:20:00,126.54,126.54,126.38,126.38,600.0,99.155,99.155,99.0296,99.0296,600.0
2018-05-03 15:25:00,126.36,126.36,126.07,126.07,1800.0,99.014,99.014,98.7867,98.7867,1800.0
2018-05-03 15:30:00,126.06,126.14,126.03,126.1,2300.0,98.7789,98.8416,98.7554,98.8102,2300.0
2018-05-03 15:35:00,126.14,126.32,126.03,126.27,3801.0,98.8416,98.9826,98.7554,98.9434,3801.0
2018-05-03 15:40:00,126.24,126.45,126.24,126.44,700.0,98.9199,99.0845,98.9199,99.0767,700.0
2018-05-03 15:45:00,126.42,126.54,126.33,126.53,1902.0,99.061,99.155,98.9905,99.1472,1902.0
2018-05-03 15:50:00,126.5,126.59,126.49,126.52,1400.0,99.1237,99.1942,99.1158,99.1393,1400.0
2018-05-03 15:55:00,126.47,126.53,126.27,126.52,4700.0,99.1002,99.1472,98.9434,99.1393,4700.0
2018-05-04 09:30:00,126.02,126.46,125.95,126.42,3132.0,98.7475,99.0923,98.6927,99.061,3132.0
2018-05-04 09:35:00,126.64,126.64,126.46,126.46,200.0,99.2334,99.2334,99.0923,99.0923,200.0
2018-05-04 09:40:00,125.54,126.06,125.54,126.06,2500.0,98.3714,98.7789,98.3714,98.7789,2500.0
2018-05-04 09:45:00,126.06,126.06,126.06,126.06,0.0,98.7789,98.7789,98.7789,98.7789,0.0
2018-05-04 09:50:00,126.01,126.46,126.01,126.33,400.0,98.7397,99.0923,98.7397,98.9905,400.0
2018-05-04 09:55:00,126.02,126.21,125.98,126.2,2592.0,98.7475,98.8964,98.7162,98.8886,2592.0
2018-05-04 10:00:00,126.09,126.28,126.04,126.28,400.0,98.8024,98.9513,98.7632,98.9513,400.0
2018-05-04 10:05:00,126.1,126.27,126.1,126.27,800.0,98.8102,98.9434,98.8102,98.9434,800.0
2018-05-04 10:10:00,126.05,126.05,125.89,125.9,1000.0,98.7711,98.7711,98.6457,98.6535,1000.0
2018-05-04 10:15:00,126.0,126.13,125.93,125.95,3400.0,98.7319,98.8337,98.677,98.6927,3400.0
2018-05-04 10:20:00,125.93,125.93,125.49,125.76,9344.0,98.677,98.677,98.3322,98.5438,9344.0
2018-05-04 10:25:00,125.71,125.97,125.7,125.97,1800.0,98.5046,98.7084,98.4968,98.7084,1800.0
2018-05-04 10:30:00,126.15,126.58,126.15,126.58,1500.0,98.8494,99.1864,98.8494,99.1864,1500.0
2018-05-04 10:35:00,126.59,126.6,126.51,126.53,700.0,99.1942,99.202,99.1315,99.1472,700.0
2018-05-04 10:40:00,126.62,126.74,126.62,126.73,600.0,99.2177,99.3117,99.2177,99.3039,600.0
2018-05-04 10:45:00,126.7,126.7,126.49,126.49,500.0,99.2804,99.2804,99.1158,99.1158,500.0
2018-05-04 10:50:00,126.22,126.32,126.16,126.31,1200.0,98.9043,98.9826,98.8573,98.9748,1200.0
2018-05-04 10:55:00,126.48,126.49,126.43,126.49,600.0,99.108,99.1158,99.0688,99.1158,600.0
2018-05-04 11:00:00,126.55,126.63,126.44,126.44,500.0,99.1628,99.2255,99.0767,99.0767,500.0
2018-05-04 11:05:00,126.41,126.41,126.23,126.28,600.0,99.0531,99.0531,98.9121,98.9513,600.0
2018-05-04 11:10:00,126.4,126.46,126.21,126.21,1600.0,99.0453,99.0923,98.8964,98.8964,1600.0
2018-05-04 11:15:00,126.16,126.25,126.1,126.13,2000.0,98.8573,98.9278,98.8102,98.8337,2000.0
2018-05-04 11:20:00,126.17,126.34,126.17,126.25,2500.0,98.8651,98.9983,98.8651,98.9278,2500.0
2018-05-04 11:25:00,126.19,126.23,125.77,125.85,4200.0,98.8808,98.9121,98.5517,98.6143,4200.0
2018-05-04 11:30:00,125.82,126.36,125.82,126.36,1500.0,98.5908,99.014,98.5908,99.014,1500.0
2018-05-04 11:35:00,126.44,126.65,126.43,126.65,1100.0,99.0767,99.2412,99.0688,99.2412,1100.0
2018-05-04 11:40:00,126.7,126.96,126.54,126.91,2400.0,99.2804,99.4841,99.155,99.4449,2400.0
2018-05-04 11:45:00,126.98,127.18,126.98,127.03,1300.0,99.4998,99.6565,99.4998,99.539,1300.0
2018-05-04 11:50:00,127.09,127.32,126.81,127.32,2400.0,99.586,99.7662,99.3666,99.7662,2400.0
2018-05-04 11:55:00,127.66,127.66,127.49,127.6,2200.0,100.0326,100.0326,99.8994,99.9856,2200.0
2018-05-04 12:00:00,127.44,127.66,127.44,127.61,1500.0,99.8602,100.0326,99.8602,99.9935,1500.0
2018-05-04 12:05:00,127.59,127.59,127.46,127.46,700.0,99.9778,99.9778,99.8759,99.8759,700.0
2018-05-04 12:10:00,127.48,127.74,127.48,127.51,2000.0,99.8916,100.0953,99.8916,99.9151,2000.0
2018-05-04 12:15:00,127.41,127.53,127.41,127.53,700.0,99.8367,99.9308,99.8367,99.9308,700.0
2018-05-04 12:20:00,127.43,127.51,127.34,127.34,1200.0,99.8524,99.9151,99.7819,99.7819,1200.0
2018-05-04 12:25:00,127.39,127.39,127.25,127.37,700.0,99.8211,99.8211,99.7114,99.8054,700.0
2018-05-04 12:30:00,127.29,127.45,127.29,127.42,1300.0,99.7427,99.8681,99.7427,99.8446,1300.0
2018-05-04 12:35:00,127.44,127.45,127.29,127.29,700.0,99.8602,99.8681,99.7427,99.7427,700.0
2018-05-04 12:40:00,127.31,127.36,127.17,127.17,1300.0,99.7584,99.7976,99.6487,99.6487,1300.0
2018-05-04 12:45:00,127.18,127.49,127.1,127.49,1000.0,99.6565,99.8994,99.5938,99.8994,1000.0
2018-05-04 12:50:00,127.51,127.82,127.51,127.77,600.0,99.9151,100.158,99.9151,100.1188,600.0
2018-05-04 12:55:00,127.87,127.87,127.68,127.82,1400.0,100.1972,100.1972,100.0483,100.158,1400.0
2018-05-04 13:00:00,127.85,127.85,127.52,127.52,900.0,100.1815,100.1815,99.9229,99.9229,900.0
2018-05-04 13:05:00,127.43,127.49,127.41,127.49,500.0,99.8524,99.8994,99.8367,99.8994,500.0
2018-05-04 13:10:00,127.43,127.43,127.24,127.24,1000.0,99.8524,99.8524,99.7035,99.7035,1000.0
2018-05-04 13:15:00,127.21,127.27,127.17,127.17,600.0,99.68,99.727,99.6487,99.6487,600.0
2018-05-04 13:20:00,127.24,127.35,127.24,127.29,500.0,99.7035,99.7897,99.7035,99.7427,500.0
2018-05-04 13:25:00,127.3,127.3,127.22,127.22,200.0,99.7505,99.7505,99.6879,99.6879,200.0
2018-05-04 13:30:00,127.2,127.21,127.09,127.13,900.0,99.6722,99.68,99.586,99.6173,900.0
2018-05-04 13:35:00,127.18,127.36,127.18,127.35,1200.0,99.6565,99.7976,99.6565,99.7897,1200.0
2018-05-04 13:40:00,127.33,127.38,127.33,127.37,300.0,99.774,99.8132,99.774,99.8054,300.0
2018-05-04 13:45:00,127.3,127.37,127.3,127.33,500.0,99.7505,99.8054,99.7505,99.774,500.0
2018-05-04 13:50:00,127.4,127.4,127.28,127.28,400.0,99.8289,99.8289,99.7349,99.7349,400.0
2018-05-04 13:55:00,127.33,127.5,127.33,127.5,200.0,99.774,99.9073,99.774,99.9073,200.0
2018-05-04 14:00:00,127.57,127.85,127.57,127.85,700.0,99.9621,100.1815,99.9621,100.1815,700.0
2018-05-04 14:05:00,127.77,127.87,127.77,127.87,1100.0,100.1188,100.1972,100.1188,100.1972,1100.0
2018-05-04 14:10:00,127.77,127.77,127.53,127.58,1000.0,100.1188,100.1188,99.9308,99.9699,1000.0
2018-05-04 14:15:00,127.59,127.59,127.52,127.55,1100.0,99.9778,99.9778,99.9229,99.9464,1100.0
2018-05-04 14:20:00,127.44,127.52,127.44,127.52,300.0,99.8602,99.9229,99.8602,99.9229,300.0
2018-05-04 14:25:00,127.51,127.51,127.36,127.36,1000.0,99.9151,99.9151,99.7976,99.7976,1000.0
2018-05-04 14:30:00,127.48,127.48,127.41,127.41,1600.0,99.8916,99.8916,99.8367,99.8367,1600.0
2018-05-04 14:35:00,127.35,127.37,127.19,127.26,1200.0,99.7897,99.8054,99.6643,99.7192,1200.0
2018-05-04 14:40:00,127.26,127.26,127.26,127.26,0.0,99.7192,99.7192,99.7192,99.7192,0.0
2018-05-04 14:45:00,127.09,127.21,127.09,127.21,1395.0,99.586,99.68,99.586,99.68,1395.0
2018-05-04 14:50:00,127.28,127.36,127.15,127.15,957.0,99.7349,99.7976,99.633,99.633,957.0
2018-05-04 14:55:00,127.17,127.17,126.93,126.93,1200.0,99.6487,99.6487,99.4606,99.4606,1200.0
2018-05-04 15:00:00,126.89,127.11,126.89,127.07,1900.0,99.4293,99.6017,99.4293,99.5703,1900.0
2018-05-04 15:05:00,126.99,126.99,126.8,126.85,700.0,99.5076,99.5076,99.3587,99.3979,700.0
2018-05-04 15:10:00,126.85,127.0,126.79,127.0,800.0,99.3979,99.5155,99.3509,99.5155,800.0
2018-05-04 15:15:00,126.84,126.89,126.68,126.81,1500.0,99.3901,99.4293,99.2647,99.3666,1500.0
2018-05-04 15:20:00,126.72,126.72,126.51,126.69,600.0,99.2961,99.2961,99.1315,99.2726,600.0
2018-05-04 15:25:00,126.91,127.07,126.89,127.02,1500.0,99.4449,99.5703,99.4293,99.5311,1500.0
2018-05-04 15:30:00,127.01,127.32,127.01,127.32,1300.0,99.5233,99.7662,99.5233,99.7662,1300.0
2018-05-04 15:35:00,127.31,127.33,127.1,127.1,600.0,99.7584,99.774,99.5938,99.5938,600.0
2018-05-04 15:40:00,127.07,127.24,127.0,127.19,1700.0,99.5703,99.7035,99.5155,99.6643,1700.0
2018-05-04 15:45:00,127.2,127.23,127.11,127.23,2300.0,99.6722,99.6957,99.6017,99.6957,2300.0
2018-05-04 15:50:00,127.26,127.39,127.23,127.23,1800.0,99.7192,99.8211,99.6957,99.6957,1800.0
2018-05-04 15:55:00,127.07,127.34,127.01,127.34,3730.0,99.5703,99.7819,99.5233,99.7819,3730.0
2018-05-07 09:30:00,129.0,129.8,128.97,129.8,1568.0,101.0826,101.7095,101.0591,101.7095,1568.0
2018-05-07 09:35:00,130.02,130.49,130.02,130.37,600.0,101.8819,102.2502,101.8819,102.1561,600.0
2018-05-07 09:40:00,130.71,131.12,130.71,130.99,2033.0,102.4226,102.7438,102.4226,102.642,2033.0
2018-05-07 09:45:00,131.11,131.76,131.04,131.76,2018.0,102.736,103.2453,102.6812,103.2453,2018.0
2018-05-07 09:50:00,131.55,131.96,131.55,131.96,700.0,103.0808,103.4021,103.0808,103.4021,700.0
2018-05-07 09:55:00,132.03,132.6,131.99,132.6,2998.0,103.4569,103.9035,103.4256,103.9035,2998.0
2018-05-07 10:00:00,132.62,133.21,132.62,133.21,1517.0,103.9192,104.3815,103.9192,104.3815,1517.0
2018-05-07 10:05:00,133.42,133.6,133.33,133.54,1350.0,104.5461,104.6871,104.4756,104.6401,1350.0
2018-05-07 10:10:00,133.3,133.48,133.04,133.07,4700.0,104.4521,104.5931,104.2483,104.2718,4700.0
2018-05-07 10:15:00,133.27,133.54,133.25,133.54,2800.0,104.4286,104.6401,104.4129,104.6401,2800.0
2018-05-07 10:20:00,133.35,134.0,133.35,133.77,4368.0,104.4912,105.0006,104.4912,104.8203,4368.0
2018-05-07 10:25:00,133.62,133.9,133.61,133.78,4704.0,104.7028,104.9222,104.695,104.8282,4704.0
2018-05-07 10:30:00,133.75,133.75,133.21,133.31,4703.0,104.8047,104.8047,104.3815,104.4599,4703.0
2018-05-07 10:35:00,133.33,133.42,132.97,132.97,1550.0,104.4756,104.5461,104.1935,104.1935,1550.0
2018-05-07 10:40:00,132.82,133.24,132.82,133.19,2458.0,104.0759,104.405,104.0759,104.3659,2458.0
2018-05-07 10:45:00,133.21,133.56,133.21,133.56,1100.0,104.3815,104.6558,104.3815,104.6558,1100.0
2018-05-07 10:50:00,133.55,133.55,133.37,133.42,1014.0,104.648,104.648,104.5069,104.5461,1014.0
2018-05-07 10:55:00,133.8,133.8,133.71,133.71,600.0,104.8439,104.8439,104.7733,104.7733,600.0
2018-05-07 11:00:00,133.66,133.72,133.45,133.67,3833.0,104.7341,104.7812,104.5696,104.742,3833.0
2018-05-07 11:05:00,133.85,133.85,133.69,133.77,722.0,104.883,104.883,104.7577,104.8203,722.0
2018-05-07 11:10:00,133.75,133.86,133.73,133.86,1817.0,104.8047,104.8909,104.789,104.8909,1817.0
2018-05-07 11:15:00,133.92,133.96,133.77,133.77,3384.0,104.9379,104.9692,104.8203,104.8203,3384.0
2018-05-07 11:20:00,133.78,133.78,133.43,133.43,4477.0,104.8282,104.8282,104.5539,104.5539,4477.0
2018-05-07 11:25:00,133.43,133.56,133.34,133.5,3541.0,104.5539,104.6558,104.4834,104.6088,3541.0
2018-05-07 11:30:00,133.37,133.61,133.37,133.52,1000.0,104.5069,104.695,104.5069,104.6244,1000.0
2018-05-07 11:35:00,133.51,133.65,133.51,133.59,900.0,104.6166,104.7263,104.6166,104.6793,900.0
2018-05-07 11:40:00,133.64,133.66,133.6,133.6,600.0,104.7185,104.7341,104.6871,104.6871,600.0
2018-05-07 11:45:00,133.59,133.62,133.5,133.62,700.0,104.6793,104.7028,104.6088,104.7028,700.0
2018-05-07 11:50:00,133.62,133.62,133.62,133.62,0.0,104.7028,104.7028,104.7028,104.7028,0.0
2018-05-07 11:55:00,133.75,133.75,133.65,133.69,800.0,104.8047,104.8047,104.7263,104.7577,800.0
2018-05-07 12:00:00,133.51,133.76,133.5,133.76,800.0,104.6166,104.8125,104.6088,104.8125,800.0
2018-05-07 12:05:00,133.77,133.77,133.73,133.75,1011.0,104.8203,104.8203,104.789,104.8047,1011.0
2018-05-07 12:10:00,133.7,133.7,133.7,133.7,300.0,104.7655,104.7655,104.7655,104.7655,300.0
2018-05-07 12:15:00,133.75,133.76,133.69,133.7,700.0,104.8047,104.8125,104.7577,104.7655,700.0
2018-05-07 12:20:00,133.67,133.73,133.55,133.57,700.0,104.742,104.789,104.648,104.6636,700.0
2018-05-07 12:25:00,133.58,133.63,133.58,133.61,800.0,104.6715,104.7106,104.6715,104.695,800.0
2018-05-07 12:30:00,133.56,133.56,133.47,133.47,300.0,104.6558,104.6558,104.5853,104.5853,300.0
2018-05-07 12:35:00,133.4,133.4,133.35,133.4,500.0,104.5304,104.5304,104.4912,104.5304,500.0
2018-05-07 12:40:00,133.4,133.45,133.36,133.45,700.0,104.5304,104.5696,104.4991,104.5696,700.0
2018-05-07 12:45:00,133.53,133.66,133.53,133.58,1032.0,104.6323,104.7341,104.6323,104.6715,1032.0
2018-05-07 12:50:00,133.6,133.82,133.6,133.82,400.0,104.6871,104.8595,104.6871,104.8595,400.0
2018-05-07 12:55:00,133.77,133.8,133.68,133.8,800.0,104.8203,104.8439,104.7498,104.8439,800.0
2018-05-07 13:00:00,133.8,133.8,133.71,133.74,800.0,104.8439,104.8439,104.7733,104.7968,800.0
2018-05-07 13:05:00,133.82,134.02,133.82,134.0,1300.0,104.8595,105.0162,104.8595,105.0006,1300.0
2018-05-07 13:10:00,134.19,134.23,134.01,134.01,500.0,105.1494,105.1808,105.0084,105.0084,500.0
2018-05-07 13:15:00,133.78,133.78,133.66,133.66,200.0,104.8282,104.8282,104.7341,104.7341,200.0
2018-05-07 13:20:00,133.68,133.82,133.68,133.82,500.0,104.7498,104.8595,104.7498,104.8595,500.0
2018-05-07 13:25:00,133.87,133.9,133.87,133.87,600.0,104.8987,104.9222,104.8987,104.8987,600.0
2018-05-07 13:30:00,133.85,133.89,133.81,133.89,800.0,104.883,104.9144,104.8517,104.9144,800.0
2018-05-07 13:35:00,133.89,133.89,133.8,133.8,400.0,104.9144,104.9144,104.8439,104.8439,400.0
2018-05-07 13:40:00,133.64,133.65,133.6,133.6,500.0,104.7185,104.7263,104.6871,104.6871,500.0
2018-05-07 13:45:00,133.58,133.59,133.53,133.56,1800.0,104.6715,104.6793,104.6323,104.6558,1800.0
2018-05-07 13:50:00,133.47,133.47,133.27,133.32,900.0,104.5853,104.5853,104.4286,104.4677,900.0
2018-05-07 13:55:00,133.34,133.39,133.34,133.39,400.0,104.4834,104.5226,104.4834,104.5226,400.0
2018-05-07 14:00:00,133.43,133.43,133.29,133.3,600.0,104.5539,104.5539,104.4442,104.4521,600.0
2018-05-07 14:05:00,133.28,133.4,133.28,133.4,500.0,104.4364,104.5304,104.4364,104.5304,500.0
2018-05-07 14:10:00,133.41,133.43,133.39,133.41,700.0,104.5383,104.5539,104.5226,104.5383,700.0
2018-05-07 14:15:00,133.38,133.38,133.12,133.12,1313.0,104.5147,104.5147,104.311,104.311,1313.0
2018-05-07 14:20:00,133.08,133.16,133.08,133.16,600.0,104.2797,104.3424,104.2797,104.3424,600.0
2018-05-07 14:25:00,133.2,133.25,133.12,133.25,800.0,104.3737,104.4129,104.311,104.4129,800.0
2018-05-07 14:30:00,133.22,133.33,133.22,133.32,1200.0,104.3894,104.4756,104.3894,104.4677,1200.0
2018-05-07 14:35:00,133.35,133.47,133.35,133.45,700.0,104.4912,104.5853,104.4912,104.5696,700.0
2018-05-07 14:40:00,133.44,133.46,132.82,132.86,1588.0,104.5618,104.5774,104.0759,104.1073,1588.0
2018-05-07 14:45:00,132.87,133.15,132.8,132.8,1700.0,104.1151,104.3345,104.0603,104.0603,1700.0
2018-05-07 14:50:00,132.58,132.61,132.28,132.39,1100.0,103.8879,103.9114,103.6528,103.739,1100.0
2018-05-07 14:55:00,132.24,132.35,132.07,132.12,500.0,103.6215,103.7077,103.4882,103.5274,500.0
2018-05-07 15:00:00,132.0,132.03,131.32,131.6,1450.0,103.4334,103.4569,102.9006,103.12,1450.0
2018-05-07 15:05:00,131.68,131.69,131.15,131.15,1500.0,103.1826,103.1905,102.7673,102.7673,1500.0
2018-05-07 15:10:00,131.0,131.19,130.71,130.8,1739.0,102.6498,102.7987,102.4226,102.4931,1739.0
2018-05-07 15:15:00,130.88,131.21,130.73,130.82,1690.0,102.5558,102.8144,102.4382,102.5088,1690.0
2018-05-07 15:20:00,130.59,130.76,130.38,130.76,1700.0,102.3285,102.4617,102.164,102.4617,1700.0
2018-05-07 15:25:00,130.91,131.14,130.86,131.11,4013.0,102.5793,102.7595,102.5401,102.736,4013.0
2018-05-07 15:30:00,131.08,131.11,130.65,131.04,3001.0,102.7125,102.736,102.3756,102.6812,3001.0
2018-05-07 15:35:00,130.95,131.11,130.65,130.65,2600.0,102.6106,102.736,102.3756,102.3756,2600.0
2018-05-07 15:40:00,130.74,130.82,130.48,130.48,2500.0,102.4461,102.5088,102.2423,102.2423,2500.0
2018-05-07 15:45:00,130.54,130.75,130.5,130.59,3883.0,102.2894,102.4539,102.258,102.3285,3883.0
2018-05-07 15:50:00,130.51,130.51,130.01,130.04,4879.0,102.2659,102.2659,101.8741,101.8976,4879.0
2018-05-07 15:55:00,130.12,130.37,130.11,130.37,2100.0,101.9603,102.1561,101.9524,102.1561,2100.0
2018-05-08 09:30:00,131.52,131.61,130.44,130.53,800.0,103.0573,103.1278,102.211,102.2815,800.0
2018-05-08 09:35:00,129.8,129.8,129.42,129.49,1414.0,101.7095,101.7095,101.4117,101.4666,1414.0
2018-05-08 09:40:00,129.65,129.79,129.42,129.61,2900.0,101.592,101.7017,101.4117,101.5606,2900.0
2018-05-08 09:45:00,129.43,129.43,129.16,129.33,1100.0,101.4196,101.4196,101.208,101.3412,1100.0
2018-05-08 09:50:00,129.02,129.02,128.5,128.62,600.0,101.0983,101.0983,100.6908,100.7849,600.0
2018-05-08 09:55:00,128.69,128.69,128.66,128.66,200.0,100.8397,100.8397,100.8162,100.8162,200.0
2018-05-08 10:00:00,128.77,128.91,128.77,128.91,200.0,100.9024,101.0121,100.9024,101.0121,200.0
2018-05-08 10:05:00,128.96,129.08,128.96,128.96,800.0,101.0513,101.1453,101.0513,101.0513,800.0
2018-05-08 10:10:00,128.96,128.96,128.96,128.96,0.0,101.0513,101.0513,101.0513,101.0513,0.0
2018-05-08 10:15:00,129.14,129.14,128.98,129.11,300.0,101.1923,101.1923,101.067,101.1688,300.0
2018-05-08 10:20:00,129.06,129.06,128.85,128.85,400.0,101.1297,101.1297,100.9651,100.9651,400.0
2018-05-08 10:25:00,128.97,128.97,128.97,128.97,100.0,101.0591,101.0591,101.0591,101.0591,100.0
2018-05-08 10:30:00,128.97,128.97,128.97,128.97,0.0,101.0591,101.0591,101.0591,101.0591,0.0
2018-05-08 10:35:00,129.17,129.3,129.16,129.3,1100.0,101.2158,101.3177,101.208,101.3177,1100.0
2018-05-08 10:40:00,129.28,129.59,129.28,129.56,2800.0,101.302,101.545,101.302,101.5214,2800.0
2018-05-08 10:45:00,129.29,129.31,129.29,129.31,400.0,101.3099,101.3255,101.3099,101.3255,400.0
2018-05-08 10:50:00,129.31,129.31,129.31,129.31,0.0,101.3255,101.3255,101.3255,101.3255,0.0
2018-05-08 10:55:00,129.57,129.57,129.49,129.49,400.0,101.5293,101.5293,101.4666,101.4666,400.0
2018-05-08 11:00:00,129.19,129.19,129.06,129.06,300.0,101.2315,101.2315,101.1297,101.1297,300.0
2018-05-08 11:05:00,128.97,128.97,128.28,128.28,1800.0,101.0591,101.0591,100.5185,100.5185,1800.0
2018-05-08 11:10:00,128.24,128.57,128.0,128.57,1400.0,100.4871,100.7457,100.2991,100.7457,1400.0
2018-05-08 11:15:00,128.55,128.87,128.55,128.56,800.0,100.73,100.9808,100.73,100.7379,800.0
2018-05-08 11:20:00,128.7,128.83,128.62,128.8,500.0,100.8476,100.9494,100.7849,100.9259,500.0
2018-05-08 11:25:00,128.96,129.11,128.96,129.11,300.0,101.0513,101.1688,101.0513,101.1688,300.0
2018-05-08 11:30:00,129.03,129.05,128.88,128.88,1000.0,101.1061,101.1218,100.9886,100.9886,1000.0
2018-05-08 11:35:00,129.24,129.79,129.0,129.79,2502.0,101.2707,101.7017,101.0826,101.7017,2502.0
2018-05-08 11:40:00,130.17,130.17,129.93,129.93,2100.0,101.9994,101.9994,101.8114,101.8114,2100.0
2018-05-08 11:45:00,129.83,130.6,129.73,130.6,2348.0,101.733,102.3364,101.6547,102.3364,2348.0
2018-05-08 11:50:00,130.85,130.89,130.8,130.83,500.0,102.5323,102.5636,102.4931,102.5166,500.0
2018-05-08 11:55:00,130.59,130.79,130.51,130.57,700.0,102.3285,102.4853,102.2659,102.3129,700.0
2018-05-08 12:00:00,130.6,130.83,130.5,130.5,700.0,102.3364,102.5166,102.258,102.258,700.0
2018-05-08 12:05:00,130.6,130.62,130.54,130.62,300.0,102.3364,102.352,102.2894,102.352,300.0
2018-05-08 12:10:00,130.7,130.71,130.66,130.71,300.0,102.4147,102.4226,102.3834,102.4226,300.0
2018-05-08 12:15:00,130.22,130.3,130.21,130.23,500.0,102.0386,102.1013,102.0308,102.0464,500.0
2018-05-08 12:20:00,130.32,130.33,130.32,130.33,200.0,102.117,102.1248,102.117,102.1248,200.0
2018-05-08 12:25:00,130.38,130.49,130.3,130.46,4156.0,102.164,102.2502,102.1013,102.2267,4156.0
2018-05-08 12:30:00,130.72,130.82,130.72,130.82,500.0,102.4304,102.5088,102.4304,102.5088,500.0
2018-05-08 12:35:00,130.91,131.06,130.89,130.89,1500.0,102.5793,102.6968,102.5636,102.5636,1500.0
2018-05-08 12:40:00,130.9,130.96,130.8,130.96,900.0,102.5715,102.6185,102.4931,102.6185,900.0
2018-05-08 12:45:00,130.9,130.92,130.83,130.88,1000.0,102.5715,102.5871,102.5166,102.5558,1000.0
2018-05-08 12:50:00,130.66,131.17,130.58,131.17,1700.0,102.3834,102.783,102.3207,102.783,1700.0
2018-05-08 12:55:00,130.95,131.0,130.47,130.47,1786.0,102.6106,102.6498,102.2345,102.2345,1786.0
2018-05-08 13:00:00,130.88,130.92,130.79,130.79,1700.0,102.5558,102.5871,102.4853,102.4853,1700.0
2018-05-08 13:05:00,130.79,130.81,130.77,130.81,400.0,102.4853,102.5009,102.4696,102.5009,400.0
2018-05-08 13:10:00,130.9,131.0,130.73,130.97,1000.0,102.5715,102.6498,102.4382,102.6263,1000.0
2018-05-08 13:15:00,131.03,131.24,131.03,131.24,700.0,102.6733,102.8379,102.6733,102.8379,700.0
2018-05-08 13:20:00,131.26,131.81,131.23,131.81,700.0,102.8535,103.2845,102.83,103.2845,700.0
2018-05-08 13:25:00,131.63,131.63,131.38,131.4,800.0,103.1435,103.1435,102.9476,102.9632,800.0
2018-05-08 13:30:00,131.55,131.55,131.28,131.44,1149.0,103.0808,103.0808,102.8692,102.9946,1149.0
2018-05-08 13:35:00,131.57,131.57,131.39,131.39,1800.0,103.0965,103.0965,102.9554,102.9554,1800.0
2018-05-08 13:40:00,131.46,131.88,131.46,131.52,1400.0,103.0103,103.3394,103.0103,103.0573,1400.0
2018-05-08 13:45:00,131.57,131.57,131.41,131.56,900.0,103.0965,103.0965,102.9711,103.0886,900.0
2018-05-08 13:50:00,131.57,131.69,131.38,131.38,800.0,103.0965,103.1905,102.9476,102.9476,800.0
2018-05-08 13:55:00,131.32,131.32,131.14,131.15,800.0,102.9006,102.9006,102.7595,102.7673,800.0
2018-05-08 14:00:00,131.08,131.25,130.62,130.76,1000.0,102.7125,102.8457,102.352,102.4617,1000.0
2018-05-08 14:05:00,130.64,130.87,130.64,130.86,1103.0,102.3677,102.5479,102.3677,102.5401,1103.0
2018-05-08 14:10:00,130.96,131.09,130.96,131.02,400.0,102.6185,102.7203,102.6185,102.6655,400.0
2018-05-08 14:15:00,131.83,132.82,131.83,132.57,1200.0,103.3002,104.0759,103.3002,103.88,1200.0
2018-05-08 14:20:00,132.17,133.09,132.16,132.76,1700.0,103.5666,104.2875,103.5588,104.0289,1700.0
2018-05-08 14:25:00,132.8,132.8,131.86,131.88,1200.0,104.0603,104.0603,103.3237,103.3394,1200.0
2018-05-08 14:30:00,132.01,132.04,131.9,131.9,1200.0,103.4412,103.4647,103.355,103.355,1200.0
2018-05-08 14:35:00,131.92,131.92,131.39,131.39,1478.0,103.3707,103.3707,102.9554,102.9554,1478.0
2018-05-08 14:40:00,131.31,131.31,131.15,131.15,300.0,102.8927,102.8927,102.7673,102.7673,300.0
2018-05-08 14:45:00,131.58,131.94,131.55,131.93,1798.0,103.1043,103.3864,103.0808,103.3785,1798.0
2018-05-08 14:50:00,131.92,132.28,131.79,132.28,900.0,103.3707,103.6528,103.2688,103.6528,900.0
2018-05-08 14:55:00,132.53,132.62,132.49,132.49,1000.0,103.8487,103.9192,103.8174,103.8174,1000.0
2018-05-08 15:00:00,132.47,133.18,132.47,133.13,1045.0,103.8017,104.358,103.8017,104.3188,1045.0
2018-05-08 15:05:00,133.34,133.34,133.24,133.24,300.0,104.4834,104.4834,104.405,104.405,300.0
2018-05-08 15:10:00,133.48,133.69,133.48,133.66,500.0,104.5931,104.7577,104.5931,104.7341,500.0
2018-05-08 15:15:00,133.96,133.99,133.79,133.79,2100.0,104.9692,104.9927,104.836,104.836,2100.0
2018-05-08 15:20:00,133.69,133.81,133.41,133.41,2100.0,104.7577,104.8517,104.5383,104.5383,2100.0
2018-05-08 15:25:00,133.4,134.0,133.36,134.0,1604.0,104.5304,105.0006,104.4991,105.0006,1604.0
2018-05-08 15:30:00,133.87,134.03,133.68,133.68,1601.0,104.8987,105.0241,104.7498,104.7498,1601.0
2018-05-08 15:35:00,133.69,133.89,133.69,133.8,1300.0,104.7577,104.9144,104.7577,104.8439,1300.0
2018-05-08 15:40:00,133.77,133.99,133.77,133.83,1300.0,104.8203,104.9927,104.8203,104.8674,1300.0
2018-05-08 15:45:00,133.77,133.99,133.77,133.92,3700.0,104.8203,104.9927,104.8203,104.9379,3700.0
2018-05-08 15:50:00,133.99,134.87,133.97,134.37,12066.0,104.9927,105.6823,104.9771,105.2905,12066.0
2018-05-08 15:55:00,134.41,134.85,134.17,134.61,9302.0,105.3218,105.6666,105.1338,105.4786,9302.0
2018-05-09 09:30:00,133.63,135.9,133.5,135.9,10297.0,104.7106,106.4894,104.6088,106.4894,10297.0
2018-05-09 09:35:00,136.01,136.01,132.85,133.25,4185.0,106.5756,106.5756,104.0994,104.4129,4185.0
2018-05-09 09:40:00,133.22,134.11,133.22,133.58,3200.0,104.3894,105.0868,104.3894,104.6715,3200.0
2018-05-09 09:45:00,133.65,134.02,132.93,132.93,3400.0,104.7263,105.0162,104.1621,104.1621,3400.0
2018-05-09 09:50:00,133.47,133.79,133.46,133.55,2275.0,104.5853,104.836,104.5774,104.648,2275.0
2018-05-09 09:55:00,133.45,133.68,133.45,133.68,1000.0,104.5696,104.7498,104.5696,104.7498,1000.0
2018-05-09 10:00:00,133.6,133.6,133.2,133.5,3000.0,104.6871,104.6871,104.3737,104.6088,3000.0
2018-05-09 10:05:00,133.43,133.87,133.32,133.66,3045.0,104.5539,104.8987,104.4677,104.7341,3045.0
2018-05-09 10:10:00,133.63,133.73,133.27,133.41,1300.0,104.7106,104.789,104.4286,104.5383,1300.0
2018-05-09 10:15:00,133.01,133.16,132.51,132.62,3100.0,104.2248,104.3424,103.833,103.9192,3100.0
2018-05-09 10:20:00,132.37,132.38,130.99,131.46,5498.0,103.7233,103.7312,102.642,103.0103,5498.0
2018-05-09 10:25:00,131.47,132.13,131.47,131.96,2803.0,103.0181,103.5353,103.0181,103.4021,2803.0
2018-05-09 10:30:00,131.77,133.54,131.77,133.12,4800.0,103.2532,104.6401,103.2532,104.311,4800.0
2018-05-09 10:35:00,132.91,133.47,132.91,133.15,2000.0,104.1465,104.5853,104.1465,104.3345,2000.0
2018-05-09 10:40:00,132.97,133.06,132.08,132.9,1900.0,104.1935,104.264,103.4961,104.1386,1900.0
2018-05-09 10:45:00,132.92,132.92,132.04,132.23,1200.0,104.1543,104.1543,103.4647,103.6136,1200.0
2018-05-09 10:50:00,132.12,132.13,130.78,130.88,2150.0,103.5274,103.5353,102.4774,102.5558,2150.0
2018-05-09 10:55:00,130.8,131.66,130.39,131.66,2375.0,102.4931,103.167,102.1718,103.167,2375.0
2018-05-09 11:00:00,131.65,131.68,131.49,131.49,1800.0,103.1591,103.1826,103.0338,103.0338,1800.0
2018-05-09 11:05:00,131.38,131.82,131.22,131.82,1500.0,102.9476,103.2923,102.8222,103.2923,1500.0
2018-05-09 11:10:00,131.84,131.87,131.59,131.77,3300.0,103.308,103.3315,103.1121,103.2532,3300.0
2018-05-09 11:15:00,131.6,131.62,131.32,131.62,1400.0,103.12,103.1356,102.9006,103.1356,1400.0
2018-05-09 11:20:00,131.68,131.77,131.15,131.55,2600.0,103.1826,103.2532,102.7673,103.0808,2600.0
2018-05-09 11:25:00,131.36,131.63,131.36,131.56,1000.0,102.9319,103.1435,102.9319,103.0886,1000.0
2018-05-09 11:30:00,131.42,131.75,131.41,131.74,2100.0,102.9789,103.2375,102.9711,103.2297,2100.0
2018-05-09 11:35:00,131.81,131.81,131.03,131.04,1300.0,103.2845,103.2845,102.6733,102.6812,1300.0
2018-05-09 11:40:00,131.11,131.54,131.11,131.47,2300.0,102.736,103.0729,102.736,103.0181,2300.0
2018-05-09 11:45:00,131.54,132.01,131.54,131.86,2000.0,103.0729,103.4412,103.0729,103.3237,2000.0
2018-05-09 11:50:00,132.29,132.53,132.22,132.35,1400.0,103.6606,103.8487,103.6058,103.7077,1400.0
2018-05-09 11:55:00,132.34,132.34,131.84,132.1,2000.0,103.6998,103.6998,103.308,103.5118,2000.0
2018-05-09 12:00:00,131.72,132.23,131.7,132.23,1700.0,103.214,103.6136,103.1983,103.6136,1700.0
2018-05-09 12:05:00,132.03,132.2,132.03,132.13,700.0,103.4569,103.5901,103.4569,103.5353,700.0
2018-05-09 12:10:00,132.19,132.58,132.19,132.58,2500.0,103.5823,103.8879,103.5823,103.8879,2500.0
2018-05-09 12:15:00,132.44,132.55,132.44,132.55,200.0,103.7782,103.8644,103.7782,103.8644,200.0
2018-05-09 12:20:00,132.72,132.77,132.62,132.77,1000.0,103.9976,104.0368,103.9192,104.0368,1000.0
2018-05-09 12:25:00,132.87,132.87,132.66,132.66,300.0,104.1151,104.1151,103.9506,103.9506,300.0
2018-05-09 12:30:00,131.84,132.56,131.76,132.56,1000.0,103.308,103.8722,103.2453,103.8722,1000.0
2018-05-09 12:35:00,132.01,132.12,132.01,132.02,1100.0,103.4412,103.5274,103.4412,103.4491,1100.0
2018-05-09 12:40:00,131.88,131.91,131.55,131.75,2547.0,103.3394,103.3629,103.0808,103.2375,2547.0
2018-05-09 12:45:00,131.8,132.04,131.8,132.04,600.0,103.2767,103.4647,103.2767,103.4647,600.0
2018-05-09 12:50:00,131.93,133.12,131.93,133.07,1600.0,103.3785,104.311,103.3785,104.2718,1600.0
2018-05-09 12:55:00,133.06,133.08,132.95,132.95,1100.0,104.264,104.2797,104.1778,104.1778,1100.0
2018-05-09 13:00:00,132.93,133.06,132.61,132.85,1500.0,104.1621,104.264,103.9114,104.0994,1500.0
2018-05-09 13:05:00,133.08,133.47,133.08,133.47,600.0,104.2797,104.5853,104.2797,104.5853,600.0
2018-05-09 13:10:00,133.53,133.79,133.42,133.69,5149.0,104.6323,104.836,104.5461,104.7577,5149.0
2018-05-09 13:15:00,133.71,133.75,133.56,133.56,1800.0,104.7733,104.8047,104.6558,104.6558,1800.0
2018-05-09 13:20:00,133.48,133.98,133.4,133.92,1768.0,104.5931,104.9849,104.5304,104.9379,1768.0
2018-05-09 13:25:00,133.93,134.04,133.87,133.9,1400.0,104.9457,105.0319,104.8987,104.9222,1400.0
2018-05-09 13:30:00,134.07,134.53,134.05,134.42,3200.0,105.0554,105.4159,105.0397,105.3297,3200.0
2018-05-09 13:35:00,134.56,135.18,134.56,135.16,1000.0,105.4394,105.9252,105.4394,105.9095,1000.0
2018-05-09 13:40:00,135.25,135.62,134.84,135.15,2921.0,105.9801,106.27,105.6588,105.9017,2921.0
2018-05-09 13:45:00,135.17,135.62,135.17,135.4,2333.0,105.9174,106.27,105.9174,106.0976,2333.0
2018-05-09 13:50:00,135.63,135.66,135.58,135.58,700.0,106.2778,106.3013,106.2386,106.2386,700.0
2018-05-09 13:55:00,135.85,136.18,135.61,135.76,2000.0,106.4502,106.7088,106.2621,106.3797,2000.0
2018-05-09 14:00:00,135.86,135.86,135.57,135.66,1100.0,106.458,106.458,106.2308,106.3013,1100.0
2018-05-09 14:05:00,135.76,136.49,135.76,136.49,2900.0,106.3797,106.9517,106.3797,106.9517,2900.0
2018-05-09 14:10:00,136.57,137.16,136.5,137.16,1900.0,107.0144,107.4767,106.9595,107.4767,1900.0
2018-05-09 14:15:00,137.01,137.08,136.83,136.83,900.0,107.3592,107.414,107.2181,107.2181,900.0
2018-05-09 14:20:00,136.79,136.82,135.97,136.21,2414.0,107.1868,107.2103,106.5442,106.7323,2414.0
2018-05-09 14:25:00,136.15,136.43,135.6,135.6,900.0,106.6853,106.9047,106.2543,106.2543,900.0
2018-05-09 14:30:00,135.61,136.25,135.49,136.25,2400.0,106.2621,106.7636,106.1681,106.7636,2400.0
2018-05-09 14:35:00,136.29,136.58,136.28,136.37,1700.0,106.795,107.0222,106.7871,106.8577,1700.0
2018-05-09 14:40:00,136.35,136.35,135.94,136.26,986.0,106.842,106.842,106.5207,106.7715,986.0
2018-05-09 14:45:00,136.22,136.4,136.22,136.3,700.0,106.7401,106.8812,106.7401,106.8028,700.0
2018-05-09 14:50:00,136.08,136.1,135.68,135.71,2821.0,106.6304,106.6461,106.317,106.3405,2821.0
2018-05-09 14:55:00,135.52,135.79,135.52,135.79,500.0,106.1916,106.4032,106.1916,106.4032,500.0
2018-05-09 15:00:00,135.95,136.24,135.95,136.14,1400.0,106.5286,106.7558,106.5286,106.6774,1400.0
2018-05-09 15:05:00,136.02,136.09,136.0,136.07,700.0,106.5834,106.6383,106.5677,106.6226,700.0
2018-05-09 15:10:00,136.23,136.45,136.23,136.45,928.0,106.748,106.9204,106.748,106.9204,928.0
2018-05-09 15:15:00,136.24,136.74,136.24,136.74,2017.0,106.7558,107.1476,106.7558,107.1476,2017.0
2018-05-09 15:20:00,136.73,137.24,136.62,136.65,2100.0,107.1398,107.5394,107.0536,107.0771,2100.0
2018-05-09 15:25:00,136.73,136.81,136.49,136.78,1428.0,107.1398,107.2024,106.9517,107.1789,1428.0
2018-05-09 15:30:00,136.85,136.96,136.42,136.42,2000.0,107.2338,107.32,106.8968,106.8968,2000.0
2018-05-09 15:35:00,136.19,136.42,136.19,136.33,2197.0,106.7166,106.8968,106.7166,106.8263,2197.0
2018-05-09 15:40:00,136.31,136.63,136.31,136.39,2000.0,106.8107,107.0614,106.8107,106.8733,2000.0
2018-05-09 15:45:00,136.4,136.58,136.0,136.0,2000.0,106.8812,107.0222,106.5677,106.5677,2000.0
2018-05-09 15:50:00,135.96,136.31,135.96,136.31,9076.0,106.5364,106.8107,106.5364,106.8107,9076.0
2018-05-09 15:55:00,136.33,136.76,136.29,136.7,8349.0,106.8263,107.1633,106.795,107.1163,8349.0
2018-05-10 09:30:00,137.1,137.39,136.82,136.82,1500.0,107.4297,107.6569,107.2103,107.2103,1500.0
2018-05-10 09:35:00,135.58,135.62,135.21,135.21,1100.0,106.2386,106.27,105.9487,105.9487,1100.0
2018-05-10 09:40:00,135.23,135.85,135.14,135.84,5400.0,105.9644,106.4502,105.8939,106.4424,5400.0
2018-05-10 09:45:00,135.41,135.46,135.31,135.31,1850.0,106.1054,106.1446,106.0271,106.0271,1850.0
2018-05-10 09:50:00,135.25,135.25,134.61,134.61,932.0,105.9801,105.9801,105.4786,105.4786,932.0
2018-05-10 09:55:00,134.65,134.65,133.34,133.5,1900.0,105.5099,105.5099,104.4834,104.6088,1900.0
2018-05-10 10:00:00,133.56,133.69,133.04,133.04,2024.0,104.6558,104.7577,104.2483,104.2483,2024.0
2018-05-10 10:05:00,133.01,133.56,132.94,132.94,2100.0,104.2248,104.6558,104.17,104.17,2100.0
2018-05-10 10:10:00,133.03,133.11,132.52,132.52,1400.0,104.2405,104.3032,103.8409,103.8409,1400.0
2018-05-10 10:15:00,132.17,132.46,132.17,132.35,900.0,103.5666,103.7938,103.5666,103.7077,900.0
2018-05-10 10:20:00,132.23,132.95,132.23,132.95,900.0,103.6136,104.1778,103.6136,104.1778,900.0
2018-05-10 10:25:00,133.45,133.8,133.45,133.72,1370.0,104.5696,104.8439,104.5696,104.7812,1370.0
2018-05-10 10:30:00,133.34,133.46,133.34,133.46,600.0,104.4834,104.5774,104.4834,104.5774,600.0
2018-05-10 10:35:00,133.4,133.4,133.4,133.4,200.0,104.5304,104.5304,104.5304,104.5304,200.0
2018-05-10 10:40:00,133.17,133.23,132.94,132.96,1100.0,104.3502,104.3972,104.17,104.1856,1100.0
2018-05-10 10:45:00,132.8,132.84,132.64,132.84,900.0,104.0603,104.0916,103.9349,104.0916,900.0
2018-05-10 10:50:00,132.81,132.86,132.67,132.85,500.0,104.0681,104.1073,103.9584,104.0994,500.0
2018-05-10 10:55:00,132.8,132.8,132.75,132.75,400.0,104.0603,104.0603,104.0211,104.0211,400.0
2018-05-10 11:00:00,132.73,132.73,132.59,132.64,1000.0,104.0054,104.0054,103.8957,103.9349,1000.0
2018-05-10 11:05:00,132.54,132.59,132.5,132.52,1175.0,103.8565,103.8957,103.8252,103.8409,1175.0
2018-05-10 11:10:00,132.52,132.6,132.52,132.6,600.0,103.8409,103.9035,103.8409,103.9035,600.0
2018-05-10 11:15:00,132.35,132.4,131.96,131.98,4057.0,103.7077,103.7468,103.4021,103.4177,4057.0
2018-05-10 11:20:00,132.31,132.55,132.31,132.44,1400.0,103.6763,103.8644,103.6763,103.7782,1400.0
2018-05-10 11:25:00,132.49,132.69,132.34,132.68,900.0,103.8174,103.9741,103.6998,103.9662,900.0
2018-05-10 11:30:00,132.82,132.93,132.6,132.6,500.0,104.0759,104.1621,103.9035,103.9035,500.0
2018-05-10 11:35:00,132.45,132.62,132.45,132.62,600.0,103.786,103.9192,103.786,103.9192,600.0
2018-05-10 11:40:00,132.69,132.75,132.46,132.65,3885.0,103.9741,104.0211,103.7938,103.9427,3885.0
2018-05-10 11:45:00,132.75,133.16,132.75,133.11,1380.0,104.0211,104.3424,104.0211,104.3032,1380.0
2018-05-10 11:50:00,133.0,133.01,132.9,132.9,300.0,104.217,104.2248,104.1386,104.1386,300.0
2018-05-10 11:55:00,132.9,133.51,132.85,133.47,1300.0,104.1386,104.6166,104.0994,104.5853,1300.0
2018-05-10 12:00:00,133.43,133.43,133.13,133.13,300.0,104.5539,104.5539,104.3188,104.3188,300.0
2018-05-10 12:05:00,133.14,133.14,132.91,133.11,1200.0,104.3267,104.3267,104.1465,104.3032,1200.0
2018-05-10 12:10:00,133.02,133.02,132.93,132.97,500.0,104.2327,104.2327,104.1621,104.1935,500.0
2018-05-10 12:15:00,132.85,132.92,132.76,132.76,1700.0,104.0994,104.1543,104.0289,104.0289,1700.0
2018-05-10 12:20:00,132.84,132.92,132.72,132.72,400.0,104.0916,104.1543,103.9976,103.9976,400.0
2018-05-10 12:25:00,132.7,132.77,132.23,132.35,1100.0,103.9819,104.0368,103.6136,103.7077,1100.0
2018-05-10 12:30:00,132.32,132.33,132.0,132.14,800.0,103.6841,103.692,103.4334,103.5431,800.0
2018-05-10 12:35:00,131.94,132.01,131.85,131.92,1875.0,103.3864,103.4412,103.3159,103.3707,1875.0
2018-05-10 12:40:00,131.86,131.95,131.61,131.61,600.0,103.3237,103.3942,103.1278,103.1278,600.0
2018-05-10 12:45:00,131.54,131.58,131.4,131.4,900.0,103.0729,103.1043,102.9632,102.9632,900.0
2018-05-10 12:50:00,131.54,131.83,131.54,131.61,1300.0,103.0729,103.3002,103.0729,103.1278,1300.0
2018-05-10 12:55:00,131.56,131.56,131.42,131.53,1100.0,103.0886,103.0886,102.9789,103.0651,1100.0
2018-05-10 13:00:00,131.44,131.51,131.4,131.51,500.0,102.9946,103.0494,102.9632,103.0494,500.0
2018-05-10 13:05:00,131.51,131.56,131.04,131.04,800.0,103.0494,103.0886,102.6812,102.6812,800.0
2018-05-10 13:10:00,131.0,131.07,130.97,130.98,2650.0,102.6498,102.7047,102.6263,102.6341,2650.0
2018-05-10 13:15:00,131.04,131.08,130.73,130.73,600.0,102.6812,102.7125,102.4382,102.4382,600.0
2018-05-10 13:20:00,130.62,130.81,130.62,130.78,2200.0,102.352,102.5009,102.352,102.4774,2200.0
2018-05-10 13:25:00,130.77,131.11,130.77,131.11,1100.0,102.4696,102.736,102.4696,102.736,1100.0
2018-05-10 13:30:00,131.28,131.3,131.17,131.17,800.0,102.8692,102.8849,102.783,102.783,800.0
2018-05-10 13:35:00,130.76,130.76,130.26,130.51,2732.0,102.4617,102.4617,102.07,102.2659,2732.0
2018-05-10 13:40:00,130.36,130.43,130.36,130.43,400.0,102.1483,102.2032,102.1483,102.2032,400.0
2018-05-10 13:45:00,130.55,130.72,130.55,130.72,700.0,102.2972,102.4304,102.2972,102.4304,700.0
2018-05-10 13:50:00,130.82,130.83,130.67,130.67,600.0,102.5088,102.5166,102.3912,102.3912,600.0
2018-05-10 13:55:00,130.64,130.64,130.49,130.49,600.0,102.3677,102.3677,102.2502,102.2502,600.0
2018-05-10 14:00:00,130.32,130.43,130.26,130.29,1200.0,102.117,102.2032,102.07,102.0935,1200.0
2018-05-10 14:05:00,130.32,130.32,130.19,130.28,600.0,102.117,102.117,102.0151,102.0856,600.0
2018-05-10 14:10:00,130.36,130.48,130.32,130.43,1200.0,102.1483,102.2423,102.117,102.2032,1200.0
2018-05-10 14:15:00,130.44,130.69,130.44,130.5,1400.0,102.211,102.4069,102.211,102.258,1400.0
2018-05-10 14:20:00,130.55,130.55,130.21,130.21,1600.0,102.2972,102.2972,102.0308,102.0308,1600.0
2018-05-10 14:25:00,130.2,130.25,130.06,130.2,1600.0,102.0229,102.0621,101.9132,102.0229,1600.0
2018-05-10 14:30:00,130.2,130.23,130.12,130.17,1900.0,102.0229,102.0464,101.9603,101.9994,1900.0
2018-05-10 14:35:00,130.15,130.15,129.58,129.58,1600.0,101.9838,101.9838,101.5371,101.5371,1600.0
2018-05-10 14:40:00,129.59,130.5,129.57,130.46,3200.0,101.545,102.258,101.5293,102.2267,3200.0
2018-05-10 14:45:00,130.85,131.32,130.85,131.32,1000.0,102.5323,102.9006,102.5323,102.9006,1000.0
2018-05-10 14:50:00,131.46,131.46,131.18,131.34,3400.0,103.0103,103.0103,102.7909,102.9162,3400.0
2018-05-10 14:55:00,131.35,131.37,131.06,131.09,1700.0,102.9241,102.9397,102.6968,102.7203,1700.0
2018-05-10 15:00:00,131.14,131.26,131.13,131.21,900.0,102.7595,102.8535,102.7517,102.8144,900.0
2018-05-10 15:05:00,131.05,131.05,130.73,130.73,1000.0,102.689,102.689,102.4382,102.4382,1000.0
2018-05-10 15:10:00,130.51,130.79,130.48,130.75,1700.0,102.2659,102.4853,102.2423,102.4539,1700.0
2018-05-10 15:15:00,130.75,130.75,130.44,130.44,1600.0,102.4539,102.4539,102.211,102.211,1600.0
2018-05-10 15:20:00,130.43,130.75,130.43,130.69,1400.0,102.2032,102.4539,102.2032,102.4069,1400.0
2018-05-10 15:25:00,130.86,130.86,130.61,130.71,1200.0,102.5401,102.5401,102.3442,102.4226,1200.0
2018-05-10 15:30:00,130.71,130.71,130.5,130.5,1600.0,102.4226,102.4226,102.258,102.258,1600.0
2018-05-10 15:35:00,130.51,130.54,130.11,130.11,2100.0,102.2659,102.2894,101.9524,101.9524,2100.0
2018-05-10 15:40:00,130.07,130.19,130.07,130.19,2900.0,101.9211,102.0151,101.9211,102.0151,2900.0
2018-05-10 15:45:00,130.26,130.3,130.03,130.06,3100.0,102.07,102.1013,101.8897,101.9132,3100.0
2018-05-10 15:50:00,130.06,130.06,129.55,129.55,4627.0,101.9132,101.9132,101.5136,101.5136,4627.0
2018-05-10 15:55:00,129.59,130.02,129.59,129.81,6400.0,101.545,101.8819,101.545,101.7173,6400.0
2018-05-11 09:30:00,130.09,130.09,129.88,129.88,223.0,101.9367,101.9367,101.7722,101.7722,223.0
2018-05-11 09:35:00,129.82,129.82,129.23,129.23,1000.0,101.7252,101.7252,101.2629,101.2629,1000.0
2018-05-11 09:40:00,128.99,129.0,128.22,128.71,2400.0,101.0748,101.0826,100.4714,100.8554,2400.0
2018-05-11 09:45:00,128.46,128.46,127.91,127.91,800.0,100.6595,100.6595,100.2285,100.2285,800.0
2018-05-11 09:50:00,127.83,128.2,127.77,128.14,3800.0,100.1658,100.4558,100.1188,100.4088,3800.0
2018-05-11 09:55:00,128.07,128.22,127.59,127.76,1400.0,100.3539,100.4714,99.9778,100.111,1400.0
2018-05-11 10:00:00,127.77,127.77,127.21,127.59,1500.0,100.1188,100.1188,99.68,99.9778,1500.0
2018-05-11 10:05:00,127.77,127.93,127.0,127.0,2300.0,100.1188,100.2442,99.5155,99.5155,2300.0
2018-05-11 10:10:00,127.09,127.14,126.66,126.85,1300.0,99.586,99.6252,99.249,99.3979,1300.0
2018-05-11 10:15:00,126.94,127.09,126.81,126.89,1600.0,99.4684,99.586,99.3666,99.4293,1600.0
2018-05-11 10:20:00,126.85,126.86,126.44,126.44,3664.0,99.3979,99.4058,99.0767,99.0767,3664.0
2018-05-11 10:25:00,126.55,126.71,125.89,126.0,3300.0,99.1628,99.2882,98.6457,98.7319,3300.0
2018-05-11 10:30:00,126.13,126.24,125.95,125.95,1600.0,98.8337,98.9199,98.6927,98.6927,1600.0
2018-05-11 10:35:00,125.79,125.79,125.51,125.63,3200.0,98.5673,98.5673,98.3479,98.442,3200.0
2018-05-11 10:40:00,125.66,126.11,125.66,126.08,1400.0,98.4655,98.8181,98.4655,98.7946,1400.0
2018-05-11 10:45:00,126.0,126.0,125.6,125.72,1200.0,98.7319,98.7319,98.4184,98.5125,1200.0
2018-05-11 10:50:00,125.69,125.84,125.65,125.73,1100.0,98.489,98.6065,98.4576,98.5203,1100.0
2018-05-11 10:55:00,125.8,125.98,125.64,125.9,5760.0,98.5752,98.7162,98.4498,98.6535,5760.0
2018-05-11 11:00:00,126.02,126.41,125.86,126.37,1778.0,98.7475,99.0531,98.6222,99.0218,1778.0
2018-05-11 11:05:00,126.35,126.35,125.5,125.5,4202.0,99.0061,99.0061,98.3401,98.3401,4202.0
2018-05-11 11:10:00,125.53,125.53,124.91,125.05,6600.0,98.3636,98.3636,97.8778,97.9875,6600.0
2018-05-11 11:15:00,124.94,125.15,124.92,124.97,4336.0,97.9013,98.0658,97.8856,97.9248,4336.0
2018-05-11 11:20:00,125.01,125.31,124.96,125.06,4691.0,97.9561,98.1912,97.9169,97.9953,4691.0
2018-05-11 11:25:00,125.05,125.26,125.05,125.09,3900.0,97.9875,98.152,97.9875,98.0188,3900.0
2018-05-11 11:30:00,125.21,125.44,125.1,125.12,2100.0,98.1128,98.2931,98.0266,98.0423,2100.0
2018-05-11 11:35:00,125.11,125.11,124.23,124.23,2800.0,98.0345,98.0345,97.3449,97.3449,2800.0
2018-05-11 11:40:00,124.27,124.48,124.27,124.46,3100.0,97.3763,97.5408,97.3763,97.5252,3100.0
2018-05-11 11:45:00,124.47,124.6,124.41,124.54,1600.0,97.533,97.6349,97.486,97.5878,1600.0
2018-05-11 11:50:00,124.53,124.64,124.53,124.6,1760.0,97.58,97.6662,97.58,97.6349,1760.0
2018-05-11 11:55:00,124.61,125.39,124.61,125.39,2400.0,97.6427,98.2539,97.6427,98.2539,2400.0
2018-05-11 12:00:00,125.35,125.71,125.33,125.57,3000.0,98.2225,98.5046,98.2069,98.3949,3000.0
2018-05-11 12:05:00,125.56,125.56,125.04,125.1,2289.0,98.3871,98.3871,97.9796,98.0266,2289.0
2018-05-11 12:10:00,125.03,125.03,124.98,124.98,200.0,97.9718,97.9718,97.9326,97.9326,200.0
2018-05-11 12:15:00,124.62,124.67,124.62,124.67,343.0,97.6505,97.6897,97.6505,97.6897,343.0
2018-05-11 12:20:00,124.88,125.42,124.88,125.27,1200.0,97.8543,98.2774,97.8543,98.1599,1200.0
2018-05-11 12:25:00,125.24,125.24,125.22,125.22,200.0,98.1364,98.1364,98.1207,98.1207,200.0
2018-05-11 12:30:00,125.13,125.13,124.64,124.91,2300.0,98.0502,98.0502,97.6662,97.8778,2300.0
2018-05-11 12:35:00,124.91,124.94,124.68,124.68,1012.0,97.8778,97.9013,97.6975,97.6975,1012.0
2018-05-11 12:40:00,124.68,124.68,124.47,124.64,850.0,97.6975,97.6975,97.533,97.6662,850.0
2018-05-11 12:45:00,124.82,125.0,124.6,124.74,3200.0,97.8072,97.9483,97.6349,97.7446,3200.0
2018-05-11 12:50:00,124.75,124.87,124.75,124.86,1613.0,97.7524,97.8464,97.7524,97.8386,1613.0
2018-05-11 12:55:00,124.75,124.75,124.27,124.41,2100.0,97.7524,97.7524,97.3763,97.486,2100.0
2018-05-11 13:00:00,124.49,124.51,123.8,123.8,7410.0,97.5487,97.5643,97.008,97.008,7410.0
2018-05-11 13:05:00,123.63,123.83,123.63,123.83,300.0,96.8748,97.0315,96.8748,97.0315,300.0
2018-05-11 13:10:00,123.78,123.78,123.5,123.5,800.0,96.9923,96.9923,96.7729,96.7729,800.0
2018-05-11 13:15:00,123.47,123.54,123.41,123.49,3100.0,96.7494,96.8043,96.7024,96.7651,3100.0
2018-05-11 13:20:00,123.63,123.7,123.6,123.6,500.0,96.8748,96.9296,96.8513,96.8513,500.0
2018-05-11 13:25:00,123.51,123.69,123.51,123.59,900.0,96.7807,96.9218,96.7807,96.8434,900.0
2018-05-11 13:30:00,123.57,123.58,123.47,123.47,800.0,96.8278,96.8356,96.7494,96.7494,800.0
2018-05-11 13:35:00,123.47,123.87,123.3,123.86,1500.0,96.7494,97.0628,96.6162,97.055,1500.0
2018-05-11 13:40:00,123.79,123.79,123.6,123.6,600.0,97.0002,97.0002,96.8513,96.8513,600.0
2018-05-11 13:45:00,123.47,123.87,123.47,123.87,1800.0,96.7494,97.0628,96.7494,97.0628,1800.0
2018-05-11 13:50:00,123.77,123.96,123.72,123.96,1300.0,96.9845,97.1334,96.9453,97.1334,1300.0
2018-05-11 13:55:00,123.92,124.28,123.92,124.18,700.0,97.102,97.3841,97.102,97.3058,700.0
2018-05-11 14:00:00,124.24,124.35,124.14,124.35,1800.0,97.3528,97.439,97.2744,97.439,1800.0
2018-05-11 14:05:00,124.52,124.74,124.52,124.55,1012.0,97.5722,97.7446,97.5722,97.5957,1012.0
2018-05-11 14:10:00,124.66,124.66,124.52,124.52,1020.0,97.6819,97.6819,97.5722,97.5722,1020.0
2018-05-11 14:15:00,124.51,124.51,124.15,124.27,800.0,97.5643,97.5643,97.2822,97.3763,800.0
2018-05-11 14:20:00,124.36,124.45,124.32,124.32,600.0,97.4468,97.5173,97.4155,97.4155,600.0
2018-05-11 14:25:00,124.3,124.3,124.01,124.01,1700.0,97.3998,97.3998,97.1725,97.1725,1700.0
2018-05-11 14:30:00,123.96,124.12,123.83,123.83,1200.0,97.1334,97.2587,97.0315,97.0315,1200.0
2018-05-11 14:35:00,123.96,124.21,123.96,124.13,1424.0,97.1334,97.3293,97.1334,97.2666,1424.0
2018-05-11 14:40:00,124.13,124.13,123.86,123.89,1700.0,97.2666,97.2666,97.055,97.0785,1700.0
2018-05-11 14:45:00,124.06,124.06,123.98,124.02,300.0,97.2117,97.2117,97.149,97.1804,300.0
2018-05-11 14:50:00,124.07,124.07,124.05,124.05,200.0,97.2196,97.2196,97.2039,97.2039,200.0
2018-05-11 14:55:00,124.25,124.56,124.25,124.46,700.0,97.3606,97.6035,97.3606,97.5252,700.0
2018-05-11 15:00:00,124.45,124.45,124.29,124.33,1400.0,97.5173,97.5173,97.3919,97.4233,1400.0
2018-05-11 15:05:00,124.26,124.3,124.05,124.3,1200.0,97.3684,97.3998,97.2039,97.3998,1200.0
2018-05-11 15:10:00,124.25,124.32,124.22,124.31,1200.0,97.3606,97.4155,97.3371,97.4076,1200.0
2018-05-11 15:15:00,124.31,124.36,124.22,124.22,2400.0,97.4076,97.4468,97.3371,97.3371,2400.0
2018-05-11 15:20:00,124.18,124.18,123.72,123.82,2100.0,97.3058,97.3058,96.9453,97.0237,2100.0
2018-05-11 15:25:00,123.86,123.89,123.6,123.6,1000.0,97.055,97.0785,96.8513,96.8513,1000.0
2018-05-11 15:30:00,123.63,123.7,123.51,123.7,2841.0,96.8748,96.9296,96.7807,96.9296,2841.0
2018-05-11 15:35:00,123.68,123.68,123.55,123.56,2200.0,96.914,96.914,96.8121,96.8199,2200.0
2018-05-11 15:40:00,123.52,123.52,123.23,123.46,2300.0,96.7886,96.7886,96.5613,96.7416,2300.0
2018-05-11 15:45:00,123.42,123.48,123.34,123.41,5990.0,96.7102,96.7572,96.6475,96.7024,5990.0
2018-05-11 15:50:00,123.46,123.77,123.46,123.67,5655.0,96.7416,96.9845,96.7416,96.9061,5655.0
2018-05-11 15:55:00,123.66,123.81,123.44,123.81,8062.0,96.8983,97.0158,96.7259,97.0158,8062.0
2018-05-14 09:30:00,124.34,124.72,124.17,124.17,1100.0,97.4311,97.7289,97.2979,97.2979,1100.0
2018-05-14 09:35:00,124.22,124.58,123.94,124.27,3610.0,97.3371,97.6192,97.1177,97.3763,3610.0
2018-05-14 09:40:00,124.36,124.49,124.11,124.11,2200.0,97.4468,97.5487,97.2509,97.2509,2200.0
2018-05-14 09:45:00,124.0,124.2,123.91,124.0,2226.0,97.1647,97.3214,97.0942,97.1647,2226.0
2018-05-14 09:50:00,124.09,124.65,123.98,124.51,1791.0,97.2352,97.674,97.149,97.5643,1791.0
2018-05-14 09:55:00,124.39,124.39,124.14,124.28,2250.0,97.4703,97.4703,97.2744,97.3841,2250.0
2018-05-14 10:00:00,124.36,124.39,124.19,124.39,4336.0,97.4468,97.4703,97.3136,97.4703,4336.0
2018-05-14 10:05:00,124.33,124.37,124.01,124.05,1500.0,97.4233,97.4546,97.1725,97.2039,1500.0
2018-05-14 10:10:00,124.0,124.0,123.8,123.83,2400.0,97.1647,97.1647,97.008,97.0315,2400.0
2018-05-14 10:15:00,123.96,124.0,123.84,123.92,3600.0,97.1334,97.1647,97.0393,97.102,3600.0
2018-05-14 10:20:00,123.74,124.13,123.74,124.01,1538.0,96.961,97.2666,96.961,97.1725,1538.0
2018-05-14 10:25:00,124.16,124.26,124.16,124.26,300.0,97.2901,97.3684,97.2901,97.3684,300.0
2018-05-14 10:30:00,124.21,124.21,123.96,123.96,1200.0,97.3293,97.3293,97.1334,97.1334,1200.0
2018-05-14 10:35:00,124.11,124.19,123.92,124.05,1690.0,97.2509,97.3136,97.102,97.2039,1690.0
2018-05-14 10:40:00,123.97,124.28,123.97,124.28,1924.0,97.1412,97.3841,97.1412,97.3841,1924.0
2018-05-14 10:45:00,124.32,124.36,124.21,124.28,1200.0,97.4155,97.4468,97.3293,97.3841,1200.0
2018-05-14 10:50:00,124.24,124.4,124.23,124.33,1900.0,97.3528,97.4781,97.3449,97.4233,1900.0
2018-05-14 10:55:00,124.39,124.46,124.34,124.34,800.0,97.4703,97.5252,97.4311,97.4311,800.0
2018-05-14 11:00:00,124.24,124.33,124.23,124.33,2000.0,97.3528,97.4233,97.3449,97.4233,2000.0
2018-05-14 11:05:00,124.33,124.51,124.33,124.41,400.0,97.4233,97.5643,97.4233,97.486,400.0
2018-05-14 11:10:00,124.47,124.47,124.28,124.3,1288.0,97.533,97.533,97.3841,97.3998,1288.0
2018-05-14 11:15:00,124.22,124.22,123.99,124.09,850.0,97.3371,97.3371,97.1569,97.2352,850.0
2018-05-14 11:20:00,124.18,124.3,124.18,124.3,300.0,97.3058,97.3998,97.3058,97.3998,300.0
2018-05-14 11:25:00,124.49,124.49,124.21,124.23,1200.0,97.5487,97.5487,97.3293,97.3449,1200.0
2018-05-14 11:30:00,124.32,124.54,124.32,124.54,400.0,97.4155,97.5878,97.4155,97.5878,400.0
2018-05-14 11:35:00,124.57,124.78,124.54,124.78,933.0,97.6113,97.7759,97.5878,97.7759,933.0
2018-05-14 11:40:00,124.62,124.62,124.38,124.4,900.0,97.6505,97.6505,97.4625,97.4781,900.0
2018-05-14 11:45:00,124.43,124.43,124.29,124.31,700.0,97.5016,97.5016,97.3919,97.4076,700.0
2018-05-14 11:50:00,124.43,124.49,124.36,124.42,1364.0,97.5016,97.5487,97.4468,97.4938,1364.0
2018-05-14 11:55:00,124.38,124.38,124.13,124.15,900.0,97.4625,97.4625,97.2666,97.2822,900.0
2018-05-14 12:00:00,124.17,124.17,124.1,124.1,600.0,97.2979,97.2979,97.2431,97.2431,600.0
2018-05-14 12:05:00,124.17,124.18,124.08,124.08,600.0,97.2979,97.3058,97.2274,97.2274,600.0
2018-05-14 12:10:00,124.05,124.05,124.04,124.04,200.0,97.2039,97.2039,97.196,97.196,200.0
2018-05-14 12:15:00,123.96,124.05,123.94,124.02,1600.0,97.1334,97.2039,97.1177,97.1804,1600.0
2018-05-14 12:20:00,124.12,124.16,124.08,124.12,900.0,97.2587,97.2901,97.2274,97.2587,900.0
2018-05-14 12:25:00,124.15,124.15,123.91,123.92,500.0,97.2822,97.2822,97.0942,97.102,500.0
2018-05-14 12:30:00,123.9,123.92,123.9,123.92,400.0,97.0863,97.102,97.0863,97.102,400.0
2018-05-14 12:35:00,123.89,124.0,123.89,123.95,1049.0,97.0785,97.1647,97.0785,97.1255,1049.0
2018-05-14 12:40:00,123.98,124.0,123.94,124.0,1000.0,97.149,97.1647,97.1177,97.1647,1000.0
2018-05-14 12:45:00,123.95,123.95,123.93,123.93,200.0,97.1255,97.1255,97.1099,97.1099,200.0
2018-05-14 12:50:00,124.07,124.07,123.87,123.87,300.0,97.2196,97.2196,97.0628,97.0628,300.0
2018-05-14 12:55:00,123.69,123.85,123.69,123.85,700.0,96.9218,97.0472,96.9218,97.0472,700.0
2018-05-14 13:00:00,123.8,123.8,123.8,123.8,400.0,97.008,97.008,97.008,97.008,400.0
2018-05-14 13:05:00,123.95,123.96,123.85,123.94,3200.0,97.1255,97.1334,97.0472,97.1177,3200.0
2018-05-14 13:10:00,123.9,124.11,123.9,124.11,600.0,97.0863,97.2509,97.0863,97.2509,600.0
2018-05-14 13:15:00,124.04,124.06,124.0,124.0,600.0,97.196,97.2117,97.1647,97.1647,600.0
2018-05-14 13:20:00,123.98,123.99,123.88,123.88,1000.0,97.149,97.1569,97.0707,97.0707,1000.0
2018-05-14 13:25:00,124.02,124.13,124.02,124.09,583.0,97.1804,97.2666,97.1804,97.2352,583.0
2018-05-14 13:30:00,124.05,124.22,124.05,124.22,950.0,97.2039,97.3371,97.2039,97.3371,950.0
2018-05-14 13:35:00,124.19,124.19,124.11,124.11,300.0,97.3136,97.3136,97.2509,97.2509,300.0
2018-05-14 13:40:00,124.02,124.02,123.92,123.92,436.0,97.1804,97.1804,97.102,97.102,436.0
2018-05-14 13:45:00,123.86,123.86,123.8,123.8,720.0,97.055,97.055,97.008,97.008,720.0
2018-05-14 13:50:00,123.83,123.87,123.67,123.67,800.0,97.0315,97.0628,96.9061,96.9061,800.0
2018-05-14 13:55:00,123.7,123.72,123.7,123.7,4501.0,96.9296,96.9453,96.9296,96.9296,4501.0
2018-05-14 14:00:00,123.72,124.0,123.72,124.0,1800.0,96.9453,97.1647,96.9453,97.1647,1800.0
2018-05-14 14:05:00,123.97,123.97,123.89,123.9,1000.0,97.1412,97.1412,97.0785,97.0863,1000.0
2018-05-14 14:10:00,123.92,124.02,123.8,123.8,1200.0,97.102,97.1804,97.008,97.008,1200.0
2018-05-14 14:15:00,123.74,123.85,123.7,123.85,2108.0,96.961,97.0472,96.9296,97.0472,2108.0
2018-05-14 14:20:00,123.89,123.94,123.89,123.91,600.0,97.0785,97.1177,97.0785,97.0942,600.0
2018-05-14 14:25:00,123.9,124.05,123.9,123.98,1471.0,97.0863,97.2039,97.0863,97.149,1471.0
2018-05-14 14:30:00,124.03,124.03,123.91,123.94,1093.0,97.1882,97.1882,97.0942,97.1177,1093.0
2018-05-14 14:35:00,124.02,124.14,123.95,124.14,3500.0,97.1804,97.2744,97.1255,97.2744,3500.0
2018-05-14 14:40:00,124.18,124.38,124.16,124.38,1150.0,97.3058,97.4625,97.2901,97.4625,1150.0
2018-05-14 14:45:00,124.4,124.65,124.4,124.6,980.0,97.4781,97.674,97.4781,97.6349,980.0
2018-05-14 14:50:00,124.59,124.59,124.53,124.56,1547.0,97.627,97.627,97.58,97.6035,1547.0
2018-05-14 14:55:00,124.7,124.84,124.5,124.5,1036.0,97.7132,97.8229,97.5565,97.5565,1036.0
2018-05-14 15:00:00,124.47,124.47,124.34,124.34,900.0,97.533,97.533,97.4311,97.4311,900.0
2018-05-14 15:05:00,124.32,124.55,124.32,124.55,900.0,97.4155,97.5957,97.4155,97.5957,900.0
2018-05-14 15:10:00,124.56,124.64,124.47,124.47,2369.0,97.6035,97.6662,97.533,97.533,2369.0
2018-05-14 15:15:00,124.5,124.67,124.5,124.66,1403.0,97.5565,97.6897,97.5565,97.6819,1403.0
2018-05-14 15:20:00,124.7,124.75,124.65,124.65,1800.0,97.7132,97.7524,97.674,97.674,1800.0
2018-05-14 15:25:00,124.52,124.65,124.52,124.61,1301.0,97.5722,97.674,97.5722,97.6427,1301.0
2018-05-14 15:30:00,124.53,124.53,124.42,124.48,2600.0,97.58,97.58,97.4938,97.5408,2600.0
2018-05-14 15:35:00,124.47,124.62,124.47,124.48,3075.0,97.533,97.6505,97.533,97.5408,3075.0
2018-05-14 15:40:00,124.35,124.35,124.14,124.14,2610.0,97.439,97.439,97.2744,97.2744,2610.0
2018-05-14 15:45:00,124.1,124.1,123.87,123.9,2700.0,97.2431,97.2431,97.0628,97.0863,2700.0
2018-05-14 15:50:00,123.9,123.96,123.87,123.89,4631.0,97.0863,97.1334,97.0628,97.0785,4631.0
2018-05-14 15:55:00,123.9,124.31,123.9,124.21,5537.0,97.0863,97.4076,97.0863,97.3293,5537.0
2018-05-15 09:30:00,125.04,125.5,124.47,124.6,1100.0,97.9796,98.3401,97.533,97.6349,1100.0
2018-05-15 09:35:00,124.09,124.24,124.01,124.01,2290.0,97.2352,97.3528,97.1725,97.1725,2290.0
2018-05-15 09:40:00,123.64,123.9,123.64,123.88,1200.0,96.8826,97.0863,96.8826,97.0707,1200.0
2018-05-15 09:45:00,123.92,124.65,123.92,124.04,2300.0,97.102,97.674,97.102,97.196,2300.0
2018-05-15 09:50:00,124.17,124.17,123.87,123.87,1884.0,97.2979,97.2979,97.0628,97.0628,1884.0
2018-05-15 09:55:00,123.86,124.21,123.75,123.98,2100.0,97.055,97.3293,96.9688,97.149,2100.0
2018-05-15 10:00:00,124.03,124.66,124.03,124.31,1100.0,97.1882,97.6819,97.1882,97.4076,1100.0
2018-05-15 10:05:00,124.25,125.17,124.25,125.0,2205.0,97.3606,98.0815,97.3606,97.9483,2205.0
2018-05-15 10:10:00,124.99,125.63,124.99,125.55,3600.0,97.9405,98.442,97.9405,98.3793,3600.0
2018-05-15 10:15:00,125.47,126.0,125.39,125.94,3350.0,98.3166,98.7319,98.2539,98.6849,3350.0
2018-05-15 10:20:00,125.98,126.16,125.83,126.16,1700.0,98.7162,98.8573,98.5987,98.8573,1700.0
2018-05-15 10:25:00,126.25,126.82,126.25,126.28,2900.0,98.9278,99.3744,98.9278,98.9513,2900.0
2018-05-15 10:30:00,126.22,126.91,126.22,126.91,1558.0,98.9043,99.4449,98.9043,99.4449,1558.0
2018-05-15 10:35:00,126.91,127.59,126.91,127.26,3399.0,99.4449,99.9778,99.4449,99.7192,3399.0
2018-05-15 10:40:00,127.36,127.36,126.95,127.11,2213.0,99.7976,99.7976,99.4763,99.6017,2213.0
2018-05-15 10:45:00,127.02,127.43,126.99,127.43,2400.0,99.5311,99.8524,99.5076,99.8524,2400.0
2018-05-15 10:50:00,127.54,127.66,127.46,127.5,1600.0,99.9386,100.0326,99.8759,99.9073,1600.0
2018-05-15 10:55:00,127.51,127.67,127.41,127.41,3324.0,99.9151,100.0405,99.8367,99.8367,3324.0
2018-05-15 11:00:00,127.32,127.63,127.32,127.63,2130.0,99.7662,100.0091,99.7662,100.0091,2130.0
2018-05-15 11:05:00,127.65,127.8,127.64,127.73,1100.0,100.0248,100.1423,100.017,100.0875,1100.0
2018-05-15 11:10:00,127.5,128.2,127.41,127.8,1500.0,99.9073,100.4558,99.8367,100.1423,1500.0
2018-05-15 11:15:00,127.75,127.8,127.7,127.76,500.0,100.1032,100.1423,100.064,100.111,500.0
2018-05-15 11:20:00,127.82,128.18,127.82,128.18,2200.0,100.158,100.4401,100.158,100.4401,2200.0
2018-05-15 11:25:00,128.11,128.31,127.97,127.97,3278.0,100.3852,100.542,100.2755,100.2755,3278.0
2018-05-15 11:30:00,127.81,128.16,127.74,128.12,1784.0,100.1502,100.4244,100.0953,100.3931,1784.0
2018-05-15 11:35:00,127.95,128.22,127.95,128.22,1900.0,100.2599,100.4714,100.2599,100.4714,1900.0
2018-05-15 11:40:00,128.17,128.18,128.0,128.02,2810.0,100.4323,100.4401,100.2991,100.3147,2810.0
2018-05-15 11:45:00,128.07,128.1,127.92,127.92,1200.0,100.3539,100.3774,100.2364,100.2364,1200.0
2018-05-15 11:50:00,128.01,128.24,128.0,128.24,1299.0,100.3069,100.4871,100.2991,100.4871,1299.0
2018-05-15 11:55:00,127.62,127.62,127.62,127.62,100.0,100.0013,100.0013,100.0013,100.0013,100.0
2018-05-15 12:00:00,127.8,127.82,127.55,127.55,2182.0,100.1423,100.158,99.9464,99.9464,2182.0
2018-05-15 12:05:00,127.53,127.6,127.49,127.49,1000.0,99.9308,99.9856,99.8994,99.8994,1000.0
2018-05-15 12:10:00,127.44,127.44,127.23,127.24,909.0,99.8602,99.8602,99.6957,99.7035,909.0
2018-05-15 12:15:00,127.23,127.32,127.06,127.13,1477.0,99.6957,99.7662,99.5625,99.6173,1477.0
2018-05-15 12:20:00,127.11,127.14,126.86,127.14,1300.0,99.6017,99.6252,99.4058,99.6252,1300.0
2018-05-15 12:25:00,127.24,127.37,127.24,127.37,400.0,99.7035,99.8054,99.7035,99.8054,400.0
2018-05-15 12:30:00,127.42,127.82,127.42,127.82,800.0,99.8446,100.158,99.8446,100.158,800.0
2018-05-15 12:35:00,127.81,128.0,127.75,127.75,800.0,100.1502,100.2991,100.1032,100.1032,800.0
2018-05-15 12:40:00,127.74,127.88,127.74,127.82,1500.0,100.0953,100.205,100.0953,100.158,1500.0
2018-05-15 12:45:00,127.85,128.0,127.85,128.0,700.0,100.1815,100.2991,100.1815,100.2991,700.0
2018-05-15 12:50:00,127.98,128.4,127.97,128.34,4118.0,100.2834,100.6125,100.2755,100.5655,4118.0
2018-05-15 12:55:00,128.28,128.3,128.04,128.04,1200.0,100.5185,100.5341,100.3304,100.3304,1200.0
2018-05-15 13:00:00,128.05,128.09,127.97,128.06,900.0,100.3382,100.3696,100.2755,100.3461,900.0
2018-05-15 13:05:00,128.14,128.55,128.14,128.21,2100.0,100.4088,100.73,100.4088,100.4636,2100.0
2018-05-15 13:10:00,128.22,128.22,127.95,127.95,1200.0,100.4714,100.4714,100.2599,100.2599,1200.0
2018-05-15 13:15:00,127.88,127.97,127.8,127.97,400.0,100.205,100.2755,100.1423,100.2755,400.0
2018-05-15 13:20:00,128.21,128.32,127.87,128.03,1189.0,100.4636,100.5498,100.1972,100.3226,1189.0
2018-05-15 13:25:00,128.08,128.46,128.08,128.38,1000.0,100.3617,100.6595,100.3617,100.5968,1000.0
2018-05-15 13:30:00,128.44,128.45,128.39,128.45,900.0,100.6438,100.6517,100.6046,100.6517,900.0
2018-05-15 13:35:00,128.62,128.64,128.33,128.46,2600.0,100.7849,100.8005,100.5576,100.6595,2600.0
2018-05-15 13:40:00,128.44,128.49,128.26,128.29,1200.0,100.6438,100.683,100.5028,100.5263,1200.0
2018-05-15 13:45:00,128.33,128.33,128.14,128.31,2100.0,100.5576,100.5576,100.4088,100.542,2100.0
2018-05-15 13:50:00,128.32,128.44,128.1,128.41,1500.0,100.5498,100.6438,100.3774,100.6203,1500.0
2018-05-15 13:55:00,128.36,128.36,128.0,128.25,1600.0,100.5811,100.5811,100.2991,100.4949,1600.0
2018-05-15 14:00:00,128.26,128.55,128.26,128.47,1400.0,100.5028,100.73,100.5028,100.6673,1400.0
2018-05-15 14:05:00,128.45,128.63,128.45,128.63,2261.0,100.6517,100.7927,100.6517,100.7927,2261.0
2018-05-15 14:10:00,128.6,128.71,128.54,128.59,1661.0,100.7692,100.8554,100.7222,100.7614,1661.0
2018-05-15 14:15:00,128.61,128.8,128.61,128.8,1100.0,100.777,100.9259,100.777,100.9259,1100.0
2018-05-15 14:20:00,128.91,128.91,128.8,128.81,1200.0,101.0121,101.0121,100.9259,100.9338,1200.0
2018-05-15 14:25:00,128.8,129.08,128.73,128.8,1200.0,100.9259,101.1453,100.8711,100.9259,1200.0
2018-05-15 14:30:00,128.8,128.98,128.68,128.98,2500.0,100.9259,101.067,100.8319,101.067,2500.0
2018-05-15 14:35:00,129.04,129.09,128.89,128.89,2000.0,101.114,101.1532,100.9964,100.9964,2000.0
2018-05-15 14:40:00,128.88,128.88,128.69,128.75,2100.0,100.9886,100.9886,100.8397,100.8867,2100.0
2018-05-15 14:45:00,128.72,128.72,128.4,128.43,1500.0,100.8632,100.8632,100.6125,100.636,1500.0
2018-05-15 14:50:00,128.49,129.09,128.49,129.09,900.0,100.683,101.1532,100.683,101.1532,900.0
2018-05-15 14:55:00,129.0,129.0,128.54,128.67,1823.0,101.0826,101.0826,100.7222,100.8241,1823.0
2018-05-15 15:00:00,128.68,128.69,128.33,128.33,3000.0,100.8319,100.8397,100.5576,100.5576,3000.0
2018-05-15 15:05:00,128.48,128.58,128.34,128.34,900.0,100.6752,100.7535,100.5655,100.5655,900.0
2018-05-15 15:10:00,128.38,128.53,128.37,128.47,1800.0,100.5968,100.7144,100.589,100.6673,1800.0
2018-05-15 15:15:00,128.61,128.75,128.61,128.63,1200.0,100.777,100.8867,100.777,100.7927,1200.0
2018-05-15 15:20:00,128.67,128.73,128.54,128.54,1600.0,100.8241,100.8711,100.7222,100.7222,1600.0
2018-05-15 15:25:00,128.45,128.72,128.45,128.71,1700.0,100.6517,100.8632,100.6517,100.8554,1700.0
2018-05-15 15:30:00,128.7,128.8,128.51,128.53,1600.0,100.8476,100.9259,100.6987,100.7144,1600.0
2018-05-15 15:35:00,128.52,128.55,128.45,128.55,2942.0,100.7065,100.73,100.6517,100.73,2942.0
2018-05-15 15:40:00,128.56,128.63,128.47,128.5,2500.0,100.7379,100.7927,100.6673,100.6908,2500.0
2018-05-15 15:45:00,128.42,128.47,128.33,128.36,3208.0,100.6282,100.6673,100.5576,100.5811,3208.0
2018-05-15 15:50:00,128.39,128.42,128.25,128.25,4539.0,100.6046,100.6282,100.4949,100.4949,4539.0
2018-05-15 15:55:00,128.27,128.53,128.25,128.52,4239.0,100.5106,100.7144,100.4949,100.7065,4239.0
2018-05-16 09:30:00,128.92,128.97,128.89,128.94,1000.0,101.0199,101.0591,100.9964,101.0356,1000.0
2018-05-16 09:35:00,128.72,129.62,128.7,129.11,3295.0,100.8632,101.5685,100.8476,101.1688,3295.0
2018-05-16 09:40:00,129.34,129.38,129.01,129.01,840.0,101.3491,101.3804,101.0905,101.0905,840.0
2018-05-16 09:45:00,129.23,129.9,129.12,129.85,1400.0,101.2629,101.7879,101.1767,101.7487,1400.0
2018-05-16 09:50:00,129.86,130.13,129.69,130.03,2720.0,101.7565,101.9681,101.6233,101.8897,2720.0
2018-05-16 09:55:00,130.06,130.06,129.59,129.9,1600.0,101.9132,101.9132,101.545,101.7879,1600.0
2018-05-16 10:00:00,129.9,130.0,129.79,129.98,1100.0,101.7879,101.8662,101.7017,101.8506,1100.0
2018-05-16 10:05:00,130.0,130.0,129.88,129.88,700.0,101.8662,101.8662,101.7722,101.7722,700.0
2018-05-16 10:10:00,129.54,129.71,128.89,128.89,3550.0,101.5058,101.639,100.9964,100.9964,3550.0
2018-05-16 10:15:00,128.84,128.84,128.43,128.43,3174.0,100.9573,100.9573,100.636,100.636,3174.0
2018-05-16 10:20:00,128.25,128.42,127.98,128.37,2900.0,100.4949,100.6282,100.2834,100.589,2900.0
2018-05-16 10:25:00,128.5,128.57,128.42,128.53,1864.0,100.6908,100.7457,100.6282,100.7144,1864.0
2018-05-16 10:30:00,128.68,129.54,128.68,129.08,4300.0,100.8319,101.5058,100.8319,101.1453,4300.0
2018-05-16 10:35:00,129.1,129.75,129.1,129.75,2400.0,101.161,101.6703,101.161,101.6703,2400.0
2018-05-16 10:40:00,129.88,129.88,129.37,129.47,1800.0,101.7722,101.7722,101.3726,101.4509,1800.0
2018-05-16 10:45:00,129.47,129.52,129.47,129.48,1405.0,101.4509,101.4901,101.4509,101.4588,1405.0
2018-05-16 10:50:00,129.5,129.5,129.05,129.14,1200.0,101.4744,101.4744,101.1218,101.1923,1200.0
2018-05-16 10:55:00,129.19,129.33,129.02,129.21,3557.0,101.2315,101.3412,101.0983,101.2472,3557.0
2018-05-16 11:00:00,129.15,129.27,129.03,129.23,2273.0,101.2002,101.2942,101.1061,101.2629,2273.0
2018-05-16 11:05:00,129.31,129.31,129.28,129.28,637.0,101.3255,101.3255,101.302,101.302,637.0
2018-05-16 11:10:00,129.3,129.47,129.23,129.23,1600.0,101.3177,101.4509,101.2629,101.2629,1600.0
2018-05-16 11:15:00,129.13,129.17,129.08,129.11,2200.0,101.1845,101.2158,101.1453,101.1688,2200.0
2018-05-16 11:20:00,129.14,129.82,129.13,129.82,2100.0,101.1923,101.7252,101.1845,101.7252,2100.0
2018-05-16 11:25:00,129.81,129.93,129.76,129.93,600.0,101.7173,101.8114,101.6782,101.8114,600.0
2018-05-16 11:30:00,129.96,130.05,129.93,129.93,542.0,101.8349,101.9054,101.8114,101.8114,542.0
2018-05-16 11:35:00,130.08,130.15,130.08,130.13,400.0,101.9289,101.9838,101.9289,101.9681,400.0
2018-05-16 11:40:00,130.05,130.05,129.86,129.86,1500.0,101.9054,101.9054,101.7565,101.7565,1500.0
2018-05-16 11:45:00,129.92,129.92,129.73,129.76,700.0,101.8035,101.8035,101.6547,101.6782,700.0
2018-05-16 11:50:00,129.8,129.8,129.68,129.74,500.0,101.7095,101.7095,101.6155,101.6625,500.0
2018-05-16 11:55:00,129.54,129.54,129.38,129.39,400.0,101.5058,101.5058,101.3804,101.3882,400.0
2018-05-16 12:00:00,129.47,129.65,129.47,129.55,1300.0,101.4509,101.592,101.4509,101.5136,1300.0
2018-05-16 12:05:00,129.59,129.77,129.59,129.77,300.0,101.545,101.686,101.545,101.686,300.0
2018-05-16 12:10:00,129.74,129.74,129.68,129.68,300.0,101.6625,101.6625,101.6155,101.6155,300.0
2018-05-16 12:15:00,129.52,129.57,129.52,129.57,500.0,101.4901,101.5293,101.4901,101.5293,500.0
2018-05-16 12:20:00,129.6,129.6,129.6,129.6,100.0,101.5528,101.5528,101.5528,101.5528,100.0
2018-05-16 12:25:00,129.71,129.74,129.7,129.7,400.0,101.639,101.6625,101.6311,101.6311,400.0
2018-05-16 12:30:00,129.6,129.72,129.6,129.72,300.0,101.5528,101.6468,101.5528,101.6468,300.0
2018-05-16 12:35:00,129.77,129.77,129.71,129.71,500.0,101.686,101.686,101.639,101.639,500.0
2018-05-16 12:40:00,129.69,129.79,129.69,129.79,500.0,101.6233,101.7017,101.6233,101.7017,500.0
2018-05-16 12:45:00,129.75,129.75,129.54,129.54,400.0,101.6703,101.6703,101.5058,101.5058,400.0
2018-05-16 12:50:00,129.64,129.85,129.64,129.85,1100.0,101.5841,101.7487,101.5841,101.7487,1100.0
2018-05-16 12:55:00,129.89,129.91,129.89,129.91,500.0,101.78,101.7957,101.78,101.7957,500.0
2018-05-16 13:00:00,129.89,130.1,129.83,130.1,875.0,101.78,101.9446,101.733,101.9446,875.0
2018-05-16 13:05:00,130.1,130.1,129.93,129.93,400.0,101.9446,101.9446,101.8114,101.8114,400.0
2018-05-16 13:10:00,130.04,130.04,129.96,129.97,600.0,101.8976,101.8976,101.8349,101.8427,600.0
2018-05-16 13:15:00,129.98,130.24,129.98,130.24,400.0,101.8506,102.0543,101.8506,102.0543,400.0
2018-05-16 13:20:00,130.26,130.26,130.26,130.26,100.0,102.07,102.07,102.07,102.07,100.0
2018-05-16 13:25:00,130.16,130.45,130.16,130.45,700.0,101.9916,102.2188,101.9916,102.2188,700.0
2018-05-16 13:30:00,130.38,130.42,130.36,130.37,600.0,102.164,102.1953,102.1483,102.1561,600.0
2018-05-16 13:35:00,130.37,130.51,130.37,130.4,1937.0,102.1561,102.2659,102.1561,102.1797,1937.0
2018-05-16 13:40:00,130.41,130.41,130.32,130.32,900.0,102.1875,102.1875,102.117,102.117,900.0
2018-05-16 13:45:00,130.48,130.87,130.48,130.79,600.0,102.2423,102.5479,102.2423,102.4853,600.0
2018-05-16 13:50:00,130.77,130.97,130.77,130.97,1351.0,102.4696,102.6263,102.4696,102.6263,1351.0
2018-05-16 13:55:00,131.0,131.15,131.0,131.08,1278.0,102.6498,102.7673,102.6498,102.7125,1278.0
2018-05-16 14:00:00,131.1,131.17,131.1,131.15,600.0,102.7282,102.783,102.7282,102.7673,600.0
2018-05-16 14:05:00,131.04,131.05,130.94,130.94,1300.0,102.6812,102.689,102.6028,102.6028,1300.0
2018-05-16 14:10:00,131.12,131.12,131.12,131.12,100.0,102.7438,102.7438,102.7438,102.7438,100.0
2018-05-16 14:15:00,131.16,131.34,131.16,131.34,1500.0,102.7752,102.9162,102.7752,102.9162,1500.0
2018-05-16 14:20:00,131.31,131.53,131.21,131.53,1400.0,102.8927,103.0651,102.8144,103.0651,1400.0
2018-05-16 14:25:00,131.55,131.97,131.55,131.67,3530.0,103.0808,103.4099,103.0808,103.1748,3530.0
2018-05-16 14:30:00,131.35,131.35,131.19,131.21,700.0,102.9241,102.9241,102.7987,102.8144,700.0
2018-05-16 14:35:00,131.1,131.23,131.04,131.19,1300.0,102.7282,102.83,102.6812,102.7987,1300.0
2018-05-16 14:40:00,131.25,131.26,131.2,131.24,1300.0,102.8457,102.8535,102.8065,102.8379,1300.0
2018-05-16 14:45:00,131.31,131.35,131.25,131.26,1000.0,102.8927,102.9241,102.8457,102.8535,1000.0
2018-05-16 14:50:00,131.24,131.46,131.23,131.46,1953.0,102.8379,103.0103,102.83,103.0103,1953.0
2018-05-16 14:55:00,131.66,131.81,131.53,131.55,900.0,103.167,103.2845,103.0651,103.0808,900.0
2018-05-16 15:00:00,131.5,131.5,131.29,131.32,800.0,103.0416,103.0416,102.877,102.9006,800.0
2018-05-16 15:05:00,131.48,131.56,131.47,131.47,1400.0,103.0259,103.0886,103.0181,103.0181,1400.0
2018-05-16 15:10:00,131.39,131.54,131.39,131.5,1700.0,102.9554,103.0729,102.9554,103.0416,1700.0
2018-05-16 15:15:00,131.5,131.5,131.29,131.39,3038.0,103.0416,103.0416,102.877,102.9554,3038.0
2018-05-16 15:20:00,131.45,131.71,131.45,131.71,1600.0,103.0024,103.2062,103.0024,103.2062,1600.0
2018-05-16 15:25:00,131.73,131.73,131.35,131.35,600.0,103.2218,103.2218,102.9241,102.9241,600.0
2018-05-16 15:30:00,131.45,131.76,131.45,131.76,2900.0,103.0024,103.2453,103.0024,103.2453,2900.0
2018-05-16 15:35:00,131.73,131.78,131.71,131.76,1800.0,103.2218,103.261,103.2062,103.2453,1800.0
2018-05-16 15:40:00,131.87,132.15,131.87,132.12,2000.0,103.3315,103.5509,103.3315,103.5274,2000.0
2018-05-16 15:45:00,131.91,132.02,131.89,131.94,6314.0,103.3629,103.4491,103.3472,103.3864,6314.0
2018-05-16 15:50:00,131.96,132.25,131.94,132.14,14890.0,103.4021,103.6293,103.3864,103.5431,14890.0
2018-05-16 15:55:00,132.16,132.26,132.1,132.22,6022.0,103.5588,103.6371,103.5118,103.6058,6022.0
2018-05-17 09:30:00,132.98,133.85,132.98,133.63,500.0,104.2013,104.883,104.2013,104.7106,500.0
2018-05-17 09:35:00,133.78,134.23,133.78,134.23,800.0,104.8282,105.1808,104.8282,105.1808,800.0
2018-05-17 09:40:00,134.16,134.23,133.91,134.15,1684.0,105.1259,105.1808,104.93,105.1181,1684.0
2018-05-17 09:45:00,134.12,134.81,134.11,134.81,600.0,105.0946,105.6353,105.0868,105.6353,600.0
2018-05-17 09:50:00,134.88,135.18,134.87,135.18,2300.0,105.6901,105.9252,105.6823,105.9252,2300.0
2018-05-17 09:55:00,135.22,135.35,135.09,135.23,1800.0,105.9565,106.0584,105.8547,105.9644,1800.0
2018-05-17 10:00:00,135.16,135.2,135.14,135.15,500.0,105.9095,105.9409,105.8939,105.9017,500.0
2018-05-17 10:05:00,134.58,134.66,134.58,134.66,200.0,105.455,105.5177,105.455,105.5177,200.0
2018-05-17 10:10:00,134.67,134.99,134.62,134.8,3100.0,105.5256,105.7763,105.4864,105.6274,3100.0
2018-05-17 10:15:00,134.65,135.5,134.65,135.5,1200.0,105.5099,106.1759,105.5099,106.1759,1200.0
2018-05-17 10:20:00,135.55,136.22,135.55,136.22,900.0,106.2151,106.7401,106.2151,106.7401,900.0
2018-05-17 10:25:00,136.11,136.36,136.11,136.22,1100.0,106.6539,106.8498,106.6539,106.7401,1100.0
2018-05-17 10:30:00,136.33,136.66,136.33,136.57,1300.0,106.8263,107.0849,106.8263,107.0144,1300.0
2018-05-17 10:35:00,136.52,136.95,136.48,136.92,1900.0,106.9752,107.3121,106.9439,107.2886,1900.0
2018-05-17 10:40:00,136.83,136.83,136.67,136.67,1100.0,107.2181,107.2181,107.0927,107.0927,1100.0
2018-05-17 10:45:00,136.78,136.78,136.48,136.48,1300.0,107.1789,107.1789,106.9439,106.9439,1300.0
2018-05-17 10:50:00,136.31,136.49,136.25,136.49,700.0,106.8107,106.9517,106.7636,106.9517,700.0
2018-05-17 10:55:00,136.68,136.68,136.43,136.43,1000.0,107.1006,107.1006,106.9047,106.9047,1000.0
2018-05-17 11:00:00,136.43,137.03,136.37,137.0,1600.0,106.9047,107.3748,106.8577,107.3513,1600.0
2018-05-17 11:05:00,136.64,136.64,136.63,136.63,400.0,107.0692,107.0692,107.0614,107.0614,400.0
2018-05-17 11:10:00,136.57,136.87,136.57,136.65,1400.0,107.0144,107.2495,107.0144,107.0771,1400.0
2018-05-17 11:15:00,136.83,136.88,136.78,136.88,1300.0,107.2181,107.2573,107.1789,107.2573,1300.0
2018-05-17 11:20:00,136.76,136.91,136.76,136.82,900.0,107.1633,107.2808,107.1633,107.2103,900.0
2018-05-17 11:25:00,136.51,136.67,136.51,136.63,600.0,106.9674,107.0927,106.9674,107.0614,600.0
2018-05-17 11:30:00,136.69,137.33,136.69,137.22,600.0,107.1084,107.6099,107.1084,107.5237,600.0
2018-05-17 11:35:00,137.19,137.61,137.19,137.61,475.0,107.5002,107.8293,107.5002,107.8293,475.0
2018-05-17 11:40:00,137.49,137.5,137.41,137.5,400.0,107.7353,107.7431,107.6726,107.7431,400.0
2018-05-17 11:45:00,137.55,137.65,137.51,137.65,600.0,107.7823,107.8607,107.751,107.8607,600.0
2018-05-17 11:50:00,137.75,137.75,137.38,137.5,1400.0,107.939,107.939,107.6491,107.7431,1400.0
2018-05-17 11:55:00,137.42,137.42,137.02,137.03,955.0,107.6804,107.6804,107.367,107.3748,955.0
2018-05-17 12:00:00,137.05,137.17,136.81,137.05,1800.0,107.3905,107.4845,107.2024,107.3905,1800.0
2018-05-17 12:05:00,137.26,137.6,137.26,137.42,900.0,107.5551,107.8215,107.5551,107.6804,900.0
2018-05-17 12:10:00,137.31,137.49,137.31,137.43,400.0,107.5942,107.7353,107.5942,107.6883,400.0
2018-05-17 12:15:00,137.35,137.35,137.34,137.34,200.0,107.6256,107.6256,107.6177,107.6177,200.0
2018-05-17 12:20:00,137.18,137.18,137.18,137.18,100.0,107.4924,107.4924,107.4924,107.4924,100.0
2018-05-17 12:25:00,137.24,137.41,137.24,137.41,400.0,107.5394,107.6726,107.5394,107.6726,400.0
2018-05-17 12:30:00,137.52,137.55,137.52,137.55,500.0,107.7588,107.7823,107.7588,107.7823,500.0
2018-05-17 12:35:00,137.44,137.44,137.44,137.44,200.0,107.6961,107.6961,107.6961,107.6961,200.0
2018-05-17 12:40:00,137.4,137.56,137.2,137.56,1400.0,107.6648,107.7901,107.508,107.7901,1400.0
2018-05-17 12:45:00,137.58,137.64,137.58,137.64,300.0,107.8058,107.8528,107.8058,107.8528,300.0
2018-05-17 12:50:00,137.78,137.78,137.5,137.5,1400.0,107.9625,107.9625,107.7431,107.7431,1400.0
2018-05-17 12:55:00,137.41,137.49,137.41,137.49,200.0,107.6726,107.7353,107.6726,107.7353,200.0
2018-05-17 13:00:00,137.3,137.3,137.23,137.23,200.0,107.5864,107.5864,107.5316,107.5316,200.0
2018-05-17 13:05:00,136.9,136.95,136.8,136.95,900.0,107.273,107.3121,107.1946,107.3121,900.0
2018-05-17 13:10:00,136.9,136.93,136.75,136.86,1000.0,107.273,107.2965,107.1554,107.2416,1000.0
2018-05-17 13:15:00,136.76,136.81,136.72,136.73,700.0,107.1633,107.2024,107.1319,107.1398,700.0
2018-05-17 13:20:00,136.7,136.81,136.68,136.71,500.0,107.1163,107.2024,107.1006,107.1241,500.0
2018-05-17 13:25:00,136.54,136.87,136.49,136.84,1100.0,106.9909,107.2495,106.9517,107.226,1100.0
2018-05-17 13:30:00,136.53,136.6,136.37,136.37,3000.0,106.983,107.0379,106.8577,106.8577,3000.0
2018-05-17 13:35:00,136.18,136.29,136.15,136.15,1100.0,106.7088,106.795,106.6853,106.6853,1100.0
2018-05-17 13:40:00,136.1,136.13,136.0,136.09,2845.0,106.6461,106.6696,106.5677,106.6383,2845.0
2018-05-17 13:45:00,136.05,136.17,136.02,136.17,700.0,106.6069,106.701,106.5834,106.701,700.0
2018-05-17 13:50:00,136.24,136.55,136.24,136.52,500.0,106.7558,106.9987,106.7558,106.9752,500.0
2018-05-17 13:55:00,136.57,136.57,136.29,136.29,800.0,107.0144,107.0144,106.795,106.795,800.0
2018-05-17 14:00:00,135.85,135.85,135.4,135.4,426.0,106.4502,106.4502,106.0976,106.0976,426.0
2018-05-17 14:05:00,135.44,135.71,135.43,135.71,600.0,106.1289,106.3405,106.1211,106.3405,600.0
2018-05-17 14:10:00,135.55,135.66,135.55,135.66,200.0,106.2151,106.3013,106.2151,106.3013,200.0
2018-05-17 14:15:00,135.58,136.17,135.58,136.09,1675.0,106.2386,106.701,106.2386,106.6383,1675.0
2018-05-17 14:20:00,136.11,136.27,136.11,136.27,300.0,106.6539,106.7793,106.6539,106.7793,300.0
2018-05-17 14:25:00,136.22,136.3,136.22,136.22,700.0,106.7401,106.8028,106.7401,106.7401,700.0
2018-05-17 14:30:00,136.34,136.39,136.32,136.39,700.0,106.8342,106.8733,106.8185,106.8733,700.0
2018-05-17 14:35:00,136.41,136.57,136.41,136.5,2470.0,106.889,107.0144,106.889,106.9595,2470.0
2018-05-17 14:40:00,136.5,136.59,136.5,136.53,600.0,106.9595,107.0301,106.9595,106.983,600.0
2018-05-17 14:45:00,136.61,136.68,136.61,136.67,500.0,107.0457,107.1006,107.0457,107.0927,500.0
2018-05-17 14:50:00,136.76,136.9,136.76,136.9,300.0,107.1633,107.273,107.1633,107.273,300.0
2018-05-17 14:55:00,137.02,137.07,137.0,137.07,955.0,107.367,107.4062,107.3513,107.4062,955.0
2018-05-17 15:00:00,137.14,137.14,136.88,136.88,700.0,107.461,107.461,107.2573,107.2573,700.0
2018-05-17 15:05:00,136.93,136.93,136.81,136.93,1200.0,107.2965,107.2965,107.2024,107.2965,1200.0
2018-05-17 15:10:00,136.94,136.94,136.62,136.62,1300.0,107.3043,107.3043,107.0536,107.0536,1300.0
2018-05-17 15:15:00,136.65,136.66,136.36,136.36,1300.0,107.0771,107.0849,106.8498,106.8498,1300.0
2018-05-17 15:20:00,136.32,136.45,136.31,136.31,3173.0,106.8185,106.9204,106.8107,106.8107,3173.0
2018-05-17 15:25:00,136.35,136.39,136.2,136.2,2800.0,106.842,106.8733,106.7245,106.7245,2800.0
2018-05-17 15:30:00,136.19,136.32,136.17,136.21,2600.0,106.7166,106.8185,106.701,106.7323,2600.0
2018-05-17 15:35:00,136.24,136.35,136.12,136.18,2950.0,106.7558,106.842,106.6618,106.7088,2950.0
2018-05-17 15:40:00,136.17,136.18,136.0,136.03,2000.0,106.701,106.7088,106.5677,106.5912,2000.0
2018-05-17 15:45:00,136.04,136.44,136.04,136.28,3330.0,106.5991,106.9125,106.5991,106.7871,3330.0
2018-05-17 15:50:00,136.31,136.44,136.26,136.34,2900.0,106.8107,106.9125,106.7715,106.8342,2900.0
2018-05-17 15:55:00,136.39,136.43,136.24,136.43,4144.0,106.8733,106.9047,106.7558,106.9047,4144.0
2018-05-18 09:30:00,135.4,136.04,135.01,135.49,2778.0,106.1961,106.6981,105.8903,106.2667,2778.0
2018-05-18 09:35:00,135.51,136.22,135.51,135.78,800.0,106.2824,106.8393,106.2824,106.4942,800.0
2018-05-18 09:40:00,135.63,135.78,135.53,135.53,1100.0,106.3765,106.4942,106.2981,106.2981,1100.0
2018-05-18 09:45:00,136.14,136.24,136.08,136.24,1000.0,106.7765,106.855,106.7295,106.855,1000.0
2018-05-18 09:50:00,136.01,136.01,135.35,135.35,1500.0,106.6746,106.6746,106.1569,106.1569,1500.0
2018-05-18 09:55:00,135.08,135.33,135.08,135.33,800.0,105.9452,106.1412,105.9452,106.1412,800.0
2018-05-18 10:00:00,135.64,135.74,135.63,135.64,400.0,106.3844,106.4628,106.3765,106.3844,400.0
2018-05-18 10:05:00,135.5,135.5,135.37,135.37,200.0,106.2746,106.2746,106.1726,106.1726,200.0
2018-05-18 10:10:00,135.24,135.47,135.16,135.46,1000.0,106.0706,106.251,106.0079,106.2432,1000.0
2018-05-18 10:15:00,135.58,135.58,135.02,135.02,500.0,106.3373,106.3373,105.8981,105.8981,500.0
2018-05-18 10:20:00,134.81,134.81,134.5,134.5,200.0,105.7334,105.7334,105.4903,105.4903,200.0
2018-05-18 10:25:00,134.41,134.54,134.25,134.54,900.0,105.4197,105.5216,105.2942,105.5216,900.0
2018-05-18 10:30:00,134.84,134.84,134.73,134.73,400.0,105.7569,105.7569,105.6706,105.6706,400.0
2018-05-18 10:35:00,134.84,134.95,134.83,134.95,500.0,105.7569,105.8432,105.7491,105.8432,500.0
2018-05-18 10:40:00,134.96,134.96,134.96,134.96,100.0,105.851,105.851,105.851,105.851,100.0
2018-05-18 10:45:00,134.97,134.97,134.97,134.97,100.0,105.8589,105.8589,105.8589,105.8589,100.0
2018-05-18 10:50:00,134.6,134.74,134.55,134.74,800.0,105.5687,105.6785,105.5295,105.6785,800.0
2018-05-18 10:55:00,134.77,134.77,134.43,134.76,400.0,105.702,105.702,105.4353,105.6942,400.0
2018-05-18 11:00:00,134.8,134.8,134.75,134.75,238.0,105.7255,105.7255,105.6863,105.6863,238.0
2018-05-18 11:05:00,134.64,134.76,134.64,134.76,300.0,105.6001,105.6942,105.6001,105.6942,300.0
2018-05-18 11:10:00,134.71,134.9,134.71,134.9,200.0,105.655,105.804,105.655,105.804,200.0
2018-05-18 11:15:00,134.72,134.79,134.6,134.7,700.0,105.6628,105.7177,105.5687,105.6471,700.0
2018-05-18 11:20:00,134.75,134.94,134.75,134.81,400.0,105.6863,105.8353,105.6863,105.7334,400.0
2018-05-18 11:25:00,134.55,134.55,134.4,134.47,700.0,105.5295,105.5295,105.4118,105.4667,700.0
2018-05-18 11:30:00,134.44,134.59,134.44,134.59,400.0,105.4432,105.5608,105.4432,105.5608,400.0
2018-05-18 11:35:00,134.69,134.81,134.69,134.81,1000.0,105.6393,105.7334,105.6393,105.7334,1000.0
2018-05-18 11:40:00,134.83,134.85,134.81,134.81,765.0,105.7491,105.7648,105.7334,105.7334,765.0
2018-05-18 11:45:00,134.67,134.67,134.62,134.62,300.0,105.6236,105.6236,105.5844,105.5844,300.0
2018-05-18 11:50:00,134.84,135.08,134.82,135.08,400.0,105.7569,105.9452,105.7412,105.9452,400.0
2018-05-18 11:55:00,135.02,135.23,135.02,135.23,500.0,105.8981,106.0628,105.8981,106.0628,500.0
2018-05-18 12:00:00,135.03,135.1,135.03,135.09,400.0,105.9059,105.9608,105.9059,105.953,400.0
2018-05-18 12:05:00,135.05,135.07,134.85,134.85,600.0,105.9216,105.9373,105.7648,105.7648,600.0
2018-05-18 12:10:00,134.89,134.89,134.89,134.89,200.0,105.7961,105.7961,105.7961,105.7961,200.0
2018-05-18 12:15:00,134.93,135.05,134.93,135.05,300.0,105.8275,105.9216,105.8275,105.9216,300.0
2018-05-18 12:20:00,135.11,135.11,135.11,135.11,100.0,105.9687,105.9687,105.9687,105.9687,100.0
2018-05-18 12:25:00,135.03,135.16,135.03,135.16,300.0,105.9059,106.0079,105.9059,106.0079,300.0
2018-05-18 12:30:00,135.26,135.28,135.11,135.12,800.0,106.0863,106.102,105.9687,105.9765,800.0
2018-05-18 12:35:00,135.16,135.22,135.07,135.22,700.0,106.0079,106.055,105.9373,106.055,700.0
2018-05-18 12:40:00,135.2,135.2,135.13,135.19,300.0,106.0393,106.0393,105.9844,106.0314,300.0
2018-05-18 12:45:00,135.2,135.2,135.07,135.07,600.0,106.0393,106.0393,105.9373,105.9373,600.0
2018-05-18 12:50:00,135.2,135.32,135.2,135.27,500.0,106.0393,106.1334,106.0393,106.0942,500.0
2018-05-18 12:55:00,135.27,135.27,135.27,135.27,0.0,106.0942,106.0942,106.0942,106.0942,0.0
2018-05-18 13:00:00,135.26,135.32,135.26,135.3,500.0,106.0863,106.1334,106.0863,106.1177,500.0
2018-05-18 13:05:00,135.22,135.26,135.22,135.26,200.0,106.055,106.0863,106.055,106.0863,200.0
2018-05-18 13:10:00,135.37,135.39,135.37,135.39,200.0,106.1726,106.1883,106.1726,106.1883,200.0
2018-05-18 13:15:00,135.45,135.45,135.41,135.43,500.0,106.2353,106.2353,106.204,106.2197,500.0
2018-05-18 13:20:00,135.43,135.43,135.41,135.41,200.0,106.2197,106.2197,106.204,106.204,200.0
2018-05-18 13:25:00,135.36,135.37,135.35,135.35,300.0,106.1648,106.1726,106.1569,106.1569,300.0
2018-05-18 13:30:00,135.39,135.4,135.29,135.33,900.0,106.1883,106.1961,106.1099,106.1412,900.0
2018-05-18 13:35:00,135.21,135.23,135.13,135.13,700.0,106.0471,106.0628,105.9844,105.9844,700.0
2018-05-18 13:40:00,135.16,135.16,135.16,135.16,100.0,106.0079,106.0079,106.0079,106.0079,100.0
2018-05-18 13:45:00,134.85,134.9,134.85,134.9,400.0,105.7648,105.804,105.7648,105.804,400.0
2018-05-18 13:50:00,135.07,135.07,135.07,135.07,100.0,105.9373,105.9373,105.9373,105.9373,100.0
2018-05-18 13:55:00,135.03,135.03,134.97,134.97,300.0,105.9059,105.9059,105.8589,105.8589,300.0
2018-05-18 14:00:00,134.98,135.0,134.79,134.79,500.0,105.8667,105.8824,105.7177,105.7177,500.0
2018-05-18 14:05:00,134.79,134.92,134.79,134.92,700.0,105.7177,105.8197,105.7177,105.8197,700.0
2018-05-18 14:10:00,134.85,134.85,134.8,134.8,200.0,105.7648,105.7648,105.7255,105.7255,200.0
2018-05-18 14:15:00,134.77,134.77,134.57,134.65,1600.0,105.702,105.702,105.5452,105.6079,1600.0
2018-05-18 14:20:00,134.61,134.61,134.16,134.57,2295.0,105.5765,105.5765,105.2236,105.5452,2295.0
2018-05-18 14:25:00,134.5,134.5,134.25,134.25,900.0,105.4903,105.4903,105.2942,105.2942,900.0
2018-05-18 14:30:00,134.27,134.49,134.27,134.45,1100.0,105.3099,105.4824,105.3099,105.451,1100.0
2018-05-18 14:35:00,134.41,134.51,134.38,134.5,1200.0,105.4197,105.4981,105.3961,105.4903,1200.0
2018-05-18 14:40:00,134.44,134.49,134.38,134.49,500.0,105.4432,105.4824,105.3961,105.4824,500.0
2018-05-18 14:45:00,134.47,134.47,134.25,134.25,1600.0,105.4667,105.4667,105.2942,105.2942,1600.0
2018-05-18 14:50:00,134.05,134.12,134.04,134.12,600.0,105.1373,105.1922,105.1295,105.1922,600.0
2018-05-18 14:55:00,134.15,134.44,134.15,134.44,500.0,105.2157,105.4432,105.2157,105.4432,500.0
2018-05-18 15:00:00,134.46,134.46,134.31,134.31,900.0,105.4589,105.4589,105.3412,105.3412,900.0
2018-05-18 15:05:00,134.37,134.37,134.15,134.16,1100.0,105.3883,105.3883,105.2157,105.2236,1100.0
2018-05-18 15:10:00,134.24,134.57,134.24,134.48,1100.0,105.2863,105.5452,105.2863,105.4746,1100.0
2018-05-18 15:15:00,134.43,134.67,134.43,134.67,400.0,105.4353,105.6236,105.4353,105.6236,400.0
2018-05-18 15:20:00,134.61,134.61,134.5,134.52,800.0,105.5765,105.5765,105.4903,105.5059,800.0
2018-05-18 15:25:00,134.56,134.69,134.55,134.55,1500.0,105.5373,105.6393,105.5295,105.5295,1500.0
2018-05-18 15:30:00,134.65,134.65,134.56,134.57,700.0,105.6079,105.6079,105.5373,105.5452,700.0
2018-05-18 15:35:00,134.6,134.63,134.54,134.6,1800.0,105.5687,105.5922,105.5216,105.5687,1800.0
2018-05-18 15:40:00,134.61,134.61,134.57,134.59,2850.0,105.5765,105.5765,105.5452,105.5608,2850.0
2018-05-18 15:45:00,134.54,134.63,134.52,134.63,2000.0,105.5216,105.5922,105.5059,105.5922,2000.0
2018-05-18 15:50:00,134.61,134.61,134.43,134.44,4040.0,105.5765,105.5765,105.4353,105.4432,4040.0
2018-05-18 15:55:00,134.45,134.56,134.4,134.56,3100.0,105.451,105.5373,105.4118,105.5373,3100.0
2018-05-21 09:35:00,136.85,136.85,136.68,136.68,400.0,107.3334,107.3334,107.2001,107.2001,400.0
2018-05-21 09:40:00,136.32,136.63,136.29,136.48,1800.0,106.9177,107.1608,106.8942,107.0432,1800.0
2018-05-21 09:45:00,136.35,136.62,136.35,136.62,1554.0,106.9412,107.153,106.9412,107.153,1554.0
2018-05-21 09:50:00,136.59,136.7,136.52,136.52,700.0,107.1295,107.2157,107.0746,107.0746,700.0
2018-05-21 09:55:00,136.27,136.27,136.13,136.13,650.0,106.8785,106.8785,106.7687,106.7687,650.0
2018-05-21 10:00:00,136.0,136.0,135.6,135.6,600.0,106.6667,106.6667,106.353,106.353,600.0
2018-05-21 10:05:00,135.41,135.5,135.26,135.26,2634.0,106.204,106.2746,106.0863,106.0863,2634.0
2018-05-21 10:10:00,135.08,135.35,135.0,135.0,1700.0,105.9452,106.1569,105.8824,105.8824,1700.0
2018-05-21 10:15:00,134.97,135.13,134.97,135.0,600.0,105.8589,105.9844,105.8589,105.8824,600.0
2018-05-21 10:20:00,135.06,135.11,135.06,135.09,453.0,105.9295,105.9687,105.9295,105.953,453.0
2018-05-21 10:25:00,135.4,135.4,135.34,135.39,300.0,106.1961,106.1961,106.1491,106.1883,300.0
2018-05-21 10:30:00,135.48,135.86,135.48,135.86,700.0,106.2589,106.5569,106.2589,106.5569,700.0
2018-05-21 10:35:00,135.94,135.94,135.81,135.81,300.0,106.6197,106.6197,106.5177,106.5177,300.0
2018-05-21 10:40:00,135.48,135.49,135.44,135.49,400.0,106.2589,106.2667,106.2275,106.2667,400.0
2018-05-21 10:45:00,135.49,135.49,135.49,135.49,0.0,106.2667,106.2667,106.2667,106.2667,0.0
2018-05-21 10:50:00,135.47,135.47,135.31,135.42,397.0,106.251,106.251,106.1255,106.2118,397.0
2018-05-21 10:55:00,135.34,135.34,135.32,135.33,400.0,106.1491,106.1491,106.1334,106.1412,400.0
2018-05-21 11:00:00,135.6,135.74,135.59,135.74,300.0,106.353,106.4628,106.3452,106.4628,300.0
2018-05-21 11:05:00,135.59,135.59,135.49,135.55,600.0,106.3452,106.3452,106.2667,106.3138,600.0
2018-05-21 11:10:00,135.62,135.68,135.56,135.68,1587.0,106.3687,106.4157,106.3216,106.4157,1587.0
2018-05-21 11:15:00,135.68,135.7,135.52,135.6,1655.0,106.4157,106.4314,106.2903,106.353,1655.0
2018-05-21 11:20:00,135.45,135.45,135.45,135.45,100.0,106.2353,106.2353,106.2353,106.2353,100.0
2018-05-21 11:25:00,135.33,135.33,135.23,135.28,400.0,106.1412,106.1412,106.0628,106.102,400.0
2018-05-21 11:30:00,135.31,135.39,135.31,135.34,300.0,106.1255,106.1883,106.1255,106.1491,300.0
2018-05-21 11:35:00,135.2,135.27,135.2,135.21,600.0,106.0393,106.0942,106.0393,106.0471,600.0
2018-05-21 11:40:00,135.29,135.54,135.29,135.54,948.0,106.1099,106.3059,106.1099,106.3059,948.0
2018-05-21 11:45:00,135.61,135.72,135.57,135.7,800.0,106.3608,106.4471,106.3295,106.4314,800.0
2018-05-21 11:50:00,135.53,135.53,135.53,135.53,200.0,106.2981,106.2981,106.2981,106.2981,200.0
2018-05-21 11:55:00,135.63,135.77,135.63,135.77,300.0,106.3765,106.4863,106.3765,106.4863,300.0
2018-05-21 12:00:00,135.78,135.82,135.78,135.82,700.0,106.4942,106.5255,106.4942,106.5255,700.0
2018-05-21 12:05:00,135.74,135.75,135.74,135.75,200.0,106.4628,106.4706,106.4628,106.4706,200.0
2018-05-21 12:10:00,135.6,135.73,135.53,135.73,500.0,106.353,106.455,106.2981,106.455,500.0
2018-05-21 12:15:00,135.73,135.73,135.73,135.73,0.0,106.455,106.455,106.455,106.455,0.0
2018-05-21 12:20:00,135.51,135.55,135.45,135.51,400.0,106.2824,106.3138,106.2353,106.2824,400.0
2018-05-21 12:25:00,135.63,135.63,135.53,135.53,200.0,106.3765,106.3765,106.2981,106.2981,200.0
2018-05-21 12:30:00,135.41,135.46,135.41,135.46,400.0,106.204,106.2432,106.204,106.2432,400.0
2018-05-21 12:35:00,135.54,135.56,135.4,135.4,400.0,106.3059,106.3216,106.1961,106.1961,400.0
2018-05-21 12:40:00,135.41,135.53,135.41,135.53,400.0,106.204,106.2981,106.204,106.2981,400.0
2018-05-21 12:45:00,135.6,135.6,135.6,135.6,200.0,106.353,106.353,106.353,106.353,200.0
2018-05-21 12:50:00,135.81,135.81,135.81,135.81,100.0,106.5177,106.5177,106.5177,106.5177,100.0
2018-05-21 12:55:00,135.81,135.81,135.81,135.81,0.0,106.5177,106.5177,106.5177,106.5177,0.0
2018-05-21 13:00:00,135.88,135.88,135.88,135.88,100.0,106.5726,106.5726,106.5726,106.5726,100.0
2018-05-21 13:05:00,135.79,135.79,135.79,135.79,100.0,106.502,106.502,106.502,106.502,100.0
2018-05-21 13:10:00,135.68,135.68,135.68,135.68,100.0,106.4157,106.4157,106.4157,106.4157,100.0
2018-05-21 13:15:00,135.68,135.68,135.68,135.68,0.0,106.4157,106.4157,106.4157,106.4157,0.0
2018-05-21 13:20:00,135.68,135.68,135.68,135.68,0.0,106.4157,106.4157,106.4157,106.4157,0.0
2018-05-21 13:25:00,135.45,135.45,135.44,135.44,200.0,106.2353,106.2353,106.2275,106.2275,200.0
2018-05-21 13:30:00,135.48,135.48,135.48,135.48,100.0,106.2589,106.2589,106.2589,106.2589,100.0
2018-05-21 13:35:00,135.57,135.57,135.49,135.49,400.0,106.3295,106.3295,106.2667,106.2667,400.0
2018-05-21 13:40:00,135.64,135.75,135.64,135.74,580.0,106.3844,106.4706,106.3844,106.4628,580.0
2018-05-21 13:45:00,136.03,136.03,136.03,136.03,100.0,106.6903,106.6903,106.6903,106.6903,100.0
2018-05-21 13:50:00,136.0,136.0,136.0,136.0,100.0,106.6667,106.6667,106.6667,106.6667,100.0
2018-05-21 13:55:00,135.97,135.97,135.95,135.95,300.0,106.6432,106.6432,106.6275,106.6275,300.0
2018-05-21 14:00:00,136.03,136.07,136.01,136.07,300.0,106.6903,106.7216,106.6746,106.7216,300.0
2018-05-21 14:05:00,135.9,135.9,135.9,135.9,100.0,106.5883,106.5883,106.5883,106.5883,100.0
2018-05-21 14:10:00,135.99,136.09,135.99,136.04,400.0,106.6589,106.7373,106.6589,106.6981,400.0
2018-05-21 14:15:00,136.01,136.12,136.01,136.12,300.0,106.6746,106.7608,106.6746,106.7608,300.0
2018-05-21 14:20:00,136.07,136.12,136.07,136.09,700.0,106.7216,106.7608,106.7216,106.7373,700.0
2018-05-21 14:25:00,136.0,136.0,135.88,135.88,6650.0,106.6667,106.6667,106.5726,106.5726,6650.0
2018-05-21 14:30:00,135.8,135.86,135.8,135.85,400.0,106.5099,106.5569,106.5099,106.5491,400.0
2018-05-21 14:35:00,135.84,135.95,135.84,135.95,400.0,106.5412,106.6275,106.5412,106.6275,400.0
2018-05-21 14:40:00,135.94,135.95,135.94,135.95,400.0,106.6197,106.6275,106.6197,106.6275,400.0
2018-05-21 14:45:00,135.96,135.99,135.95,135.99,500.0,106.6353,106.6589,106.6275,106.6589,500.0
2018-05-21 14:50:00,136.11,136.11,136.02,136.08,300.0,106.753,106.753,106.6824,106.7295,300.0
2018-05-21 14:55:00,136.1,136.1,135.98,136.01,900.0,106.7452,106.7452,106.651,106.6746,900.0
2018-05-21 15:00:00,136.03,136.03,136.03,136.03,100.0,106.6903,106.6903,106.6903,106.6903,100.0
2018-05-21 15:05:00,136.14,136.21,136.14,136.21,700.0,106.7765,106.8314,106.7765,106.8314,700.0
2018-05-21 15:10:00,136.41,136.51,136.41,136.43,2708.0,106.9883,107.0667,106.9883,107.004,2708.0
2018-05-21 15:15:00,136.45,136.56,136.45,136.55,1000.0,107.0197,107.1059,107.0197,107.0981,1000.0
2018-05-21 15:20:00,136.71,136.78,136.68,136.78,900.0,107.2236,107.2785,107.2001,107.2785,900.0
2018-05-21 15:25:00,136.8,136.82,136.7,136.75,1553.0,107.2942,107.3099,107.2157,107.255,1553.0
2018-05-21 15:30:00,136.74,136.93,136.74,136.93,1485.0,107.2471,107.3961,107.2471,107.3961,1485.0
2018-05-21 15:35:00,136.96,136.97,136.84,136.86,3200.0,107.4197,107.4275,107.3255,107.3412,3200.0
2018-05-21 15:40:00,136.84,137.0,136.84,136.99,2768.0,107.3255,107.451,107.3255,107.4432,2768.0
2018-05-21 15:45:00,137.0,137.07,137.0,137.07,2466.0,107.451,107.5059,107.451,107.5059,2466.0
2018-05-21 15:50:00,137.09,137.09,136.89,136.98,4000.0,107.5216,107.5216,107.3648,107.4354,4000.0
2018-05-21 15:55:00,136.97,137.02,136.75,136.75,3491.0,107.4275,107.4667,107.255,107.255,3491.0
2018-05-22 09:30:00,136.95,137.98,136.95,137.5,1300.0,107.4118,108.2197,107.4118,107.8432,1300.0
2018-05-22 09:35:00,136.83,136.88,136.83,136.88,300.0,107.3177,107.3569,107.3177,107.3569,300.0
2018-05-22 09:40:00,136.55,136.55,136.55,136.55,300.0,107.0981,107.0981,107.0981,107.0981,300.0
2018-05-22 09:45:00,136.16,136.16,136.16,136.16,100.0,106.7922,106.7922,106.7922,106.7922,100.0
2018-05-22 09:50:00,136.16,136.56,136.16,136.56,400.0,106.7922,107.1059,106.7922,107.1059,400.0
2018-05-22 09:55:00,136.53,136.53,136.53,136.53,100.0,107.0824,107.0824,107.0824,107.0824,100.0
2018-05-22 10:00:00,136.19,136.6,136.01,136.6,550.0,106.8157,107.1373,106.6746,107.1373,550.0
2018-05-22 10:05:00,136.53,136.53,136.44,136.44,300.0,107.0824,107.0824,107.0118,107.0118,300.0
2018-05-22 10:10:00,136.74,136.74,136.47,136.51,300.0,107.2471,107.2471,107.0354,107.0667,300.0
2018-05-22 10:15:00,136.48,136.48,136.16,136.16,200.0,107.0432,107.0432,106.7922,106.7922,200.0
2018-05-22 10:20:00,136.17,136.3,136.17,136.3,410.0,106.8001,106.902,106.8001,106.902,410.0
2018-05-22 10:25:00,136.26,136.36,136.26,136.36,400.0,106.8706,106.9491,106.8706,106.9491,400.0
2018-05-22 10:30:00,136.9,136.93,136.87,136.93,450.0,107.3726,107.3961,107.3491,107.3961,450.0
2018-05-22 10:35:00,137.03,137.03,136.87,136.87,400.0,107.4746,107.4746,107.3491,107.3491,400.0
2018-05-22 10:40:00,136.92,136.92,136.92,136.92,100.0,107.3883,107.3883,107.3883,107.3883,100.0
2018-05-22 10:45:00,137.15,137.15,137.15,137.15,100.0,107.5687,107.5687,107.5687,107.5687,100.0
2018-05-22 10:50:00,136.96,137.1,136.96,137.1,500.0,107.4197,107.5295,107.4197,107.5295,500.0
2018-05-22 10:55:00,137.21,137.21,137.16,137.18,300.0,107.6157,107.6157,107.5765,107.5922,300.0
2018-05-22 11:00:00,137.02,137.08,137.02,137.08,300.0,107.4667,107.5138,107.4667,107.5138,300.0
2018-05-22 11:05:00,137.39,137.5,137.33,137.5,800.0,107.7569,107.8432,107.7099,107.8432,800.0
2018-05-22 11:10:00,137.56,137.56,137.56,137.56,100.0,107.8903,107.8903,107.8903,107.8903,100.0
2018-05-22 11:15:00,137.24,137.24,137.23,137.23,200.0,107.6393,107.6393,107.6314,107.6314,200.0
2018-05-22 11:20:00,137.32,137.32,137.32,137.32,200.0,107.702,107.702,107.702,107.702,200.0
2018-05-22 11:25:00,137.32,137.32,137.32,137.32,0.0,107.702,107.702,107.702,107.702,0.0
2018-05-22 11:30:00,137.32,137.32,137.32,137.32,0.0,107.702,107.702,107.702,107.702,0.0
2018-05-22 11:35:00,137.32,137.32,137.32,137.32,0.0,107.702,107.702,107.702,107.702,0.0
2018-05-22 11:40:00,137.09,137.15,137.09,137.15,400.0,107.5216,107.5687,107.5216,107.5687,400.0
2018-05-22 11:45:00,137.15,137.15,137.15,137.15,0.0,107.5687,107.5687,107.5687,107.5687,0.0
2018-05-22 11:50:00,137.15,137.15,137.15,137.15,0.0,107.5687,107.5687,107.5687,107.5687,0.0
2018-05-22 11:55:00,137.2,137.2,137.08,137.08,3334.0,107.6079,107.6079,107.5138,107.5138,3334.0
2018-05-22 12:00:00,137.02,137.02,136.71,136.71,800.0,107.4667,107.4667,107.2236,107.2236,800.0
2018-05-22 12:05:00,136.69,136.85,136.63,136.82,1089.0,107.2079,107.3334,107.1608,107.3099,1089.0
2018-05-22 12:10:00,136.82,136.82,136.82,136.82,0.0,107.3099,107.3099,107.3099,107.3099,0.0
2018-05-22 12:15:00,137.05,137.42,137.05,137.38,17140.0,107.4903,107.7804,107.4903,107.7491,17140.0
2018-05-22 12:20:00,137.27,137.27,137.06,137.06,300.0,107.6628,107.6628,107.4981,107.4981,300.0
2018-05-22 12:25:00,136.86,136.86,136.86,136.86,200.0,107.3412,107.3412,107.3412,107.3412,200.0
2018-05-22 12:30:00,136.78,136.78,136.7,136.7,2600.0,107.2785,107.2785,107.2157,107.2157,2600.0
2018-05-22 12:35:00,136.6,136.61,136.52,136.55,800.0,107.1373,107.1452,107.0746,107.0981,800.0
2018-05-22 12:40:00,136.33,136.33,136.33,136.33,200.0,106.9255,106.9255,106.9255,106.9255,200.0
2018-05-22 12:45:00,136.34,136.34,136.34,136.34,100.0,106.9334,106.9334,106.9334,106.9334,100.0
2018-05-22 12:50:00,136.46,136.46,136.46,136.46,100.0,107.0275,107.0275,107.0275,107.0275,100.0
2018-05-22 12:55:00,136.46,136.46,136.46,136.46,200.0,107.0275,107.0275,107.0275,107.0275,200.0
2018-05-22 13:00:00,136.18,136.29,136.18,136.29,200.0,106.8079,106.8942,106.8079,106.8942,200.0
2018-05-22 13:05:00,136.23,136.23,136.23,136.23,100.0,106.8471,106.8471,106.8471,106.8471,100.0
2018-05-22 13:10:00,136.02,136.04,136.02,136.04,200.0,106.6824,106.6981,106.6824,106.6981,200.0
2018-05-22 13:15:00,136.04,136.04,136.04,136.04,0.0,106.6981,106.6981,106.6981,106.6981,0.0
2018-05-22 13:20:00,135.86,135.86,135.63,135.63,500.0,106.5569,106.5569,106.3765,106.3765,500.0
2018-05-22 13:25:00,135.54,135.65,135.54,135.65,300.0,106.3059,106.3922,106.3059,106.3922,300.0
2018-05-22 13:30:00,135.69,135.69,135.69,135.69,100.0,106.4236,106.4236,106.4236,106.4236,100.0
2018-05-22 13:35:00,135.88,135.9,135.88,135.9,400.0,106.5726,106.5883,106.5726,106.5883,400.0
2018-05-22 13:40:00,135.9,135.9,135.9,135.9,0.0,106.5883,106.5883,106.5883,106.5883,0.0
2018-05-22 13:45:00,135.66,135.66,135.6,135.6,200.0,106.4001,106.4001,106.353,106.353,200.0
2018-05-22 13:50:00,135.6,135.6,135.6,135.6,0.0,106.353,106.353,106.353,106.353,0.0
2018-05-22 13:55:00,135.53,135.53,135.33,135.33,452.0,106.2981,106.2981,106.1412,106.1412,452.0
2018-05-22 14:00:00,135.15,135.15,135.15,135.15,101.0,106.0001,106.0001,106.0001,106.0001,101.0
2018-05-22 14:05:00,135.28,135.34,135.28,135.31,300.0,106.102,106.1491,106.102,106.1255,300.0
2018-05-22 14:10:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-05-22 14:15:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-05-22 14:20:00,135.13,135.13,135.13,135.13,100.0,105.9844,105.9844,105.9844,105.9844,100.0
2018-05-22 14:25:00,134.93,135.02,134.93,135.02,200.0,105.8275,105.8981,105.8275,105.8981,200.0
2018-05-22 14:30:00,134.91,134.97,134.85,134.85,1325.0,105.8118,105.8589,105.7648,105.7648,1325.0
2018-05-22 14:35:00,134.79,134.79,134.63,134.63,200.0,105.7177,105.7177,105.5922,105.5922,200.0
2018-05-22 14:40:00,134.48,134.53,134.29,134.29,300.0,105.4746,105.5138,105.3255,105.3255,300.0
2018-05-22 14:45:00,134.1,134.1,134.1,134.1,100.0,105.1765,105.1765,105.1765,105.1765,100.0
2018-05-22 14:50:00,133.98,133.98,133.67,133.71,800.0,105.0824,105.0824,104.8393,104.8706,800.0
2018-05-22 14:55:00,133.66,133.66,133.39,133.49,1200.0,104.8314,104.8314,104.6197,104.6981,1200.0
2018-05-22 15:00:00,133.36,133.36,132.99,132.99,700.0,104.5961,104.5961,104.3059,104.3059,700.0
2018-05-22 15:05:00,133.02,133.02,132.15,132.15,800.0,104.3295,104.3295,103.6471,103.6471,800.0
2018-05-22 15:10:00,131.94,132.37,131.89,132.37,1000.0,103.4824,103.8197,103.4432,103.8197,1000.0
2018-05-22 15:15:00,132.29,132.46,132.22,132.46,400.0,103.7569,103.8903,103.702,103.8903,400.0
2018-05-22 15:20:00,132.3,132.35,132.23,132.35,300.0,103.7648,103.804,103.7099,103.804,300.0
2018-05-22 15:25:00,132.3,132.3,132.24,132.25,1300.0,103.7648,103.7648,103.7177,103.7255,1300.0
2018-05-22 15:30:00,132.18,132.18,131.97,131.97,1400.0,103.6706,103.6706,103.5059,103.5059,1400.0
2018-05-22 15:35:00,131.9,131.92,131.8,131.92,2783.0,103.451,103.4667,103.3726,103.4667,2783.0
2018-05-22 15:40:00,131.89,132.0,131.82,131.88,1500.0,103.4432,103.5295,103.3883,103.4353,1500.0
2018-05-22 15:45:00,131.89,132.17,131.85,132.12,3822.0,103.4432,103.6628,103.4118,103.6236,3822.0
2018-05-22 15:50:00,132.07,132.07,131.82,131.99,7747.0,103.5844,103.5844,103.3883,103.5216,7747.0
2018-05-22 15:55:00,132.1,132.27,132.03,132.27,2350.0,103.6079,103.7412,103.553,103.7412,2350.0
2018-05-23 09:30:00,131.0,131.22,130.24,130.24,2800.0,102.7452,102.9177,102.1491,102.1491,2800.0
2018-05-23 09:35:00,130.2,130.5,130.1,130.36,1500.0,102.1177,102.353,102.0393,102.2432,1500.0
2018-05-23 09:40:00,130.64,130.95,130.26,130.73,3400.0,102.4628,102.7059,102.1648,102.5334,3400.0
2018-05-23 09:45:00,130.8,130.91,130.71,130.8,2200.0,102.5883,102.6746,102.5177,102.5883,2200.0
2018-05-23 09:50:00,130.78,130.79,130.6,130.6,400.0,102.5726,102.5804,102.4314,102.4314,400.0
2018-05-23 09:55:00,131.04,131.12,130.88,130.88,1400.0,102.7765,102.8393,102.651,102.651,1400.0
2018-05-23 10:00:00,130.68,130.68,130.55,130.64,700.0,102.4942,102.4942,102.3922,102.4628,700.0
2018-05-23 10:05:00,131.05,131.16,130.95,131.11,1623.0,102.7844,102.8706,102.7059,102.8314,1623.0
2018-05-23 10:10:00,131.11,131.86,131.11,131.86,2841.0,102.8314,103.4197,102.8314,103.4197,2841.0
2018-05-23 10:15:00,131.45,131.46,131.32,131.46,600.0,103.0981,103.1059,102.9961,103.1059,600.0
2018-05-23 10:20:00,131.68,131.68,131.24,131.24,700.0,103.2785,103.2785,102.9334,102.9334,700.0
2018-05-23 10:25:00,131.0,131.0,130.88,130.94,700.0,102.7452,102.7452,102.651,102.6981,700.0
2018-05-23 10:30:00,130.82,130.82,129.71,129.71,3774.0,102.604,102.604,101.7334,101.7334,3774.0
2018-05-23 10:35:00,130.03,130.13,129.77,129.77,700.0,101.9844,102.0628,101.7804,101.7804,700.0
2018-05-23 10:40:00,129.56,129.62,129.4,129.62,900.0,101.6157,101.6628,101.4902,101.6628,900.0
2018-05-23 10:45:00,129.55,129.55,129.05,129.05,1398.0,101.6079,101.6079,101.2157,101.2157,1398.0
2018-05-23 10:50:00,129.1,129.27,129.1,129.1,500.0,101.255,101.3883,101.255,101.255,500.0
2018-05-23 10:55:00,129.49,129.55,129.38,129.38,800.0,101.5608,101.6079,101.4746,101.4746,800.0
2018-05-23 11:00:00,129.35,129.52,129.35,129.52,400.0,101.451,101.5844,101.451,101.5844,400.0
2018-05-23 11:05:00,130.23,130.27,130.23,130.27,200.0,102.1412,102.1726,102.1412,102.1726,200.0
2018-05-23 11:10:00,129.31,129.38,129.26,129.38,2200.0,101.4197,101.4746,101.3804,101.4746,2200.0
2018-05-23 11:15:00,129.37,129.38,129.29,129.38,1400.0,101.4667,101.4746,101.404,101.4746,1400.0
2018-05-23 11:20:00,129.39,129.39,129.21,129.33,400.0,101.4824,101.4824,101.3412,101.4353,400.0
2018-05-23 11:25:00,129.32,129.32,129.01,129.07,2544.0,101.4275,101.4275,101.1844,101.2314,2544.0
2018-05-23 11:30:00,129.12,129.14,128.93,128.93,1600.0,101.2706,101.2863,101.1216,101.1216,1600.0
2018-05-23 11:35:00,128.76,128.86,128.52,128.65,2095.0,100.9883,101.0667,100.8001,100.902,2095.0
2018-05-23 11:40:00,128.71,129.09,128.67,129.09,4124.0,100.9491,101.2471,100.9177,101.2471,4124.0
2018-05-23 11:45:00,129.15,129.23,129.01,129.1,2488.0,101.2942,101.3569,101.1844,101.255,2488.0
2018-05-23 11:50:00,129.08,129.36,129.05,129.36,800.0,101.2393,101.4589,101.2157,101.4589,800.0
2018-05-23 11:55:00,129.38,129.45,129.32,129.32,600.0,101.4746,101.5295,101.4275,101.4275,600.0
2018-05-23 12:00:00,129.1,129.1,129.04,129.04,300.0,101.255,101.255,101.2079,101.2079,300.0
2018-05-23 12:05:00,129.27,129.42,129.27,129.42,200.0,101.3883,101.5059,101.3883,101.5059,200.0
2018-05-23 12:10:00,129.36,129.36,129.36,129.36,100.0,101.4589,101.4589,101.4589,101.4589,100.0
2018-05-23 12:15:00,129.36,129.36,129.36,129.36,0.0,101.4589,101.4589,101.4589,101.4589,0.0
2018-05-23 12:20:00,129.0,129.0,128.95,128.95,300.0,101.1765,101.1765,101.1373,101.1373,300.0
2018-05-23 12:25:00,128.91,128.98,128.68,128.68,2800.0,101.1059,101.1608,100.9255,100.9255,2800.0
2018-05-23 12:30:00,128.87,128.9,128.87,128.9,200.0,101.0746,101.0981,101.0746,101.0981,200.0
2018-05-23 12:35:00,128.85,128.85,128.75,128.75,2000.0,101.0589,101.0589,100.9804,100.9804,2000.0
2018-05-23 12:40:00,128.82,128.82,128.72,128.73,10270.0,101.0353,101.0353,100.9569,100.9648,10270.0
2018-05-23 12:45:00,128.68,128.98,128.6,128.88,2800.0,100.9255,101.1608,100.8628,101.0824,2800.0
2018-05-23 12:50:00,128.69,128.7,128.69,128.69,300.0,100.9334,100.9412,100.9334,100.9334,300.0
2018-05-23 12:55:00,128.3,128.3,128.19,128.19,500.0,100.6275,100.6275,100.5412,100.5412,500.0
2018-05-23 13:00:00,128.11,128.16,128.11,128.12,300.0,100.4785,100.5177,100.4785,100.4863,300.0
2018-05-23 13:05:00,128.11,128.35,128.11,128.35,900.0,100.4785,100.6667,100.4785,100.6667,900.0
2018-05-23 13:10:00,128.36,128.49,128.36,128.45,1000.0,100.6746,100.7765,100.6746,100.7452,1000.0
2018-05-23 13:15:00,128.42,128.43,128.24,128.24,300.0,100.7216,100.7295,100.5804,100.5804,300.0
2018-05-23 13:20:00,128.2,128.2,128.1,128.13,300.0,100.5491,100.5491,100.4706,100.4942,300.0
2018-05-23 13:25:00,128.36,128.62,128.36,128.62,1000.0,100.6746,100.8785,100.6746,100.8785,1000.0
2018-05-23 13:30:00,128.7,128.7,128.7,128.7,100.0,100.9412,100.9412,100.9412,100.9412,100.0
2018-05-23 13:35:00,128.67,128.75,128.64,128.75,600.0,100.9177,100.9804,100.8942,100.9804,600.0
2018-05-23 13:40:00,128.76,128.76,128.61,128.67,800.0,100.9883,100.9883,100.8706,100.9177,800.0
2018-05-23 13:45:00,128.52,128.52,128.49,128.49,200.0,100.8001,100.8001,100.7765,100.7765,200.0
2018-05-23 13:50:00,128.55,128.55,128.54,128.54,400.0,100.8236,100.8236,100.8157,100.8157,400.0
2018-05-23 13:55:00,128.54,128.54,128.54,128.54,0.0,100.8157,100.8157,100.8157,100.8157,0.0
2018-05-23 14:00:00,128.69,128.69,128.69,128.69,100.0,100.9334,100.9334,100.9334,100.9334,100.0
2018-05-23 14:05:00,128.99,129.74,128.99,129.74,1100.0,101.1687,101.7569,101.1687,101.7569,1100.0
2018-05-23 14:10:00,129.74,129.74,129.74,129.74,0.0,101.7569,101.7569,101.7569,101.7569,0.0
2018-05-23 14:15:00,129.55,129.56,129.55,129.56,200.0,101.6079,101.6157,101.6079,101.6157,200.0
2018-05-23 14:20:00,129.47,129.47,129.47,129.47,100.0,101.5452,101.5452,101.5452,101.5452,100.0
2018-05-23 14:25:00,129.58,129.59,129.58,129.58,500.0,101.6314,101.6393,101.6314,101.6314,500.0
2018-05-23 14:30:00,129.48,129.75,129.48,129.68,400.0,101.553,101.7648,101.553,101.7099,400.0
2018-05-23 14:35:00,129.53,129.55,129.53,129.55,500.0,101.5922,101.6079,101.5922,101.6079,500.0
2018-05-23 14:40:00,129.51,129.56,129.51,129.56,200.0,101.5765,101.6157,101.5765,101.6157,200.0
2018-05-23 14:45:00,129.54,129.54,129.42,129.47,700.0,101.6001,101.6001,101.5059,101.5452,700.0
2018-05-23 14:50:00,129.46,129.48,129.46,129.48,300.0,101.5373,101.553,101.5373,101.553,300.0
2018-05-23 14:55:00,129.59,129.59,129.47,129.48,300.0,101.6393,101.6393,101.5452,101.553,300.0
2018-05-23 15:00:00,129.63,129.67,129.61,129.61,400.0,101.6706,101.702,101.655,101.655,400.0
2018-05-23 15:05:00,129.46,129.46,129.45,129.45,200.0,101.5373,101.5373,101.5295,101.5295,200.0
2018-05-23 15:10:00,129.14,129.17,129.07,129.17,800.0,101.2863,101.3099,101.2314,101.3099,800.0
2018-05-23 15:15:00,129.15,129.15,129.01,129.05,900.0,101.2942,101.2942,101.1844,101.2157,900.0
2018-05-23 15:20:00,129.02,129.06,128.98,128.98,1792.0,101.1922,101.2236,101.1608,101.1608,1792.0
2018-05-23 15:25:00,129.02,129.25,129.02,129.17,800.0,101.1922,101.3726,101.1922,101.3099,800.0
2018-05-23 15:30:00,129.1,129.12,129.09,129.09,1300.0,101.255,101.2706,101.2471,101.2471,1300.0
2018-05-23 15:35:00,129.1,129.14,129.0,129.0,3323.0,101.255,101.2863,101.1765,101.1765,3323.0
2018-05-23 15:40:00,128.95,129.05,128.87,129.05,2802.0,101.1373,101.2157,101.0746,101.2157,2802.0
2018-05-23 15:45:00,129.07,129.07,128.95,128.96,2500.0,101.2314,101.2314,101.1373,101.1452,2500.0
2018-05-23 15:50:00,128.89,129.48,128.8,129.48,7664.0,101.0902,101.553,101.0197,101.553,7664.0
2018-05-23 15:55:00,129.53,129.87,129.37,129.55,11200.0,101.5922,101.8589,101.4667,101.6079,11200.0
2018-05-24 09:30:00,128.02,128.3,127.55,128.15,4900.0,100.4079,100.6275,100.0393,100.5099,4900.0
2018-05-24 09:35:00,128.11,128.11,127.8,127.87,1700.0,100.4785,100.4785,100.2353,100.2902,1700.0
2018-05-24 09:40:00,128.15,128.26,127.67,127.67,4198.0,100.5099,100.5961,100.1334,100.1334,4198.0
2018-05-24 09:45:00,127.77,128.05,127.68,127.96,2800.0,100.2118,100.4314,100.1412,100.3608,2800.0
2018-05-24 09:50:00,127.99,128.01,127.75,128.01,5233.0,100.3844,100.4001,100.1961,100.4001,5233.0
2018-05-24 09:55:00,128.01,128.21,127.87,128.21,5851.0,100.4001,100.5569,100.2902,100.5569,5851.0
2018-05-24 10:00:00,128.18,128.43,128.18,128.23,3600.0,100.5334,100.7295,100.5334,100.5726,3600.0
2018-05-24 10:05:00,128.18,128.44,128.04,128.04,4343.0,100.5334,100.7373,100.4236,100.4236,4343.0
2018-05-24 10:10:00,127.99,127.99,127.76,127.8,2767.0,100.3844,100.3844,100.204,100.2353,2767.0
2018-05-24 10:15:00,127.84,127.85,127.56,127.64,2500.0,100.2667,100.2746,100.0471,100.1099,2500.0
2018-05-24 10:20:00,127.7,127.7,127.37,127.39,20089.0,100.1569,100.1569,99.8981,99.9138,20089.0
2018-05-24 10:25:00,127.25,127.4,127.25,127.3,2500.0,99.804,99.9216,99.804,99.8432,2500.0
2018-05-24 10:30:00,127.32,127.35,127.15,127.15,1700.0,99.8589,99.8824,99.7255,99.7255,1700.0
2018-05-24 10:35:00,127.24,127.25,127.0,127.0,1725.0,99.7961,99.804,99.6079,99.6079,1725.0
2018-05-24 10:40:00,126.8,126.8,126.4,126.7,2489.0,99.451,99.451,99.1373,99.3726,2489.0
2018-05-24 10:45:00,126.61,126.61,126.08,126.08,1085.0,99.302,99.302,98.8863,98.8863,1085.0
2018-05-24 10:50:00,126.08,126.11,125.83,125.83,2535.0,98.8863,98.9099,98.6902,98.6902,2535.0
2018-05-24 10:55:00,125.78,125.78,125.16,125.16,2700.0,98.651,98.651,98.1648,98.1648,2700.0
2018-05-24 11:00:00,125.22,125.64,125.13,125.64,2477.0,98.2118,98.5412,98.1412,98.5412,2477.0
2018-05-24 11:05:00,125.61,125.68,125.47,125.65,2600.0,98.5177,98.5726,98.4079,98.5491,2600.0
2018-05-24 11:10:00,125.37,125.38,124.92,125.17,2194.0,98.3295,98.3373,97.9765,98.1726,2194.0
2018-05-24 11:15:00,125.32,125.92,125.32,125.88,1550.0,98.2902,98.7608,98.2902,98.7295,1550.0
2018-05-24 11:20:00,125.78,125.78,125.4,125.4,5213.0,98.651,98.651,98.353,98.353,5213.0
2018-05-24 11:25:00,125.42,125.67,125.39,125.6,2800.0,98.3687,98.5648,98.3451,98.5099,2800.0
2018-05-24 11:30:00,125.74,125.8,125.55,125.55,2800.0,98.6197,98.6667,98.4706,98.4706,2800.0
2018-05-24 11:35:00,125.47,125.47,125.4,125.4,700.0,98.4079,98.4079,98.353,98.353,700.0
2018-05-24 11:40:00,125.39,125.53,125.39,125.53,600.0,98.3451,98.455,98.3451,98.455,600.0
2018-05-24 11:45:00,125.98,126.28,125.88,126.23,1200.0,98.8079,99.0432,98.7295,99.004,1200.0
2018-05-24 11:50:00,126.25,126.38,126.19,126.19,2300.0,99.0197,99.1216,98.9726,98.9726,2300.0
2018-05-24 11:55:00,126.03,126.06,126.03,126.05,400.0,98.8471,98.8706,98.8471,98.8628,400.0
2018-05-24 12:00:00,126.01,126.01,125.74,125.74,500.0,98.8314,98.8314,98.6197,98.6197,500.0
2018-05-24 12:05:00,125.58,125.63,125.5,125.5,900.0,98.4942,98.5334,98.4314,98.4314,900.0
2018-05-24 12:10:00,125.52,125.74,125.52,125.74,200.0,98.4471,98.6197,98.4471,98.6197,200.0
2018-05-24 12:15:00,125.61,125.66,125.61,125.65,400.0,98.5177,98.5569,98.5177,98.5491,400.0
2018-05-24 12:20:00,125.78,125.8,125.78,125.8,400.0,98.651,98.6667,98.651,98.6667,400.0
2018-05-24 12:25:00,125.76,125.76,125.76,125.76,6007.0,98.6353,98.6353,98.6353,98.6353,6007.0
2018-05-24 12:30:00,125.89,126.02,125.89,126.02,200.0,98.7373,98.8393,98.7373,98.8393,200.0
2018-05-24 12:35:00,125.96,126.06,125.92,125.92,700.0,98.7922,98.8706,98.7608,98.7608,700.0
2018-05-24 12:40:00,125.88,125.91,125.8,125.8,700.0,98.7295,98.753,98.6667,98.6667,700.0
2018-05-24 12:45:00,125.63,125.8,125.63,125.8,200.0,98.5334,98.6667,98.5334,98.6667,200.0
2018-05-24 12:50:00,125.78,125.78,125.78,125.78,100.0,98.651,98.651,98.651,98.651,100.0
2018-05-24 12:55:00,125.54,125.68,125.54,125.61,600.0,98.4628,98.5726,98.4628,98.5177,600.0
2018-05-24 13:00:00,125.72,125.83,125.72,125.79,700.0,98.604,98.6902,98.604,98.6589,700.0
2018-05-24 13:05:00,125.82,125.82,125.7,125.7,400.0,98.6824,98.6824,98.5883,98.5883,400.0
2018-05-24 13:10:00,125.48,125.5,125.48,125.5,200.0,98.4157,98.4314,98.4157,98.4314,200.0
2018-05-24 13:15:00,125.38,125.38,125.08,125.08,800.0,98.3373,98.3373,98.102,98.102,800.0
2018-05-24 13:20:00,125.11,125.23,125.1,125.22,2200.0,98.1255,98.2197,98.1177,98.2118,2200.0
2018-05-24 13:25:00,125.25,125.56,125.25,125.4,2313.0,98.2353,98.4785,98.2353,98.353,2313.0
2018-05-24 13:30:00,125.37,125.42,125.37,125.41,965.0,98.3295,98.3687,98.3295,98.3608,965.0
2018-05-24 13:35:00,125.2,125.22,125.12,125.12,600.0,98.1961,98.2118,98.1334,98.1334,600.0
2018-05-24 13:40:00,124.9,124.93,124.88,124.93,1200.0,97.9608,97.9844,97.9451,97.9844,1200.0
2018-05-24 13:45:00,124.84,124.84,124.6,124.6,400.0,97.9138,97.9138,97.7255,97.7255,400.0
2018-05-24 13:50:00,124.5,124.54,124.2,124.2,1500.0,97.6471,97.6785,97.4118,97.4118,1500.0
2018-05-24 13:55:00,124.13,124.35,124.01,124.2,3904.0,97.3569,97.5295,97.2628,97.4118,3904.0
2018-05-24 14:00:00,124.13,124.17,124.1,124.12,2748.0,97.3569,97.3883,97.3334,97.3491,2748.0
2018-05-24 14:05:00,124.17,124.17,124.01,124.06,1100.0,97.3883,97.3883,97.2628,97.302,1100.0
2018-05-24 14:10:00,124.02,124.22,124.02,124.22,800.0,97.2706,97.4275,97.2706,97.4275,800.0
2018-05-24 14:15:00,124.28,124.6,124.22,124.51,1000.0,97.4746,97.7255,97.4275,97.655,1000.0
2018-05-24 14:20:00,124.43,124.84,124.43,124.81,800.0,97.5922,97.9138,97.5922,97.8902,800.0
2018-05-24 14:25:00,124.84,124.84,124.71,124.75,2101.0,97.9138,97.9138,97.8118,97.8432,2101.0
2018-05-24 14:30:00,124.65,124.69,124.64,124.64,900.0,97.7648,97.7961,97.7569,97.7569,900.0
2018-05-24 14:35:00,124.6,124.6,124.58,124.58,300.0,97.7255,97.7255,97.7099,97.7099,300.0
2018-05-24 14:40:00,124.52,124.71,124.52,124.71,1400.0,97.6628,97.8118,97.6628,97.8118,1400.0
2018-05-24 14:45:00,124.71,124.71,124.42,124.49,2200.0,97.8118,97.8118,97.5844,97.6393,2200.0
2018-05-24 14:50:00,124.68,124.73,124.68,124.73,1240.0,97.7883,97.8275,97.7883,97.8275,1240.0
2018-05-24 14:55:00,124.67,124.73,124.67,124.69,800.0,97.7804,97.8275,97.7804,97.7961,800.0
2018-05-24 15:00:00,124.66,124.98,124.63,124.98,800.0,97.7726,98.0236,97.7491,98.0236,800.0
2018-05-24 15:05:00,125.2,125.32,125.2,125.32,800.0,98.1961,98.2902,98.1961,98.2902,800.0
2018-05-24 15:10:00,125.38,125.45,125.29,125.29,1201.0,98.3373,98.3922,98.2667,98.2667,1201.0
2018-05-24 15:15:00,125.23,125.46,125.23,125.42,1650.0,98.2197,98.4001,98.2197,98.3687,1650.0
2018-05-24 15:20:00,125.49,125.64,125.47,125.6,2000.0,98.4236,98.5412,98.4079,98.5099,2000.0
2018-05-24 15:25:00,125.56,125.57,125.4,125.41,1868.0,98.4785,98.4863,98.353,98.3608,1868.0
2018-05-24 15:30:00,125.6,125.6,125.3,125.3,800.0,98.5099,98.5099,98.2746,98.2746,800.0
2018-05-24 15:35:00,125.18,125.18,124.9,124.9,1200.0,98.1804,98.1804,97.9608,97.9608,1200.0
2018-05-24 15:40:00,124.91,125.33,124.85,125.3,2300.0,97.9687,98.2981,97.9216,98.2746,2300.0
2018-05-24 15:45:00,125.32,125.52,125.24,125.48,2700.0,98.2902,98.4471,98.2275,98.4157,2700.0
2018-05-24 15:50:00,125.48,125.52,125.0,125.0,3498.0,98.4157,98.4471,98.0393,98.0393,3498.0
2018-05-24 15:55:00,124.99,125.18,124.88,125.0,5500.0,98.0314,98.1804,97.9451,98.0393,5500.0
2018-05-25 09:30:00,122.17,122.17,119.74,119.74,6217.0,95.8197,95.8197,93.9138,93.9138,6217.0
2018-05-25 09:35:00,119.37,120.0,119.1,120.0,3848.0,93.6236,94.1177,93.4118,94.1177,3848.0
2018-05-25 09:40:00,120.0,120.0,118.76,118.87,3507.0,94.1177,94.1177,93.1451,93.2314,3507.0
2018-05-25 09:45:00,119.12,119.39,118.85,119.29,2089.0,93.4275,93.6393,93.2157,93.5608,2089.0
2018-05-25 09:50:00,119.12,119.49,118.9,119.49,846.0,93.4275,93.7177,93.255,93.7177,846.0
2018-05-25 09:55:00,119.59,119.74,119.23,119.23,1333.0,93.7961,93.9138,93.5138,93.5138,1333.0
2018-05-25 10:00:00,119.41,119.81,119.0,119.03,3687.0,93.655,93.9687,93.3334,93.3569,3687.0
2018-05-25 10:05:00,118.91,118.91,118.75,118.89,900.0,93.2628,93.2628,93.1373,93.2471,900.0
2018-05-25 10:10:00,119.06,119.29,119.06,119.11,2400.0,93.3804,93.5608,93.3804,93.4197,2400.0
2018-05-25 10:15:00,118.95,118.99,118.51,118.77,900.0,93.2942,93.3255,92.9491,93.153,900.0
2018-05-25 10:20:00,118.73,118.73,118.33,118.33,400.0,93.1216,93.1216,92.8079,92.8079,400.0
2018-05-25 10:25:00,118.38,118.69,118.38,118.51,2600.0,92.8471,93.0902,92.8471,92.9491,2600.0
2018-05-25 10:30:00,118.65,118.72,118.14,118.16,1500.0,93.0589,93.1138,92.6589,92.6746,1500.0
2018-05-25 10:35:00,118.2,118.65,118.18,118.64,1500.0,92.7059,93.0589,92.6902,93.051,1500.0
2018-05-25 10:40:00,118.75,119.64,118.55,119.64,50016.0,93.1373,93.8353,92.9804,93.8353,50016.0
2018-05-25 10:45:00,119.63,119.84,119.3,119.3,2000.0,93.8275,93.9922,93.5687,93.5687,2000.0
2018-05-25 10:50:00,119.47,120.05,119.47,119.74,1922.0,93.702,94.1569,93.702,93.9138,1922.0
2018-05-25 10:55:00,119.87,119.87,119.39,119.64,500.0,94.0157,94.0157,93.6393,93.8353,500.0
2018-05-25 11:00:00,119.73,119.9,119.51,119.51,849.0,93.9059,94.0393,93.7334,93.7334,849.0
2018-05-25 11:05:00,119.47,120.09,119.47,120.09,800.0,93.702,94.1883,93.702,94.1883,800.0
2018-05-25 11:10:00,120.23,120.23,119.73,119.73,1100.0,94.2981,94.2981,93.9059,93.9059,1100.0
2018-05-25 11:15:00,119.69,119.88,119.68,119.88,2156.0,93.8746,94.0236,93.8667,94.0236,2156.0
2018-05-25 11:20:00,119.84,119.84,119.46,119.49,1400.0,93.9922,93.9922,93.6942,93.7177,1400.0
2018-05-25 11:25:00,119.32,119.32,119.05,119.07,700.0,93.5844,93.5844,93.3726,93.3883,700.0
2018-05-25 11:30:00,119.05,119.08,119.05,119.05,300.0,93.3726,93.3961,93.3726,93.3726,300.0
2018-05-25 11:35:00,119.08,119.08,118.76,118.79,10157.0,93.3961,93.3961,93.1451,93.1687,10157.0
2018-05-25 11:40:00,118.68,118.75,118.54,118.75,800.0,93.0824,93.1373,92.9726,93.1373,800.0
2018-05-25 11:45:00,118.84,118.94,118.84,118.94,801.0,93.2079,93.2863,93.2079,93.2863,801.0
2018-05-25 11:50:00,118.95,119.29,118.95,119.29,500.0,93.2942,93.5608,93.2942,93.5608,500.0
2018-05-25 11:55:00,119.1,119.24,119.1,119.17,500.0,93.4118,93.5216,93.4118,93.4667,500.0
2018-05-25 12:00:00,119.18,119.18,118.98,119.0,16418.0,93.4746,93.4746,93.3177,93.3334,16418.0
2018-05-25 12:05:00,119.22,119.22,119.0,119.17,1200.0,93.5059,93.5059,93.3334,93.4667,1200.0
2018-05-25 12:10:00,119.19,119.36,119.19,119.27,300.0,93.4824,93.6157,93.4824,93.5451,300.0
2018-05-25 12:15:00,119.52,119.52,119.46,119.46,400.0,93.7412,93.7412,93.6942,93.6942,400.0
2018-05-25 12:20:00,119.6,119.7,119.6,119.67,700.0,93.804,93.8824,93.804,93.8589,700.0
2018-05-25 12:25:00,119.71,119.73,119.69,119.69,700.0,93.8902,93.9059,93.8746,93.8746,700.0
2018-05-25 12:30:00,119.7,119.7,119.52,119.59,1800.0,93.8824,93.8824,93.7412,93.7961,1800.0
2018-05-25 12:35:00,119.59,119.59,119.46,119.46,400.0,93.7961,93.7961,93.6942,93.6942,400.0
2018-05-25 12:40:00,119.49,119.55,119.46,119.53,600.0,93.7177,93.7648,93.6942,93.7491,600.0
2018-05-25 12:45:00,119.49,119.5,119.48,119.5,500.0,93.7177,93.7255,93.7099,93.7255,500.0
2018-05-25 12:50:00,119.58,119.65,119.56,119.56,2100.0,93.7883,93.8432,93.7726,93.7726,2100.0
2018-05-25 12:55:00,119.62,119.63,119.59,119.63,500.0,93.8197,93.8275,93.7961,93.8275,500.0
2018-05-25 13:00:00,119.59,119.71,119.59,119.69,800.0,93.7961,93.8902,93.7961,93.8746,800.0
2018-05-25 13:05:00,119.58,119.61,119.51,119.61,500.0,93.7883,93.8118,93.7334,93.8118,500.0
2018-05-25 13:10:00,119.5,119.68,119.49,119.68,400.0,93.7255,93.8667,93.7177,93.8667,400.0
2018-05-25 13:15:00,119.57,119.65,119.57,119.62,500.0,93.7804,93.8432,93.7804,93.8197,500.0
2018-05-25 13:20:00,119.71,119.81,119.71,119.81,750.0,93.8902,93.9687,93.8902,93.9687,750.0
2018-05-25 13:25:00,119.83,120.13,119.82,119.95,1700.0,93.9844,94.2197,93.9765,94.0785,1700.0
2018-05-25 13:30:00,119.81,119.87,119.8,119.87,500.0,93.9687,94.0157,93.9608,94.0157,500.0
2018-05-25 13:35:00,119.98,119.99,119.91,119.99,700.0,94.102,94.1099,94.0471,94.1099,700.0
2018-05-25 13:40:00,119.93,119.93,119.68,119.78,1500.0,94.0628,94.0628,93.8667,93.9451,1500.0
2018-05-25 13:45:00,119.8,119.8,119.65,119.71,800.0,93.9608,93.9608,93.8432,93.8902,800.0
2018-05-25 13:50:00,119.73,119.86,119.73,119.86,400.0,93.9059,94.0079,93.9059,94.0079,400.0
2018-05-25 13:55:00,119.94,119.94,119.77,119.77,1200.0,94.0706,94.0706,93.9373,93.9373,1200.0
2018-05-25 14:00:00,119.52,119.52,119.46,119.48,1201.0,93.7412,93.7412,93.6942,93.7099,1201.0
2018-05-25 14:05:00,119.5,119.64,119.5,119.64,1612.0,93.7255,93.8353,93.7255,93.8353,1612.0
2018-05-25 14:10:00,119.28,119.32,119.28,119.28,600.0,93.553,93.5844,93.553,93.553,600.0
2018-05-25 14:15:00,119.31,119.43,119.31,119.39,400.0,93.5765,93.6706,93.5765,93.6393,400.0
2018-05-25 14:20:00,119.4,119.52,119.4,119.45,700.0,93.6471,93.7412,93.6471,93.6863,700.0
2018-05-25 14:25:00,119.46,119.46,119.38,119.38,600.0,93.6942,93.6942,93.6314,93.6314,600.0
2018-05-25 14:30:00,119.43,119.45,119.31,119.38,1000.0,93.6706,93.6863,93.5765,93.6314,1000.0
2018-05-25 14:35:00,119.32,119.33,119.32,119.33,200.0,93.5844,93.5922,93.5844,93.5922,200.0
2018-05-25 14:40:00,119.27,119.38,119.24,119.38,2400.0,93.5451,93.6314,93.5216,93.6314,2400.0
2018-05-25 14:45:00,119.67,119.74,119.65,119.74,2556.0,93.8589,93.9138,93.8432,93.9138,2556.0
2018-05-25 14:50:00,119.74,119.74,119.58,119.74,1200.0,93.9138,93.9138,93.7883,93.9138,1200.0
2018-05-25 14:55:00,119.67,119.77,119.54,119.71,2050.0,93.8589,93.9373,93.7569,93.8902,2050.0
2018-05-25 15:00:00,119.78,119.8,119.69,119.71,1000.0,93.9451,93.9608,93.8746,93.8902,1000.0
2018-05-25 15:05:00,119.55,119.55,119.47,119.53,1913.0,93.7648,93.7648,93.702,93.7491,1913.0
2018-05-25 15:10:00,119.54,119.62,119.5,119.61,1400.0,93.7569,93.8197,93.7255,93.8118,1400.0
2018-05-25 15:15:00,119.65,119.65,119.58,119.58,1158.0,93.8432,93.8432,93.7883,93.7883,1158.0
2018-05-25 15:20:00,119.6,119.62,119.53,119.61,1200.0,93.804,93.8197,93.7491,93.8118,1200.0
2018-05-25 15:25:00,119.68,119.9,119.68,119.89,1569.0,93.8667,94.0393,93.8667,94.0314,1569.0
2018-05-25 15:30:00,120.05,120.05,119.89,119.95,1771.0,94.1569,94.1569,94.0314,94.0785,1771.0
2018-05-25 15:35:00,120.06,120.29,120.03,120.29,3488.0,94.1648,94.3451,94.1412,94.3451,3488.0
2018-05-25 15:40:00,120.27,120.53,120.27,120.46,2600.0,94.3295,94.5334,94.3295,94.4785,2600.0
2018-05-25 15:45:00,120.43,121.02,120.41,120.9,4700.0,94.455,94.9177,94.4393,94.8236,4700.0
2018-05-25 15:50:00,120.93,120.93,120.62,120.62,4908.0,94.8471,94.8471,94.604,94.604,4908.0
2018-05-25 15:55:00,120.64,120.66,120.21,120.38,7613.0,94.6197,94.6353,94.2824,94.4157,7613.0
2018-05-29 09:30:00,119.55,120.26,119.26,120.23,3556.0,93.7648,94.3216,93.5373,94.2981,3556.0
2018-05-29 09:35:00,119.76,120.47,119.76,120.44,800.0,93.9295,94.4863,93.9295,94.4628,800.0
2018-05-29 09:40:00,120.69,121.59,120.69,121.59,200.0,94.6589,95.3648,94.6589,95.3648,200.0
2018-05-29 09:45:00,121.65,121.65,121.32,121.53,500.0,95.4118,95.4118,95.153,95.3177,500.0
2018-05-29 09:50:00,121.33,121.43,121.17,121.17,500.0,95.1608,95.2393,95.0353,95.0353,500.0
2018-05-29 09:55:00,121.35,121.35,121.09,121.09,1300.0,95.1765,95.1765,94.9726,94.9726,1300.0
2018-05-29 10:00:00,121.31,121.34,121.29,121.34,300.0,95.1451,95.1687,95.1295,95.1687,300.0
2018-05-29 10:05:00,121.46,121.52,121.44,121.52,700.0,95.2628,95.3099,95.2471,95.3099,700.0
2018-05-29 10:10:00,121.58,121.6,121.33,121.33,1800.0,95.3569,95.3726,95.1608,95.1608,1800.0
2018-05-29 10:15:00,121.38,121.4,121.2,121.2,2900.0,95.2,95.2157,95.0589,95.0589,2900.0
2018-05-29 10:20:00,121.26,121.4,121.18,121.31,1800.0,95.1059,95.2157,95.0432,95.1451,1800.0
2018-05-29 10:25:00,121.16,121.45,121.08,121.17,3342.0,95.0275,95.255,94.9648,95.0353,3342.0
2018-05-29 10:30:00,121.21,121.28,121.0,121.25,2682.0,95.0667,95.1216,94.902,95.0981,2682.0
2018-05-29 10:35:00,121.3,121.31,121.0,121.13,4407.0,95.1373,95.1451,94.902,95.004,4407.0
2018-05-29 10:40:00,121.0,121.01,120.9,120.97,1994.0,94.902,94.9099,94.8236,94.8785,1994.0
2018-05-29 10:45:00,121.05,121.29,121.05,121.21,448.0,94.9412,95.1295,94.9412,95.0667,448.0
2018-05-29 10:50:00,121.29,121.29,120.89,120.93,800.0,95.1295,95.1295,94.8157,94.8471,800.0
2018-05-29 10:55:00,121.15,121.15,121.0,121.0,600.0,95.0197,95.0197,94.902,94.902,600.0
2018-05-29 11:00:00,120.95,120.95,120.85,120.85,200.0,94.8628,94.8628,94.7844,94.7844,200.0
2018-05-29 11:05:00,120.78,120.78,120.77,120.77,200.0,94.7295,94.7295,94.7216,94.7216,200.0
2018-05-29 11:10:00,121.06,121.23,121.06,121.1,1300.0,94.9491,95.0824,94.9491,94.9804,1300.0
2018-05-29 11:15:00,121.13,121.18,120.97,120.97,2500.0,95.004,95.0432,94.8785,94.8785,2500.0
2018-05-29 11:20:00,121.06,121.06,120.91,120.93,400.0,94.9491,94.9491,94.8314,94.8471,400.0
2018-05-29 11:25:00,120.98,121.1,120.96,121.03,1100.0,94.8863,94.9804,94.8706,94.9255,1100.0
2018-05-29 11:30:00,121.23,121.35,121.23,121.35,600.0,95.0824,95.1765,95.0824,95.1765,600.0
2018-05-29 11:35:00,121.33,121.37,121.26,121.32,800.0,95.1608,95.1922,95.1059,95.153,800.0
2018-05-29 11:40:00,121.32,121.32,120.91,120.91,2600.0,95.153,95.153,94.8314,94.8314,2600.0
2018-05-29 11:45:00,120.7,120.73,120.27,120.37,788.0,94.6667,94.6902,94.3295,94.4079,788.0
2018-05-29 11:50:00,120.31,120.31,120.25,120.29,926.0,94.3608,94.3608,94.3138,94.3451,926.0
2018-05-29 11:55:00,120.25,120.38,120.25,120.37,900.0,94.3138,94.4157,94.3138,94.4079,900.0
2018-05-29 12:00:00,120.42,120.43,120.03,120.04,3034.0,94.4471,94.455,94.1412,94.1491,3034.0
2018-05-29 12:05:00,120.06,120.18,120.04,120.06,1533.0,94.1648,94.2589,94.1491,94.1648,1533.0
2018-05-29 12:10:00,119.96,119.96,119.7,119.7,1100.0,94.0863,94.0863,93.8824,93.8824,1100.0
2018-05-29 12:15:00,119.71,120.33,119.71,120.33,1400.0,93.8902,94.3765,93.8902,94.3765,1400.0
2018-05-29 12:20:00,120.25,120.25,120.13,120.13,800.0,94.3138,94.3138,94.2197,94.2197,800.0
2018-05-29 12:25:00,120.2,120.41,120.2,120.25,1200.0,94.2746,94.4393,94.2746,94.3138,1200.0
2018-05-29 12:30:00,120.08,120.2,120.08,120.2,300.0,94.1804,94.2746,94.1804,94.2746,300.0
2018-05-29 12:35:00,120.38,120.53,120.35,120.53,1000.0,94.4157,94.5334,94.3922,94.5334,1000.0
2018-05-29 12:40:00,120.31,120.61,120.03,120.5,2200.0,94.3608,94.5961,94.1412,94.5099,2200.0
2018-05-29 12:45:00,120.56,120.66,120.5,120.6,800.0,94.5569,94.6353,94.5099,94.5883,800.0
2018-05-29 12:50:00,120.74,120.74,120.48,120.48,500.0,94.6981,94.6981,94.4942,94.4942,500.0
2018-05-29 12:55:00,120.52,120.52,120.41,120.41,400.0,94.5255,94.5255,94.4393,94.4393,400.0
2018-05-29 13:00:00,120.39,120.42,120.28,120.35,700.0,94.4236,94.4471,94.3373,94.3922,700.0
2018-05-29 13:05:00,120.29,120.32,120.25,120.32,700.0,94.3451,94.3687,94.3138,94.3687,700.0
2018-05-29 13:10:00,120.4,120.43,120.28,120.34,1000.0,94.4314,94.455,94.3373,94.3844,1000.0
2018-05-29 13:15:00,120.31,120.6,120.29,120.6,700.0,94.3608,94.5883,94.3451,94.5883,700.0
2018-05-29 13:20:00,120.63,120.82,120.63,120.76,800.0,94.6118,94.7608,94.6118,94.7138,800.0
2018-05-29 13:25:00,120.9,120.95,120.84,120.93,800.0,94.8236,94.8628,94.7765,94.8471,800.0
2018-05-29 13:30:00,120.92,120.92,120.7,120.7,1200.0,94.8393,94.8393,94.6667,94.6667,1200.0
2018-05-29 13:35:00,120.82,120.82,120.81,120.81,200.0,94.7608,94.7608,94.753,94.753,200.0
2018-05-29 13:40:00,120.97,120.97,120.81,120.84,500.0,94.8785,94.8785,94.753,94.7765,500.0
2018-05-29 13:45:00,120.55,120.73,120.55,120.68,1300.0,94.5491,94.6902,94.5491,94.651,1300.0
2018-05-29 13:50:00,120.58,120.58,120.55,120.55,500.0,94.5726,94.5726,94.5491,94.5491,500.0
2018-05-29 13:55:00,120.52,120.52,120.34,120.34,400.0,94.5255,94.5255,94.3844,94.3844,400.0
2018-05-29 14:00:00,120.32,120.49,120.16,120.16,1100.0,94.3687,94.502,94.2432,94.2432,1100.0
2018-05-29 14:05:00,120.23,120.37,120.23,120.36,400.0,94.2981,94.4079,94.2981,94.4,400.0
2018-05-29 14:10:00,120.36,120.41,120.32,120.41,600.0,94.4,94.4393,94.3687,94.4393,600.0
2018-05-29 14:15:00,120.45,120.45,120.25,120.36,1321.0,94.4706,94.4706,94.3138,94.4,1321.0
2018-05-29 14:20:00,120.33,120.43,120.25,120.43,400.0,94.3765,94.455,94.3138,94.455,400.0
2018-05-29 14:25:00,120.43,120.5,120.35,120.5,700.0,94.455,94.5099,94.3922,94.5099,700.0
2018-05-29 14:30:00,120.44,120.77,120.44,120.62,1400.0,94.4628,94.7216,94.4628,94.604,1400.0
2018-05-29 14:35:00,120.64,120.8,120.62,120.64,1800.0,94.6197,94.7451,94.604,94.6197,1800.0
2018-05-29 14:40:00,120.8,120.8,120.71,120.71,400.0,94.7451,94.7451,94.6746,94.6746,400.0
2018-05-29 14:45:00,120.66,121.13,120.66,121.06,1200.0,94.6353,95.004,94.6353,94.9491,1200.0
2018-05-29 14:50:00,120.7,121.0,120.7,120.87,1900.0,94.6667,94.902,94.6667,94.8,1900.0
2018-05-29 14:55:00,120.81,120.88,120.76,120.88,400.0,94.753,94.8079,94.7138,94.8079,400.0
2018-05-29 15:00:00,120.85,121.08,120.85,120.96,943.0,94.7844,94.9648,94.7844,94.8706,943.0
2018-05-29 15:05:00,120.99,121.06,120.91,120.91,1303.0,94.8942,94.9491,94.8314,94.8314,1303.0
2018-05-29 15:10:00,120.92,120.94,120.87,120.88,1000.0,94.8393,94.855,94.8,94.8079,1000.0
2018-05-29 15:15:00,120.83,120.86,120.69,120.83,1300.0,94.7687,94.7922,94.6589,94.7687,1300.0
2018-05-29 15:20:00,120.8,120.82,120.66,120.77,1900.0,94.7451,94.7608,94.6353,94.7216,1900.0
2018-05-29 15:25:00,120.8,120.83,120.72,120.73,1158.0,94.7451,94.7687,94.6824,94.6902,1158.0
2018-05-29 15:30:00,120.85,120.85,120.56,120.74,1385.0,94.7844,94.7844,94.5569,94.6981,1385.0
2018-05-29 15:35:00,120.78,121.03,120.78,121.03,1300.0,94.7295,94.9255,94.7295,94.9255,1300.0
2018-05-29 15:40:00,120.99,121.1,120.85,121.03,2600.0,94.8942,94.9804,94.7844,94.9255,2600.0
2018-05-29 15:45:00,121.1,121.18,121.06,121.08,2200.0,94.9804,95.0432,94.9491,94.9648,2200.0
2018-05-29 15:50:00,121.08,121.14,120.97,121.0,2958.0,94.9648,95.0118,94.8785,94.902,2958.0
2018-05-29 15:55:00,120.98,121.04,120.84,121.04,3957.0,94.8863,94.9334,94.7765,94.9334,3957.0
2018-05-30 09:30:00,121.92,123.05,121.38,121.38,8728.0,95.6236,96.5099,95.2,95.2,8728.0
2018-05-30 09:35:00,121.71,121.75,120.76,120.81,1100.0,95.4589,95.4902,94.7138,94.753,1100.0
2018-05-30 09:40:00,121.01,121.01,121.0,121.0,200.0,94.9099,94.9099,94.902,94.902,200.0
2018-05-30 09:45:00,121.06,121.53,120.99,121.1,1200.0,94.9491,95.3177,94.8942,94.9804,1200.0
2018-05-30 09:50:00,121.08,121.28,121.01,121.2,1297.0,94.9648,95.1216,94.9099,95.0589,1297.0
2018-05-30 09:55:00,121.19,121.19,120.93,121.15,1700.0,95.051,95.051,94.8471,95.0197,1700.0
2018-05-30 10:00:00,120.98,120.98,120.74,120.8,1100.0,94.8863,94.8863,94.6981,94.7451,1100.0
2018-05-30 10:05:00,120.76,120.91,120.76,120.85,800.0,94.7138,94.8314,94.7138,94.7844,800.0
2018-05-30 10:10:00,121.02,121.29,120.9,121.29,1340.0,94.9177,95.1295,94.8236,95.1295,1340.0
2018-05-30 10:15:00,121.31,121.46,121.16,121.16,2000.0,95.1451,95.2628,95.0275,95.0275,2000.0
2018-05-30 10:20:00,121.05,121.77,121.02,121.7,2705.0,94.9412,95.5059,94.9177,95.451,2705.0
2018-05-30 10:25:00,121.83,121.93,121.8,121.86,2300.0,95.553,95.6314,95.5295,95.5765,2300.0
2018-05-30 10:30:00,121.8,121.8,121.51,121.61,500.0,95.5295,95.5295,95.302,95.3804,500.0
2018-05-30 10:35:00,121.68,121.68,121.36,121.6,980.0,95.4353,95.4353,95.1844,95.3726,980.0
2018-05-30 10:40:00,121.73,122.38,121.73,122.27,2293.0,95.4746,95.9844,95.4746,95.8981,2293.0
2018-05-30 10:45:00,122.62,122.83,122.26,122.44,1800.0,96.1726,96.3373,95.8902,96.0314,1800.0
2018-05-30 10:50:00,122.4,123.13,122.4,123.09,3900.0,96.0001,96.5726,96.0001,96.5412,3900.0
2018-05-30 10:55:00,123.07,123.34,123.07,123.13,3565.0,96.5255,96.7373,96.5255,96.5726,3565.0
2018-05-30 11:00:00,123.17,123.55,123.11,123.44,2659.0,96.604,96.902,96.5569,96.8157,2659.0
2018-05-30 11:05:00,123.43,123.57,123.19,123.43,1099.0,96.8079,96.9177,96.6197,96.8079,1099.0
2018-05-30 11:10:00,123.38,123.38,123.09,123.09,1060.0,96.7687,96.7687,96.5412,96.5412,1060.0
2018-05-30 11:15:00,122.91,122.91,122.65,122.65,600.0,96.4001,96.4001,96.1961,96.1961,600.0
2018-05-30 11:20:00,122.65,122.73,122.65,122.73,300.0,96.1961,96.2589,96.1961,96.2589,300.0
2018-05-30 11:25:00,122.66,122.76,122.66,122.72,998.0,96.204,96.2824,96.204,96.251,998.0
2018-05-30 11:30:00,122.77,122.91,122.74,122.74,1500.0,96.2902,96.4001,96.2667,96.2667,1500.0
2018-05-30 11:35:00,122.79,122.91,122.7,122.77,1558.0,96.3059,96.4001,96.2353,96.2902,1558.0
2018-05-30 11:40:00,122.56,122.56,122.33,122.44,1400.0,96.1255,96.1255,95.9451,96.0314,1400.0
2018-05-30 11:45:00,122.5,122.67,122.49,122.66,500.0,96.0785,96.2118,96.0706,96.204,500.0
2018-05-30 11:50:00,122.64,122.67,122.53,122.67,1100.0,96.1883,96.2118,96.102,96.2118,1100.0
2018-05-30 11:55:00,122.61,122.73,122.45,122.6,1600.0,96.1648,96.2589,96.0393,96.1569,1600.0
2018-05-30 12:00:00,122.68,122.68,122.53,122.67,900.0,96.2197,96.2197,96.102,96.2118,900.0
2018-05-30 12:05:00,122.64,122.77,122.64,122.7,1000.0,96.1883,96.2902,96.1883,96.2353,1000.0
2018-05-30 12:10:00,122.83,123.09,122.7,123.09,800.0,96.3373,96.5412,96.2353,96.5412,800.0
2018-05-30 12:15:00,123.01,123.07,122.93,122.94,900.0,96.4785,96.5255,96.4157,96.4236,900.0
2018-05-30 12:20:00,123.13,123.13,122.76,122.76,1200.0,96.5726,96.5726,96.2824,96.2824,1200.0
2018-05-30 12:25:00,122.91,122.91,122.76,122.78,800.0,96.4001,96.4001,96.2824,96.2981,800.0
2018-05-30 12:30:00,122.78,122.78,122.78,122.78,200.0,96.2981,96.2981,96.2981,96.2981,200.0
2018-05-30 12:35:00,122.58,122.58,122.58,122.58,100.0,96.1412,96.1412,96.1412,96.1412,100.0
2018-05-30 12:40:00,122.59,122.59,122.59,122.59,100.0,96.1491,96.1491,96.1491,96.1491,100.0
2018-05-30 12:45:00,122.57,122.57,122.42,122.42,700.0,96.1334,96.1334,96.0157,96.0157,700.0
2018-05-30 12:50:00,122.62,122.77,122.62,122.77,400.0,96.1726,96.2902,96.1726,96.2902,400.0
2018-05-30 12:55:00,122.71,122.85,122.69,122.85,600.0,96.2432,96.353,96.2275,96.353,600.0
2018-05-30 13:00:00,122.7,122.7,122.62,122.62,200.0,96.2353,96.2353,96.1726,96.1726,200.0
2018-05-30 13:05:00,122.69,122.88,122.69,122.88,300.0,96.2275,96.3765,96.2275,96.3765,300.0
2018-05-30 13:10:00,122.87,122.92,122.79,122.79,700.0,96.3687,96.4079,96.3059,96.3059,700.0
2018-05-30 13:15:00,122.97,122.97,122.84,122.84,300.0,96.4471,96.4471,96.3451,96.3451,300.0
2018-05-30 13:20:00,122.9,122.9,122.71,122.71,200.0,96.3922,96.3922,96.2432,96.2432,200.0
2018-05-30 13:25:00,122.79,122.79,122.79,122.79,100.0,96.3059,96.3059,96.3059,96.3059,100.0
2018-05-30 13:30:00,122.98,122.98,122.98,122.98,100.0,96.455,96.455,96.455,96.455,100.0
2018-05-30 13:35:00,123.18,123.18,123.18,123.18,100.0,96.6118,96.6118,96.6118,96.6118,100.0
2018-05-30 13:40:00,123.04,123.04,123.0,123.0,300.0,96.502,96.502,96.4706,96.4706,300.0
2018-05-30 13:45:00,122.96,123.0,122.81,122.81,400.0,96.4393,96.4706,96.3216,96.3216,400.0
2018-05-30 13:50:00,122.82,122.82,122.82,122.82,100.0,96.3295,96.3295,96.3295,96.3295,100.0
2018-05-30 13:55:00,122.79,122.79,122.79,122.79,100.0,96.3059,96.3059,96.3059,96.3059,100.0
2018-05-30 14:00:00,122.67,122.83,122.67,122.8,600.0,96.2118,96.3373,96.2118,96.3138,600.0
2018-05-30 14:05:00,122.72,122.72,122.56,122.56,800.0,96.251,96.251,96.1255,96.1255,800.0
2018-05-30 14:10:00,122.5,122.72,122.5,122.72,200.0,96.0785,96.251,96.0785,96.251,200.0
2018-05-30 14:15:00,122.83,122.83,122.69,122.75,800.0,96.3373,96.3373,96.2275,96.2746,800.0
2018-05-30 14:20:00,122.54,122.71,122.54,122.71,500.0,96.1099,96.2432,96.1099,96.2432,500.0
2018-05-30 14:25:00,122.63,122.77,122.6,122.74,700.0,96.1804,96.2902,96.1569,96.2667,700.0
2018-05-30 14:30:00,122.86,122.99,122.86,122.95,300.0,96.3608,96.4628,96.3608,96.4314,300.0
2018-05-30 14:35:00,122.89,122.94,122.78,122.94,600.0,96.3844,96.4236,96.2981,96.4236,600.0
2018-05-30 14:40:00,123.02,123.02,123.01,123.02,500.0,96.4863,96.4863,96.4785,96.4863,500.0
2018-05-30 14:45:00,122.99,123.2,122.99,123.08,800.0,96.4628,96.6275,96.4628,96.5334,800.0
2018-05-30 14:50:00,123.13,123.18,123.02,123.02,800.0,96.5726,96.6118,96.4863,96.4863,800.0
2018-05-30 14:55:00,123.0,123.0,122.83,122.93,600.0,96.4706,96.4706,96.3373,96.4157,600.0
2018-05-30 15:00:00,122.92,122.95,122.92,122.94,500.0,96.4079,96.4314,96.4079,96.4236,500.0
2018-05-30 15:05:00,122.97,122.97,122.8,122.8,500.0,96.4471,96.4471,96.3138,96.3138,500.0
2018-05-30 15:10:00,122.71,122.71,122.61,122.61,400.0,96.2432,96.2432,96.1648,96.1648,400.0
2018-05-30 15:15:00,122.76,122.85,122.75,122.77,800.0,96.2824,96.353,96.2746,96.2902,800.0
2018-05-30 15:20:00,122.85,122.9,122.7,122.7,800.0,96.353,96.3922,96.2353,96.2353,800.0
2018-05-30 15:25:00,122.63,122.65,122.56,122.56,400.0,96.1804,96.1961,96.1255,96.1255,400.0
2018-05-30 15:30:00,122.43,122.51,122.31,122.51,1000.0,96.0236,96.0863,95.9295,96.0863,1000.0
2018-05-30 15:35:00,122.45,122.45,122.36,122.44,2165.0,96.0393,96.0393,95.9687,96.0314,2165.0
2018-05-30 15:40:00,122.4,122.67,122.4,122.67,1100.0,96.0001,96.2118,96.0001,96.2118,1100.0
2018-05-30 15:45:00,122.66,122.66,122.46,122.58,2100.0,96.204,96.204,96.0471,96.1412,2100.0
2018-05-30 15:50:00,122.58,122.58,122.42,122.57,2362.0,96.1412,96.1412,96.0157,96.1334,2362.0
2018-05-30 15:55:00,122.55,122.82,122.53,122.82,5869.0,96.1177,96.3295,96.102,96.3295,5869.0
2018-05-31 09:30:00,121.54,121.89,121.51,121.82,500.0,95.3255,95.6001,95.302,95.5451,500.0
2018-05-31 09:35:00,121.62,121.71,120.96,120.96,800.0,95.3883,95.4589,94.8706,94.8706,800.0
2018-05-31 09:40:00,121.39,121.68,121.38,121.49,1200.0,95.2079,95.4353,95.2,95.2863,1200.0
2018-05-31 09:45:00,121.25,121.42,121.08,121.19,1750.0,95.0981,95.2314,94.9648,95.051,1750.0
2018-05-31 09:50:00,121.66,121.83,121.63,121.75,700.0,95.4197,95.553,95.3961,95.4902,700.0
2018-05-31 09:55:00,121.9,121.9,121.62,121.62,1300.0,95.6079,95.6079,95.3883,95.3883,1300.0
2018-05-31 10:00:00,121.53,121.7,121.53,121.66,1000.0,95.3177,95.451,95.3177,95.4197,1000.0
2018-05-31 10:05:00,121.61,121.61,121.46,121.5,300.0,95.3804,95.3804,95.2628,95.2942,300.0
2018-05-31 10:10:00,121.25,121.25,121.25,121.25,100.0,95.0981,95.0981,95.0981,95.0981,100.0
2018-05-31 10:15:00,121.14,121.31,121.14,121.23,600.0,95.0118,95.1451,95.0118,95.0824,600.0
2018-05-31 10:20:00,121.21,121.35,121.21,121.25,300.0,95.0667,95.1765,95.0667,95.0981,300.0
2018-05-31 10:25:00,121.58,121.67,121.54,121.67,300.0,95.3569,95.4275,95.3255,95.4275,300.0
2018-05-31 10:30:00,121.73,122.0,121.73,122.0,200.0,95.4746,95.6863,95.4746,95.6863,200.0
2018-05-31 10:35:00,121.96,121.97,121.96,121.97,300.0,95.655,95.6628,95.655,95.6628,300.0
2018-05-31 10:40:00,121.89,121.97,121.89,121.92,1500.0,95.6001,95.6628,95.6001,95.6236,1500.0
2018-05-31 10:45:00,122.37,122.37,122.13,122.13,304.0,95.9765,95.9765,95.7883,95.7883,304.0
2018-05-31 10:50:00,121.8,122.14,121.79,122.14,2186.0,95.5295,95.7961,95.5216,95.7961,2186.0
2018-05-31 10:55:00,122.05,122.05,121.91,121.93,500.0,95.7255,95.7255,95.6157,95.6314,500.0
2018-05-31 11:00:00,122.02,122.51,122.02,122.51,1611.0,95.702,96.0863,95.702,96.0863,1611.0
2018-05-31 11:05:00,123.05,123.05,122.91,122.96,400.0,96.5099,96.5099,96.4001,96.4393,400.0
2018-05-31 11:10:00,122.78,122.78,122.29,122.29,3100.0,96.2981,96.2981,95.9138,95.9138,3100.0
2018-05-31 11:15:00,122.24,122.26,121.6,121.6,750.0,95.8746,95.8902,95.3726,95.3726,750.0
2018-05-31 11:20:00,121.6,121.6,121.6,121.6,0.0,95.3726,95.3726,95.3726,95.3726,0.0
2018-05-31 11:25:00,121.34,121.34,121.34,121.34,300.0,95.1687,95.1687,95.1687,95.1687,300.0
2018-05-31 11:30:00,121.29,121.32,121.27,121.32,300.0,95.1295,95.153,95.1138,95.153,300.0
2018-05-31 11:35:00,121.29,121.35,121.12,121.35,1100.0,95.1295,95.1765,94.9961,95.1765,1100.0
2018-05-31 11:40:00,121.37,121.64,121.37,121.64,500.0,95.1922,95.404,95.1922,95.404,500.0
2018-05-31 11:45:00,121.31,121.31,121.22,121.22,335.0,95.1451,95.1451,95.0746,95.0746,335.0
2018-05-31 11:50:00,120.97,120.97,120.36,120.92,1900.0,94.8785,94.8785,94.4,94.8393,1900.0
2018-05-31 11:55:00,121.0,121.09,120.88,120.89,400.0,94.902,94.9726,94.8079,94.8157,400.0
2018-05-31 12:00:00,121.05,121.05,121.05,121.05,100.0,94.9412,94.9412,94.9412,94.9412,100.0
2018-05-31 12:05:00,121.14,121.14,120.95,121.02,1000.0,95.0118,95.0118,94.8628,94.9177,1000.0
2018-05-31 12:10:00,121.04,121.1,121.04,121.1,300.0,94.9334,94.9804,94.9334,94.9804,300.0
2018-05-31 12:15:00,121.3,121.3,121.3,121.3,501.0,95.1373,95.1373,95.1373,95.1373,501.0
2018-05-31 12:20:00,121.44,121.68,121.44,121.68,1100.0,95.2471,95.4353,95.2471,95.4353,1100.0
2018-05-31 12:25:00,121.62,121.68,121.58,121.58,400.0,95.3883,95.4353,95.3569,95.3569,400.0
2018-05-31 12:30:00,121.49,121.53,121.32,121.39,600.0,95.2863,95.3177,95.153,95.2079,600.0
2018-05-31 12:35:00,121.58,121.58,121.58,121.58,100.0,95.3569,95.3569,95.3569,95.3569,100.0
2018-05-31 12:40:00,121.58,121.58,121.58,121.58,0.0,95.3569,95.3569,95.3569,95.3569,0.0
2018-05-31 12:45:00,121.58,121.58,121.58,121.58,0.0,95.3569,95.3569,95.3569,95.3569,0.0
2018-05-31 12:50:00,121.34,121.34,121.34,121.34,100.0,95.1687,95.1687,95.1687,95.1687,100.0
2018-05-31 12:55:00,121.39,121.46,121.39,121.46,200.0,95.2079,95.2628,95.2079,95.2628,200.0
2018-05-31 13:00:00,121.34,121.34,121.34,121.34,100.0,95.1687,95.1687,95.1687,95.1687,100.0
2018-05-31 13:05:00,121.37,121.37,121.36,121.36,400.0,95.1922,95.1922,95.1844,95.1844,400.0
2018-05-31 13:10:00,121.4,121.4,121.36,121.39,400.0,95.2157,95.2157,95.1844,95.2079,400.0
2018-05-31 13:15:00,121.24,121.24,121.0,121.0,400.0,95.0902,95.0902,94.902,94.902,400.0
2018-05-31 13:20:00,121.1,121.1,121.1,121.1,200.0,94.9804,94.9804,94.9804,94.9804,200.0
2018-05-31 13:25:00,121.04,121.09,120.97,121.09,500.0,94.9334,94.9726,94.8785,94.9726,500.0
2018-05-31 13:30:00,120.98,121.07,120.94,121.0,700.0,94.8863,94.9569,94.855,94.902,700.0
2018-05-31 13:35:00,121.06,121.11,121.05,121.05,400.0,94.9491,94.9883,94.9412,94.9412,400.0
2018-05-31 13:40:00,120.92,120.92,120.88,120.88,200.0,94.8393,94.8393,94.8079,94.8079,200.0
2018-05-31 13:45:00,120.93,121.05,120.92,120.99,500.0,94.8471,94.9412,94.8393,94.8942,500.0
2018-05-31 13:50:00,120.97,120.97,120.9,120.9,400.0,94.8785,94.8785,94.8236,94.8236,400.0
2018-05-31 13:55:00,120.62,120.69,120.59,120.59,300.0,94.604,94.6589,94.5804,94.5804,300.0
2018-05-31 14:00:00,120.45,120.5,120.34,120.35,800.0,94.4706,94.5099,94.3844,94.3922,800.0
2018-05-31 14:05:00,120.28,120.33,120.23,120.3,800.0,94.3373,94.3765,94.2981,94.353,800.0
2018-05-31 14:10:00,120.23,120.27,120.23,120.25,1600.0,94.2981,94.3295,94.2981,94.3138,1600.0
2018-05-31 14:15:00,120.56,120.56,120.51,120.53,300.0,94.5569,94.5569,94.5177,94.5334,300.0
2018-05-31 14:20:00,120.73,120.98,120.72,120.98,800.0,94.6902,94.8863,94.6824,94.8863,800.0
2018-05-31 14:25:00,121.04,121.05,120.87,120.87,1200.0,94.9334,94.9412,94.8,94.8,1200.0
2018-05-31 14:30:00,120.91,120.92,120.76,120.76,900.0,94.8314,94.8393,94.7138,94.7138,900.0
2018-05-31 14:35:00,120.56,120.59,120.46,120.53,1000.0,94.5569,94.5804,94.4785,94.5334,1000.0
2018-05-31 14:40:00,120.61,120.61,120.56,120.56,1800.0,94.5961,94.5961,94.5569,94.5569,1800.0
2018-05-31 14:45:00,120.62,120.77,120.62,120.71,1000.0,94.604,94.7216,94.604,94.6746,1000.0
2018-05-31 14:50:00,120.69,120.69,120.64,120.66,600.0,94.6589,94.6589,94.6197,94.6353,600.0
2018-05-31 14:55:00,120.65,120.65,120.57,120.57,800.0,94.6275,94.6275,94.5648,94.5648,800.0
2018-05-31 15:00:00,120.81,120.81,120.57,120.62,1021.0,94.753,94.753,94.5648,94.604,1021.0
2018-05-31 15:05:00,120.64,120.93,120.63,120.93,600.0,94.6197,94.8471,94.6118,94.8471,600.0
2018-05-31 15:10:00,120.89,120.89,120.73,120.75,400.0,94.8157,94.8157,94.6902,94.7059,400.0
2018-05-31 15:15:00,120.81,120.86,120.77,120.85,500.0,94.753,94.7922,94.7216,94.7844,500.0
2018-05-31 15:20:00,120.76,120.76,120.6,120.6,1300.0,94.7138,94.7138,94.5883,94.5883,1300.0
2018-05-31 15:25:00,120.53,120.61,120.53,120.6,1100.0,94.5334,94.5961,94.5334,94.5883,1100.0
2018-05-31 15:30:00,120.63,120.63,120.52,120.59,1500.0,94.6118,94.6118,94.5255,94.5804,1500.0
2018-05-31 15:35:00,120.71,120.71,120.55,120.55,400.0,94.6746,94.6746,94.5491,94.5491,400.0
2018-05-31 15:40:00,120.46,120.52,120.29,120.33,1546.0,94.4785,94.5255,94.3451,94.3765,1546.0
2018-05-31 15:45:00,120.33,120.45,120.24,120.44,1000.0,94.3765,94.4706,94.3059,94.4628,1000.0
2018-05-31 15:50:00,120.39,120.92,120.39,120.89,4600.0,94.4236,94.8393,94.4236,94.8157,4600.0
2018-05-31 15:55:00,120.88,120.88,120.68,120.75,9386.0,94.8079,94.8079,94.651,94.7059,9386.0
2018-06-01 09:30:00,120.43,120.43,119.0,119.0,1195.0,94.455,94.455,93.3334,93.3334,1195.0
2018-06-01 09:35:00,119.32,119.36,118.39,118.45,1299.0,93.5844,93.6157,92.855,92.902,1299.0
2018-06-01 09:40:00,118.37,118.95,118.37,118.95,800.0,92.8393,93.2942,92.8393,93.2942,800.0
2018-06-01 09:45:00,118.94,118.94,118.0,118.0,1003.0,93.2863,93.2863,92.5491,92.5491,1003.0
2018-06-01 09:50:00,117.92,117.99,116.88,117.04,3935.0,92.4863,92.5412,91.6706,91.7961,3935.0
2018-06-01 09:55:00,116.92,117.04,116.65,116.75,21025.0,91.702,91.7961,91.4902,91.5687,21025.0
2018-06-01 10:00:00,116.74,117.87,116.74,117.83,3400.0,91.5608,92.4471,91.5608,92.4157,3400.0
2018-06-01 10:05:00,117.5,117.54,117.27,117.34,2517.0,92.1569,92.1883,91.9765,92.0314,2517.0
2018-06-01 10:10:00,117.52,117.7,117.52,117.63,800.0,92.1726,92.3138,92.1726,92.2589,800.0
2018-06-01 10:15:00,117.47,117.66,117.28,117.66,2050.0,92.1334,92.2824,91.9844,92.2824,2050.0
2018-06-01 10:20:00,117.6,118.03,117.58,117.79,2409.0,92.2353,92.5726,92.2197,92.3844,2409.0
2018-06-01 10:25:00,117.64,117.82,117.45,117.82,4785.0,92.2667,92.4079,92.1177,92.4079,4785.0
2018-06-01 10:30:00,117.72,117.72,116.97,117.06,2600.0,92.3295,92.3295,91.7412,91.8118,2600.0
2018-06-01 10:35:00,117.06,117.39,116.77,117.33,3000.0,91.8118,92.0706,91.5844,92.0236,3000.0
2018-06-01 10:40:00,117.53,117.53,117.15,117.26,2009.0,92.1804,92.1804,91.8824,91.9687,2009.0
2018-06-01 10:45:00,117.24,117.24,116.9,117.15,1400.0,91.953,91.953,91.6863,91.8824,1400.0
2018-06-01 10:50:00,117.13,117.38,117.13,117.21,1226.0,91.8667,92.0628,91.8667,91.9295,1226.0
2018-06-01 10:55:00,117.08,117.2,117.01,117.14,1400.0,91.8275,91.9216,91.7726,91.8746,1400.0
2018-06-01 11:00:00,117.16,117.18,117.1,117.14,750.0,91.8902,91.9059,91.8432,91.8746,750.0
2018-06-01 11:05:00,117.3,117.36,117.14,117.3,1200.0,92.0,92.0471,91.8746,92.0,1200.0
2018-06-01 11:10:00,117.31,117.44,117.29,117.44,800.0,92.0079,92.1099,91.9922,92.1099,800.0
2018-06-01 11:15:00,117.51,117.56,117.48,117.48,946.0,92.1648,92.204,92.1412,92.1412,946.0
2018-06-01 11:20:00,117.41,117.64,117.39,117.6,1000.0,92.0863,92.2667,92.0706,92.2353,1000.0
2018-06-01 11:25:00,117.51,118.0,117.45,118.0,1884.0,92.1648,92.5491,92.1177,92.5491,1884.0
2018-06-01 11:30:00,117.8,117.84,117.5,117.5,1100.0,92.3922,92.4236,92.1569,92.1569,1100.0
2018-06-01 11:35:00,117.24,117.34,117.24,117.34,400.0,91.953,92.0314,91.953,92.0314,400.0
2018-06-01 11:40:00,117.2,117.28,117.13,117.13,1200.0,91.9216,91.9844,91.8667,91.8667,1200.0
2018-06-01 11:45:00,117.11,117.59,117.09,117.55,2506.0,91.851,92.2275,91.8353,92.1961,2506.0
2018-06-01 11:50:00,117.62,117.63,117.5,117.5,427.0,92.251,92.2589,92.1569,92.1569,427.0
2018-06-01 11:55:00,117.43,117.66,117.43,117.66,928.0,92.102,92.2824,92.102,92.2824,928.0
2018-06-01 12:00:00,117.45,117.49,117.39,117.48,1500.0,92.1177,92.1491,92.0706,92.1412,1500.0
2018-06-01 12:05:00,117.27,117.28,117.22,117.28,600.0,91.9765,91.9844,91.9373,91.9844,600.0
2018-06-01 12:10:00,117.3,117.46,117.3,117.34,600.0,92.0,92.1255,92.0,92.0314,600.0
2018-06-01 12:15:00,117.0,117.0,116.18,116.18,3389.0,91.7648,91.7648,91.1216,91.1216,3389.0
2018-06-01 12:20:00,116.19,116.19,115.94,115.98,2290.0,91.1295,91.1295,90.9334,90.9648,2290.0
2018-06-01 12:25:00,115.97,116.02,115.75,115.75,1300.0,90.9569,90.9961,90.7844,90.7844,1300.0
2018-06-01 12:30:00,115.6,115.62,115.4,115.4,1410.0,90.6667,90.6824,90.5099,90.5099,1410.0
2018-06-01 12:35:00,115.39,115.5,115.09,115.09,1500.0,90.502,90.5883,90.2667,90.2667,1500.0
2018-06-01 12:40:00,115.12,115.57,115.05,115.57,3200.0,90.2902,90.6432,90.2353,90.6432,3200.0
2018-06-01 12:45:00,115.51,115.75,115.38,115.63,1400.0,90.5961,90.7844,90.4942,90.6902,1400.0
2018-06-01 12:50:00,115.34,115.45,115.32,115.37,1100.0,90.4628,90.5491,90.4471,90.4863,1100.0
2018-06-01 12:55:00,115.25,115.53,115.25,115.49,2300.0,90.3922,90.6118,90.3922,90.5804,2300.0
2018-06-01 13:00:00,115.43,115.9,115.43,115.86,1312.0,90.5334,90.902,90.5334,90.8706,1312.0
2018-06-01 13:05:00,115.89,115.91,115.52,115.65,1100.0,90.8942,90.9099,90.604,90.7059,1100.0
2018-06-01 13:10:00,115.61,115.61,115.38,115.38,1700.0,90.6746,90.6746,90.4942,90.4942,1700.0
2018-06-01 13:15:00,115.29,115.44,115.13,115.2,1099.0,90.4236,90.5412,90.2981,90.353,1099.0
2018-06-01 13:20:00,115.15,115.46,115.15,115.43,2400.0,90.3138,90.5569,90.3138,90.5334,2400.0
2018-06-01 13:25:00,115.33,115.33,115.08,115.28,1800.0,90.4549,90.4549,90.2589,90.4157,1800.0
2018-06-01 13:30:00,115.29,115.34,115.24,115.34,800.0,90.4236,90.4628,90.3844,90.4628,800.0
2018-06-01 13:35:00,115.24,115.24,115.11,115.22,1800.0,90.3844,90.3844,90.2824,90.3687,1800.0
2018-06-01 13:40:00,115.26,115.26,115.06,115.08,400.0,90.4,90.4,90.2432,90.2589,400.0
2018-06-01 13:45:00,115.11,115.18,115.06,115.13,1000.0,90.2824,90.3373,90.2432,90.2981,1000.0
2018-06-01 13:50:00,115.15,115.31,115.15,115.31,700.0,90.3138,90.4393,90.3138,90.4393,700.0
2018-06-01 13:55:00,115.26,115.34,115.1,115.1,1200.0,90.4,90.4628,90.2746,90.2746,1200.0
2018-06-01 14:00:00,115.12,115.14,114.89,114.91,3180.0,90.2902,90.3059,90.1099,90.1255,3180.0
2018-06-01 14:05:00,115.07,115.07,114.74,114.74,2564.0,90.251,90.251,89.9922,89.9922,2564.0
2018-06-01 14:10:00,114.77,114.97,114.77,114.94,1000.0,90.0157,90.1726,90.0157,90.1491,1000.0
2018-06-01 14:15:00,114.95,115.13,114.95,115.13,1900.0,90.1569,90.2981,90.1569,90.2981,1900.0
2018-06-01 14:20:00,114.86,114.96,114.58,114.58,1528.0,90.0863,90.1648,89.8667,89.8667,1528.0
2018-06-01 14:25:00,114.56,114.78,114.56,114.78,1250.0,89.851,90.0236,89.851,90.0236,1250.0
2018-06-01 14:30:00,114.79,115.43,114.77,115.43,1400.0,90.0314,90.5334,90.0157,90.5334,1400.0
2018-06-01 14:35:00,115.36,115.4,115.0,115.0,1200.0,90.4785,90.5099,90.1961,90.1961,1200.0
2018-06-01 14:40:00,115.04,115.44,115.04,115.44,3885.0,90.2275,90.5412,90.2275,90.5412,3885.0
2018-06-01 14:45:00,115.65,115.88,115.6,115.8,2450.0,90.7059,90.8863,90.6667,90.8236,2450.0
2018-06-01 14:50:00,115.65,115.65,115.43,115.57,1700.0,90.7059,90.7059,90.5334,90.6432,1700.0
2018-06-01 14:55:00,115.66,115.73,115.61,115.73,1400.0,90.7138,90.7687,90.6746,90.7687,1400.0
2018-06-01 15:00:00,115.67,115.85,115.58,115.58,2900.0,90.7216,90.8628,90.651,90.651,2900.0
2018-06-01 15:05:00,115.61,115.73,115.61,115.73,900.0,90.6746,90.7687,90.6746,90.7687,900.0
2018-06-01 15:10:00,115.91,115.91,115.72,115.73,1883.0,90.9099,90.9099,90.7608,90.7687,1883.0
2018-06-01 15:15:00,115.69,116.18,115.65,116.14,1300.0,90.7373,91.1216,90.7059,91.0902,1300.0
2018-06-01 15:20:00,116.11,116.14,116.01,116.14,1250.0,91.0667,91.0902,90.9883,91.0902,1250.0
2018-06-01 15:25:00,116.18,116.26,116.14,116.26,1650.0,91.1216,91.1844,91.0902,91.1844,1650.0
2018-06-01 15:30:00,116.29,116.4,116.14,116.29,2000.0,91.2079,91.2942,91.0902,91.2079,2000.0
2018-06-01 15:35:00,116.24,116.32,116.08,116.08,1500.0,91.1687,91.2314,91.0432,91.0432,1500.0
2018-06-01 15:40:00,116.07,116.18,116.0,116.13,2200.0,91.0353,91.1216,90.9804,91.0824,2200.0
2018-06-01 15:45:00,116.13,116.13,115.91,115.92,1700.0,91.0824,91.0824,90.9099,90.9177,1700.0
2018-06-01 15:50:00,115.69,115.69,115.39,115.4,5492.0,90.7373,90.7373,90.502,90.5099,5492.0
2018-06-01 15:55:00,115.4,115.58,115.4,115.49,7769.0,90.5099,90.651,90.5099,90.5804,7769.0
2018-06-04 09:30:00,116.11,116.11,114.04,114.07,3032.0,91.0667,91.0667,89.4432,89.4667,3032.0
2018-06-04 09:35:00,114.17,114.35,113.83,114.26,1958.0,89.5451,89.6863,89.2785,89.6157,1958.0
2018-06-04 09:40:00,114.2,114.55,114.2,114.26,1169.0,89.5687,89.8432,89.5687,89.6157,1169.0
2018-06-04 09:45:00,114.23,114.76,114.22,114.53,2500.0,89.5922,90.0079,89.5844,89.8275,2500.0
2018-06-04 09:50:00,114.45,115.28,114.32,115.24,4515.0,89.7648,90.4157,89.6628,90.3844,4515.0
2018-06-04 09:55:00,115.03,115.08,114.61,114.67,1800.0,90.2197,90.2589,89.8902,89.9373,1800.0
2018-06-04 10:00:00,114.75,114.83,114.18,114.18,4808.0,90.0,90.0628,89.553,89.553,4808.0
2018-06-04 10:05:00,114.07,114.07,113.24,113.48,4700.0,89.4667,89.4667,88.8157,89.004,4700.0
2018-06-04 10:10:00,113.48,113.55,112.52,112.86,8250.0,89.004,89.0589,88.251,88.5177,8250.0
2018-06-04 10:15:00,112.86,113.19,112.7,113.14,3032.0,88.5177,88.7765,88.3922,88.7373,3032.0
2018-06-04 10:20:00,113.08,113.37,112.74,112.74,3600.0,88.6902,88.9177,88.4236,88.4236,3600.0
2018-06-04 10:25:00,112.79,113.04,112.31,112.75,3800.0,88.4628,88.6589,88.0863,88.4314,3800.0
2018-06-04 10:30:00,112.83,112.86,112.72,112.84,2855.0,88.4942,88.5177,88.4079,88.502,2855.0
2018-06-04 10:35:00,112.76,112.76,112.33,112.33,1964.0,88.4393,88.4393,88.102,88.102,1964.0
2018-06-04 10:40:00,112.35,112.85,112.35,112.82,2300.0,88.1177,88.5099,88.1177,88.4863,2300.0
2018-06-04 10:45:00,112.86,112.86,112.53,112.53,1000.0,88.5177,88.5177,88.2589,88.2589,1000.0
2018-06-04 10:50:00,112.45,112.45,111.75,111.82,2700.0,88.1961,88.1961,87.6471,87.702,2700.0
2018-06-04 10:55:00,111.93,111.93,111.79,111.9,2400.0,87.7883,87.7883,87.6785,87.7648,2400.0
2018-06-04 11:00:00,111.83,111.83,111.29,111.29,2200.0,87.7098,87.7098,87.2863,87.2863,2200.0
2018-06-04 11:05:00,111.28,112.07,111.28,111.71,2675.0,87.2785,87.8981,87.2785,87.6157,2675.0
2018-06-04 11:10:00,111.7,112.17,111.7,112.17,1669.0,87.6079,87.9765,87.6079,87.9765,1669.0
2018-06-04 11:15:00,112.1,112.16,111.87,111.87,1652.0,87.9216,87.9687,87.7412,87.7412,1652.0
2018-06-04 11:20:00,111.75,111.75,111.63,111.71,1300.0,87.6471,87.6471,87.553,87.6157,1300.0
2018-06-04 11:25:00,111.77,111.93,111.61,111.61,1800.0,87.6628,87.7883,87.5373,87.5373,1800.0
2018-06-04 11:30:00,111.56,111.71,111.52,111.54,1903.0,87.4981,87.6157,87.4667,87.4824,1903.0
2018-06-04 11:35:00,111.66,112.2,111.66,112.06,1800.0,87.5765,88.0,87.5765,87.8902,1800.0
2018-06-04 11:40:00,112.13,112.26,111.97,111.97,2800.0,87.9451,88.0471,87.8197,87.8197,2800.0
2018-06-04 11:45:00,112.05,112.09,111.96,112.01,1481.0,87.8824,87.9138,87.8118,87.851,1481.0
2018-06-04 11:50:00,112.03,112.09,111.87,111.98,1136.0,87.8667,87.9138,87.7412,87.8275,1136.0
2018-06-04 11:55:00,112.14,112.22,111.98,111.98,1700.0,87.953,88.0157,87.8275,87.8275,1700.0
2018-06-04 12:00:00,112.0,112.3,112.0,112.3,1000.0,87.8432,88.0785,87.8432,88.0785,1000.0
2018-06-04 12:05:00,112.13,112.13,112.06,112.06,400.0,87.9451,87.9451,87.8902,87.8902,400.0
2018-06-04 12:10:00,112.0,112.15,111.97,112.15,3100.0,87.8432,87.9608,87.8197,87.9608,3100.0
2018-06-04 12:15:00,112.1,112.1,111.88,111.88,633.0,87.9216,87.9216,87.7491,87.7491,633.0
2018-06-04 12:20:00,111.94,111.94,111.85,111.87,2317.0,87.7961,87.7961,87.7255,87.7412,2317.0
2018-06-04 12:25:00,111.82,111.82,111.5,111.5,6088.0,87.702,87.702,87.451,87.451,6088.0
2018-06-04 12:30:00,111.45,111.56,110.5,111.5,6230.0,87.4118,87.4981,86.6667,87.451,6230.0
2018-06-04 12:35:00,111.33,111.41,110.95,111.08,18779.0,87.3177,87.3804,87.0197,87.1216,18779.0
2018-06-04 12:40:00,110.99,110.99,110.52,110.83,4887.0,87.051,87.051,86.6824,86.9255,4887.0
2018-06-04 12:45:00,110.83,110.84,110.2,110.69,3598.0,86.9255,86.9334,86.4314,86.8157,3598.0
2018-06-04 12:50:00,110.6,110.6,110.4,110.45,1590.0,86.7451,86.7451,86.5883,86.6275,1590.0
2018-06-04 12:55:00,110.3,110.3,109.92,109.92,600.0,86.5098,86.5098,86.2118,86.2118,600.0
2018-06-04 13:00:00,109.89,110.19,109.83,110.17,2300.0,86.1883,86.4236,86.1412,86.4079,2300.0
2018-06-04 13:05:00,110.21,110.21,109.64,109.97,3017.0,86.4393,86.4393,85.9922,86.251,3017.0
2018-06-04 13:10:00,110.28,110.28,110.01,110.13,1000.0,86.4942,86.4942,86.2824,86.3765,1000.0
2018-06-04 13:15:00,110.06,110.3,110.06,110.3,700.0,86.3216,86.5098,86.3216,86.5098,700.0
2018-06-04 13:20:00,110.26,110.26,109.89,109.89,3143.0,86.4785,86.4785,86.1883,86.1883,3143.0
2018-06-04 13:25:00,110.06,110.09,109.84,110.0,3709.0,86.3216,86.3451,86.1491,86.2746,3709.0
2018-06-04 13:30:00,109.95,110.0,109.87,109.91,2941.0,86.2353,86.2746,86.1726,86.204,2941.0
2018-06-04 13:35:00,109.85,110.0,109.34,109.34,5311.0,86.1569,86.2746,85.7569,85.7569,5311.0
2018-06-04 13:40:00,109.34,109.52,109.16,109.17,3773.0,85.7569,85.8981,85.6157,85.6236,3773.0
2018-06-04 13:45:00,109.27,109.48,109.01,109.48,4900.0,85.702,85.8667,85.4981,85.8667,4900.0
2018-06-04 13:50:00,109.5,109.52,109.39,109.49,3339.0,85.8824,85.8981,85.7961,85.8746,3339.0
2018-06-04 13:55:00,109.5,109.71,109.28,109.39,1900.0,85.8824,86.0471,85.7098,85.7961,1900.0
2018-06-04 14:00:00,109.41,109.94,109.41,109.79,3699.0,85.8118,86.2275,85.8118,86.1098,3699.0
2018-06-04 14:05:00,109.79,109.79,109.52,109.52,800.0,86.1098,86.1098,85.8981,85.8981,800.0
2018-06-04 14:10:00,109.34,109.34,109.12,109.12,700.0,85.7569,85.7569,85.5844,85.5844,700.0
2018-06-04 14:15:00,109.1,109.58,109.1,109.58,1967.0,85.5687,85.9451,85.5687,85.9451,1967.0
2018-06-04 14:20:00,109.51,109.51,109.27,109.27,750.0,85.8902,85.8902,85.702,85.702,750.0
2018-06-04 14:25:00,109.38,109.57,109.38,109.57,1910.0,85.7883,85.9373,85.7883,85.9373,1910.0
2018-06-04 14:30:00,109.79,110.17,109.79,110.11,4698.0,86.1098,86.4079,86.1098,86.3608,4698.0
2018-06-04 14:35:00,110.17,110.32,110.01,110.13,1700.0,86.4079,86.5255,86.2824,86.3765,1700.0
2018-06-04 14:40:00,110.15,110.36,110.15,110.36,2000.0,86.3922,86.5569,86.3922,86.5569,2000.0
2018-06-04 14:45:00,110.43,110.97,110.42,110.82,3600.0,86.6118,87.0353,86.604,86.9177,3600.0
2018-06-04 14:50:00,110.82,110.92,110.5,110.92,3100.0,86.9177,86.9961,86.6667,86.9961,3100.0
2018-06-04 14:55:00,110.95,111.44,110.91,111.44,1818.0,87.0197,87.404,86.9883,87.404,1818.0
2018-06-04 15:00:00,111.47,111.82,111.47,111.77,2000.0,87.4275,87.702,87.4275,87.6628,2000.0
2018-06-04 15:05:00,111.75,111.79,111.49,111.79,1200.0,87.6471,87.6785,87.4432,87.6785,1200.0
2018-06-04 15:10:00,111.85,112.27,111.73,112.24,5100.0,87.7255,88.0549,87.6314,88.0314,5100.0
2018-06-04 15:15:00,112.24,112.28,112.01,112.25,3300.0,88.0314,88.0628,87.851,88.0393,3300.0
2018-06-04 15:20:00,112.21,112.21,111.98,112.13,2300.0,88.0079,88.0079,87.8275,87.9451,2300.0
2018-06-04 15:25:00,112.07,112.23,112.01,112.08,2000.0,87.8981,88.0236,87.851,87.9059,2000.0
2018-06-04 15:30:00,112.06,112.15,111.98,112.04,3530.0,87.8902,87.9608,87.8275,87.8746,3530.0
2018-06-04 15:35:00,112.08,112.23,111.97,112.0,4553.0,87.9059,88.0236,87.8197,87.8432,4553.0
2018-06-04 15:40:00,112.01,112.06,111.89,112.0,2750.0,87.851,87.8902,87.7569,87.8432,2750.0
2018-06-04 15:45:00,111.79,111.87,111.67,111.73,4069.0,87.6785,87.7412,87.5844,87.6314,4069.0
2018-06-04 15:50:00,111.78,111.89,111.61,111.83,5667.0,87.6706,87.7569,87.5373,87.7098,5667.0
2018-06-04 15:55:00,111.83,111.84,111.62,111.7,11951.0,87.7098,87.7177,87.5451,87.6079,11951.0
2018-06-05 09:30:00,110.55,110.55,110.18,110.18,1603.0,86.7059,86.7059,86.4157,86.4157,1603.0
2018-06-05 09:35:00,110.4,110.99,110.33,110.99,3212.0,86.5883,87.051,86.5334,87.051,3212.0
2018-06-05 09:40:00,110.85,110.85,110.36,110.71,1100.0,86.9412,86.9412,86.5569,86.8314,1100.0
2018-06-05 09:45:00,110.85,110.86,110.12,110.35,1324.0,86.9412,86.9491,86.3687,86.5491,1324.0
2018-06-05 09:50:00,110.31,110.31,109.58,109.82,3234.0,86.5177,86.5177,85.9451,86.1334,3234.0
2018-06-05 09:55:00,109.84,109.84,109.12,109.19,5939.0,86.1491,86.1491,85.5844,85.6393,5939.0
2018-06-05 10:00:00,109.05,109.16,108.92,108.93,2750.0,85.5295,85.6157,85.4275,85.4353,2750.0
2018-06-05 10:05:00,108.82,108.82,107.8,108.0,6783.0,85.3491,85.3491,84.5491,84.7059,6783.0
2018-06-05 10:10:00,107.94,108.75,107.78,108.75,6530.0,84.6589,85.2942,84.5334,85.2942,6530.0
2018-06-05 10:15:00,108.74,109.37,108.59,109.37,1699.0,85.2863,85.7804,85.1687,85.7804,1699.0
2018-06-05 10:20:00,109.55,110.03,109.55,109.6,4510.0,85.9216,86.2981,85.9216,85.9608,4510.0
2018-06-05 10:25:00,109.66,110.92,109.66,110.92,6646.0,86.0079,86.9961,86.0079,86.9961,6646.0
2018-06-05 10:30:00,110.85,110.87,110.23,110.38,3835.0,86.9412,86.9569,86.4549,86.5726,3835.0
2018-06-05 10:35:00,110.47,110.69,110.25,110.25,1000.0,86.6432,86.8157,86.4706,86.4706,1000.0
2018-06-05 10:40:00,110.08,110.21,109.97,110.08,2468.0,86.3373,86.4393,86.251,86.3373,2468.0
2018-06-05 10:45:00,109.88,110.02,109.76,109.76,2230.0,86.1804,86.2902,86.0863,86.0863,2230.0
2018-06-05 10:50:00,109.55,109.9,109.51,109.79,1050.0,85.9216,86.1961,85.8902,86.1098,1050.0
2018-06-05 10:55:00,109.74,110.12,109.74,110.12,600.0,86.0706,86.3687,86.0706,86.3687,600.0
2018-06-05 11:00:00,110.11,110.11,109.88,109.99,700.0,86.3608,86.3608,86.1804,86.2667,700.0
2018-06-05 11:05:00,109.93,109.94,109.85,109.85,300.0,86.2197,86.2275,86.1569,86.1569,300.0
2018-06-05 11:10:00,109.5,109.8,109.5,109.8,1363.0,85.8824,86.1177,85.8824,86.1177,1363.0
2018-06-05 11:15:00,110.3,110.3,110.27,110.27,200.0,86.5098,86.5098,86.4863,86.4863,200.0
2018-06-05 11:20:00,110.81,110.93,110.81,110.9,300.0,86.9098,87.004,86.9098,86.9804,300.0
2018-06-05 11:25:00,110.78,110.85,110.75,110.75,400.0,86.8863,86.9412,86.8628,86.8628,400.0
2018-06-05 11:30:00,110.83,111.02,110.83,111.02,200.0,86.9255,87.0746,86.9255,87.0746,200.0
2018-06-05 11:35:00,111.15,111.15,110.8,110.8,858.0,87.1765,87.1765,86.902,86.902,858.0
2018-06-05 11:40:00,110.71,110.93,110.58,110.93,1800.0,86.8314,87.004,86.7295,87.004,1800.0
2018-06-05 11:45:00,110.93,110.93,110.51,110.58,1900.0,87.004,87.004,86.6746,86.7295,1900.0
2018-06-05 11:50:00,110.71,111.1,110.71,111.1,800.0,86.8314,87.1373,86.8314,87.1373,800.0
2018-06-05 11:55:00,110.96,111.12,110.8,111.12,800.0,87.0275,87.153,86.902,87.153,800.0
2018-06-05 12:00:00,111.02,111.08,110.97,111.02,800.0,87.0746,87.1216,87.0353,87.0746,800.0
2018-06-05 12:05:00,111.14,111.21,111.04,111.21,600.0,87.1687,87.2236,87.0902,87.2236,600.0
2018-06-05 12:10:00,111.1,111.1,111.0,111.0,300.0,87.1373,87.1373,87.0589,87.0589,300.0
2018-06-05 12:15:00,110.83,111.1,110.83,111.1,2300.0,86.9255,87.1373,86.9255,87.1373,2300.0
2018-06-05 12:20:00,111.19,111.25,111.03,111.08,1600.0,87.2079,87.2549,87.0824,87.1216,1600.0
2018-06-05 12:25:00,111.15,111.43,111.15,111.34,1002.0,87.1765,87.3961,87.1765,87.3255,1002.0
2018-06-05 12:30:00,111.47,111.88,111.47,111.68,3483.0,87.4275,87.7491,87.4275,87.5922,3483.0
2018-06-05 12:35:00,111.77,112.01,111.77,112.0,1040.0,87.6628,87.851,87.6628,87.8432,1040.0
2018-06-05 12:40:00,112.03,112.32,112.0,112.32,1800.0,87.8667,88.0942,87.8432,88.0942,1800.0
2018-06-05 12:45:00,112.24,112.25,112.2,112.24,1000.0,88.0314,88.0393,88.0,88.0314,1000.0
2018-06-05 12:50:00,112.17,112.75,112.17,112.75,1800.0,87.9765,88.4314,87.9765,88.4314,1800.0
2018-06-05 12:55:00,112.75,112.95,112.51,112.52,3400.0,88.4314,88.5883,88.2432,88.251,3400.0
2018-06-05 13:00:00,112.61,112.82,112.61,112.74,1200.0,88.3216,88.4863,88.3216,88.4236,1200.0
2018-06-05 13:05:00,112.73,112.91,112.61,112.89,1100.0,88.4157,88.5569,88.3216,88.5412,1100.0
2018-06-05 13:10:00,113.06,113.06,112.93,112.93,200.0,88.6746,88.6746,88.5726,88.5726,200.0
2018-06-05 13:15:00,112.88,112.91,112.81,112.91,2077.0,88.5334,88.5569,88.4785,88.5569,2077.0
2018-06-05 13:20:00,112.92,112.96,112.87,112.95,1300.0,88.5648,88.5961,88.5255,88.5883,1300.0
2018-06-05 13:25:00,113.05,113.05,112.7,112.72,1956.0,88.6667,88.6667,88.3922,88.4079,1956.0
2018-06-05 13:30:00,112.75,112.81,112.62,112.62,1741.0,88.4314,88.4785,88.3295,88.3295,1741.0
2018-06-05 13:35:00,112.66,112.78,112.57,112.57,700.0,88.3608,88.4549,88.2902,88.2902,700.0
2018-06-05 13:40:00,112.35,112.47,112.17,112.47,1900.0,88.1177,88.2118,87.9765,88.2118,1900.0
2018-06-05 13:45:00,112.42,112.42,112.23,112.24,2400.0,88.1726,88.1726,88.0236,88.0314,2400.0
2018-06-05 13:50:00,112.16,112.16,112.02,112.02,1100.0,87.9687,87.9687,87.8589,87.8589,1100.0
2018-06-05 13:55:00,112.03,112.12,112.03,112.09,800.0,87.8667,87.9373,87.8667,87.9138,800.0
2018-06-05 14:00:00,112.15,112.15,111.76,111.8,900.0,87.9608,87.9608,87.6549,87.6863,900.0
2018-06-05 14:05:00,111.92,111.93,111.7,111.7,2790.0,87.7804,87.7883,87.6079,87.6079,2790.0
2018-06-05 14:10:00,111.8,111.93,111.8,111.93,1083.0,87.6863,87.7883,87.6863,87.7883,1083.0
2018-06-05 14:15:00,111.96,112.04,111.85,111.85,1500.0,87.8118,87.8746,87.7255,87.7255,1500.0
2018-06-05 14:20:00,111.88,111.91,111.79,111.79,917.0,87.7491,87.7726,87.6785,87.6785,917.0
2018-06-05 14:25:00,111.76,111.95,111.65,111.95,1491.0,87.6549,87.804,87.5687,87.804,1491.0
2018-06-05 14:30:00,111.91,111.91,111.87,111.87,400.0,87.7726,87.7726,87.7412,87.7412,400.0
2018-06-05 14:35:00,111.75,112.06,111.75,111.88,2000.0,87.6471,87.8902,87.6471,87.7491,2000.0
2018-06-05 14:40:00,111.85,111.85,111.55,111.55,1848.0,87.7255,87.7255,87.4902,87.4902,1848.0
2018-06-05 14:45:00,111.51,111.65,111.46,111.65,1406.0,87.4589,87.5687,87.4197,87.5687,1406.0
2018-06-05 14:50:00,111.63,111.63,111.4,111.51,2199.0,87.553,87.553,87.3726,87.4589,2199.0
2018-06-05 14:55:00,111.64,111.64,111.46,111.46,1000.0,87.5608,87.5608,87.4197,87.4197,1000.0
2018-06-05 15:00:00,111.42,111.42,111.18,111.18,1000.0,87.3883,87.3883,87.2,87.2,1000.0
2018-06-05 15:05:00,111.25,111.41,111.25,111.37,1000.0,87.2549,87.3804,87.2549,87.3491,1000.0
2018-06-05 15:10:00,111.35,111.35,111.2,111.2,600.0,87.3334,87.3334,87.2157,87.2157,600.0
2018-06-05 15:15:00,111.04,111.07,110.98,111.05,1348.0,87.0902,87.1138,87.0432,87.0981,1348.0
2018-06-05 15:20:00,111.02,111.02,110.86,110.89,1204.0,87.0746,87.0746,86.9491,86.9726,1204.0
2018-06-05 15:25:00,110.92,111.03,110.92,111.0,1210.0,86.9961,87.0824,86.9961,87.0589,1210.0
2018-06-05 15:30:00,111.05,111.05,110.91,110.98,2136.0,87.0981,87.0981,86.9883,87.0432,2136.0
2018-06-05 15:35:00,111.05,111.05,110.83,110.85,1023.0,87.0981,87.0981,86.9255,86.9412,1023.0
2018-06-05 15:40:00,110.87,110.97,110.85,110.94,1816.0,86.9569,87.0353,86.9412,87.0118,1816.0
2018-06-05 15:45:00,111.11,111.48,111.05,111.47,3139.0,87.1451,87.4353,87.0981,87.4275,3139.0
2018-06-05 15:50:00,111.41,111.64,111.32,111.6,4450.0,87.3804,87.5608,87.3098,87.5295,4450.0
2018-06-05 15:55:00,111.58,111.61,111.39,111.56,5919.0,87.5138,87.5373,87.3648,87.4981,5919.0
2018-06-06 09:30:00,112.26,112.26,111.86,112.0,400.0,88.0471,88.0471,87.7334,87.8432,400.0
2018-06-06 09:35:00,111.95,112.47,111.85,111.89,1252.0,87.804,88.2118,87.7255,87.7569,1252.0
2018-06-06 09:40:00,111.8,112.15,111.7,112.15,2200.0,87.6863,87.9608,87.6079,87.9608,2200.0
2018-06-06 09:45:00,112.58,112.6,112.15,112.15,1050.0,88.2981,88.3138,87.9608,87.9608,1050.0
2018-06-06 09:50:00,112.25,112.36,112.19,112.36,605.0,88.0393,88.1255,87.9922,88.1255,605.0
2018-06-06 09:55:00,112.38,112.39,112.18,112.3,900.0,88.1412,88.1491,87.9844,88.0785,900.0
2018-06-06 10:00:00,112.23,112.31,112.12,112.12,500.0,88.0236,88.0863,87.9373,87.9373,500.0
2018-06-06 10:05:00,112.15,112.15,112.0,112.11,1500.0,87.9608,87.9608,87.8432,87.9295,1500.0
2018-06-06 10:10:00,112.25,112.38,112.25,112.36,500.0,88.0393,88.1412,88.0393,88.1255,500.0
2018-06-06 10:15:00,112.25,112.25,111.97,111.97,1100.0,88.0393,88.0393,87.8197,87.8197,1100.0
2018-06-06 10:20:00,111.88,111.88,111.46,111.46,1280.0,87.7491,87.7491,87.4197,87.4197,1280.0
2018-06-06 10:25:00,111.45,111.93,111.45,111.92,2100.0,87.4118,87.7883,87.4118,87.7804,2100.0
2018-06-06 10:30:00,111.64,111.64,109.95,110.0,5260.0,87.5608,87.5608,86.2353,86.2746,5260.0
2018-06-06 10:35:00,110.43,110.73,110.43,110.73,500.0,86.6118,86.8471,86.6118,86.8471,500.0
2018-06-06 10:40:00,110.8,110.84,110.58,110.58,1165.0,86.902,86.9334,86.7295,86.7295,1165.0
2018-06-06 10:45:00,110.54,110.57,110.39,110.41,3100.0,86.6981,86.7216,86.5804,86.5961,3100.0
2018-06-06 10:50:00,110.43,111.05,110.34,110.93,3652.0,86.6118,87.0981,86.5412,87.004,3652.0
2018-06-06 10:55:00,110.97,111.18,110.94,111.1,600.0,87.0353,87.2,87.0118,87.1373,600.0
2018-06-06 11:00:00,111.17,111.28,111.17,111.28,800.0,87.1922,87.2785,87.1922,87.2785,800.0
2018-06-06 11:05:00,111.15,111.21,111.15,111.21,200.0,87.1765,87.2236,87.1765,87.2236,200.0
2018-06-06 11:10:00,111.18,111.18,111.09,111.09,600.0,87.2,87.2,87.1295,87.1295,600.0
2018-06-06 11:15:00,111.19,111.29,111.14,111.29,950.0,87.2079,87.2863,87.1687,87.2863,950.0
2018-06-06 11:20:00,111.42,111.78,111.42,111.78,1407.0,87.3883,87.6706,87.3883,87.6706,1407.0
2018-06-06 11:25:00,111.74,112.0,111.7,111.79,2707.0,87.6393,87.8432,87.6079,87.6785,2707.0
2018-06-06 11:30:00,111.75,111.83,111.62,111.76,4400.0,87.6471,87.7098,87.5451,87.6549,4400.0
2018-06-06 11:35:00,111.76,112.01,111.76,112.0,2390.0,87.6549,87.851,87.6549,87.8432,2390.0
2018-06-06 11:40:00,112.01,112.17,112.0,112.0,5101.0,87.851,87.9765,87.8432,87.8432,5101.0
2018-06-06 11:45:00,111.93,111.93,111.45,111.59,2600.0,87.7883,87.7883,87.4118,87.5216,2600.0
2018-06-06 11:50:00,111.5,111.68,111.5,111.64,900.0,87.451,87.5922,87.451,87.5608,900.0
2018-06-06 11:55:00,111.51,111.57,111.48,111.5,1000.0,87.4589,87.5059,87.4353,87.451,1000.0
2018-06-06 12:00:00,111.39,111.55,111.39,111.55,400.0,87.3648,87.4902,87.3648,87.4902,400.0
2018-06-06 12:05:00,111.55,111.55,111.55,111.55,0.0,87.4902,87.4902,87.4902,87.4902,0.0
2018-06-06 12:10:00,111.42,111.42,111.42,111.42,100.0,87.3883,87.3883,87.3883,87.3883,100.0
2018-06-06 12:15:00,111.31,111.31,111.15,111.15,400.0,87.302,87.302,87.1765,87.1765,400.0
2018-06-06 12:20:00,111.17,111.26,111.17,111.22,300.0,87.1922,87.2628,87.1922,87.2314,300.0
2018-06-06 12:25:00,111.0,111.0,111.0,111.0,100.0,87.0589,87.0589,87.0589,87.0589,100.0
2018-06-06 12:30:00,111.02,111.02,111.02,111.02,100.0,87.0746,87.0746,87.0746,87.0746,100.0
2018-06-06 12:35:00,110.68,110.69,110.62,110.62,300.0,86.8079,86.8157,86.7608,86.7608,300.0
2018-06-06 12:40:00,110.61,110.61,110.6,110.6,700.0,86.753,86.753,86.7451,86.7451,700.0
2018-06-06 12:45:00,110.7,110.7,110.7,110.7,200.0,86.8236,86.8236,86.8236,86.8236,200.0
2018-06-06 12:50:00,110.57,110.63,110.53,110.53,300.0,86.7216,86.7687,86.6902,86.6902,300.0
2018-06-06 12:55:00,110.56,110.56,110.45,110.45,600.0,86.7138,86.7138,86.6275,86.6275,600.0
2018-06-06 13:00:00,110.29,110.34,110.22,110.23,1300.0,86.502,86.5412,86.4471,86.4549,1300.0
2018-06-06 13:05:00,110.22,110.33,110.22,110.33,1700.0,86.4471,86.5334,86.4471,86.5334,1700.0
2018-06-06 13:10:00,110.29,110.32,110.18,110.18,1700.0,86.502,86.5255,86.4157,86.4157,1700.0
2018-06-06 13:15:00,110.18,110.2,110.0,110.01,2225.0,86.4157,86.4314,86.2746,86.2824,2225.0
2018-06-06 13:20:00,110.0,110.28,110.0,110.25,1600.0,86.2746,86.4942,86.2746,86.4706,1600.0
2018-06-06 13:25:00,110.23,110.25,110.19,110.25,600.0,86.4549,86.4706,86.4236,86.4706,600.0
2018-06-06 13:30:00,110.25,110.28,110.22,110.28,830.0,86.4706,86.4942,86.4471,86.4942,830.0
2018-06-06 13:35:00,110.44,110.74,110.43,110.74,600.0,86.6197,86.8549,86.6118,86.8549,600.0
2018-06-06 13:40:00,110.85,111.0,110.83,111.0,800.0,86.9412,87.0589,86.9255,87.0589,800.0
2018-06-06 13:45:00,110.97,111.24,110.97,111.12,1100.0,87.0353,87.2471,87.0353,87.153,1100.0
2018-06-06 13:50:00,111.26,111.39,111.24,111.35,1100.0,87.2628,87.3648,87.2471,87.3334,1100.0
2018-06-06 13:55:00,111.37,111.44,111.37,111.4,1500.0,87.3491,87.404,87.3491,87.3726,1500.0
2018-06-06 14:00:00,111.45,111.6,111.45,111.6,1360.0,87.4118,87.5295,87.4118,87.5295,1360.0
2018-06-06 14:05:00,111.57,111.85,111.56,111.79,1532.0,87.5059,87.7255,87.4981,87.6785,1532.0
2018-06-06 14:10:00,111.82,112.04,111.82,112.0,1450.0,87.702,87.8746,87.702,87.8432,1450.0
2018-06-06 14:15:00,112.01,112.03,111.93,111.93,1900.0,87.851,87.8667,87.7883,87.7883,1900.0
2018-06-06 14:20:00,111.94,112.1,111.89,111.95,1200.0,87.7961,87.9216,87.7569,87.804,1200.0
2018-06-06 14:25:00,111.96,112.14,111.96,112.14,800.0,87.8118,87.953,87.8118,87.953,800.0
2018-06-06 14:30:00,112.29,112.34,112.24,112.3,1800.0,88.0706,88.1099,88.0314,88.0785,1800.0
2018-06-06 14:35:00,112.45,112.7,112.44,112.47,1709.0,88.1961,88.3922,88.1883,88.2118,1709.0
2018-06-06 14:40:00,112.52,112.52,112.23,112.23,1063.0,88.251,88.251,88.0236,88.0236,1063.0
2018-06-06 14:45:00,112.18,112.35,112.18,112.24,1873.0,87.9844,88.1177,87.9844,88.0314,1873.0
2018-06-06 14:50:00,112.24,112.24,112.08,112.08,800.0,88.0314,88.0314,87.9059,87.9059,800.0
2018-06-06 14:55:00,111.86,111.86,111.82,111.84,1200.0,87.7334,87.7334,87.702,87.7177,1200.0
2018-06-06 15:00:00,111.81,111.81,111.62,111.73,1291.0,87.6942,87.6942,87.5451,87.6314,1291.0
2018-06-06 15:05:00,111.91,112.0,111.91,111.91,1100.0,87.7726,87.8432,87.7726,87.7726,1100.0
2018-06-06 15:10:00,111.93,112.0,111.92,111.99,1600.0,87.7883,87.8432,87.7804,87.8353,1600.0
2018-06-06 15:15:00,111.94,111.96,111.85,111.96,800.0,87.7961,87.8118,87.7255,87.8118,800.0
2018-06-06 15:20:00,111.97,112.09,111.97,112.05,2100.0,87.8197,87.9138,87.8197,87.8824,2100.0
2018-06-06 15:25:00,112.01,112.08,111.83,112.08,1965.0,87.851,87.9059,87.7098,87.9059,1965.0
2018-06-06 15:30:00,112.08,112.26,112.02,112.2,2364.0,87.9059,88.0471,87.8589,88.0,2364.0
2018-06-06 15:35:00,112.4,112.5,112.17,112.27,3478.0,88.1569,88.2353,87.9765,88.0549,3478.0
2018-06-06 15:40:00,112.22,112.39,112.19,112.29,3922.0,88.0157,88.1491,87.9922,88.0706,3922.0
2018-06-06 15:45:00,112.3,112.35,112.16,112.16,4797.0,88.0785,88.1177,87.9687,87.9687,4797.0
2018-06-06 15:50:00,112.12,112.16,111.98,112.08,3258.0,87.9373,87.9687,87.8275,87.9059,3258.0
2018-06-06 15:55:00,112.08,112.21,112.05,112.15,4690.0,87.9059,88.0079,87.8824,87.9608,4690.0
2018-06-07 09:30:00,113.5,113.9,113.5,113.61,1425.0,89.0197,89.3334,89.0197,89.1059,1425.0
2018-06-07 09:35:00,113.54,114.03,113.54,113.97,4300.0,89.051,89.4353,89.051,89.3883,4300.0
2018-06-07 09:40:00,114.25,114.45,113.8,114.24,15849.0,89.6079,89.7648,89.2549,89.6,15849.0
2018-06-07 09:45:00,114.15,114.33,113.94,113.94,2100.0,89.5295,89.6706,89.3648,89.3648,2100.0
2018-06-07 09:50:00,113.97,113.99,113.8,113.99,3300.0,89.3883,89.404,89.2549,89.404,3300.0
2018-06-07 09:55:00,114.32,114.32,113.99,113.99,2400.0,89.6628,89.6628,89.404,89.404,2400.0
2018-06-07 10:00:00,114.13,114.7,114.05,114.58,3501.0,89.5138,89.9608,89.451,89.8667,3501.0
2018-06-07 10:05:00,114.65,114.78,114.32,114.78,2700.0,89.9216,90.0236,89.6628,90.0236,2700.0
2018-06-07 10:10:00,114.6,114.61,114.5,114.54,1000.0,89.8824,89.8902,89.804,89.8353,1000.0
2018-06-07 10:15:00,114.65,114.94,114.53,114.53,600.0,89.9216,90.1491,89.8275,89.8275,600.0
2018-06-07 10:20:00,114.55,114.65,114.55,114.65,500.0,89.8432,89.9216,89.8432,89.9216,500.0
2018-06-07 10:25:00,114.36,114.36,114.1,114.1,500.0,89.6942,89.6942,89.4902,89.4902,500.0
2018-06-07 10:30:00,114.05,114.05,113.5,113.54,1500.0,89.451,89.451,89.0197,89.051,1500.0
2018-06-07 10:35:00,113.53,113.54,113.4,113.47,1186.0,89.0432,89.051,88.9412,88.9961,1186.0
2018-06-07 10:40:00,113.53,113.76,113.53,113.76,1300.0,89.0432,89.2236,89.0432,89.2236,1300.0
2018-06-07 10:45:00,113.81,113.97,113.4,113.4,2300.0,89.2628,89.3883,88.9412,88.9412,2300.0
2018-06-07 10:50:00,113.4,113.42,113.38,113.42,300.0,88.9412,88.9569,88.9255,88.9569,300.0
2018-06-07 10:55:00,113.48,113.83,113.46,113.79,1200.0,89.004,89.2785,88.9883,89.2471,1200.0
2018-06-07 11:00:00,113.83,113.83,113.72,113.81,800.0,89.2785,89.2785,89.1922,89.2628,800.0
2018-06-07 11:05:00,113.79,113.79,113.61,113.61,300.0,89.2471,89.2471,89.1059,89.1059,300.0
2018-06-07 11:10:00,113.71,114.13,113.71,114.08,900.0,89.1844,89.5138,89.1844,89.4746,900.0
2018-06-07 11:15:00,114.2,114.3,114.2,114.25,800.0,89.5687,89.6471,89.5687,89.6079,800.0
2018-06-07 11:20:00,114.23,114.41,114.23,114.4,3200.0,89.5922,89.7334,89.5922,89.7255,3200.0
2018-06-07 11:25:00,114.14,114.14,114.0,114.0,600.0,89.5216,89.5216,89.4118,89.4118,600.0
2018-06-07 11:30:00,114.1,114.1,113.96,113.96,900.0,89.4902,89.4902,89.3804,89.3804,900.0
2018-06-07 11:35:00,113.95,114.16,113.92,114.16,600.0,89.3726,89.5373,89.3491,89.5373,600.0
2018-06-07 11:40:00,114.34,114.4,114.11,114.11,400.0,89.6785,89.7255,89.4981,89.4981,400.0
2018-06-07 11:45:00,114.19,114.27,114.19,114.24,300.0,89.5608,89.6236,89.5608,89.6,300.0
2018-06-07 11:50:00,114.07,114.23,114.07,114.23,700.0,89.4667,89.5922,89.4667,89.5922,700.0
2018-06-07 11:55:00,114.24,114.24,114.24,114.24,100.0,89.6,89.6,89.6,89.6,100.0
2018-06-07 12:00:00,114.41,114.41,114.39,114.39,300.0,89.7334,89.7334,89.7177,89.7177,300.0
2018-06-07 12:05:00,114.26,114.26,114.18,114.18,500.0,89.6157,89.6157,89.553,89.553,500.0
2018-06-07 12:10:00,114.06,114.06,113.81,113.81,1300.0,89.4589,89.4589,89.2628,89.2628,1300.0
2018-06-07 12:15:00,113.68,113.69,113.68,113.69,200.0,89.1608,89.1687,89.1608,89.1687,200.0
2018-06-07 12:20:00,113.79,113.83,113.79,113.81,800.0,89.2471,89.2785,89.2471,89.2628,800.0
2018-06-07 12:25:00,114.1,114.18,114.1,114.14,700.0,89.4902,89.553,89.4902,89.5216,700.0
2018-06-07 12:30:00,114.17,114.17,113.9,113.9,800.0,89.5451,89.5451,89.3334,89.3334,800.0
2018-06-07 12:35:00,113.9,113.9,113.9,113.9,0.0,89.3334,89.3334,89.3334,89.3334,0.0
2018-06-07 12:40:00,113.97,113.97,113.74,113.85,600.0,89.3883,89.3883,89.2079,89.2942,600.0
2018-06-07 12:45:00,113.99,113.99,113.99,113.99,100.0,89.404,89.404,89.404,89.404,100.0
2018-06-07 12:50:00,113.9,113.9,113.75,113.75,300.0,89.3334,89.3334,89.2157,89.2157,300.0
2018-06-07 12:55:00,113.5,113.61,113.5,113.55,555.0,89.0197,89.1059,89.0197,89.0589,555.0
2018-06-07 13:00:00,113.73,113.93,113.73,113.88,700.0,89.2,89.3569,89.2,89.3177,700.0
2018-06-07 13:05:00,113.52,113.54,113.39,113.39,1350.0,89.0353,89.051,88.9334,88.9334,1350.0
2018-06-07 13:10:00,113.36,113.55,113.34,113.55,600.0,88.9099,89.0589,88.8942,89.0589,600.0
2018-06-07 13:15:00,113.59,113.62,113.57,113.62,800.0,89.0902,89.1138,89.0746,89.1138,800.0
2018-06-07 13:20:00,113.63,113.63,113.46,113.58,600.0,89.1216,89.1216,88.9883,89.0824,600.0
2018-06-07 13:25:00,113.68,113.68,113.54,113.54,400.0,89.1608,89.1608,89.051,89.051,400.0
2018-06-07 13:30:00,113.49,113.54,113.4,113.4,707.0,89.0118,89.051,88.9412,88.9412,707.0
2018-06-07 13:35:00,113.42,113.42,113.23,113.23,500.0,88.9569,88.9569,88.8079,88.8079,500.0
2018-06-07 13:40:00,113.23,113.26,113.17,113.26,500.0,88.8079,88.8314,88.7608,88.8314,500.0
2018-06-07 13:45:00,113.46,113.46,113.37,113.38,500.0,88.9883,88.9883,88.9177,88.9255,500.0
2018-06-07 13:50:00,113.35,113.36,113.25,113.3,700.0,88.902,88.9099,88.8236,88.8628,700.0
2018-06-07 13:55:00,113.4,113.4,113.3,113.33,1000.0,88.9412,88.9412,88.8628,88.8863,1000.0
2018-06-07 14:00:00,113.38,113.38,113.38,113.38,200.0,88.9255,88.9255,88.9255,88.9255,200.0
2018-06-07 14:05:00,113.53,113.59,113.53,113.59,200.0,89.0432,89.0902,89.0432,89.0902,200.0
2018-06-07 14:10:00,113.86,113.97,113.8,113.97,470.0,89.302,89.3883,89.2549,89.3883,470.0
2018-06-07 14:15:00,113.96,113.96,113.84,113.84,700.0,89.3804,89.3804,89.2863,89.2863,700.0
2018-06-07 14:20:00,113.87,114.01,113.84,114.01,400.0,89.3099,89.4197,89.2863,89.4197,400.0
2018-06-07 14:25:00,114.01,114.02,113.97,114.02,300.0,89.4197,89.4275,89.3883,89.4275,300.0
2018-06-07 14:30:00,114.24,114.24,114.09,114.09,500.0,89.6,89.6,89.4824,89.4824,500.0
2018-06-07 14:35:00,114.11,114.18,114.11,114.16,600.0,89.4981,89.553,89.4981,89.5373,600.0
2018-06-07 14:40:00,114.11,114.23,114.11,114.22,300.0,89.4981,89.5922,89.4981,89.5844,300.0
2018-06-07 14:45:00,114.3,114.31,114.22,114.31,900.0,89.6471,89.6549,89.5844,89.6549,900.0
2018-06-07 14:50:00,114.29,114.39,114.29,114.38,1464.0,89.6393,89.7177,89.6393,89.7099,1464.0
2018-06-07 14:55:00,114.44,114.65,114.41,114.65,1530.0,89.7569,89.9216,89.7334,89.9216,1530.0
2018-06-07 15:00:00,114.67,114.69,114.53,114.53,1810.0,89.9373,89.953,89.8275,89.8275,1810.0
2018-06-07 15:05:00,114.44,114.44,114.4,114.4,300.0,89.7569,89.7569,89.7255,89.7255,300.0
2018-06-07 15:10:00,114.49,114.64,114.49,114.64,200.0,89.7961,89.9138,89.7961,89.9138,200.0
2018-06-07 15:15:00,114.74,114.84,114.62,114.66,900.0,89.9922,90.0706,89.8981,89.9295,900.0
2018-06-07 15:20:00,114.7,114.7,114.52,114.61,1200.0,89.9608,89.9608,89.8197,89.8902,1200.0
2018-06-07 15:25:00,114.64,114.64,114.41,114.41,400.0,89.9138,89.9138,89.7334,89.7334,400.0
2018-06-07 15:30:00,114.41,114.41,114.26,114.26,400.0,89.7334,89.7334,89.6157,89.6157,400.0
2018-06-07 15:35:00,114.3,114.3,114.16,114.18,500.0,89.6471,89.6471,89.5373,89.553,500.0
2018-06-07 15:40:00,114.18,114.18,113.92,113.92,1800.0,89.553,89.553,89.3491,89.3491,1800.0
2018-06-07 15:45:00,113.96,114.03,113.93,114.0,1704.0,89.3804,89.4353,89.3569,89.4118,1704.0
2018-06-07 15:50:00,113.98,114.2,113.97,114.11,2039.0,89.3961,89.5687,89.3883,89.4981,2039.0
2018-06-07 15:55:00,114.08,114.22,113.97,114.15,4626.0,89.4746,89.5844,89.3883,89.5295,4626.0
2018-06-08 09:30:00,114.29,114.39,113.77,113.77,900.0,89.6393,89.7177,89.2314,89.2314,900.0
2018-06-08 09:35:00,114.2,114.2,113.75,113.75,400.0,89.5687,89.5687,89.2157,89.2157,400.0
2018-06-08 09:40:00,113.66,113.66,113.52,113.55,800.0,89.1451,89.1451,89.0353,89.0589,800.0
2018-06-08 09:45:00,113.64,113.64,112.74,112.74,800.0,89.1295,89.1295,88.4236,88.4236,800.0
2018-06-08 09:50:00,112.62,113.02,112.55,113.02,800.0,88.3295,88.6432,88.2746,88.6432,800.0
2018-06-08 09:55:00,113.03,113.21,113.03,113.21,400.0,88.651,88.7922,88.651,88.7922,400.0
2018-06-08 10:00:00,113.49,113.58,113.23,113.23,800.0,89.0118,89.0824,88.8079,88.8079,800.0
2018-06-08 10:05:00,113.28,113.3,113.28,113.29,300.0,88.8471,88.8628,88.8471,88.8549,300.0
2018-06-08 10:10:00,113.53,113.74,113.49,113.73,4214.0,89.0432,89.2079,89.0118,89.2,4214.0
2018-06-08 10:15:00,113.74,114.39,113.7,114.3,2400.0,89.2079,89.7177,89.1765,89.6471,2400.0
2018-06-08 10:20:00,114.27,114.27,114.05,114.07,2100.0,89.6236,89.6236,89.451,89.4667,2100.0
2018-06-08 10:25:00,114.08,114.18,113.95,113.95,1115.0,89.4746,89.553,89.3726,89.3726,1115.0
2018-06-08 10:30:00,113.94,113.95,113.8,113.95,600.0,89.3648,89.3726,89.2549,89.3726,600.0
2018-06-08 10:35:00,113.8,113.84,113.61,113.61,600.0,89.2549,89.2863,89.1059,89.1059,600.0
2018-06-08 10:40:00,113.26,113.26,112.94,113.01,300.0,88.8314,88.8314,88.5804,88.6353,300.0
2018-06-08 10:45:00,113.08,113.12,113.08,113.12,200.0,88.6902,88.7216,88.6902,88.7216,200.0
2018-06-08 10:50:00,113.07,113.4,113.07,113.26,300.0,88.6824,88.9412,88.6824,88.8314,300.0
2018-06-08 10:55:00,113.14,113.14,112.87,112.87,1413.0,88.7373,88.7373,88.5255,88.5255,1413.0
2018-06-08 11:00:00,113.02,113.02,112.65,112.65,600.0,88.6432,88.6432,88.353,88.353,600.0
2018-06-08 11:05:00,112.7,112.7,112.7,112.7,100.0,88.3922,88.3922,88.3922,88.3922,100.0
2018-06-08 11:10:00,112.94,113.12,112.94,113.12,300.0,88.5804,88.7216,88.5804,88.7216,300.0
2018-06-08 11:15:00,113.09,113.2,112.91,113.04,1122.0,88.6981,88.7844,88.5569,88.6589,1122.0
2018-06-08 11:20:00,113.12,113.43,113.12,113.43,500.0,88.7216,88.9648,88.7216,88.9648,500.0
2018-06-08 11:25:00,113.58,113.58,113.58,113.58,100.0,89.0824,89.0824,89.0824,89.0824,100.0
2018-06-08 11:30:00,113.57,113.64,113.57,113.64,200.0,89.0746,89.1295,89.0746,89.1295,200.0
2018-06-08 11:35:00,113.53,113.53,113.48,113.48,300.0,89.0432,89.0432,89.004,89.004,300.0
2018-06-08 11:40:00,113.85,113.85,113.85,113.85,100.0,89.2942,89.2942,89.2942,89.2942,100.0
2018-06-08 11:45:00,113.54,113.54,113.54,113.54,100.0,89.051,89.051,89.051,89.051,100.0
2018-06-08 11:50:00,113.27,113.27,113.13,113.13,200.0,88.8393,88.8393,88.7295,88.7295,200.0
2018-06-08 11:55:00,113.11,113.11,112.96,112.96,600.0,88.7138,88.7138,88.5961,88.5961,600.0
2018-06-08 12:00:00,113.12,113.12,112.98,112.98,200.0,88.7216,88.7216,88.6118,88.6118,200.0
2018-06-08 12:05:00,112.97,112.97,112.87,112.9,400.0,88.604,88.604,88.5255,88.5491,400.0
2018-06-08 12:10:00,112.86,112.9,112.86,112.9,200.0,88.5177,88.5491,88.5177,88.5491,200.0
2018-06-08 12:15:00,112.84,112.85,112.84,112.85,300.0,88.502,88.5099,88.502,88.5099,300.0
2018-06-08 12:20:00,112.83,112.83,112.61,112.61,594.0,88.4942,88.4942,88.3216,88.3216,594.0
2018-06-08 12:25:00,112.71,112.71,112.71,112.71,100.0,88.4,88.4,88.4,88.4,100.0
2018-06-08 12:30:00,112.66,112.66,112.66,112.66,200.0,88.3608,88.3608,88.3608,88.3608,200.0
2018-06-08 12:35:00,112.8,112.83,112.8,112.83,200.0,88.4706,88.4942,88.4706,88.4942,200.0
2018-06-08 12:40:00,112.98,113.02,112.88,113.02,500.0,88.6118,88.6432,88.5334,88.6432,500.0
2018-06-08 12:45:00,112.85,112.85,112.85,112.85,500.0,88.5099,88.5099,88.5099,88.5099,500.0
2018-06-08 12:50:00,112.92,112.92,112.85,112.85,500.0,88.5648,88.5648,88.5099,88.5099,500.0
2018-06-08 12:55:00,112.87,112.87,112.81,112.85,300.0,88.5255,88.5255,88.4785,88.5099,300.0
2018-06-08 13:00:00,112.94,112.94,112.94,112.94,300.0,88.5804,88.5804,88.5804,88.5804,300.0
2018-06-08 13:05:00,112.71,112.85,112.71,112.85,300.0,88.4,88.5099,88.4,88.5099,300.0
2018-06-08 13:10:00,112.86,112.96,112.86,112.96,400.0,88.5177,88.5961,88.5177,88.5961,400.0
2018-06-08 13:15:00,113.09,113.09,113.05,113.05,200.0,88.6981,88.6981,88.6667,88.6667,200.0
2018-06-08 13:20:00,113.05,113.05,113.05,113.05,0.0,88.6667,88.6667,88.6667,88.6667,0.0
2018-06-08 13:25:00,113.21,113.21,113.21,113.21,100.0,88.7922,88.7922,88.7922,88.7922,100.0
2018-06-08 13:30:00,113.42,113.42,113.37,113.37,300.0,88.9569,88.9569,88.9177,88.9177,300.0
2018-06-08 13:35:00,113.5,113.58,113.47,113.55,700.0,89.0197,89.0824,88.9961,89.0589,700.0
2018-06-08 13:40:00,113.59,113.59,113.59,113.59,100.0,89.0902,89.0902,89.0902,89.0902,100.0
2018-06-08 13:45:00,113.85,113.85,113.85,113.85,200.0,89.2942,89.2942,89.2942,89.2942,200.0
2018-06-08 13:50:00,113.83,113.83,113.64,113.76,1100.0,89.2785,89.2785,89.1295,89.2236,1100.0
2018-06-08 13:55:00,113.85,113.99,113.85,113.92,400.0,89.2942,89.404,89.2942,89.3491,400.0
2018-06-08 14:00:00,114.04,114.04,113.92,113.92,800.0,89.4432,89.4432,89.3491,89.3491,800.0
2018-06-08 14:05:00,114.02,114.02,113.94,113.94,400.0,89.4275,89.4275,89.3648,89.3648,400.0
2018-06-08 14:10:00,114.02,114.07,114.02,114.07,200.0,89.4275,89.4667,89.4275,89.4667,200.0
2018-06-08 14:15:00,114.14,114.14,114.04,114.04,700.0,89.5216,89.5216,89.4432,89.4432,700.0
2018-06-08 14:20:00,114.04,114.04,113.96,113.96,600.0,89.4432,89.4432,89.3804,89.3804,600.0
2018-06-08 14:25:00,114.02,114.02,114.02,114.02,100.0,89.4275,89.4275,89.4275,89.4275,100.0
2018-06-08 14:30:00,114.02,114.02,114.02,114.02,0.0,89.4275,89.4275,89.4275,89.4275,0.0
2018-06-08 14:35:00,113.9,113.91,113.78,113.78,900.0,89.3334,89.3412,89.2393,89.2393,900.0
2018-06-08 14:40:00,113.66,113.66,113.41,113.41,500.0,89.1451,89.1451,88.9491,88.9491,500.0
2018-06-08 14:45:00,113.46,113.49,113.46,113.49,245.0,88.9883,89.0118,88.9883,89.0118,245.0
2018-06-08 14:50:00,113.66,113.69,113.64,113.64,600.0,89.1451,89.1687,89.1295,89.1295,600.0
2018-06-08 14:55:00,113.72,113.72,113.65,113.65,400.0,89.1922,89.1922,89.1373,89.1373,400.0
2018-06-08 15:00:00,113.6,113.68,113.6,113.65,700.0,89.0981,89.1608,89.0981,89.1373,700.0
2018-06-08 15:05:00,113.66,113.72,113.66,113.72,500.0,89.1451,89.1922,89.1451,89.1922,500.0
2018-06-08 15:10:00,113.82,113.82,113.75,113.75,1000.0,89.2706,89.2706,89.2157,89.2157,1000.0
2018-06-08 15:15:00,113.73,113.73,113.51,113.51,1100.0,89.2,89.2,89.0275,89.0275,1100.0
2018-06-08 15:20:00,113.55,113.71,113.55,113.69,1300.0,89.0589,89.1844,89.0589,89.1687,1300.0
2018-06-08 15:25:00,113.82,113.85,113.82,113.83,500.0,89.2706,89.2942,89.2706,89.2785,500.0
2018-06-08 15:30:00,113.91,113.91,113.71,113.71,700.0,89.3412,89.3412,89.1844,89.1844,700.0
2018-06-08 15:35:00,113.65,113.71,113.65,113.71,800.0,89.1373,89.1844,89.1373,89.1844,800.0
2018-06-08 15:40:00,113.68,113.84,113.68,113.77,1000.0,89.1608,89.2863,89.1608,89.2314,1000.0
2018-06-08 15:45:00,113.88,113.94,113.83,113.94,1730.0,89.3177,89.3648,89.2785,89.3648,1730.0
2018-06-08 15:50:00,113.89,113.96,113.74,113.89,2556.0,89.3255,89.3804,89.2079,89.3255,2556.0
2018-06-08 15:55:00,113.92,114.12,113.9,114.01,3800.0,89.3491,89.5059,89.3334,89.4197,3800.0
2018-06-11 09:30:00,114.22,114.49,114.22,114.38,800.0,89.5844,89.7961,89.5844,89.7099,800.0
2018-06-11 09:35:00,114.33,114.33,113.85,113.9,540.0,89.6706,89.6706,89.2942,89.3334,540.0
2018-06-11 09:40:00,113.92,113.97,113.33,113.35,2908.0,89.3491,89.3883,88.8863,88.902,2908.0
2018-06-11 09:45:00,113.48,113.48,113.29,113.29,500.0,89.004,89.004,88.8549,88.8549,500.0
2018-06-11 09:50:00,113.43,113.5,113.24,113.26,3997.0,88.9648,89.0197,88.8157,88.8314,3997.0
2018-06-11 09:55:00,113.38,113.83,113.38,113.83,600.0,88.9255,89.2785,88.9255,89.2785,600.0
2018-06-11 10:00:00,113.97,114.41,113.97,114.41,900.0,89.3883,89.7334,89.3883,89.7334,900.0
2018-06-11 10:05:00,114.54,114.97,114.54,114.97,900.0,89.8353,90.1726,89.8353,90.1726,900.0
2018-06-11 10:10:00,115.14,115.22,115.14,115.18,1000.0,90.3059,90.3687,90.3059,90.3373,1000.0
2018-06-11 10:15:00,115.09,115.17,114.8,114.87,1200.0,90.2667,90.3295,90.0393,90.0942,1200.0
2018-06-11 10:20:00,114.88,114.88,114.87,114.87,200.0,90.102,90.102,90.0942,90.0942,200.0
2018-06-11 10:25:00,114.96,115.29,114.83,115.28,1900.0,90.1648,90.4236,90.0628,90.4157,1900.0
2018-06-11 10:30:00,115.23,115.25,115.23,115.25,300.0,90.3765,90.3922,90.3765,90.3922,300.0
2018-06-11 10:35:00,114.83,114.89,114.79,114.79,300.0,90.0628,90.1099,90.0314,90.0314,300.0
2018-06-11 10:40:00,114.89,114.89,114.59,114.71,847.0,90.1099,90.1099,89.8746,89.9687,847.0
2018-06-11 10:45:00,114.71,114.71,114.71,114.71,0.0,89.9687,89.9687,89.9687,89.9687,0.0
2018-06-11 10:50:00,114.73,114.73,114.49,114.49,400.0,89.9844,89.9844,89.7961,89.7961,400.0
2018-06-11 10:55:00,114.62,114.62,114.58,114.58,200.0,89.8981,89.8981,89.8667,89.8667,200.0
2018-06-11 11:00:00,114.39,114.39,114.17,114.17,400.0,89.7177,89.7177,89.5451,89.5451,400.0
2018-06-11 11:05:00,114.2,114.27,114.2,114.22,800.0,89.5687,89.6236,89.5687,89.5844,800.0
2018-06-11 11:10:00,114.15,114.4,114.12,114.4,700.0,89.5295,89.7255,89.5059,89.7255,700.0
2018-06-11 11:15:00,114.42,114.48,114.4,114.48,500.0,89.7412,89.7883,89.7255,89.7883,500.0
2018-06-11 11:20:00,114.43,114.6,114.43,114.6,400.0,89.7491,89.8824,89.7491,89.8824,400.0
2018-06-11 11:25:00,114.69,114.72,114.43,114.61,800.0,89.953,89.9765,89.7491,89.8902,800.0
2018-06-11 11:30:00,114.61,114.61,114.61,114.61,0.0,89.8902,89.8902,89.8902,89.8902,0.0
2018-06-11 11:35:00,114.5,114.58,114.5,114.57,500.0,89.804,89.8667,89.804,89.8589,500.0
2018-06-11 11:40:00,114.78,114.89,114.78,114.89,1200.0,90.0236,90.1099,90.0236,90.1099,1200.0
2018-06-11 11:45:00,114.89,114.89,114.89,114.89,0.0,90.1099,90.1099,90.1099,90.1099,0.0
2018-06-11 11:50:00,114.85,114.86,114.85,114.85,400.0,90.0785,90.0863,90.0785,90.0785,400.0
2018-06-11 11:55:00,114.63,114.76,114.63,114.76,500.0,89.9059,90.0079,89.9059,90.0079,500.0
2018-06-11 12:00:00,114.73,114.73,114.55,114.59,400.0,89.9844,89.9844,89.8432,89.8746,400.0
2018-06-11 12:05:00,114.52,114.52,114.52,114.52,100.0,89.8197,89.8197,89.8197,89.8197,100.0
2018-06-11 12:10:00,114.5,114.57,114.49,114.54,700.0,89.804,89.8589,89.7961,89.8353,700.0
2018-06-11 12:15:00,114.65,114.65,114.65,114.65,200.0,89.9216,89.9216,89.9216,89.9216,200.0
2018-06-11 12:20:00,114.75,114.75,114.75,114.75,100.0,90.0,90.0,90.0,90.0,100.0
2018-06-11 12:25:00,114.77,114.77,114.77,114.77,100.0,90.0157,90.0157,90.0157,90.0157,100.0
2018-06-11 12:30:00,114.82,114.88,114.64,114.64,400.0,90.0549,90.102,89.9138,89.9138,400.0
2018-06-11 12:35:00,114.46,114.46,114.46,114.46,100.0,89.7726,89.7726,89.7726,89.7726,100.0
2018-06-11 12:40:00,114.53,114.58,114.53,114.55,400.0,89.8275,89.8667,89.8275,89.8432,400.0
2018-06-11 12:45:00,114.61,114.61,114.61,114.61,100.0,89.8902,89.8902,89.8902,89.8902,100.0
2018-06-11 12:50:00,114.72,114.72,114.72,114.72,100.0,89.9765,89.9765,89.9765,89.9765,100.0
2018-06-11 12:55:00,114.52,114.58,114.49,114.58,600.0,89.8197,89.8667,89.7961,89.8667,600.0
2018-06-11 13:00:00,114.47,114.47,114.35,114.39,700.0,89.7804,89.7804,89.6863,89.7177,700.0
2018-06-11 13:05:00,114.36,114.6,114.36,114.6,543.0,89.6942,89.8824,89.6942,89.8824,543.0
2018-06-11 13:10:00,114.64,114.7,114.64,114.69,400.0,89.9138,89.9608,89.9138,89.953,400.0
2018-06-11 13:15:00,114.68,114.77,114.68,114.76,300.0,89.9451,90.0157,89.9451,90.0079,300.0
2018-06-11 13:20:00,114.67,114.75,114.67,114.75,500.0,89.9373,90.0,89.9373,90.0,500.0
2018-06-11 13:25:00,114.89,114.89,114.7,114.72,800.0,90.1099,90.1099,89.9608,89.9765,800.0
2018-06-11 13:30:00,114.85,114.88,114.66,114.66,600.0,90.0785,90.102,89.9295,89.9295,600.0
2018-06-11 13:35:00,114.69,114.69,114.64,114.64,300.0,89.953,89.953,89.9138,89.9138,300.0
2018-06-11 13:40:00,114.64,114.68,114.64,114.68,200.0,89.9138,89.9451,89.9138,89.9451,200.0
2018-06-11 13:45:00,114.64,114.64,114.43,114.43,930.0,89.9138,89.9138,89.7491,89.7491,930.0
2018-06-11 13:50:00,114.4,114.4,114.26,114.37,700.0,89.7255,89.7255,89.6157,89.702,700.0
2018-06-11 13:55:00,114.39,114.39,114.31,114.31,593.0,89.7177,89.7177,89.6549,89.6549,593.0
2018-06-11 14:00:00,114.43,114.43,114.43,114.43,100.0,89.7491,89.7491,89.7491,89.7491,100.0
2018-06-11 14:05:00,114.57,114.81,114.52,114.71,800.0,89.8589,90.0471,89.8197,89.9687,800.0
2018-06-11 14:10:00,114.61,114.61,114.61,114.61,100.0,89.8902,89.8902,89.8902,89.8902,100.0
2018-06-11 14:15:00,114.49,114.49,114.34,114.34,532.0,89.7961,89.7961,89.6785,89.6785,532.0
2018-06-11 14:20:00,114.35,114.41,114.35,114.41,400.0,89.6863,89.7334,89.6863,89.7334,400.0
2018-06-11 14:25:00,114.39,114.54,114.38,114.39,900.0,89.7177,89.8353,89.7099,89.7177,900.0
2018-06-11 14:30:00,114.31,114.39,114.3,114.3,627.0,89.6549,89.7177,89.6471,89.6471,627.0
2018-06-11 14:35:00,114.2,114.31,114.19,114.31,700.0,89.5687,89.6549,89.5608,89.6549,700.0
2018-06-11 14:40:00,114.36,114.39,114.25,114.25,1700.0,89.6942,89.7177,89.6079,89.6079,1700.0
2018-06-11 14:45:00,114.24,114.24,114.12,114.15,1185.0,89.6,89.6,89.5059,89.5295,1185.0
2018-06-11 14:50:00,114.1,114.15,114.07,114.1,900.0,89.4902,89.5295,89.4667,89.4902,900.0
2018-06-11 14:55:00,114.16,114.26,114.16,114.25,1084.0,89.5373,89.6157,89.5373,89.6079,1084.0
2018-06-11 15:00:00,114.19,114.21,114.02,114.1,900.0,89.5608,89.5765,89.4275,89.4902,900.0
2018-06-11 15:05:00,114.08,114.13,114.03,114.13,1000.0,89.4746,89.5138,89.4353,89.5138,1000.0
2018-06-11 15:10:00,114.03,114.07,114.03,114.07,300.0,89.4353,89.4667,89.4353,89.4667,300.0
2018-06-11 15:15:00,113.93,114.12,113.93,114.05,1800.0,89.3569,89.5059,89.3569,89.451,1800.0
2018-06-11 15:20:00,113.96,114.02,113.95,113.95,1100.0,89.3804,89.4275,89.3726,89.3726,1100.0
2018-06-11 15:25:00,113.93,114.06,113.93,114.06,400.0,89.3569,89.4589,89.3569,89.4589,400.0
2018-06-11 15:30:00,114.02,114.02,113.91,113.91,800.0,89.4275,89.4275,89.3412,89.3412,800.0
2018-06-11 15:35:00,113.93,114.11,113.93,114.11,2600.0,89.3569,89.4981,89.3569,89.4981,2600.0
2018-06-11 15:40:00,114.12,114.15,113.92,113.92,1300.0,89.5059,89.5295,89.3491,89.3491,1300.0
2018-06-11 15:45:00,113.89,114.03,113.89,113.99,6800.0,89.3255,89.4353,89.3255,89.404,6800.0
2018-06-11 15:50:00,113.96,114.03,113.95,114.02,4200.0,89.3804,89.4353,89.3726,89.4275,4200.0
2018-06-11 15:55:00,114.04,114.05,113.71,113.75,10159.0,89.4432,89.451,89.1844,89.2157,10159.0
2018-06-12 09:30:00,114.85,115.25,114.63,115.2,900.0,90.0785,90.3922,89.9059,90.353,900.0
2018-06-12 09:35:00,115.03,115.13,114.82,115.13,843.0,90.2197,90.2981,90.0549,90.2981,843.0
2018-06-12 09:40:00,114.82,115.39,114.82,115.33,1200.0,90.0549,90.502,90.0549,90.4549,1200.0
2018-06-12 09:45:00,115.75,116.0,115.43,115.95,1600.0,90.7844,90.9804,90.5334,90.9412,1600.0
2018-06-12 09:50:00,115.68,115.68,115.43,115.47,800.0,90.7295,90.7295,90.5334,90.5648,800.0
2018-06-12 09:55:00,115.59,115.87,115.59,115.87,900.0,90.6589,90.8785,90.6589,90.8785,900.0
2018-06-12 10:00:00,115.84,116.05,115.81,116.05,400.0,90.8549,91.0197,90.8314,91.0197,400.0
2018-06-12 10:05:00,116.11,116.44,116.06,116.24,3100.0,91.0667,91.3255,91.0275,91.1687,3100.0
2018-06-12 10:10:00,116.3,116.51,116.23,116.25,2000.0,91.2157,91.3804,91.1608,91.1765,2000.0
2018-06-12 10:15:00,116.25,116.27,116.03,116.03,500.0,91.1765,91.1922,91.004,91.004,500.0
2018-06-12 10:20:00,115.88,115.94,115.77,115.77,600.0,90.8863,90.9334,90.8,90.8,600.0
2018-06-12 10:25:00,115.91,115.91,115.79,115.89,400.0,90.9099,90.9099,90.8157,90.8942,400.0
2018-06-12 10:30:00,115.97,116.02,115.96,115.96,500.0,90.9569,90.9961,90.9491,90.9491,500.0
2018-06-12 10:35:00,116.16,116.2,115.98,115.98,1000.0,91.1059,91.1373,90.9648,90.9648,1000.0
2018-06-12 10:40:00,116.0,116.29,116.0,116.27,600.0,90.9804,91.2079,90.9804,91.1922,600.0
2018-06-12 10:45:00,116.18,116.39,116.18,116.29,1100.0,91.1216,91.2863,91.1216,91.2079,1100.0
2018-06-12 10:50:00,116.5,116.88,116.5,116.84,1100.0,91.3726,91.6706,91.3726,91.6393,1100.0
2018-06-12 10:55:00,116.96,117.07,116.74,116.75,1400.0,91.7334,91.8197,91.5608,91.5687,1400.0
2018-06-12 11:00:00,116.76,117.01,116.71,116.71,1400.0,91.5765,91.7726,91.5373,91.5373,1400.0
2018-06-12 11:05:00,116.55,116.55,116.37,116.37,600.0,91.4118,91.4118,91.2706,91.2706,600.0
2018-06-12 11:10:00,116.31,116.32,115.97,115.98,900.0,91.2236,91.2314,90.9569,90.9648,900.0
2018-06-12 11:15:00,115.99,116.23,115.99,116.23,400.0,90.9726,91.1608,90.9726,91.1608,400.0
2018-06-12 11:20:00,116.51,116.86,116.47,116.86,700.0,91.3804,91.6549,91.3491,91.6549,700.0
2018-06-12 11:25:00,116.85,116.91,116.64,116.64,1100.0,91.6471,91.6942,91.4824,91.4824,1100.0
2018-06-12 11:30:00,116.61,116.82,116.61,116.82,1763.0,91.4589,91.6236,91.4589,91.6236,1763.0
2018-06-12 11:35:00,116.79,116.81,116.36,116.38,1300.0,91.6,91.6157,91.2628,91.2785,1300.0
2018-06-12 11:40:00,116.41,116.58,116.4,116.58,1000.0,91.302,91.4353,91.2942,91.4353,1000.0
2018-06-12 11:45:00,116.69,116.85,116.69,116.85,600.0,91.5216,91.6471,91.5216,91.6471,600.0
2018-06-12 11:50:00,116.96,117.12,116.96,117.12,2816.0,91.7334,91.8589,91.7334,91.8589,2816.0
2018-06-12 11:55:00,117.12,117.26,117.01,117.26,2700.0,91.8589,91.9687,91.7726,91.9687,2700.0
2018-06-12 12:00:00,117.21,117.26,116.95,117.05,1950.0,91.9295,91.9687,91.7255,91.804,1950.0
2018-06-12 12:05:00,117.08,117.28,117.08,117.26,1870.0,91.8275,91.9844,91.8275,91.9687,1870.0
2018-06-12 12:10:00,117.37,117.42,117.31,117.41,820.0,92.055,92.0942,92.0079,92.0863,820.0
2018-06-12 12:15:00,117.55,117.6,117.37,117.56,1000.0,92.1961,92.2353,92.055,92.204,1000.0
2018-06-12 12:20:00,117.61,117.74,117.46,117.51,1200.0,92.2432,92.3451,92.1255,92.1648,1200.0
2018-06-12 12:25:00,117.53,117.65,117.51,117.58,1700.0,92.1804,92.2746,92.1648,92.2197,1700.0
2018-06-12 12:30:00,117.64,117.67,117.57,117.63,1300.0,92.2667,92.2902,92.2118,92.2589,1300.0
2018-06-12 12:35:00,117.6,117.8,117.6,117.8,900.0,92.2353,92.3922,92.2353,92.3922,900.0
2018-06-12 12:40:00,117.83,117.89,117.79,117.83,1553.0,92.4157,92.4628,92.3844,92.4157,1553.0
2018-06-12 12:45:00,117.83,117.96,117.8,117.96,700.0,92.4157,92.5177,92.3922,92.5177,700.0
2018-06-12 12:50:00,117.95,117.95,117.7,117.78,2100.0,92.5099,92.5099,92.3138,92.3765,2100.0
2018-06-12 12:55:00,117.87,117.9,117.7,117.7,1305.0,92.4471,92.4706,92.3138,92.3138,1305.0
2018-06-12 13:00:00,117.75,117.76,117.68,117.69,700.0,92.353,92.3608,92.2981,92.3059,700.0
2018-06-12 13:05:00,117.62,117.62,117.46,117.47,900.0,92.251,92.251,92.1255,92.1334,900.0
2018-06-12 13:10:00,117.5,117.52,117.42,117.43,600.0,92.1569,92.1726,92.0942,92.102,600.0
2018-06-12 13:15:00,117.41,117.58,117.4,117.4,800.0,92.0863,92.2197,92.0785,92.0785,800.0
2018-06-12 13:20:00,117.43,117.43,117.32,117.36,900.0,92.102,92.102,92.0157,92.0471,900.0
2018-06-12 13:25:00,117.29,117.38,117.29,117.37,900.0,91.9922,92.0628,91.9922,92.055,900.0
2018-06-12 13:30:00,117.34,117.34,116.8,116.8,1000.0,92.0314,92.0314,91.6079,91.6079,1000.0
2018-06-12 13:35:00,116.69,116.93,116.69,116.88,500.0,91.5216,91.7099,91.5216,91.6706,500.0
2018-06-12 13:40:00,116.87,117.0,116.87,116.93,500.0,91.6628,91.7648,91.6628,91.7099,500.0
2018-06-12 13:45:00,117.07,117.09,117.0,117.0,400.0,91.8197,91.8353,91.7648,91.7648,400.0
2018-06-12 13:50:00,117.08,117.14,117.03,117.14,600.0,91.8275,91.8746,91.7883,91.8746,600.0
2018-06-12 13:55:00,117.18,117.39,117.18,117.38,600.0,91.9059,92.0706,91.9059,92.0628,600.0
2018-06-12 14:00:00,117.58,117.64,117.53,117.58,1190.0,92.2197,92.2667,92.1804,92.2197,1190.0
2018-06-12 14:05:00,117.53,117.58,117.44,117.44,1802.0,92.1804,92.2197,92.1099,92.1099,1802.0
2018-06-12 14:10:00,117.43,117.44,116.91,116.91,2200.0,92.102,92.1099,91.6942,91.6942,2200.0
2018-06-12 14:15:00,116.98,117.14,116.98,117.04,2575.0,91.7491,91.8746,91.7491,91.7961,2575.0
2018-06-12 14:20:00,117.06,117.12,116.96,117.01,2700.0,91.8118,91.8589,91.7334,91.7726,2700.0
2018-06-12 14:25:00,117.09,117.31,117.05,117.31,1900.0,91.8353,92.0079,91.804,92.0079,1900.0
2018-06-12 14:30:00,117.36,117.58,117.36,117.58,1000.0,92.0471,92.2197,92.0471,92.2197,1000.0
2018-06-12 14:35:00,117.6,117.74,117.6,117.74,1300.0,92.2353,92.3451,92.2353,92.3451,1300.0
2018-06-12 14:40:00,117.67,117.71,117.65,117.7,1300.0,92.2902,92.3216,92.2746,92.3138,1300.0
2018-06-12 14:45:00,117.69,117.71,117.54,117.57,954.0,92.3059,92.3216,92.1883,92.2118,954.0
2018-06-12 14:50:00,117.5,117.7,117.5,117.66,1600.0,92.1569,92.3138,92.1569,92.2824,1600.0
2018-06-12 14:55:00,117.67,117.83,117.67,117.83,800.0,92.2902,92.4157,92.2902,92.4157,800.0
2018-06-12 15:00:00,117.82,118.19,117.76,118.17,1300.0,92.4079,92.6981,92.3608,92.6824,1300.0
2018-06-12 15:05:00,118.44,118.71,118.44,118.71,1100.0,92.8942,93.1059,92.8942,93.1059,1100.0
2018-06-12 15:10:00,118.67,118.88,118.67,118.79,1685.0,93.0746,93.2393,93.0746,93.1687,1685.0
2018-06-12 15:15:00,118.81,119.18,118.76,119.15,2000.0,93.1844,93.4746,93.1451,93.451,2000.0
2018-06-12 15:20:00,119.21,119.25,118.67,118.67,2000.0,93.4981,93.5295,93.0746,93.0746,2000.0
2018-06-12 15:25:00,118.74,118.9,118.74,118.77,1900.0,93.1295,93.255,93.1295,93.153,1900.0
2018-06-12 15:30:00,118.8,118.8,118.73,118.79,1600.0,93.1765,93.1765,93.1216,93.1687,1600.0
2018-06-12 15:35:00,118.75,119.0,118.75,118.88,2000.0,93.1373,93.3334,93.1373,93.2393,2000.0
2018-06-12 15:40:00,118.83,118.91,118.79,118.91,2200.0,93.2,93.2628,93.1687,93.2628,2200.0
2018-06-12 15:45:00,118.94,119.11,118.94,118.99,3394.0,93.2863,93.4197,93.2863,93.3255,3394.0
2018-06-12 15:50:00,119.0,119.18,118.99,119.03,4076.0,93.3334,93.4746,93.3255,93.3569,4076.0
2018-06-12 15:55:00,119.04,119.16,118.91,119.0,6175.0,93.3648,93.4589,93.2628,93.3334,6175.0
2018-06-13 09:30:00,118.39,118.65,118.39,118.53,800.0,92.855,93.0589,92.855,92.9648,800.0
2018-06-13 09:35:00,118.49,118.57,118.28,118.52,600.0,92.9334,92.9961,92.7687,92.9569,600.0
2018-06-13 09:40:00,118.66,118.82,118.45,118.47,600.0,93.0667,93.1922,92.902,92.9177,600.0
2018-06-13 09:45:00,118.86,119.12,118.8,118.88,1100.0,93.2236,93.4275,93.1765,93.2393,1100.0
2018-06-13 09:50:00,118.89,118.98,118.49,118.58,2200.0,93.2471,93.3177,92.9334,93.004,2200.0
2018-06-13 09:55:00,118.6,118.6,118.16,118.22,1100.0,93.0197,93.0197,92.6746,92.7216,1100.0
2018-06-13 10:00:00,118.1,118.25,118.1,118.2,800.0,92.6275,92.7451,92.6275,92.7059,800.0
2018-06-13 10:05:00,118.13,118.32,118.05,118.32,900.0,92.651,92.8,92.5883,92.8,900.0
2018-06-13 10:10:00,118.28,118.28,118.13,118.13,700.0,92.7687,92.7687,92.651,92.651,700.0
2018-06-13 10:15:00,118.1,118.41,118.1,118.41,800.0,92.6275,92.8706,92.6275,92.8706,800.0
2018-06-13 10:20:00,118.0,118.16,117.88,118.14,1600.0,92.5491,92.6746,92.455,92.6589,1600.0
2018-06-13 10:25:00,118.18,118.25,117.96,118.25,1500.0,92.6902,92.7451,92.5177,92.7451,1500.0
2018-06-13 10:30:00,118.6,118.83,118.57,118.72,1098.0,93.0197,93.2,92.9961,93.1138,1098.0
2018-06-13 10:35:00,118.8,118.8,118.54,118.61,1600.0,93.1765,93.1765,92.9726,93.0275,1600.0
2018-06-13 10:40:00,118.68,118.69,118.56,118.56,1200.0,93.0824,93.0902,92.9883,92.9883,1200.0
2018-06-13 10:45:00,118.48,118.5,118.41,118.48,600.0,92.9255,92.9412,92.8706,92.9255,600.0
2018-06-13 10:50:00,118.47,118.6,118.47,118.6,1200.0,92.9177,93.0197,92.9177,93.0197,1200.0
2018-06-13 10:55:00,118.61,118.73,118.51,118.73,600.0,93.0275,93.1216,92.9491,93.1216,600.0
2018-06-13 11:00:00,118.85,118.97,118.8,118.97,1138.0,93.2157,93.3099,93.1765,93.3099,1138.0
2018-06-13 11:05:00,118.82,118.82,118.53,118.54,700.0,93.1922,93.1922,92.9648,92.9726,700.0
2018-06-13 11:10:00,118.54,118.57,118.52,118.57,600.0,92.9726,92.9961,92.9569,92.9961,600.0
2018-06-13 11:15:00,118.55,118.55,118.54,118.54,200.0,92.9804,92.9804,92.9726,92.9726,200.0
2018-06-13 11:20:00,118.57,118.84,118.57,118.84,300.0,92.9961,93.2079,92.9961,93.2079,300.0
2018-06-13 11:25:00,118.9,119.0,118.9,118.92,500.0,93.255,93.3334,93.255,93.2706,500.0
2018-06-13 11:30:00,118.89,118.95,118.79,118.79,700.0,93.2471,93.2942,93.1687,93.1687,700.0
2018-06-13 11:35:00,118.59,118.64,118.54,118.54,500.0,93.0118,93.051,92.9726,92.9726,500.0
2018-06-13 11:40:00,118.25,118.25,118.17,118.2,400.0,92.7451,92.7451,92.6824,92.7059,400.0
2018-06-13 11:45:00,118.26,118.31,118.21,118.31,700.0,92.753,92.7922,92.7138,92.7922,700.0
2018-06-13 11:50:00,118.36,118.36,118.35,118.35,300.0,92.8314,92.8314,92.8236,92.8236,300.0
2018-06-13 11:55:00,118.32,118.32,118.2,118.21,500.0,92.8,92.8,92.7059,92.7138,500.0
2018-06-13 12:00:00,118.22,118.22,117.88,117.88,400.0,92.7216,92.7216,92.455,92.455,400.0
2018-06-13 12:05:00,117.94,118.21,117.94,118.2,400.0,92.502,92.7138,92.502,92.7059,400.0
2018-06-13 12:10:00,118.29,118.29,118.29,118.29,200.0,92.7765,92.7765,92.7765,92.7765,200.0
2018-06-13 12:15:00,118.31,118.36,118.31,118.32,4699.0,92.7922,92.8314,92.7922,92.8,4699.0
2018-06-13 12:20:00,118.32,118.32,118.32,118.32,0.0,92.8,92.8,92.8,92.8,0.0
2018-06-13 12:25:00,118.35,118.49,118.35,118.49,1300.0,92.8236,92.9334,92.8236,92.9334,1300.0
2018-06-13 12:30:00,118.37,118.37,118.27,118.27,600.0,92.8393,92.8393,92.7608,92.7608,600.0
2018-06-13 12:35:00,118.26,118.32,118.18,118.18,800.0,92.753,92.8,92.6902,92.6902,800.0
2018-06-13 12:40:00,118.17,118.17,118.17,118.17,200.0,92.6824,92.6824,92.6824,92.6824,200.0
2018-06-13 12:45:00,117.98,118.09,117.98,118.02,1043.0,92.5334,92.6197,92.5334,92.5648,1043.0
2018-06-13 12:50:00,118.03,118.11,117.96,118.11,619.0,92.5726,92.6353,92.5177,92.6353,619.0
2018-06-13 12:55:00,118.11,118.11,118.11,118.11,0.0,92.6353,92.6353,92.6353,92.6353,0.0
2018-06-13 13:00:00,118.01,118.05,118.01,118.05,200.0,92.5569,92.5883,92.5569,92.5883,200.0
2018-06-13 13:05:00,118.07,118.17,118.07,118.17,400.0,92.604,92.6824,92.604,92.6824,400.0
2018-06-13 13:10:00,118.14,118.14,118.14,118.14,200.0,92.6589,92.6589,92.6589,92.6589,200.0
2018-06-13 13:15:00,118.05,118.07,117.97,118.07,300.0,92.5883,92.604,92.5255,92.604,300.0
2018-06-13 13:20:00,118.04,118.04,118.0,118.0,400.0,92.5804,92.5804,92.5491,92.5491,400.0
2018-06-13 13:25:00,117.95,118.1,117.82,118.1,1400.0,92.5099,92.6275,92.4079,92.6275,1400.0
2018-06-13 13:30:00,118.1,118.1,118.1,118.1,0.0,92.6275,92.6275,92.6275,92.6275,0.0
2018-06-13 13:35:00,118.07,118.09,118.03,118.03,400.0,92.604,92.6197,92.5726,92.5726,400.0
2018-06-13 13:40:00,118.11,118.26,118.11,118.26,700.0,92.6353,92.753,92.6353,92.753,700.0
2018-06-13 13:45:00,118.27,118.31,118.27,118.31,200.0,92.7608,92.7922,92.7608,92.7922,200.0
2018-06-13 13:50:00,118.26,118.47,118.26,118.41,700.0,92.753,92.9177,92.753,92.8706,700.0
2018-06-13 13:55:00,118.35,118.35,118.35,118.35,100.0,92.8236,92.8236,92.8236,92.8236,100.0
2018-06-13 14:00:00,118.3,118.33,118.12,118.12,300.0,92.7844,92.8079,92.6432,92.6432,300.0
2018-06-13 14:05:00,118.14,118.14,118.14,118.14,100.0,92.6589,92.6589,92.6589,92.6589,100.0
2018-06-13 14:10:00,118.13,118.45,118.13,118.38,800.0,92.651,92.902,92.651,92.8471,800.0
2018-06-13 14:15:00,118.36,118.39,118.27,118.27,1300.0,92.8314,92.855,92.7608,92.7608,1300.0
2018-06-13 14:20:00,118.39,118.42,118.38,118.42,500.0,92.855,92.8785,92.8471,92.8785,500.0
2018-06-13 14:25:00,118.35,118.43,118.35,118.43,300.0,92.8236,92.8863,92.8236,92.8863,300.0
2018-06-13 14:30:00,118.42,118.42,118.42,118.42,200.0,92.8785,92.8785,92.8785,92.8785,200.0
2018-06-13 14:35:00,118.5,118.5,118.32,118.4,800.0,92.9412,92.9412,92.8,92.8628,800.0
2018-06-13 14:40:00,118.47,118.47,118.47,118.47,100.0,92.9177,92.9177,92.9177,92.9177,100.0
2018-06-13 14:45:00,118.57,118.65,118.57,118.65,801.0,92.9961,93.0589,92.9961,93.0589,801.0
2018-06-13 14:50:00,118.67,118.67,118.67,118.67,100.0,93.0746,93.0746,93.0746,93.0746,100.0
2018-06-13 14:55:00,118.7,118.83,118.7,118.76,500.0,93.0981,93.2,93.0981,93.1451,500.0
2018-06-13 15:00:00,118.84,118.93,118.84,118.93,200.0,93.2079,93.2785,93.2079,93.2785,200.0
2018-06-13 15:05:00,119.07,119.07,118.93,118.96,400.0,93.3883,93.3883,93.2785,93.302,400.0
2018-06-13 15:10:00,118.96,118.96,118.96,118.96,0.0,93.302,93.302,93.302,93.302,0.0
2018-06-13 15:15:00,118.81,118.81,118.65,118.7,800.0,93.1844,93.1844,93.0589,93.0981,800.0
2018-06-13 15:20:00,118.75,118.75,118.67,118.67,200.0,93.1373,93.1373,93.0746,93.0746,200.0
2018-06-13 15:25:00,118.63,118.63,118.42,118.47,500.0,93.0432,93.0432,92.8785,92.9177,500.0
2018-06-13 15:30:00,118.49,118.62,118.49,118.62,400.0,92.9334,93.0353,92.9334,93.0353,400.0
2018-06-13 15:35:00,118.57,118.57,118.49,118.53,400.0,92.9961,92.9961,92.9334,92.9648,400.0
2018-06-13 15:40:00,118.34,118.87,118.32,118.65,3300.0,92.8157,93.2314,92.8,93.0589,3300.0
2018-06-13 15:45:00,118.52,118.59,118.27,118.27,1300.0,92.9569,93.0118,92.7608,92.7608,1300.0
2018-06-13 15:50:00,118.14,118.22,118.14,118.16,1125.0,92.6589,92.7216,92.6589,92.6746,1125.0
2018-06-13 15:55:00,118.18,118.47,118.16,118.35,4859.0,92.6902,92.9177,92.6746,92.8236,4859.0
2018-06-14 09:30:00,119.24,119.78,119.24,119.78,900.0,93.5216,93.9451,93.5216,93.9451,900.0
2018-06-14 09:35:00,119.42,119.42,119.21,119.21,600.0,93.6628,93.6628,93.4981,93.4981,600.0
2018-06-14 09:40:00,118.59,118.59,118.59,118.59,100.0,93.0118,93.0118,93.0118,93.0118,100.0
2018-06-14 09:45:00,118.19,118.29,118.19,118.22,700.0,92.6981,92.7765,92.6981,92.7216,700.0
2018-06-14 09:50:00,118.22,118.22,118.22,118.22,0.0,92.7216,92.7216,92.7216,92.7216,0.0
2018-06-14 09:55:00,118.41,118.41,118.35,118.35,400.0,92.8706,92.8706,92.8236,92.8236,400.0
2018-06-14 10:00:00,118.4,118.4,118.4,118.4,100.0,92.8628,92.8628,92.8628,92.8628,100.0
2018-06-14 10:05:00,118.61,118.7,118.61,118.7,2317.0,93.0275,93.0981,93.0275,93.0981,2317.0
2018-06-14 10:10:00,118.73,118.73,118.45,118.45,300.0,93.1216,93.1216,92.902,92.902,300.0
2018-06-14 10:15:00,118.42,118.42,118.11,118.15,400.0,92.8785,92.8785,92.6353,92.6667,400.0
2018-06-14 10:20:00,118.03,118.03,117.89,117.89,1202.0,92.5726,92.5726,92.4628,92.4628,1202.0
2018-06-14 10:25:00,117.92,117.92,117.85,117.85,300.0,92.4863,92.4863,92.4314,92.4314,300.0
2018-06-14 10:30:00,117.84,117.87,117.83,117.83,400.0,92.4236,92.4471,92.4157,92.4157,400.0
2018-06-14 10:35:00,117.58,117.74,117.57,117.74,500.0,92.2197,92.3451,92.2118,92.3451,500.0
2018-06-14 10:40:00,117.62,117.73,117.48,117.73,800.0,92.251,92.3373,92.1412,92.3373,800.0
2018-06-14 10:45:00,117.94,117.94,117.89,117.89,200.0,92.502,92.502,92.4628,92.4628,200.0
2018-06-14 10:50:00,117.92,117.92,117.77,117.79,1300.0,92.4863,92.4863,92.3687,92.3844,1300.0
2018-06-14 10:55:00,117.74,117.94,117.74,117.94,900.0,92.3451,92.502,92.3451,92.502,900.0
2018-06-14 11:00:00,117.94,117.94,117.94,117.94,0.0,92.502,92.502,92.502,92.502,0.0
2018-06-14 11:05:00,118.08,118.08,117.96,117.96,600.0,92.6118,92.6118,92.5177,92.5177,600.0
2018-06-14 11:10:00,118.05,118.05,117.93,117.93,400.0,92.5883,92.5883,92.4942,92.4942,400.0
2018-06-14 11:15:00,117.93,117.93,117.72,117.89,1000.0,92.4942,92.4942,92.3295,92.4628,1000.0
2018-06-14 11:20:00,117.85,117.98,117.83,117.95,400.0,92.4314,92.5334,92.4157,92.5099,400.0
2018-06-14 11:25:00,117.98,118.02,117.98,118.02,200.0,92.5334,92.5648,92.5334,92.5648,200.0
2018-06-14 11:30:00,117.8,117.93,117.8,117.82,800.0,92.3922,92.4942,92.3922,92.4079,800.0
2018-06-14 11:35:00,117.82,117.82,117.82,117.82,0.0,92.4079,92.4079,92.4079,92.4079,0.0
2018-06-14 11:40:00,117.96,117.96,117.96,117.96,100.0,92.5177,92.5177,92.5177,92.5177,100.0
2018-06-14 11:45:00,118.01,118.01,117.99,117.99,300.0,92.5569,92.5569,92.5412,92.5412,300.0
2018-06-14 11:50:00,117.98,117.98,117.84,117.89,300.0,92.5334,92.5334,92.4236,92.4628,300.0
2018-06-14 11:55:00,117.94,117.98,117.94,117.98,600.0,92.502,92.5334,92.502,92.5334,600.0
2018-06-14 12:00:00,117.98,117.98,117.98,117.98,0.0,92.5334,92.5334,92.5334,92.5334,0.0
2018-06-14 12:05:00,118.1,118.1,118.1,118.1,100.0,92.6275,92.6275,92.6275,92.6275,100.0
2018-06-14 12:10:00,118.17,118.17,118.17,118.17,100.0,92.6824,92.6824,92.6824,92.6824,100.0
2018-06-14 12:15:00,118.08,118.08,118.08,118.08,100.0,92.6118,92.6118,92.6118,92.6118,100.0
2018-06-14 12:20:00,117.81,117.85,117.75,117.85,1000.0,92.4,92.4314,92.353,92.4314,1000.0
2018-06-14 12:25:00,117.77,117.84,117.77,117.84,600.0,92.3687,92.4236,92.3687,92.4236,600.0
2018-06-14 12:30:00,117.89,117.9,117.89,117.9,400.0,92.4628,92.4706,92.4628,92.4706,400.0
2018-06-14 12:35:00,118.01,118.01,118.01,118.01,100.0,92.5569,92.5569,92.5569,92.5569,100.0
2018-06-14 12:40:00,118.05,118.06,117.99,118.05,1948.0,92.5883,92.5961,92.5412,92.5883,1948.0
2018-06-14 12:45:00,118.05,118.11,117.97,117.97,400.0,92.5883,92.6353,92.5255,92.5255,400.0
2018-06-14 12:50:00,118.01,118.01,117.78,117.79,500.0,92.5569,92.5569,92.3765,92.3844,500.0
2018-06-14 12:55:00,117.75,117.8,117.71,117.8,580.0,92.353,92.3922,92.3216,92.3922,580.0
2018-06-14 13:00:00,117.72,117.83,117.67,117.83,800.0,92.3295,92.4157,92.2902,92.4157,800.0
2018-06-14 13:05:00,117.8,118.0,117.8,118.0,766.0,92.3922,92.5491,92.3922,92.5491,766.0
2018-06-14 13:10:00,118.05,118.17,118.05,118.17,300.0,92.5883,92.6824,92.5883,92.6824,300.0
2018-06-14 13:15:00,118.46,118.46,118.24,118.24,600.0,92.9099,92.9099,92.7373,92.7373,600.0
2018-06-14 13:20:00,118.2,118.28,118.17,118.17,500.0,92.7059,92.7687,92.6824,92.6824,500.0
2018-06-14 13:25:00,118.14,118.39,118.14,118.39,700.0,92.6589,92.855,92.6589,92.855,700.0
2018-06-14 13:30:00,118.25,118.25,118.15,118.15,400.0,92.7451,92.7451,92.6667,92.6667,400.0
2018-06-14 13:35:00,118.15,118.15,118.03,118.03,300.0,92.6667,92.6667,92.5726,92.5726,300.0
2018-06-14 13:40:00,118.11,118.11,118.05,118.05,400.0,92.6353,92.6353,92.5883,92.5883,400.0
2018-06-14 13:45:00,118.07,118.08,118.02,118.02,500.0,92.604,92.6118,92.5648,92.5648,500.0
2018-06-14 13:50:00,117.99,117.99,117.94,117.94,400.0,92.5412,92.5412,92.502,92.502,400.0
2018-06-14 13:55:00,117.78,117.9,117.78,117.9,300.0,92.3765,92.4706,92.3765,92.4706,300.0
2018-06-14 14:00:00,117.81,117.86,117.74,117.84,500.0,92.4,92.4393,92.3451,92.4236,500.0
2018-06-14 14:05:00,117.83,117.83,117.62,117.62,1400.0,92.4157,92.4157,92.251,92.251,1400.0
2018-06-14 14:10:00,117.61,117.61,117.53,117.53,400.0,92.2432,92.2432,92.1804,92.1804,400.0
2018-06-14 14:15:00,117.45,117.45,117.33,117.41,625.0,92.1177,92.1177,92.0236,92.0863,625.0
2018-06-14 14:20:00,117.55,117.55,117.45,117.45,500.0,92.1961,92.1961,92.1177,92.1177,500.0
2018-06-14 14:25:00,117.54,117.54,117.48,117.48,463.0,92.1883,92.1883,92.1412,92.1412,463.0
2018-06-14 14:30:00,117.47,117.56,117.47,117.56,400.0,92.1334,92.204,92.1334,92.204,400.0
2018-06-14 14:35:00,117.53,117.67,117.51,117.6,840.0,92.1804,92.2902,92.1648,92.2353,840.0
2018-06-14 14:40:00,117.59,117.59,117.5,117.51,1000.0,92.2275,92.2275,92.1569,92.1648,1000.0
2018-06-14 14:45:00,117.42,117.42,117.07,117.07,600.0,92.0942,92.0942,91.8197,91.8197,600.0
2018-06-14 14:50:00,117.05,117.05,116.8,116.8,1100.0,91.804,91.804,91.6079,91.6079,1100.0
2018-06-14 14:55:00,116.63,116.71,116.62,116.65,1600.0,91.4746,91.5373,91.4667,91.4902,1600.0
2018-06-14 15:00:00,116.56,116.62,116.51,116.62,900.0,91.4197,91.4667,91.3804,91.4667,900.0
2018-06-14 15:05:00,116.61,116.86,116.61,116.73,1300.0,91.4589,91.6549,91.4589,91.553,1300.0
2018-06-14 15:10:00,116.76,116.76,116.61,116.61,300.0,91.5765,91.5765,91.4589,91.4589,300.0
2018-06-14 15:15:00,116.57,116.57,116.28,116.28,300.0,91.4275,91.4275,91.2,91.2,300.0
2018-06-14 15:20:00,116.34,116.39,116.34,116.38,400.0,91.2471,91.2863,91.2471,91.2785,400.0
2018-06-14 15:25:00,116.34,116.34,116.22,116.31,700.0,91.2471,91.2471,91.153,91.2236,700.0
2018-06-14 15:30:00,116.29,116.4,116.27,116.27,800.0,91.2079,91.2942,91.1922,91.1922,800.0
2018-06-14 15:35:00,116.27,116.29,116.27,116.29,447.0,91.1922,91.2079,91.1922,91.2079,447.0
2018-06-14 15:40:00,116.33,116.33,116.33,116.33,300.0,91.2393,91.2393,91.2393,91.2393,300.0
2018-06-14 15:45:00,116.1,116.1,115.77,115.81,2100.0,91.0589,91.0589,90.8,90.8314,2100.0
2018-06-14 15:50:00,115.74,115.95,115.65,115.9,2479.0,90.7765,90.9412,90.7059,90.902,2479.0
2018-06-14 15:55:00,115.91,115.94,115.81,115.88,2925.0,90.9099,90.9334,90.8314,90.8863,2925.0
2018-06-15 09:30:00,115.45,115.45,114.81,115.38,500.0,90.5491,90.5491,90.0471,90.4942,500.0
2018-06-15 09:35:00,115.23,115.23,114.91,114.91,400.0,90.3765,90.3765,90.1255,90.1255,400.0
2018-06-15 09:40:00,114.39,115.03,114.39,114.97,649.0,89.7177,90.2197,89.7177,90.1726,649.0
2018-06-15 09:45:00,115.2,115.23,115.0,115.05,1300.0,90.353,90.3765,90.1961,90.2353,1300.0
2018-06-15 09:50:00,115.18,115.23,115.1,115.1,900.0,90.3373,90.3765,90.2746,90.2746,900.0
2018-06-15 09:55:00,114.99,115.06,114.99,115.05,400.0,90.1883,90.2432,90.1883,90.2353,400.0
2018-06-15 10:00:00,115.0,115.55,115.0,115.55,900.0,90.1961,90.6275,90.1961,90.6275,900.0
2018-06-15 10:05:00,115.85,115.89,115.78,115.89,1000.0,90.8628,90.8942,90.8079,90.8942,1000.0
2018-06-15 10:10:00,115.98,116.22,115.93,115.93,1400.0,90.9648,91.153,90.9255,90.9255,1400.0
2018-06-15 10:15:00,115.89,116.11,115.56,116.11,1600.0,90.8942,91.0667,90.6353,91.0667,1600.0
2018-06-15 10:20:00,115.96,116.29,115.95,116.23,1500.0,90.9491,91.2079,90.9412,91.1608,1500.0
2018-06-15 10:25:00,116.35,116.39,115.99,115.99,900.0,91.2549,91.2863,90.9726,90.9726,900.0
2018-06-15 10:30:00,116.08,116.09,116.0,116.0,300.0,91.0432,91.051,90.9804,90.9804,300.0
2018-06-15 10:35:00,116.02,116.13,115.88,115.88,800.0,90.9961,91.0824,90.8863,90.8863,800.0
2018-06-15 10:40:00,115.66,115.91,115.66,115.85,700.0,90.7138,90.9099,90.7138,90.8628,700.0
2018-06-15 10:45:00,115.95,115.95,115.49,115.52,700.0,90.9412,90.9412,90.5804,90.604,700.0
2018-06-15 10:50:00,115.65,115.65,115.36,115.36,800.0,90.7059,90.7059,90.4785,90.4785,800.0
2018-06-15 10:55:00,115.31,115.31,115.14,115.14,400.0,90.4393,90.4393,90.3059,90.3059,400.0
2018-06-15 11:00:00,115.11,115.27,114.96,115.12,1700.0,90.2824,90.4079,90.1648,90.2902,1700.0
2018-06-15 11:05:00,115.16,115.16,115.05,115.05,1200.0,90.3216,90.3216,90.2353,90.2353,1200.0
2018-06-15 11:10:00,115.04,115.25,115.04,115.25,900.0,90.2275,90.3922,90.2275,90.3922,900.0
2018-06-15 11:15:00,115.51,115.51,115.18,115.18,700.0,90.5961,90.5961,90.3373,90.3373,700.0
2018-06-15 11:20:00,115.24,115.58,115.21,115.58,1800.0,90.3844,90.651,90.3608,90.651,1800.0
2018-06-15 11:25:00,115.56,115.68,115.45,115.6,3737.0,90.6353,90.7295,90.5491,90.6667,3737.0
2018-06-15 11:30:00,115.57,115.68,115.39,115.68,2467.0,90.6432,90.7295,90.502,90.7295,2467.0
2018-06-15 11:35:00,115.71,115.81,115.58,115.6,2821.0,90.753,90.8314,90.651,90.6667,2821.0
2018-06-15 11:40:00,115.64,115.68,115.62,115.68,500.0,90.6981,90.7295,90.6824,90.7295,500.0
2018-06-15 11:45:00,115.86,116.0,115.86,115.93,500.0,90.8706,90.9804,90.8706,90.9255,500.0
2018-06-15 11:50:00,115.95,116.17,115.95,116.11,800.0,90.9412,91.1138,90.9412,91.0667,800.0
2018-06-15 11:55:00,115.96,116.04,115.74,115.74,1100.0,90.9491,91.0118,90.7765,90.7765,1100.0
2018-06-15 12:00:00,115.67,115.67,115.67,115.67,100.0,90.7216,90.7216,90.7216,90.7216,100.0
2018-06-15 12:05:00,115.66,116.05,115.66,116.05,846.0,90.7138,91.0197,90.7138,91.0197,846.0
2018-06-15 12:10:00,116.04,116.12,116.01,116.12,1400.0,91.0118,91.0746,90.9883,91.0746,1400.0
2018-06-15 12:15:00,115.91,115.91,115.91,115.91,100.0,90.9099,90.9099,90.9099,90.9099,100.0
2018-06-15 12:20:00,115.97,115.97,115.81,115.9,800.0,90.9569,90.9569,90.8314,90.902,800.0
2018-06-15 12:25:00,115.76,115.81,115.69,115.7,400.0,90.7922,90.8314,90.7373,90.7451,400.0
2018-06-15 12:30:00,115.69,115.69,115.49,115.49,300.0,90.7373,90.7373,90.5804,90.5804,300.0
2018-06-15 12:35:00,115.54,115.59,115.54,115.59,500.0,90.6197,90.6589,90.6197,90.6589,500.0
2018-06-15 12:40:00,115.55,115.55,115.54,115.55,800.0,90.6275,90.6275,90.6197,90.6275,800.0
2018-06-15 12:45:00,115.6,115.63,115.54,115.54,400.0,90.6667,90.6902,90.6197,90.6197,400.0
2018-06-15 12:50:00,115.64,115.64,115.64,115.64,100.0,90.6981,90.6981,90.6981,90.6981,100.0
2018-06-15 12:55:00,115.68,115.68,115.64,115.64,300.0,90.7295,90.7295,90.6981,90.6981,300.0
2018-06-15 13:00:00,115.63,115.63,115.57,115.61,900.0,90.6902,90.6902,90.6432,90.6746,900.0
2018-06-15 13:05:00,115.62,115.62,115.57,115.59,500.0,90.6824,90.6824,90.6432,90.6589,500.0
2018-06-15 13:10:00,115.59,115.59,115.59,115.59,0.0,90.6589,90.6589,90.6589,90.6589,0.0
2018-06-15 13:15:00,115.88,115.88,115.8,115.8,400.0,90.8863,90.8863,90.8236,90.8236,400.0
2018-06-15 13:20:00,115.96,115.96,115.8,115.8,300.0,90.9491,90.9491,90.8236,90.8236,300.0
2018-06-15 13:25:00,115.8,115.93,115.8,115.88,1100.0,90.8236,90.9255,90.8236,90.8863,1100.0
2018-06-15 13:30:00,115.75,115.75,115.75,115.75,100.0,90.7844,90.7844,90.7844,90.7844,100.0
2018-06-15 13:35:00,115.61,115.67,115.61,115.67,200.0,90.6746,90.7216,90.6746,90.7216,200.0
2018-06-15 13:40:00,115.61,115.61,115.61,115.61,200.0,90.6746,90.6746,90.6746,90.6746,200.0
2018-06-15 13:45:00,115.67,115.78,115.61,115.78,500.0,90.7216,90.8079,90.6746,90.8079,500.0
2018-06-15 13:50:00,115.87,115.87,115.74,115.74,300.0,90.8785,90.8785,90.7765,90.7765,300.0
2018-06-15 13:55:00,115.8,115.95,115.78,115.94,700.0,90.8236,90.9412,90.8079,90.9334,700.0
2018-06-15 14:00:00,115.91,115.98,115.87,115.87,700.0,90.9099,90.9648,90.8785,90.8785,700.0
2018-06-15 14:05:00,115.85,116.05,115.85,116.05,800.0,90.8628,91.0197,90.8628,91.0197,800.0
2018-06-15 14:10:00,116.11,116.11,115.98,116.04,400.0,91.0667,91.0667,90.9648,91.0118,400.0
2018-06-15 14:15:00,115.96,116.05,115.9,116.02,800.0,90.9491,91.0197,90.902,90.9961,800.0
2018-06-15 14:20:00,116.07,116.22,116.07,116.22,1163.0,91.0353,91.153,91.0353,91.153,1163.0
2018-06-15 14:25:00,116.4,116.53,116.4,116.53,300.0,91.2942,91.3961,91.2942,91.3961,300.0
2018-06-15 14:30:00,116.53,116.77,116.53,116.77,800.0,91.3961,91.5844,91.3961,91.5844,800.0
2018-06-15 14:35:00,116.77,116.77,116.7,116.7,500.0,91.5844,91.5844,91.5295,91.5295,500.0
2018-06-15 14:40:00,116.69,116.74,116.69,116.74,600.0,91.5216,91.5608,91.5216,91.5608,600.0
2018-06-15 14:45:00,116.75,116.9,116.69,116.69,1500.0,91.5687,91.6863,91.5216,91.5216,1500.0
2018-06-15 14:50:00,116.72,116.83,116.7,116.83,1149.0,91.5451,91.6314,91.5295,91.6314,1149.0
2018-06-15 14:55:00,116.94,117.08,116.94,117.08,1600.0,91.7177,91.8275,91.7177,91.8275,1600.0
2018-06-15 15:00:00,117.06,117.06,116.93,117.03,900.0,91.8118,91.8118,91.7099,91.7883,900.0
2018-06-15 15:05:00,117.02,117.03,116.8,116.8,1000.0,91.7804,91.7883,91.6079,91.6079,1000.0
2018-06-15 15:10:00,116.55,116.55,116.42,116.42,395.0,91.4118,91.4118,91.3099,91.3099,395.0
2018-06-15 15:15:00,116.51,116.58,116.45,116.45,1000.0,91.3804,91.4353,91.3334,91.3334,1000.0
2018-06-15 15:20:00,116.42,116.45,116.18,116.18,1500.0,91.3099,91.3334,91.1216,91.1216,1500.0
2018-06-15 15:25:00,116.14,116.43,116.13,116.43,1000.0,91.0902,91.3177,91.0824,91.3177,1000.0
2018-06-15 15:30:00,116.44,116.51,116.44,116.46,1900.0,91.3255,91.3804,91.3255,91.3412,1900.0
2018-06-15 15:35:00,116.47,116.53,116.35,116.53,2253.0,91.3491,91.3961,91.2549,91.3961,2253.0
2018-06-15 15:40:00,116.58,116.61,116.49,116.5,1100.0,91.4353,91.4589,91.3648,91.3726,1100.0
2018-06-15 15:45:00,116.5,116.5,116.31,116.44,1541.0,91.3726,91.3726,91.2236,91.3255,1541.0
2018-06-15 15:50:00,116.44,116.44,115.56,115.56,4321.0,91.3255,91.3255,90.6353,90.6353,4321.0
2018-06-15 15:55:00,115.59,115.61,115.4,115.41,4180.0,90.6589,90.6746,90.5099,90.5177,4180.0
2018-06-18 09:30:00,114.75,114.75,114.57,114.57,400.0,90.0,90.0,89.8589,89.8589,400.0
2018-06-18 09:35:00,114.83,115.44,114.83,115.44,2900.0,90.0628,90.5412,90.0628,90.5412,2900.0
2018-06-18 09:40:00,115.34,116.21,115.29,116.21,3675.0,90.4628,91.1451,90.4236,91.1451,3675.0
2018-06-18 09:45:00,116.19,116.24,116.01,116.08,1000.0,91.1295,91.1687,90.9883,91.0432,1000.0
2018-06-18 09:50:00,116.05,116.25,115.97,115.97,500.0,91.0197,91.1765,90.9569,90.9569,500.0
2018-06-18 09:55:00,115.91,116.07,115.91,116.07,500.0,90.9099,91.0353,90.9099,91.0353,500.0
2018-06-18 10:00:00,116.1,116.31,116.1,116.28,900.0,91.0589,91.2236,91.0589,91.2,900.0
2018-06-18 10:05:00,116.32,116.68,116.2,116.68,1700.0,91.2314,91.5138,91.1373,91.5138,1700.0
2018-06-18 10:10:00,116.6,117.31,116.6,117.31,4094.0,91.451,92.0079,91.451,92.0079,4094.0
2018-06-18 10:15:00,117.6,117.88,117.6,117.72,800.0,92.2353,92.455,92.2353,92.3295,800.0
2018-06-18 10:20:00,117.87,117.87,117.5,117.5,895.0,92.4471,92.4471,92.1569,92.1569,895.0
2018-06-18 10:25:00,117.45,117.8,117.42,117.8,900.0,92.1177,92.3922,92.0942,92.3922,900.0
2018-06-18 10:30:00,117.81,118.2,117.81,118.12,1890.0,92.4,92.7059,92.4,92.6432,1890.0
2018-06-18 10:35:00,118.06,118.16,118.03,118.09,834.0,92.5961,92.6746,92.5726,92.6197,834.0
2018-06-18 10:40:00,118.08,118.19,117.98,117.98,300.0,92.6118,92.6981,92.5334,92.5334,300.0
2018-06-18 10:45:00,118.06,118.45,118.01,118.45,600.0,92.5961,92.902,92.5569,92.902,600.0
2018-06-18 10:50:00,118.4,119.1,118.4,119.1,1100.0,92.8628,93.4118,92.8628,93.4118,1100.0
2018-06-18 10:55:00,119.1,119.27,119.09,119.21,1745.0,93.4118,93.5451,93.404,93.4981,1745.0
2018-06-18 11:00:00,119.34,120.0,119.34,120.0,1100.0,93.6,94.1177,93.6,94.1177,1100.0
2018-06-18 11:05:00,120.11,120.24,119.99,120.24,2082.0,94.204,94.3059,94.1099,94.3059,2082.0
2018-06-18 11:10:00,120.38,120.98,120.24,120.91,2100.0,94.4157,94.8863,94.3059,94.8314,2100.0
2018-06-18 11:15:00,120.67,120.67,120.09,120.16,1000.0,94.6432,94.6432,94.1883,94.2432,1000.0
2018-06-18 11:20:00,120.17,121.05,120.17,121.05,5861.0,94.251,94.9412,94.251,94.9412,5861.0
2018-06-18 11:25:00,121.09,121.16,120.93,121.16,2600.0,94.9726,95.0275,94.8471,95.0275,2600.0
2018-06-18 11:30:00,121.2,121.61,121.19,121.61,3200.0,95.0589,95.3804,95.051,95.3804,3200.0
2018-06-18 11:35:00,121.6,121.6,121.28,121.42,2794.0,95.3726,95.3726,95.1216,95.2314,2794.0
2018-06-18 11:40:00,121.5,121.93,121.49,121.93,1245.0,95.2942,95.6314,95.2863,95.6314,1245.0
2018-06-18 11:45:00,121.93,123.31,121.93,123.16,4725.0,95.6314,96.7138,95.6314,96.5961,4725.0
2018-06-18 11:50:00,123.3,123.52,122.92,122.95,1800.0,96.7059,96.8785,96.4079,96.4314,1800.0
2018-06-18 11:55:00,123.13,123.13,122.2,122.34,1600.0,96.5726,96.5726,95.8432,95.953,1600.0
2018-06-18 12:00:00,122.35,122.63,122.35,122.44,1550.0,95.9608,96.1804,95.9608,96.0314,1550.0
2018-06-18 12:05:00,122.34,122.55,122.25,122.44,1500.0,95.953,96.1177,95.8824,96.0314,1500.0
2018-06-18 12:10:00,122.44,122.5,122.4,122.5,1662.0,96.0314,96.0785,96.0001,96.0785,1662.0
2018-06-18 12:15:00,122.51,122.57,122.36,122.57,900.0,96.0863,96.1334,95.9687,96.1334,900.0
2018-06-18 12:20:00,122.5,122.5,122.13,122.13,1600.0,96.0785,96.0785,95.7883,95.7883,1600.0
2018-06-18 12:25:00,122.17,122.28,122.06,122.22,1853.0,95.8197,95.9059,95.7334,95.8589,1853.0
2018-06-18 12:30:00,122.15,122.18,122.12,122.18,700.0,95.804,95.8275,95.7804,95.8275,700.0
2018-06-18 12:35:00,122.15,122.22,121.88,121.88,1400.0,95.804,95.8589,95.5922,95.5922,1400.0
2018-06-18 12:40:00,122.0,122.02,121.79,121.93,4923.0,95.6863,95.702,95.5216,95.6314,4923.0
2018-06-18 12:45:00,121.95,122.11,121.91,122.06,2230.0,95.6471,95.7726,95.6157,95.7334,2230.0
2018-06-18 12:50:00,122.1,122.33,122.06,122.32,1400.0,95.7648,95.9451,95.7334,95.9373,1400.0
2018-06-18 12:55:00,122.33,122.33,121.99,122.08,7518.0,95.9451,95.9451,95.6785,95.7491,7518.0
2018-06-18 13:00:00,122.09,122.29,122.09,122.13,3224.0,95.7569,95.9138,95.7569,95.7883,3224.0
2018-06-18 13:05:00,122.14,122.32,122.14,122.32,400.0,95.7961,95.9373,95.7961,95.9373,400.0
2018-06-18 13:10:00,122.29,122.46,122.29,122.46,800.0,95.9138,96.0471,95.9138,96.0471,800.0
2018-06-18 13:15:00,122.56,122.84,122.56,122.7,1200.0,96.1255,96.3451,96.1255,96.2353,1200.0
2018-06-18 13:20:00,122.58,122.58,122.49,122.56,1000.0,96.1412,96.1412,96.0706,96.1255,1000.0
2018-06-18 13:25:00,122.61,122.81,122.58,122.81,3041.0,96.1648,96.3216,96.1412,96.3216,3041.0
2018-06-18 13:30:00,122.42,122.55,122.42,122.55,200.0,96.0157,96.1177,96.0157,96.1177,200.0
2018-06-18 13:35:00,122.5,122.87,122.5,122.87,2100.0,96.0785,96.3687,96.0785,96.3687,2100.0
2018-06-18 13:40:00,122.83,123.0,122.82,123.0,1421.0,96.3373,96.4706,96.3295,96.4706,1421.0
2018-06-18 13:45:00,122.99,123.01,122.99,123.0,400.0,96.4628,96.4785,96.4628,96.4706,400.0
2018-06-18 13:50:00,122.88,122.93,122.85,122.85,400.0,96.3765,96.4157,96.353,96.353,400.0
2018-06-18 13:55:00,122.91,123.14,122.91,123.14,800.0,96.4001,96.5804,96.4001,96.5804,800.0
2018-06-18 14:00:00,123.12,123.43,122.88,123.42,6609.0,96.5648,96.8079,96.3765,96.8001,6609.0
2018-06-18 14:05:00,123.44,123.5,123.27,123.27,1500.0,96.8157,96.8628,96.6824,96.6824,1500.0
2018-06-18 14:10:00,123.27,123.4,123.27,123.4,400.0,96.6824,96.7844,96.6824,96.7844,400.0
2018-06-18 14:15:00,123.5,123.54,123.44,123.52,1170.0,96.8628,96.8942,96.8157,96.8785,1170.0
2018-06-18 14:20:00,123.6,123.6,123.11,123.11,1169.0,96.9412,96.9412,96.5569,96.5569,1169.0
2018-06-18 14:25:00,123.07,123.07,122.5,122.64,1300.0,96.5255,96.5255,96.0785,96.1883,1300.0
2018-06-18 14:30:00,122.54,122.62,122.04,122.04,1266.0,96.1099,96.1726,95.7177,95.7177,1266.0
2018-06-18 14:35:00,121.98,122.12,121.98,122.07,800.0,95.6706,95.7804,95.6706,95.7412,800.0
2018-06-18 14:40:00,122.09,122.4,122.06,122.32,2138.0,95.7569,96.0001,95.7334,95.9373,2138.0
2018-06-18 14:45:00,122.31,122.31,122.15,122.15,700.0,95.9295,95.9295,95.804,95.804,700.0
2018-06-18 14:50:00,122.1,122.12,121.99,121.99,1500.0,95.7648,95.7804,95.6785,95.6785,1500.0
2018-06-18 14:55:00,122.09,122.2,122.02,122.19,2144.0,95.7569,95.8432,95.702,95.8353,2144.0
2018-06-18 15:00:00,122.1,122.1,122.01,122.07,600.0,95.7648,95.7648,95.6942,95.7412,600.0
2018-06-18 15:05:00,122.01,122.05,122.0,122.05,1500.0,95.6942,95.7255,95.6863,95.7255,1500.0
2018-06-18 15:10:00,122.06,122.17,121.92,121.92,1795.0,95.7334,95.8197,95.6236,95.6236,1795.0
2018-06-18 15:15:00,121.95,122.16,121.95,122.14,1000.0,95.6471,95.8118,95.6471,95.7961,1000.0
2018-06-18 15:20:00,122.24,122.47,122.22,122.47,6854.0,95.8746,96.055,95.8589,96.055,6854.0
2018-06-18 15:25:00,122.45,122.55,122.38,122.55,1500.0,96.0393,96.1177,95.9844,96.1177,1500.0
2018-06-18 15:30:00,122.53,122.62,122.42,122.62,1493.0,96.102,96.1726,96.0157,96.1726,1493.0
2018-06-18 15:35:00,122.82,123.25,122.82,123.23,2700.0,96.3295,96.6667,96.3295,96.651,2700.0
2018-06-18 15:40:00,123.22,123.44,122.93,122.93,4410.0,96.6432,96.8157,96.4157,96.4157,4410.0
2018-06-18 15:45:00,122.89,123.37,122.79,122.98,6497.0,96.3844,96.7608,96.3059,96.455,6497.0
2018-06-18 15:50:00,122.9,122.9,122.53,122.79,8817.0,96.3922,96.3922,96.102,96.3059,8817.0
2018-06-18 15:55:00,122.77,122.77,122.38,122.59,8680.0,96.2902,96.2902,95.9844,96.1491,8680.0
2018-06-19 09:30:00,120.36,123.83,120.36,123.83,2900.0,94.4,97.1216,94.4,97.1216,2900.0
2018-06-19 09:35:00,124.18,124.69,123.52,124.69,1200.0,97.3961,97.7961,96.8785,97.7961,1200.0
2018-06-19 09:40:00,124.47,125.45,124.47,125.18,3600.0,97.6236,98.3922,97.6236,98.1804,3600.0
2018-06-19 09:45:00,125.07,125.81,124.95,125.09,5600.0,98.0942,98.6746,98.0001,98.1099,5600.0
2018-06-19 09:50:00,125.25,125.67,125.15,125.48,5100.0,98.2353,98.5648,98.1569,98.4157,5100.0
2018-06-19 09:55:00,125.39,126.02,125.26,125.35,3117.0,98.3451,98.8393,98.2432,98.3138,3117.0
2018-06-19 10:00:00,125.24,126.21,125.24,126.12,4305.0,98.2275,98.9883,98.2275,98.9177,4305.0
2018-06-19 10:05:00,126.1,126.2,125.99,126.12,3510.0,98.902,98.9804,98.8157,98.9177,3510.0
2018-06-19 10:10:00,126.22,126.52,126.0,126.0,3758.0,98.9961,99.2314,98.8236,98.8236,3758.0
2018-06-19 10:15:00,126.04,126.84,125.94,126.84,5100.0,98.855,99.4824,98.7765,99.4824,5100.0
2018-06-19 10:20:00,126.84,127.17,126.72,126.88,2600.0,99.4824,99.7412,99.3883,99.5138,2600.0
2018-06-19 10:25:00,126.44,126.59,126.18,126.21,1900.0,99.1687,99.2863,98.9648,98.9883,1900.0
2018-06-19 10:30:00,126.27,126.33,125.53,125.53,3600.0,99.0353,99.0824,98.455,98.455,3600.0
2018-06-19 10:35:00,125.49,126.4,125.38,126.38,1900.0,98.4236,99.1373,98.3373,99.1216,1900.0
2018-06-19 10:40:00,126.34,126.47,125.8,125.82,1700.0,99.0902,99.1922,98.6667,98.6824,1700.0
2018-06-19 10:45:00,125.65,126.8,125.65,126.8,2650.0,98.5491,99.451,98.5491,99.451,2650.0
2018-06-19 10:50:00,126.7,126.7,126.4,126.52,2000.0,99.3726,99.3726,99.1373,99.2314,2000.0
2018-06-19 10:55:00,126.55,127.0,126.55,126.92,2895.0,99.255,99.6079,99.255,99.5452,2895.0
2018-06-19 11:00:00,126.94,126.94,126.8,126.85,1963.0,99.5608,99.5608,99.451,99.4902,1963.0
2018-06-19 11:05:00,127.19,127.26,127.04,127.26,700.0,99.7569,99.8118,99.6393,99.8118,700.0
2018-06-19 11:10:00,127.38,127.43,127.18,127.43,1300.0,99.9059,99.9452,99.7491,99.9452,1300.0
2018-06-19 11:15:00,127.42,127.66,127.37,127.66,1500.0,99.9373,100.1255,99.8981,100.1255,1500.0
2018-06-19 11:20:00,128.0,128.28,127.95,127.96,2200.0,100.3922,100.6118,100.353,100.3608,2200.0
2018-06-19 11:25:00,127.99,128.07,127.94,127.96,2000.0,100.3844,100.4471,100.3452,100.3608,2000.0
2018-06-19 11:30:00,127.92,127.96,127.6,127.89,2600.0,100.3295,100.3608,100.0785,100.3059,2600.0
2018-06-19 11:35:00,127.85,127.99,127.67,127.67,1774.0,100.2746,100.3844,100.1334,100.1334,1774.0
2018-06-19 11:40:00,127.96,127.96,127.69,127.69,1200.0,100.3608,100.3608,100.1491,100.1491,1200.0
2018-06-19 11:45:00,127.89,127.89,127.75,127.78,1681.0,100.3059,100.3059,100.1961,100.2197,1681.0
2018-06-19 11:50:00,127.82,127.82,127.51,127.58,1700.0,100.251,100.251,100.0079,100.0628,1700.0
2018-06-19 11:55:00,127.75,127.91,127.58,127.61,3500.0,100.1961,100.3216,100.0628,100.0863,3500.0
2018-06-19 12:00:00,127.72,127.78,127.22,127.24,3221.0,100.1726,100.2197,99.7804,99.7961,3221.0
2018-06-19 12:05:00,127.31,127.47,127.07,127.41,3261.0,99.851,99.9765,99.6628,99.9295,3261.0
2018-06-19 12:10:00,127.35,127.91,127.29,127.91,2100.0,99.8824,100.3216,99.8353,100.3216,2100.0
2018-06-19 12:15:00,128.03,128.06,127.79,127.94,1275.0,100.4157,100.4393,100.2275,100.3452,1275.0
2018-06-19 12:20:00,128.0,128.28,127.99,128.28,1100.0,100.3922,100.6118,100.3844,100.6118,1100.0
2018-06-19 12:25:00,128.46,128.49,128.39,128.45,900.0,100.753,100.7765,100.6981,100.7452,900.0
2018-06-19 12:30:00,128.45,128.45,128.21,128.23,1300.0,100.7452,100.7452,100.5569,100.5726,1300.0
2018-06-19 12:35:00,128.2,128.2,128.0,128.0,1614.0,100.5491,100.5491,100.3922,100.3922,1614.0
2018-06-19 12:40:00,128.05,128.23,128.05,128.15,600.0,100.4314,100.5726,100.4314,100.5099,600.0
2018-06-19 12:45:00,128.26,128.28,128.22,128.22,1600.0,100.5961,100.6118,100.5648,100.5648,1600.0
2018-06-19 12:50:00,128.22,128.41,128.15,128.37,1978.0,100.5648,100.7138,100.5099,100.6824,1978.0
2018-06-19 12:55:00,128.42,128.42,128.25,128.38,1811.0,100.7216,100.7216,100.5883,100.6902,1811.0
2018-06-19 13:00:00,128.5,128.58,128.46,128.46,900.0,100.7844,100.8471,100.753,100.753,900.0
2018-06-19 13:05:00,128.23,128.23,127.95,128.02,1100.0,100.5726,100.5726,100.353,100.4079,1100.0
2018-06-19 13:10:00,128.15,128.15,128.1,128.1,571.0,100.5099,100.5099,100.4706,100.4706,571.0
2018-06-19 13:15:00,128.04,128.2,127.99,128.18,1000.0,100.4236,100.5491,100.3844,100.5334,1000.0
2018-06-19 13:20:00,128.24,128.24,128.0,128.0,1000.0,100.5804,100.5804,100.3922,100.3922,1000.0
2018-06-19 13:25:00,128.0,128.03,127.84,127.95,1200.0,100.3922,100.4157,100.2667,100.353,1200.0
2018-06-19 13:30:00,127.92,127.94,127.54,127.74,1531.0,100.3295,100.3452,100.0314,100.1883,1531.0
2018-06-19 13:35:00,127.92,128.03,127.92,127.97,2205.0,100.3295,100.4157,100.3295,100.3687,2205.0
2018-06-19 13:40:00,127.99,128.03,127.99,128.0,700.0,100.3844,100.4157,100.3844,100.3922,700.0
2018-06-19 13:45:00,127.99,128.2,127.94,128.2,1400.0,100.3844,100.5491,100.3452,100.5491,1400.0
2018-06-19 13:50:00,128.45,128.46,128.45,128.46,200.0,100.7452,100.753,100.7452,100.753,200.0
2018-06-19 13:55:00,128.54,128.89,128.52,128.66,2199.0,100.8157,101.0902,100.8001,100.9099,2199.0
2018-06-19 14:00:00,128.62,128.62,128.11,128.14,1300.0,100.8785,100.8785,100.4785,100.502,1300.0
2018-06-19 14:05:00,128.13,128.5,128.13,128.5,1726.0,100.4942,100.7844,100.4942,100.7844,1726.0
2018-06-19 14:10:00,128.52,128.53,128.44,128.52,2600.0,100.8001,100.8079,100.7373,100.8001,2600.0
2018-06-19 14:15:00,128.52,128.67,128.51,128.65,1135.0,100.8001,100.9177,100.7922,100.902,1135.0
2018-06-19 14:20:00,128.66,128.66,128.57,128.57,2100.0,100.9099,100.9099,100.8393,100.8393,2100.0
2018-06-19 14:25:00,128.58,128.73,128.56,128.73,1100.0,100.8471,100.9648,100.8314,100.9648,1100.0
2018-06-19 14:30:00,128.71,128.87,128.39,128.39,1531.0,100.9491,101.0746,100.6981,100.6981,1531.0
2018-06-19 14:35:00,128.45,128.56,128.25,128.25,1400.0,100.7452,100.8314,100.5883,100.5883,1400.0
2018-06-19 14:40:00,128.25,128.5,128.24,128.5,900.0,100.5883,100.7844,100.5804,100.7844,900.0
2018-06-19 14:45:00,128.48,128.48,128.19,128.39,1300.0,100.7687,100.7687,100.5412,100.6981,1300.0
2018-06-19 14:50:00,128.53,128.58,128.47,128.49,1500.0,100.8079,100.8471,100.7608,100.7765,1500.0
2018-06-19 14:55:00,128.52,128.79,128.51,128.66,1350.0,100.8001,101.0118,100.7922,100.9099,1350.0
2018-06-19 15:00:00,128.6,128.6,127.94,127.94,800.0,100.8628,100.8628,100.3452,100.3452,800.0
2018-06-19 15:05:00,127.96,128.04,127.76,127.95,5900.0,100.3608,100.4236,100.204,100.353,5900.0
2018-06-19 15:10:00,127.96,128.03,127.74,127.94,10505.0,100.3608,100.4157,100.1883,100.3452,10505.0
2018-06-19 15:15:00,127.87,127.87,127.61,127.61,2600.0,100.2902,100.2902,100.0863,100.0863,2600.0
2018-06-19 15:20:00,127.62,127.66,127.28,127.48,3800.0,100.0942,100.1255,99.8275,99.9844,3800.0
2018-06-19 15:25:00,127.49,127.67,127.49,127.52,1900.0,99.9922,100.1334,99.9922,100.0157,1900.0
2018-06-19 15:30:00,127.46,127.54,127.21,127.54,2200.0,99.9687,100.0314,99.7726,100.0314,2200.0
2018-06-19 15:35:00,127.58,127.64,127.14,127.14,2700.0,100.0628,100.1099,99.7177,99.7177,2700.0
2018-06-19 15:40:00,127.08,127.33,127.08,127.33,3182.0,99.6706,99.8667,99.6706,99.8667,3182.0
2018-06-19 15:45:00,127.46,127.46,127.21,127.41,3907.0,99.9687,99.9687,99.7726,99.9295,3907.0
2018-06-19 15:50:00,127.53,127.73,127.47,127.51,5179.0,100.0236,100.1804,99.9765,100.0079,5179.0
2018-06-19 15:55:00,127.56,127.67,127.51,127.51,4199.0,100.0471,100.1334,100.0079,100.0079,4199.0
2018-06-20 09:30:00,128.34,129.25,128.34,128.87,600.0,100.6589,101.3726,100.6589,101.0746,600.0
2018-06-20 09:35:00,128.5,128.5,128.03,128.03,400.0,100.7844,100.7844,100.4157,100.4157,400.0
2018-06-20 09:40:00,129.02,129.13,129.02,129.13,200.0,101.1922,101.2785,101.1922,101.2785,200.0
2018-06-20 09:45:00,129.07,129.47,128.91,129.47,1654.0,101.2314,101.5452,101.1059,101.5452,1654.0
2018-06-20 09:50:00,129.12,129.16,128.79,128.79,714.0,101.2706,101.302,101.0118,101.0118,714.0
2018-06-20 09:55:00,128.73,129.15,128.66,129.15,900.0,100.9648,101.2942,100.9099,101.2942,900.0
2018-06-20 10:00:00,129.27,129.75,129.27,129.75,1700.0,101.3883,101.7648,101.3883,101.7648,1700.0
2018-06-20 10:05:00,129.89,130.0,129.73,129.87,1772.0,101.8746,101.9608,101.7491,101.8589,1772.0
2018-06-20 10:10:00,129.86,129.94,129.69,129.94,1200.0,101.851,101.9138,101.7177,101.9138,1200.0
2018-06-20 10:15:00,129.9,130.07,129.88,130.07,539.0,101.8824,102.0157,101.8667,102.0157,539.0
2018-06-20 10:20:00,129.92,129.92,129.73,129.73,800.0,101.8981,101.8981,101.7491,101.7491,800.0
2018-06-20 10:25:00,129.84,129.92,129.78,129.92,900.0,101.8353,101.8981,101.7883,101.8981,900.0
2018-06-20 10:30:00,130.0,130.0,129.49,129.49,1595.0,101.9608,101.9608,101.5608,101.5608,1595.0
2018-06-20 10:35:00,129.49,129.49,129.06,129.22,1300.0,101.5608,101.5608,101.2236,101.3491,1300.0
2018-06-20 10:40:00,128.94,128.94,128.68,128.75,759.0,101.1295,101.1295,100.9255,100.9804,759.0
2018-06-20 10:45:00,128.6,128.6,128.02,128.02,600.0,100.8628,100.8628,100.4079,100.4079,600.0
2018-06-20 10:50:00,127.89,128.13,127.83,127.87,1500.0,100.3059,100.4942,100.2589,100.2902,1500.0
2018-06-20 10:55:00,127.68,127.71,127.51,127.54,1360.0,100.1412,100.1648,100.0079,100.0314,1360.0
2018-06-20 11:00:00,127.6,127.81,127.45,127.45,600.0,100.0785,100.2432,99.9608,99.9608,600.0
2018-06-20 11:05:00,127.65,128.24,127.65,128.24,700.0,100.1177,100.5804,100.1177,100.5804,700.0
2018-06-20 11:10:00,128.18,128.18,128.05,128.05,400.0,100.5334,100.5334,100.4314,100.4314,400.0
2018-06-20 11:15:00,128.29,128.29,128.13,128.25,1770.0,100.6197,100.6197,100.4942,100.5883,1770.0
2018-06-20 11:20:00,128.57,128.82,128.57,128.74,400.0,100.8393,101.0353,100.8393,100.9726,400.0
2018-06-20 11:25:00,128.62,128.73,128.62,128.72,300.0,100.8785,100.9648,100.8785,100.9569,300.0
2018-06-20 11:30:00,128.81,129.09,128.69,129.09,1000.0,101.0275,101.2471,100.9334,101.2471,1000.0
2018-06-20 11:35:00,129.35,129.35,129.15,129.15,700.0,101.451,101.451,101.2942,101.2942,700.0
2018-06-20 11:40:00,129.21,129.35,129.2,129.21,1000.0,101.3412,101.451,101.3334,101.3412,1000.0
2018-06-20 11:45:00,129.21,129.38,129.15,129.19,1200.0,101.3412,101.4746,101.2942,101.3255,1200.0
2018-06-20 11:50:00,129.5,129.61,129.46,129.61,625.0,101.5687,101.655,101.5373,101.655,625.0
2018-06-20 11:55:00,129.7,129.7,129.38,129.38,833.0,101.7255,101.7255,101.4746,101.4746,833.0
2018-06-20 12:00:00,129.33,129.43,129.33,129.43,200.0,101.4353,101.5138,101.4353,101.5138,200.0
2018-06-20 12:05:00,129.62,129.62,129.11,129.11,700.0,101.6628,101.6628,101.2628,101.2628,700.0
2018-06-20 12:10:00,129.02,129.02,128.58,128.6,600.0,101.1922,101.1922,100.8471,100.8628,600.0
2018-06-20 12:15:00,128.65,128.85,128.65,128.76,1100.0,100.902,101.0589,100.902,100.9883,1100.0
2018-06-20 12:20:00,128.6,128.99,128.6,128.99,600.0,100.8628,101.1687,100.8628,101.1687,600.0
2018-06-20 12:25:00,128.7,128.7,128.28,128.28,500.0,100.9412,100.9412,100.6118,100.6118,500.0
2018-06-20 12:30:00,128.53,128.53,128.34,128.34,1400.0,100.8079,100.8079,100.6589,100.6589,1400.0
2018-06-20 12:35:00,128.47,128.63,128.32,128.62,1585.0,100.7608,100.8863,100.6432,100.8785,1585.0
2018-06-20 12:40:00,128.43,128.55,128.43,128.54,1450.0,100.7295,100.8236,100.7295,100.8157,1450.0
2018-06-20 12:45:00,128.55,128.8,128.51,128.8,300.0,100.8236,101.0197,100.7922,101.0197,300.0
2018-06-20 12:50:00,128.61,128.61,128.61,128.61,200.0,100.8706,100.8706,100.8706,100.8706,200.0
2018-06-20 12:55:00,128.54,128.54,128.54,128.54,100.0,100.8157,100.8157,100.8157,100.8157,100.0
2018-06-20 13:00:00,128.93,129.07,128.93,129.03,700.0,101.1216,101.2314,101.1216,101.2001,700.0
2018-06-20 13:05:00,129.14,129.14,129.05,129.05,300.0,101.2863,101.2863,101.2157,101.2157,300.0
2018-06-20 13:10:00,129.1,129.41,129.1,129.36,1018.0,101.255,101.4981,101.255,101.4589,1018.0
2018-06-20 13:15:00,129.35,129.35,129.26,129.26,200.0,101.451,101.451,101.3804,101.3804,200.0
2018-06-20 13:20:00,129.28,129.56,129.28,129.56,731.0,101.3961,101.6157,101.3961,101.6157,731.0
2018-06-20 13:25:00,129.62,129.62,129.35,129.5,500.0,101.6628,101.6628,101.451,101.5687,500.0
2018-06-20 13:30:00,129.6,129.87,129.6,129.62,700.0,101.6471,101.8589,101.6471,101.6628,700.0
2018-06-20 13:35:00,129.79,129.79,129.73,129.73,374.0,101.7961,101.7961,101.7491,101.7491,374.0
2018-06-20 13:40:00,129.84,129.9,129.84,129.87,1200.0,101.8353,101.8824,101.8353,101.8589,1200.0
2018-06-20 13:45:00,129.97,129.97,129.96,129.96,200.0,101.9373,101.9373,101.9295,101.9295,200.0
2018-06-20 13:50:00,130.05,130.25,130.05,130.25,700.0,102.0001,102.1569,102.0001,102.1569,700.0
2018-06-20 13:55:00,130.39,130.5,130.3,130.5,789.0,102.2667,102.353,102.1961,102.353,789.0
2018-06-20 14:00:00,130.41,130.61,130.41,130.52,1700.0,102.2824,102.4393,102.2824,102.3687,1700.0
2018-06-20 14:05:00,130.54,130.54,130.43,130.46,3895.0,102.3844,102.3844,102.2981,102.3216,3895.0
2018-06-20 14:10:00,130.49,130.52,130.46,130.46,400.0,102.3452,102.3687,102.3216,102.3216,400.0
2018-06-20 14:15:00,130.13,130.18,129.95,129.98,600.0,102.0628,102.102,101.9216,101.9452,600.0
2018-06-20 14:20:00,129.95,129.98,129.74,129.97,4584.0,101.9216,101.9452,101.7569,101.9373,4584.0
2018-06-20 14:25:00,130.0,130.01,129.84,129.92,1600.0,101.9608,101.9687,101.8353,101.8981,1600.0
2018-06-20 14:30:00,129.79,129.85,129.79,129.85,200.0,101.7961,101.8432,101.7961,101.8432,200.0
2018-06-20 14:35:00,130.03,130.03,129.94,129.94,700.0,101.9844,101.9844,101.9138,101.9138,700.0
2018-06-20 14:40:00,129.94,129.96,129.9,129.9,700.0,101.9138,101.9295,101.8824,101.8824,700.0
2018-06-20 14:45:00,129.84,129.87,129.74,129.74,900.0,101.8353,101.8589,101.7569,101.7569,900.0
2018-06-20 14:50:00,129.84,129.84,129.59,129.59,600.0,101.8353,101.8353,101.6393,101.6393,600.0
2018-06-20 14:55:00,129.49,129.51,129.41,129.42,1749.0,101.5608,101.5765,101.4981,101.5059,1749.0
2018-06-20 15:00:00,129.24,129.29,129.24,129.27,600.0,101.3648,101.404,101.3648,101.3883,600.0
2018-06-20 15:05:00,129.36,129.6,129.36,129.6,600.0,101.4589,101.6471,101.4589,101.6471,600.0
2018-06-20 15:10:00,129.62,129.62,129.58,129.58,300.0,101.6628,101.6628,101.6314,101.6314,300.0
2018-06-20 15:15:00,129.82,129.88,129.68,129.68,800.0,101.8197,101.8667,101.7099,101.7099,800.0
2018-06-20 15:20:00,129.61,129.74,129.51,129.74,1200.0,101.655,101.7569,101.5765,101.7569,1200.0
2018-06-20 15:25:00,129.72,129.83,129.71,129.79,1300.0,101.7412,101.8275,101.7334,101.7961,1300.0
2018-06-20 15:30:00,129.68,129.85,129.68,129.85,1102.0,101.7099,101.8432,101.7099,101.8432,1102.0
2018-06-20 15:35:00,129.78,129.82,129.65,129.65,1300.0,101.7883,101.8197,101.6863,101.6863,1300.0
2018-06-20 15:40:00,129.66,129.73,129.66,129.69,1831.0,101.6942,101.7491,101.6942,101.7177,1831.0
2018-06-20 15:45:00,129.72,129.74,129.59,129.74,2500.0,101.7412,101.7569,101.6393,101.7569,2500.0
2018-06-20 15:50:00,129.75,129.89,129.67,129.67,3502.0,101.7648,101.8746,101.702,101.702,3502.0
2018-06-20 15:55:00,129.65,129.65,129.38,129.39,5973.0,101.6863,101.6863,101.4746,101.4824,5973.0
2018-06-21 09:30:00,128.01,128.02,127.51,127.8,1500.0,100.4001,100.4079,100.0079,100.2353,1500.0
2018-06-21 09:35:00,128.21,128.21,128.21,128.21,300.0,100.5569,100.5569,100.5569,100.5569,300.0
2018-06-21 09:40:00,128.21,128.21,128.21,128.21,0.0,100.5569,100.5569,100.5569,100.5569,0.0
2018-06-21 09:45:00,128.29,128.29,127.89,128.13,800.0,100.6197,100.6197,100.3059,100.4942,800.0
2018-06-21 09:50:00,127.63,127.86,127.63,127.86,650.0,100.102,100.2824,100.102,100.2824,650.0
2018-06-21 09:55:00,127.91,127.94,127.89,127.93,1535.0,100.3216,100.3452,100.3059,100.3373,1535.0
2018-06-21 10:00:00,127.83,128.43,127.83,128.06,1400.0,100.2589,100.7295,100.2589,100.4393,1400.0
2018-06-21 10:05:00,127.82,127.86,126.87,126.87,2750.0,100.251,100.2824,99.5059,99.5059,2750.0
2018-06-21 10:10:00,126.88,126.98,126.51,126.51,1000.0,99.5138,99.5922,99.2236,99.2236,1000.0
2018-06-21 10:15:00,126.5,126.58,126.42,126.56,1000.0,99.2157,99.2785,99.153,99.2628,1000.0
2018-06-21 10:20:00,126.5,126.56,126.17,126.31,1200.0,99.2157,99.2628,98.9569,99.0667,1200.0
2018-06-21 10:25:00,126.37,126.41,126.05,126.13,2777.0,99.1138,99.1451,98.8628,98.9255,2777.0
2018-06-21 10:30:00,126.24,126.32,125.73,125.92,2600.0,99.0118,99.0746,98.6118,98.7608,2600.0
2018-06-21 10:35:00,125.91,126.64,125.91,126.44,900.0,98.753,99.3255,98.753,99.1687,900.0
2018-06-21 10:40:00,126.51,126.53,126.33,126.46,2100.0,99.2236,99.2393,99.0824,99.1844,2100.0
2018-06-21 10:45:00,126.38,126.73,126.38,126.73,861.0,99.1216,99.3961,99.1216,99.3961,861.0
2018-06-21 10:50:00,126.8,127.14,126.8,126.92,1300.0,99.451,99.7177,99.451,99.5452,1300.0
2018-06-21 10:55:00,126.91,127.02,126.46,126.49,1400.0,99.5373,99.6236,99.1844,99.2079,1400.0
2018-06-21 11:00:00,126.4,126.4,125.93,125.95,850.0,99.1373,99.1373,98.7687,98.7844,850.0
2018-06-21 11:05:00,125.94,126.11,125.91,126.1,800.0,98.7765,98.9099,98.753,98.902,800.0
2018-06-21 11:10:00,126.1,126.36,126.1,126.17,900.0,98.902,99.1059,98.902,98.9569,900.0
2018-06-21 11:15:00,126.27,126.36,126.27,126.36,300.0,99.0353,99.1059,99.0353,99.1059,300.0
2018-06-21 11:20:00,126.03,126.03,125.89,125.96,400.0,98.8471,98.8471,98.7373,98.7922,400.0
2018-06-21 11:25:00,125.87,126.19,125.87,126.19,200.0,98.7216,98.9726,98.7216,98.9726,200.0
2018-06-21 11:30:00,126.24,126.24,125.76,125.76,1000.0,99.0118,99.0118,98.6353,98.6353,1000.0
2018-06-21 11:35:00,125.7,125.7,125.4,125.4,900.0,98.5883,98.5883,98.353,98.353,900.0
2018-06-21 11:40:00,125.2,125.4,125.15,125.36,1523.0,98.1961,98.353,98.1569,98.3216,1523.0
2018-06-21 11:45:00,125.49,125.55,125.37,125.37,800.0,98.4236,98.4706,98.3295,98.3295,800.0
2018-06-21 11:50:00,125.28,125.63,125.28,125.63,400.0,98.2589,98.5334,98.2589,98.5334,400.0
2018-06-21 11:55:00,125.64,126.38,125.61,126.34,1903.0,98.5412,99.1216,98.5177,99.0902,1903.0
2018-06-21 12:00:00,126.35,126.37,126.13,126.16,500.0,99.0981,99.1138,98.9255,98.9491,500.0
2018-06-21 12:05:00,125.79,125.79,125.57,125.65,400.0,98.6589,98.6589,98.4863,98.5491,400.0
2018-06-21 12:10:00,125.63,125.86,125.63,125.86,500.0,98.5334,98.7138,98.5334,98.7138,500.0
2018-06-21 12:15:00,126.0,126.0,125.68,125.74,400.0,98.8236,98.8236,98.5726,98.6197,400.0
2018-06-21 12:20:00,125.78,125.82,125.78,125.82,200.0,98.651,98.6824,98.651,98.6824,200.0
2018-06-21 12:25:00,125.76,125.76,125.63,125.67,400.0,98.6353,98.6353,98.5334,98.5648,400.0
2018-06-21 12:30:00,125.54,125.54,124.89,124.89,1322.0,98.4628,98.4628,97.953,97.953,1322.0
2018-06-21 12:35:00,124.89,125.04,124.89,125.04,200.0,97.953,98.0706,97.953,98.0706,200.0
2018-06-21 12:40:00,124.85,124.9,124.76,124.9,700.0,97.9216,97.9608,97.851,97.9608,700.0
2018-06-21 12:45:00,124.93,125.05,124.92,124.99,400.0,97.9844,98.0785,97.9765,98.0314,400.0
2018-06-21 12:50:00,125.01,125.08,125.01,125.08,200.0,98.0471,98.102,98.0471,98.102,200.0
2018-06-21 12:55:00,124.83,124.83,124.45,124.72,2489.0,97.9059,97.9059,97.6079,97.8197,2489.0
2018-06-21 13:00:00,124.66,124.83,124.66,124.82,1119.0,97.7726,97.9059,97.7726,97.8981,1119.0
2018-06-21 13:05:00,124.78,124.78,124.42,124.42,800.0,97.8667,97.8667,97.5844,97.5844,800.0
2018-06-21 13:10:00,124.38,124.38,124.35,124.35,300.0,97.553,97.553,97.5295,97.5295,300.0
2018-06-21 13:15:00,124.42,124.73,124.42,124.73,400.0,97.5844,97.8275,97.5844,97.8275,400.0
2018-06-21 13:20:00,124.63,124.78,124.63,124.76,300.0,97.7491,97.8667,97.7491,97.851,300.0
2018-06-21 13:25:00,124.91,124.93,124.78,124.86,1273.0,97.9687,97.9844,97.8667,97.9295,1273.0
2018-06-21 13:30:00,124.91,124.95,124.76,124.76,600.0,97.9687,98.0001,97.851,97.851,600.0
2018-06-21 13:35:00,124.56,124.94,124.56,124.93,1260.0,97.6942,97.9922,97.6942,97.9844,1260.0
2018-06-21 13:40:00,124.8,124.8,124.48,124.48,642.0,97.8824,97.8824,97.6314,97.6314,642.0
2018-06-21 13:45:00,124.28,124.28,123.77,123.77,1100.0,97.4746,97.4746,97.0746,97.0746,1100.0
2018-06-21 13:50:00,123.75,123.75,123.16,123.35,1700.0,97.0589,97.0589,96.5961,96.7451,1700.0
2018-06-21 13:55:00,123.38,123.79,123.38,123.63,1200.0,96.7687,97.0902,96.7687,96.9648,1200.0
2018-06-21 14:00:00,123.57,123.57,123.19,123.19,1602.0,96.9177,96.9177,96.6197,96.6197,1602.0
2018-06-21 14:05:00,123.18,123.36,123.18,123.35,2539.0,96.6118,96.753,96.6118,96.7451,2539.0
2018-06-21 14:10:00,123.39,123.39,123.0,123.06,1783.0,96.7765,96.7765,96.4706,96.5177,1783.0
2018-06-21 14:15:00,123.0,123.0,122.61,122.72,2690.0,96.4706,96.4706,96.1648,96.251,2690.0
2018-06-21 14:20:00,122.72,122.82,122.39,122.55,1528.0,96.251,96.3295,95.9922,96.1177,1528.0
2018-06-21 14:25:00,122.53,122.62,122.23,122.45,1900.0,96.102,96.1726,95.8667,96.0393,1900.0
2018-06-21 14:30:00,122.55,122.88,122.55,122.88,500.0,96.1177,96.3765,96.1177,96.3765,500.0
2018-06-21 14:35:00,122.95,123.34,122.95,123.34,1100.0,96.4314,96.7373,96.4314,96.7373,1100.0
2018-06-21 14:40:00,123.33,123.43,123.25,123.25,700.0,96.7295,96.8079,96.6667,96.6667,700.0
2018-06-21 14:45:00,123.28,123.41,123.21,123.21,2349.0,96.6902,96.7922,96.6353,96.6353,2349.0
2018-06-21 14:50:00,123.21,123.27,122.94,122.94,7272.0,96.6353,96.6824,96.4236,96.4236,7272.0
2018-06-21 14:55:00,122.96,123.03,122.9,122.9,1114.0,96.4393,96.4942,96.3922,96.3922,1114.0
2018-06-21 15:00:00,122.89,123.27,122.89,123.24,5155.0,96.3844,96.6824,96.3844,96.6589,5155.0
2018-06-21 15:05:00,123.36,124.56,123.36,124.37,7849.0,96.753,97.6942,96.753,97.5451,7849.0
2018-06-21 15:10:00,124.32,124.76,124.3,124.75,2024.0,97.5059,97.851,97.4902,97.8432,2024.0
2018-06-21 15:15:00,124.62,124.62,123.65,123.65,2836.0,97.7412,97.7412,96.9804,96.9804,2836.0
2018-06-21 15:20:00,123.62,123.7,123.2,123.55,10367.0,96.9569,97.0197,96.6275,96.902,10367.0
2018-06-21 15:25:00,123.6,123.66,123.15,123.17,11989.0,96.9412,96.9883,96.5883,96.604,11989.0
2018-06-21 15:30:00,123.27,123.28,122.65,122.85,7280.0,96.6824,96.6902,96.1961,96.353,7280.0
2018-06-21 15:35:00,123.11,123.44,123.11,123.29,2436.0,96.5569,96.8157,96.5569,96.6981,2436.0
2018-06-21 15:40:00,123.26,123.73,123.18,123.6,2192.0,96.6746,97.0432,96.6118,96.9412,2192.0
2018-06-21 15:45:00,123.47,123.99,123.45,123.88,2224.0,96.8393,97.2471,96.8236,97.1608,2224.0
2018-06-21 15:50:00,123.88,123.9,123.73,123.73,5702.0,97.1608,97.1765,97.0432,97.0432,5702.0
2018-06-21 15:55:00,123.77,123.78,123.55,123.62,6372.0,97.0746,97.0824,96.902,96.9569,6372.0
2018-06-22 09:30:00,127.4,128.73,127.4,128.22,3626.0,99.9216,100.9648,99.9216,100.5648,3626.0
2018-06-22 09:35:00,128.67,129.39,128.0,128.07,5665.0,100.9177,101.4824,100.3922,100.4471,5665.0
2018-06-22 09:40:00,127.99,127.99,127.15,127.15,6127.0,100.3844,100.3844,99.7255,99.7255,6127.0
2018-06-22 09:45:00,127.25,127.58,126.81,126.93,2673.0,99.804,100.0628,99.4589,99.553,2673.0
2018-06-22 09:50:00,127.01,127.05,125.93,126.14,2697.0,99.6157,99.6471,98.7687,98.9334,2697.0
2018-06-22 09:55:00,126.4,126.41,125.58,125.73,1700.0,99.1373,99.1451,98.4942,98.6118,1700.0
2018-06-22 10:00:00,125.85,126.67,125.57,126.63,1850.0,98.7059,99.3491,98.4863,99.3177,1850.0
2018-06-22 10:05:00,126.71,126.95,126.59,126.95,1800.0,99.3804,99.5687,99.2863,99.5687,1800.0
2018-06-22 10:10:00,127.28,127.54,126.93,127.54,1562.0,99.8275,100.0314,99.553,100.0314,1562.0
2018-06-22 10:15:00,127.62,128.0,127.49,127.6,2400.0,100.0942,100.3922,99.9922,100.0785,2400.0
2018-06-22 10:20:00,127.7,127.7,127.25,127.43,1500.0,100.1569,100.1569,99.804,99.9452,1500.0
2018-06-22 10:25:00,127.41,127.42,126.99,126.99,944.0,99.9295,99.9373,99.6001,99.6001,944.0
2018-06-22 10:30:00,126.97,127.09,126.96,127.09,2496.0,99.5844,99.6785,99.5765,99.6785,2496.0
2018-06-22 10:35:00,127.35,127.59,127.34,127.4,1275.0,99.8824,100.0706,99.8746,99.9216,1275.0
2018-06-22 10:40:00,127.35,127.4,126.25,126.25,1355.0,99.8824,99.9216,99.0197,99.0197,1355.0
2018-06-22 10:45:00,125.94,126.23,125.94,126.14,1200.0,98.7765,99.004,98.7765,98.9334,1200.0
2018-06-22 10:50:00,125.91,125.91,125.63,125.63,1000.0,98.753,98.753,98.5334,98.5334,1000.0
2018-06-22 10:55:00,125.76,125.79,125.68,125.71,858.0,98.6353,98.6589,98.5726,98.5961,858.0
2018-06-22 11:00:00,125.79,126.78,125.79,126.67,1100.0,98.6589,99.4353,98.6589,99.3491,1100.0
2018-06-22 11:05:00,126.86,126.86,126.7,126.7,300.0,99.4981,99.4981,99.3726,99.3726,300.0
2018-06-22 11:10:00,126.84,126.93,126.73,126.81,1600.0,99.4824,99.553,99.3961,99.4589,1600.0
2018-06-22 11:15:00,126.78,126.98,126.78,126.97,600.0,99.4353,99.5922,99.4353,99.5844,600.0
2018-06-22 11:20:00,126.86,126.87,126.86,126.87,300.0,99.4981,99.5059,99.4981,99.5059,300.0
2018-06-22 11:25:00,126.85,126.93,126.81,126.91,1200.0,99.4902,99.553,99.4589,99.5373,1200.0
2018-06-22 11:30:00,127.01,127.24,126.86,126.87,700.0,99.6157,99.7961,99.4981,99.5059,700.0
2018-06-22 11:35:00,126.75,126.82,126.56,126.56,900.0,99.4118,99.4667,99.2628,99.2628,900.0
2018-06-22 11:40:00,126.62,126.94,126.62,126.92,400.0,99.3099,99.5608,99.3099,99.5452,400.0
2018-06-22 11:45:00,127.11,127.17,127.04,127.17,900.0,99.6942,99.7412,99.6393,99.7412,900.0
2018-06-22 11:50:00,127.25,127.25,127.11,127.11,500.0,99.804,99.804,99.6942,99.6942,500.0
2018-06-22 11:55:00,127.33,127.41,127.28,127.37,1638.0,99.8667,99.9295,99.8275,99.8981,1638.0
2018-06-22 12:00:00,127.41,127.63,127.37,127.57,1000.0,99.9295,100.102,99.8981,100.055,1000.0
2018-06-22 12:05:00,127.41,127.51,127.29,127.42,943.0,99.9295,100.0079,99.8353,99.9373,943.0
2018-06-22 12:10:00,127.31,127.31,127.11,127.17,770.0,99.851,99.851,99.6942,99.7412,770.0
2018-06-22 12:15:00,127.13,127.16,127.05,127.05,500.0,99.7099,99.7334,99.6471,99.6471,500.0
2018-06-22 12:20:00,126.82,126.86,126.57,126.61,600.0,99.4667,99.4981,99.2706,99.302,600.0
2018-06-22 12:25:00,126.64,126.64,126.49,126.49,300.0,99.3255,99.3255,99.2079,99.2079,300.0
2018-06-22 12:30:00,126.39,126.39,126.29,126.29,700.0,99.1295,99.1295,99.051,99.051,700.0
2018-06-22 12:35:00,126.34,126.37,126.25,126.37,900.0,99.0902,99.1138,99.0197,99.1138,900.0
2018-06-22 12:40:00,126.2,126.29,126.2,126.21,500.0,98.9804,99.051,98.9804,98.9883,500.0
2018-06-22 12:45:00,126.26,126.27,126.03,126.03,1040.0,99.0275,99.0353,98.8471,98.8471,1040.0
2018-06-22 12:50:00,126.14,126.47,126.14,126.47,1300.0,98.9334,99.1922,98.9334,99.1922,1300.0
2018-06-22 12:55:00,126.55,126.55,126.42,126.42,200.0,99.255,99.255,99.153,99.153,200.0
2018-06-22 13:00:00,126.42,127.17,126.42,127.17,900.0,99.153,99.7412,99.153,99.7412,900.0
2018-06-22 13:05:00,127.14,127.24,127.14,127.2,774.0,99.7177,99.7961,99.7177,99.7648,774.0
2018-06-22 13:10:00,127.15,127.33,127.15,127.33,400.0,99.7255,99.8667,99.7255,99.8667,400.0
2018-06-22 13:15:00,127.3,127.3,127.27,127.27,400.0,99.8432,99.8432,99.8197,99.8197,400.0
2018-06-22 13:20:00,127.35,127.42,127.35,127.42,900.0,99.8824,99.9373,99.8824,99.9373,900.0
2018-06-22 13:25:00,127.56,127.56,127.54,127.54,200.0,100.0471,100.0471,100.0314,100.0314,200.0
2018-06-22 13:30:00,127.31,127.34,127.31,127.33,972.0,99.851,99.8746,99.851,99.8667,972.0
2018-06-22 13:35:00,127.3,127.32,127.09,127.09,700.0,99.8432,99.8589,99.6785,99.6785,700.0
2018-06-22 13:40:00,127.29,127.29,127.29,127.29,200.0,99.8353,99.8353,99.8353,99.8353,200.0
2018-06-22 13:45:00,127.0,127.16,127.0,127.14,1195.0,99.6079,99.7334,99.6079,99.7177,1195.0
2018-06-22 13:50:00,127.11,127.17,127.0,127.06,800.0,99.6942,99.7412,99.6079,99.655,800.0
2018-06-22 13:55:00,127.15,127.15,127.14,127.14,200.0,99.7255,99.7255,99.7177,99.7177,200.0
2018-06-22 14:00:00,127.18,127.18,127.02,127.07,900.0,99.7491,99.7491,99.6236,99.6628,900.0
2018-06-22 14:05:00,126.88,126.88,126.81,126.81,500.0,99.5138,99.5138,99.4589,99.4589,500.0
2018-06-22 14:10:00,126.81,126.81,126.68,126.68,1100.0,99.4589,99.4589,99.3569,99.3569,1100.0
2018-06-22 14:15:00,126.7,126.76,126.63,126.69,1300.0,99.3726,99.4197,99.3177,99.3648,1300.0
2018-06-22 14:20:00,126.63,126.67,126.56,126.56,500.0,99.3177,99.3491,99.2628,99.2628,500.0
2018-06-22 14:25:00,126.46,126.57,126.46,126.47,600.0,99.1844,99.2706,99.1844,99.1922,600.0
2018-06-22 14:30:00,126.52,126.52,126.19,126.32,600.0,99.2314,99.2314,98.9726,99.0746,600.0
2018-06-22 14:35:00,126.39,126.4,126.24,126.29,600.0,99.1295,99.1373,99.0118,99.051,600.0
2018-06-22 14:40:00,126.32,126.38,126.27,126.27,800.0,99.0746,99.1216,99.0353,99.0353,800.0
2018-06-22 14:45:00,126.25,126.35,126.25,126.34,600.0,99.0197,99.0981,99.0197,99.0902,600.0
2018-06-22 14:50:00,126.42,126.52,126.42,126.51,300.0,99.153,99.2314,99.153,99.2236,300.0
2018-06-22 14:55:00,126.57,126.63,126.57,126.63,600.0,99.2706,99.3177,99.2706,99.3177,600.0
2018-06-22 15:00:00,126.6,126.6,126.23,126.33,1500.0,99.2942,99.2942,99.004,99.0824,1500.0
2018-06-22 15:05:00,126.25,126.28,126.19,126.2,1100.0,99.0197,99.0432,98.9726,98.9804,1100.0
2018-06-22 15:10:00,126.2,126.29,126.13,126.2,1300.0,98.9804,99.051,98.9255,98.9804,1300.0
2018-06-22 15:15:00,126.22,126.22,125.99,126.02,1044.0,98.9961,98.9961,98.8157,98.8393,1044.0
2018-06-22 15:20:00,125.94,125.94,125.78,125.78,1407.0,98.7765,98.7765,98.651,98.651,1407.0
2018-06-22 15:25:00,125.74,125.98,125.74,125.75,2126.0,98.6197,98.8079,98.6197,98.6275,2126.0
2018-06-22 15:30:00,125.73,125.73,125.63,125.66,1520.0,98.6118,98.6118,98.5334,98.5569,1520.0
2018-06-22 15:35:00,125.63,125.78,125.62,125.76,1800.0,98.5334,98.651,98.5255,98.6353,1800.0
2018-06-22 15:40:00,125.76,125.76,125.59,125.69,1436.0,98.6353,98.6353,98.502,98.5804,1436.0
2018-06-22 15:45:00,125.71,125.79,125.61,125.75,1810.0,98.5961,98.6589,98.5177,98.6275,1810.0
2018-06-22 15:50:00,125.79,125.79,125.48,125.55,5677.0,98.6589,98.6589,98.4157,98.4706,5677.0
2018-06-22 15:55:00,125.54,125.9,125.54,125.64,7457.0,98.4628,98.7451,98.4628,98.5412,7457.0
2018-06-25 09:30:00,126.19,126.25,126.0,126.25,700.0,98.9726,99.0197,98.8236,99.0197,700.0
2018-06-25 09:35:00,125.83,125.83,125.74,125.74,300.0,98.6902,98.6902,98.6197,98.6197,300.0
2018-06-25 09:40:00,125.77,125.77,125.67,125.67,200.0,98.6432,98.6432,98.5648,98.5648,200.0
2018-06-25 09:45:00,125.65,125.65,124.85,124.85,629.0,98.5491,98.5491,97.9216,97.9216,629.0
2018-06-25 09:50:00,124.74,124.74,123.73,123.76,1761.0,97.8353,97.8353,97.0432,97.0667,1761.0
2018-06-25 09:55:00,123.56,124.19,123.46,123.82,1000.0,96.9099,97.404,96.8314,97.1138,1000.0
2018-06-25 10:00:00,123.53,123.53,122.83,122.93,1000.0,96.8863,96.8863,96.3373,96.4157,1000.0
2018-06-25 10:05:00,123.35,123.42,123.21,123.24,900.0,96.7451,96.8001,96.6353,96.6589,900.0
2018-06-25 10:10:00,123.07,123.07,122.91,123.06,708.0,96.5255,96.5255,96.4001,96.5177,708.0
2018-06-25 10:15:00,123.58,123.69,123.47,123.47,300.0,96.9255,97.0118,96.8393,96.8393,300.0
2018-06-25 10:20:00,123.42,123.43,123.13,123.3,1900.0,96.8001,96.8079,96.5726,96.7059,1900.0
2018-06-25 10:25:00,123.32,123.64,123.32,123.59,2236.0,96.7216,96.9726,96.7216,96.9334,2236.0
2018-06-25 10:30:00,123.59,123.87,123.59,123.74,900.0,96.9334,97.153,96.9334,97.051,900.0
2018-06-25 10:35:00,123.76,123.88,123.51,123.51,1400.0,97.0667,97.1608,96.8706,96.8706,1400.0
2018-06-25 10:40:00,123.36,123.77,123.36,123.77,1100.0,96.753,97.0746,96.753,97.0746,1100.0
2018-06-25 10:45:00,123.9,123.93,123.62,123.62,300.0,97.1765,97.2001,96.9569,96.9569,300.0
2018-06-25 10:50:00,123.46,123.46,123.34,123.34,200.0,96.8314,96.8314,96.7373,96.7373,200.0
2018-06-25 10:55:00,123.31,123.35,123.31,123.32,400.0,96.7138,96.7451,96.7138,96.7216,400.0
2018-06-25 11:00:00,123.25,123.32,122.84,122.84,1700.0,96.6667,96.7216,96.3451,96.3451,1700.0
2018-06-25 11:05:00,122.32,122.32,121.83,121.96,1500.0,95.9373,95.9373,95.553,95.655,1500.0
2018-06-25 11:10:00,121.9,122.03,121.9,121.95,300.0,95.6079,95.7099,95.6079,95.6471,300.0
2018-06-25 11:15:00,121.55,121.57,121.54,121.57,300.0,95.3334,95.3491,95.3255,95.3491,300.0
2018-06-25 11:20:00,121.42,121.81,121.31,121.81,600.0,95.2314,95.5373,95.1451,95.5373,600.0
2018-06-25 11:25:00,121.87,121.87,121.77,121.77,300.0,95.5844,95.5844,95.5059,95.5059,300.0
2018-06-25 11:30:00,121.86,121.86,121.58,121.75,700.0,95.5765,95.5765,95.3569,95.4902,700.0
2018-06-25 11:35:00,121.79,121.95,121.79,121.95,200.0,95.5216,95.6471,95.5216,95.6471,200.0
2018-06-25 11:40:00,122.07,122.22,122.07,122.11,500.0,95.7412,95.8589,95.7412,95.7726,500.0
2018-06-25 11:45:00,121.95,121.95,121.81,121.81,400.0,95.6471,95.6471,95.5373,95.5373,400.0
2018-06-25 11:50:00,122.05,122.05,122.05,122.05,200.0,95.7255,95.7255,95.7255,95.7255,200.0
2018-06-25 11:55:00,122.42,122.42,122.42,122.42,100.0,96.0157,96.0157,96.0157,96.0157,100.0
2018-06-25 12:00:00,122.18,122.18,122.02,122.02,200.0,95.8275,95.8275,95.702,95.702,200.0
2018-06-25 12:05:00,122.03,122.03,121.73,121.83,500.0,95.7099,95.7099,95.4746,95.553,500.0
2018-06-25 12:10:00,121.85,122.06,121.85,122.06,200.0,95.5687,95.7334,95.5687,95.7334,200.0
2018-06-25 12:15:00,122.13,122.13,122.13,122.13,100.0,95.7883,95.7883,95.7883,95.7883,100.0
2018-06-25 12:20:00,122.01,122.14,122.01,122.14,200.0,95.6942,95.7961,95.6942,95.7961,200.0
2018-06-25 12:25:00,122.03,122.03,122.03,122.03,100.0,95.7099,95.7099,95.7099,95.7099,100.0
2018-06-25 12:30:00,122.1,122.16,122.08,122.1,500.0,95.7648,95.8118,95.7491,95.7648,500.0
2018-06-25 12:35:00,122.03,122.1,122.03,122.1,200.0,95.7099,95.7648,95.7099,95.7648,200.0
2018-06-25 12:40:00,121.95,121.95,121.9,121.9,300.0,95.6471,95.6471,95.6079,95.6079,300.0
2018-06-25 12:45:00,121.91,121.91,121.8,121.8,200.0,95.6157,95.6157,95.5295,95.5295,200.0
2018-06-25 12:50:00,121.8,122.03,121.8,122.03,500.0,95.5295,95.7099,95.5295,95.7099,500.0
2018-06-25 12:55:00,122.21,122.29,122.05,122.05,500.0,95.851,95.9138,95.7255,95.7255,500.0
2018-06-25 13:00:00,121.99,122.2,121.99,122.2,600.0,95.6785,95.8432,95.6785,95.8432,600.0
2018-06-25 13:05:00,122.09,122.09,122.09,122.09,200.0,95.7569,95.7569,95.7569,95.7569,200.0
2018-06-25 13:10:00,122.03,122.26,122.03,122.26,1000.0,95.7099,95.8902,95.7099,95.8902,1000.0
2018-06-25 13:15:00,122.08,122.1,121.99,121.99,1084.0,95.7491,95.7648,95.6785,95.6785,1084.0
2018-06-25 13:20:00,121.98,122.0,121.69,121.75,600.0,95.6706,95.6863,95.4432,95.4902,600.0
2018-06-25 13:25:00,122.0,122.0,122.0,122.0,400.0,95.6863,95.6863,95.6863,95.6863,400.0
2018-06-25 13:30:00,122.07,122.07,121.94,121.94,300.0,95.7412,95.7412,95.6393,95.6393,300.0
2018-06-25 13:35:00,121.82,122.11,121.82,122.11,300.0,95.5451,95.7726,95.5451,95.7726,300.0
2018-06-25 13:40:00,122.0,122.13,122.0,122.08,700.0,95.6863,95.7883,95.6863,95.7491,700.0
2018-06-25 13:45:00,122.16,122.16,121.96,121.97,586.0,95.8118,95.8118,95.655,95.6628,586.0
2018-06-25 13:50:00,122.12,122.12,121.88,121.88,500.0,95.7804,95.7804,95.5922,95.5922,500.0
2018-06-25 13:55:00,121.85,121.89,121.82,121.82,489.0,95.5687,95.6001,95.5451,95.5451,489.0
2018-06-25 14:00:00,121.8,121.86,121.68,121.68,700.0,95.5295,95.5765,95.4353,95.4353,700.0
2018-06-25 14:05:00,121.74,121.89,121.74,121.83,800.0,95.4824,95.6001,95.4824,95.553,800.0
2018-06-25 14:10:00,121.82,121.82,121.62,121.68,800.0,95.5451,95.5451,95.3883,95.4353,800.0
2018-06-25 14:15:00,121.73,121.77,121.69,121.71,600.0,95.4746,95.5059,95.4432,95.4589,600.0
2018-06-25 14:20:00,121.86,121.86,121.85,121.85,300.0,95.5765,95.5765,95.5687,95.5687,300.0
2018-06-25 14:25:00,121.89,121.89,121.89,121.89,100.0,95.6001,95.6001,95.6001,95.6001,100.0
2018-06-25 14:30:00,121.94,121.94,121.86,121.92,300.0,95.6393,95.6393,95.5765,95.6236,300.0
2018-06-25 14:35:00,121.99,121.99,121.67,121.67,1200.0,95.6785,95.6785,95.4275,95.4275,1200.0
2018-06-25 14:40:00,121.57,121.57,121.47,121.51,1200.0,95.3491,95.3491,95.2706,95.302,1200.0
2018-06-25 14:45:00,121.48,121.48,121.18,121.18,400.0,95.2785,95.2785,95.0432,95.0432,400.0
2018-06-25 14:50:00,121.08,121.11,120.87,120.87,2000.0,94.9648,94.9883,94.8,94.8,2000.0
2018-06-25 14:55:00,120.83,120.84,120.48,120.67,1900.0,94.7687,94.7765,94.4942,94.6432,1900.0
2018-06-25 15:00:00,120.73,120.75,120.69,120.7,1500.0,94.6902,94.7059,94.6589,94.6667,1500.0
2018-06-25 15:05:00,120.74,120.87,120.74,120.8,2000.0,94.6981,94.8,94.6981,94.7451,2000.0
2018-06-25 15:10:00,120.77,120.88,120.7,120.7,1854.0,94.7216,94.8079,94.6667,94.6667,1854.0
2018-06-25 15:15:00,120.66,120.91,120.66,120.91,2000.0,94.6353,94.8314,94.6353,94.8314,2000.0
2018-06-25 15:20:00,120.93,121.02,120.8,120.83,1522.0,94.8471,94.9177,94.7451,94.7687,1522.0
2018-06-25 15:25:00,120.84,120.89,120.74,120.75,1879.0,94.7765,94.8157,94.6981,94.7059,1879.0
2018-06-25 15:30:00,120.71,120.87,120.66,120.79,2174.0,94.6746,94.8,94.6353,94.7373,2174.0
2018-06-25 15:35:00,120.81,121.13,120.81,121.08,1647.0,94.753,95.004,94.753,94.9648,1647.0
2018-06-25 15:40:00,121.17,121.34,121.11,121.18,2800.0,95.0353,95.1687,94.9883,95.0432,2800.0
2018-06-25 15:45:00,121.18,121.51,120.93,121.41,2700.0,95.0432,95.302,94.8471,95.2236,2700.0
2018-06-25 15:50:00,121.44,121.61,121.4,121.61,3300.0,95.2471,95.3804,95.2157,95.3804,3300.0
2018-06-25 15:55:00,121.65,121.91,121.6,121.6,6492.0,95.4118,95.6157,95.3726,95.3726,6492.0
2018-06-26 09:30:00,121.76,121.76,121.76,121.76,0.0,95.4981,95.4981,95.4981,95.4981,0.0
2018-06-26 09:35:00,122.24,122.33,122.24,122.33,200.0,95.8746,95.9451,95.8746,95.9451,200.0
2018-06-26 09:40:00,122.4,122.43,122.33,122.39,700.0,96.0001,96.0236,95.9451,95.9922,700.0
2018-06-26 09:45:00,122.44,123.11,122.44,123.11,1700.0,96.0314,96.5569,96.0314,96.5569,1700.0
2018-06-26 09:50:00,123.11,123.11,122.85,122.9,1300.0,96.5569,96.5569,96.353,96.3922,1300.0
2018-06-26 09:55:00,122.59,122.96,122.5,122.96,1000.0,96.1491,96.4393,96.0785,96.4393,1000.0
2018-06-26 10:00:00,122.95,123.47,122.93,123.47,500.0,96.4314,96.8393,96.4157,96.8393,500.0
2018-06-26 10:05:00,123.32,123.5,123.32,123.5,200.0,96.7216,96.8628,96.7216,96.8628,200.0
2018-06-26 10:10:00,123.45,123.9,123.45,123.89,786.0,96.8236,97.1765,96.8236,97.1687,786.0
2018-06-26 10:15:00,123.76,123.92,123.76,123.76,600.0,97.0667,97.1922,97.0667,97.0667,600.0
2018-06-26 10:20:00,123.76,123.76,123.76,123.76,0.0,97.0667,97.0667,97.0667,97.0667,0.0
2018-06-26 10:25:00,123.99,123.99,123.45,123.45,800.0,97.2471,97.2471,96.8236,96.8236,800.0
2018-06-26 10:30:00,123.0,123.0,122.99,122.99,200.0,96.4706,96.4706,96.4628,96.4628,200.0
2018-06-26 10:35:00,122.86,122.86,122.82,122.82,300.0,96.3608,96.3608,96.3295,96.3295,300.0
2018-06-26 10:40:00,122.93,123.1,122.93,123.1,200.0,96.4157,96.5491,96.4157,96.5491,200.0
2018-06-26 10:45:00,122.75,122.75,122.33,122.5,1300.0,96.2746,96.2746,95.9451,96.0785,1300.0
2018-06-26 10:50:00,122.49,122.49,122.2,122.23,800.0,96.0706,96.0706,95.8432,95.8667,800.0
2018-06-26 10:55:00,122.27,122.36,122.27,122.36,200.0,95.8981,95.9687,95.8981,95.9687,200.0
2018-06-26 11:00:00,122.69,122.69,122.69,122.69,100.0,96.2275,96.2275,96.2275,96.2275,100.0
2018-06-26 11:05:00,123.06,123.06,122.67,122.82,600.0,96.5177,96.5177,96.2118,96.3295,600.0
2018-06-26 11:10:00,122.96,123.0,122.93,123.0,500.0,96.4393,96.4706,96.4157,96.4706,500.0
2018-06-26 11:15:00,123.08,123.08,123.08,123.08,100.0,96.5334,96.5334,96.5334,96.5334,100.0
2018-06-26 11:20:00,123.66,123.69,123.66,123.68,300.0,96.9883,97.0118,96.9883,97.004,300.0
2018-06-26 11:25:00,124.07,124.07,124.07,124.07,100.0,97.3099,97.3099,97.3099,97.3099,100.0
2018-06-26 11:30:00,123.8,123.8,123.76,123.76,200.0,97.0981,97.0981,97.0667,97.0667,200.0
2018-06-26 11:35:00,123.86,123.86,123.86,123.86,100.0,97.1451,97.1451,97.1451,97.1451,100.0
2018-06-26 11:40:00,123.74,124.04,123.74,124.03,600.0,97.051,97.2863,97.051,97.2785,600.0
2018-06-26 11:45:00,124.41,124.94,124.41,124.94,200.0,97.5765,97.9922,97.5765,97.9922,200.0
2018-06-26 11:50:00,124.45,124.45,124.21,124.21,200.0,97.6079,97.6079,97.4197,97.4197,200.0
2018-06-26 11:55:00,124.3,124.3,124.09,124.1,400.0,97.4902,97.4902,97.3255,97.3334,400.0
2018-06-26 12:00:00,124.36,124.54,124.36,124.54,500.0,97.5373,97.6785,97.5373,97.6785,500.0
2018-06-26 12:05:00,124.37,124.64,124.37,124.64,300.0,97.5451,97.7569,97.5451,97.7569,300.0
2018-06-26 12:10:00,124.63,124.63,124.63,124.63,100.0,97.7491,97.7491,97.7491,97.7491,100.0
2018-06-26 12:15:00,124.8,124.8,124.52,124.57,800.0,97.8824,97.8824,97.6628,97.702,800.0
2018-06-26 12:20:00,124.69,124.69,124.36,124.56,400.0,97.7961,97.7961,97.5373,97.6942,400.0
2018-06-26 12:25:00,124.39,124.39,124.38,124.38,400.0,97.5608,97.5608,97.553,97.553,400.0
2018-06-26 12:30:00,124.75,124.98,124.75,124.98,1500.0,97.8432,98.0236,97.8432,98.0236,1500.0
2018-06-26 12:35:00,124.98,124.98,124.98,124.98,0.0,98.0236,98.0236,98.0236,98.0236,0.0
2018-06-26 12:40:00,124.82,124.82,124.82,124.82,100.0,97.8981,97.8981,97.8981,97.8981,100.0
2018-06-26 12:45:00,124.88,124.88,124.75,124.75,200.0,97.9451,97.9451,97.8432,97.8432,200.0
2018-06-26 12:50:00,124.9,124.9,124.72,124.82,900.0,97.9608,97.9608,97.8197,97.8981,900.0
2018-06-26 12:55:00,124.81,124.83,124.79,124.82,1062.0,97.8902,97.9059,97.8746,97.8981,1062.0
2018-06-26 13:00:00,124.8,124.8,124.79,124.79,200.0,97.8824,97.8824,97.8746,97.8746,200.0
2018-06-26 13:05:00,124.9,125.1,124.9,125.1,1045.0,97.9608,98.1177,97.9608,98.1177,1045.0
2018-06-26 13:10:00,125.38,125.56,125.38,125.56,200.0,98.3373,98.4785,98.3373,98.4785,200.0
2018-06-26 13:15:00,125.55,125.67,125.55,125.67,200.0,98.4706,98.5648,98.4706,98.5648,200.0
2018-06-26 13:20:00,125.83,125.83,125.57,125.72,800.0,98.6902,98.6902,98.4863,98.604,800.0
2018-06-26 13:25:00,125.82,125.82,125.64,125.64,400.0,98.6824,98.6824,98.5412,98.5412,400.0
2018-06-26 13:30:00,125.8,125.8,125.8,125.8,100.0,98.6667,98.6667,98.6667,98.6667,100.0
2018-06-26 13:35:00,125.67,125.9,125.67,125.84,815.0,98.5648,98.7451,98.5648,98.6981,815.0
2018-06-26 13:40:00,125.98,126.0,125.98,125.99,400.0,98.8079,98.8236,98.8079,98.8157,400.0
2018-06-26 13:45:00,125.98,125.98,125.86,125.86,300.0,98.8079,98.8079,98.7138,98.7138,300.0
2018-06-26 13:50:00,125.97,126.22,125.97,126.22,400.0,98.8001,98.9961,98.8001,98.9961,400.0
2018-06-26 13:55:00,126.56,126.56,126.55,126.55,200.0,99.2628,99.2628,99.255,99.255,200.0
2018-06-26 14:00:00,126.68,126.9,126.65,126.78,400.0,99.3569,99.5295,99.3334,99.4353,400.0
2018-06-26 14:05:00,126.86,126.86,126.48,126.48,500.0,99.4981,99.4981,99.2001,99.2001,500.0
2018-06-26 14:10:00,126.61,126.67,126.33,126.34,500.0,99.302,99.3491,99.0824,99.0902,500.0
2018-06-26 14:15:00,126.27,126.53,126.27,126.53,1400.0,99.0353,99.2393,99.0353,99.2393,1400.0
2018-06-26 14:20:00,126.53,126.57,126.5,126.5,400.0,99.2393,99.2706,99.2157,99.2157,400.0
2018-06-26 14:25:00,126.58,126.58,126.48,126.56,600.0,99.2785,99.2785,99.2001,99.2628,600.0
2018-06-26 14:30:00,126.23,126.33,126.23,126.33,300.0,99.004,99.0824,99.004,99.0824,300.0
2018-06-26 14:35:00,126.4,126.4,126.38,126.38,600.0,99.1373,99.1373,99.1216,99.1216,600.0
2018-06-26 14:40:00,126.39,126.4,126.21,126.23,600.0,99.1295,99.1373,98.9883,99.004,600.0
2018-06-26 14:45:00,126.23,126.37,126.23,126.37,400.0,99.004,99.1138,99.004,99.1138,400.0
2018-06-26 14:50:00,126.34,126.5,126.33,126.33,1000.0,99.0902,99.2157,99.0824,99.0824,1000.0
2018-06-26 14:55:00,126.23,126.3,126.12,126.2,1951.0,99.004,99.0589,98.9177,98.9804,1951.0
2018-06-26 15:00:00,126.3,126.42,126.27,126.36,1050.0,99.0589,99.153,99.0353,99.1059,1050.0
2018-06-26 15:05:00,126.3,126.41,126.3,126.41,300.0,99.0589,99.1451,99.0589,99.1451,300.0
2018-06-26 15:10:00,126.4,126.4,126.33,126.37,500.0,99.1373,99.1373,99.0824,99.1138,500.0
2018-06-26 15:15:00,126.43,126.43,126.25,126.25,700.0,99.1608,99.1608,99.0197,99.0197,700.0
2018-06-26 15:20:00,126.28,126.45,126.28,126.45,800.0,99.0432,99.1765,99.0432,99.1765,800.0
2018-06-26 15:25:00,126.36,126.36,126.31,126.33,700.0,99.1059,99.1059,99.0667,99.0824,700.0
2018-06-26 15:30:00,126.27,126.38,126.19,126.31,2000.0,99.0353,99.1216,98.9726,99.0667,2000.0
2018-06-26 15:35:00,126.25,126.54,126.25,126.54,1500.0,99.0197,99.2471,99.0197,99.2471,1500.0
2018-06-26 15:40:00,126.49,126.5,126.37,126.45,900.0,99.2079,99.2157,99.1138,99.1765,900.0
2018-06-26 15:45:00,126.42,126.42,126.25,126.28,1700.0,99.153,99.153,99.0197,99.0432,1700.0
2018-06-26 15:50:00,126.29,126.58,126.29,126.58,3150.0,99.051,99.2785,99.051,99.2785,3150.0
2018-06-26 15:55:00,126.51,126.54,126.47,126.5,4113.0,99.2236,99.2471,99.1922,99.2157,4113.0
2018-06-27 09:30:00,128.94,129.3,128.94,129.1,1183.0,101.1295,101.4118,101.1295,101.255,1183.0
2018-06-27 09:35:00,129.44,130.22,129.25,129.25,600.0,101.5216,102.1334,101.3726,101.3726,600.0
2018-06-27 09:40:00,129.4,130.06,129.4,129.99,3200.0,101.4902,102.0079,101.4902,101.953,3200.0
2018-06-27 09:45:00,130.01,130.01,129.42,130.0,2800.0,101.9687,101.9687,101.5059,101.9608,2800.0
2018-06-27 09:50:00,130.03,130.21,130.03,130.21,430.0,101.9844,102.1255,101.9844,102.1255,430.0
2018-06-27 09:55:00,130.05,130.49,129.98,130.49,1800.0,102.0001,102.3452,101.9452,102.3452,1800.0
2018-06-27 10:00:00,130.41,131.23,130.31,131.15,1700.0,102.2824,102.9255,102.204,102.8628,1700.0
2018-06-27 10:05:00,131.09,131.16,130.75,131.16,1700.0,102.8157,102.8706,102.5491,102.8706,1700.0
2018-06-27 10:10:00,131.0,131.0,130.72,130.92,700.0,102.7452,102.7452,102.5255,102.6824,700.0
2018-06-27 10:15:00,130.82,131.08,130.82,131.08,1200.0,102.604,102.8079,102.604,102.8079,1200.0
2018-06-27 10:20:00,130.96,131.02,130.92,130.99,1350.0,102.7138,102.7608,102.6824,102.7373,1350.0
2018-06-27 10:25:00,131.0,131.05,130.76,130.76,2266.0,102.7452,102.7844,102.5569,102.5569,2266.0
2018-06-27 10:30:00,131.75,132.35,131.72,132.35,1297.0,103.3334,103.804,103.3099,103.804,1297.0
2018-06-27 10:35:00,132.21,132.53,132.07,132.29,2530.0,103.6942,103.9452,103.5844,103.7569,2530.0
2018-06-27 10:40:00,132.12,132.12,132.02,132.06,400.0,103.6236,103.6236,103.5452,103.5765,400.0
2018-06-27 10:45:00,131.94,132.34,131.94,132.34,1400.0,103.4824,103.7961,103.4824,103.7961,1400.0
2018-06-27 10:50:00,132.55,132.69,132.45,132.45,800.0,103.9608,104.0706,103.8824,103.8824,800.0
2018-06-27 10:55:00,132.35,132.77,132.35,132.65,1300.0,103.804,104.1334,103.804,104.0393,1300.0
2018-06-27 11:00:00,132.69,132.74,132.3,132.3,1600.0,104.0706,104.1099,103.7648,103.7648,1600.0
2018-06-27 11:05:00,132.18,132.49,132.18,132.46,2158.0,103.6706,103.9138,103.6706,103.8903,2158.0
2018-06-27 11:10:00,132.45,132.45,132.38,132.38,200.0,103.8824,103.8824,103.8275,103.8275,200.0
2018-06-27 11:15:00,132.22,132.22,131.89,132.06,1400.0,103.702,103.702,103.4432,103.5765,1400.0
2018-06-27 11:20:00,131.9,131.9,131.3,131.3,1000.0,103.451,103.451,102.9804,102.9804,1000.0
2018-06-27 11:25:00,131.16,131.16,130.84,130.84,400.0,102.8706,102.8706,102.6197,102.6197,400.0
2018-06-27 11:30:00,130.5,131.14,130.43,131.14,1432.0,102.353,102.855,102.2981,102.855,1432.0
2018-06-27 11:35:00,131.14,131.14,131.01,131.1,500.0,102.855,102.855,102.753,102.8236,500.0
2018-06-27 11:40:00,130.9,130.95,130.9,130.9,400.0,102.6667,102.7059,102.6667,102.6667,400.0
2018-06-27 11:45:00,130.83,131.0,130.83,131.0,900.0,102.6118,102.7452,102.6118,102.7452,900.0
2018-06-27 11:50:00,131.07,131.07,130.9,131.06,800.0,102.8001,102.8001,102.6667,102.7922,800.0
2018-06-27 11:55:00,131.28,131.3,130.96,131.04,1200.0,102.9648,102.9804,102.7138,102.7765,1200.0
2018-06-27 12:00:00,130.95,131.05,130.95,131.05,300.0,102.7059,102.7844,102.7059,102.7844,300.0
2018-06-27 12:05:00,131.05,131.3,131.0,131.3,900.0,102.7844,102.9804,102.7452,102.9804,900.0
2018-06-27 12:10:00,131.25,131.32,131.19,131.32,300.0,102.9412,102.9961,102.8942,102.9961,300.0
2018-06-27 12:15:00,131.36,131.38,131.15,131.32,1100.0,103.0275,103.0432,102.8628,102.9961,1100.0
2018-06-27 12:20:00,131.22,131.22,131.19,131.19,271.0,102.9177,102.9177,102.8942,102.8942,271.0
2018-06-27 12:25:00,131.1,131.18,131.1,131.15,400.0,102.8236,102.8863,102.8236,102.8628,400.0
2018-06-27 12:30:00,131.12,131.3,131.11,131.14,500.0,102.8393,102.9804,102.8314,102.855,500.0
2018-06-27 12:35:00,131.14,131.23,131.1,131.23,1500.0,102.855,102.9255,102.8236,102.9255,1500.0
2018-06-27 12:40:00,131.15,131.21,131.15,131.17,600.0,102.8628,102.9099,102.8628,102.8785,600.0
2018-06-27 12:45:00,131.11,131.28,131.11,131.24,400.0,102.8314,102.9648,102.8314,102.9334,400.0
2018-06-27 12:50:00,131.26,131.26,131.16,131.16,800.0,102.9491,102.9491,102.8706,102.8706,800.0
2018-06-27 12:55:00,131.23,131.27,131.19,131.19,500.0,102.9255,102.9569,102.8942,102.8942,500.0
2018-06-27 13:00:00,131.19,131.78,131.19,131.68,1500.0,102.8942,103.3569,102.8942,103.2785,1500.0
2018-06-27 13:05:00,131.6,131.75,131.49,131.74,600.0,103.2157,103.3334,103.1295,103.3255,600.0
2018-06-27 13:10:00,131.46,131.5,131.41,131.5,800.0,103.1059,103.1373,103.0667,103.1373,800.0
2018-06-27 13:15:00,131.42,131.49,131.05,131.05,3250.0,103.0746,103.1295,102.7844,102.7844,3250.0
2018-06-27 13:20:00,131.08,131.32,131.08,131.32,600.0,102.8079,102.9961,102.8079,102.9961,600.0
2018-06-27 13:25:00,131.34,131.49,131.2,131.42,1000.0,103.0118,103.1295,102.902,103.0746,1000.0
2018-06-27 13:30:00,131.3,131.36,131.28,131.36,500.0,102.9804,103.0275,102.9648,103.0275,500.0
2018-06-27 13:35:00,131.35,131.35,131.2,131.28,500.0,103.0197,103.0197,102.902,102.9648,500.0
2018-06-27 13:40:00,131.31,131.39,131.28,131.33,800.0,102.9883,103.051,102.9648,103.004,800.0
2018-06-27 13:45:00,131.34,131.59,131.34,131.59,500.0,103.0118,103.2079,103.0118,103.2079,500.0
2018-06-27 13:50:00,131.49,131.49,131.36,131.36,500.0,103.1295,103.1295,103.0275,103.0275,500.0
2018-06-27 13:55:00,131.34,131.54,131.34,131.45,600.0,103.0118,103.1687,103.0118,103.0981,600.0
2018-06-27 14:00:00,131.5,131.5,131.45,131.45,300.0,103.1373,103.1373,103.0981,103.0981,300.0
2018-06-27 14:05:00,131.42,131.52,131.42,131.52,500.0,103.0746,103.153,103.0746,103.153,500.0
2018-06-27 14:10:00,131.54,131.65,131.42,131.65,600.0,103.1687,103.255,103.0746,103.255,600.0
2018-06-27 14:15:00,131.64,132.0,131.64,131.96,800.0,103.2471,103.5295,103.2471,103.4981,800.0
2018-06-27 14:20:00,132.03,132.06,131.87,131.87,3162.0,103.553,103.5765,103.4275,103.4275,3162.0
2018-06-27 14:25:00,131.84,131.88,131.8,131.8,1000.0,103.404,103.4353,103.3726,103.3726,1000.0
2018-06-27 14:30:00,131.75,131.85,131.57,131.61,2200.0,103.3334,103.4118,103.1922,103.2236,2200.0
2018-06-27 14:35:00,131.75,131.81,131.65,131.68,1000.0,103.3334,103.3804,103.255,103.2785,1000.0
2018-06-27 14:40:00,131.79,131.93,131.79,131.84,1100.0,103.3648,103.4746,103.3648,103.404,1100.0
2018-06-27 14:45:00,131.48,131.51,131.03,131.03,700.0,103.1216,103.1452,102.7687,102.7687,700.0
2018-06-27 14:50:00,130.89,130.89,130.3,130.3,900.0,102.6589,102.6589,102.1961,102.1961,900.0
2018-06-27 14:55:00,130.3,130.39,130.09,130.1,1492.0,102.1961,102.2667,102.0314,102.0393,1492.0
2018-06-27 15:00:00,130.03,130.03,129.66,129.78,600.0,101.9844,101.9844,101.6942,101.7883,600.0
2018-06-27 15:05:00,129.99,130.08,129.7,129.7,1000.0,101.953,102.0236,101.7255,101.7255,1000.0
2018-06-27 15:10:00,129.49,129.7,129.48,129.7,800.0,101.5608,101.7255,101.553,101.7255,800.0
2018-06-27 15:15:00,129.65,130.0,129.59,129.86,626.0,101.6863,101.9608,101.6393,101.851,626.0
2018-06-27 15:20:00,129.72,129.72,129.47,129.53,1000.0,101.7412,101.7412,101.5452,101.5922,1000.0
2018-06-27 15:25:00,129.55,129.77,129.5,129.64,1400.0,101.6079,101.7804,101.5687,101.6785,1400.0
2018-06-27 15:30:00,129.5,129.93,129.43,129.93,1800.0,101.5687,101.9059,101.5138,101.9059,1800.0
2018-06-27 15:35:00,129.82,130.45,129.82,130.02,500.0,101.8197,102.3138,101.8197,101.9765,500.0
2018-06-27 15:40:00,130.05,130.47,130.05,130.47,1900.0,102.0001,102.3295,102.0001,102.3295,1900.0
2018-06-27 15:45:00,130.26,130.58,130.15,130.54,2800.0,102.1648,102.4157,102.0785,102.3844,2800.0
2018-06-27 15:50:00,130.35,130.35,129.86,130.03,1900.0,102.2353,102.2353,101.851,101.9844,1900.0
2018-06-27 15:55:00,130.38,130.38,129.88,130.14,3200.0,102.2589,102.2589,101.8667,102.0706,3200.0
2018-06-28 09:30:00,130.3,131.9,130.3,131.16,800.0,102.1961,103.451,102.1961,102.8706,800.0
2018-06-28 09:35:00,130.49,130.49,129.24,129.24,600.0,102.3452,102.3452,101.3648,101.3648,600.0
2018-06-28 09:40:00,129.53,129.53,129.26,129.26,300.0,101.5922,101.5922,101.3804,101.3804,300.0
2018-06-28 09:45:00,128.72,128.72,128.0,128.25,500.0,100.9569,100.9569,100.3922,100.5883,500.0
2018-06-28 09:50:00,128.56,128.76,128.56,128.76,300.0,100.8314,100.9883,100.8314,100.9883,300.0
2018-06-28 09:55:00,129.3,129.53,129.3,129.33,300.0,101.4118,101.5922,101.4118,101.4353,300.0
2018-06-28 10:00:00,129.38,130.16,129.38,130.0,1200.0,101.4746,102.0863,101.4746,101.9608,1200.0
2018-06-28 10:05:00,129.92,130.24,129.84,130.2,500.0,101.8981,102.1491,101.8353,102.1177,500.0
2018-06-28 10:10:00,130.02,130.68,130.02,130.48,1400.0,101.9765,102.4942,101.9765,102.3373,1400.0
2018-06-28 10:15:00,129.67,129.67,129.44,129.67,700.0,101.702,101.702,101.5216,101.702,700.0
2018-06-28 10:20:00,129.41,129.43,129.41,129.43,200.0,101.4981,101.5138,101.4981,101.5138,200.0
2018-06-28 10:25:00,130.12,130.12,130.12,130.12,100.0,102.055,102.055,102.055,102.055,100.0
2018-06-28 10:30:00,130.03,130.03,130.03,130.03,100.0,101.9844,101.9844,101.9844,101.9844,100.0
2018-06-28 10:35:00,129.77,129.77,129.73,129.73,400.0,101.7804,101.7804,101.7491,101.7491,400.0
2018-06-28 10:40:00,129.99,130.36,129.97,130.36,800.0,101.953,102.2432,101.9373,102.2432,800.0
2018-06-28 10:45:00,130.52,130.59,130.38,130.4,700.0,102.3687,102.4236,102.2589,102.2746,700.0
2018-06-28 10:50:00,130.12,130.32,130.12,130.32,200.0,102.055,102.2118,102.055,102.2118,200.0
2018-06-28 10:55:00,130.3,130.3,130.3,130.3,1350.0,102.1961,102.1961,102.1961,102.1961,1350.0
2018-06-28 11:00:00,130.22,130.22,129.27,129.27,500.0,102.1334,102.1334,101.3883,101.3883,500.0
2018-06-28 11:05:00,129.29,129.47,129.29,129.47,600.0,101.404,101.5452,101.404,101.5452,600.0
2018-06-28 11:10:00,129.55,129.55,129.54,129.54,200.0,101.6079,101.6079,101.6001,101.6001,200.0
2018-06-28 11:15:00,129.61,130.02,129.61,129.97,800.0,101.655,101.9765,101.655,101.9373,800.0
2018-06-28 11:20:00,129.79,129.79,129.6,129.61,900.0,101.7961,101.7961,101.6471,101.655,900.0
2018-06-28 11:25:00,129.53,129.53,129.53,129.53,200.0,101.5922,101.5922,101.5922,101.5922,200.0
2018-06-28 11:30:00,129.44,129.52,129.31,129.44,700.0,101.5216,101.5844,101.4197,101.5216,700.0
2018-06-28 11:35:00,129.72,129.72,128.9,129.0,1200.0,101.7412,101.7412,101.0981,101.1765,1200.0
2018-06-28 11:40:00,128.69,128.84,128.69,128.84,300.0,100.9334,101.051,100.9334,101.051,300.0
2018-06-28 11:45:00,128.84,128.84,128.84,128.84,0.0,101.051,101.051,101.051,101.051,0.0
2018-06-28 11:50:00,128.71,128.9,128.71,128.9,500.0,100.9491,101.0981,100.9491,101.0981,500.0
2018-06-28 11:55:00,128.73,128.8,128.61,128.8,1000.0,100.9648,101.0197,100.8706,101.0197,1000.0
2018-06-28 12:00:00,129.08,129.08,129.08,129.08,100.0,101.2393,101.2393,101.2393,101.2393,100.0
2018-06-28 12:05:00,129.07,129.52,129.07,129.52,400.0,101.2314,101.5844,101.2314,101.5844,400.0
2018-06-28 12:10:00,129.42,129.84,129.42,129.84,1700.0,101.5059,101.8353,101.5059,101.8353,1700.0
2018-06-28 12:15:00,129.69,129.7,129.69,129.7,200.0,101.7177,101.7255,101.7177,101.7255,200.0
2018-06-28 12:20:00,129.56,129.65,129.56,129.65,800.0,101.6157,101.6863,101.6157,101.6863,800.0
2018-06-28 12:25:00,129.53,129.68,129.53,129.68,300.0,101.5922,101.7099,101.5922,101.7099,300.0
2018-06-28 12:30:00,129.57,129.6,129.57,129.6,300.0,101.6236,101.6471,101.6236,101.6471,300.0
2018-06-28 12:35:00,129.56,129.56,129.52,129.52,200.0,101.6157,101.6157,101.5844,101.5844,200.0
2018-06-28 12:40:00,129.57,129.57,129.41,129.47,700.0,101.6236,101.6236,101.4981,101.5452,700.0
2018-06-28 12:45:00,129.52,129.75,129.52,129.75,300.0,101.5844,101.7648,101.5844,101.7648,300.0
2018-06-28 12:50:00,129.88,129.88,129.88,129.88,100.0,101.8667,101.8667,101.8667,101.8667,100.0
2018-06-28 12:55:00,129.63,129.8,129.63,129.8,400.0,101.6706,101.804,101.6706,101.804,400.0
2018-06-28 13:00:00,129.8,129.8,129.8,129.8,0.0,101.804,101.804,101.804,101.804,0.0
2018-06-28 13:05:00,130.24,130.24,130.24,130.24,100.0,102.1491,102.1491,102.1491,102.1491,100.0
2018-06-28 13:10:00,130.35,130.35,130.15,130.15,350.0,102.2353,102.2353,102.0785,102.0785,350.0
2018-06-28 13:15:00,130.13,130.26,130.13,130.26,200.0,102.0628,102.1648,102.0628,102.1648,200.0
2018-06-28 13:20:00,130.26,130.26,130.26,130.26,0.0,102.1648,102.1648,102.1648,102.1648,0.0
2018-06-28 13:25:00,130.35,130.36,130.35,130.36,200.0,102.2353,102.2432,102.2353,102.2432,200.0
2018-06-28 13:30:00,130.04,130.05,130.04,130.05,200.0,101.9922,102.0001,101.9922,102.0001,200.0
2018-06-28 13:35:00,130.1,130.1,130.1,130.1,100.0,102.0393,102.0393,102.0393,102.0393,100.0
2018-06-28 13:40:00,130.14,130.14,130.13,130.13,200.0,102.0706,102.0706,102.0628,102.0628,200.0
2018-06-28 13:45:00,130.03,130.12,130.03,130.12,200.0,101.9844,102.055,101.9844,102.055,200.0
2018-06-28 13:50:00,130.23,130.39,130.23,130.39,200.0,102.1412,102.2667,102.1412,102.2667,200.0
2018-06-28 13:55:00,130.41,130.41,130.41,130.41,100.0,102.2824,102.2824,102.2824,102.2824,100.0
2018-06-28 14:00:00,130.54,130.54,130.54,130.54,100.0,102.3844,102.3844,102.3844,102.3844,100.0
2018-06-28 14:05:00,130.51,130.54,130.51,130.54,200.0,102.3608,102.3844,102.3608,102.3844,200.0
2018-06-28 14:10:00,130.54,130.54,130.54,130.54,0.0,102.3844,102.3844,102.3844,102.3844,0.0
2018-06-28 14:15:00,130.67,130.68,130.6,130.6,1020.0,102.4863,102.4942,102.4314,102.4314,1020.0
2018-06-28 14:20:00,130.56,130.63,130.56,130.63,300.0,102.4001,102.455,102.4001,102.455,300.0
2018-06-28 14:25:00,130.64,130.64,130.5,130.53,1300.0,102.4628,102.4628,102.353,102.3765,1300.0
2018-06-28 14:30:00,130.54,130.54,130.45,130.45,609.0,102.3844,102.3844,102.3138,102.3138,609.0
2018-06-28 14:35:00,130.45,130.51,130.45,130.46,1000.0,102.3138,102.3608,102.3138,102.3216,1000.0
2018-06-28 14:40:00,130.5,130.53,130.5,130.53,400.0,102.353,102.3765,102.353,102.3765,400.0
2018-06-28 14:45:00,130.53,130.64,130.51,130.64,1200.0,102.3765,102.4628,102.3608,102.4628,1200.0
2018-06-28 14:50:00,130.64,130.75,130.64,130.75,300.0,102.4628,102.5491,102.4628,102.5491,300.0
2018-06-28 14:55:00,130.81,130.81,130.54,130.54,800.0,102.5961,102.5961,102.3844,102.3844,800.0
2018-06-28 15:00:00,130.47,130.62,130.47,130.62,464.0,102.3295,102.4471,102.3295,102.4471,464.0
2018-06-28 15:05:00,130.62,130.62,130.62,130.62,0.0,102.4471,102.4471,102.4471,102.4471,0.0
2018-06-28 15:10:00,130.6,130.6,130.6,130.6,100.0,102.4314,102.4314,102.4314,102.4314,100.0
2018-06-28 15:15:00,130.63,130.63,130.6,130.6,300.0,102.455,102.455,102.4314,102.4314,300.0
2018-06-28 15:20:00,130.48,130.49,130.47,130.49,700.0,102.3373,102.3452,102.3295,102.3452,700.0
2018-06-28 15:25:00,130.51,130.53,130.4,130.45,2200.0,102.3608,102.3765,102.2746,102.3138,2200.0
2018-06-28 15:30:00,130.47,130.5,130.4,130.41,1000.0,102.3295,102.353,102.2746,102.2824,1000.0
2018-06-28 15:35:00,130.43,130.6,130.43,130.6,900.0,102.2981,102.4314,102.2981,102.4314,900.0
2018-06-28 15:40:00,130.68,130.88,130.68,130.88,500.0,102.4942,102.651,102.4942,102.651,500.0
2018-06-28 15:45:00,130.87,131.05,130.86,131.05,4308.0,102.6432,102.7844,102.6353,102.7844,4308.0
2018-06-28 15:50:00,131.07,131.21,131.0,131.03,6131.0,102.8001,102.9099,102.7452,102.7687,6131.0
2018-06-28 15:55:00,131.06,131.08,130.87,130.92,7600.0,102.7922,102.8079,102.6432,102.6824,7600.0
2018-06-29 09:30:00,130.94,131.32,130.94,131.32,200.0,102.6981,102.9961,102.6981,102.9961,200.0
2018-06-29 09:35:00,131.51,131.85,131.51,131.85,200.0,103.1452,103.4118,103.1452,103.4118,200.0
2018-06-29 09:40:00,132.24,132.24,132.24,132.24,100.0,103.7177,103.7177,103.7177,103.7177,100.0
2018-06-29 09:45:00,131.68,131.87,131.26,131.26,2198.0,103.2785,103.4275,102.9491,102.9491,2198.0
2018-06-29 09:50:00,131.15,131.72,131.15,131.69,2900.0,102.8628,103.3099,102.8628,103.2863,2900.0
2018-06-29 09:55:00,131.72,132.18,131.72,132.13,2000.0,103.3099,103.6706,103.3099,103.6314,2000.0
2018-06-29 10:00:00,132.14,132.29,132.14,132.29,800.0,103.6393,103.7569,103.6393,103.7569,800.0
2018-06-29 10:05:00,132.38,132.82,132.36,132.82,1781.0,103.8275,104.1726,103.8118,104.1726,1781.0
2018-06-29 10:10:00,132.64,132.69,132.5,132.5,2541.0,104.0314,104.0706,103.9216,103.9216,2541.0
2018-06-29 10:15:00,132.48,132.51,132.21,132.21,2950.0,103.9059,103.9295,103.6942,103.6942,2950.0
2018-06-29 10:20:00,132.24,132.24,131.97,131.97,1881.0,103.7177,103.7177,103.5059,103.5059,1881.0
2018-06-29 10:25:00,132.11,132.34,132.11,132.34,1299.0,103.6157,103.7961,103.6157,103.7961,1299.0
2018-06-29 10:30:00,132.0,132.0,131.88,131.88,1549.0,103.5295,103.5295,103.4353,103.4353,1549.0
2018-06-29 10:35:00,132.07,132.43,132.07,132.43,2000.0,103.5844,103.8667,103.5844,103.8667,2000.0
2018-06-29 10:40:00,132.25,132.27,132.08,132.11,1400.0,103.7255,103.7412,103.5922,103.6157,1400.0
2018-06-29 10:45:00,132.19,132.36,132.12,132.36,1718.0,103.6785,103.8118,103.6236,103.8118,1718.0
2018-06-29 10:50:00,132.28,132.54,132.28,132.36,2754.0,103.7491,103.953,103.7491,103.8118,2754.0
2018-06-29 10:55:00,132.31,132.31,132.2,132.2,500.0,103.7726,103.7726,103.6863,103.6863,500.0
2018-06-29 11:00:00,132.18,132.18,132.09,132.09,200.0,103.6706,103.6706,103.6001,103.6001,200.0
2018-06-29 11:05:00,132.1,132.1,132.1,132.1,100.0,103.6079,103.6079,103.6079,103.6079,100.0
2018-06-29 11:10:00,132.05,132.06,131.99,131.99,300.0,103.5687,103.5765,103.5216,103.5216,300.0
2018-06-29 11:15:00,131.99,132.01,131.88,131.96,1000.0,103.5216,103.5373,103.4353,103.4981,1000.0
2018-06-29 11:20:00,131.93,131.96,131.82,131.89,537.0,103.4746,103.4981,103.3883,103.4432,537.0
2018-06-29 11:25:00,131.94,131.98,131.86,131.98,600.0,103.4824,103.5138,103.4197,103.5138,600.0
2018-06-29 11:30:00,132.06,132.27,132.06,132.27,500.0,103.5765,103.7412,103.5765,103.7412,500.0
2018-06-29 11:35:00,132.33,132.33,132.0,132.0,200.0,103.7883,103.7883,103.5295,103.5295,200.0
2018-06-29 11:40:00,132.04,132.17,132.04,132.16,800.0,103.5608,103.6628,103.5608,103.655,800.0
2018-06-29 11:45:00,132.29,132.32,132.25,132.25,400.0,103.7569,103.7804,103.7255,103.7255,400.0
2018-06-29 11:50:00,132.19,132.23,132.19,132.21,500.0,103.6785,103.7099,103.6785,103.6942,500.0
2018-06-29 11:55:00,132.01,132.18,132.01,132.18,1289.0,103.5373,103.6706,103.5373,103.6706,1289.0
2018-06-29 12:00:00,132.26,132.39,132.26,132.39,400.0,103.7334,103.8353,103.7334,103.8353,400.0
2018-06-29 12:05:00,132.28,132.41,132.28,132.38,600.0,103.7491,103.851,103.7491,103.8275,600.0
2018-06-29 12:10:00,132.21,132.21,132.13,132.13,300.0,103.6942,103.6942,103.6314,103.6314,300.0
2018-06-29 12:15:00,131.97,132.07,131.97,132.07,700.0,103.5059,103.5844,103.5059,103.5844,700.0
2018-06-29 12:20:00,132.02,132.08,131.98,132.04,800.0,103.5452,103.5922,103.5138,103.5608,800.0
2018-06-29 12:25:00,132.06,132.2,132.06,132.19,800.0,103.5765,103.6863,103.5765,103.6785,800.0
2018-06-29 12:30:00,132.19,132.19,132.19,132.19,100.0,103.6785,103.6785,103.6785,103.6785,100.0
2018-06-29 12:35:00,132.37,132.37,132.26,132.26,300.0,103.8197,103.8197,103.7334,103.7334,300.0
2018-06-29 12:40:00,132.26,132.26,132.26,132.26,0.0,103.7334,103.7334,103.7334,103.7334,0.0
2018-06-29 12:45:00,131.92,132.01,131.92,132.01,500.0,103.4667,103.5373,103.4667,103.5373,500.0
2018-06-29 12:50:00,132.24,132.24,132.16,132.16,200.0,103.7177,103.7177,103.655,103.655,200.0
2018-06-29 12:55:00,132.07,132.12,132.07,132.12,700.0,103.5844,103.6236,103.5844,103.6236,700.0
2018-06-29 13:00:00,132.16,132.16,132.13,132.13,300.0,103.655,103.655,103.6314,103.6314,300.0
2018-06-29 13:05:00,132.32,132.32,132.3,132.3,300.0,103.7804,103.7804,103.7648,103.7648,300.0
2018-06-29 13:10:00,132.34,132.34,132.19,132.19,500.0,103.7961,103.7961,103.6785,103.6785,500.0
2018-06-29 13:15:00,132.14,132.14,132.0,132.0,500.0,103.6393,103.6393,103.5295,103.5295,500.0
2018-06-29 13:20:00,131.91,132.02,131.91,132.02,500.0,103.4589,103.5452,103.4589,103.5452,500.0
2018-06-29 13:25:00,132.01,132.1,132.0,132.0,300.0,103.5373,103.6079,103.5295,103.5295,300.0
2018-06-29 13:30:00,132.07,132.12,132.07,132.12,200.0,103.5844,103.6236,103.5844,103.6236,200.0
2018-06-29 13:35:00,131.99,132.1,131.99,132.1,200.0,103.5216,103.6079,103.5216,103.6079,200.0
2018-06-29 13:40:00,132.22,132.22,132.2,132.2,300.0,103.702,103.702,103.6863,103.6863,300.0
2018-06-29 13:45:00,132.25,132.25,132.2,132.22,500.0,103.7255,103.7255,103.6863,103.702,500.0
2018-06-29 13:50:00,132.17,132.17,132.17,132.17,100.0,103.6628,103.6628,103.6628,103.6628,100.0
2018-06-29 13:55:00,132.05,132.05,132.05,132.05,200.0,103.5687,103.5687,103.5687,103.5687,200.0
2018-06-29 14:00:00,132.07,132.07,132.07,132.07,100.0,103.5844,103.5844,103.5844,103.5844,100.0
2018-06-29 14:05:00,132.14,132.18,132.13,132.18,500.0,103.6393,103.6706,103.6314,103.6706,500.0
2018-06-29 14:10:00,132.17,132.17,132.15,132.15,200.0,103.6628,103.6628,103.6471,103.6471,200.0
2018-06-29 14:15:00,132.13,132.26,132.07,132.26,600.0,103.6314,103.7334,103.5844,103.7334,600.0
2018-06-29 14:20:00,132.28,132.42,132.28,132.42,200.0,103.7491,103.8589,103.7491,103.8589,200.0
2018-06-29 14:25:00,132.23,132.26,132.15,132.15,500.0,103.7099,103.7334,103.6471,103.6471,500.0
2018-06-29 14:30:00,132.17,132.21,132.17,132.21,200.0,103.6628,103.6942,103.6628,103.6942,200.0
2018-06-29 14:35:00,132.16,132.29,132.16,132.18,700.0,103.655,103.7569,103.655,103.6706,700.0
2018-06-29 14:40:00,132.23,132.33,132.23,132.33,500.0,103.7099,103.7883,103.7099,103.7883,500.0
2018-06-29 14:45:00,132.33,132.33,132.33,132.33,0.0,103.7883,103.7883,103.7883,103.7883,0.0
2018-06-29 14:50:00,132.32,132.32,132.32,132.32,100.0,103.7804,103.7804,103.7804,103.7804,100.0
2018-06-29 14:55:00,132.29,132.29,132.24,132.27,300.0,103.7569,103.7569,103.7177,103.7412,300.0
2018-06-29 15:00:00,132.23,132.38,132.23,132.38,1100.0,103.7099,103.8275,103.7099,103.8275,1100.0
2018-06-29 15:05:00,132.32,132.32,132.24,132.24,900.0,103.7804,103.7804,103.7177,103.7177,900.0
2018-06-29 15:10:00,132.29,132.29,132.23,132.23,300.0,103.7569,103.7569,103.7099,103.7099,300.0
2018-06-29 15:15:00,132.24,132.26,132.22,132.24,600.0,103.7177,103.7334,103.702,103.7177,600.0
2018-06-29 15:20:00,132.21,132.29,132.13,132.15,1700.0,103.6942,103.7569,103.6314,103.6471,1700.0
2018-06-29 15:25:00,132.18,132.23,132.18,132.23,300.0,103.6706,103.7099,103.6706,103.7099,300.0
2018-06-29 15:30:00,132.2,132.33,132.17,132.33,500.0,103.6863,103.7883,103.6628,103.7883,500.0
2018-06-29 15:35:00,132.26,132.33,132.06,132.06,1700.0,103.7334,103.7883,103.5765,103.5765,1700.0
2018-06-29 15:40:00,132.09,132.23,132.09,132.17,1409.0,103.6001,103.7099,103.6001,103.6628,1409.0
2018-06-29 15:45:00,132.16,132.21,132.01,132.04,3888.0,103.655,103.6942,103.5373,103.5608,3888.0
2018-06-29 15:50:00,131.81,132.04,131.73,131.97,6124.0,103.3804,103.5608,103.3177,103.5059,6124.0
2018-06-29 15:55:00,131.95,131.99,131.58,131.58,8588.0,103.4903,103.5216,103.2001,103.2001,8588.0
2018-07-02 09:30:00,130.32,130.32,129.93,129.93,300.0,102.2118,102.2118,101.9059,101.9059,300.0
2018-07-02 09:35:00,128.75,128.75,128.75,128.75,100.0,100.9804,100.9804,100.9804,100.9804,100.0
2018-07-02 09:40:00,128.73,128.73,128.44,128.5,300.0,100.9648,100.9648,100.7373,100.7844,300.0
2018-07-02 09:45:00,128.43,128.77,128.43,128.77,300.0,100.7295,100.9961,100.7295,100.9961,300.0
2018-07-02 09:50:00,128.77,128.77,128.77,128.77,0.0,100.9961,100.9961,100.9961,100.9961,0.0
2018-07-02 09:55:00,128.77,128.77,128.77,128.77,0.0,100.9961,100.9961,100.9961,100.9961,0.0
2018-07-02 10:00:00,129.63,129.63,129.54,129.54,200.0,101.6706,101.6706,101.6001,101.6001,200.0
2018-07-02 10:05:00,129.46,129.46,129.39,129.39,500.0,101.5373,101.5373,101.4824,101.4824,500.0
2018-07-02 10:10:00,129.04,129.04,128.73,128.75,300.0,101.2079,101.2079,100.9648,100.9804,300.0
2018-07-02 10:15:00,128.88,129.15,128.88,129.15,400.0,101.0824,101.2942,101.0824,101.2942,400.0
2018-07-02 10:20:00,129.04,129.33,129.04,129.33,300.0,101.2079,101.4353,101.2079,101.4353,300.0
2018-07-02 10:25:00,129.48,129.71,129.48,129.69,400.0,101.553,101.7334,101.553,101.7177,400.0
2018-07-02 10:30:00,129.82,129.82,129.82,129.82,100.0,101.8197,101.8197,101.8197,101.8197,100.0
2018-07-02 10:35:00,129.45,129.45,129.45,129.45,100.0,101.5295,101.5295,101.5295,101.5295,100.0
2018-07-02 10:40:00,129.58,129.62,129.19,129.19,500.0,101.6314,101.6628,101.3255,101.3255,500.0
2018-07-02 10:45:00,128.88,129.11,128.88,129.11,600.0,101.0824,101.2628,101.0824,101.2628,600.0
2018-07-02 10:50:00,129.05,129.05,129.05,129.05,200.0,101.2157,101.2157,101.2157,101.2157,200.0
2018-07-02 10:55:00,129.43,129.43,129.19,129.19,200.0,101.5138,101.5138,101.3255,101.3255,200.0
2018-07-02 11:00:00,129.19,129.19,129.19,129.19,0.0,101.3255,101.3255,101.3255,101.3255,0.0
2018-07-02 11:05:00,129.8,129.82,129.74,129.82,800.0,101.804,101.8197,101.7569,101.8197,800.0
2018-07-02 11:10:00,129.83,129.83,129.7,129.7,500.0,101.8275,101.8275,101.7255,101.7255,500.0
2018-07-02 11:15:00,129.7,129.7,129.7,129.7,0.0,101.7255,101.7255,101.7255,101.7255,0.0
2018-07-02 11:20:00,129.7,129.99,129.67,129.99,900.0,101.7255,101.953,101.702,101.953,900.0
2018-07-02 11:25:00,129.87,129.87,129.87,129.87,100.0,101.8589,101.8589,101.8589,101.8589,100.0
2018-07-02 11:30:00,129.65,129.77,129.65,129.77,300.0,101.6863,101.7804,101.6863,101.7804,300.0
2018-07-02 11:35:00,129.71,129.71,129.38,129.38,356.0,101.7334,101.7334,101.4746,101.4746,356.0
2018-07-02 11:40:00,129.26,129.26,129.26,129.26,100.0,101.3804,101.3804,101.3804,101.3804,100.0
2018-07-02 11:45:00,129.15,129.23,129.15,129.23,200.0,101.2942,101.3569,101.2942,101.3569,200.0
2018-07-02 11:50:00,129.28,129.28,129.28,129.28,100.0,101.3961,101.3961,101.3961,101.3961,100.0
2018-07-02 11:55:00,129.28,129.28,129.28,129.28,0.0,101.3961,101.3961,101.3961,101.3961,0.0
2018-07-02 12:00:00,129.31,129.31,129.31,129.31,200.0,101.4197,101.4197,101.4197,101.4197,200.0
2018-07-02 12:05:00,129.34,129.34,129.34,129.34,100.0,101.4432,101.4432,101.4432,101.4432,100.0
2018-07-02 12:10:00,129.57,129.58,129.57,129.58,200.0,101.6236,101.6314,101.6236,101.6314,200.0
2018-07-02 12:15:00,129.51,129.51,129.37,129.37,300.0,101.5765,101.5765,101.4667,101.4667,300.0
2018-07-02 12:20:00,129.48,129.57,129.48,129.57,200.0,101.553,101.6236,101.553,101.6236,200.0
2018-07-02 12:25:00,129.6,129.6,129.6,129.6,100.0,101.6471,101.6471,101.6471,101.6471,100.0
2018-07-02 12:30:00,129.8,129.88,129.79,129.79,400.0,101.804,101.8667,101.7961,101.7961,400.0
2018-07-02 12:35:00,129.83,129.89,129.83,129.89,200.0,101.8275,101.8746,101.8275,101.8746,200.0
2018-07-02 12:40:00,129.97,129.97,129.97,129.97,100.0,101.9373,101.9373,101.9373,101.9373,100.0
2018-07-02 12:45:00,130.01,130.08,130.0,130.0,700.0,101.9687,102.0236,101.9608,101.9608,700.0
2018-07-02 12:50:00,130.01,130.15,130.01,130.07,500.0,101.9687,102.0785,101.9687,102.0157,500.0
2018-07-02 12:55:00,130.18,130.25,130.07,130.14,800.0,102.102,102.1569,102.0157,102.0706,800.0
2018-07-02 13:00:00,129.81,129.91,129.78,129.91,300.0,101.8118,101.8902,101.7883,101.8902,300.0
2018-07-02 13:05:00,129.39,129.43,129.34,129.34,500.0,101.4824,101.5138,101.4432,101.4432,500.0
2018-07-02 13:10:00,129.19,129.2,129.16,129.2,300.0,101.3255,101.3334,101.302,101.3334,300.0
2018-07-02 13:15:00,129.26,129.3,129.24,129.24,800.0,101.3804,101.4118,101.3648,101.3648,800.0
2018-07-02 13:20:00,129.25,129.43,129.25,129.26,1000.0,101.3726,101.5138,101.3726,101.3804,1000.0
2018-07-02 13:25:00,128.9,128.9,128.76,128.76,200.0,101.0981,101.0981,100.9883,100.9883,200.0
2018-07-02 13:30:00,128.77,128.78,128.75,128.75,600.0,100.9961,101.004,100.9804,100.9804,600.0
2018-07-02 13:35:00,128.54,128.71,128.52,128.71,900.0,100.8157,100.9491,100.8001,100.9491,900.0
2018-07-02 13:40:00,128.8,128.8,128.61,128.61,1100.0,101.0197,101.0197,100.8706,100.8706,1100.0
2018-07-02 13:45:00,128.82,128.82,128.78,128.82,400.0,101.0353,101.0353,101.004,101.0353,400.0
2018-07-02 13:50:00,128.89,128.95,128.81,128.92,700.0,101.0902,101.1373,101.0275,101.1138,700.0
2018-07-02 13:55:00,128.84,129.01,128.84,129.01,600.0,101.051,101.1844,101.051,101.1844,600.0
2018-07-02 14:00:00,129.14,129.17,129.05,129.16,800.0,101.2863,101.3099,101.2157,101.302,800.0
2018-07-02 14:05:00,129.09,129.19,128.55,128.55,3554.0,101.2471,101.3255,100.8236,100.8236,3554.0
2018-07-02 14:10:00,128.29,128.49,128.23,128.23,770.0,100.6197,100.7765,100.5726,100.5726,770.0
2018-07-02 14:15:00,128.15,128.75,128.15,128.68,1400.0,100.5099,100.9804,100.5099,100.9255,1400.0
2018-07-02 14:20:00,128.63,128.67,128.54,128.58,2200.0,100.8863,100.9177,100.8157,100.8471,2200.0
2018-07-02 14:25:00,128.51,128.59,128.48,128.51,1500.0,100.7922,100.855,100.7687,100.7922,1500.0
2018-07-02 14:30:00,128.35,128.6,128.35,128.6,900.0,100.6667,100.8628,100.6667,100.8628,900.0
2018-07-02 14:35:00,128.61,128.65,128.52,128.55,1000.0,100.8706,100.902,100.8001,100.8236,1000.0
2018-07-02 14:40:00,128.41,128.53,128.34,128.52,1200.0,100.7138,100.8079,100.6589,100.8001,1200.0
2018-07-02 14:45:00,128.58,128.79,128.58,128.77,400.0,100.8471,101.0118,100.8471,100.9961,400.0
2018-07-02 14:50:00,128.66,128.66,128.56,128.57,400.0,100.9099,100.9099,100.8314,100.8393,400.0
2018-07-02 14:55:00,128.65,128.72,128.6,128.72,500.0,100.902,100.9569,100.8628,100.9569,500.0
2018-07-02 15:00:00,128.81,128.81,128.78,128.81,400.0,101.0275,101.0275,101.004,101.0275,400.0
2018-07-02 15:05:00,128.91,129.0,128.9,128.96,700.0,101.1059,101.1765,101.0981,101.1452,700.0
2018-07-02 15:10:00,128.95,129.01,128.92,128.99,900.0,101.1373,101.1844,101.1138,101.1687,900.0
2018-07-02 15:15:00,128.79,128.98,128.79,128.95,800.0,101.0118,101.1608,101.0118,101.1373,800.0
2018-07-02 15:20:00,128.96,129.04,128.9,129.04,1200.0,101.1452,101.2079,101.0981,101.2079,1200.0
2018-07-02 15:25:00,129.15,129.31,129.15,129.2,800.0,101.2942,101.4197,101.2942,101.3334,800.0
2018-07-02 15:30:00,129.13,129.27,129.13,129.27,600.0,101.2785,101.3883,101.2785,101.3883,600.0
2018-07-02 15:35:00,129.07,129.32,129.07,129.32,800.0,101.2314,101.4275,101.2314,101.4275,800.0
2018-07-02 15:40:00,129.51,129.51,128.8,128.82,2149.0,101.5765,101.5765,101.0197,101.0353,2149.0
2018-07-02 15:45:00,128.81,129.05,128.77,129.05,1200.0,101.0275,101.2157,100.9961,101.2157,1200.0
2018-07-02 15:50:00,129.09,129.09,128.94,129.03,2348.0,101.2471,101.2471,101.1295,101.2001,2348.0
2018-07-02 15:55:00,129.02,129.27,128.99,129.26,4144.0,101.1922,101.3883,101.1687,101.3804,4144.0
2018-07-03 09:30:00,132.0,132.8,132.0,132.8,400.0,103.5295,104.1569,103.5295,104.1569,400.0
2018-07-03 09:35:00,132.8,132.8,132.8,132.8,0.0,104.1569,104.1569,104.1569,104.1569,0.0
2018-07-03 09:40:00,131.78,131.87,131.78,131.82,300.0,103.3569,103.4275,103.3569,103.3883,300.0
2018-07-03 09:45:00,132.22,132.35,132.22,132.35,200.0,103.702,103.804,103.702,103.804,200.0
2018-07-03 09:50:00,132.98,133.18,132.98,133.18,200.0,104.2981,104.455,104.2981,104.455,200.0
2018-07-03 09:55:00,132.53,132.53,132.45,132.48,300.0,103.9452,103.9452,103.8824,103.9059,300.0
2018-07-03 10:00:00,132.56,132.69,132.37,132.47,1000.0,103.9687,104.0706,103.8197,103.8981,1000.0
2018-07-03 10:05:00,132.43,132.5,132.09,132.09,500.0,103.8667,103.9216,103.6001,103.6001,500.0
2018-07-03 10:10:00,132.05,132.05,131.05,131.05,400.0,103.5687,103.5687,102.7844,102.7844,400.0
2018-07-03 10:15:00,131.19,131.39,131.13,131.24,700.0,102.8942,103.051,102.8471,102.9334,700.0
2018-07-03 10:20:00,131.44,131.7,131.33,131.59,1200.0,103.0903,103.2942,103.004,103.2079,1200.0
2018-07-03 10:25:00,131.48,131.65,131.46,131.46,800.0,103.1216,103.255,103.1059,103.1059,800.0
2018-07-03 10:30:00,131.41,131.41,131.32,131.32,300.0,103.0667,103.0667,102.9961,102.9961,300.0
2018-07-03 10:35:00,131.19,131.21,131.02,131.02,797.0,102.8942,102.9099,102.7608,102.7608,797.0
2018-07-03 10:40:00,130.8,130.8,130.21,130.33,700.0,102.5883,102.5883,102.1255,102.2197,700.0
2018-07-03 10:45:00,129.6,129.6,129.6,129.6,100.0,101.6471,101.6471,101.6471,101.6471,100.0
2018-07-03 10:50:00,129.48,129.66,129.2,129.66,1500.0,101.553,101.6942,101.3334,101.6942,1500.0
2018-07-03 10:55:00,129.56,129.82,129.55,129.79,900.0,101.6157,101.8197,101.6079,101.7961,900.0
2018-07-03 11:00:00,129.76,129.76,129.76,129.76,100.0,101.7726,101.7726,101.7726,101.7726,100.0
2018-07-03 11:05:00,130.15,130.15,130.04,130.04,300.0,102.0785,102.0785,101.9922,101.9922,300.0
2018-07-03 11:10:00,130.01,130.29,130.01,130.29,400.0,101.9687,102.1883,101.9687,102.1883,400.0
2018-07-03 11:15:00,130.31,130.31,130.05,130.05,200.0,102.204,102.204,102.0001,102.0001,200.0
2018-07-03 11:20:00,130.2,130.2,130.11,130.11,500.0,102.1177,102.1177,102.0471,102.0471,500.0
2018-07-03 11:25:00,129.97,130.25,129.97,130.24,600.0,101.9373,102.1569,101.9373,102.1491,600.0
2018-07-03 11:30:00,130.5,130.6,130.49,130.6,414.0,102.353,102.4314,102.3452,102.4314,414.0
2018-07-03 11:35:00,130.52,130.52,130.4,130.4,300.0,102.3687,102.3687,102.2746,102.2746,300.0
2018-07-03 11:40:00,130.4,130.48,130.4,130.48,200.0,102.2746,102.3373,102.2746,102.3373,200.0
2018-07-03 11:45:00,130.43,130.43,130.21,130.21,400.0,102.2981,102.2981,102.1255,102.1255,400.0
2018-07-03 11:50:00,130.51,130.51,130.38,130.38,400.0,102.3608,102.3608,102.2589,102.2589,400.0
2018-07-03 11:55:00,130.47,130.47,130.41,130.41,300.0,102.3295,102.3295,102.2824,102.2824,300.0
2018-07-03 12:00:00,130.6,130.6,130.5,130.58,1000.0,102.4314,102.4314,102.353,102.4157,1000.0
2018-07-03 12:05:00,130.58,130.58,130.49,130.49,200.0,102.4157,102.4157,102.3452,102.3452,200.0
2018-07-03 12:10:00,130.51,130.63,130.5,130.52,700.0,102.3608,102.455,102.353,102.3687,700.0
2018-07-03 12:15:00,130.42,130.43,130.42,130.42,500.0,102.2902,102.2981,102.2902,102.2902,500.0
2018-07-03 12:20:00,130.47,130.47,130.26,130.26,500.0,102.3295,102.3295,102.1648,102.1648,500.0
2018-07-03 12:25:00,130.08,130.08,129.88,129.94,1200.0,102.0236,102.0236,101.8667,101.9138,1200.0
2018-07-03 12:30:00,129.94,130.02,129.94,130.0,900.0,101.9138,101.9765,101.9138,101.9608,900.0
2018-07-03 12:35:00,130.13,130.13,129.79,129.85,300.0,102.0628,102.0628,101.7961,101.8432,300.0
2018-07-03 12:40:00,129.9,129.9,129.8,129.89,300.0,101.8824,101.8824,101.804,101.8746,300.0
2018-07-03 12:45:00,130.04,130.04,129.67,129.67,500.0,101.9922,101.9922,101.702,101.702,500.0
2018-07-03 12:50:00,129.64,129.96,129.62,129.96,700.0,101.6785,101.9295,101.6628,101.9295,700.0
2018-07-03 12:55:00,129.98,130.07,129.94,129.95,800.0,101.9452,102.0157,101.9138,101.9216,800.0
2018-07-05 09:30:00,131.57,131.57,131.57,131.57,100.0,103.1922,103.1922,103.1922,103.1922,100.0
2018-07-05 09:35:00,131.1,131.1,131.1,131.1,100.0,102.8236,102.8236,102.8236,102.8236,100.0
2018-07-05 09:40:00,130.96,130.96,130.96,130.96,100.0,102.7138,102.7138,102.7138,102.7138,100.0
2018-07-05 09:45:00,130.96,130.96,130.96,130.96,0.0,102.7138,102.7138,102.7138,102.7138,0.0
2018-07-05 09:50:00,131.91,131.91,131.91,131.91,100.0,103.4589,103.4589,103.4589,103.4589,100.0
2018-07-05 09:55:00,131.91,131.91,131.91,131.91,0.0,103.4589,103.4589,103.4589,103.4589,0.0
2018-07-05 10:00:00,131.91,131.91,131.91,131.91,0.0,103.4589,103.4589,103.4589,103.4589,0.0
2018-07-05 10:05:00,132.99,133.2,132.99,133.2,800.0,104.3059,104.4706,104.3059,104.4706,800.0
2018-07-05 10:10:00,133.39,133.39,132.72,132.76,1100.0,104.6197,104.6197,104.0942,104.1255,1100.0
2018-07-05 10:15:00,132.48,132.61,132.45,132.45,400.0,103.9059,104.0079,103.8824,103.8824,400.0
2018-07-05 10:20:00,132.47,132.47,132.4,132.4,300.0,103.8981,103.8981,103.8432,103.8432,300.0
2018-07-05 10:25:00,132.62,132.62,132.49,132.49,986.0,104.0157,104.0157,103.9138,103.9138,986.0
2018-07-05 10:30:00,132.52,132.52,132.52,132.52,200.0,103.9373,103.9373,103.9373,103.9373,200.0
2018-07-05 10:35:00,132.34,132.34,132.26,132.26,300.0,103.7961,103.7961,103.7334,103.7334,300.0
2018-07-05 10:40:00,132.19,132.19,131.71,131.83,300.0,103.6785,103.6785,103.302,103.3961,300.0
2018-07-05 10:45:00,131.74,131.88,131.6,131.82,1200.0,103.3255,103.4353,103.2157,103.3883,1200.0
2018-07-05 10:50:00,131.98,132.26,131.98,132.01,600.0,103.5138,103.7334,103.5138,103.5373,600.0
2018-07-05 10:55:00,131.99,132.03,131.71,131.71,500.0,103.5216,103.553,103.302,103.302,500.0
2018-07-05 11:00:00,131.26,131.45,131.25,131.45,600.0,102.9491,103.0981,102.9412,103.0981,600.0
2018-07-05 11:05:00,131.3,131.31,130.92,131.08,1701.0,102.9804,102.9883,102.6824,102.8079,1701.0
2018-07-05 11:10:00,131.02,131.15,130.96,131.09,1000.0,102.7608,102.8628,102.7138,102.8157,1000.0
2018-07-05 11:15:00,131.16,131.22,131.1,131.22,700.0,102.8706,102.9177,102.8236,102.9177,700.0
2018-07-05 11:20:00,131.09,131.21,131.07,131.16,2000.0,102.8157,102.9099,102.8001,102.8706,2000.0
2018-07-05 11:25:00,131.3,131.55,131.3,131.44,1100.0,102.9804,103.1765,102.9804,103.0903,1100.0
2018-07-05 11:30:00,131.38,131.59,131.38,131.46,400.0,103.0432,103.2079,103.0432,103.1059,400.0
2018-07-05 11:35:00,131.37,131.46,131.37,131.45,300.0,103.0353,103.1059,103.0353,103.0981,300.0
2018-07-05 11:40:00,131.34,131.34,131.31,131.31,500.0,103.0118,103.0118,102.9883,102.9883,500.0
2018-07-05 11:45:00,131.26,131.47,131.24,131.41,900.0,102.9491,103.1138,102.9334,103.0667,900.0
2018-07-05 11:50:00,131.48,131.48,131.48,131.48,100.0,103.1216,103.1216,103.1216,103.1216,100.0
2018-07-05 11:55:00,131.89,131.89,131.8,131.83,700.0,103.4432,103.4432,103.3726,103.3961,700.0
2018-07-05 12:00:00,131.72,131.78,131.72,131.78,300.0,103.3099,103.3569,103.3099,103.3569,300.0
2018-07-05 12:05:00,131.91,131.96,131.67,131.67,500.0,103.4589,103.4981,103.2706,103.2706,500.0
2018-07-05 12:10:00,131.71,131.71,131.28,131.39,800.0,103.302,103.302,102.9648,103.051,800.0
2018-07-05 12:15:00,131.55,131.55,131.5,131.5,500.0,103.1765,103.1765,103.1373,103.1373,500.0
2018-07-05 12:20:00,131.48,131.48,131.37,131.37,400.0,103.1216,103.1216,103.0353,103.0353,400.0
2018-07-05 12:25:00,131.42,131.47,131.28,131.28,1195.0,103.0746,103.1138,102.9648,102.9648,1195.0
2018-07-05 12:30:00,131.35,131.65,131.34,131.59,1400.0,103.0197,103.255,103.0118,103.2079,1400.0
2018-07-05 12:35:00,131.56,131.56,131.53,131.53,200.0,103.1844,103.1844,103.1608,103.1608,200.0
2018-07-05 12:40:00,131.34,131.34,131.33,131.33,200.0,103.0118,103.0118,103.004,103.004,200.0
2018-07-05 12:45:00,131.51,131.51,131.51,131.51,100.0,103.1452,103.1452,103.1452,103.1452,100.0
2018-07-05 12:50:00,131.31,131.43,131.31,131.43,300.0,102.9883,103.0824,102.9883,103.0824,300.0
2018-07-05 12:55:00,131.47,131.56,131.47,131.56,200.0,103.1138,103.1844,103.1138,103.1844,200.0
2018-07-05 13:00:00,131.68,131.8,131.68,131.7,600.0,103.2785,103.3726,103.2785,103.2942,600.0
2018-07-05 13:05:00,131.8,131.8,131.8,131.8,100.0,103.3726,103.3726,103.3726,103.3726,100.0
2018-07-05 13:10:00,131.84,131.84,131.81,131.81,200.0,103.404,103.404,103.3804,103.3804,200.0
2018-07-05 13:15:00,131.69,131.69,131.64,131.64,400.0,103.2863,103.2863,103.2471,103.2471,400.0
2018-07-05 13:20:00,131.77,131.77,131.65,131.69,1780.0,103.3491,103.3491,103.255,103.2863,1780.0
2018-07-05 13:25:00,131.68,131.68,131.66,131.68,300.0,103.2785,103.2785,103.2628,103.2785,300.0
2018-07-05 13:30:00,131.75,131.92,131.71,131.92,903.0,103.3334,103.4667,103.302,103.4667,903.0
2018-07-05 13:35:00,132.01,132.01,131.92,131.92,300.0,103.5373,103.5373,103.4667,103.4667,300.0
2018-07-05 13:40:00,131.94,131.94,131.91,131.91,300.0,103.4824,103.4824,103.4589,103.4589,300.0
2018-07-05 13:45:00,131.93,132.03,131.93,132.03,200.0,103.4746,103.553,103.4746,103.553,200.0
2018-07-05 13:50:00,131.96,132.01,131.96,132.01,500.0,103.4981,103.5373,103.4981,103.5373,500.0
2018-07-05 13:55:00,132.02,132.03,131.9,132.03,900.0,103.5452,103.553,103.451,103.553,900.0
2018-07-05 14:00:00,132.16,132.16,132.15,132.15,400.0,103.655,103.655,103.6471,103.6471,400.0
2018-07-05 14:05:00,132.15,132.15,131.69,131.69,600.0,103.6471,103.6471,103.2863,103.2863,600.0
2018-07-05 14:10:00,131.69,131.69,131.69,131.69,0.0,103.2863,103.2863,103.2863,103.2863,0.0
2018-07-05 14:15:00,131.74,131.74,131.74,131.74,100.0,103.3255,103.3255,103.3255,103.3255,100.0
2018-07-05 14:20:00,131.74,131.74,131.74,131.74,0.0,103.3255,103.3255,103.3255,103.3255,0.0
2018-07-05 14:25:00,131.64,131.71,131.38,131.71,1700.0,103.2471,103.302,103.0432,103.302,1700.0
2018-07-05 14:30:00,131.68,131.99,131.66,131.99,700.0,103.2785,103.5216,103.2628,103.5216,700.0
2018-07-05 14:35:00,132.01,132.01,132.01,132.01,100.0,103.5373,103.5373,103.5373,103.5373,100.0
2018-07-05 14:40:00,131.89,131.99,131.89,131.99,300.0,103.4432,103.5216,103.4432,103.5216,300.0
2018-07-05 14:45:00,132.05,132.05,132.05,132.05,100.0,103.5687,103.5687,103.5687,103.5687,100.0
2018-07-05 14:50:00,132.12,132.12,132.12,132.12,300.0,103.6236,103.6236,103.6236,103.6236,300.0
2018-07-05 14:55:00,132.12,132.22,132.12,132.2,700.0,103.6236,103.702,103.6236,103.6863,700.0
2018-07-05 15:00:00,132.15,132.5,132.15,132.42,1000.0,103.6471,103.9216,103.6471,103.8589,1000.0
2018-07-05 15:05:00,132.36,132.36,132.26,132.26,500.0,103.8118,103.8118,103.7334,103.7334,500.0
2018-07-05 15:10:00,132.35,132.35,132.22,132.22,609.0,103.804,103.804,103.702,103.702,609.0
2018-07-05 15:15:00,132.28,132.37,132.28,132.33,400.0,103.7491,103.8197,103.7491,103.7883,400.0
2018-07-05 15:20:00,132.17,132.27,132.17,132.23,500.0,103.6628,103.7412,103.6628,103.7099,500.0
2018-07-05 15:25:00,132.27,132.27,132.23,132.26,400.0,103.7412,103.7412,103.7099,103.7334,400.0
2018-07-05 15:30:00,132.19,132.19,132.12,132.14,600.0,103.6785,103.6785,103.6236,103.6393,600.0
2018-07-05 15:35:00,132.17,132.23,132.15,132.23,700.0,103.6628,103.7099,103.6471,103.7099,700.0
2018-07-05 15:40:00,132.29,132.29,132.12,132.12,1000.0,103.7569,103.7569,103.6236,103.6236,1000.0
2018-07-05 15:45:00,132.11,132.16,131.99,132.1,1800.0,103.6157,103.655,103.5216,103.6079,1800.0
2018-07-05 15:50:00,132.07,132.1,131.89,132.02,2016.0,103.5844,103.6079,103.4432,103.5452,2016.0
2018-07-05 15:55:00,132.13,132.13,131.92,131.92,1400.0,103.6314,103.6314,103.4667,103.4667,1400.0
2018-07-06 09:30:00,130.99,130.99,130.99,130.99,500.0,102.7373,102.7373,102.7373,102.7373,500.0
2018-07-06 09:35:00,131.4,131.7,131.4,131.7,200.0,103.0589,103.2942,103.0589,103.2942,200.0
2018-07-06 09:40:00,132.38,132.48,132.38,132.48,500.0,103.8275,103.9059,103.8275,103.9059,500.0
2018-07-06 09:45:00,132.48,132.48,132.48,132.48,0.0,103.9059,103.9059,103.9059,103.9059,0.0
2018-07-06 09:50:00,133.07,133.33,133.05,133.05,400.0,104.3687,104.5726,104.353,104.353,400.0
2018-07-06 09:55:00,133.31,133.53,133.31,133.53,300.0,104.5569,104.7295,104.5569,104.7295,300.0
2018-07-06 10:00:00,133.53,133.53,133.53,133.53,0.0,104.7295,104.7295,104.7295,104.7295,0.0
2018-07-06 10:05:00,133.83,134.64,133.83,134.64,1641.0,104.9648,105.6001,104.9648,105.6001,1641.0
2018-07-06 10:10:00,134.64,134.82,134.63,134.8,1486.0,105.6001,105.7412,105.5922,105.7255,1486.0
2018-07-06 10:15:00,135.0,135.33,134.95,135.33,3300.0,105.8824,106.1412,105.8432,106.1412,3300.0
2018-07-06 10:20:00,135.27,135.32,135.11,135.27,800.0,106.0942,106.1334,105.9687,106.0942,800.0
2018-07-06 10:25:00,135.27,135.45,135.15,135.41,2000.0,106.0942,106.2353,106.0001,106.204,2000.0
2018-07-06 10:30:00,135.38,135.46,135.17,135.17,800.0,106.1804,106.2432,106.0157,106.0157,800.0
2018-07-06 10:35:00,135.1,135.1,135.09,135.09,300.0,105.9608,105.9608,105.953,105.953,300.0
2018-07-06 10:40:00,134.63,134.77,134.62,134.77,300.0,105.5922,105.702,105.5844,105.702,300.0
2018-07-06 10:45:00,134.95,135.24,134.95,135.19,540.0,105.8432,106.0706,105.8432,106.0314,540.0
2018-07-06 10:50:00,135.12,135.12,134.56,134.57,3300.0,105.9765,105.9765,105.5373,105.5452,3300.0
2018-07-06 10:55:00,134.6,134.6,134.6,134.6,200.0,105.5687,105.5687,105.5687,105.5687,200.0
2018-07-06 11:00:00,134.57,134.57,134.12,134.12,200.0,105.5452,105.5452,105.1922,105.1922,200.0
2018-07-06 11:05:00,134.12,134.12,134.12,134.12,0.0,105.1922,105.1922,105.1922,105.1922,0.0
2018-07-06 11:10:00,134.38,134.38,134.38,134.38,100.0,105.3961,105.3961,105.3961,105.3961,100.0
2018-07-06 11:15:00,134.65,134.7,134.6,134.6,1000.0,105.6079,105.6471,105.5687,105.5687,1000.0
2018-07-06 11:20:00,134.6,134.6,134.6,134.6,0.0,105.5687,105.5687,105.5687,105.5687,0.0
2018-07-06 11:25:00,134.26,134.3,134.22,134.3,600.0,105.302,105.3334,105.2706,105.3334,600.0
2018-07-06 11:30:00,134.28,134.35,134.21,134.21,600.0,105.3177,105.3726,105.2628,105.2628,600.0
2018-07-06 11:35:00,134.48,134.48,134.48,134.48,100.0,105.4746,105.4746,105.4746,105.4746,100.0
2018-07-06 11:40:00,134.63,134.63,134.58,134.58,200.0,105.5922,105.5922,105.553,105.553,200.0
2018-07-06 11:45:00,134.54,134.54,134.53,134.53,300.0,105.5216,105.5216,105.5138,105.5138,300.0
2018-07-06 11:50:00,134.51,134.51,134.51,134.51,100.0,105.4981,105.4981,105.4981,105.4981,100.0
2018-07-06 11:55:00,134.64,134.66,134.64,134.66,200.0,105.6001,105.6157,105.6001,105.6157,200.0
2018-07-06 12:00:00,134.84,134.99,134.84,134.97,878.0,105.7569,105.8746,105.7569,105.8589,878.0
2018-07-06 12:05:00,134.97,134.97,134.97,134.97,0.0,105.8589,105.8589,105.8589,105.8589,0.0
2018-07-06 12:10:00,135.0,135.01,134.94,134.94,500.0,105.8824,105.8903,105.8353,105.8353,500.0
2018-07-06 12:15:00,134.94,134.94,134.94,134.94,0.0,105.8353,105.8353,105.8353,105.8353,0.0
2018-07-06 12:20:00,134.69,134.78,134.69,134.78,200.0,105.6393,105.7099,105.6393,105.7099,200.0
2018-07-06 12:25:00,134.84,134.85,134.84,134.84,300.0,105.7569,105.7648,105.7569,105.7569,300.0
2018-07-06 12:30:00,135.06,135.06,135.03,135.03,200.0,105.9295,105.9295,105.9059,105.9059,200.0
2018-07-06 12:35:00,135.03,135.06,135.03,135.06,200.0,105.9059,105.9295,105.9059,105.9295,200.0
2018-07-06 12:40:00,134.99,135.06,134.99,135.06,500.0,105.8746,105.9295,105.8746,105.9295,500.0
2018-07-06 12:45:00,135.05,135.2,135.05,135.15,500.0,105.9216,106.0393,105.9216,106.0001,500.0
2018-07-06 12:50:00,135.17,135.18,135.08,135.08,500.0,106.0157,106.0236,105.9452,105.9452,500.0
2018-07-06 12:55:00,135.0,135.02,135.0,135.02,300.0,105.8824,105.8981,105.8824,105.8981,300.0
2018-07-06 13:00:00,135.05,135.05,135.04,135.05,300.0,105.9216,105.9216,105.9138,105.9216,300.0
2018-07-06 13:05:00,135.0,135.03,134.96,135.03,300.0,105.8824,105.9059,105.851,105.9059,300.0
2018-07-06 13:10:00,134.99,135.08,134.97,134.97,400.0,105.8746,105.9452,105.8589,105.8589,400.0
2018-07-06 13:15:00,134.97,135.1,134.97,135.1,880.0,105.8589,105.9608,105.8589,105.9608,880.0
2018-07-06 13:20:00,135.1,135.1,135.08,135.08,400.0,105.9608,105.9608,105.9452,105.9452,400.0
2018-07-06 13:25:00,135.03,135.08,135.03,135.08,300.0,105.9059,105.9452,105.9059,105.9452,300.0
2018-07-06 13:30:00,135.07,135.1,135.07,135.1,400.0,105.9373,105.9608,105.9373,105.9608,400.0
2018-07-06 13:35:00,135.14,135.33,135.12,135.33,1000.0,105.9922,106.1412,105.9765,106.1412,1000.0
2018-07-06 13:40:00,135.3,135.3,135.3,135.3,500.0,106.1177,106.1177,106.1177,106.1177,500.0
2018-07-06 13:45:00,135.28,135.35,135.28,135.35,1300.0,106.102,106.1569,106.102,106.1569,1300.0
2018-07-06 13:50:00,135.5,135.83,135.5,135.83,1860.0,106.2746,106.5334,106.2746,106.5334,1860.0
2018-07-06 13:55:00,135.84,135.88,135.8,135.88,900.0,106.5412,106.5726,106.5099,106.5726,900.0
2018-07-06 14:00:00,135.93,136.08,135.91,135.91,1488.0,106.6118,106.7295,106.5961,106.5961,1488.0
2018-07-06 14:05:00,135.75,135.77,135.52,135.52,400.0,106.4706,106.4863,106.2903,106.2903,400.0
2018-07-06 14:10:00,135.37,135.37,135.37,135.37,100.0,106.1726,106.1726,106.1726,106.1726,100.0
2018-07-06 14:15:00,135.43,135.46,135.43,135.46,823.0,106.2197,106.2432,106.2197,106.2432,823.0
2018-07-06 14:20:00,135.31,135.37,135.31,135.37,500.0,106.1255,106.1726,106.1255,106.1726,500.0
2018-07-06 14:25:00,135.39,135.47,135.39,135.46,300.0,106.1883,106.251,106.1883,106.2432,300.0
2018-07-06 14:30:00,135.45,135.45,135.45,135.45,100.0,106.2353,106.2353,106.2353,106.2353,100.0
2018-07-06 14:35:00,135.48,135.51,135.39,135.39,1622.0,106.2589,106.2824,106.1883,106.1883,1622.0
2018-07-06 14:40:00,135.28,135.28,135.26,135.27,500.0,106.102,106.102,106.0863,106.0942,500.0
2018-07-06 14:45:00,135.34,135.34,135.31,135.31,200.0,106.1491,106.1491,106.1255,106.1255,200.0
2018-07-06 14:50:00,135.25,135.26,135.2,135.26,1009.0,106.0785,106.0863,106.0393,106.0863,1009.0
2018-07-06 14:55:00,135.21,135.28,135.21,135.21,798.0,106.0471,106.102,106.0471,106.0471,798.0
2018-07-06 15:00:00,135.23,135.26,135.21,135.25,2737.0,106.0628,106.0863,106.0471,106.0785,2737.0
2018-07-06 15:05:00,135.26,135.26,135.18,135.19,400.0,106.0863,106.0863,106.0236,106.0314,400.0
2018-07-06 15:10:00,135.26,135.28,135.26,135.26,871.0,106.0863,106.102,106.0863,106.0863,871.0
2018-07-06 15:15:00,135.33,135.42,135.33,135.33,600.0,106.1412,106.2118,106.1412,106.1412,600.0
2018-07-06 15:20:00,135.27,135.32,135.27,135.32,900.0,106.0942,106.1334,106.0942,106.1334,900.0
2018-07-06 15:25:00,135.29,135.37,135.2,135.2,1100.0,106.1099,106.1726,106.0393,106.0393,1100.0
2018-07-06 15:30:00,135.23,135.23,135.04,135.13,2200.0,106.0628,106.0628,105.9138,105.9844,2200.0
2018-07-06 15:35:00,135.15,135.15,135.06,135.09,529.0,106.0001,106.0001,105.9295,105.953,529.0
2018-07-06 15:40:00,135.06,135.08,134.72,134.87,3300.0,105.9295,105.9452,105.6628,105.7804,3300.0
2018-07-06 15:45:00,134.92,134.94,134.85,134.85,800.0,105.8197,105.8353,105.7648,105.7648,800.0
2018-07-06 15:50:00,134.79,135.0,134.79,134.83,1348.0,105.7177,105.8824,105.7177,105.7491,1348.0
2018-07-06 15:55:00,134.87,134.99,134.85,134.93,1874.0,105.7804,105.8746,105.7648,105.8275,1874.0
2018-07-09 09:30:00,136.02,136.27,135.93,135.98,600.0,106.6824,106.8785,106.6118,106.651,600.0
2018-07-09 09:35:00,135.82,135.99,135.82,135.92,800.0,106.5255,106.6589,106.5255,106.604,800.0
2018-07-09 09:40:00,135.79,135.79,135.79,135.79,100.0,106.502,106.502,106.502,106.502,100.0
2018-07-09 09:45:00,136.21,136.21,136.14,136.16,800.0,106.8314,106.8314,106.7765,106.7922,800.0
2018-07-09 09:50:00,135.75,135.75,135.75,135.75,100.0,106.4706,106.4706,106.4706,106.4706,100.0
2018-07-09 09:55:00,135.88,136.04,135.88,136.04,300.0,106.5726,106.6981,106.5726,106.6981,300.0
2018-07-09 10:00:00,136.01,136.04,135.6,135.6,600.0,106.6746,106.6981,106.353,106.353,600.0
2018-07-09 10:05:00,135.4,135.4,135.27,135.27,400.0,106.1961,106.1961,106.0942,106.0942,400.0
2018-07-09 10:10:00,135.39,135.61,135.33,135.61,400.0,106.1883,106.3608,106.1412,106.3608,400.0
2018-07-09 10:15:00,135.58,135.58,134.85,135.25,700.0,106.3373,106.3373,105.7648,106.0785,700.0
2018-07-09 10:20:00,135.34,135.55,135.34,135.45,300.0,106.1491,106.3138,106.1491,106.2353,300.0
2018-07-09 10:25:00,135.51,135.51,135.23,135.24,600.0,106.2824,106.2824,106.0628,106.0706,600.0
2018-07-09 10:30:00,135.49,135.49,135.24,135.33,1194.0,106.2667,106.2667,106.0706,106.1412,1194.0
2018-07-09 10:35:00,135.61,135.72,135.61,135.72,500.0,106.3608,106.4471,106.3608,106.4471,500.0
2018-07-09 10:40:00,135.79,136.06,135.79,136.04,600.0,106.502,106.7138,106.502,106.6981,600.0
2018-07-09 10:45:00,136.22,136.22,136.12,136.12,1300.0,106.8393,106.8393,106.7608,106.7608,1300.0
2018-07-09 10:50:00,136.22,136.22,136.03,136.03,700.0,106.8393,106.8393,106.6903,106.6903,700.0
2018-07-09 10:55:00,136.03,136.03,136.03,136.03,0.0,106.6903,106.6903,106.6903,106.6903,0.0
2018-07-09 11:00:00,135.92,136.27,135.92,136.27,500.0,106.604,106.8785,106.604,106.8785,500.0
2018-07-09 11:05:00,136.5,136.5,136.5,136.5,200.0,107.0589,107.0589,107.0589,107.0589,200.0
2018-07-09 11:10:00,136.75,136.75,136.74,136.74,200.0,107.255,107.255,107.2471,107.2471,200.0
2018-07-09 11:15:00,136.65,136.65,136.65,136.65,100.0,107.1765,107.1765,107.1765,107.1765,100.0
2018-07-09 11:20:00,136.66,136.66,136.65,136.65,400.0,107.1844,107.1844,107.1765,107.1765,400.0
2018-07-09 11:25:00,136.72,136.77,136.72,136.77,200.0,107.2314,107.2706,107.2314,107.2706,200.0
2018-07-09 11:30:00,136.63,136.63,136.28,136.28,700.0,107.1608,107.1608,106.8863,106.8863,700.0
2018-07-09 11:35:00,136.38,136.39,136.15,136.21,2009.0,106.9648,106.9726,106.7844,106.8314,2009.0
2018-07-09 11:40:00,136.29,136.32,136.21,136.27,1000.0,106.8942,106.9177,106.8314,106.8785,1000.0
2018-07-09 11:45:00,136.69,136.69,136.49,136.56,700.0,107.2079,107.2079,107.051,107.1059,700.0
2018-07-09 11:50:00,136.79,136.8,136.79,136.8,300.0,107.2863,107.2942,107.2863,107.2942,300.0
2018-07-09 11:55:00,136.7,136.7,136.43,136.43,200.0,107.2157,107.2157,107.004,107.004,200.0
2018-07-09 12:00:00,136.2,136.2,136.2,136.2,100.0,106.8236,106.8236,106.8236,106.8236,100.0
2018-07-09 12:05:00,136.2,136.2,135.95,136.02,1300.0,106.8236,106.8236,106.6275,106.6824,1300.0
2018-07-09 12:10:00,136.09,136.19,136.09,136.19,600.0,106.7373,106.8157,106.7373,106.8157,600.0
2018-07-09 12:15:00,136.17,136.17,136.09,136.12,600.0,106.8001,106.8001,106.7373,106.7608,600.0
2018-07-09 12:20:00,136.05,136.05,135.88,135.91,1400.0,106.7059,106.7059,106.5726,106.5961,1400.0
2018-07-09 12:25:00,135.98,135.98,135.82,135.82,400.0,106.651,106.651,106.5255,106.5255,400.0
2018-07-09 12:30:00,135.7,135.7,135.53,135.53,1400.0,106.4314,106.4314,106.2981,106.2981,1400.0
2018-07-09 12:35:00,135.46,135.69,135.41,135.67,1500.0,106.2432,106.4236,106.204,106.4079,1500.0
2018-07-09 12:40:00,135.89,135.91,135.83,135.85,1000.0,106.5804,106.5961,106.5334,106.5491,1000.0
2018-07-09 12:45:00,136.07,136.25,136.07,136.25,675.0,106.7216,106.8628,106.7216,106.8628,675.0
2018-07-09 12:50:00,136.21,136.21,136.21,136.21,100.0,106.8314,106.8314,106.8314,106.8314,100.0
2018-07-09 12:55:00,136.27,136.32,136.27,136.32,200.0,106.8785,106.9177,106.8785,106.9177,200.0
2018-07-09 13:00:00,136.38,136.45,136.3,136.3,700.0,106.9648,107.0197,106.902,106.902,700.0
2018-07-09 13:05:00,136.27,136.35,136.27,136.35,200.0,106.8785,106.9412,106.8785,106.9412,200.0
2018-07-09 13:10:00,136.14,136.14,136.13,136.13,200.0,106.7765,106.7765,106.7687,106.7687,200.0
2018-07-09 13:15:00,136.07,136.09,136.0,136.09,300.0,106.7216,106.7373,106.6667,106.7373,300.0
2018-07-09 13:20:00,135.94,135.94,135.94,135.94,200.0,106.6197,106.6197,106.6197,106.6197,200.0
2018-07-09 13:25:00,135.95,135.95,135.95,135.95,100.0,106.6275,106.6275,106.6275,106.6275,100.0
2018-07-09 13:30:00,135.95,136.03,135.95,136.03,200.0,106.6275,106.6903,106.6275,106.6903,200.0
2018-07-09 13:35:00,135.91,136.13,135.89,136.13,300.0,106.5961,106.7687,106.5804,106.7687,300.0
2018-07-09 13:40:00,136.14,136.2,136.14,136.2,200.0,106.7765,106.8236,106.7765,106.8236,200.0
2018-07-09 13:45:00,136.37,136.37,136.37,136.37,200.0,106.9569,106.9569,106.9569,106.9569,200.0
2018-07-09 13:50:00,136.25,136.25,136.25,136.25,100.0,106.8628,106.8628,106.8628,106.8628,100.0
2018-07-09 13:55:00,136.09,136.09,136.07,136.07,400.0,106.7373,106.7373,106.7216,106.7216,400.0
2018-07-09 14:00:00,136.2,136.32,136.1,136.29,500.0,106.8236,106.9177,106.7452,106.8942,500.0
2018-07-09 14:05:00,136.4,136.56,136.32,136.51,700.0,106.9804,107.1059,106.9177,107.0667,700.0
2018-07-09 14:10:00,136.53,136.61,136.45,136.61,600.0,107.0824,107.1452,107.0197,107.1452,600.0
2018-07-09 14:15:00,136.59,136.61,136.56,136.56,600.0,107.1295,107.1452,107.1059,107.1059,600.0
2018-07-09 14:20:00,136.66,136.72,136.66,136.68,400.0,107.1844,107.2314,107.1844,107.2001,400.0
2018-07-09 14:25:00,136.75,136.77,136.65,136.65,600.0,107.255,107.2706,107.1765,107.1765,600.0
2018-07-09 14:30:00,136.68,136.72,136.64,136.64,500.0,107.2001,107.2314,107.1687,107.1687,500.0
2018-07-09 14:35:00,136.58,136.58,136.45,136.45,500.0,107.1216,107.1216,107.0197,107.0197,500.0
2018-07-09 14:40:00,136.48,136.56,136.48,136.55,700.0,107.0432,107.1059,107.0432,107.0981,700.0
2018-07-09 14:45:00,136.65,136.69,136.52,136.52,800.0,107.1765,107.2079,107.0746,107.0746,800.0
2018-07-09 14:50:00,136.53,136.53,136.34,136.46,2180.0,107.0824,107.0824,106.9334,107.0275,2180.0
2018-07-09 14:55:00,136.49,136.52,136.39,136.52,600.0,107.051,107.0746,106.9726,107.0746,600.0
2018-07-09 15:00:00,136.53,136.54,136.5,136.54,600.0,107.0824,107.0903,107.0589,107.0903,600.0
2018-07-09 15:05:00,136.48,136.51,136.39,136.4,1600.0,107.0432,107.0667,106.9726,106.9804,1600.0
2018-07-09 15:10:00,136.45,136.49,136.42,136.49,700.0,107.0197,107.051,106.9961,107.051,700.0
2018-07-09 15:15:00,136.48,136.52,136.35,136.43,866.0,107.0432,107.0746,106.9412,107.004,866.0
2018-07-09 15:20:00,136.36,136.36,136.18,136.26,2100.0,106.9491,106.9491,106.8079,106.8706,2100.0
2018-07-09 15:25:00,136.24,136.31,136.09,136.31,1300.0,106.855,106.9099,106.7373,106.9099,1300.0
2018-07-09 15:30:00,136.2,136.36,136.2,136.22,1353.0,106.8236,106.9491,106.8236,106.8393,1353.0
2018-07-09 15:35:00,136.29,136.32,136.26,136.27,700.0,106.8942,106.9177,106.8706,106.8785,700.0
2018-07-09 15:40:00,136.18,136.38,136.18,136.31,1314.0,106.8079,106.9648,106.8079,106.9099,1314.0
2018-07-09 15:45:00,136.33,136.34,136.26,136.3,1300.0,106.9255,106.9334,106.8706,106.902,1300.0
2018-07-09 15:50:00,136.31,136.52,136.31,136.52,2694.0,106.9099,107.0746,106.9099,107.0746,2694.0
2018-07-09 15:55:00,136.55,136.57,136.47,136.56,1500.0,107.0981,107.1138,107.0354,107.1059,1500.0
2018-07-10 09:30:00,136.66,137.02,136.66,136.87,300.0,107.1844,107.4667,107.1844,107.3491,300.0
2018-07-10 09:35:00,137.62,138.0,137.33,137.33,1300.0,107.9373,108.2354,107.7099,107.7099,1300.0
2018-07-10 09:40:00,137.12,137.12,136.71,136.71,300.0,107.5452,107.5452,107.2236,107.2236,300.0
2018-07-10 09:45:00,136.64,137.33,136.53,136.84,1400.0,107.1687,107.7099,107.0824,107.3255,1400.0
2018-07-10 09:50:00,136.94,136.96,136.7,136.83,500.0,107.404,107.4197,107.2157,107.3177,500.0
2018-07-10 09:55:00,136.81,137.14,136.81,137.14,600.0,107.302,107.5608,107.302,107.5608,600.0
2018-07-10 10:00:00,137.23,137.23,136.71,136.71,1000.0,107.6314,107.6314,107.2236,107.2236,1000.0
2018-07-10 10:05:00,136.61,136.64,136.5,136.64,400.0,107.1452,107.1687,107.0589,107.1687,400.0
2018-07-10 10:10:00,136.51,136.71,136.51,136.55,900.0,107.0667,107.2236,107.0667,107.0981,900.0
2018-07-10 10:15:00,136.64,136.64,136.15,136.15,1300.0,107.1687,107.1687,106.7844,106.7844,1300.0
2018-07-10 10:20:00,136.18,136.19,135.95,135.95,1300.0,106.8079,106.8157,106.6275,106.6275,1300.0
2018-07-10 10:25:00,135.86,135.87,134.7,134.7,2600.0,106.5569,106.5648,105.6471,105.6471,2600.0
2018-07-10 10:30:00,134.76,134.78,134.37,134.78,3900.0,105.6942,105.7099,105.3883,105.7099,3900.0
2018-07-10 10:35:00,134.78,135.41,134.77,135.16,1800.0,105.7099,106.204,105.702,106.0079,1800.0
2018-07-10 10:40:00,135.18,135.5,135.14,135.14,1600.0,106.0236,106.2746,105.9922,105.9922,1600.0
2018-07-10 10:45:00,135.1,135.29,135.1,135.26,900.0,105.9608,106.1099,105.9608,106.0863,900.0
2018-07-10 10:50:00,135.07,135.07,134.83,134.83,600.0,105.9373,105.9373,105.7491,105.7491,600.0
2018-07-10 10:55:00,134.53,134.53,134.08,134.22,1700.0,105.5138,105.5138,105.1608,105.2706,1700.0
2018-07-10 11:00:00,134.26,134.33,134.12,134.26,1500.0,105.302,105.3569,105.1922,105.302,1500.0
2018-07-10 11:05:00,134.12,134.17,134.06,134.06,500.0,105.1922,105.2314,105.1452,105.1452,500.0
2018-07-10 11:10:00,134.04,134.36,133.89,134.36,1100.0,105.1295,105.3804,105.0118,105.3804,1100.0
2018-07-10 11:15:00,134.24,134.5,134.18,134.18,1200.0,105.2863,105.4903,105.2393,105.2393,1200.0
2018-07-10 11:20:00,134.29,134.32,134.04,134.04,300.0,105.3255,105.3491,105.1295,105.1295,300.0
2018-07-10 11:25:00,134.16,134.19,134.0,134.0,600.0,105.2236,105.2471,105.0981,105.0981,600.0
2018-07-10 11:30:00,133.99,134.23,133.99,134.23,300.0,105.0903,105.2785,105.0903,105.2785,300.0
2018-07-10 11:35:00,134.11,134.11,134.1,134.1,200.0,105.1844,105.1844,105.1765,105.1765,200.0
2018-07-10 11:40:00,134.3,134.45,134.3,134.45,400.0,105.3334,105.451,105.3334,105.451,400.0
2018-07-10 11:45:00,134.62,134.62,134.49,134.49,200.0,105.5844,105.5844,105.4824,105.4824,200.0
2018-07-10 11:50:00,134.45,134.45,134.28,134.28,300.0,105.451,105.451,105.3177,105.3177,300.0
2018-07-10 11:55:00,133.95,133.95,133.94,133.94,200.0,105.0589,105.0589,105.051,105.051,200.0
2018-07-10 12:00:00,133.71,133.71,133.71,133.71,100.0,104.8706,104.8706,104.8706,104.8706,100.0
2018-07-10 12:05:00,133.37,133.43,133.37,133.43,200.0,104.604,104.651,104.604,104.651,200.0
2018-07-10 12:10:00,133.51,133.51,133.51,133.51,100.0,104.7138,104.7138,104.7138,104.7138,100.0
2018-07-10 12:15:00,133.77,133.96,133.77,133.89,400.0,104.9177,105.0667,104.9177,105.0118,400.0
2018-07-10 12:20:00,133.89,133.89,133.89,133.89,0.0,105.0118,105.0118,105.0118,105.0118,0.0
2018-07-10 12:25:00,134.31,134.31,134.31,134.31,500.0,105.3412,105.3412,105.3412,105.3412,500.0
2018-07-10 12:30:00,134.37,134.47,134.35,134.47,400.0,105.3883,105.4667,105.3726,105.4667,400.0
2018-07-10 12:35:00,134.23,134.25,134.23,134.25,200.0,105.2785,105.2942,105.2785,105.2942,200.0
2018-07-10 12:40:00,134.09,134.09,133.97,133.97,400.0,105.1687,105.1687,105.0746,105.0746,400.0
2018-07-10 12:45:00,134.02,134.07,134.02,134.07,200.0,105.1138,105.153,105.1138,105.153,200.0
2018-07-10 12:50:00,133.93,133.93,133.7,133.7,300.0,105.0432,105.0432,104.8628,104.8628,300.0
2018-07-10 12:55:00,133.76,133.76,133.73,133.74,800.0,104.9099,104.9099,104.8863,104.8942,800.0
2018-07-10 13:00:00,133.82,133.82,133.61,133.61,400.0,104.9569,104.9569,104.7922,104.7922,400.0
2018-07-10 13:05:00,133.64,133.65,133.44,133.5,900.0,104.8157,104.8236,104.6589,104.7059,900.0
2018-07-10 13:10:00,133.32,133.35,133.2,133.2,1600.0,104.5648,104.5883,104.4706,104.4706,1600.0
2018-07-10 13:15:00,132.97,133.01,132.91,132.95,600.0,104.2903,104.3216,104.2432,104.2746,600.0
2018-07-10 13:20:00,132.97,133.11,132.96,133.07,897.0,104.2903,104.4001,104.2824,104.3687,897.0
2018-07-10 13:25:00,133.13,133.13,133.13,133.13,100.0,104.4157,104.4157,104.4157,104.4157,100.0
2018-07-10 13:30:00,133.03,133.19,133.03,133.13,400.0,104.3373,104.4628,104.3373,104.4157,400.0
2018-07-10 13:35:00,133.51,133.51,133.28,133.28,300.0,104.7138,104.7138,104.5334,104.5334,300.0
2018-07-10 13:40:00,133.12,133.12,133.12,133.12,100.0,104.4079,104.4079,104.4079,104.4079,100.0
2018-07-10 13:45:00,133.11,133.11,133.01,133.01,900.0,104.4001,104.4001,104.3216,104.3216,900.0
2018-07-10 13:50:00,132.99,133.0,132.92,132.92,1400.0,104.3059,104.3138,104.251,104.251,1400.0
2018-07-10 13:55:00,133.03,133.19,133.03,133.17,700.0,104.3373,104.4628,104.3373,104.4471,700.0
2018-07-10 14:00:00,133.28,133.4,133.28,133.4,200.0,104.5334,104.6275,104.5334,104.6275,200.0
2018-07-10 14:05:00,133.52,133.52,133.52,133.52,200.0,104.7216,104.7216,104.7216,104.7216,200.0
2018-07-10 14:10:00,133.46,133.64,133.46,133.64,200.0,104.6746,104.8157,104.6746,104.8157,200.0
2018-07-10 14:15:00,133.49,133.59,133.43,133.55,700.0,104.6981,104.7765,104.651,104.7452,700.0
2018-07-10 14:20:00,133.48,133.7,133.48,133.7,800.0,104.6903,104.8628,104.6903,104.8628,800.0
2018-07-10 14:25:00,133.48,133.48,133.48,133.48,100.0,104.6903,104.6903,104.6903,104.6903,100.0
2018-07-10 14:30:00,133.39,133.43,133.34,133.41,700.0,104.6197,104.651,104.5804,104.6353,700.0
2018-07-10 14:35:00,133.34,133.4,133.17,133.4,500.0,104.5804,104.6275,104.4471,104.6275,500.0
2018-07-10 14:40:00,133.43,133.58,133.43,133.51,900.0,104.651,104.7687,104.651,104.7138,900.0
2018-07-10 14:45:00,133.35,133.35,133.16,133.22,300.0,104.5883,104.5883,104.4393,104.4863,300.0
2018-07-10 14:50:00,133.19,133.25,133.15,133.25,462.0,104.4628,104.5099,104.4314,104.5099,462.0
2018-07-10 14:55:00,133.25,133.3,133.03,133.03,800.0,104.5099,104.5491,104.3373,104.3373,800.0
2018-07-10 15:00:00,133.09,133.17,133.04,133.07,900.0,104.3844,104.4471,104.3452,104.3687,900.0
2018-07-10 15:05:00,133.15,133.18,133.07,133.13,1600.0,104.4314,104.455,104.3687,104.4157,1600.0
2018-07-10 15:10:00,133.19,133.2,133.13,133.13,700.0,104.4628,104.4706,104.4157,104.4157,700.0
2018-07-10 15:15:00,133.12,133.15,133.07,133.07,1700.0,104.4079,104.4314,104.3687,104.3687,1700.0
2018-07-10 15:20:00,133.14,133.51,133.14,133.44,700.0,104.4236,104.7138,104.4236,104.6589,700.0
2018-07-10 15:25:00,133.32,133.42,133.26,133.26,700.0,104.5648,104.6432,104.5177,104.5177,700.0
2018-07-10 15:30:00,133.33,133.6,133.32,133.57,800.0,104.5726,104.7844,104.5648,104.7608,800.0
2018-07-10 15:35:00,133.57,133.7,133.53,133.7,900.0,104.7608,104.8628,104.7295,104.8628,900.0
2018-07-10 15:40:00,133.7,133.73,133.55,133.69,700.0,104.8628,104.8863,104.7452,104.855,700.0
2018-07-10 15:45:00,133.82,133.82,133.77,133.77,500.0,104.9569,104.9569,104.9177,104.9177,500.0
2018-07-10 15:50:00,134.02,134.02,133.9,133.94,1721.0,105.1138,105.1138,105.0197,105.051,1721.0
2018-07-10 15:55:00,134.09,134.15,134.06,134.15,1725.0,105.1687,105.2157,105.1452,105.2157,1725.0
2018-07-11 09:30:00,132.81,132.81,131.15,132.57,1300.0,104.1648,104.1648,102.8628,103.9765,1300.0
2018-07-11 09:35:00,132.14,132.23,132.02,132.02,400.0,103.6393,103.7099,103.5452,103.5452,400.0
2018-07-11 09:40:00,132.73,132.84,132.63,132.68,895.0,104.102,104.1883,104.0236,104.0628,895.0
2018-07-11 09:45:00,132.96,133.0,132.86,132.86,300.0,104.2824,104.3138,104.204,104.204,300.0
2018-07-11 09:50:00,133.29,133.29,133.15,133.29,600.0,104.5412,104.5412,104.4314,104.5412,600.0
2018-07-11 09:55:00,133.27,133.33,133.16,133.3,1066.0,104.5255,104.5726,104.4393,104.5491,1066.0
2018-07-11 10:00:00,133.04,133.91,133.04,133.82,700.0,104.3452,105.0275,104.3452,104.9569,700.0
2018-07-11 10:05:00,134.03,134.03,133.58,133.58,500.0,105.1216,105.1216,104.7687,104.7687,500.0
2018-07-11 10:10:00,133.72,133.72,133.48,133.54,600.0,104.8785,104.8785,104.6903,104.7373,600.0
2018-07-11 10:15:00,133.4,133.48,133.37,133.42,1000.0,104.6275,104.6903,104.604,104.6432,1000.0
2018-07-11 10:20:00,133.56,133.6,133.0,133.0,1124.0,104.753,104.7844,104.3138,104.3138,1124.0
2018-07-11 10:25:00,133.15,133.36,133.15,133.27,2100.0,104.4314,104.5961,104.4314,104.5255,2100.0
2018-07-11 10:30:00,133.62,134.6,133.62,134.37,1450.0,104.8001,105.5687,104.8001,105.3883,1450.0
2018-07-11 10:35:00,134.26,134.26,134.15,134.15,240.0,105.302,105.302,105.2157,105.2157,240.0
2018-07-11 10:40:00,133.97,133.97,133.85,133.85,200.0,105.0746,105.0746,104.9804,104.9804,200.0
2018-07-11 10:45:00,133.66,133.66,133.63,133.63,300.0,104.8314,104.8314,104.8079,104.8079,300.0
2018-07-11 10:50:00,133.16,133.16,133.08,133.15,400.0,104.4393,104.4393,104.3765,104.4314,400.0
2018-07-11 10:55:00,133.3,133.52,133.19,133.49,800.0,104.5491,104.7216,104.4628,104.6981,800.0
2018-07-11 11:00:00,133.54,133.67,133.54,133.66,300.0,104.7373,104.8393,104.7373,104.8314,300.0
2018-07-11 11:05:00,133.47,133.51,133.47,133.51,300.0,104.6824,104.7138,104.6824,104.7138,300.0
2018-07-11 11:10:00,133.51,133.51,133.51,133.51,0.0,104.7138,104.7138,104.7138,104.7138,0.0
2018-07-11 11:15:00,133.5,133.5,133.23,133.3,300.0,104.7059,104.7059,104.4942,104.5491,300.0
2018-07-11 11:20:00,133.34,133.34,133.14,133.14,400.0,104.5804,104.5804,104.4236,104.4236,400.0
2018-07-11 11:25:00,133.04,133.04,132.9,132.9,200.0,104.3452,104.3452,104.2353,104.2353,200.0
2018-07-11 11:30:00,132.87,133.01,132.87,132.91,300.0,104.2118,104.3216,104.2118,104.2432,300.0
2018-07-11 11:35:00,133.09,133.09,133.09,133.09,100.0,104.3844,104.3844,104.3844,104.3844,100.0
2018-07-11 11:40:00,133.16,133.16,132.93,132.93,300.0,104.4393,104.4393,104.2589,104.2589,300.0
2018-07-11 11:45:00,132.71,132.77,132.7,132.7,300.0,104.0863,104.1334,104.0785,104.0785,300.0
2018-07-11 11:50:00,132.7,132.7,132.54,132.61,600.0,104.0785,104.0785,103.953,104.0079,600.0
2018-07-11 11:55:00,132.62,132.62,132.62,132.62,100.0,104.0157,104.0157,104.0157,104.0157,100.0
2018-07-11 12:00:00,132.44,132.63,132.44,132.56,940.0,103.8746,104.0236,103.8746,103.9687,940.0
2018-07-11 12:05:00,132.41,132.55,132.34,132.55,400.0,103.851,103.9608,103.7961,103.9608,400.0
2018-07-11 12:10:00,132.55,132.55,132.55,132.55,0.0,103.9608,103.9608,103.9608,103.9608,0.0
2018-07-11 12:15:00,132.67,132.78,132.52,132.72,500.0,104.055,104.1412,103.9373,104.0942,500.0
2018-07-11 12:20:00,132.65,132.65,132.22,132.22,500.0,104.0393,104.0393,103.702,103.702,500.0
2018-07-11 12:25:00,132.19,132.19,132.19,132.19,100.0,103.6785,103.6785,103.6785,103.6785,100.0
2018-07-11 12:30:00,132.2,132.39,132.15,132.28,3100.0,103.6863,103.8353,103.6471,103.7491,3100.0
2018-07-11 12:35:00,132.29,132.29,132.08,132.08,700.0,103.7569,103.7569,103.5922,103.5922,700.0
2018-07-11 12:40:00,132.1,132.12,131.86,131.86,1967.0,103.6079,103.6236,103.4197,103.4197,1967.0
2018-07-11 12:45:00,131.65,131.77,131.62,131.62,1100.0,103.255,103.3491,103.2314,103.2314,1100.0
2018-07-11 12:50:00,131.77,131.98,131.77,131.85,300.0,103.3491,103.5138,103.3491,103.4118,300.0
2018-07-11 12:55:00,131.85,131.93,131.85,131.93,260.0,103.4118,103.4746,103.4118,103.4746,260.0
2018-07-11 13:00:00,131.78,131.78,131.66,131.66,500.0,103.3569,103.3569,103.2628,103.2628,500.0
2018-07-11 13:05:00,131.91,131.91,131.8,131.8,400.0,103.4589,103.4589,103.3726,103.3726,400.0
2018-07-11 13:10:00,131.66,131.66,131.59,131.59,200.0,103.2628,103.2628,103.2079,103.2079,200.0
2018-07-11 13:15:00,131.59,131.59,131.59,131.59,0.0,103.2079,103.2079,103.2079,103.2079,0.0
2018-07-11 13:20:00,131.82,131.82,131.72,131.72,400.0,103.3883,103.3883,103.3099,103.3099,400.0
2018-07-11 13:25:00,131.61,131.61,131.3,131.35,900.0,103.2236,103.2236,102.9804,103.0197,900.0
2018-07-11 13:30:00,131.73,131.73,131.5,131.6,1500.0,103.3177,103.3177,103.1373,103.2157,1500.0
2018-07-11 13:35:00,131.49,131.63,131.49,131.53,1200.0,103.1295,103.2393,103.1295,103.1608,1200.0
2018-07-11 13:40:00,131.09,131.19,131.09,131.19,330.0,102.8157,102.8942,102.8157,102.8942,330.0
2018-07-11 13:45:00,131.09,131.12,130.93,130.93,1100.0,102.8157,102.8393,102.6902,102.6902,1100.0
2018-07-11 13:50:00,130.81,130.82,130.54,130.54,981.0,102.5961,102.604,102.3844,102.3844,981.0
2018-07-11 13:55:00,130.36,130.42,130.3,130.3,514.0,102.2432,102.2902,102.1961,102.1961,514.0
2018-07-11 14:00:00,130.45,130.46,130.35,130.38,800.0,102.3138,102.3216,102.2353,102.2589,800.0
2018-07-11 14:05:00,130.36,130.4,130.29,130.29,600.0,102.2432,102.2746,102.1883,102.1883,600.0
2018-07-11 14:10:00,130.29,130.29,130.09,130.09,900.0,102.1883,102.1883,102.0314,102.0314,900.0
2018-07-11 14:15:00,129.99,129.99,129.28,129.28,2400.0,101.953,101.953,101.3961,101.3961,2400.0
2018-07-11 14:20:00,129.3,129.97,129.3,129.85,1640.0,101.4118,101.9373,101.4118,101.8432,1640.0
2018-07-11 14:25:00,129.82,130.45,129.82,130.1,3300.0,101.8197,102.3138,101.8197,102.0393,3300.0
2018-07-11 14:30:00,130.4,130.4,130.28,130.35,900.0,102.2746,102.2746,102.1804,102.2353,900.0
2018-07-11 14:35:00,130.71,131.02,130.71,130.86,1300.0,102.5177,102.7608,102.5177,102.6353,1300.0
2018-07-11 14:40:00,130.66,130.66,130.36,130.36,994.0,102.4785,102.4785,102.2432,102.2432,994.0
2018-07-11 14:45:00,130.51,130.61,130.5,130.51,1100.0,102.3608,102.4393,102.353,102.3608,1100.0
2018-07-11 14:50:00,130.52,130.61,130.41,130.41,1393.0,102.3687,102.4393,102.2824,102.2824,1393.0
2018-07-11 14:55:00,130.35,130.35,129.95,130.12,2500.0,102.2353,102.2353,101.9216,102.055,2500.0
2018-07-11 15:00:00,130.05,130.6,130.05,130.6,1800.0,102.0001,102.4314,102.0001,102.4314,1800.0
2018-07-11 15:05:00,130.66,130.66,130.43,130.43,900.0,102.4785,102.4785,102.2981,102.2981,900.0
2018-07-11 15:10:00,130.22,130.3,130.05,130.05,500.0,102.1334,102.1961,102.0001,102.0001,500.0
2018-07-11 15:15:00,129.95,130.08,129.9,130.08,300.0,101.9216,102.0236,101.8824,102.0236,300.0
2018-07-11 15:20:00,130.09,130.13,129.89,130.01,1800.0,102.0314,102.0628,101.8746,101.9687,1800.0
2018-07-11 15:25:00,129.98,130.05,129.94,129.98,1900.0,101.9452,102.0001,101.9138,101.9452,1900.0
2018-07-11 15:30:00,129.94,130.15,129.9,130.1,1424.0,101.9138,102.0785,101.8824,102.0393,1424.0
2018-07-11 15:35:00,130.09,130.6,130.07,130.49,1700.0,102.0314,102.4314,102.0157,102.3452,1700.0
2018-07-11 15:40:00,130.48,130.78,130.41,130.65,2800.0,102.3373,102.5726,102.2824,102.4706,2800.0
2018-07-11 15:45:00,130.65,130.93,130.6,130.93,2360.0,102.4706,102.6902,102.4314,102.6902,2360.0
2018-07-11 15:50:00,130.92,130.92,130.61,130.86,5000.0,102.6824,102.6824,102.4393,102.6353,5000.0
2018-07-11 15:55:00,130.9,130.9,130.71,130.72,2736.0,102.6667,102.6667,102.5177,102.5255,2736.0
2018-07-12 09:30:00,131.37,131.37,131.37,131.37,100.0,103.0353,103.0353,103.0353,103.0353,100.0
2018-07-12 09:35:00,130.37,130.38,129.77,129.77,1800.0,102.251,102.2589,101.7804,101.7804,1800.0
2018-07-12 09:40:00,129.52,129.63,129.11,129.63,900.0,101.5844,101.6706,101.2628,101.6706,900.0
2018-07-12 09:45:00,129.36,129.85,129.36,129.85,1000.0,101.4589,101.8432,101.4589,101.8432,1000.0
2018-07-12 09:50:00,130.49,130.63,130.42,130.49,670.0,102.3452,102.455,102.2902,102.3452,670.0
2018-07-12 09:55:00,130.51,130.51,130.26,130.26,400.0,102.3608,102.3608,102.1648,102.1648,400.0
2018-07-12 10:00:00,130.23,130.33,129.62,130.15,3700.0,102.1412,102.2197,101.6628,102.0785,3700.0
2018-07-12 10:05:00,130.07,130.28,129.9,129.9,500.0,102.0157,102.1804,101.8824,101.8824,500.0
2018-07-12 10:10:00,130.07,130.07,129.89,129.94,400.0,102.0157,102.0157,101.8746,101.9138,400.0
2018-07-12 10:15:00,129.76,130.04,129.76,130.04,200.0,101.7726,101.9922,101.7726,101.9922,200.0
2018-07-12 10:20:00,130.2,130.31,130.2,130.31,200.0,102.1177,102.204,102.1177,102.204,200.0
2018-07-12 10:25:00,130.47,130.47,130.35,130.35,252.0,102.3295,102.3295,102.2353,102.2353,252.0
2018-07-12 10:30:00,130.35,130.35,130.35,130.35,0.0,102.2353,102.2353,102.2353,102.2353,0.0
2018-07-12 10:35:00,130.35,130.35,130.35,130.35,0.0,102.2353,102.2353,102.2353,102.2353,0.0
2018-07-12 10:40:00,129.9,129.9,129.74,129.74,400.0,101.8824,101.8824,101.7569,101.7569,400.0
2018-07-12 10:45:00,129.03,129.25,129.03,129.09,400.0,101.2001,101.3726,101.2001,101.2471,400.0
2018-07-12 10:50:00,129.16,129.16,129.12,129.12,200.0,101.302,101.302,101.2706,101.2706,200.0
2018-07-12 10:55:00,129.19,129.19,129.19,129.19,100.0,101.3255,101.3255,101.3255,101.3255,100.0
2018-07-12 11:00:00,129.48,129.48,129.48,129.48,100.0,101.553,101.553,101.553,101.553,100.0
2018-07-12 11:05:00,129.48,129.48,129.48,129.48,0.0,101.553,101.553,101.553,101.553,0.0
2018-07-12 11:10:00,129.1,129.34,129.04,129.28,4600.0,101.255,101.4432,101.2079,101.3961,4600.0
2018-07-12 11:15:00,129.27,129.27,129.04,129.19,646.0,101.3883,101.3883,101.2079,101.3255,646.0
2018-07-12 11:20:00,128.77,129.18,128.77,129.17,2059.0,100.9961,101.3177,100.9961,101.3099,2059.0
2018-07-12 11:25:00,129.59,129.59,129.47,129.47,200.0,101.6393,101.6393,101.5452,101.5452,200.0
2018-07-12 11:30:00,129.45,129.45,129.37,129.37,300.0,101.5295,101.5295,101.4667,101.4667,300.0
2018-07-12 11:35:00,129.37,129.37,129.37,129.37,0.0,101.4667,101.4667,101.4667,101.4667,0.0
2018-07-12 11:40:00,129.37,129.37,129.37,129.37,0.0,101.4667,101.4667,101.4667,101.4667,0.0
2018-07-12 11:45:00,129.37,129.37,129.37,129.37,0.0,101.4667,101.4667,101.4667,101.4667,0.0
2018-07-12 11:50:00,129.3,129.35,129.21,129.23,882.0,101.4118,101.451,101.3412,101.3569,882.0
2018-07-12 11:55:00,129.31,129.42,129.31,129.42,300.0,101.4197,101.5059,101.4197,101.5059,300.0
2018-07-12 12:00:00,129.17,129.17,128.93,128.96,900.0,101.3099,101.3099,101.1216,101.1452,900.0
2018-07-12 12:05:00,128.96,128.96,128.96,128.96,0.0,101.1452,101.1452,101.1452,101.1452,0.0
2018-07-12 12:10:00,128.96,129.07,128.96,129.06,1654.0,101.1452,101.2314,101.1452,101.2236,1654.0
2018-07-12 12:15:00,129.1,129.1,129.1,129.1,100.0,101.255,101.255,101.255,101.255,100.0
2018-07-12 12:20:00,129.15,129.26,128.99,129.26,600.0,101.2942,101.3804,101.1687,101.3804,600.0
2018-07-12 12:25:00,129.15,129.15,129.15,129.15,100.0,101.2942,101.2942,101.2942,101.2942,100.0
2018-07-12 12:30:00,129.43,129.45,129.43,129.45,200.0,101.5138,101.5295,101.5138,101.5295,200.0
2018-07-12 12:35:00,129.41,129.41,129.41,129.41,100.0,101.4981,101.4981,101.4981,101.4981,100.0
2018-07-12 12:40:00,129.41,129.41,129.41,129.41,0.0,101.4981,101.4981,101.4981,101.4981,0.0
2018-07-12 12:45:00,129.53,129.53,129.53,129.53,100.0,101.5922,101.5922,101.5922,101.5922,100.0
2018-07-12 12:50:00,129.69,129.69,129.69,129.69,400.0,101.7177,101.7177,101.7177,101.7177,400.0
2018-07-12 12:55:00,129.69,129.69,129.69,129.69,0.0,101.7177,101.7177,101.7177,101.7177,0.0
2018-07-12 13:00:00,129.74,129.74,129.73,129.73,200.0,101.7569,101.7569,101.7491,101.7491,200.0
2018-07-12 13:05:00,129.73,129.73,129.73,129.73,0.0,101.7491,101.7491,101.7491,101.7491,0.0
2018-07-12 13:10:00,129.86,130.1,129.86,130.1,1800.0,101.851,102.0393,101.851,102.0393,1800.0
2018-07-12 13:15:00,130.1,130.1,130.1,130.1,0.0,102.0393,102.0393,102.0393,102.0393,0.0
2018-07-12 13:20:00,130.1,130.1,130.1,130.1,0.0,102.0393,102.0393,102.0393,102.0393,0.0
2018-07-12 13:25:00,130.01,130.01,130.01,130.01,300.0,101.9687,101.9687,101.9687,101.9687,300.0
2018-07-12 13:30:00,130.25,130.3,130.17,130.17,900.0,102.1569,102.1961,102.0942,102.0942,900.0
2018-07-12 13:35:00,130.04,130.25,130.04,130.25,400.0,101.9922,102.1569,101.9922,102.1569,400.0
2018-07-12 13:40:00,130.17,130.28,130.17,130.23,300.0,102.0942,102.1804,102.0942,102.1412,300.0
2018-07-12 13:45:00,130.23,130.23,130.23,130.23,0.0,102.1412,102.1412,102.1412,102.1412,0.0
2018-07-12 13:50:00,130.23,130.23,130.23,130.23,0.0,102.1412,102.1412,102.1412,102.1412,0.0
2018-07-12 13:55:00,130.25,130.25,130.24,130.24,300.0,102.1569,102.1569,102.1491,102.1491,300.0
2018-07-12 14:00:00,130.39,130.5,130.39,130.4,500.0,102.2667,102.353,102.2667,102.2746,500.0
2018-07-12 14:05:00,130.56,130.56,130.56,130.56,100.0,102.4001,102.4001,102.4001,102.4001,100.0
2018-07-12 14:10:00,130.56,130.56,130.56,130.56,0.0,102.4001,102.4001,102.4001,102.4001,0.0
2018-07-12 14:15:00,130.3,130.3,130.3,130.3,200.0,102.1961,102.1961,102.1961,102.1961,200.0
2018-07-12 14:20:00,130.3,130.3,130.3,130.3,0.0,102.1961,102.1961,102.1961,102.1961,0.0
2018-07-12 14:25:00,130.19,130.19,130.19,130.19,100.0,102.1099,102.1099,102.1099,102.1099,100.0
2018-07-12 14:30:00,130.19,130.19,130.19,130.19,0.0,102.1099,102.1099,102.1099,102.1099,0.0
2018-07-12 14:35:00,130.2,130.22,130.2,130.22,200.0,102.1177,102.1334,102.1177,102.1334,200.0
2018-07-12 14:40:00,130.1,130.1,130.1,130.1,100.0,102.0393,102.0393,102.0393,102.0393,100.0
2018-07-12 14:45:00,130.11,130.14,130.11,130.14,200.0,102.0471,102.0706,102.0471,102.0706,200.0
2018-07-12 14:50:00,130.23,130.23,130.23,130.23,100.0,102.1412,102.1412,102.1412,102.1412,100.0
2018-07-12 14:55:00,130.05,130.14,130.05,130.13,400.0,102.0001,102.0706,102.0001,102.0628,400.0
2018-07-12 15:00:00,130.13,130.13,130.13,130.13,0.0,102.0628,102.0628,102.0628,102.0628,0.0
2018-07-12 15:05:00,130.5,130.5,130.4,130.4,200.0,102.353,102.353,102.2746,102.2746,200.0
2018-07-12 15:10:00,130.34,130.34,130.34,130.34,100.0,102.2275,102.2275,102.2275,102.2275,100.0
2018-07-12 15:15:00,130.16,130.16,130.05,130.05,200.0,102.0863,102.0863,102.0001,102.0001,200.0
2018-07-12 15:20:00,130.07,130.07,130.07,130.07,100.0,102.0157,102.0157,102.0157,102.0157,100.0
2018-07-12 15:25:00,130.15,130.15,130.15,130.15,100.0,102.0785,102.0785,102.0785,102.0785,100.0
2018-07-12 15:30:00,130.2,130.38,130.18,130.38,400.0,102.1177,102.2589,102.102,102.2589,400.0
2018-07-12 15:35:00,130.44,130.44,130.32,130.32,300.0,102.3059,102.3059,102.2118,102.2118,300.0
2018-07-12 15:40:00,130.29,130.34,130.28,130.28,400.0,102.1883,102.2275,102.1804,102.1804,400.0
2018-07-12 15:45:00,130.36,130.37,130.21,130.28,700.0,102.2432,102.251,102.1255,102.1804,700.0
2018-07-12 15:50:00,130.2,130.22,130.18,130.18,400.0,102.1177,102.1334,102.102,102.102,400.0
2018-07-12 15:55:00,130.29,130.31,130.24,130.31,2481.0,102.1883,102.204,102.1491,102.204,2481.0
2018-07-13 09:30:00,130.5,131.03,130.5,131.03,300.0,102.353,102.7687,102.353,102.7687,300.0
2018-07-13 09:35:00,131.38,131.5,131.38,131.5,828.0,103.0432,103.1373,103.0432,103.1373,828.0
2018-07-13 09:40:00,131.35,131.36,131.35,131.36,400.0,103.0197,103.0275,103.0197,103.0275,400.0
2018-07-13 09:45:00,130.64,130.66,130.64,130.66,200.0,102.4628,102.4785,102.4628,102.4785,200.0
2018-07-13 09:50:00,130.83,130.83,130.59,130.59,4500.0,102.6118,102.6118,102.4236,102.4236,4500.0
2018-07-13 09:55:00,130.41,130.93,130.4,130.88,2900.0,102.2824,102.6902,102.2746,102.651,2900.0
2018-07-13 10:00:00,131.03,131.03,130.5,130.83,4329.0,102.7687,102.7687,102.353,102.6118,4329.0
2018-07-13 10:05:00,130.72,130.78,130.65,130.65,934.0,102.5255,102.5726,102.4706,102.4706,934.0
2018-07-13 10:10:00,130.59,130.59,130.59,130.59,100.0,102.4236,102.4236,102.4236,102.4236,100.0
2018-07-13 10:15:00,130.56,130.74,130.51,130.74,1200.0,102.4001,102.5412,102.3608,102.5412,1200.0
2018-07-13 10:20:00,130.96,130.96,130.8,130.8,200.0,102.7138,102.7138,102.5883,102.5883,200.0
2018-07-13 10:25:00,130.88,130.88,130.84,130.84,300.0,102.651,102.651,102.6197,102.6197,300.0
2018-07-13 10:30:00,130.77,130.77,130.77,130.77,100.0,102.5648,102.5648,102.5648,102.5648,100.0
2018-07-13 10:35:00,131.4,131.4,131.4,131.4,100.0,103.0589,103.0589,103.0589,103.0589,100.0
2018-07-13 10:40:00,131.27,131.4,131.27,131.27,1400.0,102.9569,103.0589,102.9569,102.9569,1400.0
2018-07-13 10:45:00,131.27,131.37,131.21,131.21,500.0,102.9569,103.0353,102.9099,102.9099,500.0
2018-07-13 10:50:00,131.67,131.78,131.67,131.78,200.0,103.2706,103.3569,103.2706,103.3569,200.0
2018-07-13 10:55:00,131.95,131.95,131.86,131.94,300.0,103.4903,103.4903,103.4197,103.4824,300.0
2018-07-13 11:00:00,132.01,132.01,132.01,132.01,200.0,103.5373,103.5373,103.5373,103.5373,200.0
2018-07-13 11:05:00,132.01,132.01,132.01,132.01,0.0,103.5373,103.5373,103.5373,103.5373,0.0
2018-07-13 11:10:00,132.01,132.01,132.01,132.01,0.0,103.5373,103.5373,103.5373,103.5373,0.0
2018-07-13 11:15:00,132.4,132.4,132.4,132.4,100.0,103.8432,103.8432,103.8432,103.8432,100.0
2018-07-13 11:20:00,132.57,132.57,132.28,132.28,400.0,103.9765,103.9765,103.7491,103.7491,400.0
2018-07-13 11:25:00,132.47,132.6,132.44,132.44,500.0,103.8981,104.0001,103.8746,103.8746,500.0
2018-07-13 11:30:00,132.34,132.34,132.12,132.12,300.0,103.7961,103.7961,103.6236,103.6236,300.0
2018-07-13 11:35:00,132.29,132.29,132.29,132.29,100.0,103.7569,103.7569,103.7569,103.7569,100.0
2018-07-13 11:40:00,132.23,132.23,132.2,132.23,300.0,103.7099,103.7099,103.6863,103.7099,300.0
2018-07-13 11:45:00,132.29,132.29,132.24,132.25,700.0,103.7569,103.7569,103.7177,103.7255,700.0
2018-07-13 11:50:00,132.05,132.08,132.05,132.08,200.0,103.5687,103.5922,103.5687,103.5922,200.0
2018-07-13 11:55:00,132.02,132.02,132.02,132.02,100.0,103.5452,103.5452,103.5452,103.5452,100.0
2018-07-13 12:00:00,131.95,131.99,131.89,131.99,693.0,103.4903,103.5216,103.4432,103.5216,693.0
2018-07-13 12:05:00,132.16,132.25,132.16,132.25,200.0,103.655,103.7255,103.655,103.7255,200.0
2018-07-13 12:10:00,132.06,132.06,132.06,132.06,600.0,103.5765,103.5765,103.5765,103.5765,600.0
2018-07-13 12:15:00,132.08,132.08,131.93,131.94,300.0,103.5922,103.5922,103.4746,103.4824,300.0
2018-07-13 12:20:00,131.87,131.87,131.77,131.77,200.0,103.4275,103.4275,103.3491,103.3491,200.0
2018-07-13 12:25:00,131.68,131.68,131.68,131.68,100.0,103.2785,103.2785,103.2785,103.2785,100.0
2018-07-13 12:30:00,131.84,131.84,131.71,131.74,300.0,103.404,103.404,103.302,103.3255,300.0
2018-07-13 12:35:00,131.53,131.66,131.51,131.53,1473.0,103.1608,103.2628,103.1452,103.1608,1473.0
2018-07-13 12:40:00,131.48,131.48,131.31,131.36,4193.0,103.1216,103.1216,102.9883,103.0275,4193.0
2018-07-13 12:45:00,131.52,131.52,131.51,131.51,200.0,103.153,103.153,103.1452,103.1452,200.0
2018-07-13 12:50:00,131.78,131.87,131.75,131.87,300.0,103.3569,103.4275,103.3334,103.4275,300.0
2018-07-13 12:55:00,131.89,131.89,131.76,131.76,300.0,103.4432,103.4432,103.3412,103.3412,300.0
2018-07-13 13:00:00,131.87,131.91,131.85,131.91,300.0,103.4275,103.4589,103.4118,103.4589,300.0
2018-07-13 13:05:00,131.94,131.94,131.82,131.82,400.0,103.4824,103.4824,103.3883,103.3883,400.0
2018-07-13 13:10:00,131.81,131.81,131.69,131.69,900.0,103.3804,103.3804,103.2863,103.2863,900.0
2018-07-13 13:15:00,131.71,131.74,131.71,131.73,1479.0,103.302,103.3255,103.302,103.3177,1479.0
2018-07-13 13:20:00,131.61,131.77,131.6,131.77,1100.0,103.2236,103.3491,103.2157,103.3491,1100.0
2018-07-13 13:25:00,131.79,131.87,131.79,131.87,200.0,103.3648,103.4275,103.3648,103.4275,200.0
2018-07-13 13:30:00,131.79,131.79,131.58,131.58,600.0,103.3648,103.3648,103.2001,103.2001,600.0
2018-07-13 13:35:00,131.63,131.63,131.55,131.56,300.0,103.2393,103.2393,103.1765,103.1844,300.0
2018-07-13 13:40:00,131.71,131.71,131.71,131.71,200.0,103.302,103.302,103.302,103.302,200.0
2018-07-13 13:45:00,131.94,131.95,131.87,131.87,300.0,103.4824,103.4903,103.4275,103.4275,300.0
2018-07-13 13:50:00,131.91,132.1,131.91,132.08,305.0,103.4589,103.6079,103.4589,103.5922,305.0
2018-07-13 13:55:00,132.1,132.2,132.1,132.2,300.0,103.6079,103.6863,103.6079,103.6863,300.0
2018-07-13 14:00:00,132.38,132.38,132.21,132.21,800.0,103.8275,103.8275,103.6942,103.6942,800.0
2018-07-13 14:05:00,132.39,132.39,132.39,132.39,100.0,103.8353,103.8353,103.8353,103.8353,100.0
2018-07-13 14:10:00,132.45,132.57,132.45,132.49,600.0,103.8824,103.9765,103.8824,103.9138,600.0
2018-07-13 14:15:00,132.46,132.46,132.04,132.04,800.0,103.8903,103.8903,103.5608,103.5608,800.0
2018-07-13 14:20:00,132.28,132.28,132.06,132.06,300.0,103.7491,103.7491,103.5765,103.5765,300.0
2018-07-13 14:25:00,131.77,131.77,131.77,131.77,100.0,103.3491,103.3491,103.3491,103.3491,100.0
2018-07-13 14:30:00,132.01,132.04,131.87,131.87,300.0,103.5373,103.5608,103.4275,103.4275,300.0
2018-07-13 14:35:00,131.79,131.86,131.79,131.85,700.0,103.3648,103.4197,103.3648,103.4118,700.0
2018-07-13 14:40:00,131.47,131.47,131.47,131.47,100.0,103.1138,103.1138,103.1138,103.1138,100.0
2018-07-13 14:45:00,131.47,131.48,131.35,131.35,500.0,103.1138,103.1216,103.0197,103.0197,500.0
2018-07-13 14:50:00,131.3,131.3,131.16,131.16,500.0,102.9804,102.9804,102.8706,102.8706,500.0
2018-07-13 14:55:00,131.15,131.15,131.15,131.15,100.0,102.8628,102.8628,102.8628,102.8628,100.0
2018-07-13 15:00:00,131.1,131.1,131.0,131.08,525.0,102.8236,102.8236,102.7452,102.8079,525.0
2018-07-13 15:05:00,131.19,131.19,131.07,131.07,800.0,102.8942,102.8942,102.8001,102.8001,800.0
2018-07-13 15:10:00,130.99,131.21,130.81,131.21,800.0,102.7373,102.9099,102.5961,102.9099,800.0
2018-07-13 15:15:00,131.18,131.43,131.17,131.43,700.0,102.8863,103.0824,102.8785,103.0824,700.0
2018-07-13 15:20:00,131.39,131.39,131.23,131.25,700.0,103.051,103.051,102.9255,102.9412,700.0
2018-07-13 15:25:00,131.29,131.32,131.05,131.05,1200.0,102.9726,102.9961,102.7844,102.7844,1200.0
2018-07-13 15:30:00,131.05,131.05,130.95,130.95,500.0,102.7844,102.7844,102.7059,102.7059,500.0
2018-07-13 15:35:00,130.93,131.0,130.88,130.95,900.0,102.6902,102.7452,102.651,102.7059,900.0
2018-07-13 15:40:00,131.08,131.13,130.87,131.07,1300.0,102.8079,102.8471,102.6432,102.8001,1300.0
2018-07-13 15:45:00,131.05,131.05,130.96,130.96,1100.0,102.7844,102.7844,102.7138,102.7138,1100.0
2018-07-13 15:50:00,131.12,131.12,130.93,130.96,3100.0,102.8393,102.8393,102.6902,102.7138,3100.0
2018-07-13 15:55:00,131.18,131.34,131.18,131.33,4300.0,102.8863,103.0118,102.8863,103.004,4300.0
2018-07-16 09:30:00,128.53,130.37,128.45,130.37,1886.0,100.8079,102.251,100.7452,102.251,1886.0
2018-07-16 09:35:00,130.04,130.04,129.3,129.52,4200.0,101.9922,101.9922,101.4118,101.5844,4200.0
2018-07-16 09:40:00,129.61,129.98,129.61,129.98,800.0,101.655,101.9452,101.655,101.9452,800.0
2018-07-16 09:45:00,130.33,130.58,130.33,130.49,1030.0,102.2197,102.4157,102.2197,102.3452,1030.0
2018-07-16 09:50:00,130.34,130.34,130.34,130.34,200.0,102.2275,102.2275,102.2275,102.2275,200.0
2018-07-16 09:55:00,130.18,130.18,129.98,129.98,200.0,102.102,102.102,101.9452,101.9452,200.0
2018-07-16 10:00:00,130.28,130.28,130.05,130.1,1900.0,102.1804,102.1804,102.0001,102.0393,1900.0
2018-07-16 10:05:00,129.97,129.97,129.75,129.77,400.0,101.9373,101.9373,101.7648,101.7804,400.0
2018-07-16 10:10:00,129.75,129.75,129.65,129.65,300.0,101.7648,101.7648,101.6863,101.6863,300.0
2018-07-16 10:15:00,129.24,129.24,129.24,129.24,400.0,101.3648,101.3648,101.3648,101.3648,400.0
2018-07-16 10:20:00,128.8,129.15,128.8,129.0,500.0,101.0197,101.2942,101.0197,101.1765,500.0
2018-07-16 10:25:00,129.12,129.45,129.12,129.27,2300.0,101.2706,101.5295,101.2706,101.3883,2300.0
2018-07-16 10:30:00,129.17,129.4,129.17,129.4,1005.0,101.3099,101.4902,101.3099,101.4902,1005.0
2018-07-16 10:35:00,129.4,129.4,129.4,129.4,0.0,101.4902,101.4902,101.4902,101.4902,0.0
2018-07-16 10:40:00,129.55,129.55,129.36,129.44,1353.0,101.6079,101.6079,101.4589,101.5216,1353.0
2018-07-16 10:45:00,129.3,129.75,129.3,129.63,1806.0,101.4118,101.7648,101.4118,101.6706,1806.0
2018-07-16 10:50:00,129.53,129.53,129.29,129.29,300.0,101.5922,101.5922,101.404,101.404,300.0
2018-07-16 10:55:00,129.22,129.22,129.04,129.05,1259.0,101.3491,101.3491,101.2079,101.2157,1259.0
2018-07-16 11:00:00,128.91,128.91,128.84,128.84,300.0,101.1059,101.1059,101.051,101.051,300.0
2018-07-16 11:05:00,129.16,129.33,129.16,129.33,600.0,101.302,101.4353,101.302,101.4353,600.0
2018-07-16 11:10:00,129.46,130.07,129.46,130.01,300.0,101.5373,102.0157,101.5373,101.9687,300.0
2018-07-16 11:15:00,130.12,130.12,129.75,129.75,600.0,102.055,102.055,101.7648,101.7648,600.0
2018-07-16 11:20:00,129.75,130.19,129.72,130.19,500.0,101.7648,102.1099,101.7412,102.1099,500.0
2018-07-16 11:25:00,130.15,130.15,130.08,130.1,300.0,102.0785,102.0785,102.0236,102.0393,300.0
2018-07-16 11:30:00,130.01,130.01,129.49,129.49,1200.0,101.9687,101.9687,101.5608,101.5608,1200.0
2018-07-16 11:35:00,129.49,129.49,129.49,129.49,0.0,101.5608,101.5608,101.5608,101.5608,0.0
2018-07-16 11:40:00,129.49,129.49,129.49,129.49,0.0,101.5608,101.5608,101.5608,101.5608,0.0
2018-07-16 11:45:00,129.49,129.49,129.49,129.49,0.0,101.5608,101.5608,101.5608,101.5608,0.0
2018-07-16 11:50:00,129.49,129.49,129.49,129.49,0.0,101.5608,101.5608,101.5608,101.5608,0.0
2018-07-16 11:55:00,130.1,130.19,129.89,129.89,2300.0,102.0393,102.1099,101.8746,101.8746,2300.0
2018-07-16 12:00:00,129.89,129.89,129.89,129.89,0.0,101.8746,101.8746,101.8746,101.8746,0.0
2018-07-16 12:05:00,129.89,129.89,129.89,129.89,0.0,101.8746,101.8746,101.8746,101.8746,0.0
2018-07-16 12:10:00,129.69,129.69,129.69,129.69,100.0,101.7177,101.7177,101.7177,101.7177,100.0
2018-07-16 12:15:00,129.69,129.69,129.69,129.69,0.0,101.7177,101.7177,101.7177,101.7177,0.0
2018-07-16 12:20:00,129.85,129.85,129.64,129.64,300.0,101.8432,101.8432,101.6785,101.6785,300.0
2018-07-16 12:25:00,129.64,129.64,129.64,129.64,0.0,101.6785,101.6785,101.6785,101.6785,0.0
2018-07-16 12:30:00,129.64,129.64,129.64,129.64,0.0,101.6785,101.6785,101.6785,101.6785,0.0
2018-07-16 12:35:00,129.93,130.06,129.93,130.06,500.0,101.9059,102.0079,101.9059,102.0079,500.0
2018-07-16 12:40:00,130.06,130.06,130.06,130.06,0.0,102.0079,102.0079,102.0079,102.0079,0.0
2018-07-16 12:45:00,130.13,130.22,130.13,130.2,1300.0,102.0628,102.1334,102.0628,102.1177,1300.0
2018-07-16 12:50:00,130.2,130.2,130.2,130.2,100.0,102.1177,102.1177,102.1177,102.1177,100.0
2018-07-16 12:55:00,130.2,130.2,130.2,130.2,100.0,102.1177,102.1177,102.1177,102.1177,100.0
2018-07-16 13:00:00,130.68,130.68,130.68,130.68,100.0,102.4942,102.4942,102.4942,102.4942,100.0
2018-07-16 13:05:00,130.68,130.68,130.68,130.68,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2018-07-16 13:10:00,130.68,130.68,130.68,130.68,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2018-07-16 13:15:00,130.68,130.68,130.68,130.68,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2018-07-16 13:20:00,130.68,130.68,130.68,130.68,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2018-07-16 13:25:00,130.14,130.14,130.14,130.14,100.0,102.0706,102.0706,102.0706,102.0706,100.0
2018-07-16 13:30:00,130.12,130.12,130.12,130.12,100.0,102.055,102.055,102.055,102.055,100.0
2018-07-16 13:35:00,130.1,130.1,129.85,129.9,600.0,102.0393,102.0393,101.8432,101.8824,600.0
2018-07-16 13:40:00,129.8,129.8,129.8,129.8,100.0,101.804,101.804,101.804,101.804,100.0
2018-07-16 13:45:00,129.56,129.56,129.49,129.49,200.0,101.6157,101.6157,101.5608,101.5608,200.0
2018-07-16 13:50:00,129.5,129.51,129.5,129.51,300.0,101.5687,101.5765,101.5687,101.5765,300.0
2018-07-16 13:55:00,129.31,129.31,129.31,129.31,100.0,101.4197,101.4197,101.4197,101.4197,100.0
2018-07-16 14:00:00,129.31,129.31,129.31,129.31,0.0,101.4197,101.4197,101.4197,101.4197,0.0
2018-07-16 14:05:00,129.36,129.36,129.36,129.36,100.0,101.4589,101.4589,101.4589,101.4589,100.0
2018-07-16 14:10:00,129.36,129.36,129.36,129.36,0.0,101.4589,101.4589,101.4589,101.4589,0.0
2018-07-16 14:15:00,129.24,129.24,129.24,129.24,100.0,101.3648,101.3648,101.3648,101.3648,100.0
2018-07-16 14:20:00,128.91,128.91,128.91,128.91,100.0,101.1059,101.1059,101.1059,101.1059,100.0
2018-07-16 14:25:00,129.05,129.05,129.05,129.05,100.0,101.2157,101.2157,101.2157,101.2157,100.0
2018-07-16 14:30:00,129.1,129.1,129.1,129.1,100.0,101.255,101.255,101.255,101.255,100.0
2018-07-16 14:35:00,129.18,129.18,129.1,129.1,650.0,101.3177,101.3177,101.255,101.255,650.0
2018-07-16 14:40:00,129.04,129.04,128.98,128.98,1100.0,101.2079,101.2079,101.1608,101.1608,1100.0
2018-07-16 14:45:00,128.92,128.92,128.92,128.92,200.0,101.1138,101.1138,101.1138,101.1138,200.0
2018-07-16 14:50:00,128.99,128.99,128.88,128.9,500.0,101.1687,101.1687,101.0824,101.0981,500.0
2018-07-16 14:55:00,129.04,129.04,129.04,129.04,100.0,101.2079,101.2079,101.2079,101.2079,100.0
2018-07-16 15:00:00,129.09,129.1,129.09,129.1,400.0,101.2471,101.255,101.2471,101.255,400.0
2018-07-16 15:05:00,129.17,129.24,129.17,129.24,200.0,101.3099,101.3648,101.3099,101.3648,200.0
2018-07-16 15:10:00,129.42,129.49,129.37,129.49,300.0,101.5059,101.5608,101.4667,101.5608,300.0
2018-07-16 15:15:00,129.4,129.49,129.4,129.49,400.0,101.4902,101.5608,101.4902,101.5608,400.0
2018-07-16 15:20:00,129.54,129.54,129.54,129.54,200.0,101.6001,101.6001,101.6001,101.6001,200.0
2018-07-16 15:25:00,129.61,129.61,129.45,129.48,600.0,101.655,101.655,101.5295,101.553,600.0
2018-07-16 15:30:00,129.45,129.57,129.45,129.55,1100.0,101.5295,101.6236,101.5295,101.6079,1100.0
2018-07-16 15:35:00,129.56,129.8,129.43,129.8,800.0,101.6157,101.804,101.5138,101.804,800.0
2018-07-16 15:40:00,129.67,130.13,129.67,130.13,553.0,101.702,102.0628,101.702,102.0628,553.0
2018-07-16 15:45:00,130.13,130.13,130.07,130.07,500.0,102.0628,102.0628,102.0157,102.0157,500.0
2018-07-16 15:50:00,130.1,130.18,130.06,130.07,1402.0,102.0393,102.102,102.0079,102.0157,1402.0
2018-07-16 15:55:00,130.08,130.12,129.96,130.12,2102.0,102.0236,102.055,101.9295,102.055,2102.0
2018-07-17 09:30:00,128.43,128.53,128.11,128.11,500.0,100.7295,100.8079,100.4785,100.4785,500.0
2018-07-17 09:35:00,128.97,129.08,128.76,129.08,1000.0,101.153,101.2393,100.9883,101.2393,1000.0
2018-07-17 09:40:00,129.08,129.08,129.08,129.08,0.0,101.2393,101.2393,101.2393,101.2393,0.0
2018-07-17 09:45:00,129.04,129.04,129.01,129.01,300.0,101.2079,101.2079,101.1844,101.1844,300.0
2018-07-17 09:50:00,128.9,129.4,128.85,129.4,3000.0,101.0981,101.4902,101.0589,101.4902,3000.0
2018-07-17 09:55:00,129.4,129.4,129.4,129.4,0.0,101.4902,101.4902,101.4902,101.4902,0.0
2018-07-17 10:00:00,129.32,129.32,129.32,129.32,200.0,101.4275,101.4275,101.4275,101.4275,200.0
2018-07-17 10:05:00,129.29,129.29,129.29,129.29,100.0,101.404,101.404,101.404,101.404,100.0
2018-07-17 10:10:00,129.51,129.59,129.51,129.59,200.0,101.5765,101.6393,101.5765,101.6393,200.0
2018-07-17 10:15:00,129.59,129.59,129.59,129.59,0.0,101.6393,101.6393,101.6393,101.6393,0.0
2018-07-17 10:20:00,129.6,129.6,129.23,129.23,423.0,101.6471,101.6471,101.3569,101.3569,423.0
2018-07-17 10:25:00,129.46,129.46,128.64,128.64,1100.0,101.5373,101.5373,100.8942,100.8942,1100.0
2018-07-17 10:30:00,128.64,128.64,128.64,128.64,0.0,100.8942,100.8942,100.8942,100.8942,0.0
2018-07-17 10:35:00,129.18,129.18,129.11,129.11,300.0,101.3177,101.3177,101.2628,101.2628,300.0
2018-07-17 10:40:00,129.41,129.59,129.41,129.59,200.0,101.4981,101.6393,101.4981,101.6393,200.0
2018-07-17 10:45:00,129.65,129.65,129.65,129.65,100.0,101.6863,101.6863,101.6863,101.6863,100.0
2018-07-17 10:50:00,129.65,129.65,129.65,129.65,0.0,101.6863,101.6863,101.6863,101.6863,0.0
2018-07-17 10:55:00,129.88,130.33,129.8,130.33,900.0,101.8667,102.2197,101.804,102.2197,900.0
2018-07-17 11:00:00,130.44,130.44,130.22,130.22,700.0,102.3059,102.3059,102.1334,102.1334,700.0
2018-07-17 11:05:00,130.5,130.5,130.39,130.44,400.0,102.353,102.353,102.2667,102.3059,400.0
2018-07-17 11:10:00,130.51,130.54,130.51,130.54,200.0,102.3608,102.3844,102.3608,102.3844,200.0
2018-07-17 11:15:00,130.42,130.42,130.42,130.42,100.0,102.2902,102.2902,102.2902,102.2902,100.0
2018-07-17 11:20:00,130.37,130.37,130.37,130.37,100.0,102.251,102.251,102.251,102.251,100.0
2018-07-17 11:25:00,130.43,130.52,130.43,130.52,300.0,102.2981,102.3687,102.2981,102.3687,300.0
2018-07-17 11:30:00,130.53,130.53,130.53,130.53,200.0,102.3765,102.3765,102.3765,102.3765,200.0
2018-07-17 11:35:00,130.5,130.5,130.32,130.32,312.0,102.353,102.353,102.2118,102.2118,312.0
2018-07-17 11:40:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-17 11:45:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-17 11:50:00,130.28,130.28,130.28,130.28,500.0,102.1804,102.1804,102.1804,102.1804,500.0
2018-07-17 11:55:00,130.13,130.13,130.13,130.13,100.0,102.0628,102.0628,102.0628,102.0628,100.0
2018-07-17 12:00:00,129.96,129.97,129.96,129.97,400.0,101.9295,101.9373,101.9295,101.9373,400.0
2018-07-17 12:05:00,129.97,129.97,129.97,129.97,0.0,101.9373,101.9373,101.9373,101.9373,0.0
2018-07-17 12:10:00,130.08,130.08,130.08,130.08,100.0,102.0236,102.0236,102.0236,102.0236,100.0
2018-07-17 12:15:00,130.29,130.29,130.29,130.29,100.0,102.1883,102.1883,102.1883,102.1883,100.0
2018-07-17 12:20:00,130.29,130.29,130.29,130.29,0.0,102.1883,102.1883,102.1883,102.1883,0.0
2018-07-17 12:25:00,130.51,130.51,130.47,130.47,200.0,102.3608,102.3608,102.3295,102.3295,200.0
2018-07-17 12:30:00,130.48,130.48,130.48,130.48,100.0,102.3373,102.3373,102.3373,102.3373,100.0
2018-07-17 12:35:00,130.59,130.59,130.59,130.59,100.0,102.4236,102.4236,102.4236,102.4236,100.0
2018-07-17 12:40:00,130.94,131.02,130.94,131.02,200.0,102.6981,102.7608,102.6981,102.7608,200.0
2018-07-17 12:45:00,131.02,131.02,131.02,131.02,0.0,102.7608,102.7608,102.7608,102.7608,0.0
2018-07-17 12:50:00,131.1,131.1,131.1,131.1,100.0,102.8236,102.8236,102.8236,102.8236,100.0
2018-07-17 12:55:00,131.13,131.13,131.13,131.13,100.0,102.8471,102.8471,102.8471,102.8471,100.0
2018-07-17 13:00:00,131.05,131.05,130.92,130.92,200.0,102.7844,102.7844,102.6824,102.6824,200.0
2018-07-17 13:05:00,131.06,131.06,131.0,131.0,1375.0,102.7922,102.7922,102.7452,102.7452,1375.0
2018-07-17 13:10:00,130.95,130.95,130.95,130.95,100.0,102.7059,102.7059,102.7059,102.7059,100.0
2018-07-17 13:15:00,130.95,130.95,130.95,130.95,0.0,102.7059,102.7059,102.7059,102.7059,0.0
2018-07-17 13:20:00,130.95,130.95,130.95,130.95,0.0,102.7059,102.7059,102.7059,102.7059,0.0
2018-07-17 13:25:00,130.95,130.95,130.95,130.95,0.0,102.7059,102.7059,102.7059,102.7059,0.0
2018-07-17 13:30:00,131.21,131.34,131.21,131.34,200.0,102.9099,103.0118,102.9099,103.0118,200.0
2018-07-17 13:35:00,131.38,131.41,131.26,131.41,600.0,103.0432,103.0667,102.9491,103.0667,600.0
2018-07-17 13:40:00,131.29,131.29,131.27,131.27,200.0,102.9726,102.9726,102.9569,102.9569,200.0
2018-07-17 13:45:00,131.41,131.42,131.3,131.3,400.0,103.0667,103.0746,102.9804,102.9804,400.0
2018-07-17 13:50:00,131.29,131.29,131.29,131.29,100.0,102.9726,102.9726,102.9726,102.9726,100.0
2018-07-17 13:55:00,131.3,131.31,131.28,131.28,400.0,102.9804,102.9883,102.9648,102.9648,400.0
2018-07-17 14:00:00,131.5,131.5,131.5,131.5,100.0,103.1373,103.1373,103.1373,103.1373,100.0
2018-07-17 14:05:00,131.48,131.57,131.48,131.57,500.0,103.1216,103.1922,103.1216,103.1922,500.0
2018-07-17 14:10:00,131.54,131.59,131.52,131.59,600.0,103.1687,103.2079,103.153,103.2079,600.0
2018-07-17 14:15:00,131.28,131.28,131.28,131.28,100.0,102.9648,102.9648,102.9648,102.9648,100.0
2018-07-17 14:20:00,131.32,131.37,131.32,131.37,300.0,102.9961,103.0353,102.9961,103.0353,300.0
2018-07-17 14:25:00,131.37,131.37,131.37,131.37,0.0,103.0353,103.0353,103.0353,103.0353,0.0
2018-07-17 14:30:00,131.14,131.18,131.13,131.15,700.0,102.855,102.8863,102.8471,102.8628,700.0
2018-07-17 14:35:00,131.15,131.15,131.15,131.15,0.0,102.8628,102.8628,102.8628,102.8628,0.0
2018-07-17 14:40:00,131.07,131.16,131.01,131.01,500.0,102.8001,102.8706,102.753,102.753,500.0
2018-07-17 14:45:00,130.97,131.0,130.87,130.88,1000.0,102.7216,102.7452,102.6432,102.651,1000.0
2018-07-17 14:50:00,130.72,130.92,130.72,130.92,1700.0,102.5255,102.6824,102.5255,102.6824,1700.0
2018-07-17 14:55:00,130.95,130.98,130.8,130.8,1500.0,102.7059,102.7295,102.5883,102.5883,1500.0
2018-07-17 15:00:00,130.8,130.8,130.8,130.8,0.0,102.5883,102.5883,102.5883,102.5883,0.0
2018-07-17 15:05:00,130.74,130.74,130.74,130.74,100.0,102.5412,102.5412,102.5412,102.5412,100.0
2018-07-17 15:10:00,130.79,130.79,130.74,130.74,200.0,102.5804,102.5804,102.5412,102.5412,200.0
2018-07-17 15:15:00,130.74,130.74,130.74,130.74,0.0,102.5412,102.5412,102.5412,102.5412,0.0
2018-07-17 15:20:00,130.69,130.89,130.69,130.89,200.0,102.502,102.6589,102.502,102.6589,200.0
2018-07-17 15:25:00,130.81,130.81,130.81,130.81,200.0,102.5961,102.5961,102.5961,102.5961,200.0
2018-07-17 15:30:00,130.77,130.77,130.44,130.49,900.0,102.5648,102.5648,102.3059,102.3452,900.0
2018-07-17 15:35:00,130.41,130.47,130.41,130.47,200.0,102.2824,102.3295,102.2824,102.3295,200.0
2018-07-17 15:40:00,130.6,130.67,130.55,130.67,600.0,102.4314,102.4863,102.3922,102.4863,600.0
2018-07-17 15:45:00,130.69,130.74,130.6,130.6,400.0,102.502,102.5412,102.4314,102.4314,400.0
2018-07-17 15:50:00,130.57,130.58,130.43,130.58,1500.0,102.4079,102.4157,102.2981,102.4157,1500.0
2018-07-17 15:55:00,130.66,130.68,130.57,130.61,1700.0,102.4785,102.4942,102.4079,102.4393,1700.0
2018-07-18 09:30:00,130.31,130.31,129.91,129.91,1000.0,102.204,102.204,101.8902,101.8902,1000.0
2018-07-18 09:35:00,129.87,129.89,129.15,129.15,500.0,101.8589,101.8746,101.2942,101.2942,500.0
2018-07-18 09:40:00,128.72,129.13,128.72,129.13,1240.0,100.9569,101.2785,100.9569,101.2785,1240.0
2018-07-18 09:45:00,128.64,128.72,128.55,128.72,700.0,100.8942,100.9569,100.8236,100.9569,700.0
2018-07-18 09:50:00,128.4,128.68,128.4,128.47,400.0,100.7059,100.9255,100.7059,100.7608,400.0
2018-07-18 09:55:00,128.54,128.54,128.54,128.54,100.0,100.8157,100.8157,100.8157,100.8157,100.0
2018-07-18 10:00:00,128.43,128.5,128.39,128.5,300.0,100.7295,100.7844,100.6981,100.7844,300.0
2018-07-18 10:05:00,128.48,128.48,128.47,128.47,500.0,100.7687,100.7687,100.7608,100.7608,500.0
2018-07-18 10:10:00,129.22,129.22,129.15,129.15,300.0,101.3491,101.3491,101.2942,101.2942,300.0
2018-07-18 10:15:00,129.1,129.1,129.1,129.1,200.0,101.255,101.255,101.255,101.255,200.0
2018-07-18 10:20:00,129.3,129.56,129.3,129.45,600.0,101.4118,101.6157,101.4118,101.5295,600.0
2018-07-18 10:25:00,129.25,129.25,129.23,129.23,1353.0,101.3726,101.3726,101.3569,101.3569,1353.0
2018-07-18 10:30:00,128.8,128.8,128.8,128.8,100.0,101.0197,101.0197,101.0197,101.0197,100.0
2018-07-18 10:35:00,128.8,128.8,128.8,128.8,0.0,101.0197,101.0197,101.0197,101.0197,0.0
2018-07-18 10:40:00,128.8,128.8,128.8,128.8,0.0,101.0197,101.0197,101.0197,101.0197,0.0
2018-07-18 10:45:00,128.81,128.81,128.81,128.81,300.0,101.0275,101.0275,101.0275,101.0275,300.0
2018-07-18 10:50:00,128.52,128.63,128.52,128.63,700.0,100.8001,100.8863,100.8001,100.8863,700.0
2018-07-18 10:55:00,128.95,129.29,128.95,129.22,1200.0,101.1373,101.404,101.1373,101.3491,1200.0
2018-07-18 11:00:00,129.08,129.08,129.06,129.06,200.0,101.2393,101.2393,101.2236,101.2236,200.0
2018-07-18 11:05:00,128.93,129.01,128.93,128.95,300.0,101.1216,101.1844,101.1216,101.1373,300.0
2018-07-18 11:10:00,128.95,128.95,128.95,128.95,0.0,101.1373,101.1373,101.1373,101.1373,0.0
2018-07-18 11:15:00,128.95,128.95,128.95,128.95,0.0,101.1373,101.1373,101.1373,101.1373,0.0
2018-07-18 11:20:00,128.25,128.25,128.25,128.25,100.0,100.5883,100.5883,100.5883,100.5883,100.0
2018-07-18 11:25:00,128.25,128.25,128.25,128.25,0.0,100.5883,100.5883,100.5883,100.5883,0.0
2018-07-18 11:30:00,128.65,128.65,128.65,128.65,100.0,100.902,100.902,100.902,100.902,100.0
2018-07-18 11:35:00,128.75,128.82,128.71,128.78,2680.0,100.9804,101.0353,100.9491,101.004,2680.0
2018-07-18 11:40:00,128.67,128.67,128.67,128.67,100.0,100.9177,100.9177,100.9177,100.9177,100.0
2018-07-18 11:45:00,128.59,128.59,128.59,128.59,100.0,100.855,100.855,100.855,100.855,100.0
2018-07-18 11:50:00,128.52,128.52,128.52,128.52,100.0,100.8001,100.8001,100.8001,100.8001,100.0
2018-07-18 11:55:00,128.82,128.82,128.82,128.82,100.0,101.0353,101.0353,101.0353,101.0353,100.0
2018-07-18 12:00:00,128.94,128.94,128.88,128.88,200.0,101.1295,101.1295,101.0824,101.0824,200.0
2018-07-18 12:05:00,129.21,129.21,129.13,129.13,200.0,101.3412,101.3412,101.2785,101.2785,200.0
2018-07-18 12:10:00,129.23,129.34,129.23,129.34,200.0,101.3569,101.4432,101.3569,101.4432,200.0
2018-07-18 12:15:00,129.55,129.55,129.55,129.55,100.0,101.6079,101.6079,101.6079,101.6079,100.0
2018-07-18 12:20:00,129.55,129.55,129.55,129.55,0.0,101.6079,101.6079,101.6079,101.6079,0.0
2018-07-18 12:25:00,129.62,129.62,129.6,129.6,200.0,101.6628,101.6628,101.6471,101.6471,200.0
2018-07-18 12:30:00,129.6,129.6,129.6,129.6,0.0,101.6471,101.6471,101.6471,101.6471,0.0
2018-07-18 12:35:00,129.67,129.67,129.67,129.67,192.0,101.702,101.702,101.702,101.702,192.0
2018-07-18 12:40:00,129.67,129.67,129.67,129.67,0.0,101.702,101.702,101.702,101.702,0.0
2018-07-18 12:45:00,129.67,129.67,129.67,129.67,0.0,101.702,101.702,101.702,101.702,0.0
2018-07-18 12:50:00,129.99,130.09,129.99,130.05,350.0,101.953,102.0314,101.953,102.0001,350.0
2018-07-18 12:55:00,129.8,129.8,129.8,129.8,100.0,101.804,101.804,101.804,101.804,100.0
2018-07-18 13:00:00,129.61,129.83,129.61,129.83,200.0,101.655,101.8275,101.655,101.8275,200.0
2018-07-18 13:05:00,129.78,129.78,129.78,129.78,100.0,101.7883,101.7883,101.7883,101.7883,100.0
2018-07-18 13:10:00,129.78,129.78,129.78,129.78,0.0,101.7883,101.7883,101.7883,101.7883,0.0
2018-07-18 13:15:00,129.57,129.57,129.54,129.54,200.0,101.6236,101.6236,101.6001,101.6001,200.0
2018-07-18 13:20:00,129.7,129.7,129.7,129.7,100.0,101.7255,101.7255,101.7255,101.7255,100.0
2018-07-18 13:25:00,129.7,129.7,129.7,129.7,0.0,101.7255,101.7255,101.7255,101.7255,0.0
2018-07-18 13:30:00,129.94,129.94,129.94,129.94,300.0,101.9138,101.9138,101.9138,101.9138,300.0
2018-07-18 13:35:00,129.78,129.78,129.78,129.78,200.0,101.7883,101.7883,101.7883,101.7883,200.0
2018-07-18 13:40:00,129.75,129.75,129.65,129.65,200.0,101.7648,101.7648,101.6863,101.6863,200.0
2018-07-18 13:45:00,129.65,129.65,129.65,129.65,0.0,101.6863,101.6863,101.6863,101.6863,0.0
2018-07-18 13:50:00,129.71,129.8,129.71,129.8,300.0,101.7334,101.804,101.7334,101.804,300.0
2018-07-18 13:55:00,129.8,129.8,129.8,129.8,0.0,101.804,101.804,101.804,101.804,0.0
2018-07-18 14:00:00,129.79,129.79,129.77,129.77,200.0,101.7961,101.7961,101.7804,101.7804,200.0
2018-07-18 14:05:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:10:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:15:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:20:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:25:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:30:00,129.67,129.67,129.67,129.67,100.0,101.702,101.702,101.702,101.702,100.0
2018-07-18 14:35:00,129.84,129.84,129.84,129.84,100.0,101.8353,101.8353,101.8353,101.8353,100.0
2018-07-18 14:40:00,129.82,129.91,129.82,129.91,300.0,101.8197,101.8902,101.8197,101.8902,300.0
2018-07-18 14:45:00,130.35,130.35,130.35,130.35,100.0,102.2353,102.2353,102.2353,102.2353,100.0
2018-07-18 14:50:00,130.51,130.51,130.51,130.51,100.0,102.3608,102.3608,102.3608,102.3608,100.0
2018-07-18 14:55:00,130.75,130.75,130.75,130.75,100.0,102.5491,102.5491,102.5491,102.5491,100.0
2018-07-18 15:00:00,130.75,130.75,130.75,130.75,0.0,102.5491,102.5491,102.5491,102.5491,0.0
2018-07-18 15:05:00,130.53,130.53,130.47,130.52,300.0,102.3765,102.3765,102.3295,102.3687,300.0
2018-07-18 15:10:00,130.45,130.45,130.45,130.45,100.0,102.3138,102.3138,102.3138,102.3138,100.0
2018-07-18 15:15:00,130.45,130.45,130.45,130.45,0.0,102.3138,102.3138,102.3138,102.3138,0.0
2018-07-18 15:20:00,130.25,130.25,130.25,130.25,100.0,102.1569,102.1569,102.1569,102.1569,100.0
2018-07-18 15:25:00,130.32,130.41,130.32,130.41,200.0,102.2118,102.2824,102.2118,102.2824,200.0
2018-07-18 15:30:00,130.36,130.53,130.36,130.53,620.0,102.2432,102.3765,102.2432,102.3765,620.0
2018-07-18 15:35:00,130.46,130.47,130.46,130.47,200.0,102.3216,102.3295,102.3216,102.3295,200.0
2018-07-18 15:40:00,130.24,130.24,130.24,130.24,100.0,102.1491,102.1491,102.1491,102.1491,100.0
2018-07-18 15:45:00,130.33,130.49,130.33,130.46,450.0,102.2197,102.3452,102.2197,102.3216,450.0
2018-07-18 15:50:00,130.4,130.56,130.36,130.51,2920.0,102.2746,102.4001,102.2432,102.3608,2920.0
2018-07-18 15:55:00,130.53,130.56,130.46,130.56,4100.0,102.3765,102.4001,102.3216,102.4001,4100.0
2018-07-19 09:30:00,130.03,130.03,130.02,130.02,300.0,101.9844,101.9844,101.9765,101.9765,300.0
2018-07-19 09:35:00,130.38,130.73,130.24,130.71,1700.0,102.2589,102.5334,102.1491,102.5177,1700.0
2018-07-19 09:40:00,131.6,131.6,131.23,131.23,400.0,103.2157,103.2157,102.9255,102.9255,400.0
2018-07-19 09:45:00,131.02,131.02,131.02,131.02,100.0,102.7608,102.7608,102.7608,102.7608,100.0
2018-07-19 09:50:00,131.02,131.02,131.02,131.02,0.0,102.7608,102.7608,102.7608,102.7608,0.0
2018-07-19 09:55:00,131.23,131.45,131.13,131.36,2300.0,102.9255,103.0981,102.8471,103.0275,2300.0
2018-07-19 10:00:00,131.34,131.37,131.23,131.37,600.0,103.0118,103.0353,102.9255,103.0353,600.0
2018-07-19 10:05:00,131.23,131.23,130.97,130.97,200.0,102.9255,102.9255,102.7216,102.7216,200.0
2018-07-19 10:10:00,131.25,131.77,131.25,131.77,600.0,102.9412,103.3491,102.9412,103.3491,600.0
2018-07-19 10:15:00,131.72,131.76,131.43,131.56,1500.0,103.3099,103.3412,103.0824,103.1844,1500.0
2018-07-19 10:20:00,131.69,131.69,131.69,131.69,300.0,103.2863,103.2863,103.2863,103.2863,300.0
2018-07-19 10:25:00,131.2,131.39,131.2,131.39,200.0,102.902,103.051,102.902,103.051,200.0
2018-07-19 10:30:00,131.23,131.23,131.22,131.22,300.0,102.9255,102.9255,102.9177,102.9177,300.0
2018-07-19 10:35:00,131.49,131.49,131.48,131.48,200.0,103.1295,103.1295,103.1216,103.1216,200.0
2018-07-19 10:40:00,131.54,131.54,131.27,131.27,500.0,103.1687,103.1687,102.9569,102.9569,500.0
2018-07-19 10:45:00,131.21,131.21,131.21,131.21,100.0,102.9099,102.9099,102.9099,102.9099,100.0
2018-07-19 10:50:00,131.2,131.2,131.2,131.2,100.0,102.902,102.902,102.902,102.902,100.0
2018-07-19 10:55:00,131.01,131.26,131.01,131.2,300.0,102.753,102.9491,102.753,102.902,300.0
2018-07-19 11:00:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:05:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:10:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:15:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:20:00,131.39,131.39,131.39,131.39,100.0,103.051,103.051,103.051,103.051,100.0
2018-07-19 11:25:00,131.38,131.38,131.38,131.38,200.0,103.0432,103.0432,103.0432,103.0432,200.0
2018-07-19 11:30:00,131.31,131.47,131.31,131.47,200.0,102.9883,103.1138,102.9883,103.1138,200.0
2018-07-19 11:35:00,131.44,131.48,131.44,131.44,700.0,103.0903,103.1216,103.0903,103.0903,700.0
2018-07-19 11:40:00,131.38,131.47,131.38,131.47,200.0,103.0432,103.1138,103.0432,103.1138,200.0
2018-07-19 11:45:00,131.48,131.48,131.33,131.33,300.0,103.1216,103.1216,103.004,103.004,300.0
2018-07-19 11:50:00,131.33,131.33,131.16,131.18,400.0,103.004,103.004,102.8706,102.8863,400.0
2018-07-19 11:55:00,131.24,131.24,131.2,131.2,200.0,102.9334,102.9334,102.902,102.902,200.0
2018-07-19 12:00:00,131.25,131.25,131.23,131.23,300.0,102.9412,102.9412,102.9255,102.9255,300.0
2018-07-19 12:05:00,131.13,131.13,131.06,131.06,400.0,102.8471,102.8471,102.7922,102.7922,400.0
2018-07-19 12:10:00,131.16,131.16,131.12,131.12,200.0,102.8706,102.8706,102.8393,102.8393,200.0
2018-07-19 12:15:00,131.12,131.12,131.12,131.12,0.0,102.8393,102.8393,102.8393,102.8393,0.0
2018-07-19 12:20:00,131.42,131.48,131.42,131.46,1597.0,103.0746,103.1216,103.0746,103.1059,1597.0
2018-07-19 12:25:00,131.46,131.46,131.46,131.46,100.0,103.1059,103.1059,103.1059,103.1059,100.0
2018-07-19 12:30:00,131.39,131.48,131.39,131.48,500.0,103.051,103.1216,103.051,103.1216,500.0
2018-07-19 12:35:00,131.45,131.45,131.45,131.45,100.0,103.0981,103.0981,103.0981,103.0981,100.0
2018-07-19 12:40:00,131.47,131.47,131.47,131.47,300.0,103.1138,103.1138,103.1138,103.1138,300.0
2018-07-19 12:45:00,131.39,131.39,131.39,131.39,200.0,103.051,103.051,103.051,103.051,200.0
2018-07-19 12:50:00,131.13,131.13,131.13,131.13,100.0,102.8471,102.8471,102.8471,102.8471,100.0
2018-07-19 12:55:00,130.95,130.95,130.92,130.92,200.0,102.7059,102.7059,102.6824,102.6824,200.0
2018-07-19 13:00:00,130.94,131.12,130.94,130.95,400.0,102.6981,102.8393,102.6981,102.7059,400.0
2018-07-19 13:05:00,131.27,131.27,131.26,131.26,500.0,102.9569,102.9569,102.9491,102.9491,500.0
2018-07-19 13:10:00,131.08,131.08,131.08,131.08,100.0,102.8079,102.8079,102.8079,102.8079,100.0
2018-07-19 13:15:00,131.2,131.2,131.2,131.2,100.0,102.902,102.902,102.902,102.902,100.0
2018-07-19 13:20:00,131.21,131.21,131.21,131.21,400.0,102.9099,102.9099,102.9099,102.9099,400.0
2018-07-19 13:25:00,131.21,131.21,131.2,131.2,300.0,102.9099,102.9099,102.902,102.902,300.0
2018-07-19 13:30:00,131.16,131.29,131.16,131.29,300.0,102.8706,102.9726,102.8706,102.9726,300.0
2018-07-19 13:35:00,131.55,131.55,131.55,131.55,200.0,103.1765,103.1765,103.1765,103.1765,200.0
2018-07-19 13:40:00,131.55,131.55,131.55,131.55,0.0,103.1765,103.1765,103.1765,103.1765,0.0
2018-07-19 13:45:00,131.62,131.75,131.62,131.75,300.0,103.2314,103.3334,103.2314,103.3334,300.0
2018-07-19 13:50:00,131.61,131.68,131.61,131.68,200.0,103.2236,103.2785,103.2236,103.2785,200.0
2018-07-19 13:55:00,131.83,131.83,131.83,131.83,200.0,103.3961,103.3961,103.3961,103.3961,200.0
2018-07-19 14:00:00,132.06,132.06,131.98,131.98,300.0,103.5765,103.5765,103.5138,103.5138,300.0
2018-07-19 14:05:00,132.24,132.24,132.24,132.24,100.0,103.7177,103.7177,103.7177,103.7177,100.0
2018-07-19 14:10:00,132.24,132.24,132.24,132.24,0.0,103.7177,103.7177,103.7177,103.7177,0.0
2018-07-19 14:15:00,132.1,132.1,131.82,131.82,300.0,103.6079,103.6079,103.3883,103.3883,300.0
2018-07-19 14:20:00,131.78,131.9,131.78,131.9,376.0,103.3569,103.451,103.3569,103.451,376.0
2018-07-19 14:25:00,132.14,132.14,132.06,132.1,400.0,103.6393,103.6393,103.5765,103.6079,400.0
2018-07-19 14:30:00,132.17,132.17,132.17,132.17,100.0,103.6628,103.6628,103.6628,103.6628,100.0
2018-07-19 14:35:00,132.17,132.17,132.17,132.17,0.0,103.6628,103.6628,103.6628,103.6628,0.0
2018-07-19 14:40:00,131.97,132.14,131.97,132.1,497.0,103.5059,103.6393,103.5059,103.6079,497.0
2018-07-19 14:45:00,132.1,132.1,132.1,132.1,0.0,103.6079,103.6079,103.6079,103.6079,0.0
2018-07-19 14:50:00,132.02,132.12,132.02,132.12,200.0,103.5452,103.6236,103.5452,103.6236,200.0
2018-07-19 14:55:00,132.09,132.12,132.09,132.12,200.0,103.6001,103.6236,103.6001,103.6236,200.0
2018-07-19 15:00:00,132.06,132.06,132.06,132.06,100.0,103.5765,103.5765,103.5765,103.5765,100.0
2018-07-19 15:05:00,132.04,132.04,131.95,131.95,400.0,103.5608,103.5608,103.4903,103.4903,400.0
2018-07-19 15:10:00,131.82,131.82,131.57,131.65,500.0,103.3883,103.3883,103.1922,103.255,500.0
2018-07-19 15:15:00,131.72,131.72,131.66,131.66,300.0,103.3099,103.3099,103.2628,103.2628,300.0
2018-07-19 15:20:00,131.67,131.78,131.67,131.76,600.0,103.2706,103.3569,103.2706,103.3412,600.0
2018-07-19 15:25:00,131.85,131.89,131.8,131.8,350.0,103.4118,103.4432,103.3726,103.3726,350.0
2018-07-19 15:30:00,131.84,131.94,131.84,131.94,300.0,103.404,103.4824,103.404,103.4824,300.0
2018-07-19 15:35:00,131.91,131.91,131.84,131.87,600.0,103.4589,103.4589,103.404,103.4275,600.0
2018-07-19 15:40:00,131.84,131.84,131.76,131.78,600.0,103.404,103.404,103.3412,103.3569,600.0
2018-07-19 15:45:00,131.84,132.21,131.84,132.16,1609.0,103.404,103.6942,103.404,103.655,1609.0
2018-07-19 15:50:00,132.1,132.1,131.95,132.03,1900.0,103.6079,103.6079,103.4903,103.553,1900.0
2018-07-19 15:55:00,132.03,132.1,131.97,132.1,2650.0,103.553,103.6079,103.5059,103.6079,2650.0
2018-07-20 09:30:00,132.97,132.97,132.26,132.26,200.0,104.2903,104.2903,103.7334,103.7334,200.0
2018-07-20 09:35:00,132.26,132.26,132.26,132.26,0.0,103.7334,103.7334,103.7334,103.7334,0.0
2018-07-20 09:40:00,132.35,132.39,132.35,132.39,200.0,103.804,103.8353,103.804,103.8353,200.0
2018-07-20 09:45:00,132.62,132.62,132.62,132.62,100.0,104.0157,104.0157,104.0157,104.0157,100.0
2018-07-20 09:50:00,132.62,132.62,132.62,132.62,0.0,104.0157,104.0157,104.0157,104.0157,0.0
2018-07-20 09:55:00,132.43,132.43,132.43,132.43,100.0,103.8667,103.8667,103.8667,103.8667,100.0
2018-07-20 10:00:00,132.43,132.43,132.43,132.43,0.0,103.8667,103.8667,103.8667,103.8667,0.0
2018-07-20 10:05:00,131.7,131.7,131.7,131.7,100.0,103.2942,103.2942,103.2942,103.2942,100.0
2018-07-20 10:10:00,131.65,132.06,131.55,131.75,3400.0,103.255,103.5765,103.1765,103.3334,3400.0
2018-07-20 10:15:00,131.66,131.66,131.66,131.66,100.0,103.2628,103.2628,103.2628,103.2628,100.0
2018-07-20 10:20:00,131.66,131.66,131.66,131.66,0.0,103.2628,103.2628,103.2628,103.2628,0.0
2018-07-20 10:25:00,131.93,131.93,131.93,131.93,100.0,103.4746,103.4746,103.4746,103.4746,100.0
2018-07-20 10:30:00,131.93,131.93,131.93,131.93,0.0,103.4746,103.4746,103.4746,103.4746,0.0
2018-07-20 10:35:00,131.93,131.93,131.93,131.93,0.0,103.4746,103.4746,103.4746,103.4746,0.0
2018-07-20 10:40:00,131.0,131.0,131.0,131.0,1700.0,102.7452,102.7452,102.7452,102.7452,1700.0
2018-07-20 10:45:00,130.8,131.04,130.69,130.97,1200.0,102.5883,102.7765,102.502,102.7216,1200.0
2018-07-20 10:50:00,130.94,130.94,130.94,130.94,100.0,102.6981,102.6981,102.6981,102.6981,100.0
2018-07-20 10:55:00,130.57,130.57,130.33,130.33,300.0,102.4079,102.4079,102.2197,102.2197,300.0
2018-07-20 11:00:00,130.37,130.37,130.17,130.17,200.0,102.251,102.251,102.0942,102.0942,200.0
2018-07-20 11:05:00,130.17,130.17,130.17,130.17,100.0,102.0942,102.0942,102.0942,102.0942,100.0
2018-07-20 11:10:00,130.28,130.52,130.28,130.52,200.0,102.1804,102.3687,102.1804,102.3687,200.0
2018-07-20 11:15:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-07-20 11:20:00,130.58,130.58,130.53,130.53,200.0,102.4157,102.4157,102.3765,102.3765,200.0
2018-07-20 11:25:00,130.53,130.53,130.53,130.53,0.0,102.3765,102.3765,102.3765,102.3765,0.0
2018-07-20 11:30:00,130.53,130.53,130.53,130.53,0.0,102.3765,102.3765,102.3765,102.3765,0.0
2018-07-20 11:35:00,130.53,130.53,130.53,130.53,0.0,102.3765,102.3765,102.3765,102.3765,0.0
2018-07-20 11:40:00,130.53,130.53,130.53,130.53,0.0,102.3765,102.3765,102.3765,102.3765,0.0
2018-07-20 11:45:00,131.02,131.08,130.98,131.08,800.0,102.7608,102.8079,102.7295,102.8079,800.0
2018-07-20 11:50:00,131.06,131.06,130.73,130.73,300.0,102.7922,102.7922,102.5334,102.5334,300.0
2018-07-20 11:55:00,130.7,130.7,130.68,130.68,400.0,102.5099,102.5099,102.4942,102.4942,400.0
2018-07-20 12:00:00,130.71,130.71,130.71,130.71,100.0,102.5177,102.5177,102.5177,102.5177,100.0
2018-07-20 12:05:00,130.8,130.8,130.8,130.8,100.0,102.5883,102.5883,102.5883,102.5883,100.0
2018-07-20 12:10:00,130.8,130.8,130.8,130.8,0.0,102.5883,102.5883,102.5883,102.5883,0.0
2018-07-20 12:15:00,130.48,130.48,130.48,130.48,100.0,102.3373,102.3373,102.3373,102.3373,100.0
2018-07-20 12:20:00,130.44,130.44,130.4,130.4,400.0,102.3059,102.3059,102.2746,102.2746,400.0
2018-07-20 12:25:00,130.65,130.65,130.53,130.53,300.0,102.4706,102.4706,102.3765,102.3765,300.0
2018-07-20 12:30:00,130.44,130.44,130.44,130.44,100.0,102.3059,102.3059,102.3059,102.3059,100.0
2018-07-20 12:35:00,130.54,130.54,130.54,130.54,100.0,102.3844,102.3844,102.3844,102.3844,100.0
2018-07-20 12:40:00,130.68,130.68,130.68,130.68,700.0,102.4942,102.4942,102.4942,102.4942,700.0
2018-07-20 12:45:00,130.89,130.89,130.83,130.83,1200.0,102.6589,102.6589,102.6118,102.6118,1200.0
2018-07-20 12:50:00,130.83,130.83,130.83,130.83,0.0,102.6118,102.6118,102.6118,102.6118,0.0
2018-07-20 12:55:00,130.83,130.83,130.83,130.83,0.0,102.6118,102.6118,102.6118,102.6118,0.0
2018-07-20 13:00:00,130.81,130.81,130.81,130.81,200.0,102.5961,102.5961,102.5961,102.5961,200.0
2018-07-20 13:05:00,130.81,130.81,130.81,130.81,0.0,102.5961,102.5961,102.5961,102.5961,0.0
2018-07-20 13:10:00,131.26,131.26,131.26,131.26,118.0,102.9491,102.9491,102.9491,102.9491,118.0
2018-07-20 13:15:00,131.37,131.53,131.37,131.4,901.0,103.0353,103.1608,103.0353,103.0589,901.0
2018-07-20 13:20:00,131.4,131.4,131.4,131.4,0.0,103.0589,103.0589,103.0589,103.0589,0.0
2018-07-20 13:25:00,131.31,131.41,131.3,131.41,400.0,102.9883,103.0667,102.9804,103.0667,400.0
2018-07-20 13:30:00,131.38,131.38,131.36,131.36,200.0,103.0432,103.0432,103.0275,103.0275,200.0
2018-07-20 13:35:00,131.41,131.41,131.41,131.41,100.0,103.0667,103.0667,103.0667,103.0667,100.0
2018-07-20 13:40:00,131.37,131.5,131.37,131.5,200.0,103.0353,103.1373,103.0353,103.1373,200.0
2018-07-20 13:45:00,131.48,131.48,131.48,131.48,100.0,103.1216,103.1216,103.1216,103.1216,100.0
2018-07-20 13:50:00,131.48,131.48,131.48,131.48,0.0,103.1216,103.1216,103.1216,103.1216,0.0
2018-07-20 13:55:00,131.5,131.5,131.5,131.5,100.0,103.1373,103.1373,103.1373,103.1373,100.0
2018-07-20 14:00:00,131.45,131.77,131.45,131.66,1620.0,103.0981,103.3491,103.0981,103.2628,1620.0
2018-07-20 14:05:00,131.6,131.6,131.55,131.57,500.0,103.2157,103.2157,103.1765,103.1922,500.0
2018-07-20 14:10:00,131.51,131.7,131.51,131.7,500.0,103.1452,103.2942,103.1452,103.2942,500.0
2018-07-20 14:15:00,131.7,131.7,131.7,131.7,0.0,103.2942,103.2942,103.2942,103.2942,0.0
2018-07-20 14:20:00,131.8,131.83,131.8,131.83,300.0,103.3726,103.3961,103.3726,103.3961,300.0
2018-07-20 14:25:00,131.82,131.82,131.77,131.78,300.0,103.3883,103.3883,103.3491,103.3569,300.0
2018-07-20 14:30:00,131.81,131.81,131.77,131.77,565.0,103.3804,103.3804,103.3491,103.3491,565.0
2018-07-20 14:35:00,131.77,131.77,131.77,131.77,0.0,103.3491,103.3491,103.3491,103.3491,0.0
2018-07-20 14:40:00,131.73,131.73,131.73,131.73,100.0,103.3177,103.3177,103.3177,103.3177,100.0
2018-07-20 14:45:00,131.61,131.83,131.61,131.83,500.0,103.2236,103.3961,103.2236,103.3961,500.0
2018-07-20 14:50:00,131.64,131.64,131.64,131.64,100.0,103.2471,103.2471,103.2471,103.2471,100.0
2018-07-20 14:55:00,131.59,131.64,131.49,131.49,300.0,103.2079,103.2471,103.1295,103.1295,300.0
2018-07-20 15:00:00,131.48,131.51,131.48,131.51,400.0,103.1216,103.1452,103.1216,103.1452,400.0
2018-07-20 15:05:00,131.7,131.82,131.64,131.82,593.0,103.2942,103.3883,103.2471,103.3883,593.0
2018-07-20 15:10:00,131.72,131.72,131.6,131.6,214.0,103.3099,103.3099,103.2157,103.2157,214.0
2018-07-20 15:15:00,131.67,131.67,131.62,131.62,200.0,103.2706,103.2706,103.2314,103.2314,200.0
2018-07-20 15:20:00,131.53,131.53,131.4,131.4,300.0,103.1608,103.1608,103.0589,103.0589,300.0
2018-07-20 15:25:00,131.39,131.58,131.39,131.48,600.0,103.051,103.2001,103.051,103.1216,600.0
2018-07-20 15:30:00,131.44,131.44,131.44,131.44,100.0,103.0903,103.0903,103.0903,103.0903,100.0
2018-07-20 15:35:00,131.25,131.3,131.25,131.26,300.0,102.9412,102.9804,102.9412,102.9491,300.0
2018-07-20 15:40:00,131.15,131.27,131.15,131.21,1100.0,102.8628,102.9569,102.8628,102.9099,1100.0
2018-07-20 15:45:00,131.33,131.36,131.31,131.32,1000.0,103.004,103.0275,102.9883,102.9961,1000.0
2018-07-20 15:50:00,131.29,131.29,131.07,131.07,2000.0,102.9726,102.9726,102.8001,102.8001,2000.0
2018-07-20 15:55:00,131.01,131.17,130.95,131.12,4378.0,102.753,102.8785,102.7059,102.8393,4378.0
2018-07-23 09:30:00,130.85,131.25,130.85,131.25,300.0,102.6275,102.9412,102.6275,102.9412,300.0
2018-07-23 09:35:00,130.87,130.87,130.48,130.48,1900.0,102.6432,102.6432,102.3373,102.3373,1900.0
2018-07-23 09:40:00,130.48,130.48,130.48,130.48,0.0,102.3373,102.3373,102.3373,102.3373,0.0
2018-07-23 09:45:00,130.85,131.34,130.85,131.11,900.0,102.6275,103.0118,102.6275,102.8314,900.0
2018-07-23 09:50:00,131.2,131.27,131.18,131.27,1000.0,102.902,102.9569,102.8863,102.9569,1000.0
2018-07-23 09:55:00,131.39,131.39,131.31,131.31,500.0,103.051,103.051,102.9883,102.9883,500.0
2018-07-23 10:00:00,131.31,131.31,131.31,131.31,0.0,102.9883,102.9883,102.9883,102.9883,0.0
2018-07-23 10:05:00,131.34,131.35,131.33,131.35,448.0,103.0118,103.0197,103.004,103.0197,448.0
2018-07-23 10:10:00,131.41,131.42,131.07,131.07,500.0,103.0667,103.0746,102.8001,102.8001,500.0
2018-07-23 10:15:00,131.0,131.0,130.25,130.41,2827.0,102.7452,102.7452,102.1569,102.2824,2827.0
2018-07-23 10:20:00,130.36,130.61,130.36,130.49,1600.0,102.2432,102.4393,102.2432,102.3452,1600.0
2018-07-23 10:25:00,130.42,130.52,130.42,130.52,2400.0,102.2902,102.3687,102.2902,102.3687,2400.0
2018-07-23 10:30:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-07-23 10:35:00,130.79,130.79,130.77,130.77,200.0,102.5804,102.5804,102.5648,102.5648,200.0
2018-07-23 10:40:00,130.52,130.52,130.38,130.39,300.0,102.3687,102.3687,102.2589,102.2667,300.0
2018-07-23 10:45:00,130.32,130.32,130.31,130.31,400.0,102.2118,102.2118,102.204,102.204,400.0
2018-07-23 10:50:00,130.24,130.32,130.22,130.32,607.0,102.1491,102.2118,102.1334,102.2118,607.0
2018-07-23 10:55:00,130.22,130.22,130.0,130.0,1300.0,102.1334,102.1334,101.9608,101.9608,1300.0
2018-07-23 11:00:00,129.96,130.18,129.96,130.11,500.0,101.9295,102.102,101.9295,102.0471,500.0
2018-07-23 11:05:00,130.21,130.22,129.94,129.94,300.0,102.1255,102.1334,101.9138,101.9138,300.0
2018-07-23 11:10:00,129.96,130.13,129.96,130.13,2360.0,101.9295,102.0628,101.9295,102.0628,2360.0
2018-07-23 11:15:00,130.28,130.28,130.28,130.28,100.0,102.1804,102.1804,102.1804,102.1804,100.0
2018-07-23 11:20:00,130.18,130.18,130.03,130.03,600.0,102.102,102.102,101.9844,101.9844,600.0
2018-07-23 11:25:00,130.1,130.25,130.08,130.25,500.0,102.0393,102.1569,102.0236,102.1569,500.0
2018-07-23 11:30:00,130.22,130.27,130.22,130.27,200.0,102.1334,102.1726,102.1334,102.1726,200.0
2018-07-23 11:35:00,130.34,130.37,130.34,130.37,200.0,102.2275,102.251,102.2275,102.251,200.0
2018-07-23 11:40:00,130.37,130.37,130.37,130.37,0.0,102.251,102.251,102.251,102.251,0.0
2018-07-23 11:45:00,130.53,130.53,130.53,130.53,200.0,102.3765,102.3765,102.3765,102.3765,200.0
2018-07-23 11:50:00,130.76,130.76,130.76,130.76,200.0,102.5569,102.5569,102.5569,102.5569,200.0
2018-07-23 11:55:00,130.87,130.87,130.82,130.82,400.0,102.6432,102.6432,102.604,102.604,400.0
2018-07-23 12:00:00,130.74,130.74,130.74,130.74,100.0,102.5412,102.5412,102.5412,102.5412,100.0
2018-07-23 12:05:00,130.76,130.76,130.61,130.62,300.0,102.5569,102.5569,102.4393,102.4471,300.0
2018-07-23 12:10:00,130.63,130.63,130.54,130.54,300.0,102.455,102.455,102.3844,102.3844,300.0
2018-07-23 12:15:00,130.29,130.29,130.29,130.29,100.0,102.1883,102.1883,102.1883,102.1883,100.0
2018-07-23 12:20:00,130.29,130.29,130.24,130.24,200.0,102.1883,102.1883,102.1491,102.1491,200.0
2018-07-23 12:25:00,130.16,130.16,130.06,130.06,2740.0,102.0863,102.0863,102.0079,102.0079,2740.0
2018-07-23 12:30:00,130.0,130.32,130.0,130.32,400.0,101.9608,102.2118,101.9608,102.2118,400.0
2018-07-23 12:35:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-23 12:40:00,130.36,130.36,130.31,130.31,200.0,102.2432,102.2432,102.204,102.204,200.0
2018-07-23 12:45:00,130.31,130.31,130.31,130.31,100.0,102.204,102.204,102.204,102.204,100.0
2018-07-23 12:50:00,130.37,130.37,130.37,130.37,100.0,102.251,102.251,102.251,102.251,100.0
2018-07-23 12:55:00,130.37,130.37,130.37,130.37,0.0,102.251,102.251,102.251,102.251,0.0
2018-07-23 13:00:00,130.37,130.37,130.37,130.37,0.0,102.251,102.251,102.251,102.251,0.0
2018-07-23 13:05:00,130.39,130.39,130.39,130.39,100.0,102.2667,102.2667,102.2667,102.2667,100.0
2018-07-23 13:10:00,130.5,130.5,130.45,130.45,200.0,102.353,102.353,102.3138,102.3138,200.0
2018-07-23 13:15:00,130.41,130.41,130.41,130.41,100.0,102.2824,102.2824,102.2824,102.2824,100.0
2018-07-23 13:20:00,130.34,130.34,130.34,130.34,100.0,102.2275,102.2275,102.2275,102.2275,100.0
2018-07-23 13:25:00,130.17,130.25,130.17,130.25,200.0,102.0942,102.1569,102.0942,102.1569,200.0
2018-07-23 13:30:00,130.21,130.21,130.21,130.21,100.0,102.1255,102.1255,102.1255,102.1255,100.0
2018-07-23 13:35:00,130.29,130.29,130.29,130.29,100.0,102.1883,102.1883,102.1883,102.1883,100.0
2018-07-23 13:40:00,130.19,130.32,130.19,130.32,300.0,102.1099,102.2118,102.1099,102.2118,300.0
2018-07-23 13:45:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-23 13:50:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-23 13:55:00,130.27,130.27,130.27,130.27,100.0,102.1726,102.1726,102.1726,102.1726,100.0
2018-07-23 14:00:00,130.4,130.41,130.4,130.41,200.0,102.2746,102.2824,102.2746,102.2824,200.0
2018-07-23 14:05:00,130.46,130.47,130.46,130.47,300.0,102.3216,102.3295,102.3216,102.3295,300.0
2018-07-23 14:10:00,130.47,130.47,130.47,130.47,0.0,102.3295,102.3295,102.3295,102.3295,0.0
2018-07-23 14:15:00,130.57,130.82,130.57,130.82,1286.0,102.4079,102.604,102.4079,102.604,1286.0
2018-07-23 14:20:00,130.89,130.89,130.89,130.89,200.0,102.6589,102.6589,102.6589,102.6589,200.0
2018-07-23 14:25:00,130.89,130.89,130.89,130.89,0.0,102.6589,102.6589,102.6589,102.6589,0.0
2018-07-23 14:30:00,130.89,130.89,130.89,130.89,0.0,102.6589,102.6589,102.6589,102.6589,0.0
2018-07-23 14:35:00,130.89,130.89,130.89,130.89,0.0,102.6589,102.6589,102.6589,102.6589,0.0
2018-07-23 14:40:00,130.96,130.96,130.95,130.95,400.0,102.7138,102.7138,102.7059,102.7059,400.0
2018-07-23 14:45:00,130.95,130.95,130.95,130.95,0.0,102.7059,102.7059,102.7059,102.7059,0.0
2018-07-23 14:50:00,130.95,130.95,130.91,130.91,500.0,102.7059,102.7059,102.6746,102.6746,500.0
2018-07-23 14:55:00,130.77,130.84,130.77,130.84,667.0,102.5648,102.6197,102.5648,102.6197,667.0
2018-07-23 15:00:00,130.89,130.89,130.86,130.86,300.0,102.6589,102.6589,102.6353,102.6353,300.0
2018-07-23 15:05:00,130.88,130.88,130.88,130.88,200.0,102.651,102.651,102.651,102.651,200.0
2018-07-23 15:10:00,130.98,130.98,130.98,130.98,100.0,102.7295,102.7295,102.7295,102.7295,100.0
2018-07-23 15:15:00,130.87,130.87,130.87,130.87,100.0,102.6432,102.6432,102.6432,102.6432,100.0
2018-07-23 15:20:00,131.0,131.03,131.0,131.01,900.0,102.7452,102.7687,102.7452,102.753,900.0
2018-07-23 15:25:00,130.98,131.22,130.97,131.04,1300.0,102.7295,102.9177,102.7216,102.7765,1300.0
2018-07-23 15:30:00,131.0,131.09,131.0,131.09,500.0,102.7452,102.8157,102.7452,102.8157,500.0
2018-07-23 15:35:00,131.04,131.04,131.04,131.04,100.0,102.7765,102.7765,102.7765,102.7765,100.0
2018-07-23 15:40:00,131.02,131.07,131.0,131.03,1100.0,102.7608,102.8001,102.7452,102.7687,1100.0
2018-07-23 15:45:00,130.99,131.05,130.95,131.01,2000.0,102.7373,102.7844,102.7059,102.753,2000.0
2018-07-23 15:50:00,131.07,131.07,131.01,131.01,1300.0,102.8001,102.8001,102.753,102.753,1300.0
2018-07-23 15:55:00,130.99,131.19,130.87,131.19,6187.0,102.7373,102.8942,102.6432,102.8942,6187.0
2018-07-24 09:30:00,132.0,132.0,132.0,132.0,100.0,103.5295,103.5295,103.5295,103.5295,100.0
2018-07-24 09:35:00,132.99,133.21,132.99,133.21,300.0,104.3059,104.4785,104.3059,104.4785,300.0
2018-07-24 09:40:00,133.41,133.41,133.24,133.24,300.0,104.6353,104.6353,104.502,104.502,300.0
2018-07-24 09:45:00,132.94,132.94,132.72,132.72,600.0,104.2667,104.2667,104.0942,104.0942,600.0
2018-07-24 09:50:00,132.83,132.83,132.28,132.28,1800.0,104.1804,104.1804,103.7491,103.7491,1800.0
2018-07-24 09:55:00,132.28,132.55,132.28,132.55,300.0,103.7491,103.9608,103.7491,103.9608,300.0
2018-07-24 10:00:00,132.78,132.78,132.78,132.78,100.0,104.1412,104.1412,104.1412,104.1412,100.0
2018-07-24 10:05:00,132.8,133.05,132.8,133.05,200.0,104.1569,104.353,104.1569,104.353,200.0
2018-07-24 10:10:00,133.1,133.35,133.1,133.35,200.0,104.3922,104.5883,104.3922,104.5883,200.0
2018-07-24 10:15:00,133.73,133.91,133.7,133.91,700.0,104.8863,105.0275,104.8628,105.0275,700.0
2018-07-24 10:20:00,133.69,134.2,133.69,134.18,700.0,104.855,105.255,104.855,105.2393,700.0
2018-07-24 10:25:00,134.3,134.3,134.23,134.23,800.0,105.3334,105.3334,105.2785,105.2785,800.0
2018-07-24 10:30:00,134.26,134.55,134.26,134.55,800.0,105.302,105.5295,105.302,105.5295,800.0
2018-07-24 10:35:00,134.6,134.65,134.54,134.65,600.0,105.5687,105.6079,105.5216,105.6079,600.0
2018-07-24 10:40:00,134.58,134.88,134.58,134.81,500.0,105.553,105.7883,105.553,105.7334,500.0
2018-07-24 10:45:00,134.87,134.87,134.81,134.81,400.0,105.7804,105.7804,105.7334,105.7334,400.0
2018-07-24 10:50:00,134.91,134.96,134.65,134.65,400.0,105.8118,105.851,105.6079,105.6079,400.0
2018-07-24 10:55:00,134.61,134.61,134.54,134.54,400.0,105.5765,105.5765,105.5216,105.5216,400.0
2018-07-24 11:00:00,134.48,134.59,134.4,134.4,400.0,105.4746,105.5608,105.4118,105.4118,400.0
2018-07-24 11:05:00,134.3,134.3,134.06,134.06,1300.0,105.3334,105.3334,105.1452,105.1452,1300.0
2018-07-24 11:10:00,134.13,134.13,134.0,134.0,200.0,105.2001,105.2001,105.0981,105.0981,200.0
2018-07-24 11:15:00,134.43,134.43,134.24,134.24,400.0,105.4353,105.4353,105.2863,105.2863,400.0
2018-07-24 11:20:00,134.09,134.09,133.95,134.07,1400.0,105.1687,105.1687,105.0589,105.153,1400.0
2018-07-24 11:25:00,134.21,134.21,134.13,134.13,700.0,105.2628,105.2628,105.2001,105.2001,700.0
2018-07-24 11:30:00,134.13,134.13,134.13,134.13,0.0,105.2001,105.2001,105.2001,105.2001,0.0
2018-07-24 11:35:00,133.77,133.79,133.77,133.78,300.0,104.9177,104.9334,104.9177,104.9255,300.0
2018-07-24 11:40:00,134.08,134.08,134.08,134.08,500.0,105.1608,105.1608,105.1608,105.1608,500.0
2018-07-24 11:45:00,133.97,134.02,133.44,133.44,500.0,105.0746,105.1138,104.6589,104.6589,500.0
2018-07-24 11:50:00,133.48,133.48,133.39,133.39,300.0,104.6903,104.6903,104.6197,104.6197,300.0
2018-07-24 11:55:00,133.54,133.56,133.54,133.56,300.0,104.7373,104.753,104.7373,104.753,300.0
2018-07-24 12:00:00,133.66,133.77,133.66,133.77,300.0,104.8314,104.9177,104.8314,104.9177,300.0
2018-07-24 12:05:00,133.85,133.85,133.77,133.81,400.0,104.9804,104.9804,104.9177,104.9491,400.0
2018-07-24 12:10:00,133.84,133.84,133.75,133.75,200.0,104.9726,104.9726,104.902,104.902,200.0
2018-07-24 12:15:00,133.75,133.75,133.75,133.75,0.0,104.902,104.902,104.902,104.902,0.0
2018-07-24 12:20:00,133.52,133.53,133.52,133.53,200.0,104.7216,104.7295,104.7216,104.7295,200.0
2018-07-24 12:25:00,133.68,133.7,133.57,133.64,600.0,104.8471,104.8628,104.7608,104.8157,600.0
2018-07-24 12:30:00,133.78,133.86,133.78,133.86,200.0,104.9255,104.9883,104.9255,104.9883,200.0
2018-07-24 12:35:00,133.86,133.86,133.86,133.86,0.0,104.9883,104.9883,104.9883,104.9883,0.0
2018-07-24 12:40:00,133.84,133.84,133.84,133.84,100.0,104.9726,104.9726,104.9726,104.9726,100.0
2018-07-24 12:45:00,133.74,133.74,133.6,133.6,400.0,104.8942,104.8942,104.7844,104.7844,400.0
2018-07-24 12:50:00,133.61,133.69,133.61,133.69,400.0,104.7922,104.855,104.7922,104.855,400.0
2018-07-24 12:55:00,133.97,133.97,133.97,133.97,100.0,105.0746,105.0746,105.0746,105.0746,100.0
2018-07-24 13:00:00,133.98,134.02,133.93,134.02,500.0,105.0824,105.1138,105.0432,105.1138,500.0
2018-07-24 13:05:00,134.46,134.46,134.46,134.46,100.0,105.4589,105.4589,105.4589,105.4589,100.0
2018-07-24 13:10:00,134.46,134.56,134.46,134.56,200.0,105.4589,105.5373,105.4589,105.5373,200.0
2018-07-24 13:15:00,134.38,134.38,134.17,134.18,500.0,105.3961,105.3961,105.2314,105.2393,500.0
2018-07-24 13:20:00,134.26,134.26,134.26,134.26,100.0,105.302,105.302,105.302,105.302,100.0
2018-07-24 13:25:00,134.31,134.44,134.26,134.35,1400.0,105.3412,105.4432,105.302,105.3726,1400.0
2018-07-24 13:30:00,134.39,134.4,134.19,134.19,500.0,105.404,105.4118,105.2471,105.2471,500.0
2018-07-24 13:35:00,134.33,134.33,134.07,134.07,600.0,105.3569,105.3569,105.153,105.153,600.0
2018-07-24 13:40:00,134.0,134.01,133.79,133.79,600.0,105.0981,105.1059,104.9334,104.9334,600.0
2018-07-24 13:45:00,133.75,133.93,133.75,133.93,200.0,104.902,105.0432,104.902,105.0432,200.0
2018-07-24 13:50:00,133.93,133.93,133.93,133.93,0.0,105.0432,105.0432,105.0432,105.0432,0.0
2018-07-24 13:55:00,133.81,134.06,133.8,134.01,700.0,104.9491,105.1452,104.9412,105.1059,700.0
2018-07-24 14:00:00,134.15,134.15,133.97,134.01,600.0,105.2157,105.2157,105.0746,105.1059,600.0
2018-07-24 14:05:00,133.96,133.99,133.91,133.99,600.0,105.0667,105.0903,105.0275,105.0903,600.0
2018-07-24 14:10:00,134.03,134.03,133.84,133.84,700.0,105.1216,105.1216,104.9726,104.9726,700.0
2018-07-24 14:15:00,133.83,133.98,133.82,133.98,700.0,104.9648,105.0824,104.9569,105.0824,700.0
2018-07-24 14:20:00,133.97,133.99,133.92,133.93,600.0,105.0746,105.0903,105.0353,105.0432,600.0
2018-07-24 14:25:00,133.84,133.91,133.79,133.83,2800.0,104.9726,105.0275,104.9334,104.9648,2800.0
2018-07-24 14:30:00,133.73,133.73,133.47,133.47,1700.0,104.8863,104.8863,104.6824,104.6824,1700.0
2018-07-24 14:35:00,133.6,133.6,133.2,133.2,1725.0,104.7844,104.7844,104.4706,104.4706,1725.0
2018-07-24 14:40:00,133.32,133.34,133.17,133.17,600.0,104.5648,104.5804,104.4471,104.4471,600.0
2018-07-24 14:45:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-24 14:50:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-24 14:55:00,133.31,133.36,133.31,133.36,400.0,104.5569,104.5961,104.5569,104.5961,400.0
2018-07-24 15:00:00,133.39,133.39,133.32,133.32,400.0,104.6197,104.6197,104.5648,104.5648,400.0
2018-07-24 15:05:00,133.3,133.43,133.15,133.43,1800.0,104.5491,104.651,104.4314,104.651,1800.0
2018-07-24 15:10:00,133.35,133.36,133.28,133.28,1000.0,104.5883,104.5961,104.5334,104.5334,1000.0
2018-07-24 15:15:00,133.54,133.57,133.54,133.55,300.0,104.7373,104.7608,104.7373,104.7452,300.0
2018-07-24 15:20:00,133.35,133.4,133.35,133.36,300.0,104.5883,104.6275,104.5883,104.5961,300.0
2018-07-24 15:25:00,133.47,133.47,133.47,133.47,100.0,104.6824,104.6824,104.6824,104.6824,100.0
2018-07-24 15:30:00,133.62,133.62,133.52,133.52,200.0,104.8001,104.8001,104.7216,104.7216,200.0
2018-07-24 15:35:00,133.46,133.5,133.23,133.23,800.0,104.6746,104.7059,104.4942,104.4942,800.0
2018-07-24 15:40:00,133.11,133.11,133.07,133.07,200.0,104.4001,104.4001,104.3687,104.3687,200.0
2018-07-24 15:45:00,133.05,133.05,132.94,133.05,600.0,104.353,104.353,104.2667,104.353,600.0
2018-07-24 15:50:00,133.03,133.32,133.0,133.32,1100.0,104.3373,104.5648,104.3138,104.5648,1100.0
2018-07-24 15:55:00,133.31,133.48,133.3,133.48,1500.0,104.5569,104.6903,104.5491,104.6903,1500.0
2018-07-25 09:30:00,132.34,132.34,132.34,132.34,100.0,103.7961,103.7961,103.7961,103.7961,100.0
2018-07-25 09:35:00,132.34,132.34,132.34,132.34,0.0,103.7961,103.7961,103.7961,103.7961,0.0
2018-07-25 09:40:00,132.34,132.34,132.34,132.34,0.0,103.7961,103.7961,103.7961,103.7961,0.0
2018-07-25 09:45:00,132.89,132.89,132.16,132.41,3400.0,104.2275,104.2275,103.655,103.851,3400.0
2018-07-25 09:50:00,132.41,132.41,132.41,132.41,0.0,103.851,103.851,103.851,103.851,0.0
2018-07-25 09:55:00,132.41,132.41,132.41,132.41,0.0,103.851,103.851,103.851,103.851,0.0
2018-07-25 10:00:00,133.32,133.32,133.32,133.32,100.0,104.5648,104.5648,104.5648,104.5648,100.0
2018-07-25 10:05:00,133.32,133.32,133.32,133.32,0.0,104.5648,104.5648,104.5648,104.5648,0.0
2018-07-25 10:10:00,133.32,133.32,133.32,133.32,0.0,104.5648,104.5648,104.5648,104.5648,0.0
2018-07-25 10:15:00,133.45,133.45,133.45,133.45,100.0,104.6667,104.6667,104.6667,104.6667,100.0
2018-07-25 10:20:00,133.45,133.45,133.45,133.45,0.0,104.6667,104.6667,104.6667,104.6667,0.0
2018-07-25 10:25:00,133.4,133.4,133.1,133.1,300.0,104.6275,104.6275,104.3922,104.3922,300.0
2018-07-25 10:30:00,133.66,133.66,133.66,133.66,100.0,104.8314,104.8314,104.8314,104.8314,100.0
2018-07-25 10:35:00,134.5,134.7,134.5,134.68,1542.0,105.4903,105.6471,105.4903,105.6314,1542.0
2018-07-25 10:40:00,134.42,134.42,134.42,134.42,100.0,105.4275,105.4275,105.4275,105.4275,100.0
2018-07-25 10:45:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-07-25 10:50:00,134.05,134.05,134.05,134.05,100.0,105.1373,105.1373,105.1373,105.1373,100.0
2018-07-25 10:55:00,133.75,133.88,133.75,133.88,300.0,104.902,105.004,104.902,105.004,300.0
2018-07-25 11:00:00,134.06,134.06,134.06,134.06,100.0,105.1452,105.1452,105.1452,105.1452,100.0
2018-07-25 11:05:00,134.03,134.03,134.03,134.03,100.0,105.1216,105.1216,105.1216,105.1216,100.0
2018-07-25 11:10:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:15:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:20:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:25:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:30:00,134.43,134.43,134.43,134.43,100.0,105.4353,105.4353,105.4353,105.4353,100.0
2018-07-25 11:35:00,134.43,134.43,134.43,134.43,0.0,105.4353,105.4353,105.4353,105.4353,0.0
2018-07-25 11:40:00,134.58,134.58,134.58,134.58,100.0,105.553,105.553,105.553,105.553,100.0
2018-07-25 11:45:00,134.8,134.8,134.8,134.8,200.0,105.7255,105.7255,105.7255,105.7255,200.0
2018-07-25 11:50:00,134.56,134.56,134.56,134.56,100.0,105.5373,105.5373,105.5373,105.5373,100.0
2018-07-25 11:55:00,134.55,134.55,134.55,134.55,100.0,105.5295,105.5295,105.5295,105.5295,100.0
2018-07-25 12:00:00,134.83,134.89,134.78,134.78,700.0,105.7491,105.7961,105.7099,105.7099,700.0
2018-07-25 12:05:00,134.69,134.69,134.64,134.64,200.0,105.6393,105.6393,105.6001,105.6001,200.0
2018-07-25 12:10:00,134.64,134.64,134.64,134.64,0.0,105.6001,105.6001,105.6001,105.6001,0.0
2018-07-25 12:15:00,134.69,134.72,134.69,134.72,200.0,105.6393,105.6628,105.6393,105.6628,200.0
2018-07-25 12:20:00,134.8,134.9,134.8,134.89,900.0,105.7255,105.804,105.7255,105.7961,900.0
2018-07-25 12:25:00,135.24,135.45,135.24,135.45,300.0,106.0706,106.2353,106.0706,106.2353,300.0
2018-07-25 12:30:00,135.45,135.45,135.45,135.45,0.0,106.2353,106.2353,106.2353,106.2353,0.0
2018-07-25 12:35:00,135.45,135.45,135.45,135.45,0.0,106.2353,106.2353,106.2353,106.2353,0.0
2018-07-25 12:40:00,135.19,135.19,135.19,135.19,100.0,106.0314,106.0314,106.0314,106.0314,100.0
2018-07-25 12:45:00,135.26,135.26,135.26,135.26,100.0,106.0863,106.0863,106.0863,106.0863,100.0
2018-07-25 12:50:00,135.26,135.26,135.26,135.26,0.0,106.0863,106.0863,106.0863,106.0863,0.0
2018-07-25 12:55:00,135.35,135.35,135.35,135.35,100.0,106.1569,106.1569,106.1569,106.1569,100.0
2018-07-25 13:00:00,135.42,135.5,135.42,135.5,300.0,106.2118,106.2746,106.2118,106.2746,300.0
2018-07-25 13:05:00,135.5,135.5,135.31,135.31,400.0,106.2746,106.2746,106.1255,106.1255,400.0
2018-07-25 13:10:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-07-25 13:15:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-07-25 13:20:00,134.99,134.99,134.8,134.8,400.0,105.8746,105.8746,105.7255,105.7255,400.0
2018-07-25 13:25:00,134.8,134.8,134.8,134.8,0.0,105.7255,105.7255,105.7255,105.7255,0.0
2018-07-25 13:30:00,134.54,134.54,134.51,134.51,200.0,105.5216,105.5216,105.4981,105.4981,200.0
2018-07-25 13:35:00,134.8,134.8,134.8,134.8,100.0,105.7255,105.7255,105.7255,105.7255,100.0
2018-07-25 13:40:00,134.8,134.8,134.8,134.8,0.0,105.7255,105.7255,105.7255,105.7255,0.0
2018-07-25 13:45:00,134.8,134.8,134.8,134.8,0.0,105.7255,105.7255,105.7255,105.7255,0.0
2018-07-25 13:50:00,134.55,134.55,134.55,134.55,100.0,105.5295,105.5295,105.5295,105.5295,100.0
2018-07-25 13:55:00,134.55,134.55,134.55,134.55,0.0,105.5295,105.5295,105.5295,105.5295,0.0
2018-07-25 14:00:00,134.52,134.52,134.52,134.52,100.0,105.5059,105.5059,105.5059,105.5059,100.0
2018-07-25 14:05:00,134.57,134.7,134.57,134.7,600.0,105.5452,105.6471,105.5452,105.6471,600.0
2018-07-25 14:10:00,134.76,134.76,134.76,134.76,100.0,105.6942,105.6942,105.6942,105.6942,100.0
2018-07-25 14:15:00,134.38,134.38,134.38,134.38,100.0,105.3961,105.3961,105.3961,105.3961,100.0
2018-07-25 14:20:00,134.23,134.23,134.23,134.23,100.0,105.2785,105.2785,105.2785,105.2785,100.0
2018-07-25 14:25:00,134.21,134.26,134.21,134.26,600.0,105.2628,105.302,105.2628,105.302,600.0
2018-07-25 14:30:00,134.19,134.33,134.19,134.33,400.0,105.2471,105.3569,105.2471,105.3569,400.0
2018-07-25 14:35:00,134.33,134.33,134.33,134.33,0.0,105.3569,105.3569,105.3569,105.3569,0.0
2018-07-25 14:40:00,134.17,134.24,134.17,134.24,300.0,105.2314,105.2863,105.2314,105.2863,300.0
2018-07-25 14:45:00,134.37,134.37,134.37,134.37,100.0,105.3883,105.3883,105.3883,105.3883,100.0
2018-07-25 14:50:00,134.37,134.37,134.37,134.37,0.0,105.3883,105.3883,105.3883,105.3883,0.0
2018-07-25 14:55:00,134.36,134.36,134.36,134.36,100.0,105.3804,105.3804,105.3804,105.3804,100.0
2018-07-25 15:00:00,134.36,134.36,134.36,134.36,0.0,105.3804,105.3804,105.3804,105.3804,0.0
2018-07-25 15:05:00,134.35,134.4,134.35,134.4,200.0,105.3726,105.4118,105.3726,105.4118,200.0
2018-07-25 15:10:00,134.56,134.56,134.56,134.56,100.0,105.5373,105.5373,105.5373,105.5373,100.0
2018-07-25 15:15:00,134.65,134.65,134.61,134.61,200.0,105.6079,105.6079,105.5765,105.5765,200.0
2018-07-25 15:20:00,134.49,134.49,134.49,134.49,300.0,105.4824,105.4824,105.4824,105.4824,300.0
2018-07-25 15:25:00,134.31,134.31,134.18,134.18,627.0,105.3412,105.3412,105.2393,105.2393,627.0
2018-07-25 15:30:00,134.09,134.12,134.09,134.12,400.0,105.1687,105.1922,105.1687,105.1922,400.0
2018-07-25 15:35:00,134.37,134.37,134.3,134.3,400.0,105.3883,105.3883,105.3334,105.3334,400.0
2018-07-25 15:40:00,134.57,134.74,134.57,134.74,300.0,105.5452,105.6785,105.5452,105.6785,300.0
2018-07-25 15:45:00,134.63,134.65,134.63,134.65,200.0,105.5922,105.6079,105.5922,105.6079,200.0
2018-07-25 15:50:00,134.7,134.7,134.66,134.69,800.0,105.6471,105.6471,105.6157,105.6393,800.0
2018-07-25 15:55:00,134.67,134.75,134.35,134.7,1200.0,105.6236,105.6863,105.3726,105.6471,1200.0
2018-07-26 09:30:00,135.05,135.18,135.05,135.18,200.0,105.9216,106.0236,105.9216,106.0236,200.0
2018-07-26 09:35:00,135.18,135.18,135.18,135.18,0.0,106.0236,106.0236,106.0236,106.0236,0.0
2018-07-26 09:40:00,135.02,135.02,135.02,135.02,100.0,105.8981,105.8981,105.8981,105.8981,100.0
2018-07-26 09:45:00,135.02,135.02,135.02,135.02,0.0,105.8981,105.8981,105.8981,105.8981,0.0
2018-07-26 09:50:00,135.02,135.02,135.02,135.02,0.0,105.8981,105.8981,105.8981,105.8981,0.0
2018-07-26 09:55:00,135.02,135.02,135.02,135.02,0.0,105.8981,105.8981,105.8981,105.8981,0.0
2018-07-26 10:00:00,134.47,134.47,134.06,134.14,1300.0,105.4667,105.4667,105.1452,105.2079,1300.0
2018-07-26 10:05:00,134.26,134.26,134.26,134.26,100.0,105.302,105.302,105.302,105.302,100.0
2018-07-26 10:10:00,134.26,134.26,134.26,134.26,0.0,105.302,105.302,105.302,105.302,0.0
2018-07-26 10:15:00,134.4,134.49,134.4,134.49,200.0,105.4118,105.4824,105.4118,105.4824,200.0
2018-07-26 10:20:00,134.71,134.71,134.71,134.71,100.0,105.655,105.655,105.655,105.655,100.0
2018-07-26 10:25:00,134.84,134.88,134.8,134.88,300.0,105.7569,105.7883,105.7255,105.7883,300.0
2018-07-26 10:30:00,135.05,135.05,134.89,134.89,200.0,105.9216,105.9216,105.7961,105.7961,200.0
2018-07-26 10:35:00,134.89,134.89,134.89,134.89,0.0,105.7961,105.7961,105.7961,105.7961,0.0
2018-07-26 10:40:00,135.18,135.19,135.18,135.19,200.0,106.0236,106.0314,106.0236,106.0314,200.0
2018-07-26 10:45:00,135.19,135.19,135.19,135.19,0.0,106.0314,106.0314,106.0314,106.0314,0.0
2018-07-26 10:50:00,135.17,135.17,135.17,135.17,100.0,106.0157,106.0157,106.0157,106.0157,100.0
2018-07-26 10:55:00,135.26,135.26,135.26,135.26,100.0,106.0863,106.0863,106.0863,106.0863,100.0
2018-07-26 11:00:00,135.49,135.83,135.49,135.83,600.0,106.2667,106.5334,106.2667,106.5334,600.0
2018-07-26 11:05:00,135.83,135.83,135.83,135.83,0.0,106.5334,106.5334,106.5334,106.5334,0.0
2018-07-26 11:10:00,135.34,135.34,135.34,135.34,600.0,106.1491,106.1491,106.1491,106.1491,600.0
2018-07-26 11:15:00,135.2,135.2,135.2,135.2,100.0,106.0393,106.0393,106.0393,106.0393,100.0
2018-07-26 11:20:00,135.2,135.2,135.2,135.2,0.0,106.0393,106.0393,106.0393,106.0393,0.0
2018-07-26 11:25:00,135.23,135.23,135.23,135.23,180.0,106.0628,106.0628,106.0628,106.0628,180.0
2018-07-26 11:30:00,135.19,135.19,135.19,135.19,100.0,106.0314,106.0314,106.0314,106.0314,100.0
2018-07-26 11:35:00,135.19,135.19,135.19,135.19,0.0,106.0314,106.0314,106.0314,106.0314,0.0
2018-07-26 11:40:00,135.2,135.2,135.2,135.2,100.0,106.0393,106.0393,106.0393,106.0393,100.0
2018-07-26 11:45:00,135.2,135.2,135.2,135.2,0.0,106.0393,106.0393,106.0393,106.0393,0.0
2018-07-26 11:50:00,135.3,135.3,135.3,135.3,200.0,106.1177,106.1177,106.1177,106.1177,200.0
2018-07-26 11:55:00,135.3,135.3,135.3,135.3,0.0,106.1177,106.1177,106.1177,106.1177,0.0
2018-07-26 12:00:00,135.39,135.42,135.39,135.42,200.0,106.1883,106.2118,106.1883,106.2118,200.0
2018-07-26 12:05:00,135.42,135.42,135.42,135.42,100.0,106.2118,106.2118,106.2118,106.2118,100.0
2018-07-26 12:10:00,135.42,135.42,135.42,135.42,0.0,106.2118,106.2118,106.2118,106.2118,0.0
2018-07-26 12:15:00,135.28,135.28,135.28,135.28,100.0,106.102,106.102,106.102,106.102,100.0
2018-07-26 12:20:00,135.26,135.26,135.19,135.19,2534.0,106.0863,106.0863,106.0314,106.0314,2534.0
2018-07-26 12:25:00,135.19,135.19,135.19,135.19,0.0,106.0314,106.0314,106.0314,106.0314,0.0
2018-07-26 12:30:00,135.0,135.0,134.99,134.99,200.0,105.8824,105.8824,105.8746,105.8746,200.0
2018-07-26 12:35:00,134.99,134.99,134.99,134.99,0.0,105.8746,105.8746,105.8746,105.8746,0.0
2018-07-26 12:40:00,134.99,134.99,134.99,134.99,0.0,105.8746,105.8746,105.8746,105.8746,0.0
2018-07-26 12:45:00,134.81,134.82,134.81,134.82,300.0,105.7334,105.7412,105.7334,105.7412,300.0
2018-07-26 12:50:00,134.71,134.76,134.71,134.76,200.0,105.655,105.6942,105.655,105.6942,200.0
2018-07-26 12:55:00,134.76,134.76,134.76,134.76,0.0,105.6942,105.6942,105.6942,105.6942,0.0
2018-07-26 13:00:00,134.8,134.8,134.8,134.8,100.0,105.7255,105.7255,105.7255,105.7255,100.0
2018-07-26 13:05:00,134.84,134.85,134.73,134.85,600.0,105.7569,105.7648,105.6706,105.7648,600.0
2018-07-26 13:10:00,135.11,135.11,135.11,135.11,100.0,105.9687,105.9687,105.9687,105.9687,100.0
2018-07-26 13:15:00,135.12,135.12,135.12,135.12,100.0,105.9765,105.9765,105.9765,105.9765,100.0
2018-07-26 13:20:00,135.01,135.01,135.01,135.01,100.0,105.8903,105.8903,105.8903,105.8903,100.0
2018-07-26 13:25:00,135.01,135.01,135.01,135.01,0.0,105.8903,105.8903,105.8903,105.8903,0.0
2018-07-26 13:30:00,135.14,135.41,135.14,135.41,400.0,105.9922,106.204,105.9922,106.204,400.0
2018-07-26 13:35:00,135.39,135.43,135.39,135.43,500.0,106.1883,106.2197,106.1883,106.2197,500.0
2018-07-26 13:40:00,135.52,135.59,135.44,135.44,600.0,106.2903,106.3452,106.2275,106.2275,600.0
2018-07-26 13:45:00,135.5,135.5,135.5,135.5,100.0,106.2746,106.2746,106.2746,106.2746,100.0
2018-07-26 13:50:00,135.53,135.53,135.53,135.53,100.0,106.2981,106.2981,106.2981,106.2981,100.0
2018-07-26 13:55:00,135.53,135.53,135.53,135.53,0.0,106.2981,106.2981,106.2981,106.2981,0.0
2018-07-26 14:00:00,135.53,135.53,135.53,135.53,0.0,106.2981,106.2981,106.2981,106.2981,0.0
2018-07-26 14:05:00,135.57,135.59,135.57,135.59,200.0,106.3295,106.3452,106.3295,106.3452,200.0
2018-07-26 14:10:00,135.52,135.52,135.52,135.52,100.0,106.2903,106.2903,106.2903,106.2903,100.0
2018-07-26 14:15:00,135.4,135.49,135.4,135.49,200.0,106.1961,106.2667,106.1961,106.2667,200.0
2018-07-26 14:20:00,135.49,135.49,135.49,135.49,0.0,106.2667,106.2667,106.2667,106.2667,0.0
2018-07-26 14:25:00,135.39,135.39,135.39,135.39,100.0,106.1883,106.1883,106.1883,106.1883,100.0
2018-07-26 14:30:00,135.39,135.39,135.39,135.39,0.0,106.1883,106.1883,106.1883,106.1883,0.0
2018-07-26 14:35:00,135.17,135.25,135.17,135.25,200.0,106.0157,106.0785,106.0157,106.0785,200.0
2018-07-26 14:40:00,135.24,135.24,135.15,135.15,300.0,106.0706,106.0706,106.0001,106.0001,300.0
2018-07-26 14:45:00,135.15,135.15,135.15,135.15,0.0,106.0001,106.0001,106.0001,106.0001,0.0
2018-07-26 14:50:00,135.31,135.31,135.31,135.31,100.0,106.1255,106.1255,106.1255,106.1255,100.0
2018-07-26 14:55:00,135.4,135.44,135.33,135.44,300.0,106.1961,106.2275,106.1412,106.2275,300.0
2018-07-26 15:00:00,135.39,135.39,135.39,135.39,100.0,106.1883,106.1883,106.1883,106.1883,100.0
2018-07-26 15:05:00,135.39,135.4,135.2,135.2,500.0,106.1883,106.1961,106.0393,106.0393,500.0
2018-07-26 15:10:00,135.07,135.07,134.86,134.86,200.0,105.9373,105.9373,105.7726,105.7726,200.0
2018-07-26 15:15:00,134.95,134.95,134.95,134.95,100.0,105.8432,105.8432,105.8432,105.8432,100.0
2018-07-26 15:20:00,134.95,134.95,134.95,134.95,0.0,105.8432,105.8432,105.8432,105.8432,0.0
2018-07-26 15:25:00,134.98,134.98,134.98,134.98,100.0,105.8667,105.8667,105.8667,105.8667,100.0
2018-07-26 15:30:00,135.08,135.08,135.0,135.0,300.0,105.9452,105.9452,105.8824,105.8824,300.0
2018-07-26 15:35:00,134.94,134.94,134.84,134.84,600.0,105.8353,105.8353,105.7569,105.7569,600.0
2018-07-26 15:40:00,134.69,134.78,134.69,134.76,800.0,105.6393,105.7099,105.6393,105.6942,800.0
2018-07-26 15:45:00,134.68,134.68,134.58,134.59,500.0,105.6314,105.6314,105.553,105.5608,500.0
2018-07-26 15:50:00,134.47,134.47,134.32,134.35,500.0,105.4667,105.4667,105.3491,105.3726,500.0
2018-07-26 15:55:00,134.26,134.53,134.23,134.53,1105.0,105.302,105.5138,105.2785,105.5138,1105.0
2018-07-27 09:30:00,134.04,134.04,134.04,134.04,100.0,105.1295,105.1295,105.1295,105.1295,100.0
2018-07-27 09:35:00,133.84,133.84,133.8,133.8,400.0,104.9726,104.9726,104.9412,104.9412,400.0
2018-07-27 09:40:00,133.25,133.25,133.11,133.13,300.0,104.5099,104.5099,104.4001,104.4157,300.0
2018-07-27 09:45:00,134.26,134.26,134.26,134.26,100.0,105.302,105.302,105.302,105.302,100.0
2018-07-27 09:50:00,134.26,134.26,134.26,134.26,0.0,105.302,105.302,105.302,105.302,0.0
2018-07-27 09:55:00,134.55,134.91,134.5,134.91,1624.0,105.5295,105.8118,105.4903,105.8118,1624.0
2018-07-27 10:00:00,134.91,134.91,134.91,134.91,0.0,105.8118,105.8118,105.8118,105.8118,0.0
2018-07-27 10:05:00,135.26,135.92,135.26,135.92,500.0,106.0863,106.604,106.0863,106.604,500.0
2018-07-27 10:10:00,135.94,135.94,135.7,135.9,900.0,106.6197,106.6197,106.4314,106.5883,900.0
2018-07-27 10:15:00,135.73,135.89,135.73,135.89,700.0,106.455,106.5804,106.455,106.5804,700.0
2018-07-27 10:20:00,135.76,135.76,135.22,135.22,200.0,106.4785,106.4785,106.055,106.055,200.0
2018-07-27 10:25:00,135.21,135.26,135.21,135.26,200.0,106.0471,106.0863,106.0471,106.0863,200.0
2018-07-27 10:30:00,135.08,136.04,135.08,136.04,400.0,105.9452,106.6981,105.9452,106.6981,400.0
2018-07-27 10:35:00,135.89,136.33,135.89,136.3,500.0,106.5804,106.9255,106.5804,106.902,500.0
2018-07-27 10:40:00,135.86,135.86,135.68,135.78,300.0,106.5569,106.5569,106.4157,106.4942,300.0
2018-07-27 10:45:00,135.86,135.86,135.23,135.23,700.0,106.5569,106.5569,106.0628,106.0628,700.0
2018-07-27 10:50:00,134.98,134.98,134.98,134.98,100.0,105.8667,105.8667,105.8667,105.8667,100.0
2018-07-27 10:55:00,135.24,135.25,135.24,135.25,300.0,106.0706,106.0785,106.0706,106.0785,300.0
2018-07-27 11:00:00,134.9,135.02,134.9,134.9,400.0,105.804,105.8981,105.804,105.804,400.0
2018-07-27 11:05:00,134.92,134.92,134.92,134.92,100.0,105.8197,105.8197,105.8197,105.8197,100.0
2018-07-27 11:10:00,134.5,134.5,134.14,134.17,300.0,105.4903,105.4903,105.2079,105.2314,300.0
2018-07-27 11:15:00,134.53,134.53,134.27,134.27,628.0,105.5138,105.5138,105.3099,105.3099,628.0
2018-07-27 11:20:00,134.64,134.64,134.64,134.64,100.0,105.6001,105.6001,105.6001,105.6001,100.0
2018-07-27 11:25:00,134.64,134.77,134.62,134.77,400.0,105.6001,105.702,105.5844,105.702,400.0
2018-07-27 11:30:00,134.77,134.77,134.77,134.77,0.0,105.702,105.702,105.702,105.702,0.0
2018-07-27 11:35:00,134.99,134.99,134.99,134.99,100.0,105.8746,105.8746,105.8746,105.8746,100.0
2018-07-27 11:40:00,135.04,135.04,134.92,134.92,200.0,105.9138,105.9138,105.8197,105.8197,200.0
2018-07-27 11:45:00,134.92,134.92,134.92,134.92,0.0,105.8197,105.8197,105.8197,105.8197,0.0
2018-07-27 11:50:00,134.83,134.94,134.83,134.94,200.0,105.7491,105.8353,105.7491,105.8353,200.0
2018-07-27 11:55:00,134.94,134.94,134.94,134.94,0.0,105.8353,105.8353,105.8353,105.8353,0.0
2018-07-27 12:00:00,134.94,134.95,134.81,134.95,400.0,105.8353,105.8432,105.7334,105.8432,400.0
2018-07-27 12:05:00,134.45,134.45,134.45,134.45,200.0,105.451,105.451,105.451,105.451,200.0
2018-07-27 12:10:00,134.45,134.45,134.45,134.45,0.0,105.451,105.451,105.451,105.451,0.0
2018-07-27 12:15:00,134.45,134.45,134.45,134.45,0.0,105.451,105.451,105.451,105.451,0.0
2018-07-27 12:20:00,134.37,134.37,134.37,134.37,100.0,105.3883,105.3883,105.3883,105.3883,100.0
2018-07-27 12:25:00,134.33,134.33,134.3,134.3,200.0,105.3569,105.3569,105.3334,105.3334,200.0
2018-07-27 12:30:00,134.34,134.34,134.3,134.3,200.0,105.3648,105.3648,105.3334,105.3334,200.0
2018-07-27 12:35:00,134.0,134.0,133.92,133.92,200.0,105.0981,105.0981,105.0353,105.0353,200.0
2018-07-27 12:40:00,134.04,134.04,134.04,134.04,100.0,105.1295,105.1295,105.1295,105.1295,100.0
2018-07-27 12:45:00,134.02,134.07,134.02,134.07,500.0,105.1138,105.153,105.1138,105.153,500.0
2018-07-27 12:50:00,133.9,133.97,133.59,133.59,500.0,105.0197,105.0746,104.7765,104.7765,500.0
2018-07-27 12:55:00,133.61,133.61,133.41,133.41,600.0,104.7922,104.7922,104.6353,104.6353,600.0
2018-07-27 13:00:00,133.18,133.18,133.09,133.09,600.0,104.455,104.455,104.3844,104.3844,600.0
2018-07-27 13:05:00,133.5,133.55,133.5,133.55,200.0,104.7059,104.7452,104.7059,104.7452,200.0
2018-07-27 13:10:00,133.59,133.65,133.59,133.65,700.0,104.7765,104.8236,104.7765,104.8236,700.0
2018-07-27 13:15:00,133.69,133.69,133.54,133.61,300.0,104.855,104.855,104.7373,104.7922,300.0
2018-07-27 13:20:00,133.38,133.41,133.34,133.41,300.0,104.6118,104.6353,104.5804,104.6353,300.0
2018-07-27 13:25:00,133.45,133.45,133.45,133.45,100.0,104.6667,104.6667,104.6667,104.6667,100.0
2018-07-27 13:30:00,133.45,133.45,133.45,133.45,0.0,104.6667,104.6667,104.6667,104.6667,0.0
2018-07-27 13:35:00,133.3,133.3,133.3,133.3,100.0,104.5491,104.5491,104.5491,104.5491,100.0
2018-07-27 13:40:00,133.3,133.3,133.3,133.3,0.0,104.5491,104.5491,104.5491,104.5491,0.0
2018-07-27 13:45:00,133.3,133.3,133.3,133.3,0.0,104.5491,104.5491,104.5491,104.5491,0.0
2018-07-27 13:50:00,133.58,133.58,133.42,133.52,300.0,104.7687,104.7687,104.6432,104.7216,300.0
2018-07-27 13:55:00,133.52,133.52,133.52,133.52,0.0,104.7216,104.7216,104.7216,104.7216,0.0
2018-07-27 14:00:00,132.98,132.98,132.98,132.98,400.0,104.2981,104.2981,104.2981,104.2981,400.0
2018-07-27 14:05:00,132.91,132.91,132.91,132.91,100.0,104.2432,104.2432,104.2432,104.2432,100.0
2018-07-27 14:10:00,132.92,132.92,132.91,132.91,400.0,104.251,104.251,104.2432,104.2432,400.0
2018-07-27 14:15:00,132.78,132.78,132.52,132.52,1000.0,104.1412,104.1412,103.9373,103.9373,1000.0
2018-07-27 14:20:00,132.46,132.51,132.44,132.48,1398.0,103.8903,103.9295,103.8746,103.9059,1398.0
2018-07-27 14:25:00,132.48,132.48,132.48,132.48,0.0,103.9059,103.9059,103.9059,103.9059,0.0
2018-07-27 14:30:00,132.3,132.4,132.3,132.4,300.0,103.7648,103.8432,103.7648,103.8432,300.0
2018-07-27 14:35:00,132.35,132.35,132.24,132.24,300.0,103.804,103.804,103.7177,103.7177,300.0
2018-07-27 14:40:00,132.13,132.21,132.1,132.1,1317.0,103.6314,103.6942,103.6079,103.6079,1317.0
2018-07-27 14:45:00,132.08,132.08,132.07,132.07,300.0,103.5922,103.5922,103.5844,103.5844,300.0
2018-07-27 14:50:00,131.85,131.85,131.7,131.82,400.0,103.4118,103.4118,103.2942,103.3883,400.0
2018-07-27 14:55:00,131.65,131.67,131.65,131.67,200.0,103.255,103.2706,103.255,103.2706,200.0
2018-07-27 15:00:00,131.71,132.04,131.71,132.04,500.0,103.302,103.5608,103.302,103.5608,500.0
2018-07-27 15:05:00,132.04,132.33,132.04,132.33,300.0,103.5608,103.7883,103.5608,103.7883,300.0
2018-07-27 15:10:00,132.41,132.41,132.35,132.35,200.0,103.851,103.851,103.804,103.804,200.0
2018-07-27 15:15:00,132.67,132.67,132.4,132.4,400.0,104.055,104.055,103.8432,103.8432,400.0
2018-07-27 15:20:00,132.39,132.39,132.39,132.39,200.0,103.8353,103.8353,103.8353,103.8353,200.0
2018-07-27 15:25:00,132.47,132.47,132.4,132.4,700.0,103.8981,103.8981,103.8432,103.8432,700.0
2018-07-27 15:30:00,132.62,132.62,132.62,132.62,100.0,104.0157,104.0157,104.0157,104.0157,100.0
2018-07-27 15:35:00,132.66,132.66,132.46,132.53,3644.0,104.0471,104.0471,103.8903,103.9452,3644.0
2018-07-27 15:40:00,132.45,132.48,132.42,132.45,1700.0,103.8824,103.9059,103.8589,103.8824,1700.0
2018-07-27 15:45:00,132.45,132.52,132.39,132.43,1500.0,103.8824,103.9373,103.8353,103.8667,1500.0
2018-07-27 15:50:00,132.41,132.43,132.04,132.04,1900.0,103.851,103.8667,103.5608,103.5608,1900.0
2018-07-27 15:55:00,132.1,132.37,132.06,132.37,2100.0,103.6079,103.8197,103.5765,103.8197,2100.0
2018-07-30 09:30:00,134.74,134.74,134.74,134.74,100.0,105.6785,105.6785,105.6785,105.6785,100.0
2018-07-30 09:35:00,134.53,134.53,134.53,134.53,100.0,105.5138,105.5138,105.5138,105.5138,100.0
2018-07-30 09:40:00,134.53,134.53,134.53,134.53,0.0,105.5138,105.5138,105.5138,105.5138,0.0
2018-07-30 09:45:00,134.16,134.16,134.15,134.15,200.0,105.2236,105.2236,105.2157,105.2157,200.0
2018-07-30 09:50:00,134.57,134.57,134.57,134.57,100.0,105.5452,105.5452,105.5452,105.5452,100.0
2018-07-30 09:55:00,134.57,134.57,134.57,134.57,0.0,105.5452,105.5452,105.5452,105.5452,0.0
2018-07-30 10:00:00,134.7,134.7,134.6,134.6,300.0,105.6471,105.6471,105.5687,105.5687,300.0
2018-07-30 10:05:00,134.88,135.66,134.88,135.66,1348.0,105.7883,106.4001,105.7883,106.4001,1348.0
2018-07-30 10:10:00,135.89,135.99,135.82,135.82,500.0,106.5804,106.6589,106.5255,106.5255,500.0
2018-07-30 10:15:00,135.82,135.87,135.79,135.82,1000.0,106.5255,106.5648,106.502,106.5255,1000.0
2018-07-30 10:20:00,135.79,135.79,135.38,135.38,1200.0,106.502,106.502,106.1804,106.1804,1200.0
2018-07-30 10:25:00,135.24,135.48,135.2,135.48,1000.0,106.0706,106.2589,106.0393,106.2589,1000.0
2018-07-30 10:30:00,135.37,135.63,135.19,135.63,3351.0,106.1726,106.3765,106.0314,106.3765,3351.0
2018-07-30 10:35:00,135.71,135.71,135.5,135.56,1743.0,106.4393,106.4393,106.2746,106.3216,1743.0
2018-07-30 10:40:00,135.39,135.44,135.11,135.19,1198.0,106.1883,106.2275,105.9687,106.0314,1198.0
2018-07-30 10:45:00,135.08,135.26,135.08,135.26,300.0,105.9452,106.0863,105.9452,106.0863,300.0
2018-07-30 10:50:00,135.01,135.08,135.01,135.08,300.0,105.8903,105.9452,105.8903,105.9452,300.0
2018-07-30 10:55:00,135.08,135.08,135.08,135.08,0.0,105.9452,105.9452,105.9452,105.9452,0.0
2018-07-30 11:00:00,135.07,135.12,134.93,135.1,1650.0,105.9373,105.9765,105.8275,105.9608,1650.0
2018-07-30 11:05:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-07-30 11:10:00,134.58,134.58,134.58,134.58,100.0,105.553,105.553,105.553,105.553,100.0
2018-07-30 11:15:00,133.77,133.87,133.77,133.87,700.0,104.9177,104.9961,104.9177,104.9961,700.0
2018-07-30 11:20:00,133.79,134.3,133.75,134.3,4419.0,104.9334,105.3334,104.902,105.3334,4419.0
2018-07-30 11:25:00,134.0,134.0,134.0,134.0,100.0,105.0981,105.0981,105.0981,105.0981,100.0
2018-07-30 11:30:00,134.02,134.02,134.02,134.02,100.0,105.1138,105.1138,105.1138,105.1138,100.0
2018-07-30 11:35:00,134.02,134.13,133.95,134.0,600.0,105.1138,105.2001,105.0589,105.0981,600.0
2018-07-30 11:40:00,134.02,134.02,134.02,134.02,100.0,105.1138,105.1138,105.1138,105.1138,100.0
2018-07-30 11:45:00,133.99,134.26,133.99,134.26,1100.0,105.0903,105.302,105.0903,105.302,1100.0
2018-07-30 11:50:00,134.26,134.26,134.26,134.26,0.0,105.302,105.302,105.302,105.302,0.0
2018-07-30 11:55:00,134.62,134.69,134.62,134.69,500.0,105.5844,105.6393,105.5844,105.6393,500.0
2018-07-30 12:00:00,134.64,134.64,134.4,134.4,400.0,105.6001,105.6001,105.4118,105.4118,400.0
2018-07-30 12:05:00,134.46,134.46,134.24,134.25,300.0,105.4589,105.4589,105.2863,105.2942,300.0
2018-07-30 12:10:00,134.25,134.25,134.25,134.25,0.0,105.2942,105.2942,105.2942,105.2942,0.0
2018-07-30 12:15:00,134.0,134.03,133.95,133.95,820.0,105.0981,105.1216,105.0589,105.0589,820.0
2018-07-30 12:20:00,133.95,133.95,133.95,133.95,0.0,105.0589,105.0589,105.0589,105.0589,0.0
2018-07-30 12:25:00,133.99,134.07,133.99,134.07,400.0,105.0903,105.153,105.0903,105.153,400.0
2018-07-30 12:30:00,133.9,133.97,133.9,133.97,600.0,105.0197,105.0746,105.0197,105.0746,600.0
2018-07-30 12:35:00,133.97,133.97,133.97,133.97,0.0,105.0746,105.0746,105.0746,105.0746,0.0
2018-07-30 12:40:00,134.12,134.12,134.12,134.12,100.0,105.1922,105.1922,105.1922,105.1922,100.0
2018-07-30 12:45:00,134.2,134.2,133.92,133.92,884.0,105.255,105.255,105.0353,105.0353,884.0
2018-07-30 12:50:00,134.08,134.1,134.08,134.1,200.0,105.1608,105.1765,105.1608,105.1765,200.0
2018-07-30 12:55:00,134.1,134.1,134.1,134.1,0.0,105.1765,105.1765,105.1765,105.1765,0.0
2018-07-30 13:00:00,134.1,134.1,134.1,134.1,0.0,105.1765,105.1765,105.1765,105.1765,0.0
2018-07-30 13:05:00,134.65,134.65,134.65,134.65,100.0,105.6079,105.6079,105.6079,105.6079,100.0
2018-07-30 13:10:00,134.94,134.97,134.91,134.97,600.0,105.8353,105.8589,105.8118,105.8589,600.0
2018-07-30 13:15:00,135.08,135.1,135.06,135.06,300.0,105.9452,105.9608,105.9295,105.9295,300.0
2018-07-30 13:20:00,135.01,135.01,135.01,135.01,100.0,105.8903,105.8903,105.8903,105.8903,100.0
2018-07-30 13:25:00,135.01,135.01,135.01,135.01,0.0,105.8903,105.8903,105.8903,105.8903,0.0
2018-07-30 13:30:00,135.16,135.16,135.16,135.16,100.0,106.0079,106.0079,106.0079,106.0079,100.0
2018-07-30 13:35:00,135.14,135.14,135.14,135.14,100.0,105.9922,105.9922,105.9922,105.9922,100.0
2018-07-30 13:40:00,135.16,135.17,134.85,134.85,1000.0,106.0079,106.0157,105.7648,105.7648,1000.0
2018-07-30 13:45:00,134.86,134.86,134.86,134.86,100.0,105.7726,105.7726,105.7726,105.7726,100.0
2018-07-30 13:50:00,134.86,134.86,134.86,134.86,0.0,105.7726,105.7726,105.7726,105.7726,0.0
2018-07-30 13:55:00,135.39,135.39,135.39,135.39,100.0,106.1883,106.1883,106.1883,106.1883,100.0
2018-07-30 14:00:00,135.47,135.47,135.47,135.47,100.0,106.251,106.251,106.251,106.251,100.0
2018-07-30 14:05:00,135.39,135.41,135.17,135.17,300.0,106.1883,106.204,106.0157,106.0157,300.0
2018-07-30 14:10:00,135.19,135.25,135.19,135.25,400.0,106.0314,106.0785,106.0314,106.0785,400.0
2018-07-30 14:15:00,135.5,135.57,135.5,135.57,600.0,106.2746,106.3295,106.2746,106.3295,600.0
2018-07-30 14:20:00,135.55,135.66,135.4,135.49,700.0,106.3138,106.4001,106.1961,106.2667,700.0
2018-07-30 14:25:00,135.48,135.48,135.34,135.36,600.0,106.2589,106.2589,106.1491,106.1648,600.0
2018-07-30 14:30:00,135.45,135.49,135.34,135.34,600.0,106.2353,106.2667,106.1491,106.1491,600.0
2018-07-30 14:35:00,135.35,135.35,135.16,135.16,400.0,106.1569,106.1569,106.0079,106.0079,400.0
2018-07-30 14:40:00,135.16,135.16,135.16,135.16,0.0,106.0079,106.0079,106.0079,106.0079,0.0
2018-07-30 14:45:00,134.46,134.54,134.41,134.41,614.0,105.4589,105.5216,105.4197,105.4197,614.0
2018-07-30 14:50:00,134.55,134.55,134.51,134.51,300.0,105.5295,105.5295,105.4981,105.4981,300.0
2018-07-30 14:55:00,134.45,134.45,134.45,134.45,400.0,105.451,105.451,105.451,105.451,400.0
2018-07-30 15:00:00,134.44,134.44,134.44,134.44,200.0,105.4432,105.4432,105.4432,105.4432,200.0
2018-07-30 15:05:00,134.58,134.68,134.58,134.68,500.0,105.553,105.6314,105.553,105.6314,500.0
2018-07-30 15:10:00,134.46,134.46,134.28,134.28,400.0,105.4589,105.4589,105.3177,105.3177,400.0
2018-07-30 15:15:00,134.26,134.47,134.26,134.41,800.0,105.302,105.4667,105.302,105.4197,800.0
2018-07-30 15:20:00,134.36,134.36,134.36,134.36,100.0,105.3804,105.3804,105.3804,105.3804,100.0
2018-07-30 15:25:00,134.2,134.2,134.05,134.05,206.0,105.255,105.255,105.1373,105.1373,206.0
2018-07-30 15:30:00,133.94,134.0,133.86,134.0,1062.0,105.051,105.0981,104.9883,105.0981,1062.0
2018-07-30 15:35:00,133.87,133.95,133.83,133.95,1886.0,104.9961,105.0589,104.9648,105.0589,1886.0
2018-07-30 15:40:00,133.9,133.9,133.71,133.71,1011.0,105.0197,105.0197,104.8706,104.8706,1011.0
2018-07-30 15:45:00,133.63,133.82,133.59,133.59,2000.0,104.8079,104.9569,104.7765,104.7765,2000.0
2018-07-30 15:50:00,133.57,133.57,133.34,133.43,4537.0,104.7608,104.7608,104.5804,104.651,4537.0
2018-07-30 15:55:00,133.54,133.64,133.5,133.53,1900.0,104.7373,104.8157,104.7059,104.7295,1900.0
2018-07-31 09:30:00,133.79,133.79,133.79,133.79,100.0,104.9334,104.9334,104.9334,104.9334,100.0
2018-07-31 09:35:00,133.79,133.79,133.79,133.79,0.0,104.9334,104.9334,104.9334,104.9334,0.0
2018-07-31 09:40:00,133.1,133.17,133.1,133.17,400.0,104.3922,104.4471,104.3922,104.4471,400.0
2018-07-31 09:45:00,132.49,132.56,132.49,132.56,200.0,103.9138,103.9687,103.9138,103.9687,200.0
2018-07-31 09:50:00,131.98,132.56,131.94,132.56,400.0,103.5138,103.9687,103.4824,103.9687,400.0
2018-07-31 09:55:00,132.53,132.53,132.53,132.53,100.0,103.9452,103.9452,103.9452,103.9452,100.0
2018-07-31 10:00:00,131.9,131.92,131.9,131.92,400.0,103.451,103.4667,103.451,103.4667,400.0
2018-07-31 10:05:00,131.71,131.79,131.65,131.79,600.0,103.302,103.3648,103.255,103.3648,600.0
2018-07-31 10:10:00,131.93,131.97,131.55,131.55,400.0,103.4746,103.5059,103.1765,103.1765,400.0
2018-07-31 10:15:00,131.33,131.33,131.0,131.0,500.0,103.004,103.004,102.7452,102.7452,500.0
2018-07-31 10:20:00,130.76,130.76,130.28,130.76,500.0,102.5569,102.5569,102.1804,102.5569,500.0
2018-07-31 10:25:00,130.76,130.76,130.76,130.76,0.0,102.5569,102.5569,102.5569,102.5569,0.0
2018-07-31 10:30:00,130.85,130.87,130.85,130.87,200.0,102.6275,102.6432,102.6275,102.6432,200.0
2018-07-31 10:35:00,130.84,130.84,130.84,130.84,100.0,102.6197,102.6197,102.6197,102.6197,100.0
2018-07-31 10:40:00,130.84,130.84,130.84,130.84,0.0,102.6197,102.6197,102.6197,102.6197,0.0
2018-07-31 10:45:00,130.22,130.32,130.21,130.32,300.0,102.1334,102.2118,102.1255,102.2118,300.0
2018-07-31 10:50:00,130.82,130.82,130.82,130.82,100.0,102.604,102.604,102.604,102.604,100.0
2018-07-31 10:55:00,130.96,130.97,130.9,130.9,500.0,102.7138,102.7216,102.6667,102.6667,500.0
2018-07-31 11:00:00,130.9,130.9,130.9,130.9,0.0,102.6667,102.6667,102.6667,102.6667,0.0
2018-07-31 11:05:00,131.44,131.72,131.44,131.72,500.0,103.0903,103.3099,103.0903,103.3099,500.0
2018-07-31 11:10:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:15:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:20:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:25:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:30:00,132.57,132.57,132.57,132.57,100.0,103.9765,103.9765,103.9765,103.9765,100.0
2018-07-31 11:35:00,132.71,132.71,132.64,132.64,300.0,104.0863,104.0863,104.0314,104.0314,300.0
2018-07-31 11:40:00,132.64,132.64,132.64,132.64,0.0,104.0314,104.0314,104.0314,104.0314,0.0
2018-07-31 11:45:00,132.64,132.64,132.64,132.64,0.0,104.0314,104.0314,104.0314,104.0314,0.0
2018-07-31 11:50:00,132.86,132.86,132.86,132.86,100.0,104.204,104.204,104.204,104.204,100.0
2018-07-31 11:55:00,132.86,132.86,132.86,132.86,0.0,104.204,104.204,104.204,104.204,0.0
2018-07-31 12:00:00,133.17,133.17,133.17,133.17,200.0,104.4471,104.4471,104.4471,104.4471,200.0
2018-07-31 12:05:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-31 12:10:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-31 12:15:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-31 12:20:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-31 12:25:00,133.3,133.3,133.3,133.3,100.0,104.5491,104.5491,104.5491,104.5491,100.0
2018-07-31 12:30:00,132.9,132.9,132.9,132.9,100.0,104.2353,104.2353,104.2353,104.2353,100.0
2018-07-31 12:35:00,132.9,132.9,132.9,132.9,0.0,104.2353,104.2353,104.2353,104.2353,0.0
2018-07-31 12:40:00,133.0,133.0,133.0,133.0,100.0,104.3138,104.3138,104.3138,104.3138,100.0
2018-07-31 12:45:00,132.94,132.94,132.94,132.94,100.0,104.2667,104.2667,104.2667,104.2667,100.0
2018-07-31 12:50:00,132.87,132.87,132.84,132.84,200.0,104.2118,104.2118,104.1883,104.1883,200.0
2018-07-31 12:55:00,132.97,133.0,132.97,133.0,500.0,104.2903,104.3138,104.2903,104.3138,500.0
2018-07-31 13:00:00,132.95,132.95,132.95,132.95,100.0,104.2746,104.2746,104.2746,104.2746,100.0
2018-07-31 13:05:00,132.66,132.66,132.66,132.66,100.0,104.0471,104.0471,104.0471,104.0471,100.0
2018-07-31 13:10:00,132.58,132.58,132.58,132.58,100.0,103.9844,103.9844,103.9844,103.9844,100.0
2018-07-31 13:15:00,132.63,132.63,132.61,132.61,200.0,104.0236,104.0236,104.0079,104.0079,200.0
2018-07-31 13:20:00,132.61,132.61,132.61,132.61,0.0,104.0079,104.0079,104.0079,104.0079,0.0
2018-07-31 13:25:00,132.61,132.61,132.61,132.61,0.0,104.0079,104.0079,104.0079,104.0079,0.0
2018-07-31 13:30:00,132.65,132.65,132.65,132.65,200.0,104.0393,104.0393,104.0393,104.0393,200.0
2018-07-31 13:35:00,132.65,132.65,132.65,132.65,0.0,104.0393,104.0393,104.0393,104.0393,0.0
2018-07-31 13:40:00,132.65,132.65,132.65,132.65,0.0,104.0393,104.0393,104.0393,104.0393,0.0
2018-07-31 13:45:00,132.42,132.42,132.42,132.42,100.0,103.8589,103.8589,103.8589,103.8589,100.0
2018-07-31 13:50:00,132.42,132.42,132.42,132.42,0.0,103.8589,103.8589,103.8589,103.8589,0.0
2018-07-31 13:55:00,132.42,132.42,132.42,132.42,0.0,103.8589,103.8589,103.8589,103.8589,0.0
2018-07-31 14:00:00,132.4,132.4,132.4,132.4,100.0,103.8432,103.8432,103.8432,103.8432,100.0
2018-07-31 14:05:00,132.62,132.62,132.62,132.62,100.0,104.0157,104.0157,104.0157,104.0157,100.0
2018-07-31 14:10:00,132.62,132.62,132.62,132.62,0.0,104.0157,104.0157,104.0157,104.0157,0.0
2018-07-31 14:15:00,132.31,132.43,132.31,132.43,400.0,103.7726,103.8667,103.7726,103.8667,400.0
2018-07-31 14:20:00,132.42,132.42,132.42,132.42,100.0,103.8589,103.8589,103.8589,103.8589,100.0
2018-07-31 14:25:00,132.42,132.42,132.42,132.42,0.0,103.8589,103.8589,103.8589,103.8589,0.0
2018-07-31 14:30:00,132.42,132.42,132.42,132.42,0.0,103.8589,103.8589,103.8589,103.8589,0.0
2018-07-31 14:35:00,132.09,132.09,132.09,132.09,100.0,103.6001,103.6001,103.6001,103.6001,100.0
2018-07-31 14:40:00,132.04,132.34,132.04,132.34,200.0,103.5608,103.7961,103.5608,103.7961,200.0
2018-07-31 14:45:00,132.34,132.34,132.34,132.34,0.0,103.7961,103.7961,103.7961,103.7961,0.0
2018-07-31 14:50:00,132.34,132.34,132.32,132.32,200.0,103.7961,103.7961,103.7804,103.7804,200.0
2018-07-31 14:55:00,132.1,132.1,132.08,132.08,200.0,103.6079,103.6079,103.5922,103.5922,200.0
2018-07-31 15:00:00,132.09,132.09,132.04,132.04,200.0,103.6001,103.6001,103.5608,103.5608,200.0
2018-07-31 15:05:00,131.87,131.87,131.87,131.87,200.0,103.4275,103.4275,103.4275,103.4275,200.0
2018-07-31 15:10:00,131.83,131.83,131.83,131.83,100.0,103.3961,103.3961,103.3961,103.3961,100.0
2018-07-31 15:15:00,131.89,131.91,131.89,131.9,300.0,103.4432,103.4589,103.4432,103.451,300.0
2018-07-31 15:20:00,131.91,132.03,131.89,132.02,600.0,103.4589,103.553,103.4432,103.5452,600.0
2018-07-31 15:25:00,132.1,132.25,132.07,132.25,400.0,103.6079,103.7255,103.5844,103.7255,400.0
2018-07-31 15:30:00,132.24,132.42,132.24,132.42,600.0,103.7177,103.8589,103.7177,103.8589,600.0
2018-07-31 15:35:00,132.39,132.39,132.16,132.16,800.0,103.8353,103.8353,103.655,103.655,800.0
2018-07-31 15:40:00,132.19,132.2,132.18,132.18,300.0,103.6785,103.6863,103.6706,103.6706,300.0
2018-07-31 15:45:00,132.12,132.22,132.12,132.19,800.0,103.6236,103.702,103.6236,103.6785,800.0
2018-07-31 15:50:00,132.3,132.3,131.98,132.02,4679.0,103.7648,103.7648,103.5138,103.5452,4679.0
2018-07-31 15:55:00,132.03,132.11,131.93,132.0,4200.0,103.553,103.6157,103.4746,103.5295,4200.0
2018-08-01 09:30:00,130.96,130.96,130.28,130.28,500.0,102.7138,102.7138,102.1804,102.1804,500.0
2018-08-01 09:35:00,129.29,129.42,129.29,129.42,400.0,101.404,101.5059,101.404,101.5059,400.0
2018-08-01 09:40:00,129.68,129.68,129.23,129.3,300.0,101.7099,101.7099,101.3569,101.4118,300.0
2018-08-01 09:45:00,129.39,129.75,129.39,129.75,500.0,101.4824,101.7648,101.4824,101.7648,500.0
2018-08-01 09:50:00,129.79,129.79,129.64,129.64,300.0,101.7961,101.7961,101.6785,101.6785,300.0
2018-08-01 09:55:00,129.64,129.64,129.64,129.64,0.0,101.6785,101.6785,101.6785,101.6785,0.0
2018-08-01 10:00:00,129.64,129.64,129.64,129.64,0.0,101.6785,101.6785,101.6785,101.6785,0.0
2018-08-01 10:05:00,129.68,129.82,129.68,129.82,200.0,101.7099,101.8197,101.7099,101.8197,200.0
2018-08-01 10:10:00,130.73,131.06,130.73,131.06,200.0,102.5334,102.7922,102.5334,102.7922,200.0
2018-08-01 10:15:00,130.95,131.05,130.89,131.05,800.0,102.7059,102.7844,102.6589,102.7844,800.0
2018-08-01 10:20:00,131.05,131.05,131.05,131.05,0.0,102.7844,102.7844,102.7844,102.7844,0.0
2018-08-01 10:25:00,131.05,131.05,131.05,131.05,0.0,102.7844,102.7844,102.7844,102.7844,0.0
2018-08-01 10:30:00,131.81,131.81,131.71,131.71,400.0,103.3804,103.3804,103.302,103.302,400.0
2018-08-01 10:35:00,131.83,132.0,131.83,132.0,329.0,103.3961,103.5295,103.3961,103.5295,329.0
2018-08-01 10:40:00,132.0,132.0,132.0,132.0,0.0,103.5295,103.5295,103.5295,103.5295,0.0
2018-08-01 10:45:00,132.5,132.5,132.24,132.24,538.0,103.9216,103.9216,103.7177,103.7177,538.0
2018-08-01 10:50:00,132.26,132.26,132.05,132.05,200.0,103.7334,103.7334,103.5687,103.5687,200.0
2018-08-01 10:55:00,131.85,131.85,131.85,131.85,100.0,103.4118,103.4118,103.4118,103.4118,100.0
2018-08-01 11:00:00,131.9,131.9,131.9,131.9,100.0,103.451,103.451,103.451,103.451,100.0
2018-08-01 11:05:00,131.68,131.68,131.54,131.54,200.0,103.2785,103.2785,103.1687,103.1687,200.0
2018-08-01 11:10:00,131.49,131.49,131.17,131.31,400.0,103.1295,103.1295,102.8785,102.9883,400.0
2018-08-01 11:15:00,131.41,131.42,131.33,131.33,400.0,103.0667,103.0746,103.004,103.004,400.0
2018-08-01 11:20:00,131.28,131.33,131.21,131.33,700.0,102.9648,103.004,102.9099,103.004,700.0
2018-08-01 11:25:00,131.32,131.32,131.32,131.32,100.0,102.9961,102.9961,102.9961,102.9961,100.0
2018-08-01 11:30:00,131.08,131.08,131.08,131.08,100.0,102.8079,102.8079,102.8079,102.8079,100.0
2018-08-01 11:35:00,131.02,131.02,131.0,131.0,350.0,102.7608,102.7608,102.7452,102.7452,350.0
2018-08-01 11:40:00,131.0,131.0,131.0,131.0,0.0,102.7452,102.7452,102.7452,102.7452,0.0
2018-08-01 11:45:00,131.04,131.06,131.04,131.06,200.0,102.7765,102.7922,102.7765,102.7922,200.0
2018-08-01 11:50:00,131.06,131.06,131.06,131.06,0.0,102.7922,102.7922,102.7922,102.7922,0.0
2018-08-01 11:55:00,131.06,131.06,131.06,131.06,0.0,102.7922,102.7922,102.7922,102.7922,0.0
2018-08-01 12:00:00,131.27,131.27,131.27,131.27,100.0,102.9569,102.9569,102.9569,102.9569,100.0
2018-08-01 12:05:00,131.26,131.34,131.26,131.34,200.0,102.9491,103.0118,102.9491,103.0118,200.0
2018-08-01 12:10:00,131.26,131.26,131.26,131.26,300.0,102.9491,102.9491,102.9491,102.9491,300.0
2018-08-01 12:15:00,131.26,131.26,131.26,131.26,0.0,102.9491,102.9491,102.9491,102.9491,0.0
2018-08-01 12:20:00,131.25,131.25,131.25,131.25,413.0,102.9412,102.9412,102.9412,102.9412,413.0
2018-08-01 12:25:00,131.18,131.18,131.18,131.18,200.0,102.8863,102.8863,102.8863,102.8863,200.0
2018-08-01 12:30:00,131.41,131.41,131.39,131.39,200.0,103.0667,103.0667,103.051,103.051,200.0
2018-08-01 12:35:00,131.44,131.44,131.44,131.44,100.0,103.0903,103.0903,103.0903,103.0903,100.0
2018-08-01 12:40:00,131.44,131.44,131.44,131.44,0.0,103.0903,103.0903,103.0903,103.0903,0.0
2018-08-01 12:45:00,131.44,131.44,131.44,131.44,0.0,103.0903,103.0903,103.0903,103.0903,0.0
2018-08-01 12:50:00,131.34,131.34,131.2,131.2,400.0,103.0118,103.0118,102.902,102.902,400.0
2018-08-01 12:55:00,131.31,131.54,131.31,131.54,812.0,102.9883,103.1687,102.9883,103.1687,812.0
2018-08-01 13:00:00,131.54,131.54,131.54,131.54,0.0,103.1687,103.1687,103.1687,103.1687,0.0
2018-08-01 13:05:00,131.54,131.54,131.54,131.54,0.0,103.1687,103.1687,103.1687,103.1687,0.0
2018-08-01 13:10:00,131.44,131.5,131.44,131.5,300.0,103.0903,103.1373,103.0903,103.1373,300.0
2018-08-01 13:15:00,131.46,131.57,131.44,131.57,300.0,103.1059,103.1922,103.0903,103.1922,300.0
2018-08-01 13:20:00,131.85,131.96,131.85,131.96,300.0,103.4118,103.4981,103.4118,103.4981,300.0
2018-08-01 13:25:00,131.96,131.96,131.96,131.96,0.0,103.4981,103.4981,103.4981,103.4981,0.0
2018-08-01 13:30:00,132.41,132.55,132.41,132.55,309.0,103.851,103.9608,103.851,103.9608,309.0
2018-08-01 13:35:00,132.65,132.65,132.65,132.65,100.0,104.0393,104.0393,104.0393,104.0393,100.0
2018-08-01 13:40:00,132.57,132.6,132.57,132.6,250.0,103.9765,104.0001,103.9765,104.0001,250.0
2018-08-01 13:45:00,132.27,132.27,132.2,132.2,300.0,103.7412,103.7412,103.6863,103.6863,300.0
2018-08-01 13:50:00,132.2,132.2,132.2,132.2,0.0,103.6863,103.6863,103.6863,103.6863,0.0
2018-08-01 13:55:00,132.49,132.5,132.3,132.3,500.0,103.9138,103.9216,103.7648,103.7648,500.0
2018-08-01 14:00:00,132.39,132.39,132.39,132.39,100.0,103.8353,103.8353,103.8353,103.8353,100.0
2018-08-01 14:05:00,132.51,132.51,132.26,132.31,700.0,103.9295,103.9295,103.7334,103.7726,700.0
2018-08-01 14:10:00,132.11,132.11,132.11,132.11,200.0,103.6157,103.6157,103.6157,103.6157,200.0
2018-08-01 14:15:00,132.11,132.11,132.11,132.11,0.0,103.6157,103.6157,103.6157,103.6157,0.0
2018-08-01 14:20:00,131.84,131.84,131.84,131.84,100.0,103.404,103.404,103.404,103.404,100.0
2018-08-01 14:25:00,131.89,131.89,131.89,131.89,100.0,103.4432,103.4432,103.4432,103.4432,100.0
2018-08-01 14:30:00,132.13,132.16,132.13,132.16,200.0,103.6314,103.655,103.6314,103.655,200.0
2018-08-01 14:35:00,132.16,132.16,132.16,132.16,0.0,103.655,103.655,103.655,103.655,0.0
2018-08-01 14:40:00,131.98,131.98,131.98,131.98,100.0,103.5138,103.5138,103.5138,103.5138,100.0
2018-08-01 14:45:00,132.04,132.08,132.04,132.08,300.0,103.5608,103.5922,103.5608,103.5922,300.0
2018-08-01 14:50:00,132.22,132.22,132.22,132.22,100.0,103.702,103.702,103.702,103.702,100.0
2018-08-01 14:55:00,132.25,132.25,132.19,132.22,300.0,103.7255,103.7255,103.6785,103.702,300.0
2018-08-01 15:00:00,132.35,132.43,132.35,132.36,400.0,103.804,103.8667,103.804,103.8118,400.0
2018-08-01 15:05:00,132.22,132.22,132.22,132.22,100.0,103.702,103.702,103.702,103.702,100.0
2018-08-01 15:10:00,132.25,132.44,132.25,132.44,300.0,103.7255,103.8746,103.7255,103.8746,300.0
2018-08-01 15:15:00,132.47,132.56,132.47,132.56,359.0,103.8981,103.9687,103.8981,103.9687,359.0
2018-08-01 15:20:00,132.45,132.45,132.45,132.45,200.0,103.8824,103.8824,103.8824,103.8824,200.0
2018-08-01 15:25:00,132.31,132.43,132.31,132.43,400.0,103.7726,103.8667,103.7726,103.8667,400.0
2018-08-01 15:30:00,132.49,132.68,132.42,132.68,600.0,103.9138,104.0628,103.8589,104.0628,600.0
2018-08-01 15:35:00,132.71,132.71,132.64,132.64,300.0,104.0863,104.0863,104.0314,104.0314,300.0
2018-08-01 15:40:00,132.46,132.62,132.46,132.62,400.0,103.8903,104.0157,103.8903,104.0157,400.0
2018-08-01 15:45:00,132.85,132.95,132.82,132.82,400.0,104.1961,104.2746,104.1726,104.1726,400.0
2018-08-01 15:50:00,132.68,132.7,132.62,132.67,1000.0,104.0628,104.0785,104.0157,104.055,1000.0
2018-08-01 15:55:00,132.7,132.89,132.7,132.87,2300.0,104.0785,104.2275,104.0785,104.2118,2300.0
2018-08-02 09:40:00,131.22,131.22,131.22,131.22,200.0,102.9177,102.9177,102.9177,102.9177,200.0
2018-08-02 09:45:00,131.12,131.17,131.12,131.13,400.0,102.8393,102.8785,102.8393,102.8471,400.0
2018-08-02 09:50:00,131.28,132.3,131.26,132.21,4346.0,102.9648,103.7648,102.9491,103.6942,4346.0
2018-08-02 09:55:00,132.21,132.21,132.21,132.21,0.0,103.6942,103.6942,103.6942,103.6942,0.0
2018-08-02 10:00:00,132.24,132.57,132.24,132.57,400.0,103.7177,103.9765,103.7177,103.9765,400.0
2018-08-02 10:05:00,132.44,132.47,132.44,132.47,200.0,103.8746,103.8981,103.8746,103.8981,200.0
2018-08-02 10:10:00,132.19,132.19,132.04,132.04,200.0,103.6785,103.6785,103.5608,103.5608,200.0
2018-08-02 10:15:00,132.35,132.4,132.35,132.4,200.0,103.804,103.8432,103.804,103.8432,200.0
2018-08-02 10:20:00,132.53,132.68,132.5,132.67,700.0,103.9452,104.0628,103.9216,104.055,700.0
2018-08-02 10:25:00,132.9,133.55,132.9,133.48,400.0,104.2353,104.7452,104.2353,104.6903,400.0
2018-08-02 10:30:00,133.73,133.73,133.69,133.69,200.0,104.8863,104.8863,104.855,104.855,200.0
2018-08-02 10:35:00,133.79,133.79,133.68,133.68,200.0,104.9334,104.9334,104.8471,104.8471,200.0
2018-08-02 10:40:00,133.68,133.68,133.68,133.68,0.0,104.8471,104.8471,104.8471,104.8471,0.0
2018-08-02 10:45:00,133.31,133.31,133.31,133.31,100.0,104.5569,104.5569,104.5569,104.5569,100.0
2018-08-02 10:50:00,133.31,133.31,133.31,133.31,0.0,104.5569,104.5569,104.5569,104.5569,0.0
2018-08-02 10:55:00,133.18,133.18,133.18,133.18,100.0,104.455,104.455,104.455,104.455,100.0
2018-08-02 11:00:00,133.54,133.54,133.54,133.54,100.0,104.7373,104.7373,104.7373,104.7373,100.0
2018-08-02 11:05:00,133.54,133.54,133.54,133.54,0.0,104.7373,104.7373,104.7373,104.7373,0.0
2018-08-02 11:10:00,133.73,133.73,133.73,133.73,100.0,104.8863,104.8863,104.8863,104.8863,100.0
2018-08-02 11:15:00,134.01,134.13,134.01,134.13,1550.0,105.1059,105.2001,105.1059,105.2001,1550.0
2018-08-02 11:20:00,134.13,134.13,134.13,134.13,0.0,105.2001,105.2001,105.2001,105.2001,0.0
2018-08-02 11:25:00,134.74,134.81,134.74,134.81,600.0,105.6785,105.7334,105.6785,105.7334,600.0
2018-08-02 11:30:00,134.89,134.89,134.76,134.76,700.0,105.7961,105.7961,105.6942,105.6942,700.0
2018-08-02 11:35:00,135.12,135.12,135.12,135.12,100.0,105.9765,105.9765,105.9765,105.9765,100.0
2018-08-02 11:40:00,135.36,135.4,135.26,135.26,400.0,106.1648,106.1961,106.0863,106.0863,400.0
2018-08-02 11:45:00,135.41,135.41,134.91,134.92,700.0,106.204,106.204,105.8118,105.8197,700.0
2018-08-02 11:50:00,135.19,135.19,135.06,135.06,200.0,106.0314,106.0314,105.9295,105.9295,200.0
2018-08-02 11:55:00,135.44,135.45,135.44,135.45,200.0,106.2275,106.2353,106.2275,106.2353,200.0
2018-08-02 12:00:00,135.35,135.35,135.35,135.35,100.0,106.1569,106.1569,106.1569,106.1569,100.0
2018-08-02 12:05:00,135.35,135.35,135.35,135.35,0.0,106.1569,106.1569,106.1569,106.1569,0.0
2018-08-02 12:10:00,134.97,134.97,134.97,134.97,100.0,105.8589,105.8589,105.8589,105.8589,100.0
2018-08-02 12:15:00,134.97,134.97,134.97,134.97,0.0,105.8589,105.8589,105.8589,105.8589,0.0
2018-08-02 12:20:00,134.99,135.11,134.99,135.11,200.0,105.8746,105.9687,105.8746,105.9687,200.0
2018-08-02 12:25:00,135.04,135.28,135.04,135.14,1000.0,105.9138,106.102,105.9138,105.9922,1000.0
2018-08-02 12:30:00,135.09,135.18,135.07,135.18,692.0,105.953,106.0236,105.9373,106.0236,692.0
2018-08-02 12:35:00,135.11,135.11,135.11,135.11,174.0,105.9687,105.9687,105.9687,105.9687,174.0
2018-08-02 12:40:00,135.2,135.35,135.2,135.35,300.0,106.0393,106.1569,106.0393,106.1569,300.0
2018-08-02 12:45:00,135.35,135.35,135.35,135.35,0.0,106.1569,106.1569,106.1569,106.1569,0.0
2018-08-02 12:50:00,135.35,135.35,135.35,135.35,0.0,106.1569,106.1569,106.1569,106.1569,0.0
2018-08-02 12:55:00,135.04,135.04,134.9,134.9,300.0,105.9138,105.9138,105.804,105.804,300.0
2018-08-02 13:00:00,134.85,134.85,134.85,134.85,100.0,105.7648,105.7648,105.7648,105.7648,100.0
2018-08-02 13:05:00,134.89,134.89,134.89,134.89,100.0,105.7961,105.7961,105.7961,105.7961,100.0
2018-08-02 13:10:00,134.84,134.84,134.42,134.42,300.0,105.7569,105.7569,105.4275,105.4275,300.0
2018-08-02 13:15:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-02 13:20:00,134.85,134.85,134.78,134.78,300.0,105.7648,105.7648,105.7099,105.7099,300.0
2018-08-02 13:25:00,134.78,134.78,134.78,134.78,0.0,105.7099,105.7099,105.7099,105.7099,0.0
2018-08-02 13:30:00,134.85,135.0,134.85,135.0,200.0,105.7648,105.8824,105.7648,105.8824,200.0
2018-08-02 13:35:00,134.87,134.87,134.7,134.7,200.0,105.7804,105.7804,105.6471,105.6471,200.0
2018-08-02 13:40:00,134.96,134.96,134.96,134.96,100.0,105.851,105.851,105.851,105.851,100.0
2018-08-02 13:45:00,134.96,134.96,134.96,134.96,0.0,105.851,105.851,105.851,105.851,0.0
2018-08-02 13:50:00,134.91,134.91,134.89,134.89,200.0,105.8118,105.8118,105.7961,105.7961,200.0
2018-08-02 13:55:00,134.69,134.69,134.69,134.69,200.0,105.6393,105.6393,105.6393,105.6393,200.0
2018-08-02 14:00:00,134.71,134.71,134.6,134.6,200.0,105.655,105.655,105.5687,105.5687,200.0
2018-08-02 14:05:00,134.58,134.58,134.58,134.58,100.0,105.553,105.553,105.553,105.553,100.0
2018-08-02 14:10:00,134.54,134.54,134.54,134.54,100.0,105.5216,105.5216,105.5216,105.5216,100.0
2018-08-02 14:15:00,134.41,134.41,134.34,134.34,400.0,105.4197,105.4197,105.3648,105.3648,400.0
2018-08-02 14:20:00,134.45,134.56,134.45,134.56,200.0,105.451,105.5373,105.451,105.5373,200.0
2018-08-02 14:25:00,134.56,134.56,134.56,134.56,0.0,105.5373,105.5373,105.5373,105.5373,0.0
2018-08-02 14:30:00,134.46,134.46,134.46,134.46,100.0,105.4589,105.4589,105.4589,105.4589,100.0
2018-08-02 14:35:00,134.46,134.46,134.46,134.46,0.0,105.4589,105.4589,105.4589,105.4589,0.0
2018-08-02 14:40:00,134.55,134.55,134.53,134.53,200.0,105.5295,105.5295,105.5138,105.5138,200.0
2018-08-02 14:45:00,134.53,134.53,134.53,134.53,0.0,105.5138,105.5138,105.5138,105.5138,0.0
2018-08-02 14:50:00,134.36,134.43,134.36,134.43,200.0,105.3804,105.4353,105.3804,105.4353,200.0
2018-08-02 14:55:00,134.45,134.45,134.45,134.45,100.0,105.451,105.451,105.451,105.451,100.0
2018-08-02 15:00:00,134.45,134.45,134.45,134.45,0.0,105.451,105.451,105.451,105.451,0.0
2018-08-02 15:05:00,134.49,134.53,134.49,134.52,400.0,105.4824,105.5138,105.4824,105.5059,400.0
2018-08-02 15:10:00,134.24,134.3,134.24,134.3,200.0,105.2863,105.3334,105.2863,105.3334,200.0
2018-08-02 15:15:00,134.3,134.3,134.3,134.3,0.0,105.3334,105.3334,105.3334,105.3334,0.0
2018-08-02 15:20:00,134.3,134.3,134.3,134.3,0.0,105.3334,105.3334,105.3334,105.3334,0.0
2018-08-02 15:25:00,134.61,134.61,134.61,134.61,100.0,105.5765,105.5765,105.5765,105.5765,100.0
2018-08-02 15:30:00,134.73,134.73,134.65,134.65,426.0,105.6706,105.6706,105.6079,105.6079,426.0
2018-08-02 15:35:00,134.51,134.51,134.51,134.51,100.0,105.4981,105.4981,105.4981,105.4981,100.0
2018-08-02 15:40:00,134.54,134.54,134.51,134.51,200.0,105.5216,105.5216,105.4981,105.4981,200.0
2018-08-02 15:45:00,134.49,134.63,134.49,134.63,1200.0,105.4824,105.5922,105.4824,105.5922,1200.0
2018-08-02 15:50:00,134.63,134.63,134.45,134.46,1100.0,105.5922,105.5922,105.451,105.4589,1100.0
2018-08-02 15:55:00,134.39,134.54,134.39,134.53,900.0,105.404,105.5216,105.404,105.5138,900.0
2018-08-03 09:30:00,133.8,133.86,133.25,133.25,300.0,104.9412,104.9883,104.5099,104.5099,300.0
2018-08-03 09:35:00,132.96,133.11,132.96,133.07,700.0,104.2824,104.4001,104.2824,104.3687,700.0
2018-08-03 09:40:00,132.98,132.98,132.97,132.97,200.0,104.2981,104.2981,104.2903,104.2903,200.0
2018-08-03 09:45:00,132.88,132.91,132.73,132.73,500.0,104.2197,104.2432,104.102,104.102,500.0
2018-08-03 09:50:00,132.45,132.46,132.12,132.15,1450.0,103.8824,103.8903,103.6236,103.6471,1450.0
2018-08-03 09:55:00,132.23,132.23,132.23,132.23,100.0,103.7099,103.7099,103.7099,103.7099,100.0
2018-08-03 10:00:00,132.44,132.44,132.44,132.44,100.0,103.8746,103.8746,103.8746,103.8746,100.0
2018-08-03 10:05:00,132.46,132.46,132.46,132.46,100.0,103.8903,103.8903,103.8903,103.8903,100.0
2018-08-03 10:10:00,132.81,132.81,132.6,132.71,700.0,104.1648,104.1648,104.0001,104.0863,700.0
2018-08-03 10:15:00,132.56,132.56,132.49,132.49,300.0,103.9687,103.9687,103.9138,103.9138,300.0
2018-08-03 10:20:00,132.28,132.28,132.0,132.0,200.0,103.7491,103.7491,103.5295,103.5295,200.0
2018-08-03 10:25:00,131.77,131.77,131.59,131.59,600.0,103.3491,103.3491,103.2079,103.2079,600.0
2018-08-03 10:30:00,131.7,131.79,131.7,131.79,200.0,103.2942,103.3648,103.2942,103.3648,200.0
2018-08-03 10:35:00,131.75,131.83,131.67,131.83,400.0,103.3334,103.3961,103.2706,103.3961,400.0
2018-08-03 10:40:00,131.83,131.83,131.83,131.83,0.0,103.3961,103.3961,103.3961,103.3961,0.0
2018-08-03 10:45:00,131.99,131.99,131.68,131.68,200.0,103.5216,103.5216,103.2785,103.2785,200.0
2018-08-03 10:50:00,131.68,131.68,131.68,131.68,0.0,103.2785,103.2785,103.2785,103.2785,0.0
2018-08-03 10:55:00,131.39,131.39,131.23,131.23,200.0,103.051,103.051,102.9255,102.9255,200.0
2018-08-03 11:00:00,131.55,131.57,131.54,131.57,600.0,103.1765,103.1922,103.1687,103.1922,600.0
2018-08-03 11:05:00,131.91,131.91,131.9,131.9,200.0,103.4589,103.4589,103.451,103.451,200.0
2018-08-03 11:10:00,131.75,132.2,131.6,132.19,1350.0,103.3334,103.6863,103.2157,103.6785,1350.0
2018-08-03 11:15:00,132.05,132.05,131.56,131.56,700.0,103.5687,103.5687,103.1844,103.1844,700.0
2018-08-03 11:20:00,131.42,131.42,131.42,131.42,100.0,103.0746,103.0746,103.0746,103.0746,100.0
2018-08-03 11:25:00,131.27,131.27,131.27,131.27,100.0,102.9569,102.9569,102.9569,102.9569,100.0
2018-08-03 11:30:00,131.27,131.27,131.27,131.27,0.0,102.9569,102.9569,102.9569,102.9569,0.0
2018-08-03 11:35:00,131.58,131.58,131.58,131.58,100.0,103.2001,103.2001,103.2001,103.2001,100.0
2018-08-03 11:40:00,131.45,131.47,131.45,131.47,200.0,103.0981,103.1138,103.0981,103.1138,200.0
2018-08-03 11:45:00,131.4,131.4,131.4,131.4,100.0,103.0589,103.0589,103.0589,103.0589,100.0
2018-08-03 11:50:00,131.38,131.51,131.38,131.51,301.0,103.0432,103.1452,103.0432,103.1452,301.0
2018-08-03 11:55:00,131.51,131.51,131.51,131.51,0.0,103.1452,103.1452,103.1452,103.1452,0.0
2018-08-03 12:00:00,131.33,131.44,131.33,131.43,300.0,103.004,103.0903,103.004,103.0824,300.0
2018-08-03 12:05:00,131.32,131.33,131.29,131.29,300.0,102.9961,103.004,102.9726,102.9726,300.0
2018-08-03 12:10:00,131.24,131.25,131.2,131.25,600.0,102.9334,102.9412,102.902,102.9412,600.0
2018-08-03 12:15:00,131.2,131.2,131.15,131.15,200.0,102.902,102.902,102.8628,102.8628,200.0
2018-08-03 12:20:00,131.08,131.08,131.08,131.08,100.0,102.8079,102.8079,102.8079,102.8079,100.0
2018-08-03 12:25:00,131.08,131.08,131.0,131.0,550.0,102.8079,102.8079,102.7452,102.7452,550.0
2018-08-03 12:30:00,130.99,131.13,130.99,131.13,500.0,102.7373,102.8471,102.7373,102.8471,500.0
2018-08-03 12:35:00,131.13,131.13,131.13,131.13,0.0,102.8471,102.8471,102.8471,102.8471,0.0
2018-08-03 12:40:00,131.24,131.29,131.24,131.29,200.0,102.9334,102.9726,102.9334,102.9726,200.0
2018-08-03 12:45:00,131.29,131.29,131.29,131.29,0.0,102.9726,102.9726,102.9726,102.9726,0.0
2018-08-03 12:50:00,131.28,131.28,131.28,131.28,200.0,102.9648,102.9648,102.9648,102.9648,200.0
2018-08-03 12:55:00,131.02,131.02,131.02,131.02,100.0,102.7608,102.7608,102.7608,102.7608,100.0
2018-08-03 13:00:00,131.02,131.02,131.02,131.02,0.0,102.7608,102.7608,102.7608,102.7608,0.0
2018-08-03 13:05:00,130.95,130.95,130.92,130.92,300.0,102.7059,102.7059,102.6824,102.6824,300.0
2018-08-03 13:10:00,130.92,130.92,130.92,130.92,0.0,102.6824,102.6824,102.6824,102.6824,0.0
2018-08-03 13:15:00,130.78,130.78,130.74,130.74,200.0,102.5726,102.5726,102.5412,102.5412,200.0
2018-08-03 13:20:00,130.63,130.63,130.53,130.58,1200.0,102.455,102.455,102.3765,102.4157,1200.0
2018-08-03 13:25:00,130.58,130.58,130.58,130.58,0.0,102.4157,102.4157,102.4157,102.4157,0.0
2018-08-03 13:30:00,130.53,130.53,130.53,130.53,100.0,102.3765,102.3765,102.3765,102.3765,100.0
2018-08-03 13:35:00,130.52,130.52,130.52,130.52,100.0,102.3687,102.3687,102.3687,102.3687,100.0
2018-08-03 13:40:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-08-03 13:45:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-08-03 13:50:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-08-03 13:55:00,130.86,130.91,130.86,130.88,600.0,102.6353,102.6746,102.6353,102.651,600.0
2018-08-03 14:00:00,130.83,130.91,130.83,130.86,2522.0,102.6118,102.6746,102.6118,102.6353,2522.0
2018-08-03 14:05:00,131.02,131.02,131.02,131.02,100.0,102.7608,102.7608,102.7608,102.7608,100.0
2018-08-03 14:10:00,131.09,131.09,131.02,131.02,500.0,102.8157,102.8157,102.7608,102.7608,500.0
2018-08-03 14:15:00,131.02,131.02,131.02,131.02,0.0,102.7608,102.7608,102.7608,102.7608,0.0
2018-08-03 14:20:00,130.93,131.0,130.89,130.89,700.0,102.6902,102.7452,102.6589,102.6589,700.0
2018-08-03 14:25:00,130.9,130.9,130.8,130.83,437.0,102.6667,102.6667,102.5883,102.6118,437.0
2018-08-03 14:30:00,130.9,130.95,130.9,130.94,300.0,102.6667,102.7059,102.6667,102.6981,300.0
2018-08-03 14:35:00,130.93,130.93,130.93,130.93,100.0,102.6902,102.6902,102.6902,102.6902,100.0
2018-08-03 14:40:00,130.87,130.87,130.76,130.8,1598.0,102.6432,102.6432,102.5569,102.5883,1598.0
2018-08-03 14:45:00,130.87,130.87,130.6,130.64,1600.0,102.6432,102.6432,102.4314,102.4628,1600.0
2018-08-03 14:50:00,130.6,130.69,130.31,130.4,1300.0,102.4314,102.502,102.204,102.2746,1300.0
2018-08-03 14:55:00,130.58,130.59,130.29,130.29,900.0,102.4157,102.4236,102.1883,102.1883,900.0
2018-08-03 15:00:00,130.28,130.28,130.2,130.28,1999.0,102.1804,102.1804,102.1177,102.1804,1999.0
2018-08-03 15:05:00,130.01,130.01,130.01,130.01,100.0,101.9687,101.9687,101.9687,101.9687,100.0
2018-08-03 15:10:00,130.0,130.13,130.0,130.08,3700.0,101.9608,102.0628,101.9608,102.0236,3700.0
2018-08-03 15:15:00,130.44,130.78,130.44,130.58,700.0,102.3059,102.5726,102.3059,102.4157,700.0
2018-08-03 15:20:00,130.6,130.67,130.6,130.64,300.0,102.4314,102.4863,102.4314,102.4628,300.0
2018-08-03 15:25:00,130.64,130.75,130.64,130.75,400.0,102.4628,102.5491,102.4628,102.5491,400.0
2018-08-03 15:30:00,130.69,130.74,130.69,130.74,300.0,102.502,102.5412,102.502,102.5412,300.0
2018-08-03 15:35:00,130.82,130.82,130.57,130.63,1300.0,102.604,102.604,102.4079,102.455,1300.0
2018-08-03 15:40:00,130.55,130.55,130.31,130.4,1300.0,102.3922,102.3922,102.204,102.2746,1300.0
2018-08-03 15:45:00,130.44,130.69,130.26,130.69,1951.0,102.3059,102.502,102.1648,102.502,1951.0
2018-08-03 15:50:00,130.6,130.88,130.48,130.83,2000.0,102.4314,102.651,102.3373,102.6118,2000.0
2018-08-03 15:55:00,130.67,130.99,130.64,130.81,1600.0,102.4863,102.7373,102.4628,102.5961,1600.0
2018-08-06 09:30:00,131.36,131.36,131.36,131.36,0.0,103.0275,103.0275,103.0275,103.0275,0.0
2018-08-06 09:35:00,131.45,131.45,131.45,131.45,100.0,103.0981,103.0981,103.0981,103.0981,100.0
2018-08-06 09:40:00,132.24,132.24,131.79,132.0,400.0,103.7177,103.7177,103.3648,103.5295,400.0
2018-08-06 09:45:00,131.84,132.12,131.84,132.03,300.0,103.404,103.6236,103.404,103.553,300.0
2018-08-06 09:50:00,131.98,132.1,131.98,132.1,300.0,103.5138,103.6079,103.5138,103.6079,300.0
2018-08-06 09:55:00,132.2,132.2,132.2,132.2,100.0,103.6863,103.6863,103.6863,103.6863,100.0
2018-08-06 10:00:00,132.6,132.72,132.6,132.72,250.0,104.0001,104.0942,104.0001,104.0942,250.0
2018-08-06 10:05:00,132.86,133.13,132.85,133.03,1700.0,104.204,104.4157,104.1961,104.3373,1700.0
2018-08-06 10:10:00,133.08,133.65,133.08,133.58,2791.0,104.3765,104.8236,104.3765,104.7687,2791.0
2018-08-06 10:15:00,133.52,133.78,133.52,133.59,1300.0,104.7216,104.9255,104.7216,104.7765,1300.0
2018-08-06 10:20:00,133.65,133.79,133.64,133.68,1200.0,104.8236,104.9334,104.8157,104.8471,1200.0
2018-08-06 10:25:00,133.6,133.77,133.21,133.21,2700.0,104.7844,104.9177,104.4785,104.4785,2700.0
2018-08-06 10:30:00,133.34,133.55,133.34,133.55,1000.0,104.5804,104.7452,104.5804,104.7452,1000.0
2018-08-06 10:35:00,133.44,133.45,133.4,133.41,500.0,104.6589,104.6667,104.6275,104.6353,500.0
2018-08-06 10:40:00,133.32,133.63,133.32,133.63,500.0,104.5648,104.8079,104.5648,104.8079,500.0
2018-08-06 10:45:00,133.93,133.93,133.92,133.92,200.0,105.0432,105.0432,105.0353,105.0353,200.0
2018-08-06 10:50:00,134.32,134.52,134.32,134.4,775.0,105.3491,105.5059,105.3491,105.4118,775.0
2018-08-06 10:55:00,134.4,134.4,134.33,134.33,798.0,105.4118,105.4118,105.3569,105.3569,798.0
2018-08-06 11:00:00,134.4,134.62,134.37,134.58,1332.0,105.4118,105.5844,105.3883,105.553,1332.0
2018-08-06 11:05:00,134.61,134.68,134.22,134.29,1700.0,105.5765,105.6314,105.2706,105.3255,1700.0
2018-08-06 11:10:00,134.22,134.57,134.06,134.57,4277.0,105.2706,105.5452,105.1452,105.5452,4277.0
2018-08-06 11:15:00,134.52,134.52,134.33,134.33,200.0,105.5059,105.5059,105.3569,105.3569,200.0
2018-08-06 11:20:00,134.26,134.3,134.19,134.26,2462.0,105.302,105.3334,105.2471,105.302,2462.0
2018-08-06 11:25:00,134.48,134.54,134.43,134.43,500.0,105.4746,105.5216,105.4353,105.4353,500.0
2018-08-06 11:30:00,134.41,134.48,134.29,134.3,900.0,105.4197,105.4746,105.3255,105.3334,900.0
2018-08-06 11:35:00,134.09,134.45,134.09,134.45,700.0,105.1687,105.451,105.1687,105.451,700.0
2018-08-06 11:40:00,134.46,134.46,134.46,134.46,100.0,105.4589,105.4589,105.4589,105.4589,100.0
2018-08-06 11:45:00,134.49,134.5,134.49,134.5,200.0,105.4824,105.4903,105.4824,105.4903,200.0
2018-08-06 11:50:00,134.5,134.5,134.5,134.5,0.0,105.4903,105.4903,105.4903,105.4903,0.0
2018-08-06 11:55:00,135.07,135.07,134.99,134.99,200.0,105.9373,105.9373,105.8746,105.8746,200.0
2018-08-06 12:00:00,134.87,134.98,134.77,134.98,700.0,105.7804,105.8667,105.702,105.8667,700.0
2018-08-06 12:05:00,134.98,134.98,134.98,134.98,0.0,105.8667,105.8667,105.8667,105.8667,0.0
2018-08-06 12:10:00,135.3,135.37,135.29,135.36,400.0,106.1177,106.1726,106.1099,106.1648,400.0
2018-08-06 12:15:00,135.52,135.52,135.52,135.52,200.0,106.2903,106.2903,106.2903,106.2903,200.0
2018-08-06 12:20:00,135.54,135.62,135.38,135.62,900.0,106.3059,106.3687,106.1804,106.3687,900.0
2018-08-06 12:25:00,135.68,135.68,135.61,135.61,200.0,106.4157,106.4157,106.3608,106.3608,200.0
2018-08-06 12:30:00,135.54,135.54,135.54,135.54,100.0,106.3059,106.3059,106.3059,106.3059,100.0
2018-08-06 12:35:00,135.41,135.48,135.41,135.48,200.0,106.204,106.2589,106.204,106.2589,200.0
2018-08-06 12:40:00,135.4,135.4,135.3,135.3,600.0,106.1961,106.1961,106.1177,106.1177,600.0
2018-08-06 12:45:00,135.14,135.22,134.92,134.92,1000.0,105.9922,106.055,105.8197,105.8197,1000.0
2018-08-06 12:50:00,134.61,134.61,134.61,134.61,100.0,105.5765,105.5765,105.5765,105.5765,100.0
2018-08-06 12:55:00,134.61,134.61,134.61,134.61,0.0,105.5765,105.5765,105.5765,105.5765,0.0
2018-08-06 13:00:00,134.83,134.83,134.83,134.83,100.0,105.7491,105.7491,105.7491,105.7491,100.0
2018-08-06 13:05:00,134.96,135.0,134.96,135.0,656.0,105.851,105.8824,105.851,105.8824,656.0
2018-08-06 13:10:00,134.92,134.92,134.92,134.92,100.0,105.8197,105.8197,105.8197,105.8197,100.0
2018-08-06 13:15:00,134.79,134.79,134.74,134.74,200.0,105.7177,105.7177,105.6785,105.6785,200.0
2018-08-06 13:20:00,134.74,134.74,134.74,134.74,0.0,105.6785,105.6785,105.6785,105.6785,0.0
2018-08-06 13:25:00,134.63,134.63,134.63,134.63,100.0,105.5922,105.5922,105.5922,105.5922,100.0
2018-08-06 13:30:00,134.63,134.66,133.95,134.0,2100.0,105.5922,105.6157,105.0589,105.0981,2100.0
2018-08-06 13:35:00,134.11,134.21,134.11,134.21,200.0,105.1844,105.2628,105.1844,105.2628,200.0
2018-08-06 13:40:00,134.11,134.11,134.11,134.11,100.0,105.1844,105.1844,105.1844,105.1844,100.0
2018-08-06 13:45:00,134.11,134.11,134.11,134.11,0.0,105.1844,105.1844,105.1844,105.1844,0.0
2018-08-06 13:50:00,134.28,134.28,134.28,134.28,100.0,105.3177,105.3177,105.3177,105.3177,100.0
2018-08-06 13:55:00,134.23,134.23,134.22,134.23,300.0,105.2785,105.2785,105.2706,105.2785,300.0
2018-08-06 14:00:00,134.13,134.25,134.12,134.25,600.0,105.2001,105.2942,105.1922,105.2942,600.0
2018-08-06 14:05:00,134.42,134.42,134.42,134.42,100.0,105.4275,105.4275,105.4275,105.4275,100.0
2018-08-06 14:10:00,134.41,134.41,134.3,134.3,800.0,105.4197,105.4197,105.3334,105.3334,800.0
2018-08-06 14:15:00,134.3,134.3,134.3,134.3,0.0,105.3334,105.3334,105.3334,105.3334,0.0
2018-08-06 14:20:00,134.23,134.27,133.99,134.0,700.0,105.2785,105.3099,105.0903,105.0981,700.0
2018-08-06 14:25:00,134.0,134.0,134.0,134.0,0.0,105.0981,105.0981,105.0981,105.0981,0.0
2018-08-06 14:30:00,134.03,134.03,133.72,133.77,1200.0,105.1216,105.1216,104.8785,104.9177,1200.0
2018-08-06 14:35:00,133.72,133.72,133.62,133.69,600.0,104.8785,104.8785,104.8001,104.855,600.0
2018-08-06 14:40:00,133.51,133.52,133.51,133.52,300.0,104.7138,104.7216,104.7138,104.7216,300.0
2018-08-06 14:45:00,133.59,133.59,133.59,133.59,100.0,104.7765,104.7765,104.7765,104.7765,100.0
2018-08-06 14:50:00,133.61,133.69,133.61,133.69,300.0,104.7922,104.855,104.7922,104.855,300.0
2018-08-06 14:55:00,133.8,133.87,133.8,133.87,400.0,104.9412,104.9961,104.9412,104.9961,400.0
2018-08-06 15:00:00,133.92,133.92,133.74,133.78,1200.0,105.0353,105.0353,104.8942,104.9255,1200.0
2018-08-06 15:05:00,133.71,133.71,133.71,133.71,300.0,104.8706,104.8706,104.8706,104.8706,300.0
2018-08-06 15:10:00,133.71,133.71,133.71,133.71,0.0,104.8706,104.8706,104.8706,104.8706,0.0
2018-08-06 15:15:00,133.37,133.37,133.37,133.37,100.0,104.604,104.604,104.604,104.604,100.0
2018-08-06 15:20:00,133.39,133.39,133.36,133.36,437.0,104.6197,104.6197,104.5961,104.5961,437.0
2018-08-06 15:25:00,133.46,133.53,133.46,133.53,400.0,104.6746,104.7295,104.6746,104.7295,400.0
2018-08-06 15:30:00,133.57,133.57,133.54,133.54,200.0,104.7608,104.7608,104.7373,104.7373,200.0
2018-08-06 15:35:00,133.53,133.53,133.47,133.47,300.0,104.7295,104.7295,104.6824,104.6824,300.0
2018-08-06 15:40:00,133.47,133.71,133.4,133.7,800.0,104.6824,104.8706,104.6275,104.8628,800.0
2018-08-06 15:45:00,133.71,133.71,133.58,133.69,1100.0,104.8706,104.8706,104.7687,104.855,1100.0
2018-08-06 15:50:00,133.7,133.74,133.64,133.64,1300.0,104.8628,104.8942,104.8157,104.8157,1300.0
2018-08-06 15:55:00,133.67,133.67,133.21,133.48,1370.0,104.8393,104.8393,104.4785,104.6903,1370.0
2018-08-07 09:30:00,134.54,134.54,134.54,134.54,100.0,105.5216,105.5216,105.5216,105.5216,100.0
2018-08-07 09:35:00,134.89,134.89,134.89,134.89,200.0,105.7961,105.7961,105.7961,105.7961,200.0
2018-08-07 09:40:00,134.96,136.08,134.96,135.86,3465.0,105.851,106.7295,105.851,106.5569,3465.0
2018-08-07 09:45:00,135.7,135.7,135.24,135.24,200.0,106.4314,106.4314,106.0706,106.0706,200.0
2018-08-07 09:50:00,134.67,134.89,134.67,134.89,200.0,105.6236,105.7961,105.6236,105.7961,200.0
2018-08-07 09:55:00,135.34,135.53,135.31,135.53,400.0,106.1491,106.2981,106.1255,106.2981,400.0
2018-08-07 10:00:00,135.45,135.45,134.94,135.15,1200.0,106.2353,106.2353,105.8353,106.0001,1200.0
2018-08-07 10:05:00,134.76,134.92,134.71,134.92,400.0,105.6942,105.8197,105.655,105.8197,400.0
2018-08-07 10:10:00,135.03,135.08,135.03,135.08,200.0,105.9059,105.9452,105.9059,105.9452,200.0
2018-08-07 10:15:00,135.11,135.22,135.08,135.22,400.0,105.9687,106.055,105.9452,106.055,400.0
2018-08-07 10:20:00,135.12,135.12,135.08,135.08,200.0,105.9765,105.9765,105.9452,105.9452,200.0
2018-08-07 10:25:00,135.5,136.0,135.5,136.0,400.0,106.2746,106.6667,106.2746,106.6667,400.0
2018-08-07 10:30:00,136.21,136.24,136.21,136.24,200.0,106.8314,106.855,106.8314,106.855,200.0
2018-08-07 10:35:00,136.11,136.11,135.85,135.85,898.0,106.753,106.753,106.5491,106.5491,898.0
2018-08-07 10:40:00,136.0,136.0,136.0,136.0,100.0,106.6667,106.6667,106.6667,106.6667,100.0
2018-08-07 10:45:00,135.83,135.83,135.57,135.57,678.0,106.5334,106.5334,106.3295,106.3295,678.0
2018-08-07 10:50:00,135.61,135.61,135.61,135.61,100.0,106.3608,106.3608,106.3608,106.3608,100.0
2018-08-07 10:55:00,135.59,135.59,135.59,135.59,100.0,106.3452,106.3452,106.3452,106.3452,100.0
2018-08-07 11:00:00,135.59,135.59,135.59,135.59,0.0,106.3452,106.3452,106.3452,106.3452,0.0
2018-08-07 11:05:00,135.59,135.59,135.59,135.59,0.0,106.3452,106.3452,106.3452,106.3452,0.0
2018-08-07 11:10:00,135.59,135.59,135.59,135.59,0.0,106.3452,106.3452,106.3452,106.3452,0.0
2018-08-07 11:15:00,134.8,134.8,134.8,134.8,100.0,105.7255,105.7255,105.7255,105.7255,100.0
2018-08-07 11:20:00,134.38,134.4,134.38,134.4,200.0,105.3961,105.4118,105.3961,105.4118,200.0
2018-08-07 11:25:00,134.4,134.42,134.4,134.42,200.0,105.4118,105.4275,105.4118,105.4275,200.0
2018-08-07 11:30:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-07 11:35:00,134.27,134.42,134.27,134.42,400.0,105.3099,105.4275,105.3099,105.4275,400.0
2018-08-07 11:40:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-07 11:45:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-07 11:50:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-07 11:55:00,134.79,135.05,134.79,135.05,200.0,105.7177,105.9216,105.7177,105.9216,200.0
2018-08-07 12:00:00,135.05,135.05,135.05,135.05,0.0,105.9216,105.9216,105.9216,105.9216,0.0
2018-08-07 12:05:00,134.85,134.85,134.85,134.85,100.0,105.7648,105.7648,105.7648,105.7648,100.0
2018-08-07 12:10:00,134.81,134.81,134.81,134.81,100.0,105.7334,105.7334,105.7334,105.7334,100.0
2018-08-07 12:15:00,134.81,134.96,134.74,134.95,1000.0,105.7334,105.851,105.6785,105.8432,1000.0
2018-08-07 12:20:00,134.8,134.97,134.8,134.92,700.0,105.7255,105.8589,105.7255,105.8197,700.0
2018-08-07 12:25:00,134.9,134.9,134.9,134.9,111.0,105.804,105.804,105.804,105.804,111.0
2018-08-07 12:30:00,134.9,134.9,134.9,134.9,0.0,105.804,105.804,105.804,105.804,0.0
2018-08-07 12:35:00,134.9,134.9,134.9,134.9,0.0,105.804,105.804,105.804,105.804,0.0
2018-08-07 12:40:00,134.85,134.97,134.85,134.97,200.0,105.7648,105.8589,105.7648,105.8589,200.0
2018-08-07 12:45:00,135.1,135.1,135.1,135.1,100.0,105.9608,105.9608,105.9608,105.9608,100.0
2018-08-07 12:50:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-08-07 12:55:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-08-07 13:00:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-08-07 13:05:00,135.07,135.09,135.07,135.09,200.0,105.9373,105.953,105.9373,105.953,200.0
2018-08-07 13:10:00,135.09,135.09,135.09,135.09,0.0,105.953,105.953,105.953,105.953,0.0
2018-08-07 13:15:00,135.12,135.12,134.93,134.93,400.0,105.9765,105.9765,105.8275,105.8275,400.0
2018-08-07 13:20:00,134.78,134.86,134.78,134.86,200.0,105.7099,105.7726,105.7099,105.7726,200.0
2018-08-07 13:25:00,134.85,134.89,134.85,134.89,300.0,105.7648,105.7961,105.7648,105.7961,300.0
2018-08-07 13:30:00,134.89,134.89,134.89,134.89,0.0,105.7961,105.7961,105.7961,105.7961,0.0
2018-08-07 13:35:00,134.91,134.91,134.91,134.91,100.0,105.8118,105.8118,105.8118,105.8118,100.0
2018-08-07 13:40:00,134.91,134.97,134.91,134.96,600.0,105.8118,105.8589,105.8118,105.851,600.0
2018-08-07 13:45:00,135.03,135.03,135.03,135.03,100.0,105.9059,105.9059,105.9059,105.9059,100.0
2018-08-07 13:50:00,134.99,134.99,134.99,134.99,100.0,105.8746,105.8746,105.8746,105.8746,100.0
2018-08-07 13:55:00,135.05,135.05,135.05,135.05,100.0,105.9216,105.9216,105.9216,105.9216,100.0
2018-08-07 14:00:00,135.05,135.05,135.05,135.05,0.0,105.9216,105.9216,105.9216,105.9216,0.0
2018-08-07 14:05:00,135.18,135.19,135.17,135.17,400.0,106.0236,106.0314,106.0157,106.0157,400.0
2018-08-07 14:10:00,135.14,135.14,135.14,135.14,100.0,105.9922,105.9922,105.9922,105.9922,100.0
2018-08-07 14:15:00,135.14,135.14,135.14,135.14,0.0,105.9922,105.9922,105.9922,105.9922,0.0
2018-08-07 14:20:00,135.16,135.35,135.16,135.35,700.0,106.0079,106.1569,106.0079,106.1569,700.0
2018-08-07 14:25:00,135.29,135.3,135.29,135.3,200.0,106.1099,106.1177,106.1099,106.1177,200.0
2018-08-07 14:30:00,135.26,135.4,135.26,135.33,500.0,106.0863,106.1961,106.0863,106.1412,500.0
2018-08-07 14:35:00,135.32,135.32,135.32,135.32,100.0,106.1334,106.1334,106.1334,106.1334,100.0
2018-08-07 14:40:00,135.32,135.32,135.32,135.32,0.0,106.1334,106.1334,106.1334,106.1334,0.0
2018-08-07 14:45:00,135.32,135.32,135.32,135.32,0.0,106.1334,106.1334,106.1334,106.1334,0.0
2018-08-07 14:50:00,135.18,135.23,135.18,135.23,200.0,106.0236,106.0628,106.0236,106.0628,200.0
2018-08-07 14:55:00,135.11,135.14,135.11,135.14,200.0,105.9687,105.9922,105.9687,105.9922,200.0
2018-08-07 15:00:00,135.01,135.1,134.9,135.1,400.0,105.8903,105.9608,105.804,105.9608,400.0
2018-08-07 15:05:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-08-07 15:10:00,135.21,135.24,135.21,135.24,200.0,106.0471,106.0706,106.0471,106.0706,200.0
2018-08-07 15:15:00,135.34,135.34,135.27,135.27,200.0,106.1491,106.1491,106.0942,106.0942,200.0
2018-08-07 15:20:00,135.27,135.27,135.27,135.27,0.0,106.0942,106.0942,106.0942,106.0942,0.0
2018-08-07 15:25:00,135.21,135.22,135.11,135.22,700.0,106.0471,106.055,105.9687,106.055,700.0
2018-08-07 15:30:00,135.2,135.28,135.2,135.25,300.0,106.0393,106.102,106.0393,106.0785,300.0
2018-08-07 15:35:00,135.23,135.23,135.22,135.22,200.0,106.0628,106.0628,106.055,106.055,200.0
2018-08-07 15:40:00,135.26,135.26,135.26,135.26,100.0,106.0863,106.0863,106.0863,106.0863,100.0
2018-08-07 15:45:00,135.21,135.3,135.14,135.14,700.0,106.0471,106.1177,105.9922,105.9922,700.0
2018-08-07 15:50:00,135.12,135.12,134.7,134.7,896.0,105.9765,105.9765,105.6471,105.6471,896.0
2018-08-07 15:55:00,134.68,134.7,134.56,134.7,900.0,105.6314,105.6471,105.5373,105.6471,900.0
2018-08-08 09:30:00,133.81,133.81,133.79,133.79,200.0,104.9491,104.9491,104.9334,104.9334,200.0
2018-08-08 09:35:00,133.97,133.97,133.97,133.97,100.0,105.0746,105.0746,105.0746,105.0746,100.0
2018-08-08 09:40:00,134.18,134.18,133.83,134.09,1277.0,105.2393,105.2393,104.9648,105.1687,1277.0
2018-08-08 09:45:00,134.01,134.01,134.01,134.01,100.0,105.1059,105.1059,105.1059,105.1059,100.0
2018-08-08 09:50:00,133.08,133.19,133.08,133.19,300.0,104.3765,104.4628,104.3765,104.4628,300.0
2018-08-08 09:55:00,133.16,133.16,133.06,133.06,200.0,104.4393,104.4393,104.3608,104.3608,200.0
2018-08-08 10:00:00,132.37,132.5,132.17,132.5,800.0,103.8197,103.9216,103.6628,103.9216,800.0
2018-08-08 10:05:00,132.47,133.08,132.47,133.07,800.0,103.8981,104.3765,103.8981,104.3687,800.0
2018-08-08 10:10:00,132.81,133.12,132.69,133.12,1215.0,104.1648,104.4079,104.0706,104.4079,1215.0
2018-08-08 10:15:00,133.1,133.1,133.1,133.1,200.0,104.3922,104.3922,104.3922,104.3922,200.0
2018-08-08 10:20:00,132.98,132.99,132.86,132.99,1804.0,104.2981,104.3059,104.204,104.3059,1804.0
2018-08-08 10:25:00,133.08,133.26,133.01,133.04,1500.0,104.3765,104.5177,104.3216,104.3452,1500.0
2018-08-08 10:30:00,132.91,132.92,132.74,132.92,975.0,104.2432,104.251,104.1099,104.251,975.0
2018-08-08 10:35:00,132.96,132.96,132.96,132.96,200.0,104.2824,104.2824,104.2824,104.2824,200.0
2018-08-08 10:40:00,133.29,133.42,133.15,133.32,2260.0,104.5412,104.6432,104.4314,104.5648,2260.0
2018-08-08 10:45:00,133.15,133.15,133.03,133.03,1700.0,104.4314,104.4314,104.3373,104.3373,1700.0
2018-08-08 10:50:00,133.14,133.3,133.14,133.24,600.0,104.4236,104.5491,104.4236,104.502,600.0
2018-08-08 10:55:00,133.08,133.13,133.07,133.07,300.0,104.3765,104.4157,104.3687,104.3687,300.0
2018-08-08 11:00:00,133.32,133.35,133.32,133.35,300.0,104.5648,104.5883,104.5648,104.5883,300.0
2018-08-08 11:05:00,133.52,133.52,133.52,133.52,100.0,104.7216,104.7216,104.7216,104.7216,100.0
2018-08-08 11:10:00,133.63,133.63,133.4,133.41,400.0,104.8079,104.8079,104.6275,104.6353,400.0
2018-08-08 11:15:00,133.33,133.33,133.33,133.33,100.0,104.5726,104.5726,104.5726,104.5726,100.0
2018-08-08 11:20:00,133.33,133.33,133.33,133.33,0.0,104.5726,104.5726,104.5726,104.5726,0.0
2018-08-08 11:25:00,132.26,132.26,132.25,132.25,200.0,103.7334,103.7334,103.7255,103.7255,200.0
2018-08-08 11:30:00,131.92,132.25,131.92,132.12,826.0,103.4667,103.7255,103.4667,103.6236,826.0
2018-08-08 11:35:00,132.14,132.14,132.14,132.14,100.0,103.6393,103.6393,103.6393,103.6393,100.0
2018-08-08 11:40:00,132.1,132.26,132.1,132.25,1000.0,103.6079,103.7334,103.6079,103.7255,1000.0
2018-08-08 11:45:00,132.25,132.44,132.25,132.44,336.0,103.7255,103.8746,103.7255,103.8746,336.0
2018-08-08 11:50:00,132.35,132.43,132.31,132.43,700.0,103.804,103.8667,103.7726,103.8667,700.0
2018-08-08 11:55:00,132.49,132.63,132.49,132.56,1100.0,103.9138,104.0236,103.9138,103.9687,1100.0
2018-08-08 12:00:00,132.34,132.51,132.32,132.51,500.0,103.7961,103.9295,103.7804,103.9295,500.0
2018-08-08 12:05:00,132.64,132.64,132.37,132.37,500.0,104.0314,104.0314,103.8197,103.8197,500.0
2018-08-08 12:10:00,132.39,132.47,132.0,132.0,700.0,103.8353,103.8981,103.5295,103.5295,700.0
2018-08-08 12:15:00,131.87,131.87,131.83,131.83,200.0,103.4275,103.4275,103.3961,103.3961,200.0
2018-08-08 12:20:00,131.73,131.74,131.59,131.66,600.0,103.3177,103.3255,103.2079,103.2628,600.0
2018-08-08 12:25:00,131.66,131.66,131.66,131.66,100.0,103.2628,103.2628,103.2628,103.2628,100.0
2018-08-08 12:30:00,131.68,131.94,131.68,131.94,300.0,103.2785,103.4824,103.2785,103.4824,300.0
2018-08-08 12:35:00,132.06,132.34,132.06,132.34,300.0,103.5765,103.7961,103.5765,103.7961,300.0
2018-08-08 12:40:00,132.41,132.42,132.25,132.3,400.0,103.851,103.8589,103.7255,103.7648,400.0
2018-08-08 12:45:00,132.51,132.51,132.51,132.51,100.0,103.9295,103.9295,103.9295,103.9295,100.0
2018-08-08 12:50:00,132.36,132.36,132.36,132.36,100.0,103.8118,103.8118,103.8118,103.8118,100.0
2018-08-08 12:55:00,132.59,132.68,132.59,132.68,200.0,103.9922,104.0628,103.9922,104.0628,200.0
2018-08-08 13:00:00,132.63,132.63,132.63,132.63,100.0,104.0236,104.0236,104.0236,104.0236,100.0
2018-08-08 13:05:00,132.63,132.63,132.63,132.63,100.0,104.0236,104.0236,104.0236,104.0236,100.0
2018-08-08 13:10:00,132.69,132.82,132.69,132.82,500.0,104.0706,104.1726,104.0706,104.1726,500.0
2018-08-08 13:15:00,132.95,132.95,132.95,132.95,100.0,104.2746,104.2746,104.2746,104.2746,100.0
2018-08-08 13:20:00,133.05,133.05,133.05,133.05,100.0,104.353,104.353,104.353,104.353,100.0
2018-08-08 13:25:00,133.0,133.08,132.99,133.08,800.0,104.3138,104.3765,104.3059,104.3765,800.0
2018-08-08 13:30:00,133.09,133.09,133.07,133.07,200.0,104.3844,104.3844,104.3687,104.3687,200.0
2018-08-08 13:35:00,133.02,133.03,132.9,132.95,1000.0,104.3295,104.3373,104.2353,104.2746,1000.0
2018-08-08 13:40:00,132.86,132.86,132.86,132.86,100.0,104.204,104.204,104.204,104.204,100.0
2018-08-08 13:45:00,132.85,132.88,132.85,132.88,300.0,104.1961,104.2197,104.1961,104.2197,300.0
2018-08-08 13:50:00,132.91,132.95,132.91,132.95,500.0,104.2432,104.2746,104.2432,104.2746,500.0
2018-08-08 13:55:00,132.95,132.95,132.95,132.95,200.0,104.2746,104.2746,104.2746,104.2746,200.0
2018-08-08 14:00:00,132.7,132.7,132.7,132.7,100.0,104.0785,104.0785,104.0785,104.0785,100.0
2018-08-08 14:05:00,132.77,132.95,132.77,132.94,500.0,104.1334,104.2746,104.1334,104.2667,500.0
2018-08-08 14:10:00,133.12,133.12,133.12,133.12,200.0,104.4079,104.4079,104.4079,104.4079,200.0
2018-08-08 14:15:00,133.08,133.08,132.92,132.95,500.0,104.3765,104.3765,104.251,104.2746,500.0
2018-08-08 14:20:00,132.98,132.98,132.7,132.7,900.0,104.2981,104.2981,104.0785,104.0785,900.0
2018-08-08 14:25:00,132.73,132.79,132.73,132.78,700.0,104.102,104.1491,104.102,104.1412,700.0
2018-08-08 14:30:00,132.89,133.27,132.89,133.22,600.0,104.2275,104.5255,104.2275,104.4863,600.0
2018-08-08 14:35:00,133.23,133.23,133.23,133.23,100.0,104.4942,104.4942,104.4942,104.4942,100.0
2018-08-08 14:40:00,133.05,133.05,133.05,133.05,100.0,104.353,104.353,104.353,104.353,100.0
2018-08-08 14:45:00,133.05,133.31,133.05,133.23,500.0,104.353,104.5569,104.353,104.4942,500.0
2018-08-08 14:50:00,133.07,133.15,133.07,133.15,400.0,104.3687,104.4314,104.3687,104.4314,400.0
2018-08-08 14:55:00,133.28,133.48,133.28,133.45,800.0,104.5334,104.6903,104.5334,104.6667,800.0
2018-08-08 15:00:00,133.48,133.48,133.37,133.37,200.0,104.6903,104.6903,104.604,104.604,200.0
2018-08-08 15:05:00,133.4,133.4,133.4,133.4,100.0,104.6275,104.6275,104.6275,104.6275,100.0
2018-08-08 15:10:00,133.05,133.53,133.04,133.53,600.0,104.353,104.7295,104.3452,104.7295,600.0
2018-08-08 15:15:00,133.53,133.62,133.5,133.6,400.0,104.7295,104.8001,104.7059,104.7844,400.0
2018-08-08 15:20:00,133.48,133.53,133.45,133.53,500.0,104.6903,104.7295,104.6667,104.7295,500.0
2018-08-08 15:25:00,133.49,133.88,133.49,133.72,1000.0,104.6981,105.004,104.6981,104.8785,1000.0
2018-08-08 15:30:00,133.56,133.67,133.51,133.63,800.0,104.753,104.8393,104.7138,104.8079,800.0
2018-08-08 15:35:00,133.49,133.73,133.49,133.73,1058.0,104.6981,104.8863,104.6981,104.8863,1058.0
2018-08-08 15:40:00,133.7,133.84,133.39,133.84,1200.0,104.8628,104.9726,104.6197,104.9726,1200.0
2018-08-08 15:45:00,133.71,133.95,133.55,133.6,2100.0,104.8706,105.0589,104.7452,104.7844,2100.0
2018-08-08 15:50:00,133.57,133.94,133.16,133.94,6204.0,104.7608,105.051,104.4393,105.051,6204.0
2018-08-08 15:55:00,133.92,134.21,133.72,134.01,18369.0,105.0353,105.2628,104.8785,105.1059,18369.0
2018-08-09 09:30:00,132.8,135.01,132.8,133.18,2000.0,104.1569,105.8903,104.1569,104.455,2000.0
2018-08-09 09:35:00,132.39,133.51,132.11,133.39,3500.0,103.8353,104.7138,103.6157,104.6197,3500.0
2018-08-09 09:40:00,133.36,133.36,130.76,130.76,1800.0,104.5961,104.5961,102.5569,102.5569,1800.0
2018-08-09 09:45:00,131.27,131.46,130.21,130.25,2000.0,102.9569,103.1059,102.1255,102.1569,2000.0
2018-08-09 09:50:00,130.0,130.66,129.49,130.47,3755.0,101.9608,102.4785,101.5608,102.3295,3755.0
2018-08-09 09:55:00,130.5,130.83,130.33,130.33,1700.0,102.353,102.6118,102.2197,102.2197,1700.0
2018-08-09 10:00:00,129.96,130.89,129.88,130.89,2800.0,101.9295,102.6589,101.8667,102.6589,2800.0
2018-08-09 10:05:00,130.78,131.71,130.37,131.71,4150.0,102.5726,103.302,102.251,103.302,4150.0
2018-08-09 10:10:00,131.2,131.49,130.75,130.75,1400.0,102.902,103.1295,102.5491,102.5491,1400.0
2018-08-09 10:15:00,130.92,131.0,130.34,130.36,1900.0,102.6824,102.7452,102.2275,102.2432,1900.0
2018-08-09 10:20:00,130.35,131.14,130.33,131.14,3000.0,102.2353,102.855,102.2197,102.855,3000.0
2018-08-09 10:25:00,131.2,132.04,131.2,131.87,1100.0,102.902,103.5608,102.902,103.4275,1100.0
2018-08-09 10:30:00,131.75,133.34,131.75,133.0,3000.0,103.3334,104.5804,103.3334,104.3138,3000.0
2018-08-09 10:35:00,133.25,133.75,133.06,133.06,3500.0,104.5099,104.902,104.3608,104.3608,3500.0
2018-08-09 10:40:00,133.1,133.5,133.1,133.27,2200.0,104.3922,104.7059,104.3922,104.5255,2200.0
2018-08-09 10:45:00,133.04,133.12,132.76,132.76,400.0,104.3452,104.4079,104.1255,104.1255,400.0
2018-08-09 10:50:00,133.24,133.5,133.12,133.5,1000.0,104.502,104.7059,104.4079,104.7059,1000.0
2018-08-09 10:55:00,133.5,133.5,133.03,133.21,1500.0,104.7059,104.7059,104.3373,104.4785,1500.0
2018-08-09 11:00:00,133.02,133.66,133.02,133.66,1800.0,104.3295,104.8314,104.3295,104.8314,1800.0
2018-08-09 11:05:00,133.74,134.1,133.74,133.99,2388.0,104.8942,105.1765,104.8942,105.0903,2388.0
2018-08-09 11:10:00,133.75,134.19,133.75,134.19,1000.0,104.902,105.2471,104.902,105.2471,1000.0
2018-08-09 11:15:00,134.0,134.0,133.46,133.57,1000.0,105.0981,105.0981,104.6746,104.7608,1000.0
2018-08-09 11:20:00,133.39,133.51,133.14,133.14,1000.0,104.6197,104.7138,104.4236,104.4236,1000.0
2018-08-09 11:25:00,132.56,132.63,132.36,132.53,800.0,103.9687,104.0236,103.8118,103.9452,800.0
2018-08-09 11:30:00,132.65,132.76,132.44,132.71,1000.0,104.0393,104.1255,103.8746,104.0863,1000.0
2018-08-09 11:35:00,132.4,132.63,132.39,132.54,1000.0,103.8432,104.0236,103.8353,103.953,1000.0
2018-08-09 11:40:00,132.58,132.58,132.38,132.52,700.0,103.9844,103.9844,103.8275,103.9373,700.0
2018-08-09 11:45:00,132.71,132.92,132.6,132.6,800.0,104.0863,104.251,104.0001,104.0001,800.0
2018-08-09 11:50:00,132.47,132.66,132.47,132.66,1200.0,103.8981,104.0471,103.8981,104.0471,1200.0
2018-08-09 11:55:00,132.69,132.69,132.48,132.51,700.0,104.0706,104.0706,103.9059,103.9295,700.0
2018-08-09 12:00:00,132.53,132.56,132.51,132.51,700.0,103.9452,103.9687,103.9295,103.9295,700.0
2018-08-09 12:05:00,132.54,132.54,132.48,132.5,1300.0,103.953,103.953,103.9059,103.9216,1300.0
2018-08-09 12:10:00,132.45,132.59,132.43,132.59,600.0,103.8824,103.9922,103.8667,103.9922,600.0
2018-08-09 12:15:00,132.51,132.58,132.38,132.52,1600.0,103.9295,103.9844,103.8275,103.9373,1600.0
2018-08-09 12:20:00,132.5,132.58,132.5,132.57,500.0,103.9216,103.9844,103.9216,103.9765,500.0
2018-08-09 12:25:00,132.53,132.59,132.47,132.59,1000.0,103.9452,103.9922,103.8981,103.9922,1000.0
2018-08-09 12:30:00,132.61,132.61,132.0,132.0,1275.0,104.0079,104.0079,103.5295,103.5295,1275.0
2018-08-09 12:35:00,131.8,131.8,131.47,131.47,2700.0,103.3726,103.3726,103.1138,103.1138,2700.0
2018-08-09 12:40:00,131.51,131.69,131.24,131.5,1300.0,103.1452,103.2863,102.9334,103.1373,1300.0
2018-08-09 12:45:00,131.74,131.91,131.51,131.91,1300.0,103.3255,103.4589,103.1452,103.4589,1300.0
2018-08-09 12:50:00,131.51,131.67,131.45,131.67,500.0,103.1452,103.2706,103.0981,103.2706,500.0
2018-08-09 12:55:00,131.65,131.93,131.65,131.71,1691.0,103.255,103.4746,103.255,103.302,1691.0
2018-08-09 13:00:00,131.68,131.68,131.08,131.08,1300.0,103.2785,103.2785,102.8079,102.8079,1300.0
2018-08-09 13:05:00,131.0,131.0,130.5,130.67,2360.0,102.7452,102.7452,102.353,102.4863,2360.0
2018-08-09 13:10:00,130.6,130.71,130.6,130.64,700.0,102.4314,102.5177,102.4314,102.4628,700.0
2018-08-09 13:15:00,130.66,130.85,130.66,130.85,900.0,102.4785,102.6275,102.4785,102.6275,900.0
2018-08-09 13:20:00,130.85,130.85,130.85,130.85,0.0,102.6275,102.6275,102.6275,102.6275,0.0
2018-08-09 13:25:00,130.92,130.92,130.58,130.58,2100.0,102.6824,102.6824,102.4157,102.4157,2100.0
2018-08-09 13:30:00,130.69,130.88,130.66,130.66,2000.0,102.502,102.651,102.4785,102.4785,2000.0
2018-08-09 13:35:00,130.61,130.7,130.49,130.7,2478.0,102.4393,102.5099,102.3452,102.5099,2478.0
2018-08-09 13:40:00,130.61,131.07,130.56,131.07,1752.0,102.4393,102.8001,102.4001,102.8001,1752.0
2018-08-09 13:45:00,130.87,130.89,130.52,130.52,2254.0,102.6432,102.6589,102.3687,102.3687,2254.0
2018-08-09 13:50:00,130.78,131.04,130.78,131.04,1700.0,102.5726,102.7765,102.5726,102.7765,1700.0
2018-08-09 13:55:00,131.1,131.18,130.98,131.18,1500.0,102.8236,102.8863,102.7295,102.8863,1500.0
2018-08-09 14:00:00,131.42,131.42,131.17,131.4,1746.0,103.0746,103.0746,102.8785,103.0589,1746.0
2018-08-09 14:05:00,131.34,131.61,131.34,131.61,1600.0,103.0118,103.2236,103.0118,103.2236,1600.0
2018-08-09 14:10:00,131.51,131.63,131.47,131.63,1800.0,103.1452,103.2393,103.1138,103.2393,1800.0
2018-08-09 14:15:00,131.82,131.88,131.82,131.87,500.0,103.3883,103.4353,103.3883,103.4275,500.0
2018-08-09 14:20:00,131.73,131.73,131.61,131.66,400.0,103.3177,103.3177,103.2236,103.2628,400.0
2018-08-09 14:25:00,131.55,131.75,131.54,131.75,1100.0,103.1765,103.3334,103.1687,103.3334,1100.0
2018-08-09 14:30:00,131.78,131.79,131.71,131.71,300.0,103.3569,103.3648,103.302,103.302,300.0
2018-08-09 14:35:00,131.8,131.81,131.8,131.81,300.0,103.3726,103.3804,103.3726,103.3804,300.0
2018-08-09 14:40:00,131.83,131.9,131.83,131.9,400.0,103.3961,103.451,103.3961,103.451,400.0
2018-08-09 14:45:00,132.08,132.09,132.05,132.06,400.0,103.5922,103.6001,103.5687,103.5765,400.0
2018-08-09 14:50:00,131.84,131.84,131.61,131.61,500.0,103.404,103.404,103.2236,103.2236,500.0
2018-08-09 14:55:00,131.61,131.7,131.61,131.7,700.0,103.2236,103.2942,103.2236,103.2942,700.0
2018-08-09 15:00:00,131.85,131.9,131.74,131.79,1200.0,103.4118,103.451,103.3255,103.3648,1200.0
2018-08-09 15:05:00,131.72,131.8,131.72,131.8,200.0,103.3099,103.3726,103.3099,103.3726,200.0
2018-08-09 15:10:00,131.82,131.9,131.82,131.9,700.0,103.3883,103.451,103.3883,103.451,700.0
2018-08-09 15:15:00,131.98,131.98,131.98,131.98,100.0,103.5138,103.5138,103.5138,103.5138,100.0
2018-08-09 15:20:00,132.2,132.67,132.18,132.47,2100.0,103.6863,104.055,103.6706,103.8981,2100.0
2018-08-09 15:25:00,132.41,132.41,132.03,132.32,2000.0,103.851,103.851,103.553,103.7804,2000.0
2018-08-09 15:30:00,132.45,132.7,132.31,132.48,3380.0,103.8824,104.0785,103.7726,103.9059,3380.0
2018-08-09 15:35:00,132.44,132.6,132.1,132.45,3815.0,103.8746,104.0001,103.6079,103.8824,3815.0
2018-08-09 15:40:00,132.45,132.62,131.55,131.77,2210.0,103.8824,104.0157,103.1765,103.3491,2210.0
2018-08-09 15:45:00,131.76,131.94,131.7,131.7,1400.0,103.3412,103.4824,103.2942,103.2942,1400.0
2018-08-09 15:50:00,131.31,131.35,131.13,131.13,2800.0,102.9883,103.0197,102.8471,102.8471,2800.0
2018-08-09 15:55:00,131.18,131.19,130.9,131.04,2700.0,102.8863,102.8942,102.6667,102.7765,2700.0
2018-08-10 09:40:00,132.05,132.29,131.69,132.24,600.0,103.5687,103.7569,103.2863,103.7177,600.0
2018-08-10 09:45:00,132.11,132.49,131.5,132.49,3000.0,103.6157,103.9138,103.1373,103.9138,3000.0
2018-08-10 09:50:00,132.58,133.36,132.58,133.2,1950.0,103.9844,104.5961,103.9844,104.4706,1950.0
2018-08-10 09:55:00,133.32,133.38,133.14,133.23,3336.0,104.5648,104.6118,104.4236,104.4942,3336.0
2018-08-10 10:00:00,133.05,133.1,132.91,132.91,700.0,104.353,104.3922,104.2432,104.2432,700.0
2018-08-10 10:05:00,132.84,132.84,132.03,132.29,1100.0,104.1883,104.1883,103.553,103.7569,1100.0
2018-08-10 10:10:00,132.81,132.88,132.78,132.88,400.0,104.1648,104.2197,104.1412,104.2197,400.0
2018-08-10 10:15:00,132.88,132.92,132.67,132.67,800.0,104.2197,104.251,104.055,104.055,800.0
2018-08-10 10:20:00,132.56,132.72,132.27,132.71,800.0,103.9687,104.0942,103.7412,104.0863,800.0
2018-08-10 10:25:00,132.75,132.82,132.71,132.71,1097.0,104.1177,104.1726,104.0863,104.0863,1097.0
2018-08-10 10:30:00,132.84,132.9,132.79,132.89,971.0,104.1883,104.2353,104.1491,104.2275,971.0
2018-08-10 10:35:00,133.21,133.35,133.19,133.34,2000.0,104.4785,104.5883,104.4628,104.5804,2000.0
2018-08-10 10:40:00,133.4,133.4,132.82,132.86,1450.0,104.6275,104.6275,104.1726,104.204,1450.0
2018-08-10 10:45:00,132.87,133.1,132.87,133.03,1100.0,104.2118,104.3922,104.2118,104.3373,1100.0
2018-08-10 10:50:00,133.1,133.18,133.1,133.18,600.0,104.3922,104.455,104.3922,104.455,600.0
2018-08-10 10:55:00,133.19,133.26,133.17,133.26,700.0,104.4628,104.5177,104.4471,104.5177,700.0
2018-08-10 11:00:00,133.44,133.44,133.44,133.44,100.0,104.6589,104.6589,104.6589,104.6589,100.0
2018-08-10 11:05:00,133.41,133.48,133.3,133.48,400.0,104.6353,104.6903,104.5491,104.6903,400.0
2018-08-10 11:10:00,133.34,133.55,133.34,133.42,500.0,104.5804,104.7452,104.5804,104.6432,500.0
2018-08-10 11:15:00,133.45,133.45,133.18,133.2,400.0,104.6667,104.6667,104.455,104.4706,400.0
2018-08-10 11:20:00,133.19,133.19,133.13,133.13,400.0,104.4628,104.4628,104.4157,104.4157,400.0
2018-08-10 11:25:00,133.17,133.24,133.0,133.08,1300.0,104.4471,104.502,104.3138,104.3765,1300.0
2018-08-10 11:30:00,132.9,133.2,132.9,133.19,800.0,104.2353,104.4706,104.2353,104.4628,800.0
2018-08-10 11:35:00,133.17,133.17,133.17,133.17,100.0,104.4471,104.4471,104.4471,104.4471,100.0
2018-08-10 11:40:00,133.39,133.45,133.39,133.45,200.0,104.6197,104.6667,104.6197,104.6667,200.0
2018-08-10 11:45:00,133.37,133.37,133.36,133.36,200.0,104.604,104.604,104.5961,104.5961,200.0
2018-08-10 11:50:00,133.22,133.22,133.03,133.03,400.0,104.4863,104.4863,104.3373,104.3373,400.0
2018-08-10 11:55:00,133.12,133.19,133.08,133.19,300.0,104.4079,104.4628,104.3765,104.4628,300.0
2018-08-10 12:00:00,133.06,133.19,133.06,133.19,300.0,104.3608,104.4628,104.3608,104.4628,300.0
2018-08-10 12:05:00,133.15,133.33,133.13,133.32,800.0,104.4314,104.5726,104.4157,104.5648,800.0
2018-08-10 12:10:00,133.41,133.41,133.37,133.37,200.0,104.6353,104.6353,104.604,104.604,200.0
2018-08-10 12:15:00,133.76,134.02,133.76,134.02,900.0,104.9099,105.1138,104.9099,105.1138,900.0
2018-08-10 12:20:00,134.04,134.34,134.0,134.04,2115.0,105.1295,105.3648,105.0981,105.1295,2115.0
2018-08-10 12:25:00,134.04,134.29,134.04,134.2,800.0,105.1295,105.3255,105.1295,105.255,800.0
2018-08-10 12:30:00,134.26,134.52,134.26,134.52,300.0,105.302,105.5059,105.302,105.5059,300.0
2018-08-10 12:35:00,134.47,134.7,134.43,134.7,1530.0,105.4667,105.6471,105.4353,105.6471,1530.0
2018-08-10 12:40:00,134.7,134.81,134.53,134.81,1200.0,105.6471,105.7334,105.5138,105.7334,1200.0
2018-08-10 12:45:00,134.95,135.1,134.95,135.01,1700.0,105.8432,105.9608,105.8432,105.8903,1700.0
2018-08-10 12:50:00,135.32,135.32,135.07,135.07,600.0,106.1334,106.1334,105.9373,105.9373,600.0
2018-08-10 12:55:00,135.1,135.18,134.9,134.9,1700.0,105.9608,106.0236,105.804,105.804,1700.0
2018-08-10 13:00:00,134.93,134.93,134.63,134.69,700.0,105.8275,105.8275,105.5922,105.6393,700.0
2018-08-10 13:05:00,134.55,134.68,134.55,134.68,300.0,105.5295,105.6314,105.5295,105.6314,300.0
2018-08-10 13:10:00,134.7,134.71,134.65,134.65,400.0,105.6471,105.655,105.6079,105.6079,400.0
2018-08-10 13:15:00,134.58,134.66,134.34,134.34,1000.0,105.553,105.6157,105.3648,105.3648,1000.0
2018-08-10 13:20:00,134.37,134.6,134.36,134.56,600.0,105.3883,105.5687,105.3804,105.5373,600.0
2018-08-10 13:25:00,134.6,134.75,134.6,134.75,400.0,105.5687,105.6863,105.5687,105.6863,400.0
2018-08-10 13:30:00,134.66,134.71,134.66,134.71,200.0,105.6157,105.655,105.6157,105.655,200.0
2018-08-10 13:35:00,134.7,134.7,134.49,134.62,700.0,105.6471,105.6471,105.4824,105.5844,700.0
2018-08-10 13:40:00,134.67,134.75,134.53,134.71,700.0,105.6236,105.6863,105.5138,105.655,700.0
2018-08-10 13:45:00,134.72,134.72,134.68,134.69,400.0,105.6628,105.6628,105.6314,105.6393,400.0
2018-08-10 13:50:00,134.63,134.64,134.46,134.46,800.0,105.5922,105.6001,105.4589,105.4589,800.0
2018-08-10 13:55:00,134.42,134.55,134.42,134.52,4800.0,105.4275,105.5295,105.4275,105.5059,4800.0
2018-08-10 14:00:00,134.59,134.7,134.51,134.7,700.0,105.5608,105.6471,105.4981,105.6471,700.0
2018-08-10 14:05:00,134.69,134.75,134.69,134.75,600.0,105.6393,105.6863,105.6393,105.6863,600.0
2018-08-10 14:10:00,134.73,134.74,134.7,134.7,600.0,105.6706,105.6785,105.6471,105.6471,600.0
2018-08-10 14:15:00,134.75,134.76,134.71,134.76,900.0,105.6863,105.6942,105.655,105.6942,900.0
2018-08-10 14:20:00,134.84,135.4,134.84,135.4,700.0,105.7569,106.1961,105.7569,106.1961,700.0
2018-08-10 14:25:00,135.47,135.5,135.4,135.42,700.0,106.251,106.2746,106.1961,106.2118,700.0
2018-08-10 14:30:00,135.37,135.42,135.37,135.42,300.0,106.1726,106.2118,106.1726,106.2118,300.0
2018-08-10 14:35:00,135.53,135.67,135.53,135.57,600.0,106.2981,106.4079,106.2981,106.3295,600.0
2018-08-10 14:40:00,135.57,135.6,135.52,135.6,300.0,106.3295,106.353,106.2903,106.353,300.0
2018-08-10 14:45:00,135.63,135.7,135.54,135.63,900.0,106.3765,106.4314,106.3059,106.3765,900.0
2018-08-10 14:50:00,135.7,135.88,135.67,135.88,900.0,106.4314,106.5726,106.4079,106.5726,900.0
2018-08-10 14:55:00,135.91,135.94,135.71,135.73,800.0,106.5961,106.6197,106.4393,106.455,800.0
2018-08-10 15:00:00,135.3,135.38,135.29,135.38,1000.0,106.1177,106.1804,106.1099,106.1804,1000.0
2018-08-10 15:05:00,135.33,135.33,135.08,135.13,800.0,106.1412,106.1412,105.9452,105.9844,800.0
2018-08-10 15:10:00,135.1,135.19,135.1,135.19,500.0,105.9608,106.0314,105.9608,106.0314,500.0
2018-08-10 15:15:00,135.32,135.33,135.27,135.27,300.0,106.1334,106.1412,106.0942,106.0942,300.0
2018-08-10 15:20:00,135.32,135.49,135.32,135.44,500.0,106.1334,106.2667,106.1334,106.2275,500.0
2018-08-10 15:25:00,135.32,135.38,135.07,135.3,2330.0,106.1334,106.1804,105.9373,106.1177,2330.0
2018-08-10 15:30:00,135.16,135.16,134.95,134.95,1100.0,106.0079,106.0079,105.8432,105.8432,1100.0
2018-08-10 15:35:00,135.0,135.04,134.89,134.96,2400.0,105.8824,105.9138,105.7961,105.851,2400.0
2018-08-10 15:40:00,134.95,135.04,134.93,135.04,1800.0,105.8432,105.9138,105.8275,105.9138,1800.0
2018-08-10 15:45:00,135.01,135.01,134.82,134.92,1800.0,105.8903,105.8903,105.7412,105.8197,1800.0
2018-08-10 15:50:00,134.81,134.84,134.7,134.74,3500.0,105.7334,105.7569,105.6471,105.6785,3500.0
2018-08-10 15:55:00,134.8,134.86,134.53,134.85,4100.0,105.7255,105.7726,105.5138,105.7648,4100.0
2018-08-13 09:40:00,134.61,134.62,134.33,134.62,1000.0,105.5765,105.5844,105.3569,105.5844,1000.0
2018-08-13 09:45:00,134.55,134.61,134.46,134.6,1000.0,105.5295,105.5765,105.4589,105.5687,1000.0
2018-08-13 09:50:00,135.03,135.17,134.97,134.98,1200.0,105.9059,106.0157,105.8589,105.8667,1200.0
2018-08-13 09:55:00,134.98,134.98,134.64,134.66,2000.0,105.8667,105.8667,105.6001,105.6157,2000.0
2018-08-13 10:00:00,134.4,134.4,134.04,134.36,898.0,105.4118,105.4118,105.1295,105.3804,898.0
2018-08-13 10:05:00,133.74,133.74,133.7,133.7,200.0,104.8942,104.8942,104.8628,104.8628,200.0
2018-08-13 10:10:00,133.94,133.94,133.78,133.78,300.0,105.051,105.051,104.9255,104.9255,300.0
2018-08-13 10:15:00,133.57,133.57,133.57,133.57,100.0,104.7608,104.7608,104.7608,104.7608,100.0
2018-08-13 10:20:00,133.8,133.8,133.54,133.54,300.0,104.9412,104.9412,104.7373,104.7373,300.0
2018-08-13 10:25:00,133.43,133.59,133.43,133.53,600.0,104.651,104.7765,104.651,104.7295,600.0
2018-08-13 10:30:00,133.58,133.58,133.54,133.54,400.0,104.7687,104.7687,104.7373,104.7373,400.0
2018-08-13 10:35:00,133.14,133.14,133.14,133.14,100.0,104.4236,104.4236,104.4236,104.4236,100.0
2018-08-13 10:40:00,133.17,133.34,133.17,133.27,600.0,104.4471,104.5804,104.4471,104.5255,600.0
2018-08-13 10:45:00,133.27,133.27,133.27,133.27,0.0,104.5255,104.5255,104.5255,104.5255,0.0
2018-08-13 10:50:00,133.27,133.28,132.88,132.88,1434.0,104.5255,104.5334,104.2197,104.2197,1434.0
2018-08-13 10:55:00,132.67,132.69,132.67,132.69,200.0,104.055,104.0706,104.055,104.0706,200.0
2018-08-13 11:00:00,132.81,132.81,132.81,132.81,100.0,104.1648,104.1648,104.1648,104.1648,100.0
2018-08-13 11:05:00,132.81,132.84,132.81,132.84,300.0,104.1648,104.1883,104.1648,104.1883,300.0
2018-08-13 11:10:00,132.77,133.11,132.76,133.03,600.0,104.1334,104.4001,104.1255,104.3373,600.0
2018-08-13 11:15:00,132.93,133.03,132.77,132.89,1400.0,104.2589,104.3373,104.1334,104.2275,1400.0
2018-08-13 11:20:00,132.9,132.9,132.9,132.9,100.0,104.2353,104.2353,104.2353,104.2353,100.0
2018-08-13 11:25:00,133.05,133.06,132.96,132.96,500.0,104.353,104.3608,104.2824,104.2824,500.0
2018-08-13 11:30:00,132.78,132.82,132.45,132.45,500.0,104.1412,104.1726,103.8824,103.8824,500.0
2018-08-13 11:35:00,132.57,132.64,132.57,132.61,300.0,103.9765,104.0314,103.9765,104.0079,300.0
2018-08-13 11:40:00,132.39,132.39,132.39,132.39,200.0,103.8353,103.8353,103.8353,103.8353,200.0
2018-08-13 11:45:00,132.25,132.25,132.25,132.25,200.0,103.7255,103.7255,103.7255,103.7255,200.0
2018-08-13 11:50:00,132.06,132.06,131.77,131.78,700.0,103.5765,103.5765,103.3491,103.3569,700.0
2018-08-13 11:55:00,131.8,132.1,131.8,132.1,1100.0,103.3726,103.6079,103.3726,103.6079,1100.0
2018-08-13 12:00:00,132.01,132.05,131.95,132.03,725.0,103.5373,103.5687,103.4903,103.553,725.0
2018-08-13 12:05:00,132.2,132.31,132.2,132.22,500.0,103.6863,103.7726,103.6863,103.702,500.0
2018-08-13 12:10:00,132.33,132.47,132.32,132.47,500.0,103.7883,103.8981,103.7804,103.8981,500.0
2018-08-13 12:15:00,132.26,132.4,132.26,132.36,500.0,103.7334,103.8432,103.7334,103.8118,500.0
2018-08-13 12:20:00,132.48,132.49,132.23,132.23,400.0,103.9059,103.9138,103.7099,103.7099,400.0
2018-08-13 12:25:00,132.09,132.09,131.87,132.03,500.0,103.6001,103.6001,103.4275,103.553,500.0
2018-08-13 12:30:00,131.61,131.65,131.6,131.65,300.0,103.2236,103.255,103.2157,103.255,300.0
2018-08-13 12:35:00,131.72,131.72,131.65,131.65,600.0,103.3099,103.3099,103.255,103.255,600.0
2018-08-13 12:40:00,131.93,131.93,131.92,131.92,200.0,103.4746,103.4746,103.4667,103.4667,200.0
2018-08-13 12:45:00,131.99,132.08,131.99,132.08,400.0,103.5216,103.5922,103.5216,103.5922,400.0
2018-08-13 12:50:00,132.03,132.03,131.96,131.98,300.0,103.553,103.553,103.4981,103.5138,300.0
2018-08-13 12:55:00,132.02,132.07,131.95,132.03,1000.0,103.5452,103.5844,103.4903,103.553,1000.0
2018-08-13 13:00:00,132.18,132.18,131.95,131.96,500.0,103.6706,103.6706,103.4903,103.4981,500.0
2018-08-13 13:05:00,131.83,131.83,131.83,131.83,100.0,103.3961,103.3961,103.3961,103.3961,100.0
2018-08-13 13:10:00,131.87,131.87,131.84,131.84,200.0,103.4275,103.4275,103.404,103.404,200.0
2018-08-13 13:15:00,131.82,131.82,131.76,131.76,400.0,103.3883,103.3883,103.3412,103.3412,400.0
2018-08-13 13:20:00,131.87,131.87,131.81,131.87,400.0,103.4275,103.4275,103.3804,103.4275,400.0
2018-08-13 13:25:00,131.94,131.96,131.92,131.96,604.0,103.4824,103.4981,103.4667,103.4981,604.0
2018-08-13 13:30:00,132.14,132.52,132.14,132.52,1129.0,103.6393,103.9373,103.6393,103.9373,1129.0
2018-08-13 13:35:00,132.52,132.52,132.52,132.52,0.0,103.9373,103.9373,103.9373,103.9373,0.0
2018-08-13 13:40:00,132.1,132.1,132.1,132.1,100.0,103.6079,103.6079,103.6079,103.6079,100.0
2018-08-13 13:45:00,132.16,132.2,132.08,132.08,300.0,103.655,103.6863,103.5922,103.5922,300.0
2018-08-13 13:50:00,132.16,132.22,132.16,132.22,200.0,103.655,103.702,103.655,103.702,200.0
2018-08-13 13:55:00,132.5,132.5,132.5,132.5,100.0,103.9216,103.9216,103.9216,103.9216,100.0
2018-08-13 14:00:00,132.66,132.66,132.49,132.57,600.0,104.0471,104.0471,103.9138,103.9765,600.0
2018-08-13 14:05:00,132.94,132.99,132.94,132.99,200.0,104.2667,104.3059,104.2667,104.3059,200.0
2018-08-13 14:10:00,132.9,133.04,132.9,133.04,200.0,104.2353,104.3452,104.2353,104.3452,200.0
2018-08-13 14:15:00,133.23,133.44,133.23,133.33,1000.0,104.4942,104.6589,104.4942,104.5726,1000.0
2018-08-13 14:20:00,133.32,133.48,133.32,133.33,1300.0,104.5648,104.6903,104.5648,104.5726,1300.0
2018-08-13 14:25:00,133.47,133.62,133.47,133.62,900.0,104.6824,104.8001,104.6824,104.8001,900.0
2018-08-13 14:30:00,133.75,133.75,133.5,133.5,500.0,104.902,104.902,104.7059,104.7059,500.0
2018-08-13 14:35:00,133.59,133.62,133.44,133.45,1100.0,104.7765,104.8001,104.6589,104.6667,1100.0
2018-08-13 14:40:00,133.53,133.77,133.53,133.58,900.0,104.7295,104.9177,104.7295,104.7687,900.0
2018-08-13 14:45:00,133.6,133.71,133.59,133.71,700.0,104.7844,104.8706,104.7765,104.8706,700.0
2018-08-13 14:50:00,133.56,133.56,133.37,133.37,1000.0,104.753,104.753,104.604,104.604,1000.0
2018-08-13 14:55:00,133.39,133.59,133.39,133.59,300.0,104.6197,104.7765,104.6197,104.7765,300.0
2018-08-13 15:00:00,133.51,133.51,133.29,133.29,200.0,104.7138,104.7138,104.5412,104.5412,200.0
2018-08-13 15:05:00,133.34,133.34,133.27,133.29,800.0,104.5804,104.5804,104.5255,104.5412,800.0
2018-08-13 15:10:00,133.29,133.37,133.28,133.37,700.0,104.5412,104.604,104.5334,104.604,700.0
2018-08-13 15:15:00,133.41,133.41,132.96,132.96,1100.0,104.6353,104.6353,104.2824,104.2824,1100.0
2018-08-13 15:20:00,132.95,132.95,132.87,132.87,500.0,104.2746,104.2746,104.2118,104.2118,500.0
2018-08-13 15:25:00,132.85,132.85,132.69,132.69,500.0,104.1961,104.1961,104.0706,104.0706,500.0
2018-08-13 15:30:00,132.7,132.73,132.56,132.59,800.0,104.0785,104.102,103.9687,103.9922,800.0
2018-08-13 15:35:00,132.57,132.73,132.54,132.73,800.0,103.9765,104.102,103.953,104.102,800.0
2018-08-13 15:40:00,132.55,132.55,132.39,132.54,1100.0,103.9608,103.9608,103.8353,103.953,1100.0
2018-08-13 15:45:00,132.5,132.5,132.18,132.18,700.0,103.9216,103.9216,103.6706,103.6706,700.0
2018-08-13 15:50:00,132.05,132.12,131.96,132.06,1915.0,103.5687,103.6236,103.4981,103.5765,1915.0
2018-08-13 15:55:00,132.18,132.18,131.83,131.86,1900.0,103.6706,103.6706,103.3961,103.4197,1900.0
2018-08-14 09:30:00,133.84,134.48,133.84,134.1,300.0,104.9726,105.4746,104.9726,105.1765,300.0
2018-08-14 09:35:00,134.0,134.13,133.66,133.96,3201.0,105.0981,105.2001,104.8314,105.0667,3201.0
2018-08-14 09:40:00,134.11,134.17,134.0,134.01,1200.0,105.1844,105.2314,105.0981,105.1059,1200.0
2018-08-14 09:45:00,134.0,134.0,133.72,133.72,1000.0,105.0981,105.0981,104.8785,104.8785,1000.0
2018-08-14 09:50:00,133.41,133.41,132.93,133.09,800.0,104.6353,104.6353,104.2589,104.3844,800.0
2018-08-14 09:55:00,133.06,133.06,132.9,132.95,600.0,104.3608,104.3608,104.2353,104.2746,600.0
2018-08-14 10:00:00,132.75,133.23,132.75,133.17,5146.0,104.1177,104.4942,104.1177,104.4471,5146.0
2018-08-14 10:05:00,133.24,133.28,133.03,133.13,1268.0,104.502,104.5334,104.3373,104.4157,1268.0
2018-08-14 10:10:00,133.15,133.35,133.15,133.35,599.0,104.4314,104.5883,104.4314,104.5883,599.0
2018-08-14 10:15:00,133.44,133.44,133.31,133.32,600.0,104.6589,104.6589,104.5569,104.5648,600.0
2018-08-14 10:20:00,133.71,133.71,133.71,133.71,200.0,104.8706,104.8706,104.8706,104.8706,200.0
2018-08-14 10:25:00,133.82,134.0,133.82,133.91,500.0,104.9569,105.0981,104.9569,105.0275,500.0
2018-08-14 10:30:00,133.84,133.85,133.6,133.74,1600.0,104.9726,104.9804,104.7844,104.8942,1600.0
2018-08-14 10:35:00,133.85,134.0,133.84,133.87,4799.0,104.9804,105.0981,104.9726,104.9961,4799.0
2018-08-14 10:40:00,133.87,134.03,133.84,133.93,1200.0,104.9961,105.1216,104.9726,105.0432,1200.0
2018-08-14 10:45:00,134.14,134.35,134.05,134.35,800.0,105.2079,105.3726,105.1373,105.3726,800.0
2018-08-14 10:50:00,134.25,134.25,134.14,134.14,500.0,105.2942,105.2942,105.2079,105.2079,500.0
2018-08-14 10:55:00,134.2,134.2,133.92,133.92,600.0,105.255,105.255,105.0353,105.0353,600.0
2018-08-14 11:00:00,133.93,134.04,133.92,134.04,800.0,105.0432,105.1295,105.0353,105.1295,800.0
2018-08-14 11:05:00,133.95,134.02,133.91,133.91,700.0,105.0589,105.1138,105.0275,105.0275,700.0
2018-08-14 11:10:00,133.93,133.97,133.85,133.97,900.0,105.0432,105.0746,104.9804,105.0746,900.0
2018-08-14 11:15:00,134.01,134.01,133.81,133.94,600.0,105.1059,105.1059,104.9491,105.051,600.0
2018-08-14 11:20:00,134.0,134.32,134.0,134.32,400.0,105.0981,105.3491,105.0981,105.3491,400.0
2018-08-14 11:25:00,134.21,134.21,133.98,133.98,700.0,105.2628,105.2628,105.0824,105.0824,700.0
2018-08-14 11:30:00,134.0,134.0,133.63,133.79,1500.0,105.0981,105.0981,104.8079,104.9334,1500.0
2018-08-14 11:35:00,133.77,133.77,133.76,133.76,300.0,104.9177,104.9177,104.9099,104.9099,300.0
2018-08-14 11:40:00,133.64,133.64,133.64,133.64,100.0,104.8157,104.8157,104.8157,104.8157,100.0
2018-08-14 11:45:00,133.65,133.65,133.63,133.63,400.0,104.8236,104.8236,104.8079,104.8079,400.0
2018-08-14 11:50:00,133.55,133.55,133.46,133.51,700.0,104.7452,104.7452,104.6746,104.7138,700.0
2018-08-14 11:55:00,133.61,133.62,133.53,133.53,333.0,104.7922,104.8001,104.7295,104.7295,333.0
2018-08-14 12:00:00,133.58,133.61,133.58,133.6,500.0,104.7687,104.7922,104.7687,104.7844,500.0
2018-08-14 12:05:00,133.47,133.47,133.24,133.24,500.0,104.6824,104.6824,104.502,104.502,500.0
2018-08-14 12:10:00,133.01,133.19,133.0,133.14,700.0,104.3216,104.4628,104.3138,104.4236,700.0
2018-08-14 12:15:00,133.2,133.39,133.2,133.38,700.0,104.4706,104.6197,104.4706,104.6118,700.0
2018-08-14 12:20:00,133.45,133.48,133.38,133.38,900.0,104.6667,104.6903,104.6118,104.6118,900.0
2018-08-14 12:25:00,133.63,133.63,133.63,133.63,100.0,104.8079,104.8079,104.8079,104.8079,100.0
2018-08-14 12:30:00,133.77,133.77,133.59,133.67,800.0,104.9177,104.9177,104.7765,104.8393,800.0
2018-08-14 12:35:00,133.61,133.61,133.61,133.61,100.0,104.7922,104.7922,104.7922,104.7922,100.0
2018-08-14 12:40:00,133.63,133.63,133.57,133.57,300.0,104.8079,104.8079,104.7608,104.7608,300.0
2018-08-14 12:45:00,133.51,133.51,133.02,133.02,1800.0,104.7138,104.7138,104.3295,104.3295,1800.0
2018-08-14 12:50:00,133.25,133.33,133.25,133.27,400.0,104.5099,104.5726,104.5099,104.5255,400.0
2018-08-14 12:55:00,133.38,133.38,133.38,133.38,100.0,104.6118,104.6118,104.6118,104.6118,100.0
2018-08-14 13:00:00,133.38,133.38,133.27,133.35,300.0,104.6118,104.6118,104.5255,104.5883,300.0
2018-08-14 13:05:00,133.26,133.26,133.26,133.26,300.0,104.5177,104.5177,104.5177,104.5177,300.0
2018-08-14 13:10:00,133.26,133.26,133.26,133.26,0.0,104.5177,104.5177,104.5177,104.5177,0.0
2018-08-14 13:15:00,133.41,133.55,133.41,133.55,200.0,104.6353,104.7452,104.6353,104.7452,200.0
2018-08-14 13:20:00,133.62,133.71,133.6,133.71,800.0,104.8001,104.8706,104.7844,104.8706,800.0
2018-08-14 13:25:00,133.68,133.69,133.59,133.64,800.0,104.8471,104.855,104.7765,104.8157,800.0
2018-08-14 13:30:00,133.61,133.61,133.52,133.52,600.0,104.7922,104.7922,104.7216,104.7216,600.0
2018-08-14 13:35:00,133.52,133.52,133.52,133.52,0.0,104.7216,104.7216,104.7216,104.7216,0.0
2018-08-14 13:40:00,133.56,133.57,133.51,133.53,600.0,104.753,104.7608,104.7138,104.7295,600.0
2018-08-14 13:45:00,133.53,133.53,133.53,133.53,0.0,104.7295,104.7295,104.7295,104.7295,0.0
2018-08-14 13:50:00,133.49,133.49,133.49,133.49,100.0,104.6981,104.6981,104.6981,104.6981,100.0
2018-08-14 13:55:00,133.59,133.77,133.59,133.77,500.0,104.7765,104.9177,104.7765,104.9177,500.0
2018-08-14 14:00:00,133.77,133.77,133.77,133.77,0.0,104.9177,104.9177,104.9177,104.9177,0.0
2018-08-14 14:05:00,133.65,133.65,133.54,133.54,500.0,104.8236,104.8236,104.7373,104.7373,500.0
2018-08-14 14:10:00,133.56,133.59,133.56,133.57,500.0,104.753,104.7765,104.753,104.7608,500.0
2018-08-14 14:15:00,133.53,133.61,133.51,133.61,300.0,104.7295,104.7922,104.7138,104.7922,300.0
2018-08-14 14:20:00,133.59,133.59,133.56,133.56,200.0,104.7765,104.7765,104.753,104.753,200.0
2018-08-14 14:25:00,133.53,133.62,133.53,133.62,600.0,104.7295,104.8001,104.7295,104.8001,600.0
2018-08-14 14:30:00,133.66,133.67,133.66,133.67,300.0,104.8314,104.8393,104.8314,104.8393,300.0
2018-08-14 14:35:00,133.63,133.68,133.63,133.68,400.0,104.8079,104.8471,104.8079,104.8471,400.0
2018-08-14 14:40:00,133.91,133.91,133.85,133.91,600.0,105.0275,105.0275,104.9804,105.0275,600.0
2018-08-14 14:45:00,133.91,133.91,133.91,133.91,0.0,105.0275,105.0275,105.0275,105.0275,0.0
2018-08-14 14:50:00,133.82,133.84,133.8,133.8,300.0,104.9569,104.9726,104.9412,104.9412,300.0
2018-08-14 14:55:00,133.8,133.8,133.8,133.8,0.0,104.9412,104.9412,104.9412,104.9412,0.0
2018-08-14 15:00:00,133.84,133.97,133.82,133.97,400.0,104.9726,105.0746,104.9569,105.0746,400.0
2018-08-14 15:05:00,134.06,134.08,134.04,134.04,300.0,105.1452,105.1608,105.1295,105.1295,300.0
2018-08-14 15:10:00,133.92,134.0,133.92,133.99,600.0,105.0353,105.0981,105.0353,105.0903,600.0
2018-08-14 15:15:00,134.02,134.21,134.02,134.11,1800.0,105.1138,105.2628,105.1138,105.1844,1800.0
2018-08-14 15:20:00,134.12,134.13,134.08,134.09,900.0,105.1922,105.2001,105.1608,105.1687,900.0
2018-08-14 15:25:00,134.05,134.11,133.97,134.11,800.0,105.1373,105.1844,105.0746,105.1844,800.0
2018-08-14 15:30:00,134.1,134.1,133.77,133.89,900.0,105.1765,105.1765,104.9177,105.0118,900.0
2018-08-14 15:35:00,133.89,133.92,133.89,133.91,600.0,105.0118,105.0353,105.0118,105.0275,600.0
2018-08-14 15:40:00,133.87,133.87,133.83,133.85,700.0,104.9961,104.9961,104.9648,104.9804,700.0
2018-08-14 15:45:00,133.86,133.86,133.7,133.7,700.0,104.9883,104.9883,104.8628,104.8628,700.0
2018-08-14 15:50:00,133.86,133.86,133.68,133.77,1700.0,104.9883,104.9883,104.8471,104.9177,1700.0
2018-08-14 15:55:00,133.89,133.89,133.74,133.74,1370.0,105.0118,105.0118,104.8942,104.8942,1370.0
2018-08-15 09:30:00,123.45,124.16,121.12,122.11,42076.0,96.8236,97.3804,94.9961,95.7726,42076.0
2018-08-15 09:35:00,122.06,122.31,121.01,122.04,24372.0,95.7334,95.9295,94.9099,95.7177,24372.0
2018-08-15 09:40:00,121.97,122.05,120.0,120.6,29385.0,95.6628,95.7255,94.1177,94.5883,29385.0
2018-08-15 09:45:00,120.64,120.84,120.11,120.12,21405.0,94.6197,94.7765,94.204,94.2118,21405.0
2018-08-15 09:50:00,120.12,120.12,120.0,120.01,18130.0,94.2118,94.2118,94.1177,94.1255,18130.0
2018-08-15 09:55:00,120.0,120.36,119.01,119.82,19799.0,94.1177,94.4,93.3412,93.9765,19799.0
2018-08-15 10:00:00,119.84,121.36,119.81,120.66,15966.0,93.9922,95.1844,93.9687,94.6353,15966.0
2018-08-15 10:05:00,120.71,121.03,120.62,120.73,13131.0,94.6746,94.9255,94.604,94.6902,13131.0
2018-08-15 10:10:00,120.72,121.04,120.69,120.87,10668.0,94.6824,94.9334,94.6589,94.8,10668.0
2018-08-15 10:15:00,120.82,121.62,120.7,121.62,11992.0,94.7608,95.3883,94.6667,95.3883,11992.0
2018-08-15 10:20:00,121.51,121.89,121.18,121.3,9066.0,95.302,95.6001,95.0432,95.1373,9066.0
2018-08-15 10:25:00,121.02,121.23,121.02,121.07,6456.0,94.9177,95.0824,94.9177,94.9569,6456.0
2018-08-15 10:30:00,121.0,121.05,120.25,120.53,11871.0,94.902,94.9412,94.3138,94.5334,11871.0
2018-08-15 10:35:00,120.53,120.99,120.21,120.21,16044.0,94.5334,94.8942,94.2824,94.2824,16044.0
2018-08-15 10:40:00,120.15,120.17,119.67,119.76,3410.0,94.2353,94.251,93.8589,93.9295,3410.0
2018-08-15 10:45:00,119.77,120.16,119.77,120.16,6620.0,93.9373,94.2432,93.9373,94.2432,6620.0
2018-08-15 10:50:00,120.18,120.48,119.82,119.83,6995.0,94.2589,94.4942,93.9765,93.9844,6995.0
2018-08-15 10:55:00,119.71,119.96,119.5,119.56,9210.0,93.8902,94.0863,93.7255,93.7726,9210.0
2018-08-15 11:00:00,119.5,119.7,119.08,119.5,13736.0,93.7255,93.8824,93.3961,93.7255,13736.0
2018-08-15 11:05:00,119.43,119.51,118.89,119.35,9395.0,93.6706,93.7334,93.2471,93.6079,9395.0
2018-08-15 11:10:00,119.33,119.76,119.01,119.02,4670.0,93.5922,93.9295,93.3412,93.3491,4670.0
2018-08-15 11:15:00,118.96,119.02,118.34,118.35,6476.0,93.302,93.3491,92.8157,92.8236,6476.0
2018-08-15 11:20:00,118.39,118.42,118.0,118.06,8354.0,92.855,92.8785,92.5491,92.5961,8354.0
2018-08-15 11:25:00,118.06,118.64,117.9,118.64,8419.0,92.5961,93.051,92.4706,93.051,8419.0
2018-08-15 11:30:00,118.73,119.99,118.67,119.26,7125.0,93.1216,94.1099,93.0746,93.5373,7125.0
2018-08-15 11:35:00,119.21,120.01,119.21,119.89,7660.0,93.4981,94.1255,93.4981,94.0314,7660.0
2018-08-15 11:40:00,119.84,120.29,119.79,119.99,7029.0,93.9922,94.3451,93.953,94.1099,7029.0
2018-08-15 11:45:00,119.9,119.98,119.7,119.7,7532.0,94.0393,94.102,93.8824,93.8824,7532.0
2018-08-15 11:50:00,119.74,119.77,119.25,119.25,6326.0,93.9138,93.9373,93.5295,93.5295,6326.0
2018-08-15 11:55:00,119.27,119.56,119.06,119.53,4828.0,93.5451,93.7726,93.3804,93.7491,4828.0
2018-08-15 12:00:00,119.52,120.0,119.52,119.65,7099.0,93.7412,94.1177,93.7412,93.8432,7099.0
2018-08-15 12:05:00,119.69,119.93,119.55,119.9,3350.0,93.8746,94.0628,93.7648,94.0393,3350.0
2018-08-15 12:10:00,119.87,119.88,119.34,119.34,4885.0,94.0157,94.0236,93.6,93.6,4885.0
2018-08-15 12:15:00,119.29,119.33,119.23,119.25,3200.0,93.5608,93.5922,93.5138,93.5295,3200.0
2018-08-15 12:20:00,119.21,119.21,118.76,119.06,2899.0,93.4981,93.4981,93.1451,93.3804,2899.0
2018-08-15 12:25:00,119.04,119.26,118.84,118.95,6392.0,93.3648,93.5373,93.2079,93.2942,6392.0
2018-08-15 12:30:00,118.91,119.04,118.65,118.78,4552.0,93.2628,93.3648,93.0589,93.1608,4552.0
2018-08-15 12:35:00,118.79,119.2,118.68,118.97,6633.0,93.1687,93.4902,93.0824,93.3099,6633.0
2018-08-15 12:40:00,118.9,119.41,118.79,119.28,6006.0,93.255,93.655,93.1687,93.553,6006.0
2018-08-15 12:45:00,119.22,119.33,119.01,119.08,5741.0,93.5059,93.5922,93.3412,93.3961,5741.0
2018-08-15 12:50:00,119.03,119.05,118.85,118.85,3700.0,93.3569,93.3726,93.2157,93.2157,3700.0
2018-08-15 12:55:00,118.79,118.79,118.51,118.55,3672.0,93.1687,93.1687,92.9491,92.9804,3672.0
2018-08-15 13:00:00,118.5,118.68,118.5,118.62,2500.0,92.9412,93.0824,92.9412,93.0353,2500.0
2018-08-15 13:05:00,118.52,118.54,118.0,118.0,4978.0,92.9569,92.9726,92.5491,92.5491,4978.0
2018-08-15 13:10:00,118.01,118.16,117.96,118.0,3138.0,92.5569,92.6746,92.5177,92.5491,3138.0
2018-08-15 13:15:00,118.02,118.25,117.85,117.9,4500.0,92.5648,92.7451,92.4314,92.4706,4500.0
2018-08-15 13:20:00,117.91,118.24,117.91,117.98,4829.0,92.4785,92.7373,92.4785,92.5334,4829.0
2018-08-15 13:25:00,118.06,119.02,118.06,118.74,8080.0,92.5961,93.3491,92.5961,93.1295,8080.0
2018-08-15 13:30:00,118.71,118.78,118.7,118.75,1214.0,93.1059,93.1608,93.0981,93.1373,1214.0
2018-08-15 13:35:00,118.67,118.67,118.41,118.41,1733.0,93.0746,93.0746,92.8706,92.8706,1733.0
2018-08-15 13:40:00,118.36,118.36,118.29,118.29,1700.0,92.8314,92.8314,92.7765,92.7765,1700.0
2018-08-15 13:45:00,118.28,118.64,118.27,118.58,2061.0,92.7687,93.051,92.7608,93.004,2061.0
2018-08-15 13:50:00,118.56,118.68,118.5,118.57,6185.0,92.9883,93.0824,92.9412,92.9961,6185.0
2018-08-15 13:55:00,118.54,118.65,118.4,118.46,3300.0,92.9726,93.0589,92.8628,92.9099,3300.0
2018-08-15 14:00:00,118.46,118.83,118.46,118.83,1481.0,92.9099,93.2,92.9099,93.2,1481.0
2018-08-15 14:05:00,118.88,118.88,118.28,118.3,1835.0,93.2393,93.2393,92.7687,92.7844,1835.0
2018-08-15 14:10:00,118.28,118.63,118.28,118.46,2903.0,92.7687,93.0432,92.7687,92.9099,2903.0
2018-08-15 14:15:00,118.36,118.39,117.69,117.69,3283.0,92.8314,92.855,92.3059,92.3059,3283.0
2018-08-15 14:20:00,117.67,117.67,117.03,117.25,8576.0,92.2902,92.2902,91.7883,91.9608,8576.0
2018-08-15 14:25:00,117.25,117.28,116.52,116.74,8403.0,91.9608,91.9844,91.3883,91.5608,8403.0
2018-08-15 14:30:00,116.61,116.91,116.29,116.43,7908.0,91.4589,91.6942,91.2079,91.3177,7908.0
2018-08-15 14:35:00,116.52,116.6,116.38,116.59,2500.0,91.3883,91.451,91.2785,91.4432,2500.0
2018-08-15 14:40:00,116.64,117.14,116.58,116.63,6096.0,91.4824,91.8746,91.4353,91.4746,6096.0
2018-08-15 14:45:00,116.66,116.7,115.33,115.9,8710.0,91.4981,91.5295,90.4549,90.902,8710.0
2018-08-15 14:50:00,115.93,116.48,115.93,116.29,5234.0,90.9255,91.3569,90.9255,91.2079,5234.0
2018-08-15 14:55:00,116.2,117.1,116.01,117.05,4083.0,91.1373,91.8432,90.9883,91.804,4083.0
2018-08-15 15:00:00,116.99,117.38,116.98,117.38,3393.0,91.7569,92.0628,91.7491,92.0628,3393.0
2018-08-15 15:05:00,117.27,117.49,117.27,117.3,2600.0,91.9765,92.1491,91.9765,92.0,2600.0
2018-08-15 15:10:00,117.41,118.0,117.23,118.0,4911.0,92.0863,92.5491,91.9451,92.5491,4911.0
2018-08-15 15:15:00,117.83,117.87,117.7,117.87,5935.0,92.4157,92.4471,92.3138,92.4471,5935.0
2018-08-15 15:20:00,117.84,117.84,117.5,117.5,7755.0,92.4236,92.4236,92.1569,92.1569,7755.0
2018-08-15 15:25:00,117.47,117.51,117.06,117.21,4918.0,92.1334,92.1648,91.8118,91.9295,4918.0
2018-08-15 15:30:00,117.28,118.38,117.28,118.0,9092.0,91.9844,92.8471,91.9844,92.5491,9092.0
2018-08-15 15:35:00,118.0,118.25,117.75,118.15,3637.0,92.5491,92.7451,92.353,92.6667,3637.0
2018-08-15 15:40:00,118.08,118.29,118.0,118.13,8609.0,92.6118,92.7765,92.5491,92.651,8609.0
2018-08-15 15:45:00,118.15,118.65,118.11,118.16,9921.0,92.6667,93.0589,92.6353,92.6746,9921.0
2018-08-15 15:50:00,118.04,118.13,117.79,117.94,7313.0,92.5804,92.651,92.3844,92.502,7313.0
2018-08-15 15:55:00,117.9,118.14,117.82,117.97,6223.0,92.4706,92.6589,92.4079,92.5255,6223.0
2018-08-16 09:30:00,119.8,119.94,118.74,118.74,2729.0,93.9608,94.0706,93.1295,93.1295,2729.0
2018-08-16 09:35:00,118.92,119.59,118.79,119.25,3329.0,93.2706,93.7961,93.1687,93.5295,3329.0
2018-08-16 09:40:00,119.14,119.15,118.19,118.42,4200.0,93.4432,93.451,92.6981,92.8785,4200.0
2018-08-16 09:45:00,118.81,119.02,118.31,119.02,5663.0,93.1844,93.3491,92.7922,93.3491,5663.0
2018-08-16 09:50:00,118.89,119.76,118.89,119.45,10900.0,93.2471,93.9295,93.2471,93.6863,10900.0
2018-08-16 09:55:00,119.5,119.76,119.09,119.22,5744.0,93.7255,93.9295,93.404,93.5059,5744.0
2018-08-16 10:00:00,119.45,119.95,119.41,119.59,8582.0,93.6863,94.0785,93.655,93.7961,8582.0
2018-08-16 10:05:00,119.59,120.04,119.39,119.6,6848.0,93.7961,94.1491,93.6393,93.804,6848.0
2018-08-16 10:10:00,119.66,119.66,118.8,119.05,8021.0,93.851,93.851,93.1765,93.3726,8021.0
2018-08-16 10:15:00,119.05,119.14,118.47,118.51,9564.0,93.3726,93.4432,92.9177,92.9491,9564.0
2018-08-16 10:20:00,118.61,118.74,118.56,118.72,6928.0,93.0275,93.1295,92.9883,93.1138,6928.0
2018-08-16 10:25:00,118.71,118.71,118.25,118.39,5815.0,93.1059,93.1059,92.7451,92.855,5815.0
2018-08-16 10:30:00,118.31,118.74,118.16,118.74,3963.0,92.7922,93.1295,92.6746,93.1295,3963.0
2018-08-16 10:35:00,118.93,119.2,118.93,119.18,3425.0,93.2785,93.4902,93.2785,93.4746,3425.0
2018-08-16 10:40:00,119.2,119.2,118.93,118.93,2500.0,93.4902,93.4902,93.2785,93.2785,2500.0
2018-08-16 10:45:00,118.88,119.0,118.86,118.97,2033.0,93.2393,93.3334,93.2236,93.3099,2033.0
2018-08-16 10:50:00,119.02,119.33,118.99,119.33,2940.0,93.3491,93.5922,93.3255,93.5922,2940.0
2018-08-16 10:55:00,119.29,119.59,119.26,119.57,4300.0,93.5608,93.7961,93.5373,93.7804,4300.0
2018-08-16 11:00:00,119.55,120.0,119.5,119.93,5500.0,93.7648,94.1177,93.7255,94.0628,5500.0
2018-08-16 11:05:00,119.93,120.1,119.82,119.82,5106.0,94.0628,94.1961,93.9765,93.9765,5106.0
2018-08-16 11:10:00,119.84,119.96,119.81,119.86,4340.0,93.9922,94.0863,93.9687,94.0079,4340.0
2018-08-16 11:15:00,119.86,120.03,119.84,119.96,3097.0,94.0079,94.1412,93.9922,94.0863,3097.0
2018-08-16 11:20:00,120.0,120.11,119.94,120.0,7659.0,94.1177,94.204,94.0706,94.1177,7659.0
2018-08-16 11:25:00,120.01,120.04,119.85,119.88,4440.0,94.1255,94.1491,94.0,94.0236,4440.0
2018-08-16 11:30:00,119.88,119.95,119.86,119.86,5804.0,94.0236,94.0785,94.0079,94.0079,5804.0
2018-08-16 11:35:00,119.86,120.58,119.86,120.4,23479.0,94.0079,94.5726,94.0079,94.4314,23479.0
2018-08-16 11:40:00,120.56,120.56,120.09,120.09,5677.0,94.5569,94.5569,94.1883,94.1883,5677.0
2018-08-16 11:45:00,120.03,120.03,119.44,119.53,10979.0,94.1412,94.1412,93.6785,93.7491,10979.0
2018-08-16 11:50:00,119.48,119.78,119.42,119.58,1967.0,93.7099,93.9451,93.6628,93.7883,1967.0
2018-08-16 11:55:00,119.54,119.97,119.54,119.97,1500.0,93.7569,94.0942,93.7569,94.0942,1500.0
2018-08-16 12:00:00,120.14,120.19,119.95,120.0,2200.0,94.2275,94.2667,94.0785,94.1177,2200.0
2018-08-16 12:05:00,120.01,120.65,120.01,120.43,2100.0,94.1255,94.6275,94.1255,94.455,2100.0
2018-08-16 12:10:00,120.45,120.45,120.05,120.05,1200.0,94.4706,94.4706,94.1569,94.1569,1200.0
2018-08-16 12:15:00,120.02,120.06,119.92,119.92,1500.0,94.1334,94.1648,94.055,94.055,1500.0
2018-08-16 12:20:00,119.94,119.96,119.69,119.69,1300.0,94.0706,94.0863,93.8746,93.8746,1300.0
2018-08-16 12:25:00,119.7,119.89,119.58,119.58,1200.0,93.8824,94.0314,93.7883,93.7883,1200.0
2018-08-16 12:30:00,119.37,119.46,119.23,119.46,2000.0,93.6236,93.6942,93.5138,93.6942,2000.0
2018-08-16 12:35:00,119.49,119.64,119.45,119.45,1100.0,93.7177,93.8353,93.6863,93.6863,1100.0
2018-08-16 12:40:00,119.55,119.55,119.54,119.55,500.0,93.7648,93.7648,93.7569,93.7648,500.0
2018-08-16 12:45:00,119.67,119.92,119.67,119.91,900.0,93.8589,94.055,93.8589,94.0471,900.0
2018-08-16 12:50:00,119.82,119.92,119.66,119.73,1400.0,93.9765,94.055,93.851,93.9059,1400.0
2018-08-16 12:55:00,120.01,120.04,119.88,119.91,1500.0,94.1255,94.1491,94.0236,94.0471,1500.0
2018-08-16 13:00:00,119.87,120.21,119.84,120.21,2400.0,94.0157,94.2824,93.9922,94.2824,2400.0
2018-08-16 13:05:00,120.26,120.57,120.2,120.57,3297.0,94.3216,94.5648,94.2746,94.5648,3297.0
2018-08-16 13:10:00,120.49,120.58,120.2,120.2,900.0,94.502,94.5726,94.2746,94.2746,900.0
2018-08-16 13:15:00,120.16,120.17,120.13,120.15,1487.0,94.2432,94.251,94.2197,94.2353,1487.0
2018-08-16 13:20:00,120.14,120.2,120.08,120.08,596.0,94.2275,94.2746,94.1804,94.1804,596.0
2018-08-16 13:25:00,120.16,120.36,120.08,120.35,2058.0,94.2432,94.4,94.1804,94.3922,2058.0
2018-08-16 13:30:00,120.08,120.27,120.08,120.25,1551.0,94.1804,94.3295,94.1804,94.3138,1551.0
2018-08-16 13:35:00,120.27,120.41,120.2,120.41,13487.0,94.3295,94.4393,94.2746,94.4393,13487.0
2018-08-16 13:40:00,120.41,120.41,120.29,120.4,2500.0,94.4393,94.4393,94.3451,94.4314,2500.0
2018-08-16 13:45:00,120.39,120.39,119.89,119.92,2100.0,94.4236,94.4236,94.0314,94.055,2100.0
2018-08-16 13:50:00,119.97,120.2,119.97,120.16,1100.0,94.0942,94.2746,94.0942,94.2432,1100.0
2018-08-16 13:55:00,120.16,120.22,120.06,120.19,4700.0,94.2432,94.2902,94.1648,94.2667,4700.0
2018-08-16 14:00:00,120.14,120.26,120.11,120.25,2600.0,94.2275,94.3216,94.204,94.3138,2600.0
2018-08-16 14:05:00,120.21,120.34,120.01,120.04,5944.0,94.2824,94.3844,94.1255,94.1491,5944.0
2018-08-16 14:10:00,120.01,120.09,119.94,120.02,1500.0,94.1255,94.1883,94.0706,94.1334,1500.0
2018-08-16 14:15:00,120.03,120.29,119.94,120.18,4411.0,94.1412,94.3451,94.0706,94.2589,4411.0
2018-08-16 14:20:00,120.13,120.3,120.12,120.27,1700.0,94.2197,94.353,94.2118,94.3295,1700.0
2018-08-16 14:25:00,120.27,120.3,120.16,120.16,1913.0,94.3295,94.353,94.2432,94.2432,1913.0
2018-08-16 14:30:00,120.11,120.11,119.96,119.96,1998.0,94.204,94.204,94.0863,94.0863,1998.0
2018-08-16 14:35:00,119.87,120.05,119.85,119.89,1900.0,94.0157,94.1569,94.0,94.0314,1900.0
2018-08-16 14:40:00,119.86,119.86,119.75,119.79,800.0,94.0079,94.0079,93.9216,93.953,800.0
2018-08-16 14:45:00,119.8,119.9,119.76,119.9,2000.0,93.9608,94.0393,93.9295,94.0393,2000.0
2018-08-16 14:50:00,119.9,120.2,119.9,120.2,1300.0,94.0393,94.2746,94.0393,94.2746,1300.0
2018-08-16 14:55:00,120.27,120.48,120.26,120.48,2200.0,94.3295,94.4942,94.3216,94.4942,2200.0
2018-08-16 15:00:00,120.5,120.55,120.35,120.37,2400.0,94.5099,94.5491,94.3922,94.4079,2400.0
2018-08-16 15:05:00,120.38,120.4,120.32,120.32,1300.0,94.4157,94.4314,94.3687,94.3687,1300.0
2018-08-16 15:10:00,120.19,120.24,120.19,120.24,800.0,94.2667,94.3059,94.2667,94.3059,800.0
2018-08-16 15:15:00,120.19,120.42,120.18,120.32,2466.0,94.2667,94.4471,94.2589,94.3687,2466.0
2018-08-16 15:20:00,120.32,120.32,120.18,120.22,13025.0,94.3687,94.3687,94.2589,94.2902,13025.0
2018-08-16 15:25:00,120.22,120.57,120.2,120.57,15154.0,94.2902,94.5648,94.2746,94.5648,15154.0
2018-08-16 15:30:00,120.58,120.67,120.39,120.55,4800.0,94.5726,94.6432,94.4236,94.5491,4800.0
2018-08-16 15:35:00,120.51,120.65,120.44,120.47,6450.0,94.5177,94.6275,94.4628,94.4863,6450.0
2018-08-16 15:40:00,120.49,120.67,120.49,120.53,4585.0,94.502,94.6432,94.502,94.5334,4585.0
2018-08-16 15:45:00,120.48,120.55,120.42,120.53,6437.0,94.4942,94.5491,94.4471,94.5334,6437.0
2018-08-16 15:50:00,120.54,120.57,120.52,120.55,11797.0,94.5412,94.5648,94.5255,94.5491,11797.0
2018-08-16 15:55:00,120.55,120.57,120.46,120.51,31755.0,94.5491,94.5648,94.4785,94.5177,31755.0
2018-08-17 09:30:00,120.5,121.93,120.39,121.6,6028.0,94.6082,95.7309,94.5218,95.4718,6028.0
2018-08-17 09:35:00,121.54,121.6,120.82,121.26,8041.0,95.4247,95.4718,94.8594,95.2049,8041.0
2018-08-17 09:40:00,121.29,121.29,120.75,120.83,1700.0,95.2284,95.2284,94.8044,94.8672,1700.0
2018-08-17 09:45:00,120.87,121.6,120.87,121.47,3660.0,94.8987,95.4718,94.8987,95.3697,3660.0
2018-08-17 09:50:00,121.46,121.52,121.07,121.45,5347.0,95.3619,95.409,95.0557,95.354,5347.0
2018-08-17 09:55:00,121.46,121.76,121.08,121.18,6327.0,95.3619,95.5974,95.0635,95.142,6327.0
2018-08-17 10:00:00,121.17,121.19,120.68,120.73,2600.0,95.1342,95.1499,94.7495,94.7887,2600.0
2018-08-17 10:05:00,120.61,120.61,120.16,120.45,2900.0,94.6945,94.6945,94.3412,94.5689,2900.0
2018-08-17 10:10:00,120.33,120.33,119.92,119.93,2900.0,94.4747,94.4747,94.1528,94.1606,2900.0
2018-08-17 10:15:00,119.9,120.17,119.9,120.1,2515.0,94.1371,94.3491,94.1371,94.2941,2515.0
2018-08-17 10:20:00,120.24,120.26,119.69,119.96,5338.0,94.404,94.4197,93.9722,94.1842,5338.0
2018-08-17 10:25:00,119.96,120.29,119.95,120.01,5563.0,94.1842,94.4433,94.1763,94.2234,5563.0
2018-08-17 10:30:00,120.03,120.46,119.99,120.4,5780.0,94.2391,94.5767,94.2077,94.5296,5780.0
2018-08-17 10:35:00,120.6,120.8,120.31,120.37,5267.0,94.6867,94.8437,94.459,94.5061,5267.0
2018-08-17 10:40:00,120.47,120.47,120.18,120.2,3600.0,94.5846,94.5846,94.3569,94.3726,3600.0
2018-08-17 10:45:00,120.16,120.16,119.95,120.09,2822.0,94.3412,94.3412,94.1763,94.2863,2822.0
2018-08-17 10:50:00,120.09,120.13,119.89,120.0,1600.0,94.2863,94.3177,94.1292,94.2156,1600.0
2018-08-17 10:55:00,119.91,120.27,119.9,120.27,3500.0,94.1449,94.4276,94.1371,94.4276,3500.0
2018-08-17 11:00:00,120.27,120.36,120.19,120.32,2200.0,94.4276,94.4982,94.3648,94.4668,2200.0
2018-08-17 11:05:00,120.33,120.62,120.21,120.4,3200.0,94.4747,94.7024,94.3805,94.5296,3200.0
2018-08-17 11:10:00,120.37,120.59,120.25,120.54,4600.0,94.5061,94.6788,94.4119,94.6396,4600.0
2018-08-17 11:15:00,120.6,121.11,120.55,120.64,3800.0,94.6867,95.0871,94.6474,94.7181,3800.0
2018-08-17 11:20:00,120.62,120.68,120.41,120.41,1100.0,94.7024,94.7495,94.5375,94.5375,1100.0
2018-08-17 11:25:00,120.47,120.51,120.36,120.36,1500.0,94.5846,94.616,94.4982,94.4982,1500.0
2018-08-17 11:30:00,120.29,120.29,120.1,120.13,900.0,94.4433,94.4433,94.2941,94.3177,900.0
2018-08-17 11:35:00,120.11,120.19,120.06,120.1,2000.0,94.302,94.3648,94.2627,94.2941,2000.0
2018-08-17 11:40:00,120.14,120.85,120.13,120.77,4400.0,94.3255,94.8829,94.3177,94.8201,4400.0
2018-08-17 11:45:00,120.82,120.82,120.47,120.48,1700.0,94.8594,94.8594,94.5846,94.5925,1700.0
2018-08-17 11:50:00,120.38,120.62,120.37,120.5,2300.0,94.5139,94.7024,94.5061,94.6082,2300.0
2018-08-17 11:55:00,120.44,120.5,120.29,120.37,1800.0,94.561,94.6082,94.4433,94.5061,1800.0
2018-08-17 12:00:00,120.47,120.49,120.36,120.36,1811.0,94.5846,94.6003,94.4982,94.4982,1811.0
2018-08-17 12:05:00,120.35,120.35,120.15,120.2,1800.0,94.4904,94.4904,94.3334,94.3726,1800.0
2018-08-17 12:10:00,120.24,120.41,120.2,120.23,2600.0,94.404,94.5375,94.3726,94.3962,2600.0
2018-08-17 12:15:00,120.19,120.32,120.19,120.26,900.0,94.3648,94.4668,94.3648,94.4197,900.0
2018-08-17 12:20:00,120.29,120.32,120.22,120.22,1000.0,94.4433,94.4668,94.3883,94.3883,1000.0
2018-08-17 12:25:00,120.21,120.32,120.21,120.31,1400.0,94.3805,94.4668,94.3805,94.459,1400.0
2018-08-17 12:30:00,120.35,120.38,120.25,120.32,1400.0,94.4904,94.5139,94.4119,94.4668,1400.0
2018-08-17 12:35:00,120.31,120.36,120.25,120.25,800.0,94.459,94.4982,94.4119,94.4119,800.0
2018-08-17 12:40:00,120.27,120.4,120.27,120.4,1200.0,94.4276,94.5296,94.4276,94.5296,1200.0
2018-08-17 12:45:00,120.34,120.46,120.34,120.37,1882.0,94.4825,94.5767,94.4825,94.5061,1882.0
2018-08-17 12:50:00,120.49,120.49,120.2,120.2,1400.0,94.6003,94.6003,94.3726,94.3726,1400.0
2018-08-17 12:55:00,120.18,120.18,119.91,120.01,1800.0,94.3569,94.3569,94.1449,94.2234,1800.0
2018-08-17 13:00:00,119.91,120.01,119.68,119.68,1400.0,94.1449,94.2234,93.9643,93.9643,1400.0
2018-08-17 13:05:00,119.62,119.65,119.38,119.65,2400.0,93.9172,93.9408,93.7288,93.9408,2400.0
2018-08-17 13:10:00,119.56,119.57,119.48,119.53,1600.0,93.8701,93.878,93.8073,93.8466,1600.0
2018-08-17 13:15:00,119.46,119.53,119.42,119.49,1100.0,93.7916,93.8466,93.7602,93.8152,1100.0
2018-08-17 13:20:00,119.41,119.41,119.21,119.21,1300.0,93.7524,93.7524,93.5953,93.5953,1300.0
2018-08-17 13:25:00,119.1,119.11,118.86,119.0,1898.0,93.509,93.5168,93.3205,93.4305,1898.0
2018-08-17 13:30:00,118.85,118.9,118.84,118.86,700.0,93.3127,93.3519,93.3048,93.3205,700.0
2018-08-17 13:35:00,119.1,119.12,119.09,119.1,1100.0,93.509,93.5247,93.5011,93.509,1100.0
2018-08-17 13:40:00,119.11,119.21,119.11,119.15,400.0,93.5168,93.5953,93.5168,93.5482,400.0
2018-08-17 13:45:00,119.07,119.12,119.0,119.0,1774.0,93.4854,93.5247,93.4305,93.4305,1774.0
2018-08-17 13:50:00,119.06,119.09,118.8,118.8,2400.0,93.4776,93.5011,93.2734,93.2734,2400.0
2018-08-17 13:55:00,118.68,118.94,118.68,118.81,1400.0,93.1792,93.3834,93.1792,93.2813,1400.0
2018-08-17 14:00:00,118.83,118.99,118.81,118.99,2200.0,93.297,93.4226,93.2813,93.4226,2200.0
2018-08-17 14:05:00,119.14,119.24,119.1,119.24,1300.0,93.5404,93.6189,93.509,93.6189,1300.0
2018-08-17 14:10:00,119.35,119.41,119.18,119.18,1187.0,93.7053,93.7524,93.5718,93.5718,1187.0
2018-08-17 14:15:00,119.25,119.28,119.11,119.11,1800.0,93.6267,93.6503,93.5168,93.5168,1800.0
2018-08-17 14:20:00,119.14,119.59,119.14,119.59,4000.0,93.5404,93.8937,93.5404,93.8937,4000.0
2018-08-17 14:25:00,119.61,119.79,119.57,119.79,1102.0,93.9094,94.0507,93.878,94.0507,1102.0
2018-08-17 14:30:00,119.75,119.81,119.7,119.7,1200.0,94.0193,94.0664,93.98,93.98,1200.0
2018-08-17 14:35:00,119.65,120.02,119.62,120.02,2100.0,93.9408,94.2313,93.9172,94.2313,2100.0
2018-08-17 14:40:00,120.04,120.25,120.04,120.23,3750.0,94.247,94.4119,94.247,94.3962,3750.0
2018-08-17 14:45:00,120.17,120.18,119.95,120.01,1500.0,94.3491,94.3569,94.1763,94.2234,1500.0
2018-08-17 14:50:00,119.91,120.21,119.91,120.21,1300.0,94.1449,94.3805,94.1449,94.3805,1300.0
2018-08-17 14:55:00,120.23,120.23,120.16,120.22,1000.0,94.3962,94.3962,94.3412,94.3883,1000.0
2018-08-17 15:00:00,120.19,120.27,120.09,120.26,1800.0,94.3648,94.4276,94.2863,94.4197,1800.0
2018-08-17 15:05:00,120.18,120.29,120.17,120.22,1973.0,94.3569,94.4433,94.3491,94.3883,1973.0
2018-08-17 15:10:00,120.13,120.19,120.11,120.19,1707.0,94.3177,94.3648,94.302,94.3648,1707.0
2018-08-17 15:15:00,120.02,120.1,119.95,120.1,1200.0,94.2313,94.2941,94.1763,94.2941,1200.0
2018-08-17 15:20:00,120.09,120.17,120.05,120.09,1600.0,94.2863,94.3491,94.2548,94.2863,1600.0
2018-08-17 15:25:00,120.09,120.15,120.03,120.07,1600.0,94.2863,94.3334,94.2391,94.2705,1600.0
2018-08-17 15:30:00,119.96,120.19,119.96,120.18,2474.0,94.1842,94.3648,94.1842,94.3569,2474.0
2018-08-17 15:35:00,120.15,120.17,120.04,120.13,2000.0,94.3334,94.3491,94.247,94.3177,2000.0
2018-08-17 15:40:00,120.09,120.23,120.09,120.21,1300.0,94.2863,94.3962,94.2863,94.3805,1300.0
2018-08-17 15:45:00,120.15,120.15,120.01,120.05,1400.0,94.3334,94.3334,94.2234,94.2548,1400.0
2018-08-17 15:50:00,120.09,120.37,120.09,120.37,4300.0,94.2863,94.5061,94.2863,94.5061,4300.0
2018-08-17 15:55:00,120.37,120.37,120.21,120.27,5382.0,94.5061,94.5061,94.3805,94.4276,5382.0
2018-08-20 09:30:00,120.58,120.58,120.22,120.22,629.0,94.671,94.671,94.3883,94.3883,629.0
2018-08-20 09:35:00,120.44,121.27,120.37,121.19,1508.0,94.561,95.2127,94.5061,95.1499,1508.0
2018-08-20 09:40:00,121.28,121.51,121.16,121.33,2603.0,95.2206,95.4011,95.1263,95.2598,2603.0
2018-08-20 09:45:00,121.18,121.18,120.12,120.35,2803.0,95.142,95.142,94.3098,94.4904,2803.0
2018-08-20 09:50:00,120.1,120.21,119.83,119.88,2300.0,94.2941,94.3805,94.0821,94.1214,2300.0
2018-08-20 09:55:00,119.75,120.11,119.59,120.06,3984.0,94.0193,94.302,93.8937,94.2627,3984.0
2018-08-20 10:00:00,120.05,120.97,120.05,120.88,1190.0,94.2548,94.9772,94.2548,94.9065,1190.0
2018-08-20 10:05:00,121.0,121.24,120.82,120.89,500.0,95.0007,95.1891,94.8594,94.9144,500.0
2018-08-20 10:10:00,120.78,120.78,120.52,120.55,500.0,94.828,94.828,94.6239,94.6474,500.0
2018-08-20 10:15:00,120.41,120.59,120.4,120.43,1859.0,94.5375,94.6788,94.5296,94.5532,1859.0
2018-08-20 10:20:00,120.39,120.62,120.39,120.62,1000.0,94.5218,94.7024,94.5218,94.7024,1000.0
2018-08-20 10:25:00,120.56,120.56,120.23,120.34,1501.0,94.6553,94.6553,94.3962,94.4825,1501.0
2018-08-20 10:30:00,120.15,120.15,119.81,119.81,500.0,94.3334,94.3334,94.0664,94.0664,500.0
2018-08-20 10:35:00,119.98,119.99,119.79,119.79,700.0,94.1999,94.2077,94.0507,94.0507,700.0
2018-08-20 10:40:00,119.65,119.75,119.65,119.72,1100.0,93.9408,94.0193,93.9408,93.9958,1100.0
2018-08-20 10:45:00,119.69,119.86,119.69,119.86,1000.0,93.9722,94.1057,93.9722,94.1057,1000.0
2018-08-20 10:50:00,119.7,119.7,119.5,119.53,600.0,93.98,93.98,93.823,93.8466,600.0
2018-08-20 10:55:00,119.41,119.41,119.17,119.31,1000.0,93.7524,93.7524,93.5639,93.6738,1000.0
2018-08-20 11:00:00,119.46,119.59,119.46,119.59,1000.0,93.7916,93.8937,93.7916,93.8937,1000.0
2018-08-20 11:05:00,119.61,119.74,119.56,119.71,1959.0,93.9094,94.0115,93.8701,93.9879,1959.0
2018-08-20 11:10:00,119.75,119.97,119.75,119.86,2555.0,94.0193,94.192,94.0193,94.1057,2555.0
2018-08-20 11:15:00,119.89,120.38,119.87,120.38,2600.0,94.1292,94.5139,94.1135,94.5139,2600.0
2018-08-20 11:20:00,120.5,120.7,120.4,120.7,3100.0,94.6082,94.7652,94.5296,94.7652,3100.0
2018-08-20 11:25:00,120.75,121.1,120.61,121.02,1951.0,94.8044,95.0792,94.6945,95.0164,1951.0
2018-08-20 11:30:00,121.03,121.04,120.88,120.88,900.0,95.0243,95.0321,94.9065,94.9065,900.0
2018-08-20 11:35:00,120.75,120.83,120.73,120.8,900.0,94.8044,94.8672,94.7887,94.8437,900.0
2018-08-20 11:40:00,120.82,121.03,120.82,121.03,300.0,94.8594,95.0243,94.8594,95.0243,300.0
2018-08-20 11:45:00,121.08,121.08,120.87,121.0,500.0,95.0635,95.0635,94.8987,95.0007,500.0
2018-08-20 11:50:00,121.11,121.27,121.05,121.27,600.0,95.0871,95.2127,95.04,95.2127,600.0
2018-08-20 11:55:00,121.37,121.45,121.31,121.34,1300.0,95.2912,95.354,95.2441,95.2677,1300.0
2018-08-20 12:00:00,121.32,121.39,121.29,121.34,800.0,95.252,95.3069,95.2284,95.2677,800.0
2018-08-20 12:05:00,121.34,121.41,121.34,121.41,702.0,95.2677,95.3226,95.2677,95.3226,702.0
2018-08-20 12:10:00,121.35,121.42,121.32,121.42,500.0,95.2755,95.3305,95.252,95.3305,500.0
2018-08-20 12:15:00,121.45,121.48,121.41,121.44,706.0,95.354,95.3776,95.3226,95.3462,706.0
2018-08-20 12:20:00,121.41,121.52,121.41,121.52,750.0,95.3226,95.409,95.3226,95.409,750.0
2018-08-20 12:25:00,121.77,121.77,121.66,121.66,600.0,95.6053,95.6053,95.5189,95.5189,600.0
2018-08-20 12:30:00,121.63,121.63,121.49,121.49,1000.0,95.4954,95.4954,95.3854,95.3854,1000.0
2018-08-20 12:35:00,121.55,121.55,121.41,121.43,900.0,95.4325,95.4325,95.3226,95.3383,900.0
2018-08-20 12:40:00,121.41,121.53,121.38,121.53,1400.0,95.3226,95.4168,95.2991,95.4168,1400.0
2018-08-20 12:45:00,121.5,121.54,121.5,121.54,400.0,95.3933,95.4247,95.3933,95.4247,400.0
2018-08-20 12:50:00,121.45,121.47,121.4,121.43,800.0,95.354,95.3697,95.3148,95.3383,800.0
2018-08-20 12:55:00,121.42,121.46,121.38,121.38,800.0,95.3305,95.3619,95.2991,95.2991,800.0
2018-08-20 13:00:00,121.38,121.41,121.37,121.41,700.0,95.2991,95.3226,95.2912,95.3226,700.0
2018-08-20 13:05:00,121.38,121.4,121.19,121.39,1400.0,95.2991,95.3148,95.1499,95.3069,1400.0
2018-08-20 13:10:00,121.35,121.39,121.35,121.39,300.0,95.2755,95.3069,95.2755,95.3069,300.0
2018-08-20 13:15:00,121.32,121.32,121.08,121.1,1100.0,95.252,95.252,95.0635,95.0792,1100.0
2018-08-20 13:20:00,121.08,121.08,120.95,121.04,1100.0,95.0635,95.0635,94.9615,95.0321,1100.0
2018-08-20 13:25:00,121.03,121.11,121.03,121.11,600.0,95.0243,95.0871,95.0243,95.0871,600.0
2018-08-20 13:30:00,121.03,121.09,121.01,121.01,900.0,95.0243,95.0714,95.0086,95.0086,900.0
2018-08-20 13:35:00,120.97,120.97,120.84,120.84,600.0,94.9772,94.9772,94.8751,94.8751,600.0
2018-08-20 13:40:00,120.9,120.91,120.79,120.79,800.0,94.9222,94.9301,94.8358,94.8358,800.0
2018-08-20 13:45:00,120.88,120.99,120.88,120.99,400.0,94.9065,94.9929,94.9065,94.9929,400.0
2018-08-20 13:50:00,121.04,121.04,120.97,120.97,400.0,95.0321,95.0321,94.9772,94.9772,400.0
2018-08-20 13:55:00,121.01,121.01,120.97,120.97,400.0,95.0086,95.0086,94.9772,94.9772,400.0
2018-08-20 14:00:00,121.0,121.02,120.94,121.01,860.0,95.0007,95.0164,94.9536,95.0086,860.0
2018-08-20 14:05:00,120.96,120.97,120.96,120.97,200.0,94.9693,94.9772,94.9693,94.9772,200.0
2018-08-20 14:10:00,120.99,121.02,120.98,121.02,400.0,94.9929,95.0164,94.985,95.0164,400.0
2018-08-20 14:15:00,120.95,120.99,120.94,120.99,600.0,94.9615,94.9929,94.9536,94.9929,600.0
2018-08-20 14:20:00,120.99,121.03,120.95,120.99,800.0,94.9929,95.0243,94.9615,94.9929,800.0
2018-08-20 14:25:00,121.04,121.05,120.93,121.0,1380.0,95.0321,95.04,94.9458,95.0007,1380.0
2018-08-20 14:30:00,121.11,121.11,121.03,121.03,1000.0,95.0871,95.0871,95.0243,95.0243,1000.0
2018-08-20 14:35:00,121.07,121.09,121.01,121.01,700.0,95.0557,95.0714,95.0086,95.0086,700.0
2018-08-20 14:40:00,121.0,121.02,120.97,120.99,500.0,95.0007,95.0164,94.9772,94.9929,500.0
2018-08-20 14:45:00,120.98,121.03,120.96,120.99,900.0,94.985,95.0243,94.9693,94.9929,900.0
2018-08-20 14:50:00,120.99,121.13,120.97,121.13,1100.0,94.9929,95.1028,94.9772,95.1028,1100.0
2018-08-20 14:55:00,121.11,121.23,121.11,121.2,1100.0,95.0871,95.1813,95.0871,95.1577,1100.0
2018-08-20 15:00:00,121.16,121.21,121.13,121.13,1200.0,95.1263,95.1656,95.1028,95.1028,1200.0
2018-08-20 15:05:00,121.15,121.15,121.09,121.14,700.0,95.1185,95.1185,95.0714,95.1106,700.0
2018-08-20 15:10:00,121.2,121.38,121.2,121.37,900.0,95.1577,95.2991,95.1577,95.2912,900.0
2018-08-20 15:15:00,121.39,121.39,121.28,121.28,1300.0,95.3069,95.3069,95.2206,95.2206,1300.0
2018-08-20 15:20:00,121.22,121.24,121.0,121.0,2500.0,95.1734,95.1891,95.0007,95.0007,2500.0
2018-08-20 15:25:00,121.02,121.11,120.96,121.01,1373.0,95.0164,95.0871,94.9693,95.0086,1373.0
2018-08-20 15:30:00,121.04,121.05,120.99,121.02,2000.0,95.0321,95.04,94.9929,95.0164,2000.0
2018-08-20 15:35:00,121.02,121.02,120.98,121.01,2079.0,95.0164,95.0164,94.985,95.0086,2079.0
2018-08-20 15:40:00,120.99,121.03,120.98,121.01,1600.0,94.9929,95.0243,94.985,95.0086,1600.0
2018-08-20 15:45:00,121.01,121.09,120.99,120.99,2284.0,95.0086,95.0714,94.9929,94.9929,2284.0
2018-08-20 15:50:00,121.05,121.06,120.95,120.96,4869.0,95.04,95.0478,94.9615,94.9693,4869.0
2018-08-20 15:55:00,120.96,121.0,120.92,120.98,4707.0,94.9693,95.0007,94.9379,94.985,4707.0
2018-08-21 09:30:00,121.84,122.37,121.78,121.8,2200.0,95.6602,96.0763,95.6131,95.6288,2200.0
2018-08-21 09:35:00,121.83,122.28,121.51,122.28,2710.0,95.6524,96.0057,95.4011,96.0057,2710.0
2018-08-21 09:40:00,122.28,122.88,122.27,122.79,3000.0,96.0057,96.4768,95.9978,96.4061,3000.0
2018-08-21 09:45:00,122.78,123.02,122.61,122.61,4859.0,96.3982,96.5867,96.2648,96.2648,4859.0
2018-08-21 09:50:00,122.68,122.97,122.63,122.63,5232.0,96.3197,96.5474,96.2805,96.2805,5232.0
2018-08-21 09:55:00,122.42,122.5,121.96,122.13,3878.0,96.1156,96.1784,95.7544,95.8879,3878.0
2018-08-21 10:00:00,122.2,122.45,122.2,122.3,800.0,95.9429,96.1392,95.9429,96.0214,800.0
2018-08-21 10:05:00,122.04,122.2,121.95,121.96,3233.0,95.8173,95.9429,95.7466,95.7544,3233.0
2018-08-21 10:10:00,121.99,122.17,121.97,122.11,1947.0,95.778,95.9193,95.7623,95.8722,1947.0
2018-08-21 10:15:00,122.13,122.58,122.13,122.58,2134.0,95.8879,96.2412,95.8879,96.2412,2134.0
2018-08-21 10:20:00,122.43,122.47,122.28,122.36,700.0,96.1235,96.1549,96.0057,96.0685,700.0
2018-08-21 10:25:00,122.19,122.22,122.18,122.22,600.0,95.935,95.9586,95.9272,95.9586,600.0
2018-08-21 10:30:00,122.4,122.58,122.31,122.58,900.0,96.0999,96.2412,96.0292,96.2412,900.0
2018-08-21 10:35:00,122.5,122.62,122.5,122.62,500.0,96.1784,96.2726,96.1784,96.2726,500.0
2018-08-21 10:40:00,122.58,122.86,122.58,122.79,500.0,96.2412,96.4611,96.2412,96.4061,500.0
2018-08-21 10:45:00,122.93,122.95,122.8,122.85,1100.0,96.516,96.5317,96.414,96.4532,1100.0
2018-08-21 10:50:00,122.68,122.74,122.55,122.74,800.0,96.3197,96.3668,96.2177,96.3668,800.0
2018-08-21 10:55:00,122.75,122.9,122.7,122.9,2100.0,96.3747,96.4925,96.3354,96.4925,2100.0
2018-08-21 11:00:00,122.87,122.95,122.64,122.76,4700.0,96.4689,96.5317,96.2883,96.3825,4700.0
2018-08-21 11:05:00,122.71,122.8,122.59,122.8,1100.0,96.3433,96.414,96.2491,96.414,1100.0
2018-08-21 11:10:00,122.81,122.89,122.74,122.74,3899.0,96.4218,96.4846,96.3668,96.3668,3899.0
2018-08-21 11:15:00,122.62,122.62,122.26,122.33,500.0,96.2726,96.2726,95.99,96.0449,500.0
2018-08-21 11:20:00,122.24,122.43,122.24,122.43,400.0,95.9743,96.1235,95.9743,96.1235,400.0
2018-08-21 11:25:00,122.54,122.55,122.5,122.5,700.0,96.2098,96.2177,96.1784,96.1784,700.0
2018-08-21 11:30:00,122.58,122.66,122.48,122.5,2750.0,96.2412,96.304,96.1627,96.1784,2750.0
2018-08-21 11:35:00,122.53,122.86,122.53,122.83,1864.0,96.202,96.4611,96.202,96.4375,1864.0
2018-08-21 11:40:00,122.8,122.93,122.77,122.77,1400.0,96.414,96.516,96.3904,96.3904,1400.0
2018-08-21 11:45:00,122.78,122.89,122.76,122.89,1300.0,96.3982,96.4846,96.3825,96.4846,1300.0
2018-08-21 11:50:00,122.96,123.0,122.75,122.8,1450.0,96.5396,96.571,96.3747,96.414,1450.0
2018-08-21 11:55:00,122.84,122.92,122.77,122.92,500.0,96.4454,96.5082,96.3904,96.5082,500.0
2018-08-21 12:00:00,122.96,123.04,122.86,123.01,900.0,96.5396,96.6024,96.4611,96.5788,900.0
2018-08-21 12:05:00,122.98,122.98,122.98,122.98,100.0,96.5553,96.5553,96.5553,96.5553,100.0
2018-08-21 12:10:00,122.99,123.04,122.99,123.04,200.0,96.5631,96.6024,96.5631,96.6024,200.0
2018-08-21 12:15:00,123.07,123.07,122.95,122.95,600.0,96.6259,96.6259,96.5317,96.5317,600.0
2018-08-21 12:20:00,122.87,122.89,122.73,122.79,3100.0,96.4689,96.4846,96.359,96.4061,3100.0
2018-08-21 12:25:00,122.74,122.74,122.71,122.73,1200.0,96.3668,96.3668,96.3433,96.359,1200.0
2018-08-21 12:30:00,122.75,122.82,122.75,122.82,400.0,96.3747,96.4297,96.3747,96.4297,400.0
2018-08-21 12:35:00,122.81,122.9,122.81,122.9,700.0,96.4218,96.4925,96.4218,96.4925,700.0
2018-08-21 12:40:00,123.03,123.24,123.03,123.22,1100.0,96.5945,96.7594,96.5945,96.7437,1100.0
2018-08-21 12:45:00,123.25,123.33,123.25,123.33,1100.0,96.7673,96.8301,96.7673,96.8301,1100.0
2018-08-21 12:50:00,123.2,123.2,123.13,123.18,800.0,96.728,96.728,96.673,96.7123,800.0
2018-08-21 12:55:00,123.21,123.27,123.13,123.15,900.0,96.7359,96.783,96.673,96.6887,900.0
2018-08-21 13:00:00,123.17,123.17,123.05,123.15,1427.0,96.7045,96.7045,96.6102,96.6887,1427.0
2018-08-21 13:05:00,123.1,123.13,123.07,123.13,1200.0,96.6495,96.673,96.6259,96.673,1200.0
2018-08-21 13:10:00,123.1,123.12,123.1,123.1,500.0,96.6495,96.6652,96.6495,96.6495,500.0
2018-08-21 13:15:00,123.13,123.35,123.13,123.33,800.0,96.673,96.8458,96.673,96.8301,800.0
2018-08-21 13:20:00,123.3,123.59,123.3,123.5,1300.0,96.8065,97.0342,96.8065,96.9635,1300.0
2018-08-21 13:25:00,123.62,123.67,123.49,123.67,900.0,97.0578,97.097,96.9557,97.097,900.0
2018-08-21 13:30:00,123.68,124.05,123.66,124.05,806.0,97.1049,97.3954,97.0892,97.3954,806.0
2018-08-21 13:35:00,124.06,124.06,123.87,124.05,3754.0,97.4032,97.4032,97.254,97.3954,3754.0
2018-08-21 13:40:00,124.0,124.21,123.9,123.92,4277.0,97.3561,97.521,97.2776,97.2933,4277.0
2018-08-21 13:45:00,123.96,124.0,123.96,124.0,500.0,97.3247,97.3561,97.3247,97.3561,500.0
2018-08-21 13:50:00,123.93,124.06,123.88,124.06,2434.0,97.3011,97.4032,97.2619,97.4032,2434.0
2018-08-21 13:55:00,124.0,124.0,123.94,123.96,700.0,97.3561,97.3561,97.309,97.3247,700.0
2018-08-21 14:00:00,123.97,124.02,123.97,124.02,1522.0,97.3326,97.3718,97.3326,97.3718,1522.0
2018-08-21 14:05:00,123.98,124.03,123.95,123.98,1561.0,97.3404,97.3797,97.3169,97.3404,1561.0
2018-08-21 14:10:00,123.97,124.07,123.96,124.04,5344.0,97.3326,97.4111,97.3247,97.3875,5344.0
2018-08-21 14:15:00,124.0,124.15,123.97,124.04,2250.0,97.3561,97.4739,97.3326,97.3875,2250.0
2018-08-21 14:20:00,123.99,124.03,123.98,123.99,2543.0,97.3483,97.3797,97.3404,97.3483,2543.0
2018-08-21 14:25:00,123.99,124.03,123.93,124.01,4022.0,97.3483,97.3797,97.3011,97.364,4022.0
2018-08-21 14:30:00,123.98,124.01,123.83,123.86,6205.0,97.3404,97.364,97.2226,97.2462,6205.0
2018-08-21 14:35:00,123.88,123.94,123.71,123.73,4827.0,97.2619,97.309,97.1284,97.1441,4827.0
2018-08-21 14:40:00,123.75,123.94,123.75,123.86,2641.0,97.1598,97.309,97.1598,97.2462,2641.0
2018-08-21 14:45:00,123.85,123.85,123.54,123.6,1600.0,97.2383,97.2383,96.9949,97.0421,1600.0
2018-08-21 14:50:00,123.6,123.68,123.44,123.48,2565.0,97.0421,97.1049,96.9164,96.9478,2565.0
2018-08-21 14:55:00,123.55,123.59,123.34,123.4,2289.0,97.0028,97.0342,96.8379,96.885,2289.0
2018-08-21 15:00:00,123.38,123.46,123.37,123.46,1600.0,96.8693,96.9321,96.8615,96.9321,1600.0
2018-08-21 15:05:00,123.6,123.67,123.6,123.66,2600.0,97.0421,97.097,97.0421,97.0892,2600.0
2018-08-21 15:10:00,123.64,123.64,123.46,123.56,1606.0,97.0735,97.0735,96.9321,97.0107,1606.0
2018-08-21 15:15:00,123.4,123.5,123.28,123.38,2000.0,96.885,96.9635,96.7908,96.8693,2000.0
2018-08-21 15:20:00,123.36,123.51,123.28,123.31,9252.0,96.8536,96.9714,96.7908,96.8144,9252.0
2018-08-21 15:25:00,123.31,123.31,123.16,123.23,2500.0,96.8144,96.8144,96.6966,96.7516,2500.0
2018-08-21 15:30:00,123.2,123.2,123.0,123.01,2769.0,96.728,96.728,96.571,96.5788,2769.0
2018-08-21 15:35:00,122.98,122.98,122.73,122.77,2400.0,96.5553,96.5553,96.359,96.3904,2400.0
2018-08-21 15:40:00,122.68,122.77,122.63,122.63,3800.0,96.3197,96.3904,96.2805,96.2805,3800.0
2018-08-21 15:45:00,122.63,122.7,122.48,122.7,4422.0,96.2805,96.3354,96.1627,96.3354,4422.0
2018-08-21 15:50:00,122.63,122.75,122.5,122.53,4979.0,96.2805,96.3747,96.1784,96.202,4979.0
2018-08-21 15:55:00,122.54,122.68,122.47,122.59,8546.0,96.2098,96.3197,96.1549,96.2491,8546.0
2018-08-22 09:30:00,124.05,124.99,124.05,124.86,5029.0,97.3954,98.1334,97.3954,98.0313,5029.0
2018-08-22 09:35:00,124.84,124.91,124.57,124.57,4000.0,98.0156,98.0706,97.8036,97.8036,4000.0
2018-08-22 09:40:00,124.51,124.99,124.37,124.57,5057.0,97.7565,98.1334,97.6466,97.8036,5057.0
2018-08-22 09:45:00,124.5,124.75,124.45,124.75,2739.0,97.7487,97.945,97.7094,97.945,2739.0
2018-08-22 09:50:00,124.82,124.84,124.7,124.71,2900.0,97.9999,98.0156,97.9057,97.9136,2900.0
2018-08-22 09:55:00,124.69,124.7,124.52,124.53,2900.0,97.8978,97.9057,97.7644,97.7722,2900.0
2018-08-22 10:00:00,124.51,124.7,124.49,124.7,3111.0,97.7565,97.9057,97.7408,97.9057,3111.0
2018-08-22 10:05:00,124.51,124.76,124.49,124.68,2300.0,97.7565,97.9528,97.7408,97.89,2300.0
2018-08-22 10:10:00,124.76,124.76,124.49,124.51,2071.0,97.9528,97.9528,97.7408,97.7565,2071.0
2018-08-22 10:15:00,124.53,124.66,124.51,124.66,1199.0,97.7722,97.8743,97.7565,97.8743,1199.0
2018-08-22 10:20:00,124.65,124.9,124.65,124.81,2800.0,97.8664,98.0627,97.8664,97.9921,2800.0
2018-08-22 10:25:00,124.84,124.84,124.6,124.63,2730.0,98.0156,98.0156,97.8272,97.8507,2730.0
2018-08-22 10:30:00,124.45,124.67,124.45,124.67,2200.0,97.7094,97.8821,97.7094,97.8821,2200.0
2018-08-22 10:35:00,124.64,124.93,124.64,124.79,2500.0,97.8586,98.0863,97.8586,97.9764,2500.0
2018-08-22 10:40:00,124.84,125.2,124.81,125.2,2522.0,98.0156,98.2983,97.9921,98.2983,2522.0
2018-08-22 10:45:00,125.25,125.27,124.98,125.07,2800.0,98.3375,98.3532,98.1255,98.1962,2800.0
2018-08-22 10:50:00,125.07,125.08,124.84,124.84,1600.0,98.1962,98.204,98.0156,98.0156,1600.0
2018-08-22 10:55:00,124.72,124.83,124.44,124.56,1729.0,97.9214,98.0078,97.7016,97.7958,1729.0
2018-08-22 11:00:00,124.59,124.6,124.4,124.46,2100.0,97.8193,97.8272,97.6702,97.7173,2100.0
2018-08-22 11:05:00,124.52,124.59,124.46,124.59,3728.0,97.7644,97.8193,97.7173,97.8193,3728.0
2018-08-22 11:10:00,124.51,124.72,124.51,124.71,5094.0,97.7565,97.9214,97.7565,97.9136,5094.0
2018-08-22 11:15:00,124.78,124.93,124.57,124.59,2213.0,97.9685,98.0863,97.8036,97.8193,2213.0
2018-08-22 11:20:00,124.65,124.86,124.65,124.76,4704.0,97.8664,98.0313,97.8664,97.9528,4704.0
2018-08-22 11:25:00,124.68,124.7,124.48,124.5,2007.0,97.89,97.9057,97.733,97.7487,2007.0
2018-08-22 11:30:00,124.52,124.55,124.49,124.51,1583.0,97.7644,97.7879,97.7408,97.7565,1583.0
2018-08-22 11:35:00,124.52,124.62,124.52,124.62,656.0,97.7644,97.8429,97.7644,97.8429,656.0
2018-08-22 11:40:00,124.65,124.95,124.65,124.93,1687.0,97.8664,98.102,97.8664,98.0863,1687.0
2018-08-22 11:45:00,124.82,124.82,124.64,124.67,600.0,97.9999,97.9999,97.8586,97.8821,600.0
2018-08-22 11:50:00,124.81,124.81,124.76,124.81,1530.0,97.9921,97.9921,97.9528,97.9921,1530.0
2018-08-22 11:55:00,124.86,124.86,124.74,124.78,800.0,98.0313,98.0313,97.9371,97.9685,800.0
2018-08-22 12:00:00,124.67,124.67,124.49,124.59,1300.0,97.8821,97.8821,97.7408,97.8193,1300.0
2018-08-22 12:05:00,124.57,124.7,124.27,124.27,3885.0,97.8036,97.9057,97.5681,97.5681,3885.0
2018-08-22 12:10:00,124.3,124.43,124.23,124.37,1600.0,97.5916,97.6937,97.5367,97.6466,1600.0
2018-08-22 12:15:00,124.4,124.55,124.4,124.5,1900.0,97.6702,97.7879,97.6702,97.7487,1900.0
2018-08-22 12:20:00,124.46,124.5,124.41,124.45,700.0,97.7173,97.7487,97.678,97.7094,700.0
2018-08-22 12:25:00,124.5,124.53,124.43,124.45,900.0,97.7487,97.7722,97.6937,97.7094,900.0
2018-08-22 12:30:00,124.49,124.51,124.43,124.46,1400.0,97.7408,97.7565,97.6937,97.7173,1400.0
2018-08-22 12:35:00,124.39,124.39,124.06,124.22,1998.0,97.6623,97.6623,97.4032,97.5288,1998.0
2018-08-22 12:40:00,124.27,124.45,124.21,124.41,3600.0,97.5681,97.7094,97.521,97.678,3600.0
2018-08-22 12:45:00,124.36,124.36,124.22,124.31,2400.0,97.6388,97.6388,97.5288,97.5995,2400.0
2018-08-22 12:50:00,124.32,124.35,124.26,124.35,1600.0,97.6073,97.6309,97.5602,97.6309,1600.0
2018-08-22 12:55:00,124.33,124.33,124.27,124.33,1520.0,97.6152,97.6152,97.5681,97.6152,1520.0
2018-08-22 13:00:00,124.42,124.44,124.36,124.41,600.0,97.6859,97.7016,97.6388,97.678,600.0
2018-08-22 13:05:00,124.41,124.41,124.38,124.41,800.0,97.678,97.678,97.6545,97.678,800.0
2018-08-22 13:10:00,124.29,124.3,124.0,124.25,3460.0,97.5838,97.5916,97.3561,97.5524,3460.0
2018-08-22 13:15:00,124.14,124.14,124.11,124.11,300.0,97.466,97.466,97.4425,97.4425,300.0
2018-08-22 13:20:00,124.17,124.3,124.17,124.3,600.0,97.4896,97.5916,97.4896,97.5916,600.0
2018-08-22 13:25:00,124.23,124.29,124.22,124.23,1000.0,97.5367,97.5838,97.5288,97.5367,1000.0
2018-08-22 13:30:00,124.2,124.32,124.2,124.26,800.0,97.5131,97.6073,97.5131,97.5602,800.0
2018-08-22 13:35:00,124.27,124.31,124.23,124.26,1603.0,97.5681,97.5995,97.5367,97.5602,1603.0
2018-08-22 13:40:00,124.3,124.76,124.3,124.71,1486.0,97.5916,97.9528,97.5916,97.9136,1486.0
2018-08-22 13:45:00,124.63,124.63,124.41,124.54,900.0,97.8507,97.8507,97.678,97.7801,900.0
2018-08-22 13:50:00,124.49,124.6,124.49,124.55,600.0,97.7408,97.8272,97.7408,97.7879,600.0
2018-08-22 13:55:00,124.51,124.69,124.51,124.69,900.0,97.7565,97.8978,97.7565,97.8978,900.0
2018-08-22 14:00:00,124.75,124.95,124.75,124.95,1248.0,97.945,98.102,97.945,98.102,1248.0
2018-08-22 14:05:00,124.97,125.0,124.84,125.0,1400.0,98.1177,98.1412,98.0156,98.1412,1400.0
2018-08-22 14:10:00,124.57,124.57,124.28,124.28,700.0,97.8036,97.8036,97.5759,97.5759,700.0
2018-08-22 14:15:00,124.18,124.29,124.14,124.27,701.0,97.4974,97.5838,97.466,97.5681,701.0
2018-08-22 14:20:00,124.31,124.35,124.31,124.34,800.0,97.5995,97.6309,97.5995,97.6231,800.0
2018-08-22 14:25:00,124.18,124.19,124.18,124.19,200.0,97.4974,97.5053,97.4974,97.5053,200.0
2018-08-22 14:30:00,124.0,124.36,123.96,124.31,2274.0,97.3561,97.6388,97.3247,97.5995,2274.0
2018-08-22 14:35:00,124.25,124.34,124.25,124.34,1300.0,97.5524,97.6231,97.5524,97.6231,1300.0
2018-08-22 14:40:00,124.38,124.42,124.25,124.25,990.0,97.6545,97.6859,97.5524,97.5524,990.0
2018-08-22 14:45:00,124.27,124.27,124.11,124.18,400.0,97.5681,97.5681,97.4425,97.4974,400.0
2018-08-22 14:50:00,124.1,124.3,124.1,124.3,1000.0,97.4346,97.5916,97.4346,97.5916,1000.0
2018-08-22 14:55:00,124.14,124.27,124.14,124.25,700.0,97.466,97.5681,97.466,97.5524,700.0
2018-08-22 15:00:00,124.25,124.29,124.17,124.18,1300.0,97.5524,97.5838,97.4896,97.4974,1300.0
2018-08-22 15:05:00,124.26,124.3,124.17,124.17,904.0,97.5602,97.5916,97.4896,97.4896,904.0
2018-08-22 15:10:00,124.19,124.3,124.16,124.21,1200.0,97.5053,97.5916,97.4817,97.521,1200.0
2018-08-22 15:15:00,124.3,124.33,124.24,124.24,900.0,97.5916,97.6152,97.5445,97.5445,900.0
2018-08-22 15:20:00,124.25,124.34,124.25,124.34,1100.0,97.5524,97.6231,97.5524,97.6231,1100.0
2018-08-22 15:25:00,124.33,124.35,124.28,124.32,1800.0,97.6152,97.6309,97.5759,97.6073,1800.0
2018-08-22 15:30:00,124.3,124.36,124.27,124.3,2409.0,97.5916,97.6388,97.5681,97.5916,2409.0
2018-08-22 15:35:00,124.31,124.35,124.3,124.33,2300.0,97.5995,97.6309,97.5916,97.6152,2300.0
2018-08-22 15:40:00,124.33,124.35,124.28,124.33,3341.0,97.6152,97.6309,97.5759,97.6152,3341.0
2018-08-22 15:45:00,124.34,124.39,124.29,124.29,3200.0,97.6231,97.6623,97.5838,97.5838,3200.0
2018-08-22 15:50:00,124.33,124.37,124.26,124.32,3222.0,97.6152,97.6466,97.5602,97.6073,3222.0
2018-08-22 15:55:00,124.32,124.32,124.25,124.26,6534.0,97.6073,97.6073,97.5524,97.5602,6534.0
2018-08-23 09:30:00,123.39,123.48,122.55,122.55,1500.0,96.8772,96.9478,96.2177,96.2177,1500.0
2018-08-23 09:35:00,122.15,122.28,121.92,122.18,1500.0,95.9036,96.0057,95.723,95.9272,1500.0
2018-08-23 09:40:00,122.49,122.49,122.44,122.44,400.0,96.1706,96.1706,96.1313,96.1313,400.0
2018-08-23 09:45:00,122.5,122.5,122.36,122.48,520.0,96.1784,96.1784,96.0685,96.1627,520.0
2018-08-23 09:50:00,122.49,122.56,122.38,122.56,1100.0,96.1706,96.2255,96.0842,96.2255,1100.0
2018-08-23 09:55:00,122.5,122.5,122.15,122.15,400.0,96.1784,96.1784,95.9036,95.9036,400.0
2018-08-23 10:00:00,122.23,122.51,122.23,122.23,2200.0,95.9664,96.1863,95.9664,95.9664,2200.0
2018-08-23 10:05:00,122.29,122.5,122.23,122.23,2604.0,96.0135,96.1784,95.9664,95.9664,2604.0
2018-08-23 10:10:00,122.21,122.27,122.21,122.27,200.0,95.9507,95.9978,95.9507,95.9978,200.0
2018-08-23 10:15:00,122.31,122.58,122.31,122.51,1400.0,96.0292,96.2412,96.0292,96.1863,1400.0
2018-08-23 10:20:00,122.58,122.64,122.5,122.64,900.0,96.2412,96.2883,96.1784,96.2883,900.0
2018-08-23 10:25:00,122.29,122.29,122.13,122.13,400.0,96.0135,96.0135,95.8879,95.8879,400.0
2018-08-23 10:30:00,122.24,122.53,122.24,122.53,2700.0,95.9743,96.202,95.9743,96.202,2700.0
2018-08-23 10:35:00,122.51,122.51,122.3,122.31,1000.0,96.1863,96.1863,96.0214,96.0292,1000.0
2018-08-23 10:40:00,122.15,122.15,121.95,122.01,600.0,95.9036,95.9036,95.7466,95.7937,600.0
2018-08-23 10:45:00,122.06,122.11,122.03,122.11,500.0,95.833,95.8722,95.8094,95.8722,500.0
2018-08-23 10:50:00,121.97,122.05,121.97,122.05,200.0,95.7623,95.8251,95.7623,95.8251,200.0
2018-08-23 10:55:00,122.03,122.08,122.0,122.08,300.0,95.8094,95.8487,95.7858,95.8487,300.0
2018-08-23 11:00:00,122.07,122.07,122.05,122.05,500.0,95.8408,95.8408,95.8251,95.8251,500.0
2018-08-23 11:05:00,122.1,122.1,121.86,121.86,300.0,95.8644,95.8644,95.6759,95.6759,300.0
2018-08-23 11:10:00,121.74,121.74,121.74,121.74,200.0,95.5817,95.5817,95.5817,95.5817,200.0
2018-08-23 11:15:00,121.65,121.78,121.62,121.62,700.0,95.5111,95.6131,95.4875,95.4875,700.0
2018-08-23 11:20:00,121.55,121.55,121.44,121.54,500.0,95.4325,95.4325,95.3462,95.4247,500.0
2018-08-23 11:25:00,121.36,121.37,121.1,121.37,600.0,95.2834,95.2912,95.0792,95.2912,600.0
2018-08-23 11:30:00,121.23,121.26,121.21,121.26,600.0,95.1813,95.2049,95.1656,95.2049,600.0
2018-08-23 11:35:00,121.25,121.25,120.98,121.03,700.0,95.197,95.197,94.985,95.0243,700.0
2018-08-23 11:40:00,121.05,121.31,121.05,121.28,400.0,95.04,95.2441,95.04,95.2206,400.0
2018-08-23 11:45:00,121.29,121.55,121.29,121.55,800.0,95.2284,95.4325,95.2284,95.4325,800.0
2018-08-23 11:50:00,121.58,121.58,121.5,121.5,521.0,95.4561,95.4561,95.3933,95.3933,521.0
2018-08-23 11:55:00,121.55,121.73,121.55,121.7,1600.0,95.4325,95.5739,95.4325,95.5503,1600.0
2018-08-23 12:00:00,121.75,121.82,121.7,121.76,600.0,95.5896,95.6445,95.5503,95.5974,600.0
2018-08-23 12:05:00,121.87,122.11,121.87,122.11,400.0,95.6838,95.8722,95.6838,95.8722,400.0
2018-08-23 12:10:00,121.97,122.18,121.97,122.18,3199.0,95.7623,95.9272,95.7623,95.9272,3199.0
2018-08-23 12:15:00,122.18,122.18,122.18,122.18,0.0,95.9272,95.9272,95.9272,95.9272,0.0
2018-08-23 12:20:00,122.09,122.27,122.09,122.27,520.0,95.8565,95.9978,95.8565,95.9978,520.0
2018-08-23 12:25:00,122.33,122.37,122.31,122.37,400.0,96.0449,96.0763,96.0292,96.0763,400.0
2018-08-23 12:30:00,122.3,122.31,122.21,122.21,600.0,96.0214,96.0292,95.9507,95.9507,600.0
2018-08-23 12:35:00,122.12,122.22,122.12,122.22,300.0,95.8801,95.9586,95.8801,95.9586,300.0
2018-08-23 12:40:00,122.34,122.34,122.2,122.2,400.0,96.0528,96.0528,95.9429,95.9429,400.0
2018-08-23 12:45:00,122.18,122.18,122.18,122.18,100.0,95.9272,95.9272,95.9272,95.9272,100.0
2018-08-23 12:50:00,122.11,122.11,122.04,122.04,500.0,95.8722,95.8722,95.8173,95.8173,500.0
2018-08-23 12:55:00,122.04,122.04,122.04,122.04,0.0,95.8173,95.8173,95.8173,95.8173,0.0
2018-08-23 13:00:00,122.01,122.05,122.01,122.05,200.0,95.7937,95.8251,95.7937,95.8251,200.0
2018-08-23 13:05:00,121.97,121.97,121.96,121.96,200.0,95.7623,95.7623,95.7544,95.7544,200.0
2018-08-23 13:10:00,121.89,121.89,121.86,121.89,300.0,95.6995,95.6995,95.6759,95.6995,300.0
2018-08-23 13:15:00,121.84,121.89,121.84,121.89,300.0,95.6602,95.6995,95.6602,95.6995,300.0
2018-08-23 13:20:00,121.82,121.82,121.81,121.81,200.0,95.6445,95.6445,95.6367,95.6367,200.0
2018-08-23 13:25:00,121.73,121.74,121.69,121.74,675.0,95.5739,95.5817,95.5425,95.5817,675.0
2018-08-23 13:30:00,121.8,121.83,121.8,121.83,235.0,95.6288,95.6524,95.6288,95.6524,235.0
2018-08-23 13:35:00,121.76,121.76,121.75,121.75,200.0,95.5974,95.5974,95.5896,95.5896,200.0
2018-08-23 13:40:00,121.8,121.8,121.69,121.69,600.0,95.6288,95.6288,95.5425,95.5425,600.0
2018-08-23 13:45:00,121.66,121.78,121.64,121.75,1219.0,95.5189,95.6131,95.5032,95.5896,1219.0
2018-08-23 13:50:00,121.74,121.76,121.69,121.76,500.0,95.5817,95.5974,95.5425,95.5974,500.0
2018-08-23 13:55:00,121.75,121.79,121.73,121.73,400.0,95.5896,95.621,95.5739,95.5739,400.0
2018-08-23 14:00:00,121.81,121.81,121.81,121.81,100.0,95.6367,95.6367,95.6367,95.6367,100.0
2018-08-23 14:05:00,121.97,121.97,121.9,121.9,300.0,95.7623,95.7623,95.7073,95.7073,300.0
2018-08-23 14:10:00,121.84,121.86,121.83,121.86,500.0,95.6602,95.6759,95.6524,95.6759,500.0
2018-08-23 14:15:00,121.91,121.91,121.83,121.83,400.0,95.7152,95.7152,95.6524,95.6524,400.0
2018-08-23 14:20:00,121.85,121.88,121.82,121.82,500.0,95.6681,95.6916,95.6445,95.6445,500.0
2018-08-23 14:25:00,121.82,121.96,121.82,121.96,400.0,95.6445,95.7544,95.6445,95.7544,400.0
2018-08-23 14:30:00,121.93,122.04,121.89,122.0,1600.0,95.7309,95.8173,95.6995,95.7858,1600.0
2018-08-23 14:35:00,121.95,121.95,121.88,121.92,700.0,95.7466,95.7466,95.6916,95.723,700.0
2018-08-23 14:40:00,121.92,121.92,121.92,121.92,0.0,95.723,95.723,95.723,95.723,0.0
2018-08-23 14:45:00,121.78,121.78,121.69,121.69,500.0,95.6131,95.6131,95.5425,95.5425,500.0
2018-08-23 14:50:00,121.6,121.82,121.57,121.79,1700.0,95.4718,95.6445,95.4482,95.621,1700.0
2018-08-23 14:55:00,121.87,121.92,121.86,121.89,706.0,95.6838,95.723,95.6759,95.6995,706.0
2018-08-23 15:00:00,121.84,121.84,121.72,121.78,497.0,95.6602,95.6602,95.566,95.6131,497.0
2018-08-23 15:05:00,121.75,121.84,121.75,121.76,770.0,95.5896,95.6602,95.5896,95.5974,770.0
2018-08-23 15:10:00,121.74,121.77,121.74,121.76,1000.0,95.5817,95.6053,95.5817,95.5974,1000.0
2018-08-23 15:15:00,121.75,121.75,121.71,121.71,700.0,95.5896,95.5896,95.5582,95.5582,700.0
2018-08-23 15:20:00,121.7,121.76,121.68,121.76,700.0,95.5503,95.5974,95.5346,95.5974,700.0
2018-08-23 15:25:00,121.79,121.86,121.76,121.83,800.0,95.621,95.6759,95.5974,95.6524,800.0
2018-08-23 15:30:00,121.82,121.82,121.66,121.66,1004.0,95.6445,95.6445,95.5189,95.5189,1004.0
2018-08-23 15:35:00,121.68,121.68,121.58,121.68,1400.0,95.5346,95.5346,95.4561,95.5346,1400.0
2018-08-23 15:40:00,121.65,121.7,121.59,121.59,1200.0,95.5111,95.5503,95.4639,95.4639,1200.0
2018-08-23 15:45:00,121.57,121.64,121.49,121.6,800.0,95.4482,95.5032,95.3854,95.4718,800.0
2018-08-23 15:50:00,121.61,121.66,121.5,121.6,2400.0,95.4796,95.5189,95.3933,95.4718,2400.0
2018-08-23 15:55:00,121.57,121.67,121.51,121.6,3601.0,95.4482,95.5268,95.4011,95.4718,3601.0
2018-08-24 09:30:00,122.97,123.34,122.73,122.73,1700.0,96.5474,96.8379,96.359,96.359,1700.0
2018-08-24 09:35:00,122.87,122.87,122.12,122.29,6559.0,96.4689,96.4689,95.8801,96.0135,6559.0
2018-08-24 09:40:00,122.22,122.22,121.88,122.04,1945.0,95.9586,95.9586,95.6916,95.8173,1945.0
2018-08-24 09:45:00,122.42,122.66,122.38,122.57,1730.0,96.1156,96.304,96.0842,96.2334,1730.0
2018-08-24 09:50:00,122.55,122.57,122.22,122.22,1700.0,96.2177,96.2334,95.9586,95.9586,1700.0
2018-08-24 09:55:00,122.18,122.18,121.77,121.77,1700.0,95.9272,95.9272,95.6053,95.6053,1700.0
2018-08-24 10:00:00,121.81,122.75,121.8,122.5,2600.0,95.6367,96.3747,95.6288,96.1784,2600.0
2018-08-24 10:05:00,122.5,122.65,122.4,122.5,2900.0,96.1784,96.2962,96.0999,96.1784,2900.0
2018-08-24 10:10:00,122.5,122.68,122.5,122.62,1200.0,96.1784,96.3197,96.1784,96.2726,1200.0
2018-08-24 10:15:00,122.68,122.68,122.44,122.58,1860.0,96.3197,96.3197,96.1313,96.2412,1860.0
2018-08-24 10:20:00,122.61,122.78,122.6,122.65,2734.0,96.2648,96.3982,96.2569,96.2962,2734.0
2018-08-24 10:25:00,122.64,122.64,122.46,122.46,400.0,96.2883,96.2883,96.147,96.147,400.0
2018-08-24 10:30:00,122.57,122.85,122.49,122.7,5415.0,96.2334,96.4532,96.1706,96.3354,5415.0
2018-08-24 10:35:00,122.67,122.86,122.57,122.86,1700.0,96.3119,96.4611,96.2334,96.4611,1700.0
2018-08-24 10:40:00,122.92,122.95,122.75,122.79,1800.0,96.5082,96.5317,96.3747,96.4061,1800.0
2018-08-24 10:45:00,122.78,122.88,122.73,122.82,5646.0,96.3982,96.4768,96.359,96.4297,5646.0
2018-08-24 10:50:00,122.79,122.92,122.76,122.86,1122.0,96.4061,96.5082,96.3825,96.4611,1122.0
2018-08-24 10:55:00,122.95,123.02,122.93,123.02,2222.0,96.5317,96.5867,96.516,96.5867,2222.0
2018-08-24 11:00:00,123.09,123.11,122.84,122.84,1866.0,96.6416,96.6573,96.4454,96.4454,1866.0
2018-08-24 11:05:00,122.96,123.01,122.93,122.99,800.0,96.5396,96.5788,96.516,96.5631,800.0
2018-08-24 11:10:00,122.97,123.06,122.85,122.87,2728.0,96.5474,96.6181,96.4532,96.4689,2728.0
2018-08-24 11:15:00,122.89,122.98,122.85,122.87,1222.0,96.4846,96.5553,96.4532,96.4689,1222.0
2018-08-24 11:20:00,122.86,122.86,122.62,122.62,1700.0,96.4611,96.4611,96.2726,96.2726,1700.0
2018-08-24 11:25:00,122.5,122.57,122.41,122.57,600.0,96.1784,96.2334,96.1078,96.2334,600.0
2018-08-24 11:30:00,122.63,122.8,122.63,122.65,1800.0,96.2805,96.414,96.2805,96.2962,1800.0
2018-08-24 11:35:00,122.52,122.53,122.37,122.37,900.0,96.1941,96.202,96.0763,96.0763,900.0
2018-08-24 11:40:00,122.3,122.34,122.24,122.34,1601.0,96.0214,96.0528,95.9743,96.0528,1601.0
2018-08-24 11:45:00,122.44,122.51,122.37,122.44,800.0,96.1313,96.1863,96.0763,96.1313,800.0
2018-08-24 11:50:00,122.31,122.42,122.31,122.42,400.0,96.0292,96.1156,96.0292,96.1156,400.0
2018-08-24 11:55:00,122.36,122.48,122.33,122.34,1900.0,96.0685,96.1627,96.0449,96.0528,1900.0
2018-08-24 12:00:00,122.36,122.36,122.23,122.29,1702.0,96.0685,96.0685,95.9664,96.0135,1702.0
2018-08-24 12:05:00,122.23,122.29,122.21,122.21,700.0,95.9664,96.0135,95.9507,95.9507,700.0
2018-08-24 12:10:00,122.37,122.47,122.3,122.3,1820.0,96.0763,96.1549,96.0214,96.0214,1820.0
2018-08-24 12:15:00,122.33,122.39,122.22,122.22,1000.0,96.0449,96.092,95.9586,95.9586,1000.0
2018-08-24 12:20:00,122.21,122.27,122.21,122.27,200.0,95.9507,95.9978,95.9507,95.9978,200.0
2018-08-24 12:25:00,122.28,122.33,122.15,122.24,1692.0,96.0057,96.0449,95.9036,95.9743,1692.0
2018-08-24 12:30:00,122.08,122.08,122.08,122.08,200.0,95.8487,95.8487,95.8487,95.8487,200.0
2018-08-24 12:35:00,122.07,122.1,121.86,121.9,1484.0,95.8408,95.8644,95.6759,95.7073,1484.0
2018-08-24 12:40:00,121.95,122.0,121.95,122.0,728.0,95.7466,95.7858,95.7466,95.7858,728.0
2018-08-24 12:45:00,122.01,122.22,122.01,122.21,1200.0,95.7937,95.9586,95.7937,95.9507,1200.0
2018-08-24 12:50:00,122.2,122.2,122.02,122.08,1338.0,95.9429,95.9429,95.8016,95.8487,1338.0
2018-08-24 12:55:00,122.08,122.08,122.0,122.0,200.0,95.8487,95.8487,95.7858,95.7858,200.0
2018-08-24 13:00:00,121.93,122.0,121.93,122.0,200.0,95.7309,95.7858,95.7309,95.7858,200.0
2018-08-24 13:05:00,122.07,122.12,122.01,122.01,600.0,95.8408,95.8801,95.7937,95.7937,600.0
2018-08-24 13:10:00,122.06,122.06,121.93,121.93,1737.0,95.833,95.833,95.7309,95.7309,1737.0
2018-08-24 13:15:00,122.03,122.04,122.03,122.04,200.0,95.8094,95.8173,95.8094,95.8173,200.0
2018-08-24 13:20:00,122.08,122.09,122.02,122.02,300.0,95.8487,95.8565,95.8016,95.8016,300.0
2018-08-24 13:25:00,122.0,122.01,122.0,122.01,200.0,95.7858,95.7937,95.7858,95.7937,200.0
2018-08-24 13:30:00,121.99,122.0,121.99,121.99,500.0,95.778,95.7858,95.778,95.778,500.0
2018-08-24 13:35:00,122.0,122.1,121.82,121.85,1300.0,95.7858,95.8644,95.6445,95.6681,1300.0
2018-08-24 13:40:00,121.71,121.71,121.52,121.54,700.0,95.5582,95.5582,95.409,95.4247,700.0
2018-08-24 13:45:00,121.68,121.9,121.54,121.82,1423.0,95.5346,95.7073,95.4247,95.6445,1423.0
2018-08-24 13:50:00,121.78,121.85,121.75,121.85,600.0,95.6131,95.6681,95.5896,95.6681,600.0
2018-08-24 13:55:00,121.87,121.93,121.82,121.92,400.0,95.6838,95.7309,95.6445,95.723,400.0
2018-08-24 14:00:00,121.95,121.95,121.89,121.92,600.0,95.7466,95.7466,95.6995,95.723,600.0
2018-08-24 14:05:00,121.94,121.99,121.94,121.99,200.0,95.7387,95.778,95.7387,95.778,200.0
2018-08-24 14:10:00,122.12,122.12,122.1,122.1,400.0,95.8801,95.8801,95.8644,95.8644,400.0
2018-08-24 14:15:00,122.0,122.0,121.94,121.94,300.0,95.7858,95.7858,95.7387,95.7387,300.0
2018-08-24 14:20:00,121.95,122.01,121.91,122.01,400.0,95.7466,95.7937,95.7152,95.7937,400.0
2018-08-24 14:25:00,121.98,122.09,121.98,122.09,799.0,95.7701,95.8565,95.7701,95.8565,799.0
2018-08-24 14:30:00,122.05,122.05,121.99,122.0,611.0,95.8251,95.8251,95.778,95.7858,611.0
2018-08-24 14:35:00,122.08,122.09,122.08,122.09,288.0,95.8487,95.8565,95.8487,95.8565,288.0
2018-08-24 14:40:00,122.03,122.08,122.02,122.08,616.0,95.8094,95.8487,95.8016,95.8487,616.0
2018-08-24 14:45:00,122.08,122.08,122.0,122.02,900.0,95.8487,95.8487,95.7858,95.8016,900.0
2018-08-24 14:50:00,122.02,122.14,122.02,122.14,400.0,95.8016,95.8958,95.8016,95.8958,400.0
2018-08-24 14:55:00,122.18,122.18,122.05,122.05,1329.0,95.9272,95.9272,95.8251,95.8251,1329.0
2018-08-24 15:00:00,122.01,122.04,121.95,121.98,900.0,95.7937,95.8173,95.7466,95.7701,900.0
2018-08-24 15:05:00,122.01,122.01,121.93,121.93,700.0,95.7937,95.7937,95.7309,95.7309,700.0
2018-08-24 15:10:00,121.95,121.95,121.86,121.86,1300.0,95.7466,95.7466,95.6759,95.6759,1300.0
2018-08-24 15:15:00,121.85,121.9,121.83,121.86,900.0,95.6681,95.7073,95.6524,95.6759,900.0
2018-08-24 15:20:00,121.9,121.98,121.85,121.86,1100.0,95.7073,95.7701,95.6681,95.6759,1100.0
2018-08-24 15:25:00,121.86,121.87,121.71,121.82,1100.0,95.6759,95.6838,95.5582,95.6445,1100.0
2018-08-24 15:30:00,121.79,121.86,121.78,121.82,700.0,95.621,95.6759,95.6131,95.6445,700.0
2018-08-24 15:35:00,121.81,121.9,121.81,121.86,1000.0,95.6367,95.7073,95.6367,95.6759,1000.0
2018-08-24 15:40:00,121.8,121.89,121.8,121.89,1227.0,95.6288,95.6995,95.6288,95.6995,1227.0
2018-08-24 15:45:00,121.8,121.87,121.74,121.75,2212.0,95.6288,95.6838,95.5817,95.5896,2212.0
2018-08-24 15:50:00,121.77,121.77,121.61,121.62,2675.0,95.6053,95.6053,95.4796,95.4875,2675.0
2018-08-24 15:55:00,121.56,121.74,121.55,121.74,5101.0,95.4404,95.5817,95.4325,95.5817,5101.0
2018-08-27 09:30:00,122.57,122.57,121.86,122.03,1000.0,96.2334,96.2334,95.6759,95.8094,1000.0
2018-08-27 09:35:00,122.04,122.21,122.0,122.08,2700.0,95.8173,95.9507,95.7858,95.8487,2700.0
2018-08-27 09:40:00,122.25,122.44,121.97,121.97,3299.0,95.9821,96.1313,95.7623,95.7623,3299.0
2018-08-27 09:45:00,122.02,122.29,122.02,122.13,1800.0,95.8016,96.0135,95.8016,95.8879,1800.0
2018-08-27 09:50:00,122.23,122.53,122.16,122.53,4070.0,95.9664,96.202,95.9115,96.202,4070.0
2018-08-27 09:55:00,122.56,122.83,122.44,122.75,1951.0,96.2255,96.4375,96.1313,96.3747,1951.0
2018-08-27 10:00:00,122.65,122.68,122.39,122.45,1688.0,96.2962,96.3197,96.092,96.1392,1688.0
2018-08-27 10:05:00,122.56,122.56,122.33,122.37,1550.0,96.2255,96.2255,96.0449,96.0763,1550.0
2018-08-27 10:10:00,122.45,122.48,122.25,122.28,1600.0,96.1392,96.1627,95.9821,96.0057,1600.0
2018-08-27 10:15:00,122.42,122.46,122.21,122.26,600.0,96.1156,96.147,95.9507,95.99,600.0
2018-08-27 10:20:00,122.33,122.5,122.27,122.5,1500.0,96.0449,96.1784,95.9978,96.1784,1500.0
2018-08-27 10:25:00,122.32,122.41,122.24,122.39,2008.0,96.0371,96.1078,95.9743,96.092,2008.0
2018-08-27 10:30:00,122.33,122.46,122.3,122.37,1461.0,96.0449,96.147,96.0214,96.0763,1461.0
2018-08-27 10:35:00,122.44,122.44,122.32,122.33,1056.0,96.1313,96.1313,96.0371,96.0449,1056.0
2018-08-27 10:40:00,122.26,122.44,122.26,122.41,1064.0,95.99,96.1313,95.99,96.1078,1064.0
2018-08-27 10:45:00,122.43,122.47,122.31,122.37,1200.0,96.1235,96.1549,96.0292,96.0763,1200.0
2018-08-27 10:50:00,122.28,122.29,122.28,122.29,200.0,96.0057,96.0135,96.0057,96.0135,200.0
2018-08-27 10:55:00,122.34,122.43,122.3,122.4,1100.0,96.0528,96.1235,96.0214,96.0999,1100.0
2018-08-27 11:00:00,122.41,122.51,122.35,122.42,1536.0,96.1078,96.1863,96.0606,96.1156,1536.0
2018-08-27 11:05:00,122.38,122.38,122.19,122.26,1407.0,96.0842,96.0842,95.935,95.99,1407.0
2018-08-27 11:10:00,122.29,122.29,122.11,122.11,1000.0,96.0135,96.0135,95.8722,95.8722,1000.0
2018-08-27 11:15:00,122.16,122.24,122.16,122.23,800.0,95.9115,95.9743,95.9115,95.9664,800.0
2018-08-27 11:20:00,122.13,122.13,122.09,122.13,400.0,95.8879,95.8879,95.8565,95.8879,400.0
2018-08-27 11:25:00,122.17,122.39,122.17,122.34,1600.0,95.9193,96.092,95.9193,96.0528,1600.0
2018-08-27 11:30:00,122.37,122.37,122.2,122.2,900.0,96.0763,96.0763,95.9429,95.9429,900.0
2018-08-27 11:35:00,122.25,122.35,122.25,122.29,800.0,95.9821,96.0606,95.9821,96.0135,800.0
2018-08-27 11:40:00,122.22,122.46,122.22,122.43,700.0,95.9586,96.147,95.9586,96.1235,700.0
2018-08-27 11:45:00,122.38,122.46,122.37,122.39,600.0,96.0842,96.147,96.0763,96.092,600.0
2018-08-27 11:50:00,122.43,122.48,122.37,122.48,500.0,96.1235,96.1627,96.0763,96.1627,500.0
2018-08-27 11:55:00,122.51,122.78,122.5,122.69,1329.0,96.1863,96.3982,96.1784,96.3276,1329.0
2018-08-27 12:00:00,122.62,122.73,122.56,122.72,1757.0,96.2726,96.359,96.2255,96.3511,1757.0
2018-08-27 12:05:00,122.76,122.81,122.7,122.7,779.0,96.3825,96.4218,96.3354,96.3354,779.0
2018-08-27 12:10:00,122.79,122.81,122.68,122.68,600.0,96.4061,96.4218,96.3197,96.3197,600.0
2018-08-27 12:15:00,122.75,122.83,122.75,122.83,400.0,96.3747,96.4375,96.3747,96.4375,400.0
2018-08-27 12:20:00,122.8,122.89,122.79,122.86,414.0,96.414,96.4846,96.4061,96.4611,414.0
2018-08-27 12:25:00,122.82,123.28,122.82,123.28,820.0,96.4297,96.7908,96.4297,96.7908,820.0
2018-08-27 12:30:00,123.36,123.37,123.24,123.27,2100.0,96.8536,96.8615,96.7594,96.783,2100.0
2018-08-27 12:35:00,123.25,123.36,123.24,123.34,1022.0,96.7673,96.8536,96.7594,96.8379,1022.0
2018-08-27 12:40:00,123.37,123.39,123.25,123.26,1433.0,96.8615,96.8772,96.7673,96.7751,1433.0
2018-08-27 12:45:00,123.29,123.4,123.29,123.4,600.0,96.7987,96.885,96.7987,96.885,600.0
2018-08-27 12:50:00,123.41,123.5,123.37,123.43,1800.0,96.8929,96.9635,96.8615,96.9086,1800.0
2018-08-27 12:55:00,123.39,123.39,123.29,123.35,2127.0,96.8772,96.8772,96.7987,96.8458,2127.0
2018-08-27 13:00:00,123.29,123.32,123.22,123.27,1522.0,96.7987,96.8222,96.7437,96.783,1522.0
2018-08-27 13:05:00,123.15,123.21,123.06,123.21,1000.0,96.6887,96.7359,96.6181,96.7359,1000.0
2018-08-27 13:10:00,123.15,123.28,123.09,123.25,1500.0,96.6887,96.7908,96.6416,96.7673,1500.0
2018-08-27 13:15:00,123.29,123.32,123.19,123.31,1800.0,96.7987,96.8222,96.7202,96.8144,1800.0
2018-08-27 13:20:00,123.21,123.21,123.18,123.18,300.0,96.7359,96.7359,96.7123,96.7123,300.0
2018-08-27 13:25:00,123.17,123.34,123.17,123.29,2100.0,96.7045,96.8379,96.7045,96.7987,2100.0
2018-08-27 13:30:00,123.29,123.34,123.26,123.34,1600.0,96.7987,96.8379,96.7751,96.8379,1600.0
2018-08-27 13:35:00,123.29,123.29,123.25,123.27,670.0,96.7987,96.7987,96.7673,96.783,670.0
2018-08-27 13:40:00,123.27,123.28,123.22,123.27,1000.0,96.783,96.7908,96.7437,96.783,1000.0
2018-08-27 13:45:00,123.3,123.4,123.3,123.33,1600.0,96.8065,96.885,96.8065,96.8301,1600.0
2018-08-27 13:50:00,123.33,123.33,123.29,123.29,400.0,96.8301,96.8301,96.7987,96.7987,400.0
2018-08-27 13:55:00,123.28,123.34,123.25,123.3,1200.0,96.7908,96.8379,96.7673,96.8065,1200.0
2018-08-27 14:00:00,123.28,123.29,123.23,123.29,458.0,96.7908,96.7987,96.7516,96.7987,458.0
2018-08-27 14:05:00,123.22,123.24,123.02,123.04,2822.0,96.7437,96.7594,96.5867,96.6024,2822.0
2018-08-27 14:10:00,123.07,123.25,123.07,123.22,1175.0,96.6259,96.7673,96.6259,96.7437,1175.0
2018-08-27 14:15:00,123.21,123.21,123.15,123.17,400.0,96.7359,96.7359,96.6887,96.7045,400.0
2018-08-27 14:20:00,123.14,123.19,123.14,123.14,900.0,96.6809,96.7202,96.6809,96.6809,900.0
2018-08-27 14:25:00,123.15,123.23,123.13,123.23,700.0,96.6887,96.7516,96.673,96.7516,700.0
2018-08-27 14:30:00,123.25,123.25,123.23,123.25,400.0,96.7673,96.7673,96.7516,96.7673,400.0
2018-08-27 14:35:00,123.2,123.23,123.2,123.22,900.0,96.728,96.7516,96.728,96.7437,900.0
2018-08-27 14:40:00,123.23,123.28,123.23,123.28,600.0,96.7516,96.7908,96.7516,96.7908,600.0
2018-08-27 14:45:00,123.29,123.56,123.29,123.49,2400.0,96.7987,97.0107,96.7987,96.9557,2400.0
2018-08-27 14:50:00,123.49,123.49,123.36,123.42,1300.0,96.9557,96.9557,96.8536,96.9007,1300.0
2018-08-27 14:55:00,123.41,123.48,123.39,123.48,700.0,96.8929,96.9478,96.8772,96.9478,700.0
2018-08-27 15:00:00,123.46,123.48,123.43,123.46,1100.0,96.9321,96.9478,96.9086,96.9321,1100.0
2018-08-27 15:05:00,123.41,123.43,123.31,123.42,1500.0,96.8929,96.9086,96.8144,96.9007,1500.0
2018-08-27 15:10:00,123.31,123.43,123.31,123.43,900.0,96.8144,96.9086,96.8144,96.9086,900.0
2018-08-27 15:15:00,123.44,123.46,123.43,123.45,600.0,96.9164,96.9321,96.9086,96.9243,600.0
2018-08-27 15:20:00,123.47,123.47,123.41,123.43,1700.0,96.94,96.94,96.8929,96.9086,1700.0
2018-08-27 15:25:00,123.45,123.49,123.39,123.39,600.0,96.9243,96.9557,96.8772,96.8772,600.0
2018-08-27 15:30:00,123.35,123.35,123.2,123.26,1400.0,96.8458,96.8458,96.728,96.7751,1400.0
2018-08-27 15:35:00,123.27,123.27,123.16,123.18,1520.0,96.783,96.783,96.6966,96.7123,1520.0
2018-08-27 15:40:00,123.09,123.11,122.99,123.01,1822.0,96.6416,96.6573,96.5631,96.5788,1822.0
2018-08-27 15:45:00,122.89,122.92,122.67,122.72,2910.0,96.4846,96.5082,96.3119,96.3511,2910.0
2018-08-27 15:50:00,122.71,122.76,122.63,122.7,2122.0,96.3433,96.3825,96.2805,96.3354,2122.0
2018-08-27 15:55:00,122.61,122.77,122.61,122.67,3057.0,96.2648,96.3904,96.2648,96.3119,3057.0
2018-08-28 09:30:00,122.97,122.97,121.83,122.2,4100.0,96.5474,96.5474,95.6524,95.9429,4100.0
2018-08-28 09:35:00,122.63,122.69,122.0,122.59,5900.0,96.2805,96.3276,95.7858,96.2491,5900.0
2018-08-28 09:40:00,122.57,122.88,122.57,122.76,3644.0,96.2334,96.4768,96.2334,96.3825,3644.0
2018-08-28 09:45:00,122.73,122.83,122.58,122.61,3207.0,96.359,96.4375,96.2412,96.2648,3207.0
2018-08-28 09:50:00,122.69,122.82,122.64,122.71,3677.0,96.3276,96.4297,96.2883,96.3433,3677.0
2018-08-28 09:55:00,122.69,122.81,122.63,122.8,4700.0,96.3276,96.4218,96.2805,96.414,4700.0
2018-08-28 10:00:00,122.71,122.82,122.71,122.81,422.0,96.3433,96.4297,96.3433,96.4218,422.0
2018-08-28 10:05:00,122.75,122.9,122.75,122.89,1400.0,96.3747,96.4925,96.3747,96.4846,1400.0
2018-08-28 10:10:00,122.88,122.88,122.59,122.68,1001.0,96.4768,96.4768,96.2491,96.3197,1001.0
2018-08-28 10:15:00,122.86,122.96,122.86,122.88,1151.0,96.4611,96.5396,96.4611,96.4768,1151.0
2018-08-28 10:20:00,122.96,122.96,122.96,122.96,100.0,96.5396,96.5396,96.5396,96.5396,100.0
2018-08-28 10:25:00,122.64,122.64,122.48,122.52,300.0,96.2883,96.2883,96.1627,96.1941,300.0
2018-08-28 10:30:00,122.35,122.38,122.18,122.38,700.0,96.0606,96.0842,95.9272,96.0842,700.0
2018-08-28 10:35:00,122.46,122.52,122.32,122.32,800.0,96.147,96.1941,96.0371,96.0371,800.0
2018-08-28 10:40:00,122.27,122.27,122.25,122.25,300.0,95.9978,95.9978,95.9821,95.9821,300.0
2018-08-28 10:45:00,122.16,122.16,121.76,121.86,600.0,95.9115,95.9115,95.5974,95.6759,600.0
2018-08-28 10:50:00,121.78,121.8,121.69,121.8,600.0,95.6131,95.6288,95.5425,95.6288,600.0
2018-08-28 10:55:00,121.81,121.81,121.71,121.76,800.0,95.6367,95.6367,95.5582,95.5974,800.0
2018-08-28 11:00:00,121.7,121.74,121.55,121.58,1200.0,95.5503,95.5817,95.4325,95.4561,1200.0
2018-08-28 11:05:00,121.56,121.73,121.56,121.72,1000.0,95.4404,95.5739,95.4404,95.566,1000.0
2018-08-28 11:10:00,121.76,121.91,121.72,121.91,600.0,95.5974,95.7152,95.566,95.7152,600.0
2018-08-28 11:15:00,121.67,121.73,121.67,121.72,500.0,95.5268,95.5739,95.5268,95.566,500.0
2018-08-28 11:20:00,121.72,121.72,121.72,121.72,0.0,95.566,95.566,95.566,95.566,0.0
2018-08-28 11:25:00,121.81,121.87,121.54,121.6,1400.0,95.6367,95.6838,95.4247,95.4718,1400.0
2018-08-28 11:30:00,121.62,121.72,121.49,121.49,4700.0,95.4875,95.566,95.3854,95.3854,4700.0
2018-08-28 11:35:00,121.44,121.49,121.34,121.35,500.0,95.3462,95.3854,95.2677,95.2755,500.0
2018-08-28 11:40:00,121.38,121.38,121.18,121.38,500.0,95.2991,95.2991,95.142,95.2991,500.0
2018-08-28 11:45:00,121.09,121.09,120.87,120.87,300.0,95.0714,95.0714,94.8987,94.8987,300.0
2018-08-28 11:50:00,120.89,120.95,120.89,120.93,1064.0,94.9144,94.9615,94.9144,94.9458,1064.0
2018-08-28 11:55:00,121.11,121.12,120.78,121.02,1623.0,95.0871,95.0949,94.828,95.0164,1623.0
2018-08-28 12:00:00,121.04,121.04,121.04,121.04,100.0,95.0321,95.0321,95.0321,95.0321,100.0
2018-08-28 12:05:00,121.03,121.03,120.96,120.96,200.0,95.0243,95.0243,94.9693,94.9693,200.0
2018-08-28 12:10:00,120.95,120.95,120.93,120.93,300.0,94.9615,94.9615,94.9458,94.9458,300.0
2018-08-28 12:15:00,120.87,120.87,120.84,120.84,200.0,94.8987,94.8987,94.8751,94.8751,200.0
2018-08-28 12:20:00,120.97,120.97,120.58,120.58,1332.0,94.9772,94.9772,94.671,94.671,1332.0
2018-08-28 12:25:00,120.6,120.6,120.46,120.46,200.0,94.6867,94.6867,94.5767,94.5767,200.0
2018-08-28 12:30:00,120.54,120.61,120.54,120.61,300.0,94.6396,94.6945,94.6396,94.6945,300.0
2018-08-28 12:35:00,120.47,120.47,120.43,120.44,500.0,94.5846,94.5846,94.5532,94.561,500.0
2018-08-28 12:40:00,120.56,120.61,120.56,120.61,400.0,94.6553,94.6945,94.6553,94.6945,400.0
2018-08-28 12:45:00,120.47,120.47,120.47,120.47,300.0,94.5846,94.5846,94.5846,94.5846,300.0
2018-08-28 12:50:00,120.6,120.65,120.6,120.62,300.0,94.6867,94.7259,94.6867,94.7024,300.0
2018-08-28 12:55:00,120.57,120.57,120.54,120.55,300.0,94.6631,94.6631,94.6396,94.6474,300.0
2018-08-28 13:00:00,120.5,120.54,120.5,120.54,200.0,94.6082,94.6396,94.6082,94.6396,200.0
2018-08-28 13:05:00,120.57,120.57,120.55,120.55,400.0,94.6631,94.6631,94.6474,94.6474,400.0
2018-08-28 13:10:00,120.55,120.6,120.55,120.6,300.0,94.6474,94.6867,94.6474,94.6867,300.0
2018-08-28 13:15:00,120.55,120.66,120.55,120.61,500.0,94.6474,94.7338,94.6474,94.6945,500.0
2018-08-28 13:20:00,120.63,120.63,120.63,120.63,100.0,94.7102,94.7102,94.7102,94.7102,100.0
2018-08-28 13:25:00,120.55,120.57,120.5,120.57,1500.0,94.6474,94.6631,94.6082,94.6631,1500.0
2018-08-28 13:30:00,120.53,120.53,120.53,120.53,100.0,94.6317,94.6317,94.6317,94.6317,100.0
2018-08-28 13:35:00,120.69,120.69,120.64,120.64,200.0,94.7573,94.7573,94.7181,94.7181,200.0
2018-08-28 13:40:00,120.71,120.75,120.71,120.71,500.0,94.773,94.8044,94.773,94.773,500.0
2018-08-28 13:45:00,120.73,120.73,120.68,120.68,300.0,94.7887,94.7887,94.7495,94.7495,300.0
2018-08-28 13:50:00,120.66,120.66,120.61,120.61,600.0,94.7338,94.7338,94.6945,94.6945,600.0
2018-08-28 13:55:00,120.71,121.07,120.71,121.07,2500.0,94.773,95.0557,94.773,95.0557,2500.0
2018-08-28 14:00:00,121.06,121.06,121.01,121.01,300.0,95.0478,95.0478,95.0086,95.0086,300.0
2018-08-28 14:05:00,121.01,121.01,121.01,121.01,0.0,95.0086,95.0086,95.0086,95.0086,0.0
2018-08-28 14:10:00,121.01,121.02,121.01,121.02,200.0,95.0086,95.0164,95.0086,95.0164,200.0
2018-08-28 14:15:00,120.95,121.02,120.95,120.97,900.0,94.9615,95.0164,94.9615,94.9772,900.0
2018-08-28 14:20:00,121.01,121.03,120.96,120.97,1018.0,95.0086,95.0243,94.9693,94.9772,1018.0
2018-08-28 14:25:00,121.02,121.02,120.95,120.95,500.0,95.0164,95.0164,94.9615,94.9615,500.0
2018-08-28 14:30:00,121.08,121.1,121.08,121.1,400.0,95.0635,95.0792,95.0635,95.0792,400.0
2018-08-28 14:35:00,121.08,121.1,121.08,121.1,400.0,95.0635,95.0792,95.0635,95.0792,400.0
2018-08-28 14:40:00,121.15,121.15,121.11,121.13,700.0,95.1185,95.1185,95.0871,95.1028,700.0
2018-08-28 14:45:00,121.16,121.16,121.06,121.07,1200.0,95.1263,95.1263,95.0478,95.0557,1200.0
2018-08-28 14:50:00,121.02,121.11,120.99,121.11,700.0,95.0164,95.0871,94.9929,95.0871,700.0
2018-08-28 14:55:00,121.11,121.16,121.07,121.16,600.0,95.0871,95.1263,95.0557,95.1263,600.0
2018-08-28 15:00:00,121.19,121.19,121.03,121.04,1560.0,95.1499,95.1499,95.0243,95.0321,1560.0
2018-08-28 15:05:00,121.01,121.01,120.91,120.95,600.0,95.0086,95.0086,94.9301,94.9615,600.0
2018-08-28 15:10:00,120.9,121.01,120.9,120.92,400.0,94.9222,95.0086,94.9222,94.9379,400.0
2018-08-28 15:15:00,120.97,121.06,120.96,121.06,700.0,94.9772,95.0478,94.9693,95.0478,700.0
2018-08-28 15:20:00,121.01,121.11,120.97,121.07,2573.0,95.0086,95.0871,94.9772,95.0557,2573.0
2018-08-28 15:25:00,121.08,121.24,121.07,121.17,5100.0,95.0635,95.1891,95.0557,95.1342,5100.0
2018-08-28 15:30:00,121.18,121.2,121.02,121.2,3100.0,95.142,95.1577,95.0164,95.1577,3100.0
2018-08-28 15:35:00,121.15,121.2,121.11,121.11,900.0,95.1185,95.1577,95.0871,95.0871,900.0
2018-08-28 15:40:00,121.12,121.16,121.04,121.16,1900.0,95.0949,95.1263,95.0321,95.1263,1900.0
2018-08-28 15:45:00,121.16,121.21,121.12,121.2,1400.0,95.1263,95.1656,95.0949,95.1577,1400.0
2018-08-28 15:50:00,121.12,121.17,121.06,121.13,2200.0,95.0949,95.1342,95.0478,95.1028,2200.0
2018-08-28 15:55:00,121.15,121.2,121.1,121.14,3531.0,95.1185,95.1577,95.0792,95.1106,3531.0
2018-08-29 09:30:00,121.57,121.57,121.16,121.16,400.0,95.4482,95.4482,95.1263,95.1263,400.0
2018-08-29 09:35:00,120.64,121.19,120.64,121.01,2328.0,94.7181,95.1499,94.7181,95.0086,2328.0
2018-08-29 09:40:00,120.92,121.11,120.68,120.91,2202.0,94.9379,95.0871,94.7495,94.9301,2202.0
2018-08-29 09:45:00,120.91,121.2,120.86,120.98,3300.0,94.9301,95.1577,94.8908,94.985,3300.0
2018-08-29 09:50:00,121.05,121.21,121.04,121.13,2028.0,95.04,95.1656,95.0321,95.1028,2028.0
2018-08-29 09:55:00,121.26,121.36,121.06,121.13,1900.0,95.2049,95.2834,95.0478,95.1028,1900.0
2018-08-29 10:00:00,121.15,121.17,120.82,120.91,7371.0,95.1185,95.1342,94.8594,94.9301,7371.0
2018-08-29 10:05:00,120.9,120.94,120.72,120.94,1600.0,94.9222,94.9536,94.7809,94.9536,1600.0
2018-08-29 10:10:00,120.87,120.95,120.83,120.95,1200.0,94.8987,94.9615,94.8672,94.9615,1200.0
2018-08-29 10:15:00,120.92,120.92,120.71,120.71,1200.0,94.9379,94.9379,94.773,94.773,1200.0
2018-08-29 10:20:00,120.68,120.77,120.57,120.76,1500.0,94.7495,94.8201,94.6631,94.8123,1500.0
2018-08-29 10:25:00,120.76,120.84,120.72,120.81,1069.0,94.8123,94.8751,94.7809,94.8515,1069.0
2018-08-29 10:30:00,120.86,121.27,120.86,121.27,2000.0,94.8908,95.2127,94.8908,95.2127,2000.0
2018-08-29 10:35:00,121.33,121.37,121.17,121.2,3111.0,95.2598,95.2912,95.1342,95.1577,3111.0
2018-08-29 10:40:00,121.2,121.25,121.08,121.21,805.0,95.1577,95.197,95.0635,95.1656,805.0
2018-08-29 10:45:00,121.22,121.22,121.11,121.19,700.0,95.1734,95.1734,95.0871,95.1499,700.0
2018-08-29 10:50:00,121.09,121.53,121.09,121.52,1890.0,95.0714,95.4168,95.0714,95.409,1890.0
2018-08-29 10:55:00,121.38,121.53,121.38,121.49,2943.0,95.2991,95.4168,95.2991,95.3854,2943.0
2018-08-29 11:00:00,121.54,121.63,121.47,121.52,7724.0,95.4247,95.4954,95.3697,95.409,7724.0
2018-08-29 11:05:00,121.48,121.86,121.48,121.6,3590.0,95.3776,95.6759,95.3776,95.4718,3590.0
2018-08-29 11:10:00,121.59,121.72,121.5,121.68,2444.0,95.4639,95.566,95.3933,95.5346,2444.0
2018-08-29 11:15:00,121.62,121.7,121.53,121.6,2022.0,95.4875,95.5503,95.4168,95.4718,2022.0
2018-08-29 11:20:00,121.52,121.68,121.52,121.67,1700.0,95.409,95.5346,95.409,95.5268,1700.0
2018-08-29 11:25:00,121.7,121.72,121.61,121.63,800.0,95.5503,95.566,95.4796,95.4954,800.0
2018-08-29 11:30:00,121.56,121.58,121.41,121.51,700.0,95.4404,95.4561,95.3226,95.4011,700.0
2018-08-29 11:35:00,121.5,121.5,121.3,121.3,1400.0,95.3933,95.3933,95.2363,95.2363,1400.0
2018-08-29 11:40:00,121.36,121.58,121.25,121.48,2600.0,95.2834,95.4561,95.197,95.3776,2600.0
2018-08-29 11:45:00,121.53,121.65,121.5,121.65,1700.0,95.4168,95.5111,95.3933,95.5111,1700.0
2018-08-29 11:50:00,121.64,121.66,121.48,121.55,1800.0,95.5032,95.5189,95.3776,95.4325,1800.0
2018-08-29 11:55:00,121.57,121.6,121.27,121.4,2500.0,95.4482,95.4718,95.2127,95.3148,2500.0
2018-08-29 12:00:00,121.5,121.61,121.5,121.61,500.0,95.3933,95.4796,95.3933,95.4796,500.0
2018-08-29 12:05:00,121.63,121.63,121.51,121.62,500.0,95.4954,95.4954,95.4011,95.4875,500.0
2018-08-29 12:10:00,121.62,121.62,121.62,121.62,0.0,95.4875,95.4875,95.4875,95.4875,0.0
2018-08-29 12:15:00,121.51,121.58,121.44,121.55,1600.0,95.4011,95.4561,95.3462,95.4325,1600.0
2018-08-29 12:20:00,121.56,121.56,121.45,121.5,500.0,95.4404,95.4404,95.354,95.3933,500.0
2018-08-29 12:25:00,121.5,121.51,121.44,121.46,700.0,95.3933,95.4011,95.3462,95.3619,700.0
2018-08-29 12:30:00,121.44,121.47,121.44,121.47,300.0,95.3462,95.3697,95.3462,95.3697,300.0
2018-08-29 12:35:00,121.44,121.53,121.44,121.53,900.0,95.3462,95.4168,95.3462,95.4168,900.0
2018-08-29 12:40:00,121.43,121.55,121.43,121.55,300.0,95.3383,95.4325,95.3383,95.4325,300.0
2018-08-29 12:45:00,121.5,121.64,121.5,121.6,1423.0,95.3933,95.5032,95.3933,95.4718,1423.0
2018-08-29 12:50:00,121.62,121.66,121.62,121.62,600.0,95.4875,95.5189,95.4875,95.4875,600.0
2018-08-29 12:55:00,121.62,121.62,121.62,121.62,100.0,95.4875,95.4875,95.4875,95.4875,100.0
2018-08-29 13:00:00,121.67,121.8,121.67,121.76,600.0,95.5268,95.6288,95.5268,95.5974,600.0
2018-08-29 13:05:00,121.79,121.92,121.79,121.92,1150.0,95.621,95.723,95.621,95.723,1150.0
2018-08-29 13:10:00,121.88,121.97,121.83,121.97,1095.0,95.6916,95.7623,95.6524,95.7623,1095.0
2018-08-29 13:15:00,121.96,121.96,121.72,121.79,3100.0,95.7544,95.7544,95.566,95.621,3100.0
2018-08-29 13:20:00,121.83,121.89,121.75,121.79,850.0,95.6524,95.6995,95.5896,95.621,850.0
2018-08-29 13:25:00,121.71,121.78,121.67,121.69,2806.0,95.5582,95.6131,95.5268,95.5425,2806.0
2018-08-29 13:30:00,121.65,121.69,121.65,121.67,460.0,95.5111,95.5425,95.5111,95.5268,460.0
2018-08-29 13:35:00,121.72,121.73,121.62,121.66,1000.0,95.566,95.5739,95.4875,95.5189,1000.0
2018-08-29 13:40:00,121.65,121.66,121.58,121.6,1100.0,95.5111,95.5189,95.4561,95.4718,1100.0
2018-08-29 13:45:00,121.62,121.62,121.53,121.6,1100.0,95.4875,95.4875,95.4168,95.4718,1100.0
2018-08-29 13:50:00,121.45,121.51,121.45,121.51,500.0,95.354,95.4011,95.354,95.4011,500.0
2018-08-29 13:55:00,121.55,121.55,121.55,121.55,200.0,95.4325,95.4325,95.4325,95.4325,200.0
2018-08-29 14:00:00,121.55,121.6,121.5,121.5,1600.0,95.4325,95.4718,95.3933,95.3933,1600.0
2018-08-29 14:05:00,121.45,121.45,121.44,121.44,500.0,95.354,95.354,95.3462,95.3462,500.0
2018-08-29 14:10:00,121.52,121.6,121.51,121.6,1212.0,95.409,95.4718,95.4011,95.4718,1212.0
2018-08-29 14:15:00,121.62,121.63,121.58,121.58,1200.0,95.4875,95.4954,95.4561,95.4561,1200.0
2018-08-29 14:20:00,121.58,121.58,121.47,121.47,1300.0,95.4561,95.4561,95.3697,95.3697,1300.0
2018-08-29 14:25:00,121.43,121.54,121.43,121.54,1222.0,95.3383,95.4247,95.3383,95.4247,1222.0
2018-08-29 14:30:00,121.49,121.59,121.49,121.59,1400.0,95.3854,95.4639,95.3854,95.4639,1400.0
2018-08-29 14:35:00,121.61,121.75,121.61,121.7,927.0,95.4796,95.5896,95.4796,95.5503,927.0
2018-08-29 14:40:00,121.7,121.75,121.65,121.65,700.0,95.5503,95.5896,95.5111,95.5111,700.0
2018-08-29 14:45:00,121.66,121.89,121.66,121.82,1700.0,95.5189,95.6995,95.5189,95.6445,1700.0
2018-08-29 14:50:00,121.93,122.03,121.92,121.96,2066.0,95.7309,95.8094,95.723,95.7544,2066.0
2018-08-29 14:55:00,121.92,122.08,121.85,121.99,1400.0,95.723,95.8487,95.6681,95.778,1400.0
2018-08-29 15:00:00,122.0,122.18,121.9,122.18,1600.0,95.7858,95.9272,95.7073,95.9272,1600.0
2018-08-29 15:05:00,122.15,122.16,122.13,122.15,622.0,95.9036,95.9115,95.8879,95.9036,622.0
2018-08-29 15:10:00,122.22,122.22,122.06,122.06,1100.0,95.9586,95.9586,95.833,95.833,1100.0
2018-08-29 15:15:00,122.06,122.06,121.94,121.94,900.0,95.833,95.833,95.7387,95.7387,900.0
2018-08-29 15:20:00,121.99,122.11,121.96,121.97,2100.0,95.778,95.8722,95.7544,95.7623,2100.0
2018-08-29 15:25:00,121.96,121.99,121.88,121.96,1900.0,95.7544,95.778,95.6916,95.7544,1900.0
2018-08-29 15:30:00,121.98,122.12,121.98,122.12,1500.0,95.7701,95.8801,95.7701,95.8801,1500.0
2018-08-29 15:35:00,122.16,122.16,122.05,122.11,2600.0,95.9115,95.9115,95.8251,95.8722,2600.0
2018-08-29 15:40:00,122.06,122.19,122.03,122.03,3802.0,95.833,95.935,95.8094,95.8094,3802.0
2018-08-29 15:45:00,122.03,122.03,121.73,121.98,5734.0,95.8094,95.8094,95.5739,95.7701,5734.0
2018-08-29 15:50:00,121.91,121.96,121.89,121.93,3571.0,95.7152,95.7544,95.6995,95.7309,3571.0
2018-08-29 15:55:00,121.94,121.98,121.9,121.92,3944.0,95.7387,95.7701,95.7073,95.723,3944.0
2018-08-30 09:30:00,122.1,122.29,121.71,122.09,1400.0,95.8644,96.0135,95.5582,95.8565,1400.0
2018-08-30 09:35:00,122.15,122.44,121.64,121.74,3000.0,95.9036,96.1313,95.5032,95.5817,3000.0
2018-08-30 09:40:00,121.89,121.99,121.46,121.57,3911.0,95.6995,95.778,95.3619,95.4482,3911.0
2018-08-30 09:45:00,121.58,121.61,121.32,121.53,2444.0,95.4561,95.4796,95.252,95.4168,2444.0
2018-08-30 09:50:00,121.68,121.93,121.64,121.67,1500.0,95.5346,95.7309,95.5032,95.5268,1500.0
2018-08-30 09:55:00,121.75,121.96,121.49,121.49,1722.0,95.5896,95.7544,95.3854,95.3854,1722.0
2018-08-30 10:00:00,121.52,121.54,121.28,121.36,900.0,95.409,95.4247,95.2206,95.2834,900.0
2018-08-30 10:05:00,121.41,121.44,121.29,121.42,1400.0,95.3226,95.3462,95.2284,95.3305,1400.0
2018-08-30 10:10:00,121.5,121.63,121.48,121.61,1000.0,95.3933,95.4954,95.3776,95.4796,1000.0
2018-08-30 10:15:00,121.51,121.53,121.4,121.42,822.0,95.4011,95.4168,95.3148,95.3305,822.0
2018-08-30 10:20:00,121.55,121.57,121.43,121.43,922.0,95.4325,95.4482,95.3383,95.3383,922.0
2018-08-30 10:25:00,121.43,121.49,121.4,121.4,522.0,95.3383,95.3854,95.3148,95.3148,522.0
2018-08-30 10:30:00,121.32,121.34,121.32,121.34,322.0,95.252,95.2677,95.252,95.2677,322.0
2018-08-30 10:35:00,121.57,121.6,121.4,121.4,1244.0,95.4482,95.4718,95.3148,95.3148,1244.0
2018-08-30 10:40:00,121.35,121.56,121.35,121.56,1522.0,95.2755,95.4404,95.2755,95.4404,1522.0
2018-08-30 10:45:00,121.7,121.7,121.7,121.7,100.0,95.5503,95.5503,95.5503,95.5503,100.0
2018-08-30 10:50:00,121.82,121.88,121.55,121.55,1300.0,95.6445,95.6916,95.4325,95.4325,1300.0
2018-08-30 10:55:00,121.52,121.56,121.22,121.38,2161.0,95.409,95.4404,95.1734,95.2991,2161.0
2018-08-30 11:00:00,121.44,121.59,121.44,121.49,1272.0,95.3462,95.4639,95.3462,95.3854,1272.0
2018-08-30 11:05:00,121.49,121.49,121.18,121.18,1000.0,95.3854,95.3854,95.142,95.142,1000.0
2018-08-30 11:10:00,120.97,120.98,120.82,120.82,500.0,94.9772,94.985,94.8594,94.8594,500.0
2018-08-30 11:15:00,121.01,121.13,120.97,120.97,500.0,95.0086,95.1028,94.9772,94.9772,500.0
2018-08-30 11:20:00,120.93,121.03,120.93,120.96,700.0,94.9458,95.0243,94.9458,94.9693,700.0
2018-08-30 11:25:00,120.97,121.08,120.89,121.08,850.0,94.9772,95.0635,94.9144,95.0635,850.0
2018-08-30 11:30:00,121.07,121.22,121.05,121.22,700.0,95.0557,95.1734,95.04,95.1734,700.0
2018-08-30 11:35:00,121.32,121.44,121.26,121.26,1311.0,95.252,95.3462,95.2049,95.2049,1311.0
2018-08-30 11:40:00,121.23,121.23,121.04,121.04,600.0,95.1813,95.1813,95.0321,95.0321,600.0
2018-08-30 11:45:00,121.09,121.09,121.02,121.09,900.0,95.0714,95.0714,95.0164,95.0714,900.0
2018-08-30 11:50:00,121.13,121.13,120.97,120.99,700.0,95.1028,95.1028,94.9772,94.9929,700.0
2018-08-30 11:55:00,121.05,121.11,121.01,121.01,1300.0,95.04,95.0871,95.0086,95.0086,1300.0
2018-08-30 12:00:00,121.01,121.09,121.0,121.03,700.0,95.0086,95.0714,95.0007,95.0243,700.0
2018-08-30 12:05:00,121.12,121.33,121.08,121.33,2122.0,95.0949,95.2598,95.0635,95.2598,2122.0
2018-08-30 12:10:00,121.3,121.36,121.21,121.34,1200.0,95.2363,95.2834,95.1656,95.2677,1200.0
2018-08-30 12:15:00,121.35,121.35,121.24,121.29,600.0,95.2755,95.2755,95.1891,95.2284,600.0
2018-08-30 12:20:00,121.25,121.32,121.2,121.31,1000.0,95.197,95.252,95.1577,95.2441,1000.0
2018-08-30 12:25:00,121.25,121.34,121.25,121.34,1000.0,95.197,95.2677,95.197,95.2677,1000.0
2018-08-30 12:30:00,121.33,121.33,121.23,121.29,822.0,95.2598,95.2598,95.1813,95.2284,822.0
2018-08-30 12:35:00,121.3,121.47,121.3,121.47,700.0,95.2363,95.3697,95.2363,95.3697,700.0
2018-08-30 12:40:00,121.51,121.51,121.38,121.43,504.0,95.4011,95.4011,95.2991,95.3383,504.0
2018-08-30 12:45:00,121.47,121.53,121.36,121.38,1292.0,95.3697,95.4168,95.2834,95.2991,1292.0
2018-08-30 12:50:00,121.39,121.45,121.39,121.43,950.0,95.3069,95.354,95.3069,95.3383,950.0
2018-08-30 12:55:00,121.5,121.56,121.5,121.51,400.0,95.3933,95.4404,95.3933,95.4011,400.0
2018-08-30 13:00:00,121.52,121.59,121.47,121.47,600.0,95.409,95.4639,95.3697,95.3697,600.0
2018-08-30 13:05:00,121.49,121.51,121.39,121.39,800.0,95.3854,95.4011,95.3069,95.3069,800.0
2018-08-30 13:10:00,121.31,121.55,121.31,121.55,400.0,95.2441,95.4325,95.2441,95.4325,400.0
2018-08-30 13:15:00,121.61,121.84,121.61,121.84,1000.0,95.4796,95.6602,95.4796,95.6602,1000.0
2018-08-30 13:20:00,121.83,121.83,121.63,121.63,1100.0,95.6524,95.6524,95.4954,95.4954,1100.0
2018-08-30 13:25:00,121.45,121.48,121.39,121.48,400.0,95.354,95.3776,95.3069,95.3776,400.0
2018-08-30 13:30:00,121.44,121.55,121.44,121.55,400.0,95.3462,95.4325,95.3462,95.4325,400.0
2018-08-30 13:35:00,121.66,121.8,121.66,121.8,300.0,95.5189,95.6288,95.5189,95.6288,300.0
2018-08-30 13:40:00,121.7,121.8,121.7,121.79,400.0,95.5503,95.6288,95.5503,95.621,400.0
2018-08-30 13:45:00,121.83,121.83,121.77,121.77,500.0,95.6524,95.6524,95.6053,95.6053,500.0
2018-08-30 13:50:00,121.73,121.83,121.73,121.83,599.0,95.5739,95.6524,95.5739,95.6524,599.0
2018-08-30 13:55:00,121.8,121.83,121.73,121.79,700.0,95.6288,95.6524,95.5739,95.621,700.0
2018-08-30 14:00:00,121.83,121.9,121.82,121.89,500.0,95.6524,95.7073,95.6445,95.6995,500.0
2018-08-30 14:05:00,121.91,121.93,121.86,121.86,500.0,95.7152,95.7309,95.6759,95.6759,500.0
2018-08-30 14:10:00,121.9,122.17,121.88,122.17,1000.0,95.7073,95.9193,95.6916,95.9193,1000.0
2018-08-30 14:15:00,122.19,122.22,121.97,122.01,1700.0,95.935,95.9586,95.7623,95.7937,1700.0
2018-08-30 14:20:00,121.92,121.98,121.63,121.7,1100.0,95.723,95.7701,95.4954,95.5503,1100.0
2018-08-30 14:25:00,121.82,121.82,121.62,121.69,2200.0,95.6445,95.6445,95.4875,95.5425,2200.0
2018-08-30 14:30:00,121.67,121.8,121.67,121.67,1100.0,95.5268,95.6288,95.5268,95.5268,1100.0
2018-08-30 14:35:00,121.65,121.85,121.65,121.74,1488.0,95.5111,95.6681,95.5111,95.5817,1488.0
2018-08-30 14:40:00,121.66,121.88,121.59,121.63,2012.0,95.5189,95.6916,95.4639,95.4954,2012.0
2018-08-30 14:45:00,121.71,121.92,121.71,121.72,3957.0,95.5582,95.723,95.5582,95.566,3957.0
2018-08-30 14:50:00,121.75,121.94,121.75,121.9,4600.0,95.5896,95.7387,95.5896,95.7073,4600.0
2018-08-30 14:55:00,121.9,121.9,121.79,121.87,2600.0,95.7073,95.7073,95.621,95.6838,2600.0
2018-08-30 15:00:00,121.82,121.82,121.53,121.65,2300.0,95.6445,95.6445,95.4168,95.5111,2300.0
2018-08-30 15:05:00,121.57,121.57,121.5,121.51,600.0,95.4482,95.4482,95.3933,95.4011,600.0
2018-08-30 15:10:00,121.48,121.48,121.48,121.48,100.0,95.3776,95.3776,95.3776,95.3776,100.0
2018-08-30 15:15:00,121.49,121.55,121.48,121.55,300.0,95.3854,95.4325,95.3776,95.4325,300.0
2018-08-30 15:20:00,121.47,121.56,121.46,121.54,1000.0,95.3697,95.4404,95.3619,95.4247,1000.0
2018-08-30 15:25:00,121.59,121.72,121.57,121.67,1800.0,95.4639,95.566,95.4482,95.5268,1800.0
2018-08-30 15:30:00,121.72,121.86,121.66,121.83,1871.0,95.566,95.6759,95.5189,95.6524,1871.0
2018-08-30 15:35:00,121.75,121.83,121.72,121.81,1200.0,95.5896,95.6524,95.566,95.6367,1200.0
2018-08-30 15:40:00,121.78,121.78,121.73,121.74,1400.0,95.6131,95.6131,95.5739,95.5817,1400.0
2018-08-30 15:45:00,121.74,121.77,121.55,121.55,2300.0,95.5817,95.6053,95.4325,95.4325,2300.0
2018-08-30 15:50:00,121.45,121.45,121.27,121.33,2100.0,95.354,95.354,95.2127,95.2598,2100.0
2018-08-30 15:55:00,121.36,121.56,121.35,121.47,2360.0,95.2834,95.4404,95.2755,95.3697,2360.0
2018-08-31 09:30:00,121.02,121.02,120.17,120.39,2400.0,95.0164,95.0164,94.3491,94.5218,2400.0
2018-08-31 09:35:00,120.13,120.35,120.0,120.12,4000.0,94.3177,94.4904,94.2156,94.3098,4000.0
2018-08-31 09:40:00,120.07,120.33,119.91,120.29,2756.0,94.2705,94.4747,94.1449,94.4433,2756.0
2018-08-31 09:45:00,120.19,120.21,119.8,119.8,2100.0,94.3648,94.3805,94.0586,94.0586,2100.0
2018-08-31 09:50:00,119.87,120.11,119.74,120.11,3800.0,94.1135,94.302,94.0115,94.302,3800.0
2018-08-31 09:55:00,120.2,120.26,120.08,120.22,1100.0,94.3726,94.4197,94.2784,94.3883,1100.0
2018-08-31 10:00:00,120.19,120.25,120.06,120.16,1814.0,94.3648,94.4119,94.2627,94.3412,1814.0
2018-08-31 10:05:00,120.21,120.24,119.86,120.0,1400.0,94.3805,94.404,94.1057,94.2156,1400.0
2018-08-31 10:10:00,120.02,120.23,119.89,120.23,500.0,94.2313,94.3962,94.1292,94.3962,500.0
2018-08-31 10:15:00,120.07,120.24,120.04,120.24,2000.0,94.2705,94.404,94.247,94.404,2000.0
2018-08-31 10:20:00,120.29,120.44,120.12,120.39,3200.0,94.4433,94.561,94.3098,94.5218,3200.0
2018-08-31 10:25:00,120.49,120.66,120.09,120.09,1629.0,94.6003,94.7338,94.2863,94.2863,1629.0
2018-08-31 10:30:00,120.17,120.25,119.97,120.05,1700.0,94.3491,94.4119,94.192,94.2548,1700.0
2018-08-31 10:35:00,120.04,120.29,120.04,120.23,1200.0,94.247,94.4433,94.247,94.3962,1200.0
2018-08-31 10:40:00,120.4,120.4,120.23,120.29,900.0,94.5296,94.5296,94.3962,94.4433,900.0
2018-08-31 10:45:00,120.48,120.48,120.21,120.21,200.0,94.5925,94.5925,94.3805,94.3805,200.0
2018-08-31 10:50:00,120.31,120.31,120.15,120.21,900.0,94.459,94.459,94.3334,94.3805,900.0
2018-08-31 10:55:00,120.31,120.31,120.12,120.12,1000.0,94.459,94.459,94.3098,94.3098,1000.0
2018-08-31 11:00:00,120.05,120.13,120.0,120.13,1100.0,94.2548,94.3177,94.2156,94.3177,1100.0
2018-08-31 11:05:00,119.92,120.01,119.86,119.97,1600.0,94.1528,94.2234,94.1057,94.192,1600.0
2018-08-31 11:10:00,119.9,119.97,119.9,119.97,392.0,94.1371,94.192,94.1371,94.192,392.0
2018-08-31 11:15:00,120.0,120.09,120.0,120.03,600.0,94.2156,94.2863,94.2156,94.2391,600.0
2018-08-31 11:20:00,120.07,120.23,120.07,120.23,200.0,94.2705,94.3962,94.2705,94.3962,200.0
2018-08-31 11:25:00,120.19,120.26,120.19,120.19,600.0,94.3648,94.4197,94.3648,94.3648,600.0
2018-08-31 11:30:00,120.26,120.26,120.19,120.2,900.0,94.4197,94.4197,94.3648,94.3726,900.0
2018-08-31 11:35:00,120.29,120.31,120.29,120.31,700.0,94.4433,94.459,94.4433,94.459,700.0
2018-08-31 11:40:00,120.29,120.38,120.22,120.22,900.0,94.4433,94.5139,94.3883,94.3883,900.0
2018-08-31 11:45:00,120.24,120.5,120.24,120.37,1900.0,94.404,94.6082,94.404,94.5061,1900.0
2018-08-31 11:50:00,120.6,120.65,120.55,120.65,700.0,94.6867,94.7259,94.6474,94.7259,700.0
2018-08-31 11:55:00,120.66,120.68,120.46,120.5,1100.0,94.7338,94.7495,94.5767,94.6082,1100.0
2018-08-31 12:00:00,120.46,120.6,120.43,120.59,1100.0,94.5767,94.6867,94.5532,94.6788,1100.0
2018-08-31 12:05:00,120.46,120.46,120.35,120.41,500.0,94.5767,94.5767,94.4904,94.5375,500.0
2018-08-31 12:10:00,120.39,120.52,120.39,120.52,400.0,94.5218,94.6239,94.5218,94.6239,400.0
2018-08-31 12:15:00,120.41,120.47,120.41,120.47,400.0,94.5375,94.5846,94.5375,94.5846,400.0
2018-08-31 12:20:00,120.56,120.58,120.54,120.58,700.0,94.6553,94.671,94.6396,94.671,700.0
2018-08-31 12:25:00,120.53,120.53,120.47,120.48,1000.0,94.6317,94.6317,94.5846,94.5925,1000.0
2018-08-31 12:30:00,120.44,120.52,120.4,120.52,900.0,94.561,94.6239,94.5296,94.6239,900.0
2018-08-31 12:35:00,120.51,120.65,120.51,120.64,600.0,94.616,94.7259,94.616,94.7181,600.0
2018-08-31 12:40:00,120.68,120.79,120.68,120.79,2800.0,94.7495,94.8358,94.7495,94.8358,2800.0
2018-08-31 12:45:00,120.89,120.92,120.85,120.85,500.0,94.9144,94.9379,94.8829,94.8829,500.0
2018-08-31 12:50:00,120.73,120.79,120.73,120.75,900.0,94.7887,94.8358,94.7887,94.8044,900.0
2018-08-31 12:55:00,120.79,120.82,120.77,120.82,900.0,94.8358,94.8594,94.8201,94.8594,900.0
2018-08-31 13:00:00,120.78,120.78,120.67,120.67,400.0,94.828,94.828,94.7416,94.7416,400.0
2018-08-31 13:05:00,120.63,120.86,120.54,120.86,900.0,94.7102,94.8908,94.6396,94.8908,900.0
2018-08-31 13:10:00,120.8,120.8,120.8,120.8,428.0,94.8437,94.8437,94.8437,94.8437,428.0
2018-08-31 13:15:00,120.76,120.87,120.73,120.87,1000.0,94.8123,94.8987,94.7887,94.8987,1000.0
2018-08-31 13:20:00,120.85,120.85,120.85,120.85,100.0,94.8829,94.8829,94.8829,94.8829,100.0
2018-08-31 13:25:00,120.88,120.88,120.76,120.79,500.0,94.9065,94.9065,94.8123,94.8358,500.0
2018-08-31 13:30:00,120.59,120.64,120.59,120.64,200.0,94.6788,94.7181,94.6788,94.7181,200.0
2018-08-31 13:35:00,120.78,120.87,120.74,120.87,300.0,94.828,94.8987,94.7966,94.8987,300.0
2018-08-31 13:40:00,120.91,120.91,120.82,120.82,300.0,94.9301,94.9301,94.8594,94.8594,300.0
2018-08-31 13:45:00,120.81,121.1,120.8,121.05,1977.0,94.8515,95.0792,94.8437,95.04,1977.0
2018-08-31 13:50:00,121.09,121.12,120.96,120.96,1200.0,95.0714,95.0949,94.9693,94.9693,1200.0
2018-08-31 13:55:00,120.91,121.01,120.91,121.01,700.0,94.9301,95.0086,94.9301,95.0086,700.0
2018-08-31 14:00:00,121.09,121.09,120.93,120.99,400.0,95.0714,95.0714,94.9458,94.9929,400.0
2018-08-31 14:05:00,120.94,120.94,120.94,120.94,100.0,94.9536,94.9536,94.9536,94.9536,100.0
2018-08-31 14:10:00,120.85,120.85,120.85,120.85,100.0,94.8829,94.8829,94.8829,94.8829,100.0
2018-08-31 14:15:00,120.74,120.91,120.71,120.91,1100.0,94.7966,94.9301,94.773,94.9301,1100.0
2018-08-31 14:20:00,120.78,120.8,120.74,120.75,900.0,94.828,94.8437,94.7966,94.8044,900.0
2018-08-31 14:25:00,120.83,120.93,120.79,120.87,800.0,94.8672,94.9458,94.8358,94.8987,800.0
2018-08-31 14:30:00,120.82,120.9,120.82,120.82,900.0,94.8594,94.9222,94.8594,94.8594,900.0
2018-08-31 14:35:00,120.82,120.94,120.79,120.84,2314.0,94.8594,94.9536,94.8358,94.8751,2314.0
2018-08-31 14:40:00,120.87,120.87,120.79,120.84,700.0,94.8987,94.8987,94.8358,94.8751,700.0
2018-08-31 14:45:00,120.87,120.97,120.86,120.97,1500.0,94.8987,94.9772,94.8908,94.9772,1500.0
2018-08-31 14:50:00,120.98,121.05,120.91,120.99,2800.0,94.985,95.04,94.9301,94.9929,2800.0
2018-08-31 14:55:00,121.03,121.03,120.93,120.93,700.0,95.0243,95.0243,94.9458,94.9458,700.0
2018-08-31 15:00:00,120.96,121.1,120.93,121.09,900.0,94.9693,95.0792,94.9458,95.0714,900.0
2018-08-31 15:05:00,121.08,121.08,121.05,121.05,400.0,95.0635,95.0635,95.04,95.04,400.0
2018-08-31 15:10:00,121.11,121.14,121.0,121.05,2100.0,95.0871,95.1106,95.0007,95.04,2100.0
2018-08-31 15:15:00,120.94,121.09,120.91,121.04,700.0,94.9536,95.0714,94.9301,95.0321,700.0
2018-08-31 15:20:00,121.02,121.05,120.91,120.96,2164.0,95.0164,95.04,94.9301,94.9693,2164.0
2018-08-31 15:25:00,120.99,121.0,120.79,120.98,1700.0,94.9929,95.0007,94.8358,94.985,1700.0
2018-08-31 15:30:00,121.05,121.28,121.05,121.24,2000.0,95.04,95.2206,95.04,95.1891,2000.0
2018-08-31 15:35:00,121.28,121.34,121.28,121.32,600.0,95.2206,95.2677,95.2206,95.252,600.0
2018-08-31 15:40:00,121.3,121.37,121.18,121.22,3252.0,95.2363,95.2912,95.142,95.1734,3252.0
2018-08-31 15:45:00,121.24,121.33,121.2,121.3,2789.0,95.1891,95.2598,95.1577,95.2363,2789.0
2018-08-31 15:50:00,121.31,121.31,120.89,121.19,19117.0,95.2441,95.2441,94.9144,95.1499,19117.0
2018-08-31 15:55:00,121.23,121.33,121.03,121.03,15785.0,95.1813,95.2598,95.0243,95.0243,15785.0
2018-09-04 09:30:00,122.15,122.15,121.71,122.1,1219.0,95.9036,95.9036,95.5582,95.8644,1219.0
2018-09-04 09:35:00,121.81,121.81,121.31,121.31,1800.0,95.6367,95.6367,95.2441,95.2441,1800.0
2018-09-04 09:40:00,121.37,121.65,121.36,121.61,2900.0,95.2912,95.5111,95.2834,95.4796,2900.0
2018-09-04 09:45:00,121.69,121.88,121.65,121.72,1300.0,95.5425,95.6916,95.5111,95.566,1300.0
2018-09-04 09:50:00,121.72,121.72,121.57,121.57,1400.0,95.566,95.566,95.4482,95.4482,1400.0
2018-09-04 09:55:00,121.52,121.82,121.52,121.8,1249.0,95.409,95.6445,95.409,95.6288,1249.0
2018-09-04 10:00:00,121.82,121.92,121.74,121.76,1800.0,95.6445,95.723,95.5817,95.5974,1800.0
2018-09-04 10:05:00,121.73,122.03,121.73,121.94,4134.0,95.5739,95.8094,95.5739,95.7387,4134.0
2018-09-04 10:10:00,121.89,122.05,121.78,121.92,4801.0,95.6995,95.8251,95.6131,95.723,4801.0
2018-09-04 10:15:00,121.75,122.04,121.7,121.78,2000.0,95.5896,95.8173,95.5503,95.6131,2000.0
2018-09-04 10:20:00,122.0,122.0,121.82,121.97,1001.0,95.7858,95.7858,95.6445,95.7623,1001.0
2018-09-04 10:25:00,121.87,121.88,121.57,121.57,1100.0,95.6838,95.6916,95.4482,95.4482,1100.0
2018-09-04 10:30:00,121.45,121.53,121.32,121.53,2226.0,95.354,95.4168,95.252,95.4168,2226.0
2018-09-04 10:35:00,121.5,121.5,121.32,121.33,1000.0,95.3933,95.3933,95.252,95.2598,1000.0
2018-09-04 10:40:00,121.31,121.32,121.16,121.31,3168.0,95.2441,95.252,95.1263,95.2441,3168.0
2018-09-04 10:45:00,121.33,121.49,121.33,121.39,1000.0,95.2598,95.3854,95.2598,95.3069,1000.0
2018-09-04 10:50:00,121.43,121.43,121.28,121.35,492.0,95.3383,95.3383,95.2206,95.2755,492.0
2018-09-04 10:55:00,121.07,121.07,121.01,121.01,500.0,95.0557,95.0557,95.0086,95.0086,500.0
2018-09-04 11:00:00,120.91,120.97,120.85,120.97,1200.0,94.9301,94.9772,94.8829,94.9772,1200.0
2018-09-04 11:05:00,120.7,120.85,120.68,120.85,1300.0,94.7652,94.8829,94.7495,94.8829,1300.0
2018-09-04 11:10:00,120.86,120.86,120.57,120.57,1600.0,94.8908,94.8908,94.6631,94.6631,1600.0
2018-09-04 11:15:00,120.5,120.54,120.39,120.47,1471.0,94.6082,94.6396,94.5218,94.5846,1471.0
2018-09-04 11:20:00,120.43,120.5,120.37,120.5,800.0,94.5532,94.6082,94.5061,94.6082,800.0
2018-09-04 11:25:00,120.55,120.56,120.42,120.44,800.0,94.6474,94.6553,94.5453,94.561,800.0
2018-09-04 11:30:00,120.42,120.42,120.28,120.28,700.0,94.5453,94.5453,94.4354,94.4354,700.0
2018-09-04 11:35:00,120.2,120.36,120.2,120.36,700.0,94.3726,94.4982,94.3726,94.4982,700.0
2018-09-04 11:40:00,120.33,120.33,120.31,120.31,300.0,94.4747,94.4747,94.459,94.459,300.0
2018-09-04 11:45:00,120.32,120.37,120.32,120.37,200.0,94.4668,94.5061,94.4668,94.5061,200.0
2018-09-04 11:50:00,120.1,120.37,120.04,120.37,400.0,94.2941,94.5061,94.247,94.5061,400.0
2018-09-04 11:55:00,120.33,120.33,120.07,120.07,900.0,94.4747,94.4747,94.2705,94.2705,900.0
2018-09-04 12:00:00,120.14,120.2,120.13,120.13,300.0,94.3255,94.3726,94.3177,94.3177,300.0
2018-09-04 12:05:00,120.01,120.21,120.01,120.21,300.0,94.2234,94.3805,94.2234,94.3805,300.0
2018-09-04 12:10:00,120.06,120.06,120.06,120.06,100.0,94.2627,94.2627,94.2627,94.2627,100.0
2018-09-04 12:15:00,120.22,120.28,120.22,120.22,1100.0,94.3883,94.4354,94.3883,94.3883,1100.0
2018-09-04 12:20:00,120.16,120.17,120.14,120.14,300.0,94.3412,94.3491,94.3255,94.3255,300.0
2018-09-04 12:25:00,120.15,120.35,120.07,120.35,1300.0,94.3334,94.4904,94.2705,94.4904,1300.0
2018-09-04 12:30:00,120.31,120.31,120.31,120.31,100.0,94.459,94.459,94.459,94.459,100.0
2018-09-04 12:35:00,120.4,120.4,120.29,120.29,400.0,94.5296,94.5296,94.4433,94.4433,400.0
2018-09-04 12:40:00,120.34,120.4,120.34,120.4,200.0,94.4825,94.5296,94.4825,94.5296,200.0
2018-09-04 12:45:00,120.35,120.49,120.26,120.49,1900.0,94.4904,94.6003,94.4197,94.6003,1900.0
2018-09-04 12:50:00,120.46,120.46,120.46,120.46,100.0,94.5767,94.5767,94.5767,94.5767,100.0
2018-09-04 12:55:00,120.5,120.62,120.48,120.48,300.0,94.6082,94.7024,94.5925,94.5925,300.0
2018-09-04 13:00:00,120.45,120.55,120.45,120.5,500.0,94.5689,94.6474,94.5689,94.6082,500.0
2018-09-04 13:05:00,120.57,120.63,120.52,120.58,1850.0,94.6631,94.7102,94.6239,94.671,1850.0
2018-09-04 13:10:00,120.63,120.63,120.52,120.62,800.0,94.7102,94.7102,94.6239,94.7024,800.0
2018-09-04 13:15:00,120.62,120.68,120.59,120.59,700.0,94.7024,94.7495,94.6788,94.6788,700.0
2018-09-04 13:20:00,120.59,120.65,120.59,120.65,400.0,94.6788,94.7259,94.6788,94.7259,400.0
2018-09-04 13:25:00,120.52,120.63,120.52,120.54,900.0,94.6239,94.7102,94.6239,94.6396,900.0
2018-09-04 13:30:00,120.61,120.63,120.45,120.45,900.0,94.6945,94.7102,94.5689,94.5689,900.0
2018-09-04 13:35:00,120.4,120.4,120.33,120.33,600.0,94.5296,94.5296,94.4747,94.4747,600.0
2018-09-04 13:40:00,120.33,120.33,120.2,120.2,1800.0,94.4747,94.4747,94.3726,94.3726,1800.0
2018-09-04 13:45:00,120.19,120.37,120.19,120.37,500.0,94.3648,94.5061,94.3648,94.5061,500.0
2018-09-04 13:50:00,120.41,120.56,120.4,120.56,1000.0,94.5375,94.6553,94.5296,94.6553,1000.0
2018-09-04 13:55:00,120.55,120.55,120.27,120.27,1500.0,94.6474,94.6474,94.4276,94.4276,1500.0
2018-09-04 14:00:00,120.29,120.29,120.29,120.29,100.0,94.4433,94.4433,94.4433,94.4433,100.0
2018-09-04 14:05:00,120.09,120.12,119.93,120.12,700.0,94.2863,94.3098,94.1606,94.3098,700.0
2018-09-04 14:10:00,120.05,120.05,119.96,120.03,300.0,94.2548,94.2548,94.1842,94.2391,300.0
2018-09-04 14:15:00,120.04,120.08,120.04,120.08,200.0,94.247,94.2784,94.247,94.2784,200.0
2018-09-04 14:20:00,120.18,120.2,120.12,120.16,800.0,94.3569,94.3726,94.3098,94.3412,800.0
2018-09-04 14:25:00,120.17,120.17,120.07,120.07,300.0,94.3491,94.3491,94.2705,94.2705,300.0
2018-09-04 14:30:00,120.0,120.13,120.0,120.13,1200.0,94.2156,94.3177,94.2156,94.3177,1200.0
2018-09-04 14:35:00,120.12,120.12,120.09,120.09,200.0,94.3098,94.3098,94.2863,94.2863,200.0
2018-09-04 14:40:00,120.07,120.12,120.04,120.06,1000.0,94.2705,94.3098,94.247,94.2627,1000.0
2018-09-04 14:45:00,120.05,120.07,119.96,120.07,700.0,94.2548,94.2705,94.1842,94.2705,700.0
2018-09-04 14:50:00,120.01,120.04,119.97,120.0,500.0,94.2234,94.247,94.192,94.2156,500.0
2018-09-04 14:55:00,120.0,120.17,120.0,120.12,1400.0,94.2156,94.3491,94.2156,94.3098,1400.0
2018-09-04 15:00:00,120.1,120.1,119.87,119.9,1168.0,94.2941,94.2941,94.1135,94.1371,1168.0
2018-09-04 15:05:00,119.88,120.03,119.87,120.03,700.0,94.1214,94.2391,94.1135,94.2391,700.0
2018-09-04 15:10:00,119.98,119.98,119.9,119.92,400.0,94.1999,94.1999,94.1371,94.1528,400.0
2018-09-04 15:15:00,119.86,119.96,119.86,119.96,700.0,94.1057,94.1842,94.1057,94.1842,700.0
2018-09-04 15:20:00,119.96,119.96,119.87,119.87,1100.0,94.1842,94.1842,94.1135,94.1135,1100.0
2018-09-04 15:25:00,119.83,120.04,119.83,120.04,2228.0,94.0821,94.247,94.0821,94.247,2228.0
2018-09-04 15:30:00,120.0,120.04,119.98,119.98,1200.0,94.2156,94.247,94.1999,94.1999,1200.0
2018-09-04 15:35:00,119.95,120.11,119.95,120.08,4500.0,94.1763,94.302,94.1763,94.2784,4500.0
2018-09-04 15:40:00,120.07,120.14,120.05,120.13,2969.0,94.2705,94.3255,94.2548,94.3177,2969.0
2018-09-04 15:45:00,120.2,120.3,120.2,120.23,2900.0,94.3726,94.4511,94.3726,94.3962,2900.0
2018-09-04 15:50:00,120.2,120.21,120.04,120.2,7570.0,94.3726,94.3805,94.247,94.3726,7570.0
2018-09-04 15:55:00,120.19,120.42,120.19,120.42,6804.0,94.3648,94.5453,94.3648,94.5453,6804.0
2018-09-05 09:30:00,119.03,119.03,118.34,118.34,1900.0,93.454,93.454,92.9123,92.9123,1900.0
2018-09-05 09:35:00,118.43,118.76,118.43,118.75,1800.0,92.9829,93.242,92.9829,93.2342,1800.0
2018-09-05 09:40:00,118.83,119.17,118.68,119.17,1400.0,93.297,93.5639,93.1792,93.5639,1400.0
2018-09-05 09:45:00,118.83,118.9,118.73,118.84,1300.0,93.297,93.3519,93.2185,93.3048,1300.0
2018-09-05 09:50:00,118.88,118.91,118.12,118.22,2300.0,93.3362,93.3598,92.7395,92.8181,2300.0
2018-09-05 09:55:00,118.1,118.11,117.57,117.65,5329.0,92.7238,92.7317,92.3077,92.3705,5329.0
2018-09-05 10:00:00,117.65,117.72,117.4,117.72,2100.0,92.3705,92.4255,92.1743,92.4255,2100.0
2018-09-05 10:05:00,117.8,117.81,117.56,117.62,2300.0,92.4883,92.4962,92.2999,92.347,2300.0
2018-09-05 10:10:00,117.42,117.56,117.34,117.34,1100.0,92.19,92.2999,92.1271,92.1271,1100.0
2018-09-05 10:15:00,117.38,117.65,117.38,117.61,1000.0,92.1585,92.3705,92.1585,92.3391,1000.0
2018-09-05 10:20:00,117.64,117.64,117.35,117.35,1200.0,92.3627,92.3627,92.135,92.135,1200.0
2018-09-05 10:25:00,117.31,117.38,117.19,117.19,900.0,92.1036,92.1585,92.0094,92.0094,900.0
2018-09-05 10:30:00,117.23,117.49,117.0,117.0,5340.0,92.0408,92.2449,91.8602,91.8602,5340.0
2018-09-05 10:35:00,117.12,117.12,116.96,117.03,700.0,91.9544,91.9544,91.8288,91.8838,700.0
2018-09-05 10:40:00,117.01,117.35,116.92,117.34,1899.0,91.8681,92.135,91.7974,92.1271,1899.0
2018-09-05 10:45:00,117.3,117.68,117.25,117.56,1300.0,92.0957,92.3941,92.0565,92.2999,1300.0
2018-09-05 10:50:00,117.5,117.55,117.37,117.47,1500.0,92.2528,92.292,92.1507,92.2292,1500.0
2018-09-05 10:55:00,117.47,117.86,117.47,117.78,1000.0,92.2292,92.5354,92.2292,92.4726,1000.0
2018-09-05 11:00:00,117.85,117.92,117.79,117.92,700.0,92.5276,92.5825,92.4805,92.5825,700.0
2018-09-05 11:05:00,118.0,118.28,117.89,118.22,1881.0,92.6453,92.8652,92.559,92.8181,1881.0
2018-09-05 11:10:00,118.39,118.39,118.15,118.15,900.0,92.9515,92.9515,92.7631,92.7631,900.0
2018-09-05 11:15:00,118.09,118.27,118.02,118.11,3778.0,92.716,92.8573,92.661,92.7317,3778.0
2018-09-05 11:20:00,118.07,118.23,117.97,118.05,1800.0,92.7003,92.8259,92.6218,92.6846,1800.0
2018-09-05 11:25:00,118.02,118.02,117.75,117.75,1700.0,92.661,92.661,92.449,92.449,1700.0
2018-09-05 11:30:00,117.65,117.72,117.43,117.71,3035.0,92.3705,92.4255,92.1978,92.4176,3035.0
2018-09-05 11:35:00,117.61,117.75,117.55,117.67,1900.0,92.3391,92.449,92.292,92.3862,1900.0
2018-09-05 11:40:00,117.73,117.75,117.64,117.68,1300.0,92.4333,92.449,92.3627,92.3941,1300.0
2018-09-05 11:45:00,117.71,117.75,117.71,117.74,300.0,92.4176,92.449,92.4176,92.4412,300.0
2018-09-05 11:50:00,118.06,118.17,117.96,118.02,2100.0,92.6924,92.7788,92.6139,92.661,2100.0
2018-09-05 11:55:00,118.04,118.08,117.88,117.88,1100.0,92.6767,92.7081,92.5511,92.5511,1100.0
2018-09-05 12:00:00,117.93,118.21,117.93,118.21,2500.0,92.5904,92.8102,92.5904,92.8102,2500.0
2018-09-05 12:05:00,118.12,118.13,118.05,118.05,700.0,92.7395,92.7474,92.6846,92.6846,700.0
2018-09-05 12:10:00,117.99,117.99,117.99,117.99,100.0,92.6375,92.6375,92.6375,92.6375,100.0
2018-09-05 12:15:00,118.04,118.08,117.97,118.08,700.0,92.6767,92.7081,92.6218,92.7081,700.0
2018-09-05 12:20:00,118.08,118.08,117.92,117.98,1800.0,92.7081,92.7081,92.5825,92.6296,1800.0
2018-09-05 12:25:00,117.97,118.07,117.93,118.04,800.0,92.6218,92.7003,92.5904,92.6767,800.0
2018-09-05 12:30:00,118.15,118.23,118.08,118.17,1000.0,92.7631,92.8259,92.7081,92.7788,1000.0
2018-09-05 12:35:00,118.28,118.3,118.14,118.14,1200.0,92.8652,92.8809,92.7552,92.7552,1200.0
2018-09-05 12:40:00,118.1,118.1,117.92,117.92,900.0,92.7238,92.7238,92.5825,92.5825,900.0
2018-09-05 12:45:00,117.92,118.0,117.92,117.94,600.0,92.5825,92.6453,92.5825,92.5982,600.0
2018-09-05 12:50:00,118.01,118.01,117.86,117.86,1400.0,92.6532,92.6532,92.5354,92.5354,1400.0
2018-09-05 12:55:00,117.86,117.88,117.68,117.68,2100.0,92.5354,92.5511,92.3941,92.3941,2100.0
2018-09-05 13:00:00,117.74,117.78,117.65,117.65,1000.0,92.4412,92.4726,92.3705,92.3705,1000.0
2018-09-05 13:05:00,117.59,117.73,117.52,117.72,800.0,92.3234,92.4333,92.2685,92.4255,800.0
2018-09-05 13:10:00,117.8,117.85,117.78,117.78,500.0,92.4883,92.5276,92.4726,92.4726,500.0
2018-09-05 13:15:00,117.77,117.77,117.68,117.75,1100.0,92.4647,92.4647,92.3941,92.449,1100.0
2018-09-05 13:20:00,117.75,117.79,117.65,117.65,800.0,92.449,92.4805,92.3705,92.3705,800.0
2018-09-05 13:25:00,117.66,117.66,117.55,117.61,2200.0,92.3784,92.3784,92.292,92.3391,2200.0
2018-09-05 13:30:00,117.55,117.6,117.55,117.6,400.0,92.292,92.3313,92.292,92.3313,400.0
2018-09-05 13:35:00,117.61,117.61,117.43,117.43,800.0,92.3391,92.3391,92.1978,92.1978,800.0
2018-09-05 13:40:00,117.32,117.5,117.32,117.5,800.0,92.1114,92.2528,92.1114,92.2528,800.0
2018-09-05 13:45:00,117.45,117.45,117.05,117.23,3500.0,92.2135,92.2135,91.8995,92.0408,3500.0
2018-09-05 13:50:00,117.31,117.46,117.31,117.4,1700.0,92.1036,92.2214,92.1036,92.1743,1700.0
2018-09-05 13:55:00,117.43,117.48,117.34,117.37,700.0,92.1978,92.2371,92.1271,92.1507,700.0
2018-09-05 14:00:00,117.49,117.57,117.39,117.39,2300.0,92.2449,92.3077,92.1664,92.1664,2300.0
2018-09-05 14:05:00,117.37,117.37,117.24,117.24,1500.0,92.1507,92.1507,92.0486,92.0486,1500.0
2018-09-05 14:10:00,117.23,117.23,117.07,117.09,900.0,92.0408,92.0408,91.9152,91.9309,900.0
2018-09-05 14:15:00,117.01,117.28,117.0,117.13,5106.0,91.8681,92.08,91.8602,91.9623,5106.0
2018-09-05 14:20:00,117.14,117.19,117.0,117.09,1800.0,91.9701,92.0094,91.8602,91.9309,1800.0
2018-09-05 14:25:00,117.03,117.04,116.94,116.94,1800.0,91.8838,91.8916,91.8131,91.8131,1800.0
2018-09-05 14:30:00,117.05,117.09,116.97,117.0,2300.0,91.8995,91.9309,91.8366,91.8602,2300.0
2018-09-05 14:35:00,117.02,117.27,116.98,117.27,2300.0,91.8759,92.0722,91.8445,92.0722,2300.0
2018-09-05 14:40:00,117.38,117.51,117.31,117.31,600.0,92.1585,92.2606,92.1036,92.1036,600.0
2018-09-05 14:45:00,117.29,117.34,117.25,117.34,2427.0,92.0879,92.1271,92.0565,92.1271,2427.0
2018-09-05 14:50:00,117.3,117.31,117.19,117.29,2300.0,92.0957,92.1036,92.0094,92.0879,2300.0
2018-09-05 14:55:00,117.24,117.45,117.2,117.45,1700.0,92.0486,92.2135,92.0172,92.2135,1700.0
2018-09-05 15:00:00,117.39,117.48,117.39,117.39,1600.0,92.1664,92.2371,92.1664,92.1664,1600.0
2018-09-05 15:05:00,117.38,117.38,117.28,117.32,5301.0,92.1585,92.1585,92.08,92.1114,5301.0
2018-09-05 15:10:00,117.33,117.57,117.29,117.57,1800.0,92.1193,92.3077,92.0879,92.3077,1800.0
2018-09-05 15:15:00,117.6,117.77,117.59,117.61,1700.0,92.3313,92.4647,92.3234,92.3391,1700.0
2018-09-05 15:20:00,117.63,117.84,117.63,117.84,3100.0,92.3548,92.5197,92.3548,92.5197,3100.0
2018-09-05 15:25:00,117.83,117.83,117.59,117.66,2800.0,92.5119,92.5119,92.3234,92.3784,2800.0
2018-09-05 15:30:00,117.68,117.82,117.63,117.82,2500.0,92.3941,92.504,92.3548,92.504,2500.0
2018-09-05 15:35:00,117.84,117.88,117.75,117.76,3100.0,92.5197,92.5511,92.449,92.4569,3100.0
2018-09-05 15:40:00,117.75,117.79,117.63,117.63,3276.0,92.449,92.4805,92.3548,92.3548,3276.0
2018-09-05 15:45:00,117.53,117.63,117.52,117.55,4500.0,92.2763,92.3548,92.2685,92.292,4500.0
2018-09-05 15:50:00,117.54,117.54,117.38,117.51,8306.0,92.2842,92.2842,92.1585,92.2606,8306.0
2018-09-05 15:55:00,117.57,117.74,117.39,117.46,26180.0,92.3077,92.4412,92.1664,92.2214,26180.0
2018-09-06 09:30:00,117.39,117.41,116.46,116.46,2300.0,92.1664,92.1821,91.4362,91.4362,2300.0
2018-09-06 09:35:00,116.52,116.69,116.21,116.3,2201.0,91.4833,91.6168,91.2399,91.3106,2201.0
2018-09-06 09:40:00,116.29,116.3,116.0,116.18,1200.0,91.3028,91.3106,91.0751,91.2164,1200.0
2018-09-06 09:45:00,116.53,116.53,116.28,116.28,1600.0,91.4912,91.4912,91.2949,91.2949,1600.0
2018-09-06 09:50:00,116.3,116.54,116.22,116.41,1100.0,91.3106,91.499,91.2478,91.397,1100.0
2018-09-06 09:55:00,116.48,116.53,116.41,116.47,700.0,91.4519,91.4912,91.397,91.4441,700.0
2018-09-06 10:00:00,116.56,116.62,116.43,116.43,800.0,91.5147,91.5618,91.4127,91.4127,800.0
2018-09-06 10:05:00,116.43,116.43,115.86,115.99,1842.0,91.4127,91.4127,90.9652,91.0672,1842.0
2018-09-06 10:10:00,115.95,116.05,115.72,115.76,1100.0,91.0358,91.1143,90.8552,90.8866,1100.0
2018-09-06 10:15:00,115.76,116.02,115.76,116.0,1179.0,90.8866,91.0908,90.8866,91.0751,1179.0
2018-09-06 10:20:00,116.03,116.13,115.85,115.91,2000.0,91.0986,91.1771,90.9573,91.0044,2000.0
2018-09-06 10:25:00,115.94,116.15,115.93,116.0,5300.0,91.028,91.1928,91.0201,91.0751,5300.0
2018-09-06 10:30:00,116.0,116.07,115.71,115.71,1000.0,91.0751,91.13,90.8474,90.8474,1000.0
2018-09-06 10:35:00,115.54,115.67,115.36,115.36,1240.0,90.7139,90.816,90.5726,90.5726,1240.0
2018-09-06 10:40:00,115.45,115.53,115.34,115.53,1500.0,90.6432,90.7061,90.5569,90.7061,1500.0
2018-09-06 10:45:00,115.52,115.66,115.43,115.43,1500.0,90.6982,90.8081,90.6275,90.6275,1500.0
2018-09-06 10:50:00,115.26,115.38,115.22,115.36,600.0,90.4941,90.5883,90.4627,90.5726,600.0
2018-09-06 10:55:00,115.52,115.65,115.52,115.59,900.0,90.6982,90.8003,90.6982,90.7532,900.0
2018-09-06 11:00:00,115.6,115.6,115.46,115.46,700.0,90.761,90.761,90.6511,90.6511,700.0
2018-09-06 11:05:00,115.39,115.53,114.79,114.79,1900.0,90.5961,90.7061,90.1251,90.1251,1900.0
2018-09-06 11:10:00,114.68,114.82,114.6,114.6,700.0,90.0387,90.1486,89.9759,89.9759,700.0
2018-09-06 11:15:00,114.47,114.55,114.38,114.43,1700.0,89.8738,89.9366,89.8032,89.8424,1700.0
2018-09-06 11:20:00,114.34,114.54,114.17,114.45,2500.0,89.7718,89.9288,89.6383,89.8581,2500.0
2018-09-06 11:25:00,114.46,114.7,114.46,114.6,900.0,89.866,90.0544,89.866,89.9759,900.0
2018-09-06 11:30:00,114.45,114.61,114.37,114.44,1500.0,89.8581,89.9837,89.7953,89.8503,1500.0
2018-09-06 11:35:00,114.43,114.6,114.32,114.41,1900.0,89.8424,89.9759,89.7561,89.8267,1900.0
2018-09-06 11:40:00,114.48,114.48,114.1,114.1,1000.0,89.8817,89.8817,89.5833,89.5833,1000.0
2018-09-06 11:45:00,114.05,114.27,114.01,114.27,2700.0,89.5441,89.7168,89.5127,89.7168,2700.0
2018-09-06 11:50:00,114.28,114.38,114.05,114.05,1400.0,89.7246,89.8032,89.5441,89.5441,1400.0
2018-09-06 11:55:00,114.14,114.23,114.01,114.1,1200.0,89.6147,89.6854,89.5127,89.5833,1200.0
2018-09-06 12:00:00,114.01,114.17,113.96,114.08,1400.0,89.5127,89.6383,89.4734,89.5676,1400.0
2018-09-06 12:05:00,114.04,114.07,113.98,114.06,1100.0,89.5362,89.5598,89.4891,89.5519,1100.0
2018-09-06 12:10:00,114.03,114.03,113.9,113.9,800.0,89.5284,89.5284,89.4263,89.4263,800.0
2018-09-06 12:15:00,113.9,113.96,113.79,113.89,800.0,89.4263,89.4734,89.3399,89.4184,800.0
2018-09-06 12:20:00,113.93,114.03,113.76,113.96,1800.0,89.4499,89.5284,89.3164,89.4734,1800.0
2018-09-06 12:25:00,113.93,114.04,113.92,114.0,800.0,89.4499,89.5362,89.442,89.5048,800.0
2018-09-06 12:30:00,114.16,114.22,114.13,114.21,600.0,89.6304,89.6775,89.6069,89.6697,600.0
2018-09-06 12:35:00,114.01,114.01,113.85,113.89,600.0,89.5127,89.5127,89.387,89.4184,600.0
2018-09-06 12:40:00,114.06,114.15,114.06,114.15,300.0,89.5519,89.6226,89.5519,89.6226,300.0
2018-09-06 12:45:00,114.17,114.37,114.17,114.37,500.0,89.6383,89.7953,89.6383,89.7953,500.0
2018-09-06 12:50:00,114.27,114.27,114.0,114.0,1700.0,89.7168,89.7168,89.5048,89.5048,1700.0
2018-09-06 12:55:00,114.03,114.03,114.03,114.03,100.0,89.5284,89.5284,89.5284,89.5284,100.0
2018-09-06 13:00:00,113.93,113.93,113.85,113.89,500.0,89.4499,89.4499,89.387,89.4184,500.0
2018-09-06 13:05:00,113.96,113.99,113.7,113.7,1500.0,89.4734,89.497,89.2693,89.2693,1500.0
2018-09-06 13:10:00,113.59,113.88,113.56,113.83,800.0,89.1829,89.4106,89.1594,89.3713,800.0
2018-09-06 13:15:00,113.89,114.0,113.87,113.91,1000.0,89.4184,89.5048,89.4027,89.4341,1000.0
2018-09-06 13:20:00,113.89,113.91,113.87,113.91,500.0,89.4184,89.4341,89.4027,89.4341,500.0
2018-09-06 13:25:00,113.88,113.88,113.64,113.64,1600.0,89.4106,89.4106,89.2222,89.2222,1600.0
2018-09-06 13:30:00,113.71,114.0,113.71,114.0,400.0,89.2771,89.5048,89.2771,89.5048,400.0
2018-09-06 13:35:00,114.05,114.44,113.99,114.35,2364.0,89.5441,89.8503,89.497,89.7796,2364.0
2018-09-06 13:40:00,114.38,114.61,114.38,114.51,1850.0,89.8032,89.9837,89.8032,89.9052,1850.0
2018-09-06 13:45:00,114.77,114.95,114.49,114.49,2622.0,90.1094,90.2507,89.8895,89.8895,2622.0
2018-09-06 13:50:00,114.48,114.67,114.43,114.63,1422.0,89.8817,90.0308,89.8424,89.9994,1422.0
2018-09-06 13:55:00,114.59,114.65,114.5,114.5,1300.0,89.968,90.0151,89.8974,89.8974,1300.0
2018-09-06 14:00:00,114.55,114.55,114.5,114.52,1700.0,89.9366,89.9366,89.8974,89.9131,1700.0
2018-09-06 14:05:00,114.45,114.6,114.38,114.6,400.0,89.8581,89.9759,89.8032,89.9759,400.0
2018-09-06 14:10:00,114.57,114.58,114.43,114.43,1100.0,89.9523,89.9602,89.8424,89.8424,1100.0
2018-09-06 14:15:00,114.42,114.42,114.21,114.24,800.0,89.8346,89.8346,89.6697,89.6932,800.0
2018-09-06 14:20:00,114.17,114.22,114.1,114.19,1200.0,89.6383,89.6775,89.5833,89.654,1200.0
2018-09-06 14:25:00,114.17,114.21,114.1,114.21,1156.0,89.6383,89.6697,89.5833,89.6697,1156.0
2018-09-06 14:30:00,114.31,114.39,114.17,114.39,2300.0,89.7482,89.811,89.6383,89.811,2300.0
2018-09-06 14:35:00,114.42,114.6,114.42,114.57,1900.0,89.8346,89.9759,89.8346,89.9523,1900.0
2018-09-06 14:40:00,114.65,114.67,114.59,114.59,400.0,90.0151,90.0308,89.968,89.968,400.0
2018-09-06 14:45:00,114.56,114.56,114.49,114.49,2000.0,89.9445,89.9445,89.8895,89.8895,2000.0
2018-09-06 14:50:00,114.49,114.57,114.49,114.52,3216.0,89.8895,89.9523,89.8895,89.9131,3216.0
2018-09-06 14:55:00,114.55,114.57,114.5,114.52,1129.0,89.9366,89.9523,89.8974,89.9131,1129.0
2018-09-06 15:00:00,114.45,114.83,114.35,114.83,1400.0,89.8581,90.1565,89.7796,90.1565,1400.0
2018-09-06 15:05:00,114.81,114.89,114.79,114.89,1399.0,90.1408,90.2036,90.1251,90.2036,1399.0
2018-09-06 15:10:00,114.82,114.85,114.75,114.81,1600.0,90.1486,90.1722,90.0937,90.1408,1600.0
2018-09-06 15:15:00,114.75,114.75,114.68,114.69,700.0,90.0937,90.0937,90.0387,90.0465,700.0
2018-09-06 15:20:00,114.72,114.76,114.68,114.73,1000.0,90.0701,90.1015,90.0387,90.078,1000.0
2018-09-06 15:25:00,114.71,114.77,114.5,114.66,3647.0,90.0623,90.1094,89.8974,90.023,3647.0
2018-09-06 15:30:00,114.59,114.68,114.59,114.61,905.0,89.968,90.0387,89.968,89.9837,905.0
2018-09-06 15:35:00,114.67,114.67,114.57,114.65,1004.0,90.0308,90.0308,89.9523,90.0151,1004.0
2018-09-06 15:40:00,114.64,114.64,114.54,114.55,2200.0,90.0073,90.0073,89.9288,89.9366,2200.0
2018-09-06 15:45:00,114.54,114.58,114.49,114.54,3298.0,89.9288,89.9602,89.8895,89.9288,3298.0
2018-09-06 15:50:00,114.5,114.77,114.49,114.72,3262.0,89.8974,90.1094,89.8895,90.0701,3262.0
2018-09-06 15:55:00,114.72,114.81,114.5,114.5,9947.0,90.0701,90.1408,89.8974,89.8974,9947.0
2018-09-07 09:30:00,113.65,113.65,111.7,111.89,4877.0,89.23,89.23,87.699,87.8482,4877.0
2018-09-07 09:35:00,111.77,112.05,111.64,111.74,1628.0,87.754,87.9738,87.6519,87.7304,1628.0
2018-09-07 09:40:00,112.04,113.15,111.9,112.14,25132.0,87.966,88.8374,87.856,88.0445,25132.0
2018-09-07 09:45:00,112.21,113.26,112.21,112.88,2600.0,88.0994,88.9238,88.0994,88.6255,2600.0
2018-09-07 09:50:00,112.91,113.22,112.91,113.14,2900.0,88.649,88.8924,88.649,88.8296,2900.0
2018-09-07 09:55:00,112.96,113.18,112.81,113.12,900.0,88.6883,88.861,88.5705,88.8139,900.0
2018-09-07 10:00:00,113.07,113.29,113.01,113.29,1321.0,88.7746,88.9474,88.7275,88.9474,1321.0
2018-09-07 10:05:00,113.26,113.26,112.99,113.24,1600.0,88.9238,88.9238,88.7118,88.9081,1600.0
2018-09-07 10:10:00,113.25,113.43,113.21,113.25,1793.0,88.916,89.0573,88.8846,88.916,1793.0
2018-09-07 10:15:00,113.52,113.52,113.2,113.27,2130.0,89.1279,89.1279,88.8767,88.9317,2130.0
2018-09-07 10:20:00,113.27,113.38,113.06,113.18,2700.0,88.9317,89.018,88.7668,88.861,2700.0
2018-09-07 10:25:00,113.08,113.08,112.85,112.85,700.0,88.7825,88.7825,88.6019,88.6019,700.0
2018-09-07 10:30:00,112.84,112.98,112.75,112.89,4800.0,88.5941,88.704,88.5234,88.6333,4800.0
2018-09-07 10:35:00,112.79,112.79,112.57,112.6,1800.0,88.5548,88.5548,88.3821,88.4056,1800.0
2018-09-07 10:40:00,112.5,112.63,112.44,112.63,1350.0,88.3271,88.4292,88.28,88.4292,1350.0
2018-09-07 10:45:00,112.82,112.88,112.78,112.78,500.0,88.5784,88.6255,88.547,88.547,500.0
2018-09-07 10:50:00,112.8,112.9,112.8,112.9,300.0,88.5627,88.6412,88.5627,88.6412,300.0
2018-09-07 10:55:00,112.85,112.98,112.82,112.98,6442.0,88.6019,88.704,88.5784,88.704,6442.0
2018-09-07 11:00:00,112.99,113.0,112.92,113.0,1400.0,88.7118,88.7197,88.6569,88.7197,1400.0
2018-09-07 11:05:00,113.01,113.02,112.9,112.9,500.0,88.7275,88.7354,88.6412,88.6412,500.0
2018-09-07 11:10:00,113.06,113.18,113.06,113.09,4707.0,88.7668,88.861,88.7668,88.7903,4707.0
2018-09-07 11:15:00,113.11,113.11,112.95,112.95,795.0,88.806,88.806,88.6804,88.6804,795.0
2018-09-07 11:20:00,112.89,112.89,112.57,112.64,900.0,88.6333,88.6333,88.3821,88.437,900.0
2018-09-07 11:25:00,112.57,112.78,112.45,112.78,1500.0,88.3821,88.547,88.2879,88.547,1500.0
2018-09-07 11:30:00,112.81,112.86,112.73,112.86,1315.0,88.5705,88.6098,88.5077,88.6098,1315.0
2018-09-07 11:35:00,112.93,112.98,112.82,112.89,1900.0,88.6647,88.704,88.5784,88.6333,1900.0
2018-09-07 11:40:00,112.87,112.97,112.84,112.97,700.0,88.6176,88.6961,88.5941,88.6961,700.0
2018-09-07 11:45:00,113.01,113.07,112.91,112.91,1600.0,88.7275,88.7746,88.649,88.649,1600.0
2018-09-07 11:50:00,112.9,112.95,112.77,112.77,1500.0,88.6412,88.6804,88.5391,88.5391,1500.0
2018-09-07 11:55:00,112.76,112.76,112.68,112.68,300.0,88.5312,88.5312,88.4684,88.4684,300.0
2018-09-07 12:00:00,112.68,112.69,112.6,112.6,700.0,88.4684,88.4763,88.4056,88.4056,700.0
2018-09-07 12:05:00,112.37,112.39,111.99,111.99,1000.0,88.225,88.2408,87.9267,87.9267,1000.0
2018-09-07 12:10:00,111.99,112.14,111.89,112.14,900.0,87.9267,88.0445,87.8482,88.0445,900.0
2018-09-07 12:15:00,112.24,112.24,112.14,112.14,700.0,88.123,88.123,88.0445,88.0445,700.0
2018-09-07 12:20:00,112.13,112.13,112.0,112.12,600.0,88.0366,88.0366,87.9345,88.0288,600.0
2018-09-07 12:25:00,112.12,112.14,111.99,111.99,300.0,88.0288,88.0445,87.9267,87.9267,300.0
2018-09-07 12:30:00,112.17,112.19,112.11,112.11,400.0,88.068,88.0837,88.0209,88.0209,400.0
2018-09-07 12:35:00,112.28,112.34,112.12,112.17,1700.0,88.1544,88.2015,88.0288,88.068,1700.0
2018-09-07 12:40:00,112.22,112.22,112.03,112.14,600.0,88.1073,88.1073,87.9581,88.0445,600.0
2018-09-07 12:45:00,112.15,112.46,112.15,112.39,900.0,88.0523,88.2957,88.0523,88.2408,900.0
2018-09-07 12:50:00,112.41,112.46,112.41,112.46,300.0,88.2565,88.2957,88.2565,88.2957,300.0
2018-09-07 12:55:00,112.58,112.63,112.58,112.63,200.0,88.3899,88.4292,88.3899,88.4292,200.0
2018-09-07 13:00:00,112.5,112.5,112.5,112.5,100.0,88.3271,88.3271,88.3271,88.3271,100.0
2018-09-07 13:05:00,112.45,112.45,112.3,112.3,700.0,88.2879,88.2879,88.1701,88.1701,700.0
2018-09-07 13:10:00,112.23,112.24,112.12,112.12,400.0,88.1151,88.123,88.0288,88.0288,400.0
2018-09-07 13:15:00,112.16,112.18,112.1,112.1,400.0,88.0602,88.0759,88.0131,88.0131,400.0
2018-09-07 13:20:00,112.01,112.1,112.01,112.1,300.0,87.9424,88.0131,87.9424,88.0131,300.0
2018-09-07 13:25:00,111.99,112.11,111.97,112.11,600.0,87.9267,88.0209,87.911,88.0209,600.0
2018-09-07 13:30:00,112.08,112.08,112.0,112.01,650.0,87.9974,87.9974,87.9345,87.9424,650.0
2018-09-07 13:35:00,111.97,111.97,111.85,111.85,300.0,87.911,87.911,87.8168,87.8168,300.0
2018-09-07 13:40:00,111.63,111.71,111.63,111.71,1000.0,87.6441,87.7069,87.6441,87.7069,1000.0
2018-09-07 13:45:00,111.87,111.94,111.84,111.86,1029.0,87.8325,87.8874,87.8089,87.8246,1029.0
2018-09-07 13:50:00,112.06,112.06,111.85,111.85,400.0,87.9817,87.9817,87.8168,87.8168,400.0
2018-09-07 13:55:00,111.67,111.78,111.6,111.6,1500.0,87.6755,87.7618,87.6205,87.6205,1500.0
2018-09-07 14:00:00,111.58,111.66,111.53,111.59,1200.0,87.6048,87.6676,87.5655,87.6126,1200.0
2018-09-07 14:05:00,111.6,111.6,111.54,111.56,900.0,87.6205,87.6205,87.5734,87.5891,900.0
2018-09-07 14:10:00,111.8,111.8,111.8,111.8,100.0,87.7775,87.7775,87.7775,87.7775,100.0
2018-09-07 14:15:00,111.67,111.67,111.43,111.54,1750.0,87.6755,87.6755,87.487,87.5734,1750.0
2018-09-07 14:20:00,111.5,111.5,111.5,111.5,100.0,87.542,87.542,87.542,87.542,100.0
2018-09-07 14:25:00,111.61,111.8,111.61,111.68,2000.0,87.6283,87.7775,87.6283,87.6833,2000.0
2018-09-07 14:30:00,111.62,111.66,111.49,111.49,1850.0,87.6362,87.6676,87.5341,87.5341,1850.0
2018-09-07 14:35:00,111.52,111.53,111.47,111.51,1200.0,87.5577,87.5655,87.5184,87.5498,1200.0
2018-09-07 14:40:00,111.36,111.4,111.35,111.4,500.0,87.4321,87.4635,87.4242,87.4635,500.0
2018-09-07 14:45:00,111.51,111.54,111.49,111.49,500.0,87.5498,87.5734,87.5341,87.5341,500.0
2018-09-07 14:50:00,111.53,111.59,111.53,111.59,900.0,87.5655,87.6126,87.5655,87.6126,900.0
2018-09-07 14:55:00,111.58,111.6,111.51,111.53,800.0,87.6048,87.6205,87.5498,87.5655,800.0
2018-09-07 15:00:00,111.54,111.54,111.51,111.51,500.0,87.5734,87.5734,87.5498,87.5498,500.0
2018-09-07 15:05:00,111.53,111.61,111.5,111.59,1300.0,87.5655,87.6283,87.542,87.6126,1300.0
2018-09-07 15:10:00,111.6,111.63,111.6,111.61,1100.0,87.6205,87.6441,87.6205,87.6283,1100.0
2018-09-07 15:15:00,111.63,111.63,111.49,111.49,2400.0,87.6441,87.6441,87.5341,87.5341,2400.0
2018-09-07 15:20:00,111.52,111.57,111.52,111.53,1800.0,87.5577,87.5969,87.5577,87.5655,1800.0
2018-09-07 15:25:00,111.58,111.67,111.58,111.65,900.0,87.6048,87.6755,87.6048,87.6598,900.0
2018-09-07 15:30:00,111.68,111.68,111.6,111.68,2100.0,87.6833,87.6833,87.6205,87.6833,2100.0
2018-09-07 15:35:00,111.86,112.35,111.85,112.35,4090.0,87.8246,88.2093,87.8168,88.2093,4090.0
2018-09-07 15:40:00,112.37,112.37,112.25,112.28,3600.0,88.225,88.225,88.1308,88.1544,3600.0
2018-09-07 15:45:00,112.28,112.33,112.22,112.33,3500.0,88.1544,88.1936,88.1073,88.1936,3500.0
2018-09-07 15:50:00,112.31,112.5,112.29,112.49,4334.0,88.1779,88.3271,88.1622,88.3193,4334.0
2018-09-07 15:55:00,112.49,112.66,112.49,112.52,3800.0,88.3193,88.4527,88.3193,88.3428,3800.0
2018-09-10 09:30:00,112.77,113.22,112.77,113.12,2200.0,88.5391,88.8924,88.5391,88.8139,2200.0
2018-09-10 09:35:00,113.09,113.25,112.96,112.96,1345.0,88.7903,88.916,88.6883,88.6883,1345.0
2018-09-10 09:40:00,112.8,112.86,112.8,112.85,500.0,88.5627,88.6098,88.5627,88.6019,500.0
2018-09-10 09:45:00,112.93,113.34,112.93,113.34,3389.0,88.6647,88.9866,88.6647,88.9866,3389.0
2018-09-10 09:50:00,113.25,113.35,113.2,113.26,800.0,88.916,88.9945,88.8767,88.9238,800.0
2018-09-10 09:55:00,113.29,113.3,113.16,113.16,550.0,88.9474,88.9552,88.8453,88.8453,550.0
2018-09-10 10:00:00,113.09,113.13,112.7,112.7,900.0,88.7903,88.8217,88.4841,88.4841,900.0
2018-09-10 10:05:00,112.71,112.71,112.35,112.35,500.0,88.492,88.492,88.2093,88.2093,500.0
2018-09-10 10:10:00,112.43,112.69,112.43,112.69,800.0,88.2722,88.4763,88.2722,88.4763,800.0
2018-09-10 10:15:00,112.69,112.72,112.69,112.7,400.0,88.4763,88.4998,88.4763,88.4841,400.0
2018-09-10 10:20:00,112.78,112.82,112.75,112.75,849.0,88.547,88.5784,88.5234,88.5234,849.0
2018-09-10 10:25:00,112.73,113.02,112.73,113.02,1000.0,88.5077,88.7354,88.5077,88.7354,1000.0
2018-09-10 10:30:00,112.96,113.0,112.87,113.0,1000.0,88.6883,88.7197,88.6176,88.7197,1000.0
2018-09-10 10:35:00,113.04,113.04,112.81,112.81,1400.0,88.7511,88.7511,88.5705,88.5705,1400.0
2018-09-10 10:40:00,112.78,112.9,112.78,112.83,900.0,88.547,88.6412,88.547,88.5862,900.0
2018-09-10 10:45:00,112.87,112.87,112.79,112.79,200.0,88.6176,88.6176,88.5548,88.5548,200.0
2018-09-10 10:50:00,112.65,112.79,112.51,112.51,400.0,88.4449,88.5548,88.335,88.335,400.0
2018-09-10 10:55:00,112.38,112.38,112.14,112.14,500.0,88.2329,88.2329,88.0445,88.0445,500.0
2018-09-10 11:00:00,112.0,112.16,111.96,112.16,1000.0,87.9345,88.0602,87.9031,88.0602,1000.0
2018-09-10 11:05:00,112.23,112.56,112.23,112.56,700.0,88.1151,88.3742,88.1151,88.3742,700.0
2018-09-10 11:10:00,112.56,112.56,112.56,112.56,100.0,88.3742,88.3742,88.3742,88.3742,100.0
2018-09-10 11:15:00,112.5,112.56,112.5,112.52,500.0,88.3271,88.3742,88.3271,88.3428,500.0
2018-09-10 11:20:00,112.48,112.54,112.37,112.53,900.0,88.3114,88.3585,88.225,88.3507,900.0
2018-09-10 11:25:00,112.59,112.59,112.33,112.36,600.0,88.3978,88.3978,88.1936,88.2172,600.0
2018-09-10 11:30:00,112.43,112.46,112.43,112.46,300.0,88.2722,88.2957,88.2722,88.2957,300.0
2018-09-10 11:35:00,112.29,112.29,112.1,112.1,1042.0,88.1622,88.1622,88.0131,88.0131,1042.0
2018-09-10 11:40:00,112.1,112.1,112.09,112.09,400.0,88.0131,88.0131,88.0052,88.0052,400.0
2018-09-10 11:45:00,112.17,112.19,112.17,112.19,200.0,88.068,88.0837,88.068,88.0837,200.0
2018-09-10 11:50:00,112.17,112.19,112.01,112.09,1800.0,88.068,88.0837,87.9424,88.0052,1800.0
2018-09-10 11:55:00,112.04,112.14,111.97,112.07,3700.0,87.966,88.0445,87.911,87.9895,3700.0
2018-09-10 12:00:00,112.03,112.03,111.89,111.89,5072.0,87.9581,87.9581,87.8482,87.8482,5072.0
2018-09-10 12:05:00,111.82,112.06,111.76,112.06,3263.0,87.7932,87.9817,87.7461,87.9817,3263.0
2018-09-10 12:10:00,112.01,112.03,111.99,112.0,1900.0,87.9424,87.9581,87.9267,87.9345,1900.0
2018-09-10 12:15:00,111.99,111.99,111.94,111.97,900.0,87.9267,87.9267,87.8874,87.911,900.0
2018-09-10 12:20:00,112.09,112.16,112.09,112.15,300.0,88.0052,88.0602,88.0052,88.0523,300.0
2018-09-10 12:25:00,112.21,112.34,112.13,112.13,900.0,88.0994,88.2015,88.0366,88.0366,900.0
2018-09-10 12:30:00,112.15,112.28,112.13,112.28,700.0,88.0523,88.1544,88.0366,88.1544,700.0
2018-09-10 12:35:00,112.51,112.54,112.45,112.5,700.0,88.335,88.3585,88.2879,88.3271,700.0
2018-09-10 12:40:00,112.53,112.53,112.44,112.47,700.0,88.3507,88.3507,88.28,88.3036,700.0
2018-09-10 12:45:00,112.45,112.53,112.45,112.51,600.0,88.2879,88.3507,88.2879,88.335,600.0
2018-09-10 12:50:00,112.6,112.73,112.53,112.53,3400.0,88.4056,88.5077,88.3507,88.3507,3400.0
2018-09-10 12:55:00,112.49,112.49,112.21,112.21,2600.0,88.3193,88.3193,88.0994,88.0994,2600.0
2018-09-10 13:00:00,112.23,112.37,112.23,112.35,1900.0,88.1151,88.225,88.1151,88.2093,1900.0
2018-09-10 13:05:00,112.4,112.42,112.27,112.28,1100.0,88.2486,88.2643,88.1465,88.1544,1100.0
2018-09-10 13:10:00,112.24,112.24,112.15,112.15,900.0,88.123,88.123,88.0523,88.0523,900.0
2018-09-10 13:15:00,112.21,112.32,112.18,112.2,800.0,88.0994,88.1858,88.0759,88.0916,800.0
2018-09-10 13:20:00,112.2,112.2,112.2,112.2,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2018-09-10 13:25:00,112.31,112.31,112.2,112.23,700.0,88.1779,88.1779,88.0916,88.1151,700.0
2018-09-10 13:30:00,112.23,112.23,112.23,112.23,0.0,88.1151,88.1151,88.1151,88.1151,0.0
2018-09-10 13:35:00,112.21,112.21,112.21,112.21,100.0,88.0994,88.0994,88.0994,88.0994,100.0
2018-09-10 13:40:00,112.2,112.27,112.18,112.18,800.0,88.0916,88.1465,88.0759,88.0759,800.0
2018-09-10 13:45:00,112.19,112.19,112.08,112.12,1605.0,88.0837,88.0837,87.9974,88.0288,1605.0
2018-09-10 13:50:00,112.13,112.13,112.02,112.04,1353.0,88.0366,88.0366,87.9503,87.966,1353.0
2018-09-10 13:55:00,112.0,112.04,111.99,112.02,1700.0,87.9345,87.966,87.9267,87.9503,1700.0
2018-09-10 14:00:00,112.02,112.13,112.0,112.13,500.0,87.9503,88.0366,87.9345,88.0366,500.0
2018-09-10 14:05:00,112.07,112.07,112.02,112.02,500.0,87.9895,87.9895,87.9503,87.9503,500.0
2018-09-10 14:10:00,112.04,112.05,112.04,112.05,200.0,87.966,87.9738,87.966,87.9738,200.0
2018-09-10 14:15:00,112.02,112.02,111.98,111.99,2283.0,87.9503,87.9503,87.9188,87.9267,2283.0
2018-09-10 14:20:00,112.17,112.2,112.11,112.11,400.0,88.068,88.0916,88.0209,88.0209,400.0
2018-09-10 14:25:00,112.01,112.03,111.98,112.01,500.0,87.9424,87.9581,87.9188,87.9424,500.0
2018-09-10 14:30:00,112.0,112.0,111.95,111.99,800.0,87.9345,87.9345,87.8953,87.9267,800.0
2018-09-10 14:35:00,112.01,112.07,112.01,112.07,500.0,87.9424,87.9895,87.9424,87.9895,500.0
2018-09-10 14:40:00,112.12,112.12,112.12,112.12,100.0,88.0288,88.0288,88.0288,88.0288,100.0
2018-09-10 14:45:00,111.97,111.97,111.93,111.93,200.0,87.911,87.911,87.8796,87.8796,200.0
2018-09-10 14:50:00,111.91,112.01,111.91,111.93,400.0,87.8639,87.9424,87.8639,87.8796,400.0
2018-09-10 14:55:00,112.1,112.2,112.1,112.2,916.0,88.0131,88.0916,88.0131,88.0916,916.0
2018-09-10 15:00:00,112.4,112.48,112.4,112.45,1744.0,88.2486,88.3114,88.2486,88.2879,1744.0
2018-09-10 15:05:00,112.5,112.51,112.47,112.51,442.0,88.3271,88.335,88.3036,88.335,442.0
2018-09-10 15:10:00,112.41,112.45,112.39,112.45,600.0,88.2565,88.2879,88.2408,88.2879,600.0
2018-09-10 15:15:00,112.43,112.6,112.39,112.6,822.0,88.2722,88.4056,88.2408,88.4056,822.0
2018-09-10 15:20:00,112.52,112.58,112.52,112.54,500.0,88.3428,88.3899,88.3428,88.3585,500.0
2018-09-10 15:25:00,112.49,112.49,112.31,112.31,2200.0,88.3193,88.3193,88.1779,88.1779,2200.0
2018-09-10 15:30:00,112.39,112.41,112.2,112.21,622.0,88.2408,88.2565,88.0916,88.0994,622.0
2018-09-10 15:35:00,112.17,112.23,112.13,112.15,800.0,88.068,88.1151,88.0366,88.0523,800.0
2018-09-10 15:40:00,112.15,112.15,112.03,112.04,900.0,88.0523,88.0523,87.9581,87.966,900.0
2018-09-10 15:45:00,112.04,112.17,112.04,112.13,600.0,87.966,88.068,87.966,88.0366,600.0
2018-09-10 15:50:00,112.08,112.16,112.08,112.1,1600.0,87.9974,88.0602,87.9974,88.0131,1600.0
2018-09-10 15:55:00,112.1,112.15,112.1,112.14,400.0,88.0131,88.0523,88.0131,88.0445,400.0
2018-09-11 09:30:00,112.36,112.42,111.32,112.19,3148.0,88.2172,88.2643,87.4007,88.0837,3148.0
2018-09-11 09:35:00,112.28,112.7,112.28,112.65,1822.0,88.1544,88.4841,88.1544,88.4449,1822.0
2018-09-11 09:40:00,112.86,113.39,112.64,113.37,4253.0,88.6098,89.0259,88.437,89.0102,4253.0
2018-09-11 09:45:00,113.42,114.14,113.42,114.12,2103.0,89.0494,89.6147,89.0494,89.599,2103.0
2018-09-11 09:50:00,114.2,114.34,114.05,114.27,32256.0,89.6618,89.7718,89.5441,89.7168,32256.0
2018-09-11 09:55:00,114.23,114.66,114.23,114.35,4800.0,89.6854,90.023,89.6854,89.7796,4800.0
2018-09-11 10:00:00,114.37,114.59,114.37,114.59,1200.0,89.7953,89.968,89.7953,89.968,1200.0
2018-09-11 10:05:00,114.69,114.89,114.65,114.65,1500.0,90.0465,90.2036,90.0151,90.0151,1500.0
2018-09-11 10:10:00,114.55,114.85,114.37,114.73,2800.0,89.9366,90.1722,89.7953,90.078,2800.0
2018-09-11 10:15:00,114.81,114.81,114.71,114.72,2300.0,90.1408,90.1408,90.0623,90.0701,2300.0
2018-09-11 10:20:00,114.53,114.66,114.48,114.48,800.0,89.9209,90.023,89.8817,89.8817,800.0
2018-09-11 10:25:00,114.6,114.6,114.32,114.34,1000.0,89.9759,89.9759,89.7561,89.7718,1000.0
2018-09-11 10:30:00,114.22,114.47,114.21,114.45,2500.0,89.6775,89.8738,89.6697,89.8581,2500.0
2018-09-11 10:35:00,114.58,114.79,114.44,114.44,2201.0,89.9602,90.1251,89.8503,89.8503,2201.0
2018-09-11 10:40:00,114.5,114.92,114.48,114.77,4685.0,89.8974,90.2271,89.8817,90.1094,4685.0
2018-09-11 10:45:00,114.82,115.09,114.77,115.01,1810.0,90.1486,90.3606,90.1094,90.2978,1810.0
2018-09-11 10:50:00,114.84,115.41,114.77,115.18,2400.0,90.1643,90.6118,90.1094,90.4313,2400.0
2018-09-11 10:55:00,114.91,114.94,114.7,114.94,1298.0,90.2193,90.2428,90.0544,90.2428,1298.0
2018-09-11 11:00:00,115.09,115.65,115.09,115.65,2500.0,90.3606,90.8003,90.3606,90.8003,2500.0
2018-09-11 11:05:00,115.61,115.7,115.48,115.64,1500.0,90.7689,90.8395,90.6668,90.7924,1500.0
2018-09-11 11:10:00,115.56,115.59,115.32,115.44,900.0,90.7296,90.7532,90.5412,90.6354,900.0
2018-09-11 11:15:00,115.25,115.34,115.25,115.25,1100.0,90.4862,90.5569,90.4862,90.4862,1100.0
2018-09-11 11:20:00,115.35,115.44,115.35,115.39,1800.0,90.5647,90.6354,90.5647,90.5961,1800.0
2018-09-11 11:25:00,115.4,115.5,115.4,115.46,1350.0,90.604,90.6825,90.604,90.6511,1350.0
2018-09-11 11:30:00,115.46,115.65,115.45,115.64,4600.0,90.6511,90.8003,90.6432,90.7924,4600.0
2018-09-11 11:35:00,115.57,115.68,115.53,115.66,2950.0,90.7375,90.8238,90.7061,90.8081,2950.0
2018-09-11 11:40:00,115.68,115.68,115.48,115.48,854.0,90.8238,90.8238,90.6668,90.6668,854.0
2018-09-11 11:45:00,115.51,115.69,115.45,115.69,2100.0,90.6904,90.8317,90.6432,90.8317,2100.0
2018-09-11 11:50:00,115.66,115.92,115.66,115.92,900.0,90.8081,91.0123,90.8081,91.0123,900.0
2018-09-11 11:55:00,115.98,116.17,115.98,116.17,1100.0,91.0594,91.2085,91.0594,91.2085,1100.0
2018-09-11 12:00:00,116.3,116.55,116.3,116.5,2800.0,91.3106,91.5069,91.3106,91.4676,2800.0
2018-09-11 12:05:00,116.54,116.67,116.46,116.5,2850.0,91.499,91.6011,91.4362,91.4676,2850.0
2018-09-11 12:10:00,116.56,116.56,116.45,116.47,1400.0,91.5147,91.5147,91.4284,91.4441,1400.0
2018-09-11 12:15:00,116.62,116.67,116.62,116.67,500.0,91.5618,91.6011,91.5618,91.6011,500.0
2018-09-11 12:20:00,116.54,116.58,116.47,116.51,1800.0,91.499,91.5304,91.4441,91.4755,1800.0
2018-09-11 12:25:00,116.6,116.79,116.51,116.79,1400.0,91.5461,91.6953,91.4755,91.6953,1400.0
2018-09-11 12:30:00,116.8,116.82,116.46,116.54,1300.0,91.7032,91.7189,91.4362,91.499,1300.0
2018-09-11 12:35:00,116.51,116.66,116.46,116.5,3830.0,91.4755,91.5933,91.4362,91.4676,3830.0
2018-09-11 12:40:00,116.59,116.74,116.43,116.74,2100.0,91.5383,91.6561,91.4127,91.6561,2100.0
2018-09-11 12:45:00,116.64,116.69,116.21,116.21,3600.0,91.5776,91.6168,91.2399,91.2399,3600.0
2018-09-11 12:50:00,116.15,116.28,116.03,116.09,2300.0,91.1928,91.2949,91.0986,91.1457,2300.0
2018-09-11 12:55:00,116.13,116.33,116.09,116.33,600.0,91.1771,91.3342,91.1457,91.3342,600.0
2018-09-11 13:00:00,116.37,116.37,116.13,116.16,2128.0,91.3656,91.3656,91.1771,91.2007,2128.0
2018-09-11 13:05:00,116.09,116.19,116.05,116.17,2302.0,91.1457,91.2242,91.1143,91.2085,2302.0
2018-09-11 13:10:00,116.2,116.33,116.2,116.3,1101.0,91.2321,91.3342,91.2321,91.3106,1101.0
2018-09-11 13:15:00,116.3,116.7,116.3,116.64,2300.0,91.3106,91.6247,91.3106,91.5776,2300.0
2018-09-11 13:20:00,116.63,116.69,116.2,116.32,2483.0,91.5697,91.6168,91.2321,91.3263,2483.0
2018-09-11 13:25:00,116.45,116.55,116.45,116.51,600.0,91.4284,91.5069,91.4284,91.4755,600.0
2018-09-11 13:30:00,116.64,116.96,116.63,116.96,2514.0,91.5776,91.8288,91.5697,91.8288,2514.0
2018-09-11 13:35:00,116.97,117.04,116.93,117.03,1900.0,91.8366,91.8916,91.8052,91.8838,1900.0
2018-09-11 13:40:00,116.95,116.95,116.63,116.65,2250.0,91.8209,91.8209,91.5697,91.5854,2250.0
2018-09-11 13:45:00,116.59,116.71,116.47,116.54,2500.0,91.5383,91.6325,91.4441,91.499,2500.0
2018-09-11 13:50:00,116.48,116.61,116.3,116.61,2100.0,91.4519,91.554,91.3106,91.554,2100.0
2018-09-11 13:55:00,116.63,116.65,116.61,116.64,800.0,91.5697,91.5854,91.554,91.5776,800.0
2018-09-11 14:00:00,116.64,116.65,116.56,116.61,1700.0,91.5776,91.5854,91.5147,91.554,1700.0
2018-09-11 14:05:00,116.65,116.65,116.39,116.45,1650.0,91.5854,91.5854,91.3813,91.4284,1650.0
2018-09-11 14:10:00,116.4,116.4,116.27,116.31,1800.0,91.3891,91.3891,91.2871,91.3185,1800.0
2018-09-11 14:15:00,116.29,116.32,116.16,116.16,1400.0,91.3028,91.3263,91.2007,91.2007,1400.0
2018-09-11 14:20:00,116.09,116.12,116.05,116.12,1500.0,91.1457,91.1693,91.1143,91.1693,1500.0
2018-09-11 14:25:00,116.08,116.16,116.08,116.15,1200.0,91.1379,91.2007,91.1379,91.1928,1200.0
2018-09-11 14:30:00,116.18,116.3,116.1,116.3,2500.0,91.2164,91.3106,91.1536,91.3106,2500.0
2018-09-11 14:35:00,116.35,116.44,116.35,116.35,1200.0,91.3499,91.4205,91.3499,91.3499,1200.0
2018-09-11 14:40:00,116.39,116.76,116.39,116.71,2000.0,91.3813,91.6718,91.3813,91.6325,2000.0
2018-09-11 14:45:00,116.71,116.78,116.7,116.73,1600.0,91.6325,91.6875,91.6247,91.6482,1600.0
2018-09-11 14:50:00,116.78,116.95,116.78,116.9,1400.0,91.6875,91.8209,91.6875,91.7817,1400.0
2018-09-11 14:55:00,116.85,116.9,116.76,116.86,2700.0,91.7424,91.7817,91.6718,91.7503,2700.0
2018-09-11 15:00:00,116.88,117.02,116.87,116.99,1707.0,91.766,91.8759,91.7581,91.8523,1707.0
2018-09-11 15:05:00,116.97,117.07,116.92,116.97,3347.0,91.8366,91.9152,91.7974,91.8366,3347.0
2018-09-11 15:10:00,116.98,117.14,116.98,117.03,1700.0,91.8445,91.9701,91.8445,91.8838,1700.0
2018-09-11 15:15:00,117.03,117.31,117.03,117.19,5800.0,91.8838,92.1036,91.8838,92.0094,5800.0
2018-09-11 15:20:00,117.19,117.19,116.87,116.92,3600.0,92.0094,92.0094,91.7581,91.7974,3600.0
2018-09-11 15:25:00,116.95,117.18,116.95,117.07,2217.0,91.8209,92.0015,91.8209,91.9152,2217.0
2018-09-11 15:30:00,117.09,117.21,117.02,117.18,3950.0,91.9309,92.0251,91.8759,92.0015,3950.0
2018-09-11 15:35:00,117.21,117.24,117.07,117.13,5400.0,92.0251,92.0486,91.9152,91.9623,5400.0
2018-09-11 15:40:00,117.08,117.13,116.91,116.91,3764.0,91.923,91.9623,91.7895,91.7895,3764.0
2018-09-11 15:45:00,116.92,116.92,116.64,116.67,4200.0,91.7974,91.7974,91.5776,91.6011,4200.0
2018-09-11 15:50:00,116.6,116.6,116.41,116.53,7950.0,91.5461,91.5461,91.397,91.4912,7950.0
2018-09-11 15:55:00,116.52,116.55,116.36,116.36,7017.0,91.4833,91.5069,91.3577,91.3577,7017.0
2018-09-12 09:30:00,117.78,119.09,117.78,118.95,3500.0,92.4726,93.5011,92.4726,93.3912,3500.0
2018-09-12 09:35:00,118.91,119.78,118.85,119.65,7344.0,93.3598,94.0429,93.3127,93.9408,7344.0
2018-09-12 09:40:00,119.76,119.79,118.69,118.83,6985.0,94.0272,94.0507,93.1871,93.297,6985.0
2018-09-12 09:45:00,119.04,119.98,118.96,119.96,8964.0,93.4619,94.1999,93.3991,94.1842,8964.0
2018-09-12 09:50:00,119.92,120.2,119.06,119.28,7400.0,94.1528,94.3726,93.4776,93.6503,7400.0
2018-09-12 09:55:00,119.32,119.58,118.85,118.86,6006.0,93.6817,93.8858,93.3127,93.3205,6006.0
2018-09-12 10:00:00,118.86,118.99,118.86,118.9,1400.0,93.3205,93.4226,93.3205,93.3519,1400.0
2018-09-12 10:05:00,118.99,119.07,118.66,118.66,2200.0,93.4226,93.4854,93.1635,93.1635,2200.0
2018-09-12 10:10:00,118.48,118.76,118.47,118.73,4812.0,93.0222,93.242,93.0143,93.2185,4812.0
2018-09-12 10:15:00,118.78,118.95,118.78,118.88,1169.0,93.2577,93.3912,93.2577,93.3362,1169.0
2018-09-12 10:20:00,118.91,119.07,118.82,118.97,2522.0,93.3598,93.4854,93.2891,93.4069,2522.0
2018-09-12 10:25:00,118.87,118.96,118.6,118.61,3745.0,93.3284,93.3991,93.1164,93.1243,3745.0
2018-09-12 10:30:00,118.55,118.88,118.35,118.88,2037.0,93.0772,93.3362,92.9201,93.3362,2037.0
2018-09-12 10:35:00,119.1,119.3,119.1,119.3,1450.0,93.509,93.666,93.509,93.666,1450.0
2018-09-12 10:40:00,119.4,119.7,119.4,119.51,3248.0,93.7445,93.98,93.7445,93.8309,3248.0
2018-09-12 10:45:00,119.51,119.69,119.48,119.48,3790.0,93.8309,93.9722,93.8073,93.8073,3790.0
2018-09-12 10:50:00,119.57,119.87,119.51,119.72,3407.0,93.878,94.1135,93.8309,93.9958,3407.0
2018-09-12 10:55:00,119.62,120.12,119.62,120.11,3086.0,93.9172,94.3098,93.9172,94.302,3086.0
2018-09-12 11:00:00,120.07,120.25,119.71,119.71,3871.0,94.2705,94.4119,93.9879,93.9879,3871.0
2018-09-12 11:05:00,119.64,119.93,119.54,119.8,3022.0,93.9329,94.1606,93.8544,94.0586,3022.0
2018-09-12 11:10:00,119.79,120.24,119.79,120.24,1505.0,94.0507,94.404,94.0507,94.404,1505.0
2018-09-12 11:15:00,120.27,120.49,120.07,120.33,4940.0,94.4276,94.6003,94.2705,94.4747,4940.0
2018-09-12 11:20:00,120.26,120.57,120.16,120.53,2722.0,94.4197,94.6631,94.3412,94.6317,2722.0
2018-09-12 11:25:00,120.56,120.82,120.51,120.67,2900.0,94.6553,94.8594,94.616,94.7416,2900.0
2018-09-12 11:30:00,120.68,120.77,120.61,120.77,1620.0,94.7495,94.8201,94.6945,94.8201,1620.0
2018-09-12 11:35:00,120.74,120.78,120.34,120.35,1955.0,94.7966,94.828,94.4825,94.4904,1955.0
2018-09-12 11:40:00,120.35,120.35,119.88,119.88,2000.0,94.4904,94.4904,94.1214,94.1214,2000.0
2018-09-12 11:45:00,120.02,120.04,119.82,120.0,1700.0,94.2313,94.247,94.0743,94.2156,1700.0
2018-09-12 11:50:00,119.9,119.94,119.7,119.83,1700.0,94.1371,94.1685,93.98,94.0821,1700.0
2018-09-12 11:55:00,119.88,120.05,119.8,120.05,1500.0,94.1214,94.2548,94.0586,94.2548,1500.0
2018-09-12 12:00:00,120.08,120.2,120.08,120.13,1200.0,94.2784,94.3726,94.2784,94.3177,1200.0
2018-09-12 12:05:00,120.24,120.37,120.09,120.23,900.0,94.404,94.5061,94.2863,94.3962,900.0
2018-09-12 12:10:00,120.2,120.21,120.06,120.06,800.0,94.3726,94.3805,94.2627,94.2627,800.0
2018-09-12 12:15:00,119.96,120.03,119.88,120.0,1750.0,94.1842,94.2391,94.1214,94.2156,1750.0
2018-09-12 12:20:00,119.99,120.11,119.99,120.11,2600.0,94.2077,94.302,94.2077,94.302,2600.0
2018-09-12 12:25:00,120.12,120.16,120.1,120.16,800.0,94.3098,94.3412,94.2941,94.3412,800.0
2018-09-12 12:30:00,120.2,120.2,120.06,120.09,1300.0,94.3726,94.3726,94.2627,94.2863,1300.0
2018-09-12 12:35:00,120.12,120.19,120.0,120.1,1200.0,94.3098,94.3648,94.2156,94.2941,1200.0
2018-09-12 12:40:00,120.13,120.14,120.09,120.09,500.0,94.3177,94.3255,94.2863,94.2863,500.0
2018-09-12 12:45:00,119.98,119.98,119.73,119.81,800.0,94.1999,94.1999,94.0036,94.0664,800.0
2018-09-12 12:50:00,119.82,120.0,119.82,120.0,1558.0,94.0743,94.2156,94.0743,94.2156,1558.0
2018-09-12 12:55:00,119.86,119.94,119.83,119.83,600.0,94.1057,94.1685,94.0821,94.0821,600.0
2018-09-12 13:00:00,119.82,119.92,119.82,119.89,500.0,94.0743,94.1528,94.0743,94.1292,500.0
2018-09-12 13:05:00,119.89,119.97,119.89,119.9,1100.0,94.1292,94.192,94.1292,94.1371,1100.0
2018-09-12 13:10:00,119.92,119.94,119.87,119.94,1000.0,94.1528,94.1685,94.1135,94.1685,1000.0
2018-09-12 13:15:00,119.92,120.0,119.87,120.0,3510.0,94.1528,94.2156,94.1135,94.2156,3510.0
2018-09-12 13:20:00,120.01,120.2,120.01,120.11,1100.0,94.2234,94.3726,94.2234,94.302,1100.0
2018-09-12 13:25:00,120.21,120.25,120.19,120.24,900.0,94.3805,94.4119,94.3648,94.404,900.0
2018-09-12 13:30:00,120.22,120.22,120.02,120.02,1000.0,94.3883,94.3883,94.2313,94.2313,1000.0
2018-09-12 13:35:00,120.14,120.2,120.1,120.11,500.0,94.3255,94.3726,94.2941,94.302,500.0
2018-09-12 13:40:00,119.96,120.04,119.96,119.97,400.0,94.1842,94.247,94.1842,94.192,400.0
2018-09-12 13:45:00,120.02,120.02,119.86,119.95,900.0,94.2313,94.2313,94.1057,94.1763,900.0
2018-09-12 13:50:00,120.01,120.08,120.01,120.08,500.0,94.2234,94.2784,94.2234,94.2784,500.0
2018-09-12 13:55:00,120.02,120.37,120.02,120.32,1400.0,94.2313,94.5061,94.2313,94.4668,1400.0
2018-09-12 14:00:00,120.33,120.55,120.33,120.55,900.0,94.4747,94.6474,94.4747,94.6474,900.0
2018-09-12 14:05:00,120.6,120.66,120.44,120.66,1700.0,94.6867,94.7338,94.561,94.7338,1700.0
2018-09-12 14:10:00,120.64,120.65,120.46,120.48,1000.0,94.7181,94.7259,94.5767,94.5925,1000.0
2018-09-12 14:15:00,120.35,120.83,120.35,120.75,3400.0,94.4904,94.8672,94.4904,94.8044,3400.0
2018-09-12 14:20:00,120.79,120.83,120.74,120.76,1100.0,94.8358,94.8672,94.7966,94.8123,1100.0
2018-09-12 14:25:00,120.76,120.87,120.73,120.82,700.0,94.8123,94.8987,94.7887,94.8594,700.0
2018-09-12 14:30:00,120.92,120.92,120.82,120.87,1200.0,94.9379,94.9379,94.8594,94.8987,1200.0
2018-09-12 14:35:00,120.84,120.91,120.72,120.81,1500.0,94.8751,94.9301,94.7809,94.8515,1500.0
2018-09-12 14:40:00,120.79,120.86,120.54,120.55,2300.0,94.8358,94.8908,94.6396,94.6474,2300.0
2018-09-12 14:45:00,120.46,120.46,120.25,120.39,2300.0,94.5767,94.5767,94.4119,94.5218,2300.0
2018-09-12 14:50:00,120.36,120.39,120.09,120.2,1800.0,94.4982,94.5218,94.2863,94.3726,1800.0
2018-09-12 14:55:00,120.21,120.32,120.19,120.31,2500.0,94.3805,94.4668,94.3648,94.459,2500.0
2018-09-12 15:00:00,120.31,120.39,120.3,120.39,2204.0,94.459,94.5218,94.4511,94.5218,2204.0
2018-09-12 15:05:00,120.4,120.45,120.32,120.35,2200.0,94.5296,94.5689,94.4668,94.4904,2200.0
2018-09-12 15:10:00,120.35,120.73,120.35,120.6,3156.0,94.4904,94.7887,94.4904,94.6867,3156.0
2018-09-12 15:15:00,120.63,120.66,120.41,120.5,4645.0,94.7102,94.7338,94.5375,94.6082,4645.0
2018-09-12 15:20:00,120.42,120.45,120.4,120.42,1900.0,94.5453,94.5689,94.5296,94.5453,1900.0
2018-09-12 15:25:00,120.43,120.69,120.41,120.69,4000.0,94.5532,94.7573,94.5375,94.7573,4000.0
2018-09-12 15:30:00,120.65,120.82,120.56,120.61,5091.0,94.7259,94.8594,94.6553,94.6945,5091.0
2018-09-12 15:35:00,120.58,120.58,120.4,120.5,4300.0,94.671,94.671,94.5296,94.6082,4300.0
2018-09-12 15:40:00,120.5,120.56,120.44,120.47,4122.0,94.6082,94.6553,94.561,94.5846,4122.0
2018-09-12 15:45:00,120.47,120.66,120.47,120.66,3800.0,94.5846,94.7338,94.5846,94.7338,3800.0
2018-09-12 15:50:00,120.7,120.71,120.57,120.62,4600.0,94.7652,94.773,94.6631,94.7024,4600.0
2018-09-12 15:55:00,120.62,120.64,120.48,120.52,9025.0,94.7024,94.7181,94.5925,94.6239,9025.0
2018-09-13 09:30:00,120.35,120.35,119.82,120.01,5100.0,94.4904,94.4904,94.0743,94.2234,5100.0
2018-09-13 09:35:00,119.93,120.0,119.31,119.36,5800.0,94.1606,94.2156,93.6738,93.7131,5800.0
2018-09-13 09:40:00,119.26,120.14,119.26,119.67,3973.0,93.6346,94.3255,93.6346,93.9565,3973.0
2018-09-13 09:45:00,119.96,120.22,119.59,119.77,3700.0,94.1842,94.3883,93.8937,94.035,3700.0
2018-09-13 09:50:00,119.8,119.83,118.89,119.05,6316.0,94.0586,94.0821,93.3441,93.4697,6316.0
2018-09-13 09:55:00,119.01,119.26,118.46,118.46,4384.0,93.4383,93.6346,93.0065,93.0065,4384.0
2018-09-13 10:00:00,118.73,118.9,118.43,118.49,2300.0,93.2185,93.3519,92.9829,93.03,2300.0
2018-09-13 10:05:00,118.51,119.54,118.51,119.48,3900.0,93.0457,93.8544,93.0457,93.8073,3900.0
2018-09-13 10:10:00,119.49,119.49,119.13,119.16,1800.0,93.8152,93.8152,93.5325,93.5561,1800.0
2018-09-13 10:15:00,119.11,119.11,118.08,118.32,4400.0,93.5168,93.5168,92.7081,92.8966,4400.0
2018-09-13 10:20:00,118.17,118.24,117.99,118.24,1700.0,92.7788,92.8338,92.6375,92.8338,1700.0
2018-09-13 10:25:00,118.01,118.09,117.69,117.81,2600.0,92.6532,92.716,92.4019,92.4962,2600.0
2018-09-13 10:30:00,117.85,118.21,117.85,118.21,1100.0,92.5276,92.8102,92.5276,92.8102,1100.0
2018-09-13 10:35:00,118.15,118.23,118.03,118.12,1100.0,92.7631,92.8259,92.6689,92.7395,1100.0
2018-09-13 10:40:00,118.08,118.2,118.0,118.06,2550.0,92.7081,92.8024,92.6453,92.6924,2550.0
2018-09-13 10:45:00,118.06,118.58,118.06,118.58,2000.0,92.6924,93.1007,92.6924,93.1007,2000.0
2018-09-13 10:50:00,118.54,118.54,118.36,118.37,1700.0,93.0693,93.0693,92.928,92.9358,1700.0
2018-09-13 10:55:00,118.46,118.59,118.42,118.53,1100.0,93.0065,93.1086,92.9751,93.0614,1100.0
2018-09-13 11:00:00,118.5,118.57,118.3,118.57,1700.0,93.0379,93.0929,92.8809,93.0929,1700.0
2018-09-13 11:05:00,118.53,118.98,118.49,118.82,1900.0,93.0614,93.4148,93.03,93.2891,1900.0
2018-09-13 11:10:00,118.77,118.77,118.52,118.63,600.0,93.2499,93.2499,93.0536,93.14,600.0
2018-09-13 11:15:00,118.54,118.57,118.46,118.46,1200.0,93.0693,93.0929,93.0065,93.0065,1200.0
2018-09-13 11:20:00,118.26,118.46,118.21,118.28,1000.0,92.8495,93.0065,92.8102,92.8652,1000.0
2018-09-13 11:25:00,118.14,118.19,117.99,118.19,1300.0,92.7552,92.7945,92.6375,92.7945,1300.0
2018-09-13 11:30:00,118.11,118.43,118.11,118.42,1000.0,92.7317,92.9829,92.7317,92.9751,1000.0
2018-09-13 11:35:00,118.4,118.45,118.39,118.44,700.0,92.9594,92.9986,92.9515,92.9908,700.0
2018-09-13 11:40:00,118.51,118.63,118.51,118.6,600.0,93.0457,93.14,93.0457,93.1164,600.0
2018-09-13 11:45:00,118.62,118.66,118.46,118.46,1100.0,93.1321,93.1635,93.0065,93.0065,1100.0
2018-09-13 11:50:00,118.46,118.65,118.46,118.6,900.0,93.0065,93.1557,93.0065,93.1164,900.0
2018-09-13 11:55:00,118.47,118.85,118.47,118.85,700.0,93.0143,93.3127,93.0143,93.3127,700.0
2018-09-13 12:00:00,118.84,118.91,118.75,118.86,500.0,93.3048,93.3598,93.2342,93.3205,500.0
2018-09-13 12:05:00,118.7,118.85,118.68,118.85,500.0,93.1949,93.3127,93.1792,93.3127,500.0
2018-09-13 12:10:00,118.83,119.18,118.83,119.18,3700.0,93.297,93.5718,93.297,93.5718,3700.0
2018-09-13 12:15:00,119.34,119.55,119.34,119.49,1300.0,93.6974,93.8623,93.6974,93.8152,1300.0
2018-09-13 12:20:00,119.42,119.43,119.27,119.43,1000.0,93.7602,93.7681,93.6424,93.7681,1000.0
2018-09-13 12:25:00,119.5,119.5,119.5,119.5,300.0,93.823,93.823,93.823,93.823,300.0
2018-09-13 12:30:00,119.36,119.38,119.35,119.38,500.0,93.7131,93.7288,93.7053,93.7288,500.0
2018-09-13 12:35:00,119.39,119.43,119.35,119.43,800.0,93.7367,93.7681,93.7053,93.7681,800.0
2018-09-13 12:40:00,119.38,119.38,119.25,119.25,300.0,93.7288,93.7288,93.6267,93.6267,300.0
2018-09-13 12:45:00,119.36,119.41,119.35,119.41,500.0,93.7131,93.7524,93.7053,93.7524,500.0
2018-09-13 12:50:00,119.49,119.54,119.35,119.48,1700.0,93.8152,93.8544,93.7053,93.8073,1700.0
2018-09-13 12:55:00,119.38,119.39,119.3,119.3,900.0,93.7288,93.7367,93.666,93.666,900.0
2018-09-13 13:00:00,119.18,119.18,118.9,118.91,600.0,93.5718,93.5718,93.3519,93.3598,600.0
2018-09-13 13:05:00,119.02,119.08,118.88,118.97,1400.0,93.4462,93.4933,93.3362,93.4069,1400.0
2018-09-13 13:10:00,118.95,119.06,118.91,119.06,1200.0,93.3912,93.4776,93.3598,93.4776,1200.0
2018-09-13 13:15:00,119.04,119.13,119.04,119.13,400.0,93.4619,93.5325,93.4619,93.5325,400.0
2018-09-13 13:20:00,119.02,119.05,119.02,119.05,200.0,93.4462,93.4697,93.4462,93.4697,200.0
2018-09-13 13:25:00,119.03,119.03,118.94,118.99,700.0,93.454,93.454,93.3834,93.4226,700.0
2018-09-13 13:30:00,119.01,119.01,118.97,119.01,500.0,93.4383,93.4383,93.4069,93.4383,500.0
2018-09-13 13:35:00,119.0,119.0,118.95,118.99,600.0,93.4305,93.4305,93.3912,93.4226,600.0
2018-09-13 13:40:00,119.05,119.05,118.81,118.87,1100.0,93.4697,93.4697,93.2813,93.3284,1100.0
2018-09-13 13:45:00,118.77,118.79,118.65,118.72,1100.0,93.2499,93.2656,93.1557,93.2106,1100.0
2018-09-13 13:50:00,118.58,118.58,118.45,118.48,800.0,93.1007,93.1007,92.9986,93.0222,800.0
2018-09-13 13:55:00,118.54,118.54,118.47,118.47,400.0,93.0693,93.0693,93.0143,93.0143,400.0
2018-09-13 14:00:00,118.59,118.65,118.47,118.65,3474.0,93.1086,93.1557,93.0143,93.1557,3474.0
2018-09-13 14:05:00,118.59,118.86,118.54,118.83,3300.0,93.1086,93.3205,93.0693,93.297,3300.0
2018-09-13 14:10:00,118.8,118.87,118.77,118.83,1000.0,93.2734,93.3284,93.2499,93.297,1000.0
2018-09-13 14:15:00,118.88,119.02,118.88,119.02,400.0,93.3362,93.4462,93.3362,93.4462,400.0
2018-09-13 14:20:00,118.91,118.96,118.9,118.94,1700.0,93.3598,93.3991,93.3519,93.3834,1700.0
2018-09-13 14:25:00,119.02,119.22,119.02,119.19,800.0,93.4462,93.6032,93.4462,93.5796,800.0
2018-09-13 14:30:00,119.21,119.25,119.14,119.2,900.0,93.5953,93.6267,93.5404,93.5875,900.0
2018-09-13 14:35:00,119.25,119.33,119.18,119.31,1200.0,93.6267,93.6896,93.5718,93.6738,1200.0
2018-09-13 14:40:00,119.21,119.22,119.15,119.18,2600.0,93.5953,93.6032,93.5482,93.5718,2600.0
2018-09-13 14:45:00,119.15,119.15,118.99,119.03,800.0,93.5482,93.5482,93.4226,93.454,800.0
2018-09-13 14:50:00,119.04,119.04,118.81,118.83,1700.0,93.4619,93.4619,93.2813,93.297,1700.0
2018-09-13 14:55:00,118.8,118.98,118.8,118.98,800.0,93.2734,93.4148,93.2734,93.4148,800.0
2018-09-13 15:00:00,118.94,118.98,118.82,118.91,1600.0,93.3834,93.4148,93.2891,93.3598,1600.0
2018-09-13 15:05:00,118.85,118.88,118.85,118.88,400.0,93.3127,93.3362,93.3127,93.3362,400.0
2018-09-13 15:10:00,118.79,119.07,118.72,119.07,2100.0,93.2656,93.4854,93.2106,93.4854,2100.0
2018-09-13 15:15:00,118.97,118.97,118.83,118.85,1600.0,93.4069,93.4069,93.297,93.3127,1600.0
2018-09-13 15:20:00,118.89,118.92,118.77,118.78,1700.0,93.3441,93.3676,93.2499,93.2577,1700.0
2018-09-13 15:25:00,118.72,118.72,118.57,118.61,1000.0,93.2106,93.2106,93.0929,93.1243,1000.0
2018-09-13 15:30:00,118.55,118.94,118.54,118.91,2900.0,93.0772,93.3834,93.0693,93.3598,2900.0
2018-09-13 15:35:00,118.98,119.04,118.94,119.02,2100.0,93.4148,93.4619,93.3834,93.4462,2100.0
2018-09-13 15:40:00,118.98,118.98,118.92,118.95,1700.0,93.4148,93.4148,93.3676,93.3912,1700.0
2018-09-13 15:45:00,118.93,118.94,118.73,118.85,2700.0,93.3755,93.3834,93.2185,93.3127,2700.0
2018-09-13 15:50:00,118.89,118.92,118.85,118.9,2500.0,93.3441,93.3676,93.3127,93.3519,2500.0
2018-09-13 15:55:00,118.89,118.9,118.69,118.73,5273.0,93.3441,93.3519,93.1871,93.2185,5273.0
2018-09-14 09:30:00,118.46,119.97,118.46,119.5,1322.0,93.0065,94.192,93.0065,93.823,1322.0
2018-09-14 09:35:00,119.55,120.25,119.44,120.25,5472.0,93.8623,94.4119,93.7759,94.4119,5472.0
2018-09-14 09:40:00,120.15,120.81,120.07,120.8,3500.0,94.3334,94.8515,94.2705,94.8437,3500.0
2018-09-14 09:45:00,120.76,121.43,120.76,121.35,5700.0,94.8123,95.3383,94.8123,95.2755,5700.0
2018-09-14 09:50:00,121.32,122.25,121.31,122.09,4501.0,95.252,95.9821,95.2441,95.8565,4501.0
2018-09-14 09:55:00,122.02,122.32,121.74,122.0,4258.0,95.8016,96.0371,95.5817,95.7858,4258.0
2018-09-14 10:00:00,122.04,122.24,121.65,121.65,4500.0,95.8173,95.9743,95.5111,95.5111,4500.0
2018-09-14 10:05:00,121.56,121.84,121.39,121.51,4000.0,95.4404,95.6602,95.3069,95.4011,4000.0
2018-09-14 10:10:00,121.51,121.74,121.18,121.44,4800.0,95.4011,95.5817,95.142,95.3462,4800.0
2018-09-14 10:15:00,121.75,122.41,121.75,122.41,3050.0,95.5896,96.1078,95.5896,96.1078,3050.0
2018-09-14 10:20:00,122.42,122.51,122.19,122.49,2300.0,96.1156,96.1863,95.935,96.1706,2300.0
2018-09-14 10:25:00,122.4,122.73,122.24,122.39,2100.0,96.0999,96.359,95.9743,96.092,2100.0
2018-09-14 10:30:00,122.47,122.94,122.47,122.94,4453.0,96.1549,96.5239,96.1549,96.5239,4453.0
2018-09-14 10:35:00,122.83,122.95,122.41,122.48,8334.0,96.4375,96.5317,96.1078,96.1627,8334.0
2018-09-14 10:40:00,122.16,122.27,121.92,122.26,3005.0,95.9115,95.9978,95.723,95.99,3005.0
2018-09-14 10:45:00,122.25,122.52,121.79,122.17,4100.0,95.9821,96.1941,95.621,95.9193,4100.0
2018-09-14 10:50:00,122.11,122.42,121.79,122.38,3794.0,95.8722,96.1156,95.621,96.0842,3794.0
2018-09-14 10:55:00,122.41,122.53,122.19,122.19,3300.0,96.1078,96.202,95.935,95.935,3300.0
2018-09-14 11:00:00,122.27,122.54,122.2,122.52,2000.0,95.9978,96.2098,95.9429,96.1941,2000.0
2018-09-14 11:05:00,122.48,122.48,122.29,122.46,1300.0,96.1627,96.1627,96.0135,96.147,1300.0
2018-09-14 11:10:00,122.42,122.42,122.27,122.41,1100.0,96.1156,96.1156,95.9978,96.1078,1100.0
2018-09-14 11:15:00,122.54,122.9,122.47,122.67,2400.0,96.2098,96.4925,96.1549,96.3119,2400.0
2018-09-14 11:20:00,122.75,122.79,122.71,122.79,1300.0,96.3747,96.4061,96.3433,96.4061,1300.0
2018-09-14 11:25:00,122.78,123.01,122.72,122.95,1178.0,96.3982,96.5788,96.3511,96.5317,1178.0
2018-09-14 11:30:00,123.0,123.0,122.67,122.78,1730.0,96.571,96.571,96.3119,96.3982,1730.0
2018-09-14 11:35:00,123.0,123.2,123.0,123.1,2600.0,96.571,96.728,96.571,96.6495,2600.0
2018-09-14 11:40:00,123.21,123.52,123.17,123.21,2000.0,96.7359,96.9792,96.7045,96.7359,2000.0
2018-09-14 11:45:00,123.22,123.39,123.19,123.22,1000.0,96.7437,96.8772,96.7202,96.7437,1000.0
2018-09-14 11:50:00,123.3,123.45,123.04,123.08,6870.0,96.8065,96.9243,96.6024,96.6338,6870.0
2018-09-14 11:55:00,123.08,123.29,123.0,123.21,2500.0,96.6338,96.7987,96.571,96.7359,2500.0
2018-09-14 12:00:00,123.3,123.33,122.75,122.75,1800.0,96.8065,96.8301,96.3747,96.3747,1800.0
2018-09-14 12:05:00,122.79,122.81,122.69,122.72,1300.0,96.4061,96.4218,96.3276,96.3511,1300.0
2018-09-14 12:10:00,122.76,122.8,122.47,122.51,1000.0,96.3825,96.414,96.1549,96.1863,1000.0
2018-09-14 12:15:00,122.55,122.8,122.55,122.8,600.0,96.2177,96.414,96.2177,96.414,600.0
2018-09-14 12:20:00,122.78,122.79,122.57,122.65,900.0,96.3982,96.4061,96.2334,96.2962,900.0
2018-09-14 12:25:00,122.63,122.74,122.61,122.63,800.0,96.2805,96.3668,96.2648,96.2805,800.0
2018-09-14 12:30:00,122.78,122.8,122.75,122.79,500.0,96.3982,96.414,96.3747,96.4061,500.0
2018-09-14 12:35:00,122.77,122.87,122.76,122.83,900.0,96.3904,96.4689,96.3825,96.4375,900.0
2018-09-14 12:40:00,122.72,122.78,122.47,122.54,1100.0,96.3511,96.3982,96.1549,96.2098,1100.0
2018-09-14 12:45:00,122.59,122.62,122.59,122.59,300.0,96.2491,96.2726,96.2491,96.2491,300.0
2018-09-14 12:50:00,122.54,122.54,122.45,122.48,500.0,96.2098,96.2098,96.1392,96.1627,500.0
2018-09-14 12:55:00,122.42,122.42,122.09,122.1,1500.0,96.1156,96.1156,95.8565,95.8644,1500.0
2018-09-14 13:00:00,122.07,122.27,122.07,122.2,600.0,95.8408,95.9978,95.8408,95.9429,600.0
2018-09-14 13:05:00,122.07,122.08,122.0,122.0,400.0,95.8408,95.8487,95.7858,95.7858,400.0
2018-09-14 13:10:00,121.99,122.14,121.96,122.14,1609.0,95.778,95.8958,95.7544,95.8958,1609.0
2018-09-14 13:15:00,122.14,122.2,122.08,122.18,500.0,95.8958,95.9429,95.8487,95.9272,500.0
2018-09-14 13:20:00,122.17,122.24,122.17,122.2,400.0,95.9193,95.9743,95.9193,95.9429,400.0
2018-09-14 13:25:00,122.09,122.22,122.09,122.15,1100.0,95.8565,95.9586,95.8565,95.9036,1100.0
2018-09-14 13:30:00,122.21,122.27,122.14,122.14,1300.0,95.9507,95.9978,95.8958,95.8958,1300.0
2018-09-14 13:35:00,122.21,122.23,122.1,122.23,1650.0,95.9507,95.9664,95.8644,95.9664,1650.0
2018-09-14 13:40:00,122.26,122.26,122.18,122.19,500.0,95.99,95.99,95.9272,95.935,500.0
2018-09-14 13:45:00,122.3,122.44,122.3,122.44,900.0,96.0214,96.1313,96.0214,96.1313,900.0
2018-09-14 13:50:00,122.61,122.69,122.59,122.68,1600.0,96.2648,96.3276,96.2491,96.3197,1600.0
2018-09-14 13:55:00,122.72,122.72,122.61,122.62,700.0,96.3511,96.3511,96.2648,96.2726,700.0
2018-09-14 14:00:00,122.69,122.69,122.53,122.57,800.0,96.3276,96.3276,96.202,96.2334,800.0
2018-09-14 14:05:00,122.56,122.62,122.53,122.6,600.0,96.2255,96.2726,96.202,96.2569,600.0
2018-09-14 14:10:00,122.74,122.81,122.71,122.79,700.0,96.3668,96.4218,96.3433,96.4061,700.0
2018-09-14 14:15:00,122.82,122.84,122.81,122.81,800.0,96.4297,96.4454,96.4218,96.4218,800.0
2018-09-14 14:20:00,122.84,122.93,122.75,122.83,3622.0,96.4454,96.516,96.3747,96.4375,3622.0
2018-09-14 14:25:00,122.51,122.56,122.35,122.56,1100.0,96.1863,96.2255,96.0606,96.2255,1100.0
2018-09-14 14:30:00,122.51,122.51,122.51,122.51,300.0,96.1863,96.1863,96.1863,96.1863,300.0
2018-09-14 14:35:00,122.48,122.48,122.43,122.47,400.0,96.1627,96.1627,96.1235,96.1549,400.0
2018-09-14 14:40:00,122.45,122.45,122.37,122.4,500.0,96.1392,96.1392,96.0763,96.0999,500.0
2018-09-14 14:45:00,122.5,122.5,122.38,122.43,1900.0,96.1784,96.1784,96.0842,96.1235,1900.0
2018-09-14 14:50:00,122.46,122.56,122.46,122.47,1622.0,96.147,96.2255,96.147,96.1549,1622.0
2018-09-14 14:55:00,122.46,122.65,122.46,122.65,3596.0,96.147,96.2962,96.147,96.2962,3596.0
2018-09-14 15:00:00,122.68,122.7,122.6,122.68,2839.0,96.3197,96.3354,96.2569,96.3197,2839.0
2018-09-14 15:05:00,122.63,122.65,122.57,122.65,2200.0,96.2805,96.2962,96.2334,96.2962,2200.0
2018-09-14 15:10:00,122.68,122.7,122.56,122.6,2943.0,96.3197,96.3354,96.2255,96.2569,2943.0
2018-09-14 15:15:00,122.59,122.67,122.55,122.67,2013.0,96.2491,96.3119,96.2177,96.3119,2013.0
2018-09-14 15:20:00,122.69,122.71,122.61,122.68,3338.0,96.3276,96.3433,96.2648,96.3197,3338.0
2018-09-14 15:25:00,122.69,122.7,122.57,122.64,2258.0,96.3276,96.3354,96.2334,96.2883,2258.0
2018-09-14 15:30:00,122.59,122.62,122.37,122.39,3846.0,96.2491,96.2726,96.0763,96.092,3846.0
2018-09-14 15:35:00,122.35,122.35,122.23,122.33,3137.0,96.0606,96.0606,95.9664,96.0449,3137.0
2018-09-14 15:40:00,122.35,122.35,122.17,122.17,3291.0,96.0606,96.0606,95.9193,95.9193,3291.0
2018-09-14 15:45:00,122.14,122.14,121.9,121.91,3681.0,95.8958,95.8958,95.7073,95.7152,3681.0
2018-09-14 15:50:00,121.9,121.95,121.67,121.67,4888.0,95.7073,95.7466,95.5268,95.5268,4888.0
2018-09-14 15:55:00,121.67,121.75,121.64,121.75,7614.0,95.5268,95.5896,95.5032,95.5896,7614.0
2018-09-17 09:30:00,121.79,122.13,121.73,121.85,1800.0,95.621,95.8879,95.5739,95.6681,1800.0
2018-09-17 09:35:00,121.92,122.13,121.78,122.13,2128.0,95.723,95.8879,95.6131,95.8879,2128.0
2018-09-17 09:40:00,122.13,122.18,121.1,121.1,2300.0,95.8879,95.9272,95.0792,95.0792,2300.0
2018-09-17 09:45:00,121.13,122.02,121.13,121.84,3500.0,95.1028,95.8016,95.1028,95.6602,3500.0
2018-09-17 09:50:00,122.01,122.17,122.01,122.07,1100.0,95.7937,95.9193,95.7937,95.8408,1100.0
2018-09-17 09:55:00,122.11,122.23,121.91,122.23,800.0,95.8722,95.9664,95.7152,95.9664,800.0
2018-09-17 10:00:00,122.71,122.71,122.44,122.51,600.0,96.3433,96.3433,96.1313,96.1863,600.0
2018-09-17 10:05:00,122.45,122.94,122.43,122.8,1400.0,96.1392,96.5239,96.1235,96.414,1400.0
2018-09-17 10:10:00,122.92,123.2,122.86,123.07,1900.0,96.5082,96.728,96.4611,96.6259,1900.0
2018-09-17 10:15:00,123.23,123.67,123.22,123.58,1700.0,96.7516,97.097,96.7437,97.0264,1700.0
2018-09-17 10:20:00,123.68,123.7,123.26,123.26,2127.0,97.1049,97.1206,96.7751,96.7751,2127.0
2018-09-17 10:25:00,123.37,123.62,123.2,123.62,3200.0,96.8615,97.0578,96.728,97.0578,3200.0
2018-09-17 10:30:00,123.43,123.44,123.19,123.19,1000.0,96.9086,96.9164,96.7202,96.7202,1000.0
2018-09-17 10:35:00,123.31,123.9,123.31,123.9,1400.0,96.8144,97.2776,96.8144,97.2776,1400.0
2018-09-17 10:40:00,123.95,124.0,123.8,124.0,1500.0,97.3169,97.3561,97.1991,97.3561,1500.0
2018-09-17 10:45:00,123.92,123.97,123.74,123.74,4888.0,97.2933,97.3326,97.152,97.152,4888.0
2018-09-17 10:50:00,123.79,123.9,123.55,123.9,17779.0,97.1912,97.2776,97.0028,97.2776,17779.0
2018-09-17 10:55:00,123.84,123.97,123.58,123.86,2000.0,97.2305,97.3326,97.0264,97.2462,2000.0
2018-09-17 11:00:00,123.77,124.01,123.77,124.01,9589.0,97.1755,97.364,97.1755,97.364,9589.0
2018-09-17 11:05:00,124.09,124.23,123.97,123.97,2482.0,97.4268,97.5367,97.3326,97.3326,2482.0
2018-09-17 11:10:00,123.99,124.26,123.99,124.12,1700.0,97.3483,97.5602,97.3483,97.4503,1700.0
2018-09-17 11:15:00,124.23,124.39,124.17,124.36,1300.0,97.5367,97.6623,97.4896,97.6388,1300.0
2018-09-17 11:20:00,124.41,124.42,124.11,124.39,1100.0,97.678,97.6859,97.4425,97.6623,1100.0
2018-09-17 11:25:00,124.4,124.4,124.14,124.14,900.0,97.6702,97.6702,97.466,97.466,900.0
2018-09-17 11:30:00,124.25,124.25,124.12,124.14,500.0,97.5524,97.5524,97.4503,97.466,500.0
2018-09-17 11:35:00,124.18,124.24,124.09,124.19,1100.0,97.4974,97.5445,97.4268,97.5053,1100.0
2018-09-17 11:40:00,124.18,124.33,124.18,124.33,1577.0,97.4974,97.6152,97.4974,97.6152,1577.0
2018-09-17 11:45:00,124.27,124.27,123.94,124.09,1800.0,97.5681,97.5681,97.309,97.4268,1800.0
2018-09-17 11:50:00,124.11,124.32,123.96,124.32,5745.0,97.4425,97.6073,97.3247,97.6073,5745.0
2018-09-17 11:55:00,124.15,124.28,124.02,124.14,1400.0,97.4739,97.5759,97.3718,97.466,1400.0
2018-09-17 12:00:00,124.15,124.19,124.1,124.15,900.0,97.4739,97.5053,97.4346,97.4739,900.0
2018-09-17 12:05:00,124.07,124.07,123.76,123.84,3700.0,97.4111,97.4111,97.1677,97.2305,3700.0
2018-09-17 12:10:00,123.83,123.93,123.73,123.83,2100.0,97.2226,97.3011,97.1441,97.2226,2100.0
2018-09-17 12:15:00,123.89,123.94,123.89,123.89,1500.0,97.2697,97.309,97.2697,97.2697,1500.0
2018-09-17 12:20:00,123.92,123.93,123.85,123.87,987.0,97.2933,97.3011,97.2383,97.254,987.0
2018-09-17 12:25:00,123.87,123.92,123.75,123.77,1300.0,97.254,97.2933,97.1598,97.1755,1300.0
2018-09-17 12:30:00,123.77,123.84,123.57,123.57,800.0,97.1755,97.2305,97.0185,97.0185,800.0
2018-09-17 12:35:00,123.65,123.65,123.47,123.5,900.0,97.0813,97.0813,96.94,96.9635,900.0
2018-09-17 12:40:00,123.46,123.46,123.35,123.43,1100.0,96.9321,96.9321,96.8458,96.9086,1100.0
2018-09-17 12:45:00,123.44,123.58,123.4,123.57,1200.0,96.9164,97.0264,96.885,97.0185,1200.0
2018-09-17 12:50:00,123.62,123.62,123.3,123.3,900.0,97.0578,97.0578,96.8065,96.8065,900.0
2018-09-17 12:55:00,123.17,123.17,122.94,123.09,800.0,96.7045,96.7045,96.5239,96.6416,800.0
2018-09-17 13:00:00,123.13,123.13,123.05,123.05,300.0,96.673,96.673,96.6102,96.6102,300.0
2018-09-17 13:05:00,123.05,123.05,123.05,123.05,0.0,96.6102,96.6102,96.6102,96.6102,0.0
2018-09-17 13:10:00,122.93,122.94,122.77,122.77,500.0,96.516,96.5239,96.3904,96.3904,500.0
2018-09-17 13:15:00,122.76,122.77,122.76,122.77,200.0,96.3825,96.3904,96.3825,96.3904,200.0
2018-09-17 13:20:00,122.68,122.85,122.68,122.85,1100.0,96.3197,96.4532,96.3197,96.4532,1100.0
2018-09-17 13:25:00,122.85,122.85,122.68,122.68,600.0,96.4532,96.4532,96.3197,96.3197,600.0
2018-09-17 13:30:00,122.5,122.52,122.39,122.52,400.0,96.1784,96.1941,96.092,96.1941,400.0
2018-09-17 13:35:00,122.52,122.52,122.52,122.52,0.0,96.1941,96.1941,96.1941,96.1941,0.0
2018-09-17 13:40:00,122.58,123.05,122.58,123.05,2100.0,96.2412,96.6102,96.2412,96.6102,2100.0
2018-09-17 13:45:00,123.03,123.15,123.03,123.08,400.0,96.5945,96.6887,96.5945,96.6338,400.0
2018-09-17 13:50:00,122.96,122.96,122.96,122.96,100.0,96.5396,96.5396,96.5396,96.5396,100.0
2018-09-17 13:55:00,123.15,123.23,123.07,123.07,1062.0,96.6887,96.7516,96.6259,96.6259,1062.0
2018-09-17 14:00:00,123.15,123.15,123.15,123.15,100.0,96.6887,96.6887,96.6887,96.6887,100.0
2018-09-17 14:05:00,123.19,123.21,123.19,123.21,400.0,96.7202,96.7359,96.7202,96.7359,400.0
2018-09-17 14:10:00,123.2,123.2,123.1,123.1,200.0,96.728,96.728,96.6495,96.6495,200.0
2018-09-17 14:15:00,123.15,123.19,123.13,123.19,300.0,96.6887,96.7202,96.673,96.7202,300.0
2018-09-17 14:20:00,123.1,123.1,123.01,123.01,300.0,96.6495,96.6495,96.5788,96.5788,300.0
2018-09-17 14:25:00,123.08,123.23,123.08,123.23,400.0,96.6338,96.7516,96.6338,96.7516,400.0
2018-09-17 14:30:00,123.19,123.28,123.19,123.28,700.0,96.7202,96.7908,96.7202,96.7908,700.0
2018-09-17 14:35:00,123.44,123.44,123.31,123.31,300.0,96.9164,96.9164,96.8144,96.8144,300.0
2018-09-17 14:40:00,123.31,123.31,123.18,123.18,200.0,96.8144,96.8144,96.7123,96.7123,200.0
2018-09-17 14:45:00,123.22,123.23,123.04,123.08,703.0,96.7437,96.7516,96.6024,96.6338,703.0
2018-09-17 14:50:00,123.1,123.18,123.1,123.18,700.0,96.6495,96.7123,96.6495,96.7123,700.0
2018-09-17 14:55:00,123.15,123.15,122.94,122.94,700.0,96.6887,96.6887,96.5239,96.5239,700.0
2018-09-17 15:00:00,123.02,123.06,123.02,123.06,500.0,96.5867,96.6181,96.5867,96.6181,500.0
2018-09-17 15:05:00,123.01,123.09,122.98,123.09,500.0,96.5788,96.6416,96.5553,96.6416,500.0
2018-09-17 15:10:00,123.15,123.31,123.14,123.14,1100.0,96.6887,96.8144,96.6809,96.6809,1100.0
2018-09-17 15:15:00,123.06,123.07,122.98,123.01,600.0,96.6181,96.6259,96.5553,96.5788,600.0
2018-09-17 15:20:00,122.96,122.96,122.78,122.78,1200.0,96.5396,96.5396,96.3982,96.3982,1200.0
2018-09-17 15:25:00,122.79,122.81,122.74,122.81,400.0,96.4061,96.4218,96.3668,96.4218,400.0
2018-09-17 15:30:00,122.72,122.78,122.68,122.75,900.0,96.3511,96.3982,96.3197,96.3747,900.0
2018-09-17 15:35:00,122.77,122.79,122.7,122.77,1329.0,96.3904,96.4061,96.3354,96.3904,1329.0
2018-09-17 15:40:00,122.73,122.87,122.69,122.86,1366.0,96.359,96.4689,96.3276,96.4611,1366.0
2018-09-17 15:45:00,122.83,122.96,122.78,122.96,1275.0,96.4375,96.5396,96.3982,96.5396,1275.0
2018-09-17 15:50:00,122.91,122.91,122.62,122.62,2300.0,96.5003,96.5003,96.2726,96.2726,2300.0
2018-09-17 15:55:00,122.73,122.74,122.65,122.65,1510.0,96.359,96.3668,96.2962,96.2962,1510.0
2018-09-18 09:30:00,123.15,124.61,123.15,124.39,2600.0,96.6887,97.835,96.6887,97.6623,2600.0
2018-09-18 09:35:00,124.69,124.69,124.16,124.33,2400.0,97.8978,97.8978,97.4817,97.6152,2400.0
2018-09-18 09:40:00,124.22,124.58,124.18,124.58,2505.0,97.5288,97.8115,97.4974,97.8115,2505.0
2018-09-18 09:45:00,124.74,125.43,124.52,125.36,2600.0,97.9371,98.4788,97.7644,98.4239,2600.0
2018-09-18 09:50:00,125.37,126.1,125.36,125.75,13053.0,98.4317,99.0049,98.4239,98.7301,13053.0
2018-09-18 09:55:00,125.5,125.53,125.12,125.22,1000.0,98.5338,98.5574,98.2355,98.314,1000.0
2018-09-18 10:00:00,125.05,125.05,124.78,124.9,1100.0,98.1805,98.1805,97.9685,98.0627,1100.0
2018-09-18 10:05:00,124.89,125.05,124.67,124.9,4237.0,98.0549,98.1805,97.8821,98.0627,4237.0
2018-09-18 10:10:00,124.74,125.56,124.72,125.41,2900.0,97.9371,98.5809,97.9214,98.4631,2900.0
2018-09-18 10:15:00,125.48,125.72,125.32,125.46,1807.0,98.5181,98.7065,98.3925,98.5024,1807.0
2018-09-18 10:20:00,125.48,125.72,125.47,125.63,2228.0,98.5181,98.7065,98.5102,98.6359,2228.0
2018-09-18 10:25:00,125.65,125.85,125.65,125.74,2100.0,98.6516,98.8086,98.6516,98.7222,2100.0
2018-09-18 10:30:00,125.75,125.88,125.54,125.54,3600.0,98.7301,98.8322,98.5652,98.5652,3600.0
2018-09-18 10:35:00,125.6,125.6,125.35,125.54,3829.0,98.6123,98.6123,98.416,98.5652,3829.0
2018-09-18 10:40:00,125.56,125.97,125.46,125.95,3600.0,98.5809,98.9028,98.5024,98.8871,3600.0
2018-09-18 10:45:00,125.8,126.24,125.8,126.06,1950.0,98.7693,99.1148,98.7693,98.9735,1950.0
2018-09-18 10:50:00,126.02,126.02,125.64,125.64,2500.0,98.9421,98.9421,98.6437,98.6437,2500.0
2018-09-18 10:55:00,125.74,125.89,125.72,125.79,1000.0,98.7222,98.84,98.7065,98.7615,1000.0
2018-09-18 11:00:00,125.89,125.89,125.3,125.31,3100.0,98.84,98.84,98.3768,98.3846,3100.0
2018-09-18 11:05:00,125.26,125.66,125.26,125.55,3364.0,98.3454,98.6594,98.3454,98.5731,3364.0
2018-09-18 11:10:00,125.49,125.79,125.43,125.71,2100.0,98.526,98.7615,98.4788,98.6987,2100.0
2018-09-18 11:15:00,125.72,125.81,125.61,125.75,5700.0,98.7065,98.7772,98.6202,98.7301,5700.0
2018-09-18 11:20:00,125.7,125.94,125.61,125.81,6348.0,98.6908,98.8793,98.6202,98.7772,6348.0
2018-09-18 11:25:00,125.92,125.92,125.69,125.8,1500.0,98.8636,98.8636,98.683,98.7693,1500.0
2018-09-18 11:30:00,125.69,125.89,125.59,125.81,3600.0,98.683,98.84,98.6045,98.7772,3600.0
2018-09-18 11:35:00,125.77,125.81,125.68,125.76,2200.0,98.7458,98.7772,98.6751,98.7379,2200.0
2018-09-18 11:40:00,125.78,125.85,125.66,125.66,1300.0,98.7536,98.8086,98.6594,98.6594,1300.0
2018-09-18 11:45:00,125.72,125.98,125.72,125.98,1400.0,98.7065,98.9107,98.7065,98.9107,1400.0
2018-09-18 11:50:00,125.92,125.99,125.83,125.85,1400.0,98.8636,98.9185,98.7929,98.8086,1400.0
2018-09-18 11:55:00,125.74,125.86,125.72,125.82,3700.0,98.7222,98.8164,98.7065,98.785,3700.0
2018-09-18 12:00:00,125.83,125.83,125.35,125.35,1500.0,98.7929,98.7929,98.416,98.416,1500.0
2018-09-18 12:05:00,125.42,125.53,125.21,125.21,300.0,98.471,98.5574,98.3061,98.3061,300.0
2018-09-18 12:10:00,125.25,125.48,125.18,125.18,2613.0,98.3375,98.5181,98.2826,98.2826,2613.0
2018-09-18 12:15:00,125.17,125.17,125.16,125.16,200.0,98.2747,98.2747,98.2669,98.2669,200.0
2018-09-18 12:20:00,125.05,125.1,125.05,125.06,600.0,98.1805,98.2198,98.1805,98.1883,600.0
2018-09-18 12:25:00,125.05,125.05,124.99,125.01,1800.0,98.1805,98.1805,98.1334,98.1491,1800.0
2018-09-18 12:30:00,125.09,125.09,125.0,125.07,900.0,98.2119,98.2119,98.1412,98.1962,900.0
2018-09-18 12:35:00,125.1,125.19,125.01,125.19,1406.0,98.2198,98.2904,98.1491,98.2904,1406.0
2018-09-18 12:40:00,125.26,125.26,125.16,125.16,300.0,98.3454,98.3454,98.2669,98.2669,300.0
2018-09-18 12:45:00,125.22,125.31,125.1,125.1,1300.0,98.314,98.3846,98.2198,98.2198,1300.0
2018-09-18 12:50:00,125.1,125.1,124.7,124.7,1900.0,98.2198,98.2198,97.9057,97.9057,1900.0
2018-09-18 12:55:00,124.76,124.79,124.67,124.68,700.0,97.9528,97.9764,97.8821,97.89,700.0
2018-09-18 13:00:00,124.64,124.67,124.57,124.6,1104.0,97.8586,97.8821,97.8036,97.8272,1104.0
2018-09-18 13:05:00,124.65,124.85,124.57,124.85,1800.0,97.8664,98.0235,97.8036,98.0235,1800.0
2018-09-18 13:10:00,124.85,124.92,124.82,124.9,600.0,98.0235,98.0784,97.9999,98.0627,600.0
2018-09-18 13:15:00,124.96,125.24,124.95,125.17,900.0,98.1098,98.3297,98.102,98.2747,900.0
2018-09-18 13:20:00,125.14,125.14,125.06,125.1,900.0,98.2512,98.2512,98.1883,98.2198,900.0
2018-09-18 13:25:00,125.13,125.21,125.1,125.17,900.0,98.2433,98.3061,98.2198,98.2747,900.0
2018-09-18 13:30:00,125.15,125.17,124.89,124.89,929.0,98.259,98.2747,98.0549,98.0549,929.0
2018-09-18 13:35:00,124.84,124.84,124.66,124.77,1000.0,98.0156,98.0156,97.8743,97.9607,1000.0
2018-09-18 13:40:00,124.85,124.97,124.77,124.95,600.0,98.0235,98.1177,97.9607,98.102,600.0
2018-09-18 13:45:00,124.76,124.81,124.76,124.81,300.0,97.9528,97.9921,97.9528,97.9921,300.0
2018-09-18 13:50:00,124.83,124.83,124.8,124.8,200.0,98.0078,98.0078,97.9842,97.9842,200.0
2018-09-18 13:55:00,125.01,125.01,124.79,124.79,800.0,98.1491,98.1491,97.9764,97.9764,800.0
2018-09-18 14:00:00,124.8,124.85,124.76,124.85,400.0,97.9842,98.0235,97.9528,98.0235,400.0
2018-09-18 14:05:00,124.88,124.96,124.88,124.92,700.0,98.047,98.1098,98.047,98.0784,700.0
2018-09-18 14:10:00,125.02,125.13,125.02,125.13,444.0,98.1569,98.2433,98.1569,98.2433,444.0
2018-09-18 14:15:00,125.09,125.12,124.99,124.99,1400.0,98.2119,98.2355,98.1334,98.1334,1400.0
2018-09-18 14:20:00,125.03,125.07,125.01,125.07,400.0,98.1648,98.1962,98.1491,98.1962,400.0
2018-09-18 14:25:00,125.19,125.34,125.17,125.28,1475.0,98.2904,98.4082,98.2747,98.3611,1475.0
2018-09-18 14:30:00,125.18,125.18,125.11,125.11,300.0,98.2826,98.2826,98.2276,98.2276,300.0
2018-09-18 14:35:00,125.05,125.05,125.05,125.05,100.0,98.1805,98.1805,98.1805,98.1805,100.0
2018-09-18 14:40:00,124.79,124.79,124.67,124.67,900.0,97.9764,97.9764,97.8821,97.8821,900.0
2018-09-18 14:45:00,124.67,124.68,124.62,124.68,500.0,97.8821,97.89,97.8429,97.89,500.0
2018-09-18 14:50:00,124.68,124.7,124.68,124.68,300.0,97.89,97.9057,97.89,97.89,300.0
2018-09-18 14:55:00,124.69,124.79,124.69,124.79,1500.0,97.8978,97.9764,97.8978,97.9764,1500.0
2018-09-18 15:00:00,124.82,124.87,124.8,124.87,800.0,97.9999,98.0392,97.9842,98.0392,800.0
2018-09-18 15:05:00,124.82,124.82,124.73,124.76,1700.0,97.9999,97.9999,97.9293,97.9528,1700.0
2018-09-18 15:10:00,124.77,124.87,124.77,124.87,888.0,97.9607,98.0392,97.9607,98.0392,888.0
2018-09-18 15:15:00,124.86,124.86,124.7,124.7,2000.0,98.0313,98.0313,97.9057,97.9057,2000.0
2018-09-18 15:20:00,124.82,124.96,124.82,124.9,1100.0,97.9999,98.1098,97.9999,98.0627,1100.0
2018-09-18 15:25:00,124.99,124.99,124.9,124.9,1000.0,98.1334,98.1334,98.0627,98.0627,1000.0
2018-09-18 15:30:00,124.93,125.0,124.91,125.0,700.0,98.0863,98.1412,98.0706,98.1412,700.0
2018-09-18 15:35:00,125.13,125.13,125.05,125.12,1191.0,98.2433,98.2433,98.1805,98.2355,1191.0
2018-09-18 15:40:00,125.14,125.16,124.92,124.92,2200.0,98.2512,98.2669,98.0784,98.0784,2200.0
2018-09-18 15:45:00,124.84,124.86,124.81,124.86,1700.0,98.0156,98.0313,97.9921,98.0313,1700.0
2018-09-18 15:50:00,124.91,125.0,124.91,124.91,2700.0,98.0706,98.1412,98.0706,98.0706,2700.0
2018-09-18 15:55:00,124.89,124.89,124.66,124.66,2700.0,98.0549,98.0549,97.8743,97.8743,2700.0
2018-09-19 09:30:00,125.4,125.45,124.6,125.12,2062.0,98.4553,98.4945,97.8272,98.2355,2062.0
2018-09-19 09:35:00,125.44,126.31,125.44,126.27,1000.0,98.4867,99.1698,98.4867,99.1384,1000.0
2018-09-19 09:40:00,126.26,127.0,126.09,126.94,6873.0,99.1305,99.7115,98.997,99.6644,6873.0
2018-09-19 09:45:00,126.84,126.85,126.38,126.4,700.0,99.5859,99.5937,99.2247,99.2404,700.0
2018-09-19 09:50:00,126.44,126.66,126.28,126.65,1800.0,99.2718,99.4446,99.1462,99.4367,1800.0
2018-09-19 09:55:00,126.8,127.14,126.8,127.0,2100.0,99.5545,99.8214,99.5545,99.7115,2100.0
2018-09-19 10:00:00,127.05,127.53,127.05,127.53,1600.0,99.7508,100.1276,99.7508,100.1276,1600.0
2018-09-19 10:05:00,127.61,127.82,127.38,127.38,1500.0,100.1904,100.3553,100.0098,100.0098,1500.0
2018-09-19 10:10:00,127.34,127.43,126.84,126.98,1900.0,99.9784,100.0491,99.5859,99.6958,1900.0
2018-09-19 10:15:00,126.83,127.05,126.81,127.05,900.0,99.578,99.7508,99.5623,99.7508,900.0
2018-09-19 10:20:00,127.03,127.07,126.73,126.83,2200.0,99.7351,99.7665,99.4995,99.578,2200.0
2018-09-19 10:25:00,126.79,127.15,126.79,126.91,2800.0,99.5466,99.8293,99.5466,99.6408,2800.0
2018-09-19 10:30:00,127.08,127.54,126.77,127.53,2750.0,99.7743,100.1355,99.5309,100.1276,2750.0
2018-09-19 10:35:00,127.34,127.53,127.34,127.53,300.0,99.9784,100.1276,99.9784,100.1276,300.0
2018-09-19 10:40:00,127.5,127.5,127.19,127.19,700.0,100.1041,100.1041,99.8607,99.8607,700.0
2018-09-19 10:45:00,127.09,127.33,127.09,127.33,504.0,99.7822,99.9706,99.7822,99.9706,504.0
2018-09-19 10:50:00,127.42,127.87,127.42,127.87,1900.0,100.0413,100.3946,100.0413,100.3946,1900.0
2018-09-19 10:55:00,127.95,127.97,127.74,127.78,1500.0,100.4574,100.4731,100.2925,100.3239,1500.0
2018-09-19 11:00:00,127.77,127.88,127.63,127.63,1400.0,100.316,100.4024,100.2061,100.2061,1400.0
2018-09-19 11:05:00,127.59,127.68,127.51,127.68,500.0,100.1747,100.2454,100.1119,100.2454,500.0
2018-09-19 11:10:00,127.8,128.09,127.69,128.06,3900.0,100.3396,100.5673,100.2532,100.5437,3900.0
2018-09-19 11:15:00,128.08,128.21,128.06,128.06,1900.0,100.5594,100.6615,100.5437,100.5437,1900.0
2018-09-19 11:20:00,128.13,128.23,128.04,128.04,1637.0,100.5987,100.6772,100.528,100.528,1637.0
2018-09-19 11:25:00,128.09,128.09,127.85,127.85,700.0,100.5673,100.5673,100.3789,100.3789,700.0
2018-09-19 11:30:00,127.6,127.63,127.41,127.58,2300.0,100.1826,100.2061,100.0334,100.1669,2300.0
2018-09-19 11:35:00,127.61,127.82,127.61,127.79,1400.0,100.1904,100.3553,100.1904,100.3318,1400.0
2018-09-19 11:40:00,127.84,127.9,127.84,127.85,1000.0,100.371,100.4181,100.371,100.3789,1000.0
2018-09-19 11:45:00,127.85,127.92,127.71,127.92,2000.0,100.3789,100.4338,100.2689,100.4338,2000.0
2018-09-19 11:50:00,127.97,128.28,127.9,128.25,1600.0,100.4731,100.7165,100.4181,100.6929,1600.0
2018-09-19 11:55:00,128.22,128.22,127.91,127.96,1700.0,100.6694,100.6694,100.426,100.4652,1700.0
2018-09-19 12:00:00,128.1,128.17,128.07,128.12,800.0,100.5751,100.6301,100.5516,100.5908,800.0
2018-09-19 12:05:00,128.02,128.18,128.0,128.18,1100.0,100.5123,100.638,100.4966,100.638,1100.0
2018-09-19 12:10:00,128.13,128.24,128.12,128.24,400.0,100.5987,100.6851,100.5908,100.6851,400.0
2018-09-19 12:15:00,128.33,128.35,128.27,128.28,1200.0,100.7557,100.7714,100.7086,100.7165,1200.0
2018-09-19 12:20:00,128.39,128.49,128.28,128.32,900.0,100.8028,100.8813,100.7165,100.7479,900.0
2018-09-19 12:25:00,128.29,128.49,128.28,128.46,6272.0,100.7243,100.8813,100.7165,100.8578,6272.0
2018-09-19 12:30:00,128.5,128.58,128.36,128.58,1000.0,100.8892,100.952,100.7793,100.952,1000.0
2018-09-19 12:35:00,128.5,128.5,128.13,128.22,1400.0,100.8892,100.8892,100.5987,100.6694,1400.0
2018-09-19 12:40:00,128.19,128.19,128.19,128.19,100.0,100.6458,100.6458,100.6458,100.6458,100.0
2018-09-19 12:45:00,128.18,128.18,127.95,128.01,1900.0,100.638,100.638,100.4574,100.5045,1900.0
2018-09-19 12:50:00,128.14,128.14,128.1,128.12,900.0,100.6065,100.6065,100.5751,100.5908,900.0
2018-09-19 12:55:00,128.19,128.28,128.16,128.28,600.0,100.6458,100.7165,100.6222,100.7165,600.0
2018-09-19 13:00:00,128.5,128.55,128.5,128.55,600.0,100.8892,100.9284,100.8892,100.9284,600.0
2018-09-19 13:05:00,128.59,128.59,128.34,128.46,800.0,100.9599,100.9599,100.7636,100.8578,800.0
2018-09-19 13:10:00,128.51,128.56,128.43,128.43,810.0,100.897,100.9363,100.8342,100.8342,810.0
2018-09-19 13:15:00,128.47,128.47,128.25,128.25,900.0,100.8656,100.8656,100.6929,100.6929,900.0
2018-09-19 13:20:00,128.25,128.28,128.22,128.28,600.0,100.6929,100.7165,100.6694,100.7165,600.0
2018-09-19 13:25:00,128.2,128.2,128.2,128.2,100.0,100.6537,100.6537,100.6537,100.6537,100.0
2018-09-19 13:30:00,128.17,128.17,128.01,128.13,1000.0,100.6301,100.6301,100.5045,100.5987,1000.0
2018-09-19 13:35:00,128.16,128.32,128.1,128.28,1200.0,100.6222,100.7479,100.5751,100.7165,1200.0
2018-09-19 13:40:00,128.3,128.34,128.27,128.34,500.0,100.7322,100.7636,100.7086,100.7636,500.0
2018-09-19 13:45:00,128.29,128.31,128.29,128.31,200.0,100.7243,100.74,100.7243,100.74,200.0
2018-09-19 13:50:00,128.27,128.5,128.27,128.5,700.0,100.7086,100.8892,100.7086,100.8892,700.0
2018-09-19 13:55:00,128.62,128.62,128.41,128.43,1200.0,100.9834,100.9834,100.8185,100.8342,1200.0
2018-09-19 14:00:00,128.44,128.47,128.39,128.47,1000.0,100.8421,100.8656,100.8028,100.8656,1000.0
2018-09-19 14:05:00,128.45,128.7,128.44,128.7,900.0,100.8499,101.0462,100.8421,101.0462,900.0
2018-09-19 14:10:00,128.71,128.83,128.68,128.81,1400.0,101.0541,101.1483,101.0305,101.1326,1400.0
2018-09-19 14:15:00,128.82,128.85,128.79,128.79,900.0,101.1404,101.164,101.1169,101.1169,900.0
2018-09-19 14:20:00,128.86,128.88,128.71,128.71,1800.0,101.1718,101.1875,101.0541,101.0541,1800.0
2018-09-19 14:25:00,128.81,128.9,128.81,128.85,1900.0,101.1326,101.2032,101.1326,101.164,1900.0
2018-09-19 14:30:00,128.9,128.9,128.59,128.59,1400.0,101.2032,101.2032,100.9599,100.9599,1400.0
2018-09-19 14:35:00,128.68,128.74,128.65,128.67,2300.0,101.0305,101.0776,101.007,101.0227,2300.0
2018-09-19 14:40:00,128.69,128.85,128.57,128.85,4700.0,101.0384,101.164,100.9442,101.164,4700.0
2018-09-19 14:45:00,128.83,129.03,128.83,129.01,1400.0,101.1483,101.3053,101.1483,101.2896,1400.0
2018-09-19 14:50:00,129.0,129.17,128.91,129.17,3368.0,101.2818,101.4152,101.2111,101.4152,3368.0
2018-09-19 14:55:00,129.13,129.13,128.98,128.98,1600.0,101.3838,101.3838,101.2661,101.2661,1600.0
2018-09-19 15:00:00,129.05,129.08,129.03,129.05,500.0,101.321,101.3446,101.3053,101.321,500.0
2018-09-19 15:05:00,128.97,128.97,128.64,128.64,1600.0,101.2582,101.2582,100.9991,100.9991,1600.0
2018-09-19 15:10:00,128.66,128.68,128.48,128.52,2700.0,101.0148,101.0305,100.8735,100.9049,2700.0
2018-09-19 15:15:00,128.53,128.73,128.5,128.72,2228.0,100.9127,101.0698,100.8892,101.0619,2228.0
2018-09-19 15:20:00,128.7,128.74,128.65,128.74,1701.0,101.0462,101.0776,101.007,101.0776,1701.0
2018-09-19 15:25:00,128.77,128.89,128.76,128.89,2500.0,101.1012,101.1954,101.0933,101.1954,2500.0
2018-09-19 15:30:00,128.91,128.96,128.81,128.82,2900.0,101.2111,101.2504,101.1326,101.1404,2900.0
2018-09-19 15:35:00,128.8,128.96,128.8,128.9,2893.0,101.1247,101.2504,101.1247,101.2032,2893.0
2018-09-19 15:40:00,128.91,128.97,128.88,128.96,3200.0,101.2111,101.2582,101.1875,101.2504,3200.0
2018-09-19 15:45:00,128.99,129.02,128.9,129.02,3600.0,101.2739,101.2975,101.2032,101.2975,3600.0
2018-09-19 15:50:00,129.05,129.13,128.87,128.89,6700.0,101.321,101.3838,101.1797,101.1954,6700.0
2018-09-19 15:55:00,128.89,128.89,128.55,128.55,4694.0,101.1954,101.1954,100.9284,100.9284,4694.0
2018-09-20 09:30:00,129.16,129.16,128.23,128.83,4771.0,101.4074,101.4074,100.6772,101.1483,4771.0
2018-09-20 09:35:00,128.73,128.86,128.15,128.69,4700.0,101.0698,101.1718,100.6144,101.0384,4700.0
2018-09-20 09:40:00,128.74,128.74,127.46,127.67,6066.0,101.0776,101.0776,100.0727,100.2375,6066.0
2018-09-20 09:45:00,127.54,127.65,127.0,127.01,3500.0,100.1355,100.2218,99.7115,99.7193,3500.0
2018-09-20 09:50:00,127.25,127.6,127.25,127.37,2795.0,99.9078,100.1826,99.9078,100.002,2795.0
2018-09-20 09:55:00,127.48,127.54,127.21,127.21,1100.0,100.0884,100.1355,99.8764,99.8764,1100.0
2018-09-20 10:00:00,127.48,128.03,127.4,128.02,3131.0,100.0884,100.5202,100.0256,100.5123,3131.0
2018-09-20 10:05:00,128.1,128.19,127.97,128.03,3200.0,100.5751,100.6458,100.4731,100.5202,3200.0
2018-09-20 10:10:00,127.92,127.92,127.53,127.53,3100.0,100.4338,100.4338,100.1276,100.1276,3100.0
2018-09-20 10:15:00,127.49,127.81,127.49,127.81,1200.0,100.0962,100.3475,100.0962,100.3475,1200.0
2018-09-20 10:20:00,127.79,128.1,127.76,128.1,16127.0,100.3318,100.5751,100.3082,100.5751,16127.0
2018-09-20 10:25:00,127.99,128.08,127.78,127.78,5488.0,100.4888,100.5594,100.3239,100.3239,5488.0
2018-09-20 10:30:00,127.79,127.95,127.74,127.81,1500.0,100.3318,100.4574,100.2925,100.3475,1500.0
2018-09-20 10:35:00,127.54,127.54,127.26,127.26,1500.0,100.1355,100.1355,99.9156,99.9156,1500.0
2018-09-20 10:40:00,127.17,127.26,126.98,127.2,1600.0,99.845,99.9156,99.6958,99.8685,1600.0
2018-09-20 10:45:00,127.02,127.2,126.88,127.2,2712.0,99.7272,99.8685,99.6173,99.8685,2712.0
2018-09-20 10:50:00,127.14,127.21,127.13,127.16,2300.0,99.8214,99.8764,99.8136,99.8371,2300.0
2018-09-20 10:55:00,127.21,127.36,127.16,127.27,1200.0,99.8764,99.9941,99.8371,99.9235,1200.0
2018-09-20 11:00:00,127.17,127.44,127.17,127.35,1200.0,99.845,100.057,99.845,99.9863,1200.0
2018-09-20 11:05:00,127.34,127.5,127.34,127.45,1500.0,99.9784,100.1041,99.9784,100.0648,1500.0
2018-09-20 11:10:00,127.44,127.45,126.99,127.03,2600.0,100.057,100.0648,99.7036,99.7351,2600.0
2018-09-20 11:15:00,127.07,127.3,127.0,127.21,2500.0,99.7665,99.947,99.7115,99.8764,2500.0
2018-09-20 11:20:00,127.1,127.1,126.9,127.05,1600.0,99.79,99.79,99.633,99.7508,1600.0
2018-09-20 11:25:00,127.06,127.08,127.01,127.03,1600.0,99.7586,99.7743,99.7193,99.7351,1600.0
2018-09-20 11:30:00,127.11,127.28,127.11,127.11,1300.0,99.7979,99.9313,99.7979,99.7979,1300.0
2018-09-20 11:35:00,127.17,127.24,127.17,127.23,600.0,99.845,99.8999,99.845,99.8921,600.0
2018-09-20 11:40:00,127.28,127.37,127.28,127.35,720.0,99.9313,100.002,99.9313,99.9863,720.0
2018-09-20 11:45:00,127.35,127.35,127.27,127.27,540.0,99.9863,99.9863,99.9235,99.9235,540.0
2018-09-20 11:50:00,127.17,127.33,127.17,127.28,700.0,99.845,99.9706,99.845,99.9313,700.0
2018-09-20 11:55:00,127.29,127.32,127.18,127.21,1200.0,99.9392,99.9627,99.8528,99.8764,1200.0
2018-09-20 12:00:00,127.27,127.46,127.27,127.46,800.0,99.9235,100.0727,99.9235,100.0727,800.0
2018-09-20 12:05:00,127.51,127.73,127.51,127.65,1200.0,100.1119,100.2846,100.1119,100.2218,1200.0
2018-09-20 12:10:00,127.69,127.72,127.64,127.64,800.0,100.2532,100.2768,100.214,100.214,800.0
2018-09-20 12:15:00,127.68,127.71,127.67,127.67,500.0,100.2454,100.2689,100.2375,100.2375,500.0
2018-09-20 12:20:00,127.7,127.7,127.57,127.63,900.0,100.2611,100.2611,100.159,100.2061,900.0
2018-09-20 12:25:00,127.69,127.7,127.6,127.61,800.0,100.2532,100.2611,100.1826,100.1904,800.0
2018-09-20 12:30:00,127.62,127.69,127.61,127.68,1200.0,100.1983,100.2532,100.1904,100.2454,1200.0
2018-09-20 12:35:00,127.72,127.72,127.65,127.65,700.0,100.2768,100.2768,100.2218,100.2218,700.0
2018-09-20 12:40:00,127.67,127.68,127.64,127.68,600.0,100.2375,100.2454,100.214,100.2454,600.0
2018-09-20 12:45:00,127.76,127.97,127.76,127.93,1400.0,100.3082,100.4731,100.3082,100.4417,1400.0
2018-09-20 12:50:00,127.97,128.0,127.87,127.87,1600.0,100.4731,100.4966,100.3946,100.3946,1600.0
2018-09-20 12:55:00,127.8,127.8,127.74,127.74,600.0,100.3396,100.3396,100.2925,100.2925,600.0
2018-09-20 13:00:00,127.76,127.93,127.76,127.93,900.0,100.3082,100.4417,100.3082,100.4417,900.0
2018-09-20 13:05:00,127.95,127.99,127.92,127.94,900.0,100.4574,100.4888,100.4338,100.4495,900.0
2018-09-20 13:10:00,127.99,128.08,127.96,127.96,1028.0,100.4888,100.5594,100.4652,100.4652,1028.0
2018-09-20 13:15:00,127.92,127.93,127.65,127.65,1900.0,100.4338,100.4417,100.2218,100.2218,1900.0
2018-09-20 13:20:00,127.64,127.72,127.64,127.7,800.0,100.214,100.2768,100.214,100.2611,800.0
2018-09-20 13:25:00,127.7,127.7,127.64,127.68,800.0,100.2611,100.2611,100.214,100.2454,800.0
2018-09-20 13:30:00,127.72,127.8,127.55,127.55,1300.0,100.2768,100.3396,100.1433,100.1433,1300.0
2018-09-20 13:35:00,127.39,127.39,127.22,127.25,1000.0,100.0177,100.0177,99.8842,99.9078,1000.0
2018-09-20 13:40:00,127.37,127.61,127.37,127.61,800.0,100.002,100.1904,100.002,100.1904,800.0
2018-09-20 13:45:00,127.63,127.65,127.53,127.55,1359.0,100.2061,100.2218,100.1276,100.1433,1359.0
2018-09-20 13:50:00,127.58,127.59,127.53,127.59,600.0,100.1669,100.1747,100.1276,100.1747,600.0
2018-09-20 13:55:00,127.66,127.78,127.63,127.7,1500.0,100.2297,100.3239,100.2061,100.2611,1500.0
2018-09-20 14:00:00,127.63,127.63,127.42,127.45,700.0,100.2061,100.2061,100.0413,100.0648,700.0
2018-09-20 14:05:00,127.3,127.35,127.3,127.35,600.0,99.947,99.9863,99.947,99.9863,600.0
2018-09-20 14:10:00,127.52,127.59,127.52,127.59,600.0,100.1198,100.1747,100.1198,100.1747,600.0
2018-09-20 14:15:00,127.5,127.64,127.5,127.64,600.0,100.1041,100.214,100.1041,100.214,600.0
2018-09-20 14:20:00,127.46,127.46,127.25,127.25,1200.0,100.0727,100.0727,99.9078,99.9078,1200.0
2018-09-20 14:25:00,127.29,127.29,127.05,127.09,3550.0,99.9392,99.9392,99.7508,99.7822,3550.0
2018-09-20 14:30:00,127.06,127.28,127.02,127.26,4500.0,99.7586,99.9313,99.7272,99.9156,4500.0
2018-09-20 14:35:00,127.25,127.25,127.18,127.18,800.0,99.9078,99.9078,99.8528,99.8528,800.0
2018-09-20 14:40:00,127.11,127.11,127.0,127.0,1640.0,99.7979,99.7979,99.7115,99.7115,1640.0
2018-09-20 14:45:00,127.04,127.04,126.98,126.99,1000.0,99.7429,99.7429,99.6958,99.7036,1000.0
2018-09-20 14:50:00,126.95,126.95,126.91,126.95,700.0,99.6722,99.6722,99.6408,99.6722,700.0
2018-09-20 14:55:00,126.97,126.97,126.9,126.96,1000.0,99.6879,99.6879,99.633,99.6801,1000.0
2018-09-20 15:00:00,126.99,127.03,126.9,126.94,1100.0,99.7036,99.7351,99.633,99.6644,1100.0
2018-09-20 15:05:00,127.01,127.02,126.89,126.93,1300.0,99.7193,99.7272,99.6251,99.6565,1300.0
2018-09-20 15:10:00,126.89,126.93,126.82,126.9,2100.0,99.6251,99.6565,99.5702,99.633,2100.0
2018-09-20 15:15:00,126.93,126.95,126.83,126.84,1100.0,99.6565,99.6722,99.578,99.5859,1100.0
2018-09-20 15:20:00,126.8,126.81,126.75,126.79,1500.0,99.5545,99.5623,99.5152,99.5466,1500.0
2018-09-20 15:25:00,126.83,126.9,126.82,126.83,1000.0,99.578,99.633,99.5702,99.578,1000.0
2018-09-20 15:30:00,126.79,126.79,126.5,126.6,4700.0,99.5466,99.5466,99.3189,99.3974,4700.0
2018-09-20 15:35:00,126.65,126.68,126.64,126.68,1000.0,99.4367,99.4603,99.4289,99.4603,1000.0
2018-09-20 15:40:00,126.75,126.75,126.6,126.6,4100.0,99.5152,99.5152,99.3974,99.3974,4100.0
2018-09-20 15:45:00,126.52,126.59,126.48,126.48,4602.0,99.3346,99.3896,99.3032,99.3032,4602.0
2018-09-20 15:50:00,126.46,126.67,126.45,126.66,3900.0,99.2875,99.4524,99.2797,99.4446,3900.0
2018-09-20 15:55:00,126.73,126.78,126.7,126.72,5874.0,99.4995,99.5388,99.476,99.4917,5874.0
2018-09-21 09:30:00,127.07,127.39,126.97,127.03,500.0,99.7665,100.0177,99.6879,99.7351,500.0
2018-09-21 09:35:00,127.06,127.9,127.06,127.9,2813.0,99.7586,100.4181,99.7586,100.4181,2813.0
2018-09-21 09:40:00,127.96,127.96,127.01,127.01,900.0,100.4652,100.4652,99.7193,99.7193,900.0
2018-09-21 09:45:00,127.38,127.53,127.38,127.43,1200.0,100.0098,100.1276,100.0098,100.0491,1200.0
2018-09-21 09:50:00,127.49,127.52,127.1,127.1,800.0,100.0962,100.1198,99.79,99.79,800.0
2018-09-21 09:55:00,127.1,127.27,127.05,127.05,1700.0,99.79,99.9235,99.7508,99.7508,1700.0
2018-09-21 10:00:00,127.23,127.8,127.23,127.8,2000.0,99.8921,100.3396,99.8921,100.3396,2000.0
2018-09-21 10:05:00,127.71,127.77,127.71,127.77,200.0,100.2689,100.316,100.2689,100.316,200.0
2018-09-21 10:10:00,127.83,127.83,127.83,127.83,100.0,100.3632,100.3632,100.3632,100.3632,100.0
2018-09-21 10:15:00,127.97,128.17,127.9,128.17,400.0,100.4731,100.6301,100.4181,100.6301,400.0
2018-09-21 10:20:00,128.0,128.24,128.0,128.08,1500.0,100.4966,100.6851,100.4966,100.5594,1500.0
2018-09-21 10:25:00,128.09,128.5,128.09,128.35,800.0,100.5673,100.8892,100.5673,100.7714,800.0
2018-09-21 10:30:00,128.33,128.56,128.27,128.53,1300.0,100.7557,100.9363,100.7086,100.9127,1300.0
2018-09-21 10:35:00,128.74,128.74,128.41,128.41,200.0,101.0776,101.0776,100.8185,100.8185,200.0
2018-09-21 10:40:00,128.54,128.58,128.42,128.44,900.0,100.9206,100.952,100.8264,100.8421,900.0
2018-09-21 10:45:00,128.52,128.52,128.52,128.52,100.0,100.9049,100.9049,100.9049,100.9049,100.0
2018-09-21 10:50:00,128.4,128.4,127.9,128.02,3398.0,100.8107,100.8107,100.4181,100.5123,3398.0
2018-09-21 10:55:00,127.81,127.85,127.6,127.79,700.0,100.3475,100.3789,100.1826,100.3318,700.0
2018-09-21 11:00:00,127.67,127.67,127.27,127.32,2751.0,100.2375,100.2375,99.9235,99.9627,2751.0
2018-09-21 11:05:00,127.17,127.34,127.17,127.31,800.0,99.845,99.9784,99.845,99.9549,800.0
2018-09-21 11:10:00,127.5,127.57,127.5,127.57,200.0,100.1041,100.159,100.1041,100.159,200.0
2018-09-21 11:15:00,127.5,127.51,127.43,127.48,900.0,100.1041,100.1119,100.0491,100.0884,900.0
2018-09-21 11:20:00,127.46,127.79,127.44,127.79,1100.0,100.0727,100.3318,100.057,100.3318,1100.0
2018-09-21 11:25:00,127.81,127.82,127.65,127.76,700.0,100.3475,100.3553,100.2218,100.3082,700.0
2018-09-21 11:30:00,127.76,127.76,127.76,127.76,100.0,100.3082,100.3082,100.3082,100.3082,100.0
2018-09-21 11:35:00,127.63,127.76,127.61,127.7,400.0,100.2061,100.3082,100.1904,100.2611,400.0
2018-09-21 11:40:00,127.9,128.0,127.9,127.98,600.0,100.4181,100.4966,100.4181,100.4809,600.0
2018-09-21 11:45:00,127.95,127.95,127.75,127.83,1000.0,100.4574,100.4574,100.3003,100.3632,1000.0
2018-09-21 11:50:00,127.76,127.76,127.5,127.5,700.0,100.3082,100.3082,100.1041,100.1041,700.0
2018-09-21 11:55:00,127.52,127.56,127.49,127.56,1300.0,100.1198,100.1512,100.0962,100.1512,1300.0
2018-09-21 12:00:00,127.61,127.62,127.61,127.62,200.0,100.1904,100.1983,100.1904,100.1983,200.0
2018-09-21 12:05:00,127.71,127.71,127.53,127.53,200.0,100.2689,100.2689,100.1276,100.1276,200.0
2018-09-21 12:10:00,127.77,127.99,127.77,127.96,600.0,100.316,100.4888,100.316,100.4652,600.0
2018-09-21 12:15:00,128.0,128.0,127.93,128.0,400.0,100.4966,100.4966,100.4417,100.4966,400.0
2018-09-21 12:20:00,127.97,128.19,127.97,128.19,600.0,100.4731,100.6458,100.4731,100.6458,600.0
2018-09-21 12:25:00,128.1,128.1,128.02,128.02,300.0,100.5751,100.5751,100.5123,100.5123,300.0
2018-09-21 12:30:00,128.14,128.3,128.14,128.23,400.0,100.6065,100.7322,100.6065,100.6772,400.0
2018-09-21 12:35:00,128.2,128.2,128.19,128.19,200.0,100.6537,100.6537,100.6458,100.6458,200.0
2018-09-21 12:40:00,128.14,128.14,128.13,128.13,200.0,100.6065,100.6065,100.5987,100.5987,200.0
2018-09-21 12:45:00,128.26,128.3,128.23,128.3,801.0,100.7008,100.7322,100.6772,100.7322,801.0
2018-09-21 12:50:00,128.34,128.35,128.31,128.31,400.0,100.7636,100.7714,100.74,100.74,400.0
2018-09-21 12:55:00,128.28,128.46,128.26,128.44,500.0,100.7165,100.8578,100.7008,100.8421,500.0
2018-09-21 13:00:00,128.52,128.71,128.5,128.67,800.0,100.9049,101.0541,100.8892,101.0227,800.0
2018-09-21 13:05:00,128.67,128.67,128.6,128.6,500.0,101.0227,101.0227,100.9677,100.9677,500.0
2018-09-21 13:10:00,128.64,128.64,128.63,128.63,200.0,100.9991,100.9991,100.9913,100.9913,200.0
2018-09-21 13:15:00,128.64,128.71,128.64,128.71,400.0,100.9991,101.0541,100.9991,101.0541,400.0
2018-09-21 13:20:00,128.74,128.74,128.49,128.51,1200.0,101.0776,101.0776,100.8813,100.897,1200.0
2018-09-21 13:25:00,128.6,128.6,128.56,128.56,300.0,100.9677,100.9677,100.9363,100.9363,300.0
2018-09-21 13:30:00,128.63,128.63,128.63,128.63,100.0,100.9913,100.9913,100.9913,100.9913,100.0
2018-09-21 13:35:00,128.57,128.65,128.57,128.65,400.0,100.9442,101.007,100.9442,101.007,400.0
2018-09-21 13:40:00,128.71,128.92,128.69,128.92,500.0,101.0541,101.2189,101.0384,101.2189,500.0
2018-09-21 13:45:00,128.85,128.85,128.82,128.82,300.0,101.164,101.164,101.1404,101.1404,300.0
2018-09-21 13:50:00,128.78,128.78,128.56,128.56,700.0,101.109,101.109,100.9363,100.9363,700.0
2018-09-21 13:55:00,128.54,128.56,128.4,128.56,1300.0,100.9206,100.9363,100.8107,100.9363,1300.0
2018-09-21 14:00:00,128.56,128.68,128.56,128.63,500.0,100.9363,101.0305,100.9363,100.9913,500.0
2018-09-21 14:05:00,128.7,128.91,128.68,128.91,500.0,101.0462,101.2111,101.0305,101.2111,500.0
2018-09-21 14:10:00,128.8,128.8,128.64,128.64,500.0,101.1247,101.1247,100.9991,100.9991,500.0
2018-09-21 14:15:00,128.69,128.74,128.58,128.58,900.0,101.0384,101.0776,100.952,100.952,900.0
2018-09-21 14:20:00,128.63,128.63,128.58,128.6,1100.0,100.9913,100.9913,100.952,100.9677,1100.0
2018-09-21 14:25:00,128.53,128.6,128.52,128.6,1500.0,100.9127,100.9677,100.9049,100.9677,1500.0
2018-09-21 14:30:00,128.62,128.67,128.58,128.67,700.0,100.9834,101.0227,100.952,101.0227,700.0
2018-09-21 14:35:00,128.7,128.7,128.65,128.7,600.0,101.0462,101.0462,101.007,101.0462,600.0
2018-09-21 14:40:00,128.78,128.85,128.78,128.85,1400.0,101.109,101.164,101.109,101.164,1400.0
2018-09-21 14:45:00,128.79,128.79,128.75,128.75,400.0,101.1169,101.1169,101.0855,101.0855,400.0
2018-09-21 14:50:00,128.7,128.79,128.67,128.69,1200.0,101.0462,101.1169,101.0227,101.0384,1200.0
2018-09-21 14:55:00,128.65,128.65,128.46,128.52,1100.0,101.007,101.007,100.8578,100.9049,1100.0
2018-09-21 15:00:00,128.53,128.53,128.5,128.5,600.0,100.9127,100.9127,100.8892,100.8892,600.0
2018-09-21 15:05:00,128.59,128.65,128.58,128.65,591.0,100.9599,101.007,100.952,101.007,591.0
2018-09-21 15:10:00,128.59,128.59,128.12,128.33,6715.0,100.9599,100.9599,100.5908,100.7557,6715.0
2018-09-21 15:15:00,128.33,128.54,128.31,128.43,1200.0,100.7557,100.9206,100.74,100.8342,1200.0
2018-09-21 15:20:00,128.45,128.85,128.45,128.85,3202.0,100.8499,101.164,100.8499,101.164,3202.0
2018-09-21 15:25:00,128.9,128.9,128.62,128.72,700.0,101.2032,101.2032,100.9834,101.0619,700.0
2018-09-21 15:30:00,128.71,128.84,128.68,128.8,1500.0,101.0541,101.1561,101.0305,101.1247,1500.0
2018-09-21 15:35:00,128.78,128.78,128.59,128.67,1300.0,101.109,101.109,100.9599,101.0227,1300.0
2018-09-21 15:40:00,128.63,128.69,128.55,128.67,2000.0,100.9913,101.0384,100.9284,101.0227,2000.0
2018-09-21 15:45:00,128.7,128.71,128.47,128.47,2400.0,101.0462,101.0541,100.8656,100.8656,2400.0
2018-09-21 15:50:00,128.45,128.73,128.45,128.66,4100.0,100.8499,101.0698,100.8499,101.0148,4100.0
2018-09-21 15:55:00,128.65,128.65,128.45,128.5,4354.0,101.007,101.007,100.8499,100.8892,4354.0
2018-09-24 09:30:00,129.99,132.35,129.99,132.35,1606.0,102.059,103.9119,102.059,103.9119,1606.0
2018-09-24 09:35:00,132.38,132.48,131.99,132.08,5692.0,103.9355,104.014,103.6293,103.7,5692.0
2018-09-24 09:40:00,132.11,132.11,131.54,131.81,1804.0,103.7235,103.7235,103.276,103.488,1804.0
2018-09-24 09:45:00,131.78,132.12,131.73,132.09,2860.0,103.4644,103.7314,103.4252,103.7078,2860.0
2018-09-24 09:50:00,132.03,132.28,132.03,132.07,3395.0,103.6607,103.857,103.6607,103.6921,3395.0
2018-09-24 09:55:00,132.0,132.0,130.97,130.97,4400.0,103.6371,103.6371,102.8285,102.8285,4400.0
2018-09-24 10:00:00,130.8,131.91,130.73,131.91,2500.0,102.695,103.5665,102.64,103.5665,2500.0
2018-09-24 10:05:00,131.93,132.23,131.75,132.06,3393.0,103.5822,103.8177,103.4409,103.6843,3393.0
2018-09-24 10:10:00,131.83,131.99,131.75,131.84,2630.0,103.5037,103.6293,103.4409,103.5115,2630.0
2018-09-24 10:15:00,131.94,131.94,131.76,131.91,900.0,103.59,103.59,103.4487,103.5665,900.0
2018-09-24 10:20:00,131.89,132.07,131.73,132.07,1600.0,103.5508,103.6921,103.4252,103.6921,1600.0
2018-09-24 10:25:00,132.07,132.29,132.04,132.04,2210.0,103.6921,103.8648,103.6686,103.6686,2210.0
2018-09-24 10:30:00,132.03,132.03,131.7,131.9,2250.0,103.6607,103.6607,103.4016,103.5586,2250.0
2018-09-24 10:35:00,131.84,132.0,131.62,131.69,1210.0,103.5115,103.6371,103.3388,103.3938,1210.0
2018-09-24 10:40:00,131.73,131.9,131.59,131.59,950.0,103.4252,103.5586,103.3152,103.3152,950.0
2018-09-24 10:45:00,131.72,131.81,131.65,131.7,1400.0,103.4173,103.488,103.3624,103.4016,1400.0
2018-09-24 10:50:00,131.57,131.57,131.21,131.32,900.0,103.2995,103.2995,103.0169,103.1033,900.0
2018-09-24 10:55:00,131.29,131.46,131.21,131.46,1500.0,103.0797,103.2132,103.0169,103.2132,1500.0
2018-09-24 11:00:00,131.65,131.82,131.53,131.64,2000.0,103.3624,103.4958,103.2681,103.3545,2000.0
2018-09-24 11:05:00,131.59,131.59,131.12,131.12,2500.0,103.3152,103.3152,102.9462,102.9462,2500.0
2018-09-24 11:10:00,131.11,131.55,131.02,131.52,2000.0,102.9384,103.2838,102.8677,103.2603,2000.0
2018-09-24 11:15:00,131.65,131.93,131.63,131.83,1200.0,103.3624,103.5822,103.3466,103.5037,1200.0
2018-09-24 11:20:00,131.94,131.94,131.78,131.8,700.0,103.59,103.59,103.4644,103.4801,700.0
2018-09-24 11:25:00,131.87,132.03,131.87,131.95,2357.0,103.5351,103.6607,103.5351,103.5979,2357.0
2018-09-24 11:30:00,131.96,131.97,131.79,131.88,1100.0,103.6057,103.6136,103.4723,103.5429,1100.0
2018-09-24 11:35:00,131.79,131.95,131.79,131.92,1200.0,103.4723,103.5979,103.4723,103.5743,1200.0
2018-09-24 11:40:00,131.96,132.0,131.86,131.89,1700.0,103.6057,103.6371,103.5272,103.5508,1700.0
2018-09-24 11:45:00,132.04,132.16,132.02,132.15,700.0,103.6686,103.7628,103.6529,103.7549,700.0
2018-09-24 11:50:00,132.22,132.37,132.22,132.32,3303.0,103.8099,103.9276,103.8099,103.8884,3303.0
2018-09-24 11:55:00,132.4,132.68,132.4,132.64,2591.0,103.9512,104.171,103.9512,104.1396,2591.0
2018-09-24 12:00:00,132.7,132.71,132.66,132.69,729.0,104.1867,104.1946,104.1553,104.1789,729.0
2018-09-24 12:05:00,132.66,132.66,132.58,132.58,700.0,104.1553,104.1553,104.0925,104.0925,700.0
2018-09-24 12:10:00,132.53,132.53,132.45,132.53,600.0,104.0533,104.0533,103.9905,104.0533,600.0
2018-09-24 12:15:00,132.5,132.5,132.32,132.37,1400.0,104.0297,104.0297,103.8884,103.9276,1400.0
2018-09-24 12:20:00,132.39,132.43,132.31,132.31,1100.0,103.9433,103.9748,103.8805,103.8805,1100.0
2018-09-24 12:25:00,132.33,132.86,132.33,132.81,5300.0,103.8962,104.3124,103.8962,104.2731,5300.0
2018-09-24 12:30:00,132.73,132.82,132.7,132.8,1400.0,104.2103,104.281,104.1867,104.2653,1400.0
2018-09-24 12:35:00,132.81,132.94,132.8,132.88,1400.0,104.2731,104.3752,104.2653,104.3281,1400.0
2018-09-24 12:40:00,132.83,132.9,132.81,132.81,1100.0,104.2888,104.3438,104.2731,104.2731,1100.0
2018-09-24 12:45:00,132.79,133.01,132.76,133.01,1341.0,104.2574,104.4301,104.2338,104.4301,1341.0
2018-09-24 12:50:00,133.02,133.08,132.96,132.96,1300.0,104.438,104.4851,104.3909,104.3909,1300.0
2018-09-24 12:55:00,132.78,132.9,132.74,132.81,1039.0,104.2495,104.3438,104.2181,104.2731,1039.0
2018-09-24 13:00:00,132.82,132.86,132.72,132.86,1400.0,104.281,104.3124,104.2024,104.3124,1400.0
2018-09-24 13:05:00,133.04,133.05,132.99,132.99,500.0,104.4537,104.4615,104.4144,104.4144,500.0
2018-09-24 13:10:00,132.88,133.08,132.88,132.9,2005.0,104.3281,104.4851,104.3281,104.3438,2005.0
2018-09-24 13:15:00,132.88,132.94,132.79,132.82,1900.0,104.3281,104.3752,104.2574,104.281,1900.0
2018-09-24 13:20:00,132.75,132.88,132.72,132.78,1400.0,104.226,104.3281,104.2024,104.2495,1400.0
2018-09-24 13:25:00,132.7,132.71,132.56,132.57,700.0,104.1867,104.1946,104.0768,104.0847,700.0
2018-09-24 13:30:00,132.62,132.69,132.6,132.65,1900.0,104.1239,104.1789,104.1082,104.1475,1900.0
2018-09-24 13:35:00,132.72,132.75,132.61,132.72,1200.0,104.2024,104.226,104.1161,104.2024,1200.0
2018-09-24 13:40:00,133.0,133.0,133.0,133.0,200.0,104.4223,104.4223,104.4223,104.4223,200.0
2018-09-24 13:45:00,133.29,133.4,133.18,133.18,1700.0,104.65,104.7363,104.5636,104.5636,1700.0
2018-09-24 13:50:00,133.17,133.27,133.16,133.27,1023.0,104.5557,104.6343,104.5479,104.6343,1023.0
2018-09-24 13:55:00,133.33,133.43,133.33,133.41,1900.0,104.6814,104.7599,104.6814,104.7442,1900.0
2018-09-24 14:00:00,133.4,133.49,133.11,133.11,2300.0,104.7363,104.807,104.5086,104.5086,2300.0
2018-09-24 14:05:00,132.98,132.98,132.92,132.96,500.0,104.4066,104.4066,104.3595,104.3909,500.0
2018-09-24 14:10:00,133.16,133.16,133.16,133.16,100.0,104.5479,104.5479,104.5479,104.5479,100.0
2018-09-24 14:15:00,133.06,133.33,133.06,133.33,1200.0,104.4694,104.6814,104.4694,104.6814,1200.0
2018-09-24 14:20:00,133.29,133.4,133.27,133.27,1900.0,104.65,104.7363,104.6343,104.6343,1900.0
2018-09-24 14:25:00,133.38,133.38,133.33,133.33,500.0,104.7206,104.7206,104.6814,104.6814,500.0
2018-09-24 14:30:00,133.32,133.32,133.24,133.24,800.0,104.6735,104.6735,104.6107,104.6107,800.0
2018-09-24 14:35:00,133.33,133.42,133.33,133.42,400.0,104.6814,104.752,104.6814,104.752,400.0
2018-09-24 14:40:00,133.44,133.54,133.44,133.53,1450.0,104.7677,104.8462,104.7677,104.8384,1450.0
2018-09-24 14:45:00,133.52,133.52,133.4,133.4,2100.0,104.8305,104.8305,104.7363,104.7363,2100.0
2018-09-24 14:50:00,133.38,133.56,133.38,133.43,1800.0,104.7206,104.862,104.7206,104.7599,1800.0
2018-09-24 14:55:00,133.48,133.5,133.29,133.29,1547.0,104.7991,104.8148,104.65,104.65,1547.0
2018-09-24 15:00:00,133.31,133.33,133.27,133.31,1200.0,104.6657,104.6814,104.6343,104.6657,1200.0
2018-09-24 15:05:00,133.28,133.29,133.07,133.07,3200.0,104.6421,104.65,104.4772,104.4772,3200.0
2018-09-24 15:10:00,133.06,133.06,132.91,132.91,1600.0,104.4694,104.4694,104.3516,104.3516,1600.0
2018-09-24 15:15:00,132.93,132.93,132.87,132.87,1493.0,104.3673,104.3673,104.3202,104.3202,1493.0
2018-09-24 15:20:00,132.9,132.91,132.78,132.78,3300.0,104.3438,104.3516,104.2495,104.2495,3300.0
2018-09-24 15:25:00,132.75,132.75,132.64,132.65,1761.0,104.226,104.226,104.1396,104.1475,1761.0
2018-09-24 15:30:00,132.66,132.66,132.55,132.61,2331.0,104.1553,104.1553,104.069,104.1161,2331.0
2018-09-24 15:35:00,132.59,132.66,132.54,132.54,3598.0,104.1004,104.1553,104.0611,104.0611,3598.0
2018-09-24 15:40:00,132.53,132.71,132.53,132.67,3000.0,104.0533,104.1946,104.0533,104.1632,3000.0
2018-09-24 15:45:00,132.66,132.67,132.61,132.61,5448.0,104.1553,104.1632,104.1161,104.1161,5448.0
2018-09-24 15:50:00,132.6,132.91,132.6,132.91,5913.0,104.1082,104.3516,104.1082,104.3516,5913.0
2018-09-24 15:55:00,132.94,133.13,132.86,132.86,3778.0,104.3752,104.5243,104.3124,104.3124,3778.0
2018-09-25 09:30:00,133.18,134.61,133.14,133.92,3000.0,104.5636,105.6863,104.5322,105.1446,3000.0
2018-09-25 09:35:00,133.83,134.0,133.51,133.8,3100.0,105.0739,105.2074,104.8227,105.0504,3100.0
2018-09-25 09:40:00,134.21,134.43,134.21,134.37,1200.0,105.3723,105.545,105.3723,105.4979,1200.0
2018-09-25 09:45:00,134.34,134.36,134.23,134.23,1000.0,105.4744,105.4901,105.388,105.388,1000.0
2018-09-25 09:50:00,134.18,134.4,134.17,134.34,2100.0,105.3487,105.5215,105.3409,105.4744,2100.0
2018-09-25 09:55:00,134.29,134.4,133.89,133.89,2693.0,105.4351,105.5215,105.121,105.121,2693.0
2018-09-25 10:00:00,133.92,134.23,133.92,134.12,1100.0,105.1446,105.388,105.1446,105.3016,1100.0
2018-09-25 10:05:00,134.21,134.25,134.13,134.13,900.0,105.3723,105.4037,105.3095,105.3095,900.0
2018-09-25 10:10:00,134.13,134.6,134.12,134.59,1179.0,105.3095,105.6785,105.3016,105.6706,1179.0
2018-09-25 10:15:00,134.58,134.7,134.48,134.58,1600.0,105.6628,105.757,105.5843,105.6628,1600.0
2018-09-25 10:20:00,134.53,134.6,134.43,134.51,2100.0,105.6235,105.6785,105.545,105.6078,2100.0
2018-09-25 10:25:00,134.48,134.64,134.47,134.58,900.0,105.5843,105.7099,105.5764,105.6628,900.0
2018-09-25 10:30:00,134.67,134.67,134.56,134.6,800.0,105.7334,105.7334,105.6471,105.6785,800.0
2018-09-25 10:35:00,134.67,134.67,134.48,134.6,1705.0,105.7334,105.7334,105.5843,105.6785,1705.0
2018-09-25 10:40:00,134.57,134.58,134.22,134.53,2100.0,105.6549,105.6628,105.3801,105.6235,2100.0
2018-09-25 10:45:00,134.52,134.66,134.46,134.46,2100.0,105.6157,105.7256,105.5686,105.5686,2100.0
2018-09-25 10:50:00,134.63,135.0,134.63,134.78,3364.0,105.702,105.9925,105.702,105.8198,3364.0
2018-09-25 10:55:00,134.66,134.66,134.26,134.26,4800.0,105.7256,105.7256,105.4115,105.4115,4800.0
2018-09-25 11:00:00,134.29,134.29,133.95,134.05,3500.0,105.4351,105.4351,105.1682,105.2467,3500.0
2018-09-25 11:05:00,134.03,134.43,133.92,134.43,1100.0,105.231,105.545,105.1446,105.545,1100.0
2018-09-25 11:10:00,134.65,134.7,134.53,134.58,900.0,105.7177,105.757,105.6235,105.6628,900.0
2018-09-25 11:15:00,134.8,134.88,134.66,134.66,1526.0,105.8355,105.8983,105.7256,105.7256,1526.0
2018-09-25 11:20:00,134.57,134.67,134.47,134.65,800.0,105.6549,105.7334,105.5764,105.7177,800.0
2018-09-25 11:25:00,134.72,134.81,134.69,134.69,900.0,105.7727,105.8434,105.7491,105.7491,900.0
2018-09-25 11:30:00,134.71,134.76,134.65,134.71,1617.0,105.7648,105.8041,105.7177,105.7648,1617.0
2018-09-25 11:35:00,134.7,134.91,134.67,134.88,1100.0,105.757,105.9219,105.7334,105.8983,1100.0
2018-09-25 11:40:00,134.93,135.07,134.92,135.02,1300.0,105.9376,106.0475,105.9297,106.0082,1300.0
2018-09-25 11:45:00,135.01,135.01,134.92,134.95,2000.0,106.0004,106.0004,105.9297,105.9533,2000.0
2018-09-25 11:50:00,135.05,135.17,134.95,135.17,1400.0,106.0318,106.126,105.9533,106.126,1400.0
2018-09-25 11:55:00,135.12,135.12,134.96,134.97,1300.0,106.0868,106.0868,105.9611,105.969,1300.0
2018-09-25 12:00:00,134.99,135.4,134.96,135.31,2000.0,105.9847,106.3066,105.9611,106.2359,2000.0
2018-09-25 12:05:00,135.71,135.75,135.62,135.7,2100.0,106.55,106.5814,106.4793,106.5421,2100.0
2018-09-25 12:10:00,135.81,135.81,135.39,135.39,1300.0,106.6285,106.6285,106.2987,106.2987,1300.0
2018-09-25 12:15:00,135.5,135.66,135.38,135.38,2200.0,106.3851,106.5107,106.2909,106.2909,2200.0
2018-09-25 12:20:00,135.37,135.7,135.37,135.7,1200.0,106.283,106.5421,106.283,106.5421,1200.0
2018-09-25 12:25:00,135.72,135.72,135.57,135.66,2322.0,106.5578,106.5578,106.4401,106.5107,2322.0
2018-09-25 12:30:00,135.7,135.74,135.61,135.61,958.0,106.5421,106.5735,106.4715,106.4715,958.0
2018-09-25 12:35:00,135.57,135.57,135.24,135.35,1400.0,106.4401,106.4401,106.181,106.2673,1400.0
2018-09-25 12:40:00,135.53,135.58,135.49,135.56,800.0,106.4087,106.4479,106.3773,106.4322,800.0
2018-09-25 12:45:00,135.58,136.06,135.58,136.05,1758.0,106.4479,106.8248,106.4479,106.8169,1758.0
2018-09-25 12:50:00,136.07,136.18,135.99,135.99,1200.0,106.8326,106.919,106.7698,106.7698,1200.0
2018-09-25 12:55:00,136.06,136.14,136.06,136.06,687.0,106.8248,106.8876,106.8248,106.8248,687.0
2018-09-25 13:00:00,136.07,136.1,135.8,135.8,800.0,106.8326,106.8562,106.6206,106.6206,800.0
2018-09-25 13:05:00,135.85,135.85,135.59,135.62,700.0,106.6599,106.6599,106.4558,106.4793,700.0
2018-09-25 13:10:00,135.61,135.61,135.46,135.5,1987.0,106.4715,106.4715,106.3537,106.3851,1987.0
2018-09-25 13:15:00,135.5,135.5,135.47,135.47,800.0,106.3851,106.3851,106.3615,106.3615,800.0
2018-09-25 13:20:00,135.58,135.79,135.51,135.71,2486.0,106.4479,106.6128,106.393,106.55,2486.0
2018-09-25 13:25:00,135.59,135.59,135.47,135.5,1300.0,106.4558,106.4558,106.3615,106.3851,1300.0
2018-09-25 13:30:00,135.53,135.55,135.49,135.52,600.0,106.4087,106.4244,106.3773,106.4008,600.0
2018-09-25 13:35:00,135.62,135.62,135.44,135.5,930.0,106.4793,106.4793,106.338,106.3851,930.0
2018-09-25 13:40:00,135.44,135.44,135.21,135.21,1100.0,106.338,106.338,106.1574,106.1574,1100.0
2018-09-25 13:45:00,135.2,135.27,135.19,135.19,1233.0,106.1496,106.2045,106.1417,106.1417,1233.0
2018-09-25 13:50:00,135.19,135.47,135.19,135.47,1100.0,106.1417,106.3615,106.1417,106.3615,1100.0
2018-09-25 13:55:00,135.48,135.59,135.39,135.51,1200.0,106.3694,106.4558,106.2987,106.393,1200.0
2018-09-25 14:00:00,135.22,135.31,135.1,135.31,780.0,106.1653,106.2359,106.0711,106.2359,780.0
2018-09-25 14:05:00,135.45,135.46,135.09,135.14,2200.0,106.3458,106.3537,106.0632,106.1025,2200.0
2018-09-25 14:10:00,135.15,135.15,134.96,135.03,1150.0,106.1103,106.1103,105.9611,106.0161,1150.0
2018-09-25 14:15:00,135.04,135.09,134.99,135.0,1200.0,106.0239,106.0632,105.9847,105.9925,1200.0
2018-09-25 14:20:00,135.0,135.16,134.99,135.05,800.0,105.9925,106.1182,105.9847,106.0318,800.0
2018-09-25 14:25:00,135.02,135.12,134.98,135.04,2400.0,106.0082,106.0868,105.9768,106.0239,2400.0
2018-09-25 14:30:00,134.99,135.13,134.98,135.04,1200.0,105.9847,106.0946,105.9768,106.0239,1200.0
2018-09-25 14:35:00,134.98,135.05,134.98,135.0,1500.0,105.9768,106.0318,105.9768,105.9925,1500.0
2018-09-25 14:40:00,135.02,135.04,134.99,135.0,1300.0,106.0082,106.0239,105.9847,105.9925,1300.0
2018-09-25 14:45:00,134.88,134.88,134.59,134.59,1100.0,105.8983,105.8983,105.6706,105.6706,1100.0
2018-09-25 14:50:00,134.67,134.76,134.64,134.71,1200.0,105.7334,105.8041,105.7099,105.7648,1200.0
2018-09-25 14:55:00,134.7,134.72,134.55,134.55,900.0,105.757,105.7727,105.6392,105.6392,900.0
2018-09-25 15:00:00,134.55,134.63,134.51,134.54,2800.0,105.6392,105.702,105.6078,105.6314,2800.0
2018-09-25 15:05:00,134.53,134.67,134.49,134.56,2550.0,105.6235,105.7334,105.5921,105.6471,2550.0
2018-09-25 15:10:00,134.55,134.64,134.51,134.62,1600.0,105.6392,105.7099,105.6078,105.6942,1600.0
2018-09-25 15:15:00,134.58,134.6,134.47,134.52,2000.0,105.6628,105.6785,105.5764,105.6157,2000.0
2018-09-25 15:20:00,134.51,134.55,134.5,134.5,1300.0,105.6078,105.6392,105.6,105.6,1300.0
2018-09-25 15:25:00,134.5,134.63,134.5,134.53,2501.0,105.6,105.702,105.6,105.6235,2501.0
2018-09-25 15:30:00,134.56,134.72,134.56,134.62,2100.0,105.6471,105.7727,105.6471,105.6942,2100.0
2018-09-25 15:35:00,134.61,134.78,134.55,134.62,3000.0,105.6863,105.8198,105.6392,105.6942,3000.0
2018-09-25 15:40:00,134.63,134.75,134.63,134.67,2568.0,105.702,105.7963,105.702,105.7334,2568.0
2018-09-25 15:45:00,134.69,134.72,134.57,134.57,2700.0,105.7491,105.7727,105.6549,105.6549,2700.0
2018-09-25 15:50:00,134.56,134.76,134.55,134.76,3734.0,105.6471,105.8041,105.6392,105.8041,3734.0
2018-09-25 15:55:00,134.76,134.78,134.49,134.49,5628.0,105.8041,105.8198,105.5921,105.5921,5628.0
2018-09-26 09:30:00,133.6,133.9,132.63,133.71,3701.0,104.8934,105.1289,104.1318,104.9797,3701.0
2018-09-26 09:35:00,133.92,134.46,133.05,133.88,5200.0,105.1446,105.5686,104.4615,105.1132,5200.0
2018-09-26 09:40:00,133.7,134.27,133.56,134.27,1850.0,104.9719,105.4194,104.862,105.4194,1850.0
2018-09-26 09:45:00,134.44,134.55,134.16,134.16,6152.0,105.5529,105.6392,105.333,105.333,6152.0
2018-09-26 09:50:00,134.03,134.25,133.87,134.25,2220.0,105.231,105.4037,105.1053,105.4037,2220.0
2018-09-26 09:55:00,134.15,134.15,133.74,133.76,1300.0,105.3252,105.3252,105.0033,105.019,1300.0
2018-09-26 10:00:00,133.83,133.83,133.44,133.49,1400.0,105.0739,105.0739,104.7677,104.807,1400.0
2018-09-26 10:05:00,133.5,133.56,133.25,133.38,3800.0,104.8148,104.862,104.6186,104.7206,3800.0
2018-09-26 10:10:00,133.28,133.48,132.99,133.22,4000.0,104.6421,104.7991,104.4144,104.595,4000.0
2018-09-26 10:15:00,133.18,133.53,133.18,133.45,1200.0,104.5636,104.8384,104.5636,104.7756,1200.0
2018-09-26 10:20:00,133.49,134.04,133.45,133.95,1100.0,104.807,105.2388,104.7756,105.1682,1100.0
2018-09-26 10:25:00,133.92,133.92,133.78,133.88,1010.0,105.1446,105.1446,105.0347,105.1132,1010.0
2018-09-26 10:30:00,133.69,134.02,133.67,134.02,2200.0,104.964,105.2231,104.9483,105.2231,2200.0
2018-09-26 10:35:00,133.98,134.16,133.98,134.16,500.0,105.1917,105.333,105.1917,105.333,500.0
2018-09-26 10:40:00,134.25,134.25,134.11,134.11,900.0,105.4037,105.4037,105.2938,105.2938,900.0
2018-09-26 10:45:00,134.15,134.32,134.06,134.06,1525.0,105.3252,105.4586,105.2545,105.2545,1525.0
2018-09-26 10:50:00,134.1,134.11,133.92,134.02,1200.0,105.2859,105.2938,105.1446,105.2231,1200.0
2018-09-26 10:55:00,133.91,133.91,133.52,133.77,2004.0,105.1367,105.1367,104.8305,105.0268,2004.0
2018-09-26 11:00:00,133.7,133.72,133.47,133.47,500.0,104.9719,104.9876,104.7913,104.7913,500.0
2018-09-26 11:05:00,133.37,133.51,133.37,133.51,800.0,104.7128,104.8227,104.7128,104.8227,800.0
2018-09-26 11:10:00,133.56,133.75,133.56,133.67,2806.0,104.862,105.0111,104.862,104.9483,2806.0
2018-09-26 11:15:00,133.65,133.74,133.52,133.7,1000.0,104.9326,105.0033,104.8305,104.9719,1000.0
2018-09-26 11:20:00,133.8,133.8,133.65,133.66,800.0,105.0504,105.0504,104.9326,104.9405,800.0
2018-09-26 11:25:00,133.74,133.88,133.74,133.75,800.0,105.0033,105.1132,105.0033,105.0111,800.0
2018-09-26 11:30:00,133.82,133.82,133.56,133.56,1000.0,105.0661,105.0661,104.862,104.862,1000.0
2018-09-26 11:35:00,133.55,133.64,133.55,133.57,400.0,104.8541,104.9248,104.8541,104.8698,400.0
2018-09-26 11:40:00,133.59,133.68,133.56,133.68,700.0,104.8855,104.9562,104.862,104.9562,700.0
2018-09-26 11:45:00,133.54,133.54,133.54,133.54,100.0,104.8462,104.8462,104.8462,104.8462,100.0
2018-09-26 11:50:00,133.6,133.6,133.43,133.48,2900.0,104.8934,104.8934,104.7599,104.7991,2900.0
2018-09-26 11:55:00,133.5,133.53,133.5,133.53,400.0,104.8148,104.8384,104.8148,104.8384,400.0
2018-09-26 12:00:00,133.61,133.61,133.55,133.6,700.0,104.9012,104.9012,104.8541,104.8934,700.0
2018-09-26 12:05:00,133.66,133.68,133.66,133.68,400.0,104.9405,104.9562,104.9405,104.9562,400.0
2018-09-26 12:10:00,133.68,133.68,133.54,133.56,1529.0,104.9562,104.9562,104.8462,104.862,1529.0
2018-09-26 12:15:00,133.6,133.6,133.45,133.46,2688.0,104.8934,104.8934,104.7756,104.7834,2688.0
2018-09-26 12:20:00,133.37,133.56,133.33,133.47,2700.0,104.7128,104.862,104.6814,104.7913,2700.0
2018-09-26 12:25:00,133.53,133.8,133.53,133.8,900.0,104.8384,105.0504,104.8384,105.0504,900.0
2018-09-26 12:30:00,133.74,133.75,133.69,133.75,500.0,105.0033,105.0111,104.964,105.0111,500.0
2018-09-26 12:35:00,133.77,133.8,133.77,133.8,500.0,105.0268,105.0504,105.0268,105.0504,500.0
2018-09-26 12:40:00,133.74,133.82,133.74,133.82,500.0,105.0033,105.0661,105.0033,105.0661,500.0
2018-09-26 12:45:00,133.79,133.87,133.7,133.76,1600.0,105.0425,105.1053,104.9719,105.019,1600.0
2018-09-26 12:50:00,133.76,133.76,133.64,133.67,900.0,105.019,105.019,104.9248,104.9483,900.0
2018-09-26 12:55:00,133.59,133.72,133.55,133.71,3000.0,104.8855,104.9876,104.8541,104.9797,3000.0
2018-09-26 13:00:00,133.69,133.74,133.51,133.51,2405.0,104.964,105.0033,104.8227,104.8227,2405.0
2018-09-26 13:05:00,133.48,133.48,133.21,133.21,900.0,104.7991,104.7991,104.5872,104.5872,900.0
2018-09-26 13:10:00,133.24,133.24,133.16,133.16,1300.0,104.6107,104.6107,104.5479,104.5479,1300.0
2018-09-26 13:15:00,133.09,133.09,133.0,133.05,600.0,104.4929,104.4929,104.4223,104.4615,600.0
2018-09-26 13:20:00,133.02,133.02,132.76,132.81,2027.0,104.438,104.438,104.2338,104.2731,2027.0
2018-09-26 13:25:00,132.75,132.82,132.73,132.79,1100.0,104.226,104.281,104.2103,104.2574,1100.0
2018-09-26 13:30:00,132.48,132.76,132.42,132.76,4204.0,104.014,104.2338,103.9669,104.2338,4204.0
2018-09-26 13:35:00,132.78,132.83,132.58,132.58,1300.0,104.2495,104.2888,104.0925,104.0925,1300.0
2018-09-26 13:40:00,132.57,132.64,132.57,132.64,400.0,104.0847,104.1396,104.0847,104.1396,400.0
2018-09-26 13:45:00,132.67,132.67,132.55,132.55,400.0,104.1632,104.1632,104.069,104.069,400.0
2018-09-26 13:50:00,132.49,132.58,132.49,132.56,600.0,104.0219,104.0925,104.0219,104.0768,600.0
2018-09-26 13:55:00,132.57,132.68,132.57,132.68,700.0,104.0847,104.171,104.0847,104.171,700.0
2018-09-26 14:00:00,132.73,133.07,132.67,133.07,2400.0,104.2103,104.4772,104.1632,104.4772,2400.0
2018-09-26 14:05:00,132.96,132.96,132.87,132.87,500.0,104.3909,104.3909,104.3202,104.3202,500.0
2018-09-26 14:10:00,132.64,132.64,132.45,132.58,2200.0,104.1396,104.1396,103.9905,104.0925,2200.0
2018-09-26 14:15:00,132.6,132.85,132.6,132.68,2200.0,104.1082,104.3045,104.1082,104.171,2200.0
2018-09-26 14:20:00,132.66,132.66,132.36,132.36,1750.0,104.1553,104.1553,103.9198,103.9198,1750.0
2018-09-26 14:25:00,132.44,132.5,132.21,132.5,3196.0,103.9826,104.0297,103.802,104.0297,3196.0
2018-09-26 14:30:00,132.54,132.76,132.54,132.58,1900.0,104.0611,104.2338,104.0611,104.0925,1900.0
2018-09-26 14:35:00,132.59,132.6,132.49,132.59,2200.0,104.1004,104.1082,104.0219,104.1004,2200.0
2018-09-26 14:40:00,132.56,132.56,132.36,132.37,1400.0,104.0768,104.0768,103.9198,103.9276,1400.0
2018-09-26 14:45:00,132.33,132.39,132.24,132.24,2700.0,103.8962,103.9433,103.8256,103.8256,2700.0
2018-09-26 14:50:00,132.32,132.34,132.14,132.14,1700.0,103.8884,103.9041,103.7471,103.7471,1700.0
2018-09-26 14:55:00,132.19,132.35,132.19,132.3,1940.0,103.7863,103.9119,103.7863,103.8727,1940.0
2018-09-26 15:00:00,132.28,132.35,132.2,132.23,1500.0,103.857,103.9119,103.7942,103.8177,1500.0
2018-09-26 15:05:00,132.21,132.23,131.96,132.01,2000.0,103.802,103.8177,103.6057,103.645,2000.0
2018-09-26 15:10:00,132.02,132.05,131.94,132.01,1900.0,103.6529,103.6764,103.59,103.645,1900.0
2018-09-26 15:15:00,132.08,132.14,132.05,132.14,1900.0,103.7,103.7471,103.6764,103.7471,1900.0
2018-09-26 15:20:00,132.17,132.37,132.17,132.37,1800.0,103.7706,103.9276,103.7706,103.9276,1800.0
2018-09-26 15:25:00,132.4,132.48,132.24,132.24,1700.0,103.9512,104.014,103.8256,103.8256,1700.0
2018-09-26 15:30:00,132.21,132.24,132.09,132.13,2500.0,103.802,103.8256,103.7078,103.7392,2500.0
2018-09-26 15:35:00,132.11,132.41,132.11,132.26,4300.0,103.7235,103.9591,103.7235,103.8413,4300.0
2018-09-26 15:40:00,132.22,132.29,132.03,132.03,2499.0,103.8099,103.8648,103.6607,103.6607,2499.0
2018-09-26 15:45:00,131.96,131.96,131.66,131.79,4600.0,103.6057,103.6057,103.3702,103.4723,4600.0
2018-09-26 15:50:00,131.79,131.91,131.67,131.77,4965.0,103.4723,103.5665,103.3781,103.4566,4965.0
2018-09-26 15:55:00,131.76,131.79,131.14,131.18,10289.0,103.4487,103.4723,102.9619,102.9933,10289.0
2018-09-27 09:30:00,132.48,132.95,132.22,132.22,1393.0,104.014,104.383,103.8099,103.8099,1393.0
2018-09-27 09:35:00,131.96,132.26,131.95,132.26,600.0,103.6057,103.8413,103.5979,103.8413,600.0
2018-09-27 09:40:00,132.38,132.67,132.38,132.58,1100.0,103.9355,104.1632,103.9355,104.0925,1100.0
2018-09-27 09:45:00,132.91,133.28,132.87,132.94,2700.0,104.3516,104.6421,104.3202,104.3752,2700.0
2018-09-27 09:50:00,132.93,133.01,132.61,133.01,1100.0,104.3673,104.4301,104.1161,104.4301,1100.0
2018-09-27 09:55:00,133.05,133.13,133.05,133.07,400.0,104.4615,104.5243,104.4615,104.4772,400.0
2018-09-27 10:00:00,132.88,132.88,132.54,132.66,1400.0,104.3281,104.3281,104.0611,104.1553,1400.0
2018-09-27 10:05:00,132.81,133.0,132.8,132.98,1022.0,104.2731,104.4223,104.2653,104.4066,1022.0
2018-09-27 10:10:00,132.9,132.9,132.52,132.52,3006.0,104.3438,104.3438,104.0454,104.0454,3006.0
2018-09-27 10:15:00,132.52,132.89,132.47,132.47,1208.0,104.0454,104.3359,104.0062,104.0062,1208.0
2018-09-27 10:20:00,132.33,132.35,132.32,132.35,300.0,103.8962,103.9119,103.8884,103.9119,300.0
2018-09-27 10:25:00,132.37,132.67,132.37,132.61,1500.0,103.9276,104.1632,103.9276,104.1161,1500.0
2018-09-27 10:30:00,132.82,132.91,132.7,132.91,800.0,104.281,104.3516,104.1867,104.3516,800.0
2018-09-27 10:35:00,132.98,132.98,132.89,132.93,400.0,104.4066,104.4066,104.3359,104.3673,400.0
2018-09-27 10:40:00,132.95,133.27,132.91,133.25,2900.0,104.383,104.6343,104.3516,104.6186,2900.0
2018-09-27 10:45:00,133.16,133.16,133.03,133.04,600.0,104.5479,104.5479,104.4458,104.4537,600.0
2018-09-27 10:50:00,132.98,132.98,132.8,132.8,300.0,104.4066,104.4066,104.2653,104.2653,300.0
2018-09-27 10:55:00,132.97,132.97,132.87,132.93,800.0,104.3987,104.3987,104.3202,104.3673,800.0
2018-09-27 11:00:00,132.9,133.04,132.87,133.04,1630.0,104.3438,104.4537,104.3202,104.4537,1630.0
2018-09-27 11:05:00,133.03,133.03,132.88,132.88,553.0,104.4458,104.4458,104.3281,104.3281,553.0
2018-09-27 11:10:00,132.56,132.57,132.49,132.57,900.0,104.0768,104.0847,104.0219,104.0847,900.0
2018-09-27 11:15:00,132.57,132.62,132.57,132.62,300.0,104.0847,104.1239,104.0847,104.1239,300.0
2018-09-27 11:20:00,132.53,132.59,132.49,132.54,700.0,104.0533,104.1004,104.0219,104.0611,700.0
2018-09-27 11:25:00,132.57,132.68,132.57,132.64,900.0,104.0847,104.171,104.0847,104.1396,900.0
2018-09-27 11:30:00,132.74,132.74,132.72,132.72,200.0,104.2181,104.2181,104.2024,104.2024,200.0
2018-09-27 11:35:00,132.61,132.65,132.55,132.55,700.0,104.1161,104.1475,104.069,104.069,700.0
2018-09-27 11:40:00,132.59,132.62,132.58,132.61,800.0,104.1004,104.1239,104.0925,104.1161,800.0
2018-09-27 11:45:00,132.62,132.7,132.54,132.7,700.0,104.1239,104.1867,104.0611,104.1867,700.0
2018-09-27 11:50:00,132.72,132.75,132.72,132.75,200.0,104.2024,104.226,104.2024,104.226,200.0
2018-09-27 11:55:00,132.77,132.89,132.74,132.89,600.0,104.2417,104.3359,104.2181,104.3359,600.0
2018-09-27 12:00:00,132.91,133.03,132.91,133.03,800.0,104.3516,104.4458,104.3516,104.4458,800.0
2018-09-27 12:05:00,133.08,133.13,133.03,133.08,600.0,104.4851,104.5243,104.4458,104.4851,600.0
2018-09-27 12:10:00,133.03,133.17,132.98,133.17,1600.0,104.4458,104.5557,104.4066,104.5557,1600.0
2018-09-27 12:15:00,133.19,133.28,133.19,133.22,1100.0,104.5715,104.6421,104.5715,104.595,1100.0
2018-09-27 12:20:00,133.23,133.26,133.09,133.13,1601.0,104.6029,104.6264,104.4929,104.5243,1601.0
2018-09-27 12:25:00,133.14,133.24,133.1,133.19,1597.0,104.5322,104.6107,104.5008,104.5715,1597.0
2018-09-27 12:30:00,133.26,133.42,133.25,133.27,1500.0,104.6264,104.752,104.6186,104.6343,1500.0
2018-09-27 12:35:00,133.2,133.6,133.14,133.6,4000.0,104.5793,104.8934,104.5322,104.8934,4000.0
2018-09-27 12:40:00,133.62,133.62,133.43,133.43,1168.0,104.9091,104.9091,104.7599,104.7599,1168.0
2018-09-27 12:45:00,133.41,133.51,133.41,133.51,722.0,104.7442,104.8227,104.7442,104.8227,722.0
2018-09-27 12:50:00,133.59,133.63,133.49,133.63,2400.0,104.8855,104.9169,104.807,104.9169,2400.0
2018-09-27 12:55:00,133.53,133.63,133.53,133.59,600.0,104.8384,104.9169,104.8384,104.8855,600.0
2018-09-27 13:00:00,133.63,133.71,133.63,133.71,500.0,104.9169,104.9797,104.9169,104.9797,500.0
2018-09-27 13:05:00,133.68,133.8,133.66,133.8,1298.0,104.9562,105.0504,104.9405,105.0504,1298.0
2018-09-27 13:10:00,133.8,133.8,133.63,133.63,1900.0,105.0504,105.0504,104.9169,104.9169,1900.0
2018-09-27 13:15:00,133.64,133.64,133.52,133.61,1300.0,104.9248,104.9248,104.8305,104.9012,1300.0
2018-09-27 13:20:00,133.57,133.7,133.57,133.59,1100.0,104.8698,104.9719,104.8698,104.8855,1100.0
2018-09-27 13:25:00,133.59,133.64,133.59,133.62,1000.0,104.8855,104.9248,104.8855,104.9091,1000.0
2018-09-27 13:30:00,133.59,133.63,133.53,133.53,1300.0,104.8855,104.9169,104.8384,104.8384,1300.0
2018-09-27 13:35:00,133.52,133.58,133.52,133.56,700.0,104.8305,104.8777,104.8305,104.862,700.0
2018-09-27 13:40:00,133.55,133.55,133.52,133.52,200.0,104.8541,104.8541,104.8305,104.8305,200.0
2018-09-27 13:45:00,133.56,133.56,133.55,133.56,600.0,104.862,104.862,104.8541,104.862,600.0
2018-09-27 13:50:00,133.73,133.73,133.63,133.66,900.0,104.9954,104.9954,104.9169,104.9405,900.0
2018-09-27 13:55:00,133.61,133.75,133.61,133.75,800.0,104.9012,105.0111,104.9012,105.0111,800.0
2018-09-27 14:00:00,133.8,133.8,133.76,133.79,400.0,105.0504,105.0504,105.019,105.0425,400.0
2018-09-27 14:05:00,133.8,133.8,133.71,133.8,800.0,105.0504,105.0504,104.9797,105.0504,800.0
2018-09-27 14:10:00,133.76,133.89,133.76,133.87,1000.0,105.019,105.121,105.019,105.1053,1000.0
2018-09-27 14:15:00,133.92,134.09,133.92,134.08,800.0,105.1446,105.2781,105.1446,105.2702,800.0
2018-09-27 14:20:00,134.02,134.02,133.97,133.97,200.0,105.2231,105.2231,105.1839,105.1839,200.0
2018-09-27 14:25:00,133.94,134.05,133.94,134.05,600.0,105.1603,105.2467,105.1603,105.2467,600.0
2018-09-27 14:30:00,134.08,134.09,133.98,134.04,500.0,105.2702,105.2781,105.1917,105.2388,500.0
2018-09-27 14:35:00,134.02,134.06,133.98,134.01,800.0,105.2231,105.2545,105.1917,105.2153,800.0
2018-09-27 14:40:00,133.93,133.96,133.84,133.85,1110.0,105.1524,105.176,105.0818,105.0896,1110.0
2018-09-27 14:45:00,133.87,133.92,133.83,133.83,720.0,105.1053,105.1446,105.0739,105.0739,720.0
2018-09-27 14:50:00,133.88,133.91,133.88,133.9,700.0,105.1132,105.1367,105.1132,105.1289,700.0
2018-09-27 14:55:00,134.0,134.0,133.83,133.83,400.0,105.2074,105.2074,105.0739,105.0739,400.0
2018-09-27 15:00:00,133.8,133.96,133.8,133.94,400.0,105.0504,105.176,105.0504,105.1603,400.0
2018-09-27 15:05:00,133.94,133.94,133.91,133.91,300.0,105.1603,105.1603,105.1367,105.1367,300.0
2018-09-27 15:10:00,133.81,133.92,133.81,133.89,900.0,105.0582,105.1446,105.0582,105.121,900.0
2018-09-27 15:15:00,133.95,134.11,133.93,134.08,1600.0,105.1682,105.2938,105.1524,105.2702,1600.0
2018-09-27 15:20:00,134.08,134.16,134.07,134.16,900.0,105.2702,105.333,105.2624,105.333,900.0
2018-09-27 15:25:00,134.11,134.24,134.11,134.24,1100.0,105.2938,105.3958,105.2938,105.3958,1100.0
2018-09-27 15:30:00,134.23,134.28,134.19,134.25,2100.0,105.388,105.4272,105.3566,105.4037,2100.0
2018-09-27 15:35:00,134.3,134.4,134.26,134.4,1500.0,105.4429,105.5215,105.4115,105.5215,1500.0
2018-09-27 15:40:00,134.37,134.41,134.34,134.4,2500.0,105.4979,105.5293,105.4744,105.5215,2500.0
2018-09-27 15:45:00,134.36,134.38,134.29,134.31,2039.0,105.4901,105.5058,105.4351,105.4508,2039.0
2018-09-27 15:50:00,134.07,134.15,134.07,134.14,2200.0,105.2624,105.3252,105.2624,105.3173,2200.0
2018-09-27 15:55:00,134.11,134.16,134.05,134.07,17805.0,105.2938,105.333,105.2467,105.2624,17805.0
2018-09-28 09:30:00,134.02,134.57,134.02,134.26,900.0,105.2231,105.6549,105.2231,105.4115,900.0
2018-09-28 09:35:00,134.47,134.87,134.47,134.87,1300.0,105.5764,105.8905,105.5764,105.8905,1300.0
2018-09-28 09:40:00,135.31,135.31,134.99,134.99,600.0,106.2359,106.2359,105.9847,105.9847,600.0
2018-09-28 09:45:00,134.83,134.94,134.83,134.94,900.0,105.8591,105.9454,105.8591,105.9454,900.0
2018-09-28 09:50:00,134.92,135.08,134.88,134.88,1100.0,105.9297,106.0553,105.8983,105.8983,1100.0
2018-09-28 09:55:00,134.94,134.94,134.82,134.82,600.0,105.9454,105.9454,105.8512,105.8512,600.0
2018-09-28 10:00:00,135.2,135.62,135.2,135.55,2000.0,106.1496,106.4793,106.1496,106.4244,2000.0
2018-09-28 10:05:00,135.52,135.52,135.35,135.43,600.0,106.4008,106.4008,106.2673,106.3301,600.0
2018-09-28 10:10:00,135.38,135.48,135.38,135.41,800.0,106.2909,106.3694,106.2909,106.3144,800.0
2018-09-28 10:15:00,135.35,136.11,135.35,136.11,1303.0,106.2673,106.864,106.2673,106.864,1303.0
2018-09-28 10:20:00,136.17,136.4,136.02,136.02,1900.0,106.9111,107.0917,106.7934,106.7934,1900.0
2018-09-28 10:25:00,135.87,136.0,135.87,135.93,500.0,106.6756,106.7777,106.6756,106.7227,500.0
2018-09-28 10:30:00,135.98,136.43,135.98,136.3,800.0,106.762,107.1153,106.762,107.0132,800.0
2018-09-28 10:35:00,136.33,136.33,136.32,136.32,200.0,107.0368,107.0368,107.0289,107.0289,200.0
2018-09-28 10:40:00,136.31,136.5,136.31,136.5,600.0,107.0211,107.1702,107.0211,107.1702,600.0
2018-09-28 10:45:00,136.77,136.77,136.45,136.54,400.0,107.3822,107.3822,107.131,107.2016,400.0
2018-09-28 10:50:00,136.59,136.83,136.51,136.83,1800.0,107.2409,107.4293,107.1781,107.4293,1800.0
2018-09-28 10:55:00,136.82,136.82,136.65,136.69,800.0,107.4215,107.4215,107.288,107.3194,800.0
2018-09-28 11:00:00,136.69,136.69,136.69,136.69,0.0,107.3194,107.3194,107.3194,107.3194,0.0
2018-09-28 11:05:00,136.28,136.34,136.19,136.19,400.0,106.9975,107.0446,106.9268,106.9268,400.0
2018-09-28 11:10:00,136.28,136.28,136.28,136.28,100.0,106.9975,106.9975,106.9975,106.9975,100.0
2018-09-28 11:15:00,136.28,136.48,136.28,136.48,700.0,106.9975,107.1545,106.9975,107.1545,700.0
2018-09-28 11:20:00,136.69,137.01,136.66,136.99,1700.0,107.3194,107.5706,107.2959,107.5549,1700.0
2018-09-28 11:25:00,137.0,137.05,136.75,137.05,700.0,107.5628,107.6021,107.3665,107.6021,700.0
2018-09-28 11:30:00,137.14,137.14,136.85,136.85,1100.0,107.6727,107.6727,107.445,107.445,1100.0
2018-09-28 11:35:00,136.57,136.62,136.57,136.62,300.0,107.2252,107.2644,107.2252,107.2644,300.0
2018-09-28 11:40:00,136.61,136.66,136.61,136.62,500.0,107.2566,107.2959,107.2566,107.2644,500.0
2018-09-28 11:45:00,136.62,136.7,136.62,136.7,700.0,107.2644,107.3273,107.2644,107.3273,700.0
2018-09-28 11:50:00,136.69,136.71,136.48,136.54,700.0,107.3194,107.3351,107.1545,107.2016,700.0
2018-09-28 11:55:00,136.61,136.65,136.5,136.65,400.0,107.2566,107.288,107.1702,107.288,400.0
2018-09-28 12:00:00,136.58,136.58,136.58,136.58,200.0,107.233,107.233,107.233,107.233,200.0
2018-09-28 12:05:00,136.55,136.61,136.52,136.61,300.0,107.2095,107.2566,107.1859,107.2566,300.0
2018-09-28 12:10:00,136.6,137.05,136.54,137.05,1575.0,107.2487,107.6021,107.2016,107.6021,1575.0
2018-09-28 12:15:00,137.12,137.21,137.04,137.05,1000.0,107.657,107.7277,107.5942,107.6021,1000.0
2018-09-28 12:20:00,137.05,137.05,137.05,137.05,0.0,107.6021,107.6021,107.6021,107.6021,0.0
2018-09-28 12:25:00,137.14,137.14,137.14,137.14,200.0,107.6727,107.6727,107.6727,107.6727,200.0
2018-09-28 12:30:00,137.38,137.41,137.33,137.33,400.0,107.8611,107.8847,107.8219,107.8219,400.0
2018-09-28 12:35:00,137.32,137.51,137.22,137.51,495.0,107.814,107.9632,107.7355,107.9632,495.0
2018-09-28 12:40:00,137.53,137.53,137.39,137.4,500.0,107.9789,107.9789,107.869,107.8768,500.0
2018-09-28 12:45:00,137.46,137.46,137.37,137.37,500.0,107.924,107.924,107.8533,107.8533,500.0
2018-09-28 12:50:00,137.31,137.51,137.31,137.46,2102.0,107.8062,107.9632,107.8062,107.924,2102.0
2018-09-28 12:55:00,137.54,137.81,137.54,137.81,700.0,107.9868,108.1988,107.9868,108.1988,700.0
2018-09-28 13:00:00,137.77,137.77,137.69,137.73,300.0,108.1673,108.1673,108.1045,108.1359,300.0
2018-09-28 13:05:00,137.42,137.42,137.42,137.42,100.0,107.8926,107.8926,107.8926,107.8926,100.0
2018-09-28 13:10:00,137.26,137.29,137.22,137.29,300.0,107.7669,107.7905,107.7355,107.7905,300.0
2018-09-28 13:15:00,137.29,137.29,137.29,137.29,0.0,107.7905,107.7905,107.7905,107.7905,0.0
2018-09-28 13:20:00,136.98,136.99,136.93,136.93,300.0,107.5471,107.5549,107.5078,107.5078,300.0
2018-09-28 13:25:00,136.89,136.89,136.71,136.71,200.0,107.4764,107.4764,107.3351,107.3351,200.0
2018-09-28 13:30:00,136.64,136.7,136.59,136.66,800.0,107.2802,107.3273,107.2409,107.2959,800.0
2018-09-28 13:35:00,136.72,136.75,136.66,136.66,600.0,107.343,107.3665,107.2959,107.2959,600.0
2018-09-28 13:40:00,136.63,136.63,136.62,136.62,200.0,107.2723,107.2723,107.2644,107.2644,200.0
2018-09-28 13:45:00,136.58,136.61,136.58,136.61,200.0,107.233,107.2566,107.233,107.2566,200.0
2018-09-28 13:50:00,136.59,136.59,136.59,136.59,100.0,107.2409,107.2409,107.2409,107.2409,100.0
2018-09-28 13:55:00,136.33,136.33,136.33,136.33,100.0,107.0368,107.0368,107.0368,107.0368,100.0
2018-09-28 14:00:00,136.35,136.35,136.15,136.15,1000.0,107.0525,107.0525,106.8954,106.8954,1000.0
2018-09-28 14:05:00,135.98,136.12,135.98,136.11,900.0,106.762,106.8719,106.762,106.864,900.0
2018-09-28 14:10:00,136.12,136.23,136.11,136.23,800.0,106.8719,106.9582,106.864,106.9582,800.0
2018-09-28 14:15:00,135.91,135.91,135.67,135.67,500.0,106.707,106.707,106.5186,106.5186,500.0
2018-09-28 14:20:00,135.71,135.74,135.68,135.74,800.0,106.55,106.5735,106.5264,106.5735,800.0
2018-09-28 14:25:00,135.74,135.81,135.73,135.8,700.0,106.5735,106.6285,106.5657,106.6206,700.0
2018-09-28 14:30:00,135.79,135.79,135.58,135.7,1700.0,106.6128,106.6128,106.4479,106.5421,1700.0
2018-09-28 14:35:00,135.63,135.63,135.55,135.55,1109.0,106.4872,106.4872,106.4244,106.4244,1109.0
2018-09-28 14:40:00,135.48,135.48,135.31,135.34,1300.0,106.3694,106.3694,106.2359,106.2595,1300.0
2018-09-28 14:45:00,135.33,135.33,135.28,135.3,400.0,106.2516,106.2516,106.2124,106.2281,400.0
2018-09-28 14:50:00,135.35,135.38,135.33,135.38,500.0,106.2673,106.2909,106.2516,106.2909,500.0
2018-09-28 14:55:00,135.51,135.53,135.45,135.51,600.0,106.393,106.4087,106.3458,106.393,600.0
2018-09-28 15:00:00,135.55,135.63,135.55,135.56,700.0,106.4244,106.4872,106.4244,106.4322,700.0
2018-09-28 15:05:00,135.36,135.42,135.36,135.42,500.0,106.2752,106.3223,106.2752,106.3223,500.0
2018-09-28 15:10:00,135.35,135.35,135.29,135.33,400.0,106.2673,106.2673,106.2202,106.2516,400.0
2018-09-28 15:15:00,135.39,135.39,135.35,135.35,200.0,106.2987,106.2987,106.2673,106.2673,200.0
2018-09-28 15:20:00,135.32,135.53,135.31,135.53,800.0,106.2438,106.4087,106.2359,106.4087,800.0
2018-09-28 15:25:00,135.5,135.5,135.37,135.42,800.0,106.3851,106.3851,106.283,106.3223,800.0
2018-09-28 15:30:00,135.31,135.31,135.11,135.29,1600.0,106.2359,106.2359,106.0789,106.2202,1600.0
2018-09-28 15:35:00,135.25,135.31,135.07,135.12,2100.0,106.1888,106.2359,106.0475,106.0868,2100.0
2018-09-28 15:40:00,135.08,135.27,135.0,135.05,1400.0,106.0553,106.2045,105.9925,106.0318,1400.0
2018-09-28 15:45:00,134.89,135.18,134.89,135.1,1000.0,105.9062,106.1339,105.9062,106.0711,1000.0
2018-09-28 15:50:00,135.04,135.14,135.04,135.11,2100.0,106.0239,106.1025,106.0239,106.0789,2100.0
2018-09-28 15:55:00,135.06,135.28,135.06,135.23,2600.0,106.0396,106.2124,106.0396,106.1731,2600.0
2018-10-01 09:30:00,135.5,135.98,135.5,135.95,1063.0,106.3851,106.762,106.3851,106.7384,1063.0
2018-10-01 09:35:00,136.05,136.46,136.05,136.33,3724.0,106.8169,107.1388,106.8169,107.0368,3724.0
2018-10-01 09:40:00,136.33,136.78,136.33,136.78,603.0,107.0368,107.3901,107.0368,107.3901,603.0
2018-10-01 09:45:00,136.75,136.95,136.75,136.79,1200.0,107.3665,107.5235,107.3665,107.3979,1200.0
2018-10-01 09:50:00,136.33,136.56,136.27,136.56,600.0,107.0368,107.2173,106.9897,107.2173,600.0
2018-10-01 09:55:00,136.6,137.06,136.55,137.06,1730.0,107.2487,107.6099,107.2095,107.6099,1730.0
2018-10-01 10:00:00,136.86,137.28,136.73,137.28,1200.0,107.4529,107.7826,107.3508,107.7826,1200.0
2018-10-01 10:05:00,137.0,137.19,137.0,137.11,300.0,107.5628,107.712,107.5628,107.6492,300.0
2018-10-01 10:10:00,137.15,137.2,137.01,137.01,700.0,107.6806,107.7198,107.5706,107.5706,700.0
2018-10-01 10:15:00,136.94,136.95,136.82,136.95,300.0,107.5157,107.5235,107.4215,107.5235,300.0
2018-10-01 10:20:00,136.88,136.88,136.88,136.88,100.0,107.4686,107.4686,107.4686,107.4686,100.0
2018-10-01 10:25:00,136.64,136.64,136.59,136.59,300.0,107.2802,107.2802,107.2409,107.2409,300.0
2018-10-01 10:30:00,136.52,136.52,136.15,136.15,700.0,107.1859,107.1859,106.8954,106.8954,700.0
2018-10-01 10:35:00,136.08,136.23,136.08,136.23,200.0,106.8405,106.9582,106.8405,106.9582,200.0
2018-10-01 10:40:00,136.5,136.5,136.5,136.5,100.0,107.1702,107.1702,107.1702,107.1702,100.0
2018-10-01 10:45:00,136.48,136.51,136.4,136.51,500.0,107.1545,107.1781,107.0917,107.1781,500.0
2018-10-01 10:50:00,136.43,136.45,136.3,136.3,611.0,107.1153,107.131,107.0132,107.0132,611.0
2018-10-01 10:55:00,136.34,136.34,136.17,136.17,300.0,107.0446,107.0446,106.9111,106.9111,300.0
2018-10-01 11:00:00,136.11,136.27,136.04,136.27,500.0,106.864,106.9897,106.8091,106.9897,500.0
2018-10-01 11:05:00,136.25,136.27,136.14,136.14,700.0,106.9739,106.9897,106.8876,106.8876,700.0
2018-10-01 11:10:00,136.13,136.13,136.04,136.04,200.0,106.8797,106.8797,106.8091,106.8091,200.0
2018-10-01 11:15:00,136.03,136.03,135.88,135.9,600.0,106.8012,106.8012,106.6835,106.6992,600.0
2018-10-01 11:20:00,136.07,136.22,136.07,136.22,600.0,106.8326,106.9504,106.8326,106.9504,600.0
2018-10-01 11:25:00,136.45,136.45,136.45,136.45,100.0,107.131,107.131,107.131,107.131,100.0
2018-10-01 11:30:00,136.37,136.41,136.27,136.41,400.0,107.0682,107.0996,106.9897,107.0996,400.0
2018-10-01 11:35:00,136.32,136.54,136.32,136.54,1200.0,107.0289,107.2016,107.0289,107.2016,1200.0
2018-10-01 11:40:00,136.82,137.0,136.82,137.0,400.0,107.4215,107.5628,107.4215,107.5628,400.0
2018-10-01 11:45:00,136.99,137.17,136.99,137.15,800.0,107.5549,107.6963,107.5549,107.6806,800.0
2018-10-01 11:50:00,137.17,137.33,137.15,137.33,1200.0,107.6963,107.8219,107.6806,107.8219,1200.0
2018-10-01 11:55:00,137.33,137.33,136.98,136.98,400.0,107.8219,107.8219,107.5471,107.5471,400.0
2018-10-01 12:00:00,136.9,136.94,136.9,136.94,200.0,107.4843,107.5157,107.4843,107.5157,200.0
2018-10-01 12:05:00,136.98,136.98,136.93,136.93,200.0,107.5471,107.5471,107.5078,107.5078,200.0
2018-10-01 12:10:00,136.85,136.97,136.85,136.97,693.0,107.445,107.5392,107.445,107.5392,693.0
2018-10-01 12:15:00,136.92,137.24,136.92,137.24,1000.0,107.5,107.7512,107.5,107.7512,1000.0
2018-10-01 12:20:00,137.45,137.45,137.34,137.39,1300.0,107.9161,107.9161,107.8297,107.869,1300.0
2018-10-01 12:25:00,137.63,137.63,137.63,137.63,100.0,108.0574,108.0574,108.0574,108.0574,100.0
2018-10-01 12:30:00,137.64,137.84,137.63,137.78,1429.0,108.0653,108.2223,108.0574,108.1752,1429.0
2018-10-01 12:35:00,137.8,138.48,137.8,138.22,3384.0,108.1909,108.7248,108.1909,108.5207,3384.0
2018-10-01 12:40:00,138.21,138.21,137.95,137.95,850.0,108.5128,108.5128,108.3087,108.3087,850.0
2018-10-01 12:45:00,137.82,138.03,137.79,138.03,900.0,108.2066,108.3715,108.183,108.3715,900.0
2018-10-01 12:50:00,138.02,138.18,138.02,138.18,894.0,108.3636,108.4893,108.3636,108.4893,894.0
2018-10-01 12:55:00,137.97,138.01,137.97,138.01,200.0,108.3244,108.3558,108.3244,108.3558,200.0
2018-10-01 13:00:00,137.93,138.05,137.93,138.05,300.0,108.293,108.3872,108.293,108.3872,300.0
2018-10-01 13:05:00,138.02,138.07,138.02,138.07,400.0,108.3636,108.4029,108.3636,108.4029,400.0
2018-10-01 13:10:00,138.07,138.08,137.98,138.02,1100.0,108.4029,108.4107,108.3322,108.3636,1100.0
2018-10-01 13:15:00,137.91,137.91,137.72,137.72,1200.0,108.2773,108.2773,108.1281,108.1281,1200.0
2018-10-01 13:20:00,137.87,137.87,137.61,137.61,300.0,108.2459,108.2459,108.0417,108.0417,300.0
2018-10-01 13:25:00,137.66,137.66,137.66,137.66,100.0,108.081,108.081,108.081,108.081,100.0
2018-10-01 13:30:00,137.79,137.88,137.78,137.88,500.0,108.183,108.2537,108.1752,108.2537,500.0
2018-10-01 13:35:00,137.83,137.83,137.81,137.81,400.0,108.2145,108.2145,108.1988,108.1988,400.0
2018-10-01 13:40:00,137.78,137.8,137.78,137.78,300.0,108.1752,108.1909,108.1752,108.1752,300.0
2018-10-01 13:45:00,137.92,137.98,137.87,137.98,300.0,108.2851,108.3322,108.2459,108.3322,300.0
2018-10-01 13:50:00,137.92,137.92,137.76,137.76,600.0,108.2851,108.2851,108.1595,108.1595,600.0
2018-10-01 13:55:00,137.71,137.71,137.14,137.14,1700.0,108.1202,108.1202,107.6727,107.6727,1700.0
2018-10-01 14:00:00,137.05,137.25,136.94,137.25,1800.0,107.6021,107.7591,107.5157,107.7591,1800.0
2018-10-01 14:05:00,137.38,137.46,137.37,137.37,400.0,107.8611,107.924,107.8533,107.8533,400.0
2018-10-01 14:10:00,137.37,137.37,137.37,137.37,0.0,107.8533,107.8533,107.8533,107.8533,0.0
2018-10-01 14:15:00,137.3,137.47,137.3,137.47,800.0,107.7983,107.9318,107.7983,107.9318,800.0
2018-10-01 14:20:00,137.46,137.46,137.35,137.43,1400.0,107.924,107.924,107.8376,107.9004,1400.0
2018-10-01 14:25:00,137.5,137.58,137.48,137.52,1200.0,107.9554,108.0182,107.9397,107.9711,1200.0
2018-10-01 14:30:00,137.45,137.45,137.34,137.35,1100.0,107.9161,107.9161,107.8297,107.8376,1100.0
2018-10-01 14:35:00,137.33,137.33,137.23,137.23,800.0,107.8219,107.8219,107.7434,107.7434,800.0
2018-10-01 14:40:00,137.27,137.54,137.27,137.54,600.0,107.7748,107.9868,107.7748,107.9868,600.0
2018-10-01 14:45:00,137.69,137.76,137.69,137.72,500.0,108.1045,108.1595,108.1045,108.1281,500.0
2018-10-01 14:50:00,137.7,137.7,137.63,137.63,200.0,108.1124,108.1124,108.0574,108.0574,200.0
2018-10-01 14:55:00,137.62,137.74,137.62,137.66,500.0,108.0496,108.1438,108.0496,108.081,500.0
2018-10-01 15:00:00,137.66,137.72,137.58,137.71,1800.0,108.081,108.1281,108.0182,108.1202,1800.0
2018-10-01 15:05:00,137.74,137.74,137.55,137.59,2100.0,108.1438,108.1438,107.9946,108.026,2100.0
2018-10-01 15:10:00,137.49,137.49,137.25,137.29,1500.0,107.9475,107.9475,107.7591,107.7905,1500.0
2018-10-01 15:15:00,137.31,137.37,137.22,137.22,1000.0,107.8062,107.8533,107.7355,107.7355,1000.0
2018-10-01 15:20:00,137.16,137.23,137.16,137.19,1200.0,107.6884,107.7434,107.6884,107.712,1200.0
2018-10-01 15:25:00,137.19,137.21,136.91,136.92,2392.0,107.712,107.7277,107.4921,107.5,2392.0
2018-10-01 15:30:00,136.93,136.99,136.74,136.79,1100.0,107.5078,107.5549,107.3587,107.3979,1100.0
2018-10-01 15:35:00,136.82,136.84,136.7,136.7,1500.0,107.4215,107.4372,107.3273,107.3273,1500.0
2018-10-01 15:40:00,136.51,136.57,136.4,136.57,1500.0,107.1781,107.2252,107.0917,107.2252,1500.0
2018-10-01 15:45:00,136.63,136.76,136.59,136.68,1500.0,107.2723,107.3744,107.2409,107.3116,1500.0
2018-10-01 15:50:00,136.66,136.94,136.65,136.94,2740.0,107.2959,107.5157,107.288,107.5157,2740.0
2018-10-01 15:55:00,136.93,137.09,136.81,136.81,3439.0,107.5078,107.6335,107.4136,107.4136,3439.0
2018-10-02 09:30:00,137.0,137.0,136.07,136.35,1900.0,107.5628,107.5628,106.8326,107.0525,1900.0
2018-10-02 09:35:00,136.65,136.68,135.88,136.16,2300.0,107.288,107.3116,106.6835,106.9033,2300.0
2018-10-02 09:40:00,136.17,136.17,135.72,136.01,900.0,106.9111,106.9111,106.5578,106.7855,900.0
2018-10-02 09:45:00,136.1,136.28,136.0,136.09,1300.0,106.8562,106.9975,106.7777,106.8483,1300.0
2018-10-02 09:50:00,135.75,136.11,135.72,136.09,1600.0,106.5814,106.864,106.5578,106.8483,1600.0
2018-10-02 09:55:00,136.09,136.32,136.05,136.16,600.0,106.8483,107.0289,106.8169,106.9033,600.0
2018-10-02 10:00:00,135.91,135.91,135.74,135.74,500.0,106.707,106.707,106.5735,106.5735,500.0
2018-10-02 10:05:00,135.76,135.88,135.5,135.5,1700.0,106.5892,106.6835,106.3851,106.3851,1700.0
2018-10-02 10:10:00,135.5,135.59,135.33,135.33,1287.0,106.3851,106.4558,106.2516,106.2516,1287.0
2018-10-02 10:15:00,135.48,135.79,135.48,135.66,1700.0,106.3694,106.6128,106.3694,106.5107,1700.0
2018-10-02 10:20:00,135.83,135.83,135.31,135.39,800.0,106.6442,106.6442,106.2359,106.2987,800.0
2018-10-02 10:25:00,135.38,135.46,135.37,135.46,500.0,106.2909,106.3537,106.283,106.3537,500.0
2018-10-02 10:30:00,135.58,135.65,135.58,135.65,300.0,106.4479,106.5029,106.4479,106.5029,300.0
2018-10-02 10:35:00,135.8,135.89,135.67,135.86,2200.0,106.6206,106.6913,106.5186,106.6677,2200.0
2018-10-02 10:40:00,135.85,135.89,135.69,135.71,800.0,106.6599,106.6913,106.5343,106.55,800.0
2018-10-02 10:45:00,135.95,136.05,135.9,136.0,500.0,106.7384,106.8169,106.6992,106.7777,500.0
2018-10-02 10:50:00,136.23,136.61,136.23,136.44,6797.0,106.9582,107.2566,106.9582,107.1231,6797.0
2018-10-02 10:55:00,136.42,136.72,136.37,136.54,1100.0,107.1074,107.343,107.0682,107.2016,1100.0
2018-10-02 11:00:00,136.61,136.61,136.2,136.35,1500.0,107.2566,107.2566,106.9347,107.0525,1500.0
2018-10-02 11:05:00,136.3,136.3,136.08,136.08,1100.0,107.0132,107.0132,106.8405,106.8405,1100.0
2018-10-02 11:10:00,136.07,136.07,135.88,135.88,600.0,106.8326,106.8326,106.6835,106.6835,600.0
2018-10-02 11:15:00,135.97,135.97,135.22,135.22,1800.0,106.7541,106.7541,106.1653,106.1653,1800.0
2018-10-02 11:20:00,135.17,135.22,135.12,135.12,1400.0,106.126,106.1653,106.0868,106.0868,1400.0
2018-10-02 11:25:00,135.21,135.59,135.21,135.58,1000.0,106.1574,106.4558,106.1574,106.4479,1000.0
2018-10-02 11:30:00,135.53,135.68,135.53,135.67,900.0,106.4087,106.5264,106.4087,106.5186,900.0
2018-10-02 11:35:00,135.67,135.73,135.65,135.71,700.0,106.5186,106.5657,106.5029,106.55,700.0
2018-10-02 11:40:00,136.19,136.24,136.15,136.24,500.0,106.9268,106.9661,106.8954,106.9661,500.0
2018-10-02 11:45:00,136.33,136.43,136.28,136.43,800.0,107.0368,107.1153,106.9975,107.1153,800.0
2018-10-02 11:50:00,136.37,136.85,136.37,136.85,1347.0,107.0682,107.445,107.0682,107.445,1347.0
2018-10-02 11:55:00,136.92,137.0,136.78,137.0,1600.0,107.5,107.5628,107.3901,107.5628,1600.0
2018-10-02 12:00:00,137.15,137.15,137.09,137.09,800.0,107.6806,107.6806,107.6335,107.6335,800.0
2018-10-02 12:05:00,137.08,137.14,137.05,137.14,700.0,107.6256,107.6727,107.6021,107.6727,700.0
2018-10-02 12:10:00,137.12,137.12,136.9,136.9,400.0,107.657,107.657,107.4843,107.4843,400.0
2018-10-02 12:15:00,136.85,136.95,136.84,136.84,600.0,107.445,107.5235,107.4372,107.4372,600.0
2018-10-02 12:20:00,137.05,137.25,137.05,137.2,1450.0,107.6021,107.7591,107.6021,107.7198,1450.0
2018-10-02 12:25:00,137.09,137.26,137.0,137.19,600.0,107.6335,107.7669,107.5628,107.712,600.0
2018-10-02 12:30:00,137.19,137.31,137.13,137.2,700.0,107.712,107.8062,107.6649,107.7198,700.0
2018-10-02 12:35:00,137.2,137.25,137.2,137.2,600.0,107.7198,107.7591,107.7198,107.7198,600.0
2018-10-02 12:40:00,137.13,137.13,137.11,137.13,600.0,107.6649,107.6649,107.6492,107.6649,600.0
2018-10-02 12:45:00,137.09,137.09,136.92,136.92,500.0,107.6335,107.6335,107.5,107.5,500.0
2018-10-02 12:50:00,136.9,136.9,136.73,136.73,1200.0,107.4843,107.4843,107.3508,107.3508,1200.0
2018-10-02 12:55:00,136.75,136.76,136.64,136.76,1100.0,107.3665,107.3744,107.2802,107.3744,1100.0
2018-10-02 13:00:00,136.77,136.8,136.61,136.61,900.0,107.3822,107.4058,107.2566,107.2566,900.0
2018-10-02 13:05:00,136.64,136.64,136.55,136.56,1000.0,107.2802,107.2802,107.2095,107.2173,1000.0
2018-10-02 13:10:00,136.57,136.64,136.57,136.59,600.0,107.2252,107.2802,107.2252,107.2409,600.0
2018-10-02 13:15:00,136.61,136.67,136.57,136.61,1000.0,107.2566,107.3037,107.2252,107.2566,1000.0
2018-10-02 13:20:00,136.65,136.65,136.55,136.62,600.0,107.288,107.288,107.2095,107.2644,600.0
2018-10-02 13:25:00,136.56,136.56,136.43,136.43,1200.0,107.2173,107.2173,107.1153,107.1153,1200.0
2018-10-02 13:30:00,136.45,136.59,136.45,136.54,800.0,107.131,107.2409,107.131,107.2016,800.0
2018-10-02 13:35:00,136.56,136.61,136.49,136.49,1300.0,107.2173,107.2566,107.1624,107.1624,1300.0
2018-10-02 13:40:00,136.45,136.53,136.45,136.51,1000.0,107.131,107.1938,107.131,107.1781,1000.0
2018-10-02 13:45:00,136.42,136.44,136.27,136.3,1400.0,107.1074,107.1231,106.9897,107.0132,1400.0
2018-10-02 13:50:00,136.31,136.46,136.31,136.46,700.0,107.0211,107.1388,107.0211,107.1388,700.0
2018-10-02 13:55:00,136.49,136.6,136.47,136.6,700.0,107.1624,107.2487,107.1467,107.2487,700.0
2018-10-02 14:00:00,136.65,136.77,136.65,136.69,800.0,107.288,107.3822,107.288,107.3194,800.0
2018-10-02 14:05:00,136.76,136.76,136.74,136.76,600.0,107.3744,107.3744,107.3587,107.3744,600.0
2018-10-02 14:10:00,136.79,136.79,136.72,136.78,1800.0,107.3979,107.3979,107.343,107.3901,1800.0
2018-10-02 14:15:00,136.89,136.92,136.85,136.85,1600.0,107.4764,107.5,107.445,107.445,1600.0
2018-10-02 14:20:00,136.89,136.89,136.67,136.69,1100.0,107.4764,107.4764,107.3037,107.3194,1100.0
2018-10-02 14:25:00,136.67,136.76,136.65,136.67,1200.0,107.3037,107.3744,107.288,107.3037,1200.0
2018-10-02 14:30:00,136.67,136.67,136.52,136.57,1200.0,107.3037,107.3037,107.1859,107.2252,1200.0
2018-10-02 14:35:00,136.53,136.67,136.52,136.57,1100.0,107.1938,107.3037,107.1859,107.2252,1100.0
2018-10-02 14:40:00,136.65,136.65,136.45,136.52,900.0,107.288,107.288,107.131,107.1859,900.0
2018-10-02 14:45:00,136.55,136.67,136.55,136.67,1900.0,107.2095,107.3037,107.2095,107.3037,1900.0
2018-10-02 14:50:00,136.6,136.6,136.47,136.52,600.0,107.2487,107.2487,107.1467,107.1859,600.0
2018-10-02 14:55:00,136.5,136.63,136.43,136.63,1300.0,107.1702,107.2723,107.1153,107.2723,1300.0
2018-10-02 15:00:00,136.62,136.69,136.48,136.57,1100.0,107.2644,107.3194,107.1545,107.2252,1100.0
2018-10-02 15:05:00,136.49,136.63,136.49,136.61,2070.0,107.1624,107.2723,107.1624,107.2566,2070.0
2018-10-02 15:10:00,136.68,136.75,136.62,136.66,1000.0,107.3116,107.3665,107.2644,107.2959,1000.0
2018-10-02 15:15:00,136.68,136.72,136.46,136.46,1600.0,107.3116,107.343,107.1388,107.1388,1600.0
2018-10-02 15:20:00,136.5,136.61,136.47,136.61,1500.0,107.1702,107.2566,107.1467,107.2566,1500.0
2018-10-02 15:25:00,136.72,136.72,136.64,136.69,1000.0,107.343,107.343,107.2802,107.3194,1000.0
2018-10-02 15:30:00,136.73,136.77,136.67,136.69,1400.0,107.3508,107.3822,107.3037,107.3194,1400.0
2018-10-02 15:35:00,136.59,136.59,136.46,136.46,1500.0,107.2409,107.2409,107.1388,107.1388,1500.0
2018-10-02 15:40:00,136.54,136.71,136.54,136.71,1092.0,107.2016,107.3351,107.2016,107.3351,1092.0
2018-10-02 15:45:00,136.76,136.86,136.72,136.73,2500.0,107.3744,107.4529,107.343,107.3508,2500.0
2018-10-02 15:50:00,136.78,136.96,136.78,136.86,8600.0,107.3901,107.5314,107.3901,107.4529,8600.0
2018-10-02 15:55:00,136.85,137.09,136.85,137.05,8098.0,107.445,107.6335,107.445,107.6021,8098.0
2018-10-03 09:30:00,137.66,138.0,137.34,137.34,1650.0,108.081,108.3479,107.8297,107.8297,1650.0
2018-10-03 09:35:00,137.05,137.15,136.88,137.1,1600.0,107.6021,107.6806,107.4686,107.6413,1600.0
2018-10-03 09:40:00,137.17,137.17,136.84,136.89,2300.0,107.6963,107.6963,107.4372,107.4764,2300.0
2018-10-03 09:45:00,136.86,136.86,136.54,136.64,1902.0,107.4529,107.4529,107.2016,107.2802,1902.0
2018-10-03 09:50:00,136.57,137.41,136.57,137.26,2200.0,107.2252,107.8847,107.2252,107.7669,2200.0
2018-10-03 09:55:00,137.12,137.12,136.89,137.03,2300.0,107.657,107.657,107.4764,107.5864,2300.0
2018-10-03 10:00:00,136.97,136.99,136.78,136.78,700.0,107.5392,107.5549,107.3901,107.3901,700.0
2018-10-03 10:05:00,136.8,137.02,136.8,137.02,1300.0,107.4058,107.5785,107.4058,107.5785,1300.0
2018-10-03 10:10:00,137.08,137.47,136.94,137.43,2900.0,107.6256,107.9318,107.5157,107.9004,2900.0
2018-10-03 10:15:00,137.95,137.96,137.7,137.7,1500.0,108.3087,108.3165,108.1124,108.1124,1500.0
2018-10-03 10:20:00,137.86,138.0,137.8,137.8,1600.0,108.238,108.3479,108.1909,108.1909,1600.0
2018-10-03 10:25:00,137.76,137.76,137.51,137.55,800.0,108.1595,108.1595,107.9632,107.9946,800.0
2018-10-03 10:30:00,137.47,137.62,136.87,137.61,2500.0,107.9318,108.0496,107.4607,108.0417,2500.0
2018-10-03 10:35:00,137.93,138.13,137.73,137.9,1100.0,108.293,108.45,108.1359,108.2694,1100.0
2018-10-03 10:40:00,137.89,138.02,137.89,137.99,1400.0,108.2616,108.3636,108.2616,108.3401,1400.0
2018-10-03 10:45:00,138.24,138.24,137.94,137.95,1900.0,108.5364,108.5364,108.3008,108.3087,1900.0
2018-10-03 10:50:00,137.94,137.98,137.86,137.86,2500.0,108.3008,108.3322,108.238,108.238,2500.0
2018-10-03 10:55:00,137.86,137.98,137.82,137.87,5500.0,108.238,108.3322,108.2066,108.2459,5500.0
2018-10-03 11:00:00,137.94,138.17,137.86,138.17,2800.0,108.3008,108.4814,108.238,108.4814,2800.0
2018-10-03 11:05:00,138.2,138.53,138.16,138.52,3000.0,108.505,108.764,108.4735,108.7562,3000.0
2018-10-03 11:10:00,138.54,138.68,138.17,138.28,2200.0,108.7719,108.8818,108.4814,108.5678,2200.0
2018-10-03 11:15:00,138.27,138.39,138.13,138.19,2000.0,108.5599,108.6541,108.45,108.4971,2000.0
2018-10-03 11:20:00,138.17,138.17,137.69,137.8,1600.0,108.4814,108.4814,108.1045,108.1909,1600.0
2018-10-03 11:25:00,137.78,137.92,137.67,137.86,1000.0,108.1752,108.2851,108.0888,108.238,1000.0
2018-10-03 11:30:00,137.87,137.98,137.84,137.98,500.0,108.2459,108.3322,108.2223,108.3322,500.0
2018-10-03 11:35:00,138.1,138.25,138.1,138.25,300.0,108.4264,108.5442,108.4264,108.5442,300.0
2018-10-03 11:40:00,138.25,138.38,138.18,138.35,2900.0,108.5442,108.6463,108.4893,108.6227,2900.0
2018-10-03 11:45:00,138.41,138.42,138.41,138.42,400.0,108.6698,108.6777,108.6698,108.6777,400.0
2018-10-03 11:50:00,138.42,138.49,138.41,138.45,600.0,108.6777,108.7326,108.6698,108.7012,600.0
2018-10-03 11:55:00,138.6,138.68,138.39,138.4,2138.0,108.819,108.8818,108.6541,108.662,2138.0
2018-10-03 12:00:00,138.62,138.62,138.44,138.5,800.0,108.8347,108.8347,108.6934,108.7405,800.0
2018-10-03 12:05:00,138.49,138.65,138.48,138.65,400.0,108.7326,108.8583,108.7248,108.8583,400.0
2018-10-03 12:10:00,138.67,138.87,138.65,138.66,1500.0,108.874,109.031,108.8583,108.8661,1500.0
2018-10-03 12:15:00,138.69,138.7,138.61,138.64,1100.0,108.8897,108.8975,108.8269,108.8504,1100.0
2018-10-03 12:20:00,138.6,138.77,138.59,138.77,700.0,108.819,108.9525,108.8112,108.9525,700.0
2018-10-03 12:25:00,138.82,138.83,138.79,138.81,1168.0,108.9917,108.9996,108.9682,108.9839,1168.0
2018-10-03 12:30:00,138.9,139.12,138.9,139.09,1887.0,109.0545,109.2273,109.0545,109.2037,1887.0
2018-10-03 12:35:00,139.05,139.09,138.97,138.97,900.0,109.1723,109.2037,109.1095,109.1095,900.0
2018-10-03 12:40:00,138.99,139.0,138.88,138.88,1200.0,109.1252,109.1331,109.0388,109.0388,1200.0
2018-10-03 12:45:00,138.93,138.99,138.92,138.99,1449.0,109.0781,109.1252,109.0702,109.1252,1449.0
2018-10-03 12:50:00,139.06,139.06,138.95,138.95,594.0,109.1802,109.1802,109.0938,109.0938,594.0
2018-10-03 12:55:00,138.98,138.98,138.92,138.92,500.0,109.1174,109.1174,109.0702,109.0702,500.0
2018-10-03 13:00:00,139.04,139.12,139.04,139.07,1000.0,109.1645,109.2273,109.1645,109.188,1000.0
2018-10-03 13:05:00,139.17,139.22,139.17,139.2,700.0,109.2665,109.3058,109.2665,109.2901,700.0
2018-10-03 13:10:00,139.27,139.4,139.21,139.4,1500.0,109.345,109.4471,109.2979,109.4471,1500.0
2018-10-03 13:15:00,139.36,139.36,139.17,139.21,700.0,109.4157,109.4157,109.2665,109.2979,700.0
2018-10-03 13:20:00,139.23,139.23,139.14,139.19,900.0,109.3136,109.3136,109.243,109.2822,900.0
2018-10-03 13:25:00,139.17,139.65,139.15,139.65,2200.0,109.2665,109.6434,109.2508,109.6434,2200.0
2018-10-03 13:30:00,139.78,139.84,139.69,139.73,1400.0,109.7455,109.7926,109.6748,109.7062,1400.0
2018-10-03 13:35:00,139.91,139.91,139.76,139.76,1100.0,109.8475,109.8475,109.7298,109.7298,1100.0
2018-10-03 13:40:00,139.75,139.75,139.37,139.44,900.0,109.7219,109.7219,109.4236,109.4785,900.0
2018-10-03 13:45:00,139.52,139.68,139.52,139.63,800.0,109.5413,109.6669,109.5413,109.6277,800.0
2018-10-03 13:50:00,139.66,140.03,139.66,139.99,1447.0,109.6512,109.9417,109.6512,109.9103,1447.0
2018-10-03 13:55:00,139.94,140.0,139.89,140.0,1200.0,109.8711,109.9182,109.8318,109.9182,1200.0
2018-10-03 14:00:00,140.16,140.19,139.92,139.94,900.0,110.0438,110.0674,109.8554,109.8711,900.0
2018-10-03 14:05:00,139.91,140.27,139.91,140.27,1100.0,109.8475,110.1302,109.8475,110.1302,1100.0
2018-10-03 14:10:00,140.26,140.6,140.26,140.6,2548.0,110.1223,110.3893,110.1223,110.3893,2548.0
2018-10-03 14:15:00,140.64,140.65,140.46,140.46,2412.0,110.4207,110.4285,110.2793,110.2793,2412.0
2018-10-03 14:20:00,140.52,140.68,140.52,140.67,900.0,110.3265,110.4521,110.3265,110.4442,900.0
2018-10-03 14:25:00,140.68,140.76,140.57,140.76,1400.0,110.4521,110.5149,110.3657,110.5149,1400.0
2018-10-03 14:30:00,140.69,140.69,140.5,140.54,1200.0,110.4599,110.4599,110.3108,110.3422,1200.0
2018-10-03 14:35:00,140.52,140.52,140.1,140.11,1700.0,110.3265,110.3265,109.9967,110.0046,1700.0
2018-10-03 14:40:00,140.14,140.31,140.08,140.29,1000.0,110.0281,110.1616,109.981,110.1459,1000.0
2018-10-03 14:45:00,140.27,140.35,140.14,140.14,800.0,110.1302,110.193,110.0281,110.0281,800.0
2018-10-03 14:50:00,140.13,140.26,140.12,140.14,1400.0,110.0203,110.1223,110.0124,110.0281,1400.0
2018-10-03 14:55:00,140.07,140.18,139.99,140.18,2000.0,109.9731,110.0595,109.9103,110.0595,2000.0
2018-10-03 15:00:00,140.21,140.21,139.88,139.88,2100.0,110.0831,110.0831,109.824,109.824,2100.0
2018-10-03 15:05:00,139.91,140.08,139.89,139.91,3300.0,109.8475,109.981,109.8318,109.8475,3300.0
2018-10-03 15:10:00,139.89,140.02,139.89,139.97,3200.0,109.8318,109.9339,109.8318,109.8946,3200.0
2018-10-03 15:15:00,139.92,140.0,139.91,139.91,2900.0,109.8554,109.9182,109.8475,109.8475,2900.0
2018-10-03 15:20:00,139.9,139.97,139.86,139.94,2352.0,109.8397,109.8946,109.8083,109.8711,2352.0
2018-10-03 15:25:00,139.93,140.02,139.93,140.0,2186.0,109.8632,109.9339,109.8632,109.9182,2186.0
2018-10-03 15:30:00,139.99,140.01,139.9,139.98,2800.0,109.9103,109.926,109.8397,109.9025,2800.0
2018-10-03 15:35:00,139.97,140.11,139.95,139.97,3070.0,109.8946,110.0046,109.8789,109.8946,3070.0
2018-10-03 15:40:00,139.96,140.09,139.9,140.09,2954.0,109.8868,109.9888,109.8397,109.9888,2954.0
2018-10-03 15:45:00,140.12,140.25,140.05,140.05,2700.0,110.0124,110.1145,109.9574,109.9574,2700.0
2018-10-03 15:50:00,140.04,140.06,139.98,140.02,4930.0,109.9496,109.9653,109.9025,109.9339,4930.0
2018-10-03 15:55:00,140.03,140.06,139.91,139.92,5191.0,109.9417,109.9653,109.8475,109.8554,5191.0
2018-10-04 09:30:00,138.96,139.04,138.51,138.51,1400.0,109.1017,109.1645,108.7483,108.7483,1400.0
2018-10-04 09:35:00,138.51,138.92,138.28,138.57,2900.0,108.7483,109.0702,108.5678,108.7955,2900.0
2018-10-04 09:40:00,138.76,138.95,138.76,138.95,300.0,108.9446,109.0938,108.9446,109.0938,300.0
2018-10-04 09:45:00,138.35,138.79,138.33,138.53,1400.0,108.6227,108.9682,108.607,108.764,1400.0
2018-10-04 09:50:00,138.8,138.92,138.54,138.8,1200.0,108.976,109.0702,108.7719,108.976,1200.0
2018-10-04 09:55:00,138.8,138.8,138.55,138.67,600.0,108.976,108.976,108.7797,108.874,600.0
2018-10-04 10:00:00,138.46,138.54,138.12,138.14,1500.0,108.7091,108.7719,108.4421,108.4578,1500.0
2018-10-04 10:05:00,137.89,137.89,137.48,137.75,2075.0,108.2616,108.2616,107.9397,108.1516,2075.0
2018-10-04 10:10:00,137.85,137.85,137.62,137.62,400.0,108.2302,108.2302,108.0496,108.0496,400.0
2018-10-04 10:15:00,137.61,137.89,137.61,137.77,1288.0,108.0417,108.2616,108.0417,108.1673,1288.0
2018-10-04 10:20:00,137.83,138.04,137.78,137.8,500.0,108.2145,108.3793,108.1752,108.1909,500.0
2018-10-04 10:25:00,137.71,137.97,137.71,137.97,1500.0,108.1202,108.3244,108.1202,108.3244,1500.0
2018-10-04 10:30:00,138.16,138.35,138.16,138.35,1100.0,108.4735,108.6227,108.4735,108.6227,1100.0
2018-10-04 10:35:00,138.5,138.77,138.16,138.16,1220.0,108.7405,108.9525,108.4735,108.4735,1220.0
2018-10-04 10:40:00,138.28,138.28,137.66,137.66,1700.0,108.5678,108.5678,108.081,108.081,1700.0
2018-10-04 10:45:00,137.68,137.92,137.68,137.8,4000.0,108.0967,108.2851,108.0967,108.1909,4000.0
2018-10-04 10:50:00,137.72,137.72,137.26,137.34,1300.0,108.1281,108.1281,107.7669,107.8297,1300.0
2018-10-04 10:55:00,137.29,137.39,137.29,137.39,448.0,107.7905,107.869,107.7905,107.869,448.0
2018-10-04 11:00:00,137.55,137.86,137.55,137.61,1400.0,107.9946,108.238,107.9946,108.0417,1400.0
2018-10-04 11:05:00,137.82,137.82,137.22,137.29,1300.0,108.2066,108.2066,107.7355,107.7905,1300.0
2018-10-04 11:10:00,137.14,137.33,137.11,137.33,700.0,107.6727,107.8219,107.6492,107.8219,700.0
2018-10-04 11:15:00,137.26,137.35,137.1,137.1,1300.0,107.7669,107.8376,107.6413,107.6413,1300.0
2018-10-04 11:20:00,137.16,137.16,136.96,137.01,300.0,107.6884,107.6884,107.5314,107.5706,300.0
2018-10-04 11:25:00,136.96,136.96,136.8,136.8,200.0,107.5314,107.5314,107.4058,107.4058,200.0
2018-10-04 11:30:00,136.8,137.28,136.8,137.28,1711.0,107.4058,107.7826,107.4058,107.7826,1711.0
2018-10-04 11:35:00,137.53,137.6,137.46,137.46,500.0,107.9789,108.0339,107.924,107.924,500.0
2018-10-04 11:40:00,137.36,137.36,137.35,137.35,309.0,107.8454,107.8454,107.8376,107.8376,309.0
2018-10-04 11:45:00,137.26,137.26,137.04,137.09,700.0,107.7669,107.7669,107.5942,107.6335,700.0
2018-10-04 11:50:00,137.09,137.09,136.92,136.92,500.0,107.6335,107.6335,107.5,107.5,500.0
2018-10-04 11:55:00,136.79,136.79,136.79,136.79,100.0,107.3979,107.3979,107.3979,107.3979,100.0
2018-10-04 12:00:00,136.75,136.75,136.42,136.42,317.0,107.3665,107.3665,107.1074,107.1074,317.0
2018-10-04 12:05:00,136.29,136.33,135.91,136.22,1727.0,107.0054,107.0368,106.707,106.9504,1727.0
2018-10-04 12:10:00,136.19,136.45,136.19,136.39,600.0,106.9268,107.131,106.9268,107.0839,600.0
2018-10-04 12:15:00,136.2,136.3,136.2,136.24,900.0,106.9347,107.0132,106.9347,106.9661,900.0
2018-10-04 12:20:00,136.25,136.31,136.22,136.31,629.0,106.9739,107.0211,106.9504,107.0211,629.0
2018-10-04 12:25:00,136.23,136.23,136.02,136.02,400.0,106.9582,106.9582,106.7934,106.7934,400.0
2018-10-04 12:30:00,136.12,136.16,136.08,136.1,2499.0,106.8719,106.9033,106.8405,106.8562,2499.0
2018-10-04 12:35:00,136.1,136.11,135.95,136.03,1600.0,106.8562,106.864,106.7384,106.8012,1600.0
2018-10-04 12:40:00,136.06,136.22,136.01,136.22,900.0,106.8248,106.9504,106.7855,106.9504,900.0
2018-10-04 12:45:00,136.12,136.37,136.12,136.3,700.0,106.8719,107.0682,106.8719,107.0132,700.0
2018-10-04 12:50:00,136.37,136.56,136.37,136.39,400.0,107.0682,107.2173,107.0682,107.0839,400.0
2018-10-04 12:55:00,136.44,136.44,136.32,136.36,500.0,107.1231,107.1231,107.0289,107.0603,500.0
2018-10-04 13:00:00,136.31,136.6,136.31,136.6,600.0,107.0211,107.2487,107.0211,107.2487,600.0
2018-10-04 13:05:00,136.64,136.66,136.64,136.66,200.0,107.2802,107.2959,107.2802,107.2959,200.0
2018-10-04 13:10:00,136.68,136.68,136.36,136.36,900.0,107.3116,107.3116,107.0603,107.0603,900.0
2018-10-04 13:15:00,136.4,136.4,136.28,136.28,400.0,107.0917,107.0917,106.9975,106.9975,400.0
2018-10-04 13:20:00,136.33,136.33,136.3,136.3,200.0,107.0368,107.0368,107.0132,107.0132,200.0
2018-10-04 13:25:00,136.4,136.41,136.32,136.41,300.0,107.0917,107.0996,107.0289,107.0996,300.0
2018-10-04 13:30:00,136.45,136.45,135.82,135.82,950.0,107.131,107.131,106.6363,106.6363,950.0
2018-10-04 13:35:00,135.88,135.96,135.79,135.79,600.0,106.6835,106.7463,106.6128,106.6128,600.0
2018-10-04 13:40:00,135.86,136.13,135.86,136.13,700.0,106.6677,106.8797,106.6677,106.8797,700.0
2018-10-04 13:45:00,136.23,136.27,136.1,136.15,1420.0,106.9582,106.9897,106.8562,106.8954,1420.0
2018-10-04 13:50:00,136.21,136.26,136.21,136.26,400.0,106.9425,106.9818,106.9425,106.9818,400.0
2018-10-04 13:55:00,136.27,136.32,136.27,136.32,200.0,106.9897,107.0289,106.9897,107.0289,200.0
2018-10-04 14:00:00,136.32,136.32,136.19,136.24,583.0,107.0289,107.0289,106.9268,106.9661,583.0
2018-10-04 14:05:00,136.19,136.22,136.19,136.22,200.0,106.9268,106.9504,106.9268,106.9504,200.0
2018-10-04 14:10:00,136.14,136.14,136.06,136.06,1200.0,106.8876,106.8876,106.8248,106.8248,1200.0
2018-10-04 14:15:00,136.06,136.06,135.75,135.75,1700.0,106.8248,106.8248,106.5814,106.5814,1700.0
2018-10-04 14:20:00,135.72,135.77,135.61,135.63,1400.0,106.5578,106.5971,106.4715,106.4872,1400.0
2018-10-04 14:25:00,135.64,135.79,135.64,135.79,600.0,106.495,106.6128,106.495,106.6128,600.0
2018-10-04 14:30:00,135.77,136.07,135.73,136.07,1000.0,106.5971,106.8326,106.5657,106.8326,1000.0
2018-10-04 14:35:00,136.1,136.57,136.1,136.57,900.0,106.8562,107.2252,106.8562,107.2252,900.0
2018-10-04 14:40:00,136.52,136.58,136.48,136.48,700.0,107.1859,107.233,107.1545,107.1545,700.0
2018-10-04 14:45:00,136.56,136.57,136.47,136.49,500.0,107.2173,107.2252,107.1467,107.1624,500.0
2018-10-04 14:50:00,136.47,136.55,136.43,136.55,900.0,107.1467,107.2095,107.1153,107.2095,900.0
2018-10-04 14:55:00,136.6,136.64,136.48,136.63,1045.0,107.2487,107.2802,107.1545,107.2723,1045.0
2018-10-04 15:00:00,136.59,136.59,136.5,136.5,400.0,107.2409,107.2409,107.1702,107.1702,400.0
2018-10-04 15:05:00,136.55,136.69,136.55,136.65,900.0,107.2095,107.3194,107.2095,107.288,900.0
2018-10-04 15:10:00,136.64,136.66,136.42,136.42,800.0,107.2802,107.2959,107.1074,107.1074,800.0
2018-10-04 15:15:00,136.44,136.62,136.42,136.56,1200.0,107.1231,107.2644,107.1074,107.2173,1200.0
2018-10-04 15:20:00,136.48,136.48,136.41,136.41,400.0,107.1545,107.1545,107.0996,107.0996,400.0
2018-10-04 15:25:00,136.45,136.46,136.15,136.15,1900.0,107.131,107.1388,106.8954,106.8954,1900.0
2018-10-04 15:30:00,136.08,136.09,135.87,136.02,3600.0,106.8405,106.8483,106.6756,106.7934,3600.0
2018-10-04 15:35:00,136.05,136.05,135.85,135.85,3100.0,106.8169,106.8169,106.6599,106.6599,3100.0
2018-10-04 15:40:00,135.77,135.8,135.49,135.54,3430.0,106.5971,106.6206,106.3773,106.4165,3430.0
2018-10-04 15:45:00,135.54,136.16,135.54,135.98,4360.0,106.4165,106.9033,106.4165,106.762,4360.0
2018-10-04 15:50:00,135.93,135.93,135.55,135.55,8680.0,106.7227,106.7227,106.4244,106.4244,8680.0
2018-10-04 15:55:00,135.57,135.6,135.22,135.22,14396.0,106.4401,106.4636,106.1653,106.1653,14396.0
2018-10-05 09:30:00,135.58,136.19,135.38,135.52,5300.0,106.4479,106.9268,106.2909,106.4008,5300.0
2018-10-05 09:35:00,135.75,135.97,135.17,135.64,3309.0,106.5814,106.7541,106.126,106.495,3309.0
2018-10-05 09:40:00,135.28,135.32,134.2,134.3,2300.0,106.2124,106.2438,105.3644,105.4429,2300.0
2018-10-05 09:45:00,134.26,134.72,133.97,134.04,11300.0,105.4115,105.7727,105.1839,105.2388,11300.0
2018-10-05 09:50:00,134.13,134.58,134.02,134.58,1300.0,105.3095,105.6628,105.2231,105.6628,1300.0
2018-10-05 09:55:00,134.85,135.34,134.8,135.34,2299.0,105.8748,106.2595,105.8355,106.2595,2299.0
2018-10-05 10:00:00,135.69,135.98,135.58,135.82,1400.0,106.5343,106.762,106.4479,106.6363,1400.0
2018-10-05 10:05:00,136.03,136.63,136.03,136.57,1900.0,106.8012,107.2723,106.8012,107.2252,1900.0
2018-10-05 10:10:00,136.35,136.48,136.28,136.31,2460.0,107.0525,107.1545,106.9975,107.0211,2460.0
2018-10-05 10:15:00,136.35,136.56,136.28,136.38,1300.0,107.0525,107.2173,106.9975,107.076,1300.0
2018-10-05 10:20:00,136.47,136.67,136.39,136.61,1471.0,107.1467,107.3037,107.0839,107.2566,1471.0
2018-10-05 10:25:00,136.55,136.69,136.55,136.61,2600.0,107.2095,107.3194,107.2095,107.2566,2600.0
2018-10-05 10:30:00,136.67,136.68,136.37,136.37,2100.0,107.3037,107.3116,107.0682,107.0682,2100.0
2018-10-05 10:35:00,136.51,136.55,136.19,136.27,1200.0,107.1781,107.2095,106.9268,106.9897,1200.0
2018-10-05 10:40:00,136.38,136.38,136.25,136.25,749.0,107.076,107.076,106.9739,106.9739,749.0
2018-10-05 10:45:00,136.22,136.22,135.8,135.8,800.0,106.9504,106.9504,106.6206,106.6206,800.0
2018-10-05 10:50:00,135.79,136.2,135.72,136.2,2049.0,106.6128,106.9347,106.5578,106.9347,2049.0
2018-10-05 10:55:00,136.25,136.25,136.07,136.07,1100.0,106.9739,106.9739,106.8326,106.8326,1100.0
2018-10-05 11:00:00,136.13,136.14,135.97,136.01,720.0,106.8797,106.8876,106.7541,106.7855,720.0
2018-10-05 11:05:00,136.07,136.07,135.83,135.83,1158.0,106.8326,106.8326,106.6442,106.6442,1158.0
2018-10-05 11:10:00,135.76,135.76,135.55,135.55,600.0,106.5892,106.5892,106.4244,106.4244,600.0
2018-10-05 11:15:00,135.5,135.7,135.42,135.62,1400.0,106.3851,106.5421,106.3223,106.4793,1400.0
2018-10-05 11:20:00,135.7,135.79,135.63,135.79,800.0,106.5421,106.6128,106.4872,106.6128,800.0
2018-10-05 11:25:00,135.78,135.79,135.64,135.75,1300.0,106.6049,106.6128,106.495,106.5814,1300.0
2018-10-05 11:30:00,135.74,135.78,135.64,135.64,800.0,106.5735,106.6049,106.495,106.495,800.0
2018-10-05 11:35:00,135.69,135.8,135.66,135.66,986.0,106.5343,106.6206,106.5107,106.5107,986.0
2018-10-05 11:40:00,135.62,135.62,135.34,135.34,715.0,106.4793,106.4793,106.2595,106.2595,715.0
2018-10-05 11:45:00,135.33,135.41,135.33,135.41,700.0,106.2516,106.3144,106.2516,106.3144,700.0
2018-10-05 11:50:00,135.43,135.61,135.43,135.55,700.0,106.3301,106.4715,106.3301,106.4244,700.0
2018-10-05 11:55:00,135.53,135.53,134.87,134.87,1700.0,106.4087,106.4087,105.8905,105.8905,1700.0
2018-10-05 12:00:00,134.98,135.04,134.87,135.04,800.0,105.9768,106.0239,105.8905,106.0239,800.0
2018-10-05 12:05:00,134.96,135.17,134.96,135.17,900.0,105.9611,106.126,105.9611,106.126,900.0
2018-10-05 12:10:00,135.22,135.26,135.22,135.26,200.0,106.1653,106.1967,106.1653,106.1967,200.0
2018-10-05 12:15:00,135.22,135.47,135.22,135.47,800.0,106.1653,106.3615,106.1653,106.3615,800.0
2018-10-05 12:20:00,135.68,135.68,135.6,135.65,900.0,106.5264,106.5264,106.4636,106.5029,900.0
2018-10-05 12:25:00,135.65,135.65,135.51,135.54,1700.0,106.5029,106.5029,106.393,106.4165,1700.0
2018-10-05 12:30:00,135.48,135.48,135.3,135.3,1500.0,106.3694,106.3694,106.2281,106.2281,1500.0
2018-10-05 12:35:00,135.46,135.52,135.43,135.51,1295.0,106.3537,106.4008,106.3301,106.393,1295.0
2018-10-05 12:40:00,135.49,135.55,135.46,135.52,800.0,106.3773,106.4244,106.3537,106.4008,800.0
2018-10-05 12:45:00,135.52,135.59,135.42,135.53,1100.0,106.4008,106.4558,106.3223,106.4087,1100.0
2018-10-05 12:50:00,135.55,135.55,135.51,135.54,1400.0,106.4244,106.4244,106.393,106.4165,1400.0
2018-10-05 12:55:00,135.55,135.75,135.47,135.47,900.0,106.4244,106.5814,106.3615,106.3615,900.0
2018-10-05 13:00:00,135.41,135.43,135.25,135.27,1500.0,106.3144,106.3301,106.1888,106.2045,1500.0
2018-10-05 13:05:00,135.18,135.24,135.18,135.2,500.0,106.1339,106.181,106.1339,106.1496,500.0
2018-10-05 13:10:00,135.21,135.28,135.21,135.25,1000.0,106.1574,106.2124,106.1574,106.1888,1000.0
2018-10-05 13:15:00,135.26,135.28,135.21,135.21,400.0,106.1967,106.2124,106.1574,106.1574,400.0
2018-10-05 13:20:00,135.18,135.18,134.98,135.07,800.0,106.1339,106.1339,105.9768,106.0475,800.0
2018-10-05 13:25:00,135.09,135.13,134.97,135.11,1300.0,106.0632,106.0946,105.969,106.0789,1300.0
2018-10-05 13:30:00,135.33,135.35,135.28,135.35,400.0,106.2516,106.2673,106.2124,106.2673,400.0
2018-10-05 13:35:00,135.22,135.22,135.2,135.2,200.0,106.1653,106.1653,106.1496,106.1496,200.0
2018-10-05 13:40:00,135.51,135.51,135.38,135.51,1400.0,106.393,106.393,106.2909,106.393,1400.0
2018-10-05 13:45:00,135.68,135.76,135.61,135.66,800.0,106.5264,106.5892,106.4715,106.5107,800.0
2018-10-05 13:50:00,135.66,135.83,135.66,135.75,1100.0,106.5107,106.6442,106.5107,106.5814,1100.0
2018-10-05 13:55:00,135.76,135.76,135.48,135.48,2400.0,106.5892,106.5892,106.3694,106.3694,2400.0
2018-10-05 14:00:00,135.52,135.69,135.52,135.58,2700.0,106.4008,106.5343,106.4008,106.4479,2700.0
2018-10-05 14:05:00,135.66,135.66,135.55,135.55,800.0,106.5107,106.5107,106.4244,106.4244,800.0
2018-10-05 14:10:00,135.48,135.5,135.35,135.36,1600.0,106.3694,106.3851,106.2673,106.2752,1600.0
2018-10-05 14:15:00,135.36,135.5,135.29,135.5,900.0,106.2752,106.3851,106.2202,106.3851,900.0
2018-10-05 14:20:00,135.62,135.62,135.46,135.56,1700.0,106.4793,106.4793,106.3537,106.4322,1700.0
2018-10-05 14:25:00,135.48,135.49,135.44,135.44,900.0,106.3694,106.3773,106.338,106.338,900.0
2018-10-05 14:30:00,135.52,135.69,135.47,135.59,2300.0,106.4008,106.5343,106.3615,106.4558,2300.0
2018-10-05 14:35:00,135.63,135.67,135.6,135.67,800.0,106.4872,106.5186,106.4636,106.5186,800.0
2018-10-05 14:40:00,135.68,135.68,135.6,135.65,1900.0,106.5264,106.5264,106.4636,106.5029,1900.0
2018-10-05 14:45:00,135.67,135.67,135.59,135.61,800.0,106.5186,106.5186,106.4558,106.4715,800.0
2018-10-05 14:50:00,135.64,135.67,135.55,135.55,1100.0,106.495,106.5186,106.4244,106.4244,1100.0
2018-10-05 14:55:00,135.65,135.71,135.45,135.45,2000.0,106.5029,106.55,106.3458,106.3458,2000.0
2018-10-05 15:00:00,135.48,135.5,135.31,135.49,1795.0,106.3694,106.3851,106.2359,106.3773,1795.0
2018-10-05 15:05:00,135.47,135.57,135.47,135.56,1700.0,106.3615,106.4401,106.3615,106.4322,1700.0
2018-10-05 15:10:00,135.48,135.62,135.45,135.62,2094.0,106.3694,106.4793,106.3458,106.4793,2094.0
2018-10-05 15:15:00,135.57,135.79,135.51,135.51,2300.0,106.4401,106.6128,106.393,106.393,2300.0
2018-10-05 15:20:00,135.49,135.68,135.49,135.6,2700.0,106.3773,106.5264,106.3773,106.4636,2700.0
2018-10-05 15:25:00,135.57,135.71,135.51,135.65,2600.0,106.4401,106.55,106.393,106.5029,2600.0
2018-10-05 15:30:00,135.63,135.63,135.48,135.54,1717.0,106.4872,106.4872,106.3694,106.4165,1717.0
2018-10-05 15:35:00,135.43,135.63,135.43,135.56,2237.0,106.3301,106.4872,106.3301,106.4322,2237.0
2018-10-05 15:40:00,135.59,135.79,135.59,135.67,2400.0,106.4558,106.6128,106.4558,106.5186,2400.0
2018-10-05 15:45:00,135.68,136.06,135.68,136.01,3113.0,106.5264,106.8248,106.5264,106.7855,3113.0
2018-10-05 15:50:00,136.05,136.28,136.05,136.28,3246.0,106.8169,106.9975,106.8169,106.9975,3246.0
2018-10-05 15:55:00,136.34,136.36,136.25,136.35,7042.0,107.0446,107.0603,106.9739,107.0525,7042.0
2018-10-08 09:30:00,134.31,135.0,133.62,133.77,3600.0,105.4508,105.9925,104.9091,105.0268,3600.0
2018-10-08 09:35:00,133.68,134.25,133.65,133.94,2300.0,104.9562,105.4037,104.9326,105.1603,2300.0
2018-10-08 09:40:00,133.83,134.42,133.83,134.42,1300.0,105.0739,105.5372,105.0739,105.5372,1300.0
2018-10-08 09:45:00,134.43,135.08,134.43,135.08,1900.0,105.545,106.0553,105.545,106.0553,1900.0
2018-10-08 09:50:00,135.14,135.14,134.93,134.93,900.0,106.1025,106.1025,105.9376,105.9376,900.0
2018-10-08 09:55:00,134.92,135.25,134.92,135.1,900.0,105.9297,106.1888,105.9297,106.0711,900.0
2018-10-08 10:00:00,135.23,135.41,135.23,135.26,1000.0,106.1731,106.3144,106.1731,106.1967,1000.0
2018-10-08 10:05:00,135.19,135.24,135.17,135.24,700.0,106.1417,106.181,106.126,106.181,700.0
2018-10-08 10:10:00,135.37,135.38,135.37,135.38,200.0,106.283,106.2909,106.283,106.2909,200.0
2018-10-08 10:15:00,135.48,135.48,135.35,135.36,500.0,106.3694,106.3694,106.2673,106.2752,500.0
2018-10-08 10:20:00,135.17,135.18,134.74,134.74,700.0,106.126,106.1339,105.7884,105.7884,700.0
2018-10-08 10:25:00,134.8,134.8,134.63,134.63,600.0,105.8355,105.8355,105.702,105.702,600.0
2018-10-08 10:30:00,134.63,134.66,134.59,134.59,484.0,105.702,105.7256,105.6706,105.6706,484.0
2018-10-08 10:35:00,134.47,134.47,134.23,134.26,800.0,105.5764,105.5764,105.388,105.4115,800.0
2018-10-08 10:40:00,134.18,134.3,134.11,134.3,700.0,105.3487,105.4429,105.2938,105.4429,700.0
2018-10-08 10:45:00,134.13,134.13,133.95,134.11,1600.0,105.3095,105.3095,105.1682,105.2938,1600.0
2018-10-08 10:50:00,134.15,134.2,134.06,134.08,900.0,105.3252,105.3644,105.2545,105.2702,900.0
2018-10-08 10:55:00,134.13,134.18,134.02,134.09,1700.0,105.3095,105.3487,105.2231,105.2781,1700.0
2018-10-08 11:00:00,134.08,134.08,133.84,133.84,500.0,105.2702,105.2702,105.0818,105.0818,500.0
2018-10-08 11:05:00,133.75,133.91,133.74,133.91,500.0,105.0111,105.1367,105.0033,105.1367,500.0
2018-10-08 11:10:00,134.13,134.13,134.13,134.13,100.0,105.3095,105.3095,105.3095,105.3095,100.0
2018-10-08 11:15:00,134.21,134.21,134.06,134.07,400.0,105.3723,105.3723,105.2545,105.2624,400.0
2018-10-08 11:20:00,134.25,134.25,134.06,134.06,800.0,105.4037,105.4037,105.2545,105.2545,800.0
2018-10-08 11:25:00,134.14,134.16,134.1,134.16,700.0,105.3173,105.333,105.2859,105.333,700.0
2018-10-08 11:30:00,133.99,133.99,133.63,133.63,673.0,105.1996,105.1996,104.9169,104.9169,673.0
2018-10-08 11:35:00,133.63,133.63,133.63,133.63,0.0,104.9169,104.9169,104.9169,104.9169,0.0
2018-10-08 11:40:00,133.5,133.6,133.45,133.6,400.0,104.8148,104.8934,104.7756,104.8934,400.0
2018-10-08 11:45:00,133.6,133.6,133.6,133.6,0.0,104.8934,104.8934,104.8934,104.8934,0.0
2018-10-08 11:50:00,133.23,133.37,133.05,133.06,803.0,104.6029,104.7128,104.4615,104.4694,803.0
2018-10-08 11:55:00,132.99,133.03,132.94,132.94,400.0,104.4144,104.4458,104.3752,104.3752,400.0
2018-10-08 12:00:00,132.83,133.0,132.83,132.99,300.0,104.2888,104.4223,104.2888,104.4144,300.0
2018-10-08 12:05:00,132.85,132.97,132.85,132.97,302.0,104.3045,104.3987,104.3045,104.3987,302.0
2018-10-08 12:10:00,132.91,132.92,132.66,132.66,2000.0,104.3516,104.3595,104.1553,104.1553,2000.0
2018-10-08 12:15:00,132.64,132.71,132.47,132.47,2000.0,104.1396,104.1946,104.0062,104.0062,2000.0
2018-10-08 12:20:00,132.3,132.52,132.3,132.52,1700.0,103.8727,104.0454,103.8727,104.0454,1700.0
2018-10-08 12:25:00,132.51,132.51,132.25,132.37,828.0,104.0376,104.0376,103.8334,103.9276,828.0
2018-10-08 12:30:00,132.53,132.59,132.53,132.59,200.0,104.0533,104.1004,104.0533,104.1004,200.0
2018-10-08 12:35:00,133.0,133.0,133.0,133.0,300.0,104.4223,104.4223,104.4223,104.4223,300.0
2018-10-08 12:40:00,133.07,133.08,133.07,133.08,300.0,104.4772,104.4851,104.4772,104.4851,300.0
2018-10-08 12:45:00,133.04,133.04,132.87,132.87,400.0,104.4537,104.4537,104.3202,104.3202,400.0
2018-10-08 12:50:00,132.84,132.84,132.63,132.63,300.0,104.2967,104.2967,104.1318,104.1318,300.0
2018-10-08 12:55:00,132.39,132.39,132.0,132.0,900.0,103.9433,103.9433,103.6371,103.6371,900.0
2018-10-08 13:00:00,131.97,131.99,131.91,131.98,700.0,103.6136,103.6293,103.5665,103.6214,700.0
2018-10-08 13:05:00,132.06,132.35,132.06,132.32,700.0,103.6843,103.9119,103.6843,103.8884,700.0
2018-10-08 13:10:00,132.29,132.29,132.2,132.2,800.0,103.8648,103.8648,103.7942,103.7942,800.0
2018-10-08 13:15:00,132.16,132.19,131.97,131.97,900.0,103.7628,103.7863,103.6136,103.6136,900.0
2018-10-08 13:20:00,131.98,131.98,131.88,131.88,1361.0,103.6214,103.6214,103.5429,103.5429,1361.0
2018-10-08 13:25:00,131.93,131.95,131.88,131.91,1000.0,103.5822,103.5979,103.5429,103.5665,1000.0
2018-10-08 13:30:00,131.99,132.11,131.99,132.06,500.0,103.6293,103.7235,103.6293,103.6843,500.0
2018-10-08 13:35:00,132.13,132.13,132.06,132.06,500.0,103.7392,103.7392,103.6843,103.6843,500.0
2018-10-08 13:40:00,132.07,132.18,132.07,132.11,1000.0,103.6921,103.7785,103.6921,103.7235,1000.0
2018-10-08 13:45:00,132.08,132.08,131.89,131.89,1600.0,103.7,103.7,103.5508,103.5508,1600.0
2018-10-08 13:50:00,131.95,132.07,131.89,131.97,600.0,103.5979,103.6921,103.5508,103.6136,600.0
2018-10-08 13:55:00,132.1,132.11,132.06,132.07,900.0,103.7157,103.7235,103.6843,103.6921,900.0
2018-10-08 14:00:00,132.17,132.32,132.15,132.2,1100.0,103.7706,103.8884,103.7549,103.7942,1100.0
2018-10-08 14:05:00,132.23,132.34,132.17,132.34,700.0,103.8177,103.9041,103.7706,103.9041,700.0
2018-10-08 14:10:00,132.33,132.46,132.33,132.46,600.0,103.8962,103.9983,103.8962,103.9983,600.0
2018-10-08 14:15:00,132.55,132.58,132.55,132.58,200.0,104.069,104.0925,104.069,104.0925,200.0
2018-10-08 14:20:00,132.56,132.56,132.56,132.56,100.0,104.0768,104.0768,104.0768,104.0768,100.0
2018-10-08 14:25:00,132.68,132.68,132.64,132.68,700.0,104.171,104.171,104.1396,104.171,700.0
2018-10-08 14:30:00,132.63,132.73,132.63,132.7,1100.0,104.1318,104.2103,104.1318,104.1867,1100.0
2018-10-08 14:35:00,132.61,132.65,132.53,132.53,1200.0,104.1161,104.1475,104.0533,104.0533,1200.0
2018-10-08 14:40:00,132.5,132.6,132.44,132.6,900.0,104.0297,104.1082,103.9826,104.1082,900.0
2018-10-08 14:45:00,132.66,132.78,132.65,132.77,600.0,104.1553,104.2495,104.1475,104.2417,600.0
2018-10-08 14:50:00,132.76,132.89,132.76,132.86,800.0,104.2338,104.3359,104.2338,104.3124,800.0
2018-10-08 14:55:00,132.79,132.87,132.7,132.7,1400.0,104.2574,104.3202,104.1867,104.1867,1400.0
2018-10-08 15:00:00,132.72,132.87,132.68,132.87,1300.0,104.2024,104.3202,104.171,104.3202,1300.0
2018-10-08 15:05:00,132.92,132.97,132.87,132.88,1100.0,104.3595,104.3987,104.3202,104.3281,1100.0
2018-10-08 15:10:00,132.85,132.85,132.72,132.8,800.0,104.3045,104.3045,104.2024,104.2653,800.0
2018-10-08 15:15:00,132.83,132.83,132.67,132.67,2000.0,104.2888,104.2888,104.1632,104.1632,2000.0
2018-10-08 15:20:00,132.69,132.7,132.51,132.57,1100.0,104.1789,104.1867,104.0376,104.0847,1100.0
2018-10-08 15:25:00,132.57,132.61,132.49,132.54,2000.0,104.0847,104.1161,104.0219,104.0611,2000.0
2018-10-08 15:30:00,132.56,132.63,132.51,132.51,1500.0,104.0768,104.1318,104.0376,104.0376,1500.0
2018-10-08 15:35:00,132.45,132.6,132.43,132.57,2600.0,103.9905,104.1082,103.9748,104.0847,2600.0
2018-10-08 15:40:00,132.58,132.65,132.52,132.65,2221.0,104.0925,104.1475,104.0454,104.1475,2221.0
2018-10-08 15:45:00,132.69,132.78,132.68,132.76,1900.0,104.1789,104.2495,104.171,104.2338,1900.0
2018-10-08 15:50:00,132.76,132.93,132.75,132.85,5400.0,104.2338,104.3673,104.226,104.3045,5400.0
2018-10-08 15:55:00,132.86,133.0,132.84,132.88,3900.0,104.3124,104.4223,104.2967,104.3281,3900.0
2018-10-09 09:35:00,134.0,134.26,133.57,133.9,1030.0,105.2074,105.4115,104.8698,105.1289,1030.0
2018-10-09 09:40:00,133.8,134.38,133.8,134.33,895.0,105.0504,105.5058,105.0504,105.4665,895.0
2018-10-09 09:45:00,133.63,133.76,133.61,133.62,844.0,104.9169,105.019,104.9012,104.9091,844.0
2018-10-09 09:50:00,133.5,134.2,133.5,134.2,800.0,104.8148,105.3644,104.8148,105.3644,800.0
2018-10-09 09:55:00,134.83,134.83,134.41,134.41,1200.0,105.8591,105.8591,105.5293,105.5293,1200.0
2018-10-09 10:00:00,135.13,135.2,135.08,135.08,400.0,106.0946,106.1496,106.0553,106.0553,400.0
2018-10-09 10:05:00,135.36,135.36,134.99,134.99,700.0,106.2752,106.2752,105.9847,105.9847,700.0
2018-10-09 10:10:00,135.18,135.2,134.55,134.55,1200.0,106.1339,106.1496,105.6392,105.6392,1200.0
2018-10-09 10:15:00,134.68,134.87,134.43,134.64,1300.0,105.7413,105.8905,105.545,105.7099,1300.0
2018-10-09 10:20:00,134.77,134.84,134.49,134.49,1000.0,105.812,105.8669,105.5921,105.5921,1000.0
2018-10-09 10:25:00,134.28,134.73,134.24,134.73,1100.0,105.4272,105.7806,105.3958,105.7806,1100.0
2018-10-09 10:30:00,134.77,135.04,134.69,135.04,1000.0,105.812,106.0239,105.7491,106.0239,1000.0
2018-10-09 10:35:00,135.0,135.16,135.0,135.16,800.0,105.9925,106.1182,105.9925,106.1182,800.0
2018-10-09 10:40:00,135.42,135.75,135.42,135.74,1300.0,106.3223,106.5814,106.3223,106.5735,1300.0
2018-10-09 10:45:00,135.74,135.74,135.44,135.47,1301.0,106.5735,106.5735,106.338,106.3615,1301.0
2018-10-09 10:50:00,135.41,135.41,135.13,135.13,800.0,106.3144,106.3144,106.0946,106.0946,800.0
2018-10-09 10:55:00,135.28,135.46,135.25,135.25,1100.0,106.2124,106.3537,106.1888,106.1888,1100.0
2018-10-09 11:00:00,134.95,134.95,134.65,134.65,800.0,105.9533,105.9533,105.7177,105.7177,800.0
2018-10-09 11:05:00,134.73,134.73,134.62,134.62,300.0,105.7806,105.7806,105.6942,105.6942,300.0
2018-10-09 11:10:00,134.58,134.72,134.58,134.72,400.0,105.6628,105.7727,105.6628,105.7727,400.0
2018-10-09 11:15:00,134.83,135.07,134.83,134.95,900.0,105.8591,106.0475,105.8591,105.9533,900.0
2018-10-09 11:20:00,135.1,135.1,135.08,135.08,200.0,106.0711,106.0711,106.0553,106.0553,200.0
2018-10-09 11:25:00,135.03,135.15,135.03,135.05,500.0,106.0161,106.1103,106.0161,106.0318,500.0
2018-10-09 11:30:00,134.84,134.9,134.84,134.86,600.0,105.8669,105.914,105.8669,105.8826,600.0
2018-10-09 11:35:00,134.73,134.81,134.62,134.64,2550.0,105.7806,105.8434,105.6942,105.7099,2550.0
2018-10-09 11:40:00,134.63,134.66,134.63,134.66,500.0,105.702,105.7256,105.702,105.7256,500.0
2018-10-09 11:45:00,134.73,134.79,134.64,134.7,1800.0,105.7806,105.8277,105.7099,105.757,1800.0
2018-10-09 11:50:00,134.83,134.98,134.83,134.98,500.0,105.8591,105.9768,105.8591,105.9768,500.0
2018-10-09 11:55:00,135.01,135.01,134.97,134.97,400.0,106.0004,106.0004,105.969,105.969,400.0
2018-10-09 12:00:00,135.0,135.0,134.81,134.9,500.0,105.9925,105.9925,105.8434,105.914,500.0
2018-10-09 12:05:00,134.94,135.07,134.94,135.0,900.0,105.9454,106.0475,105.9454,105.9925,900.0
2018-10-09 12:10:00,134.97,135.0,134.9,134.9,500.0,105.969,105.9925,105.914,105.914,500.0
2018-10-09 12:15:00,134.86,135.0,134.86,135.0,600.0,105.8826,105.9925,105.8826,105.9925,600.0
2018-10-09 12:20:00,135.01,135.01,135.0,135.0,300.0,106.0004,106.0004,105.9925,105.9925,300.0
2018-10-09 12:25:00,135.15,135.2,135.12,135.12,400.0,106.1103,106.1496,106.0868,106.0868,400.0
2018-10-09 12:30:00,135.05,135.12,135.05,135.12,300.0,106.0318,106.0868,106.0318,106.0868,300.0
2018-10-09 12:35:00,135.32,135.32,135.23,135.24,300.0,106.2438,106.2438,106.1731,106.181,300.0
2018-10-09 12:40:00,135.25,135.34,135.22,135.22,400.0,106.1888,106.2595,106.1653,106.1653,400.0
2018-10-09 12:45:00,135.08,135.13,135.0,135.13,500.0,106.0553,106.0946,105.9925,106.0946,500.0
2018-10-09 12:50:00,135.04,135.04,135.01,135.01,200.0,106.0239,106.0239,106.0004,106.0004,200.0
2018-10-09 12:55:00,134.97,135.02,134.97,134.97,600.0,105.969,106.0082,105.969,105.969,600.0
2018-10-09 13:00:00,134.93,134.97,134.76,134.78,900.0,105.9376,105.969,105.8041,105.8198,900.0
2018-10-09 13:05:00,134.6,134.83,134.6,134.83,700.0,105.6785,105.8591,105.6785,105.8591,700.0
2018-10-09 13:10:00,135.07,135.07,135.02,135.05,1000.0,106.0475,106.0475,106.0082,106.0318,1000.0
2018-10-09 13:15:00,135.05,135.21,135.0,135.21,1000.0,106.0318,106.1574,105.9925,106.1574,1000.0
2018-10-09 13:20:00,135.19,135.21,135.19,135.21,200.0,106.1417,106.1574,106.1417,106.1574,200.0
2018-10-09 13:25:00,135.17,135.17,135.17,135.17,100.0,106.126,106.126,106.126,106.126,100.0
2018-10-09 13:30:00,135.09,135.17,135.09,135.17,400.0,106.0632,106.126,106.0632,106.126,400.0
2018-10-09 13:35:00,135.13,135.25,135.11,135.19,1300.0,106.0946,106.1888,106.0789,106.1417,1300.0
2018-10-09 13:40:00,135.23,135.45,135.22,135.44,1200.0,106.1731,106.3458,106.1653,106.338,1200.0
2018-10-09 13:45:00,135.49,135.69,135.49,135.68,1300.0,106.3773,106.5343,106.3773,106.5264,1300.0
2018-10-09 13:50:00,135.85,135.88,135.6,135.63,1500.0,106.6599,106.6835,106.4636,106.4872,1500.0
2018-10-09 13:55:00,135.6,135.62,135.52,135.61,1000.0,106.4636,106.4793,106.4008,106.4715,1000.0
2018-10-09 14:00:00,135.52,135.64,135.52,135.6,800.0,106.4008,106.495,106.4008,106.4636,800.0
2018-10-09 14:05:00,135.5,135.56,135.43,135.56,800.0,106.3851,106.4322,106.3301,106.4322,800.0
2018-10-09 14:10:00,135.65,135.85,135.65,135.85,328.0,106.5029,106.6599,106.5029,106.6599,328.0
2018-10-09 14:15:00,136.01,136.27,136.01,136.02,1200.0,106.7855,106.9897,106.7855,106.7934,1200.0
2018-10-09 14:20:00,136.01,136.01,135.86,135.86,700.0,106.7855,106.7855,106.6677,106.6677,700.0
2018-10-09 14:25:00,136.07,136.3,136.05,136.3,500.0,106.8326,107.0132,106.8169,107.0132,500.0
2018-10-09 14:30:00,136.38,136.41,136.36,136.41,600.0,107.076,107.0996,107.0603,107.0996,600.0
2018-10-09 14:35:00,136.25,136.25,135.82,135.82,1000.0,106.9739,106.9739,106.6363,106.6363,1000.0
2018-10-09 14:40:00,135.81,135.86,135.63,135.86,800.0,106.6285,106.6677,106.4872,106.6677,800.0
2018-10-09 14:45:00,135.8,135.86,135.61,135.61,1000.0,106.6206,106.6677,106.4715,106.4715,1000.0
2018-10-09 14:50:00,135.52,135.93,135.52,135.75,1417.0,106.4008,106.7227,106.4008,106.5814,1417.0
2018-10-09 14:55:00,135.75,135.75,135.3,135.33,2200.0,106.5814,106.5814,106.2281,106.2516,2200.0
2018-10-09 15:00:00,135.41,135.71,135.41,135.57,900.0,106.3144,106.55,106.3144,106.4401,900.0
2018-10-09 15:05:00,135.44,135.48,135.41,135.41,700.0,106.338,106.3694,106.3144,106.3144,700.0
2018-10-09 15:10:00,135.31,135.34,135.21,135.29,700.0,106.2359,106.2595,106.1574,106.2202,700.0
2018-10-09 15:15:00,135.27,135.27,135.0,135.0,1000.0,106.2045,106.2045,105.9925,105.9925,1000.0
2018-10-09 15:20:00,135.02,135.08,134.94,134.94,900.0,106.0082,106.0553,105.9454,105.9454,900.0
2018-10-09 15:25:00,134.95,134.99,134.64,134.64,1500.0,105.9533,105.9847,105.7099,105.7099,1500.0
2018-10-09 15:30:00,134.75,134.94,134.74,134.84,1100.0,105.7963,105.9454,105.7884,105.8669,1100.0
2018-10-09 15:35:00,134.86,134.95,134.77,134.77,1402.0,105.8826,105.9533,105.812,105.812,1402.0
2018-10-09 15:40:00,134.74,134.78,134.52,134.53,1140.0,105.7884,105.8198,105.6157,105.6235,1140.0
2018-10-09 15:45:00,134.67,135.11,134.67,135.11,1300.0,105.7334,106.0789,105.7334,106.0789,1300.0
2018-10-09 15:50:00,135.12,135.24,134.88,135.1,2800.0,106.0868,106.181,105.8983,106.0711,2800.0
2018-10-09 15:55:00,135.15,135.17,135.05,135.13,2400.0,106.1103,106.126,106.0318,106.0946,2400.0
2018-10-10 09:30:00,135.29,135.29,134.58,134.58,1000.0,106.2202,106.2202,105.6628,105.6628,1000.0
2018-10-10 09:35:00,134.16,134.16,132.95,133.64,2200.0,105.333,105.333,104.383,104.9248,2200.0
2018-10-10 09:40:00,133.86,134.55,133.62,133.94,2100.0,105.0975,105.6392,104.9091,105.1603,2100.0
2018-10-10 09:45:00,133.95,134.0,133.65,133.9,800.0,105.1682,105.2074,104.9326,105.1289,800.0
2018-10-10 09:50:00,133.88,134.37,133.88,134.03,1400.0,105.1132,105.4979,105.1132,105.231,1400.0
2018-10-10 09:55:00,133.63,133.63,132.98,132.98,1000.0,104.9169,104.9169,104.4066,104.4066,1000.0
2018-10-10 10:00:00,132.99,133.37,132.99,133.1,1100.0,104.4144,104.7128,104.4144,104.5008,1100.0
2018-10-10 10:05:00,132.99,133.16,132.82,133.01,1900.0,104.4144,104.5479,104.281,104.4301,1900.0
2018-10-10 10:10:00,132.88,133.1,132.88,133.05,2600.0,104.3281,104.5008,104.3281,104.4615,2600.0
2018-10-10 10:15:00,132.87,132.99,132.87,132.99,300.0,104.3202,104.4144,104.3202,104.4144,300.0
2018-10-10 10:20:00,133.24,133.85,133.24,133.85,900.0,104.6107,105.0896,104.6107,105.0896,900.0
2018-10-10 10:25:00,133.81,133.83,133.49,133.68,1900.0,105.0582,105.0739,104.807,104.9562,1900.0
2018-10-10 10:30:00,133.18,133.18,133.03,133.13,2350.0,104.5636,104.5636,104.4458,104.5243,2350.0
2018-10-10 10:35:00,133.15,133.58,133.05,133.05,2500.0,104.54,104.8777,104.4615,104.4615,2500.0
2018-10-10 10:40:00,132.87,132.91,132.48,132.48,906.0,104.3202,104.3516,104.014,104.014,906.0
2018-10-10 10:45:00,132.13,132.13,131.3,131.3,2100.0,103.7392,103.7392,103.0876,103.0876,2100.0
2018-10-10 10:50:00,131.43,132.03,131.43,131.98,2300.0,103.1896,103.6607,103.1896,103.6214,2300.0
2018-10-10 10:55:00,131.9,131.98,131.75,131.76,1300.0,103.5586,103.6214,103.4409,103.4487,1300.0
2018-10-10 11:00:00,132.16,132.16,131.84,131.84,1802.0,103.7628,103.7628,103.5115,103.5115,1802.0
2018-10-10 11:05:00,131.51,131.51,131.11,131.11,300.0,103.2524,103.2524,102.9384,102.9384,300.0
2018-10-10 11:10:00,131.11,131.26,131.11,131.22,700.0,102.9384,103.0562,102.9384,103.0247,700.0
2018-10-10 11:15:00,131.03,131.03,130.9,131.03,500.0,102.8756,102.8756,102.7735,102.8756,500.0
2018-10-10 11:20:00,130.69,130.69,130.33,130.41,900.0,102.6086,102.6086,102.326,102.3888,900.0
2018-10-10 11:25:00,130.71,131.31,130.71,131.21,1200.0,102.6243,103.0954,102.6243,103.0169,1200.0
2018-10-10 11:30:00,131.07,131.07,131.07,131.07,200.0,102.907,102.907,102.907,102.907,200.0
2018-10-10 11:35:00,130.94,131.14,130.94,131.14,400.0,102.8049,102.9619,102.8049,102.9619,400.0
2018-10-10 11:40:00,131.1,131.4,131.1,131.4,200.0,102.9305,103.1661,102.9305,103.1661,200.0
2018-10-10 11:45:00,131.47,131.57,131.42,131.48,900.0,103.221,103.2995,103.1818,103.2289,900.0
2018-10-10 11:50:00,131.49,131.59,131.13,131.29,1948.0,103.2367,103.3152,102.9541,103.0797,1948.0
2018-10-10 11:55:00,131.31,131.31,130.99,130.99,400.0,103.0954,103.0954,102.8442,102.8442,400.0
2018-10-10 12:00:00,130.91,130.96,130.91,130.96,210.0,102.7814,102.8206,102.7814,102.8206,210.0
2018-10-10 12:05:00,131.01,131.01,130.56,130.74,1000.0,102.8599,102.8599,102.5066,102.6479,1000.0
2018-10-10 12:10:00,130.77,130.77,130.57,130.6,500.0,102.6714,102.6714,102.5144,102.538,500.0
2018-10-10 12:15:00,130.89,130.91,130.89,130.89,400.0,102.7657,102.7814,102.7657,102.7657,400.0
2018-10-10 12:20:00,130.89,130.89,130.89,130.89,0.0,102.7657,102.7657,102.7657,102.7657,0.0
2018-10-10 12:25:00,130.76,131.02,130.76,131.02,500.0,102.6636,102.8677,102.6636,102.8677,500.0
2018-10-10 12:30:00,131.05,131.06,130.87,130.95,1100.0,102.8913,102.8991,102.75,102.8128,1100.0
2018-10-10 12:35:00,131.13,131.13,130.71,130.88,800.0,102.9541,102.9541,102.6243,102.7578,800.0
2018-10-10 12:40:00,130.8,130.8,130.41,130.52,1800.0,102.695,102.695,102.3888,102.4752,1800.0
2018-10-10 12:45:00,130.51,130.96,130.51,130.89,900.0,102.4673,102.8206,102.4673,102.7657,900.0
2018-10-10 12:50:00,130.9,131.13,130.9,131.05,800.0,102.7735,102.9541,102.7735,102.8913,800.0
2018-10-10 12:55:00,131.01,131.01,130.86,130.93,1400.0,102.8599,102.8599,102.7421,102.7971,1400.0
2018-10-10 13:00:00,130.86,130.86,130.65,130.65,300.0,102.7421,102.7421,102.5772,102.5772,300.0
2018-10-10 13:05:00,130.51,130.67,130.51,130.67,1400.0,102.4673,102.5929,102.4673,102.5929,1400.0
2018-10-10 13:10:00,130.74,130.94,130.74,130.94,1100.0,102.6479,102.8049,102.6479,102.8049,1100.0
2018-10-10 13:15:00,130.89,131.55,130.89,131.55,1500.0,102.7657,103.2838,102.7657,103.2838,1500.0
2018-10-10 13:20:00,131.69,132.44,131.69,132.43,1600.0,103.3938,103.9826,103.3938,103.9748,1600.0
2018-10-10 13:25:00,132.51,132.51,132.24,132.24,600.0,104.0376,104.0376,103.8256,103.8256,600.0
2018-10-10 13:30:00,132.2,132.47,132.17,132.47,700.0,103.7942,104.0062,103.7706,104.0062,700.0
2018-10-10 13:35:00,132.53,132.53,132.34,132.4,300.0,104.0533,104.0533,103.9041,103.9512,300.0
2018-10-10 13:40:00,132.0,132.0,132.0,132.0,100.0,103.6371,103.6371,103.6371,103.6371,100.0
2018-10-10 13:45:00,132.0,132.12,131.99,132.12,7377.0,103.6371,103.7314,103.6293,103.7314,7377.0
2018-10-10 13:50:00,132.13,132.3,132.13,132.3,22168.0,103.7392,103.8727,103.7392,103.8727,22168.0
2018-10-10 13:55:00,132.3,132.36,131.97,131.97,4078.0,103.8727,103.9198,103.6136,103.6136,4078.0
2018-10-10 14:00:00,131.81,131.85,131.59,131.59,900.0,103.488,103.5194,103.3152,103.3152,900.0
2018-10-10 14:05:00,131.56,131.56,131.17,131.17,1000.0,103.2917,103.2917,102.9855,102.9855,1000.0
2018-10-10 14:10:00,131.28,131.37,130.88,130.88,1000.0,103.0719,103.1425,102.7578,102.7578,1000.0
2018-10-10 14:15:00,130.95,131.21,130.95,131.07,2810.0,102.8128,103.0169,102.8128,102.907,2810.0
2018-10-10 14:20:00,131.05,131.05,130.25,130.53,2800.0,102.8913,102.8913,102.2632,102.483,2800.0
2018-10-10 14:25:00,130.53,130.53,130.07,130.45,2200.0,102.483,102.483,102.1218,102.4202,2200.0
2018-10-10 14:30:00,130.52,130.85,130.52,130.79,1800.0,102.4752,102.7342,102.4752,102.6871,1800.0
2018-10-10 14:35:00,130.76,130.79,130.26,130.26,900.0,102.6636,102.6871,102.271,102.271,900.0
2018-10-10 14:40:00,130.12,130.12,129.92,130.11,1450.0,102.1611,102.1611,102.0041,102.1533,1450.0
2018-10-10 14:45:00,130.06,130.32,130.02,130.22,1800.0,102.114,102.3181,102.0826,102.2396,1800.0
2018-10-10 14:50:00,130.15,130.43,130.14,130.4,600.0,102.1847,102.4045,102.1768,102.3809,600.0
2018-10-10 14:55:00,130.46,130.55,130.4,130.54,925.0,102.428,102.4987,102.3809,102.4909,925.0
2018-10-10 15:00:00,130.25,130.29,130.16,130.17,1716.0,102.2632,102.2946,102.1925,102.2004,1716.0
2018-10-10 15:05:00,130.25,130.3,129.78,129.91,1700.0,102.2632,102.3024,101.8942,101.9962,1700.0
2018-10-10 15:10:00,129.92,129.92,129.7,129.85,600.0,102.0041,102.0041,101.8313,101.9491,600.0
2018-10-10 15:15:00,129.68,129.84,129.59,129.75,1000.0,101.8156,101.9413,101.745,101.8706,1000.0
2018-10-10 15:20:00,129.77,130.04,129.77,129.88,600.0,101.8863,102.0983,101.8863,101.9727,600.0
2018-10-10 15:25:00,129.79,129.8,129.63,129.8,1100.0,101.902,101.9099,101.7764,101.9099,1100.0
2018-10-10 15:30:00,129.92,129.98,129.6,129.6,1500.0,102.0041,102.0512,101.7528,101.7528,1500.0
2018-10-10 15:35:00,129.5,129.54,129.49,129.51,700.0,101.6743,101.7057,101.6665,101.6822,700.0
2018-10-10 15:40:00,129.41,129.47,129.1,129.22,3229.0,101.6037,101.6508,101.3603,101.4545,3229.0
2018-10-10 15:45:00,129.18,129.74,128.93,129.74,3600.0,101.4231,101.8628,101.2268,101.8628,3600.0
2018-10-10 15:50:00,129.82,129.82,129.41,129.51,5100.0,101.9256,101.9256,101.6037,101.6822,5100.0
2018-10-10 15:55:00,129.44,129.5,129.17,129.31,6498.0,101.6272,101.6743,101.4152,101.5251,6498.0
2018-10-11 09:30:00,128.0,128.81,127.66,128.2,3500.0,100.4966,101.1326,100.2297,100.6537,3500.0
2018-10-11 09:35:00,128.32,128.32,127.2,127.28,6900.0,100.7479,100.7479,99.8685,99.9313,6900.0
2018-10-11 09:40:00,127.19,127.55,126.88,127.55,2100.0,99.8607,100.1433,99.6173,100.1433,2100.0
2018-10-11 09:45:00,128.03,128.51,128.03,128.51,600.0,100.5202,100.897,100.5202,100.897,600.0
2018-10-11 09:50:00,128.84,129.64,128.84,129.42,2600.0,101.1561,101.7842,101.1561,101.6115,2600.0
2018-10-11 09:55:00,129.04,129.08,128.91,128.99,1300.0,101.3132,101.3446,101.2111,101.2739,1300.0
2018-10-11 10:00:00,128.74,128.9,128.07,128.28,3158.0,101.0776,101.2032,100.5516,100.7165,3158.0
2018-10-11 10:05:00,128.01,128.97,127.86,128.92,3451.0,100.5045,101.2582,100.3867,101.2189,3451.0
2018-10-11 10:10:00,128.58,128.58,128.12,128.12,900.0,100.952,100.952,100.5908,100.5908,900.0
2018-10-11 10:15:00,128.05,128.09,127.28,127.53,2500.0,100.5359,100.5673,99.9313,100.1276,2500.0
2018-10-11 10:20:00,127.21,127.21,127.06,127.06,500.0,99.8764,99.8764,99.7586,99.7586,500.0
2018-10-11 10:25:00,127.0,127.93,126.71,127.93,23238.0,99.7115,100.4417,99.4838,100.4417,23238.0
2018-10-11 10:30:00,128.2,128.71,128.2,128.54,2453.0,100.6537,101.0541,100.6537,100.9206,2453.0
2018-10-11 10:35:00,128.68,128.68,128.0,128.0,1300.0,101.0305,101.0305,100.4966,100.4966,1300.0
2018-10-11 10:40:00,127.86,127.97,127.61,127.85,3043.0,100.3867,100.4731,100.1904,100.3789,3043.0
2018-10-11 10:45:00,127.61,127.62,126.94,126.94,2095.0,100.1904,100.1983,99.6644,99.6644,2095.0
2018-10-11 10:50:00,126.93,127.08,126.79,126.84,1300.0,99.6565,99.7743,99.5466,99.5859,1300.0
2018-10-11 10:55:00,126.9,127.37,126.9,127.37,1000.0,99.633,100.002,99.633,100.002,1000.0
2018-10-11 11:00:00,127.45,127.89,127.31,127.55,2099.0,100.0648,100.4103,99.9549,100.1433,2099.0
2018-10-11 11:05:00,127.42,127.42,126.86,126.92,1700.0,100.0413,100.0413,99.6016,99.6487,1700.0
2018-10-11 11:10:00,126.85,126.85,126.3,126.44,3100.0,99.5937,99.5937,99.1619,99.2718,3100.0
2018-10-11 11:15:00,126.16,126.71,126.16,126.54,2226.0,99.052,99.4838,99.052,99.3503,2226.0
2018-10-11 11:20:00,126.56,126.93,126.56,126.93,1400.0,99.366,99.6565,99.366,99.6565,1400.0
2018-10-11 11:25:00,126.96,127.11,126.91,126.96,1916.0,99.6801,99.7979,99.6408,99.6801,1916.0
2018-10-11 11:30:00,126.7,126.98,126.7,126.98,1000.0,99.476,99.6958,99.476,99.6958,1000.0
2018-10-11 11:35:00,126.73,126.73,126.73,126.73,100.0,99.4995,99.4995,99.4995,99.4995,100.0
2018-10-11 11:40:00,126.91,127.08,126.91,127.08,500.0,99.6408,99.7743,99.6408,99.7743,500.0
2018-10-11 11:45:00,126.79,127.53,126.74,127.53,1600.0,99.5466,100.1276,99.5074,100.1276,1600.0
2018-10-11 11:50:00,127.63,127.65,127.5,127.65,700.0,100.2061,100.2218,100.1041,100.2218,700.0
2018-10-11 11:55:00,127.61,127.72,127.61,127.63,500.0,100.1904,100.2768,100.1904,100.2061,500.0
2018-10-11 12:00:00,127.96,128.05,127.9,127.97,1500.0,100.4652,100.5359,100.4181,100.4731,1500.0
2018-10-11 12:05:00,128.05,128.4,128.01,128.08,1000.0,100.5359,100.8107,100.5045,100.5594,1000.0
2018-10-11 12:10:00,128.04,128.33,128.04,128.33,1900.0,100.528,100.7557,100.528,100.7557,1900.0
2018-10-11 12:15:00,128.41,128.41,128.07,128.07,400.0,100.8185,100.8185,100.5516,100.5516,400.0
2018-10-11 12:20:00,128.51,128.69,128.44,128.67,1100.0,100.897,101.0384,100.8421,101.0227,1100.0
2018-10-11 12:25:00,128.79,128.81,128.49,128.63,2616.0,101.1169,101.1326,100.8813,100.9913,2616.0
2018-10-11 12:30:00,128.52,128.59,128.09,128.09,1901.0,100.9049,100.9599,100.5673,100.5673,1901.0
2018-10-11 12:35:00,128.02,128.14,127.88,127.95,800.0,100.5123,100.6065,100.4024,100.4574,800.0
2018-10-11 12:40:00,127.86,128.09,127.86,128.09,1000.0,100.3867,100.5673,100.3867,100.5673,1000.0
2018-10-11 12:45:00,128.18,128.18,127.77,127.78,594.0,100.638,100.638,100.316,100.3239,594.0
2018-10-11 12:50:00,127.7,127.84,127.65,127.84,900.0,100.2611,100.371,100.2218,100.371,900.0
2018-10-11 12:55:00,127.84,128.06,127.81,127.96,700.0,100.371,100.5437,100.3475,100.4652,700.0
2018-10-11 13:00:00,127.76,127.83,127.26,127.29,2638.0,100.3082,100.3632,99.9156,99.9392,2638.0
2018-10-11 13:05:00,127.11,127.4,126.88,127.4,2100.0,99.7979,100.0256,99.6173,100.0256,2100.0
2018-10-11 13:10:00,127.45,127.8,127.28,127.8,600.0,100.0648,100.3396,99.9313,100.3396,600.0
2018-10-11 13:15:00,127.87,128.03,127.79,127.94,500.0,100.3946,100.5202,100.3318,100.4495,500.0
2018-10-11 13:20:00,127.73,127.73,127.73,127.73,100.0,100.2846,100.2846,100.2846,100.2846,100.0
2018-10-11 13:25:00,127.68,127.74,127.61,127.74,300.0,100.2454,100.2925,100.1904,100.2925,300.0
2018-10-11 13:30:00,127.86,127.86,127.68,127.69,600.0,100.3867,100.3867,100.2454,100.2532,600.0
2018-10-11 13:35:00,127.76,127.85,127.72,127.84,1122.0,100.3082,100.3789,100.2768,100.371,1122.0
2018-10-11 13:40:00,127.97,128.03,127.7,127.7,500.0,100.4731,100.5202,100.2611,100.2611,500.0
2018-10-11 13:45:00,127.67,127.67,127.67,127.67,100.0,100.2375,100.2375,100.2375,100.2375,100.0
2018-10-11 13:50:00,127.56,127.74,127.53,127.74,1000.0,100.1512,100.2925,100.1276,100.2925,1000.0
2018-10-11 13:55:00,127.56,127.56,127.4,127.4,1300.0,100.1512,100.1512,100.0256,100.0256,1300.0
2018-10-11 14:00:00,127.45,127.57,127.36,127.44,1800.0,100.0648,100.159,99.9941,100.057,1800.0
2018-10-11 14:05:00,127.45,127.45,127.25,127.26,1200.0,100.0648,100.0648,99.9078,99.9156,1200.0
2018-10-11 14:10:00,127.25,127.25,126.72,126.81,900.0,99.9078,99.9078,99.4917,99.5623,900.0
2018-10-11 14:15:00,126.87,126.87,126.44,126.49,900.0,99.6094,99.6094,99.2718,99.3111,900.0
2018-10-11 14:20:00,126.56,126.7,126.56,126.7,600.0,99.366,99.476,99.366,99.476,600.0
2018-10-11 14:25:00,126.25,126.72,126.25,126.72,1700.0,99.1227,99.4917,99.1227,99.4917,1700.0
2018-10-11 14:30:00,126.43,126.65,126.37,126.51,2230.0,99.264,99.4367,99.2169,99.3268,2230.0
2018-10-11 14:35:00,126.42,126.46,126.25,126.3,1400.0,99.2561,99.2875,99.1227,99.1619,1400.0
2018-10-11 14:40:00,126.3,126.31,125.98,126.1,2805.0,99.1619,99.1698,98.9107,99.0049,2805.0
2018-10-11 14:45:00,125.61,126.54,125.59,126.54,800.0,98.6202,99.3503,98.6045,99.3503,800.0
2018-10-11 14:50:00,126.6,126.86,126.51,126.78,1400.0,99.3974,99.6016,99.3268,99.5388,1400.0
2018-10-11 14:55:00,126.68,126.68,126.26,126.42,2700.0,99.4603,99.4603,99.1305,99.2561,2700.0
2018-10-11 15:00:00,126.47,127.4,126.37,127.23,3023.0,99.2954,100.0256,99.2169,99.8921,3023.0
2018-10-11 15:05:00,127.49,127.49,126.84,126.84,900.0,100.0962,100.0962,99.5859,99.5859,900.0
2018-10-11 15:10:00,126.7,127.13,126.4,127.13,2700.0,99.476,99.8136,99.2404,99.8136,2700.0
2018-10-11 15:15:00,126.96,127.5,126.94,127.23,4320.0,99.6801,100.1041,99.6644,99.8921,4320.0
2018-10-11 15:20:00,127.08,127.31,126.68,126.85,2200.0,99.7743,99.9549,99.4603,99.5937,2200.0
2018-10-11 15:25:00,126.78,126.78,126.39,126.42,800.0,99.5388,99.5388,99.2326,99.2561,800.0
2018-10-11 15:30:00,126.39,126.39,126.06,126.14,1701.0,99.2326,99.2326,98.9735,99.0363,1701.0
2018-10-11 15:35:00,126.03,126.25,125.76,126.1,1500.0,98.9499,99.1227,98.7379,99.0049,1500.0
2018-10-11 15:40:00,126.0,126.0,125.5,125.5,1900.0,98.9264,98.9264,98.5338,98.5338,1900.0
2018-10-11 15:45:00,125.44,125.88,125.16,125.24,4900.0,98.4867,98.8322,98.2669,98.3297,4900.0
2018-10-11 15:50:00,125.12,125.27,125.03,125.03,6100.0,98.2355,98.3532,98.1648,98.1648,6100.0
2018-10-11 15:55:00,125.06,125.09,124.57,124.62,8912.0,98.1883,98.2119,97.8036,97.8429,8912.0
2018-10-12 09:30:00,127.12,127.12,125.7,125.95,3100.0,99.8057,99.8057,98.6908,98.8871,3100.0
2018-10-12 09:35:00,126.0,126.25,125.43,125.43,3100.0,98.9264,99.1227,98.4788,98.4788,3100.0
2018-10-12 09:40:00,125.48,126.66,125.41,126.53,2900.0,98.5181,99.4446,98.4631,99.3425,2900.0
2018-10-12 09:45:00,126.57,126.74,126.2,126.74,1600.0,99.3739,99.5074,99.0834,99.5074,1600.0
2018-10-12 09:50:00,126.8,126.8,126.34,126.46,1300.0,99.5545,99.5545,99.1933,99.2875,1300.0
2018-10-12 09:55:00,126.79,127.16,126.79,127.07,967.0,99.5466,99.8371,99.5466,99.7665,967.0
2018-10-12 10:00:00,126.55,126.8,126.55,126.8,400.0,99.3582,99.5545,99.3582,99.5545,400.0
2018-10-12 10:05:00,126.47,126.47,126.06,126.31,1600.0,99.2954,99.2954,98.9735,99.1698,1600.0
2018-10-12 10:10:00,126.31,126.31,126.18,126.18,900.0,99.1698,99.1698,99.0677,99.0677,900.0
2018-10-12 10:15:00,126.24,126.24,125.9,125.9,500.0,99.1148,99.1148,98.8479,98.8479,500.0
2018-10-12 10:20:00,125.65,125.93,125.65,125.93,400.0,98.6516,98.8714,98.6516,98.8714,400.0
2018-10-12 10:25:00,125.75,125.75,125.48,125.52,1000.0,98.7301,98.7301,98.5181,98.5495,1000.0
2018-10-12 10:30:00,125.39,125.72,125.38,125.52,800.0,98.4474,98.7065,98.4396,98.5495,800.0
2018-10-12 10:35:00,125.84,126.16,125.81,126.14,700.0,98.8007,99.052,98.7772,99.0363,700.0
2018-10-12 10:40:00,126.0,126.0,125.59,125.73,1400.0,98.9264,98.9264,98.6045,98.7144,1400.0
2018-10-12 10:45:00,125.75,125.86,125.51,125.51,1400.0,98.7301,98.8164,98.5417,98.5417,1400.0
2018-10-12 10:50:00,125.71,125.74,125.5,125.58,900.0,98.6987,98.7222,98.5338,98.5966,900.0
2018-10-12 10:55:00,125.67,125.67,125.58,125.67,500.0,98.6673,98.6673,98.5966,98.6673,500.0
2018-10-12 11:00:00,125.64,125.67,125.39,125.47,826.0,98.6437,98.6673,98.4474,98.5102,826.0
2018-10-12 11:05:00,125.48,125.48,125.33,125.33,600.0,98.5181,98.5181,98.4003,98.4003,600.0
2018-10-12 11:10:00,125.6,125.82,125.6,125.8,392.0,98.6123,98.785,98.6123,98.7693,392.0
2018-10-12 11:15:00,125.78,125.92,125.66,125.75,800.0,98.7536,98.8636,98.6594,98.7301,800.0
2018-10-12 11:20:00,125.84,125.93,125.8,125.91,518.0,98.8007,98.8714,98.7693,98.8557,518.0
2018-10-12 11:25:00,126.09,126.12,125.91,125.91,500.0,98.997,99.0206,98.8557,98.8557,500.0
2018-10-12 11:30:00,126.07,126.07,126.07,126.07,200.0,98.9813,98.9813,98.9813,98.9813,200.0
2018-10-12 11:35:00,125.94,125.94,125.65,125.68,1400.0,98.8793,98.8793,98.6516,98.6751,1400.0
2018-10-12 11:40:00,125.71,125.71,125.54,125.54,300.0,98.6987,98.6987,98.5652,98.5652,300.0
2018-10-12 11:45:00,125.35,125.44,125.11,125.44,1000.0,98.416,98.4867,98.2276,98.4867,1000.0
2018-10-12 11:50:00,125.59,125.59,125.42,125.45,1200.0,98.6045,98.6045,98.471,98.4945,1200.0
2018-10-12 11:55:00,125.37,125.44,125.35,125.38,2222.0,98.4317,98.4867,98.416,98.4396,2222.0
2018-10-12 12:00:00,125.25,125.25,124.62,124.62,1515.0,98.3375,98.3375,97.8429,97.8429,1515.0
2018-10-12 12:05:00,124.52,124.67,124.41,124.41,1218.0,97.7644,97.8821,97.678,97.678,1218.0
2018-10-12 12:10:00,124.3,124.3,124.23,124.23,400.0,97.5916,97.5916,97.5367,97.5367,400.0
2018-10-12 12:15:00,124.08,124.27,123.96,124.23,1800.0,97.4189,97.5681,97.3247,97.5367,1800.0
2018-10-12 12:20:00,124.3,124.5,124.3,124.5,600.0,97.5916,97.7487,97.5916,97.7487,600.0
2018-10-12 12:25:00,124.54,124.54,123.56,123.65,1555.0,97.7801,97.7801,97.0107,97.0813,1555.0
2018-10-12 12:30:00,123.44,123.76,123.44,123.67,2604.0,96.9164,97.1677,96.9164,97.097,2604.0
2018-10-12 12:35:00,123.65,123.69,122.98,122.98,2700.0,97.0813,97.1127,96.5553,96.5553,2700.0
2018-10-12 12:40:00,122.89,122.99,122.68,122.73,1600.0,96.4846,96.5631,96.3197,96.359,1600.0
2018-10-12 12:45:00,122.65,122.65,122.18,122.18,3094.0,96.2962,96.2962,95.9272,95.9272,3094.0
2018-10-12 12:50:00,122.14,122.43,121.89,122.43,2200.0,95.8958,96.1235,95.6995,96.1235,2200.0
2018-10-12 12:55:00,122.43,123.4,122.43,123.39,1800.0,96.1235,96.885,96.1235,96.8772,1800.0
2018-10-12 13:00:00,123.34,123.36,123.23,123.23,900.0,96.8379,96.8536,96.7516,96.7516,900.0
2018-10-12 13:05:00,124.11,124.11,123.68,123.79,1100.0,97.4425,97.4425,97.1049,97.1912,1100.0
2018-10-12 13:10:00,123.84,123.98,123.25,123.25,1750.0,97.2305,97.3404,96.7673,96.7673,1750.0
2018-10-12 13:15:00,123.4,123.41,123.32,123.33,700.0,96.885,96.8929,96.8222,96.8301,700.0
2018-10-12 13:20:00,123.55,123.96,123.55,123.89,1300.0,97.0028,97.3247,97.0028,97.2697,1300.0
2018-10-12 13:25:00,123.95,123.95,123.39,123.39,1200.0,97.3169,97.3169,96.8772,96.8772,1200.0
2018-10-12 13:30:00,123.36,123.59,123.36,123.59,900.0,96.8536,97.0342,96.8536,97.0342,900.0
2018-10-12 13:35:00,123.41,123.44,123.19,123.44,800.0,96.8929,96.9164,96.7202,96.9164,800.0
2018-10-12 13:40:00,123.57,123.71,123.35,123.49,1200.0,97.0185,97.1284,96.8458,96.9557,1200.0
2018-10-12 13:45:00,123.62,123.91,123.57,123.71,1300.0,97.0578,97.2854,97.0185,97.1284,1300.0
2018-10-12 13:50:00,123.66,123.67,123.47,123.51,2900.0,97.0892,97.097,96.94,96.9714,2900.0
2018-10-12 13:55:00,123.46,123.61,123.41,123.46,1900.0,96.9321,97.0499,96.8929,96.9321,1900.0
2018-10-12 14:00:00,123.38,123.38,122.91,123.02,1900.0,96.8693,96.8693,96.5003,96.5867,1900.0
2018-10-12 14:05:00,122.91,123.15,122.78,122.83,1500.0,96.5003,96.6887,96.3982,96.4375,1500.0
2018-10-12 14:10:00,122.76,122.84,122.71,122.75,1000.0,96.3825,96.4454,96.3433,96.3747,1000.0
2018-10-12 14:15:00,122.84,123.01,122.83,123.01,600.0,96.4454,96.5788,96.4375,96.5788,600.0
2018-10-12 14:20:00,123.16,123.2,123.06,123.16,400.0,96.6966,96.728,96.6181,96.6966,400.0
2018-10-12 14:25:00,123.17,123.61,123.17,123.61,800.0,96.7045,97.0499,96.7045,97.0499,800.0
2018-10-12 14:30:00,123.62,123.62,123.38,123.48,1100.0,97.0578,97.0578,96.8693,96.9478,1100.0
2018-10-12 14:35:00,123.52,123.55,123.42,123.44,1000.0,96.9792,97.0028,96.9007,96.9164,1000.0
2018-10-12 14:40:00,123.46,123.48,123.33,123.33,1200.0,96.9321,96.9478,96.8301,96.8301,1200.0
2018-10-12 14:45:00,123.46,123.46,123.25,123.37,1200.0,96.9321,96.9321,96.7673,96.8615,1200.0
2018-10-12 14:50:00,123.52,124.22,123.52,124.22,1500.0,96.9792,97.5288,96.9792,97.5288,1500.0
2018-10-12 14:55:00,124.33,124.5,124.33,124.44,1041.0,97.6152,97.7487,97.6152,97.7016,1041.0
2018-10-12 15:00:00,124.39,124.42,124.13,124.28,1200.0,97.6623,97.6859,97.4582,97.5759,1200.0
2018-10-12 15:05:00,124.48,125.25,124.48,125.21,3383.0,97.733,98.3375,97.733,98.3061,3383.0
2018-10-12 15:10:00,125.27,125.55,125.27,125.47,2946.0,98.3532,98.5731,98.3532,98.5102,2946.0
2018-10-12 15:15:00,125.34,125.34,125.18,125.25,900.0,98.4082,98.4082,98.2826,98.3375,900.0
2018-10-12 15:20:00,125.45,125.55,125.45,125.54,1100.0,98.4945,98.5731,98.4945,98.5652,1100.0
2018-10-12 15:25:00,125.71,126.03,125.68,125.82,3160.0,98.6987,98.9499,98.6751,98.785,3160.0
2018-10-12 15:30:00,125.82,125.94,125.8,125.94,2100.0,98.785,98.8793,98.7693,98.8793,2100.0
2018-10-12 15:35:00,125.89,125.89,125.51,125.61,1400.0,98.84,98.84,98.5417,98.6202,1400.0
2018-10-12 15:40:00,125.62,126.1,125.62,126.1,1600.0,98.628,99.0049,98.628,99.0049,1600.0
2018-10-12 15:45:00,126.22,126.22,125.82,126.19,2200.0,99.0991,99.0991,98.785,99.0755,2200.0
2018-10-12 15:50:00,126.28,126.41,126.18,126.25,3100.0,99.1462,99.2483,99.0677,99.1227,3100.0
2018-10-12 15:55:00,126.27,126.43,126.2,126.2,2900.0,99.1384,99.264,99.0834,99.0834,2900.0
2018-10-15 09:30:00,127.69,127.87,127.16,127.33,3400.0,100.2532,100.3946,99.8371,99.9706,3400.0
2018-10-15 09:35:00,127.19,127.19,126.83,126.83,600.0,99.8607,99.8607,99.578,99.578,600.0
2018-10-15 09:40:00,127.07,127.41,127.07,127.33,1700.0,99.7665,100.0334,99.7665,99.9706,1700.0
2018-10-15 09:45:00,127.64,127.64,127.26,127.26,600.0,100.214,100.214,99.9156,99.9156,600.0
2018-10-15 09:50:00,127.16,127.49,127.15,127.49,1160.0,99.8371,100.0962,99.8293,100.0962,1160.0
2018-10-15 09:55:00,127.41,127.41,126.62,126.62,700.0,100.0334,100.0334,99.4131,99.4131,700.0
2018-10-15 10:00:00,126.65,126.95,126.65,126.78,1200.0,99.4367,99.6722,99.4367,99.5388,1200.0
2018-10-15 10:05:00,126.58,126.94,126.54,126.92,1100.0,99.3817,99.6644,99.3503,99.6487,1100.0
2018-10-15 10:10:00,126.81,126.81,126.61,126.61,1400.0,99.5623,99.5623,99.4053,99.4053,1400.0
2018-10-15 10:15:00,126.64,126.85,126.53,126.71,800.0,99.4289,99.5937,99.3425,99.4838,800.0
2018-10-15 10:20:00,126.52,126.93,126.52,126.93,200.0,99.3346,99.6565,99.3346,99.6565,200.0
2018-10-15 10:25:00,127.1,127.1,126.84,127.0,1670.0,99.79,99.79,99.5859,99.7115,1670.0
2018-10-15 10:30:00,127.1,127.26,127.1,127.17,1000.0,99.79,99.9156,99.79,99.845,1000.0
2018-10-15 10:35:00,127.3,127.44,127.03,127.03,1300.0,99.947,100.057,99.7351,99.7351,1300.0
2018-10-15 10:40:00,126.96,127.16,126.92,126.92,1300.0,99.6801,99.8371,99.6487,99.6487,1300.0
2018-10-15 10:45:00,126.86,126.86,126.86,126.86,100.0,99.6016,99.6016,99.6016,99.6016,100.0
2018-10-15 10:50:00,126.73,126.92,126.67,126.92,400.0,99.4995,99.6487,99.4524,99.6487,400.0
2018-10-15 10:55:00,127.11,127.11,127.1,127.1,300.0,99.7979,99.7979,99.79,99.79,300.0
2018-10-15 11:00:00,127.1,127.1,127.1,127.1,0.0,99.79,99.79,99.79,99.79,0.0
2018-10-15 11:05:00,127.36,127.61,127.36,127.54,765.0,99.9941,100.1904,99.9941,100.1355,765.0
2018-10-15 11:10:00,127.73,127.79,127.58,127.58,800.0,100.2846,100.3318,100.1669,100.1669,800.0
2018-10-15 11:15:00,127.97,127.97,127.7,127.7,825.0,100.4731,100.4731,100.2611,100.2611,825.0
2018-10-15 11:20:00,127.6,127.6,127.6,127.6,100.0,100.1826,100.1826,100.1826,100.1826,100.0
2018-10-15 11:25:00,127.72,127.95,127.72,127.8,1100.0,100.2768,100.4574,100.2768,100.3396,1100.0
2018-10-15 11:30:00,127.74,127.8,127.58,127.58,900.0,100.2925,100.3396,100.1669,100.1669,900.0
2018-10-15 11:35:00,127.61,127.61,127.51,127.51,501.0,100.1904,100.1904,100.1119,100.1119,501.0
2018-10-15 11:40:00,127.41,127.42,127.41,127.42,200.0,100.0334,100.0413,100.0334,100.0413,200.0
2018-10-15 11:45:00,127.42,127.42,127.42,127.42,0.0,100.0413,100.0413,100.0413,100.0413,0.0
2018-10-15 11:50:00,127.42,127.42,127.42,127.42,0.0,100.0413,100.0413,100.0413,100.0413,0.0
2018-10-15 11:55:00,126.86,126.86,126.86,126.86,100.0,99.6016,99.6016,99.6016,99.6016,100.0
2018-10-15 12:00:00,126.83,126.83,126.83,126.83,100.0,99.578,99.578,99.578,99.578,100.0
2018-10-15 12:05:00,126.83,126.83,126.83,126.83,0.0,99.578,99.578,99.578,99.578,0.0
2018-10-15 12:10:00,126.78,127.01,126.66,126.66,2078.0,99.5388,99.7193,99.4446,99.4446,2078.0
2018-10-15 12:15:00,126.79,126.99,126.79,126.99,200.0,99.5466,99.7036,99.5466,99.7036,200.0
2018-10-15 12:20:00,127.09,127.2,127.09,127.2,300.0,99.7822,99.8685,99.7822,99.8685,300.0
2018-10-15 12:25:00,127.26,127.26,127.26,127.26,100.0,99.9156,99.9156,99.9156,99.9156,100.0
2018-10-15 12:30:00,127.23,127.3,127.13,127.3,500.0,99.8921,99.947,99.8136,99.947,500.0
2018-10-15 12:35:00,127.47,127.47,127.47,127.47,100.0,100.0805,100.0805,100.0805,100.0805,100.0
2018-10-15 12:40:00,127.47,127.47,127.47,127.47,0.0,100.0805,100.0805,100.0805,100.0805,0.0
2018-10-15 12:45:00,127.03,127.09,127.03,127.09,200.0,99.7351,99.7822,99.7351,99.7822,200.0
2018-10-15 12:50:00,127.25,127.26,127.25,127.25,400.0,99.9078,99.9156,99.9078,99.9078,400.0
2018-10-15 12:55:00,127.25,127.25,127.25,127.25,0.0,99.9078,99.9078,99.9078,99.9078,0.0
2018-10-15 13:00:00,127.16,127.16,127.16,127.16,300.0,99.8371,99.8371,99.8371,99.8371,300.0
2018-10-15 13:05:00,127.36,127.4,127.36,127.4,200.0,99.9941,100.0256,99.9941,100.0256,200.0
2018-10-15 13:10:00,127.5,127.5,127.5,127.5,100.0,100.1041,100.1041,100.1041,100.1041,100.0
2018-10-15 13:15:00,127.41,127.42,127.41,127.42,200.0,100.0334,100.0413,100.0334,100.0413,200.0
2018-10-15 13:20:00,127.33,127.33,126.91,126.91,700.0,99.9706,99.9706,99.6408,99.6408,700.0
2018-10-15 13:25:00,127.08,127.23,126.99,127.23,1430.0,99.7743,99.8921,99.7036,99.8921,1430.0
2018-10-15 13:30:00,127.43,127.43,127.43,127.43,200.0,100.0491,100.0491,100.0491,100.0491,200.0
2018-10-15 13:35:00,127.63,127.63,127.59,127.59,200.0,100.2061,100.2061,100.1747,100.1747,200.0
2018-10-15 13:40:00,127.77,127.81,127.77,127.81,300.0,100.316,100.3475,100.316,100.3475,300.0
2018-10-15 13:45:00,127.93,127.93,127.93,127.93,100.0,100.4417,100.4417,100.4417,100.4417,100.0
2018-10-15 13:50:00,128.2,128.24,128.15,128.15,1856.0,100.6537,100.6851,100.6144,100.6144,1856.0
2018-10-15 13:55:00,128.27,128.28,128.27,128.28,200.0,100.7086,100.7165,100.7086,100.7165,200.0
2018-10-15 14:00:00,128.2,128.2,128.05,128.08,300.0,100.6537,100.6537,100.5359,100.5594,300.0
2018-10-15 14:05:00,128.09,128.09,127.89,127.89,300.0,100.5673,100.5673,100.4103,100.4103,300.0
2018-10-15 14:10:00,127.94,127.94,127.94,127.94,200.0,100.4495,100.4495,100.4495,100.4495,200.0
2018-10-15 14:15:00,127.81,127.91,127.79,127.79,800.0,100.3475,100.426,100.3318,100.3318,800.0
2018-10-15 14:20:00,127.95,127.95,127.95,127.95,228.0,100.4574,100.4574,100.4574,100.4574,228.0
2018-10-15 14:25:00,128.03,128.03,128.03,128.03,100.0,100.5202,100.5202,100.5202,100.5202,100.0
2018-10-15 14:30:00,127.93,128.03,127.9,128.03,500.0,100.4417,100.5202,100.4181,100.5202,500.0
2018-10-15 14:35:00,127.99,127.99,127.97,127.97,200.0,100.4888,100.4888,100.4731,100.4731,200.0
2018-10-15 14:40:00,128.0,128.07,127.97,128.07,1900.0,100.4966,100.5516,100.4731,100.5516,1900.0
2018-10-15 14:45:00,128.19,128.29,128.18,128.29,700.0,100.6458,100.7243,100.638,100.7243,700.0
2018-10-15 14:50:00,128.49,128.49,128.4,128.4,800.0,100.8813,100.8813,100.8107,100.8107,800.0
2018-10-15 14:55:00,128.35,128.36,127.95,127.95,1600.0,100.7714,100.7793,100.4574,100.4574,1600.0
2018-10-15 15:00:00,128.05,128.38,128.05,128.38,1500.0,100.5359,100.795,100.5359,100.795,1500.0
2018-10-15 15:05:00,128.47,128.59,128.29,128.35,700.0,100.8656,100.9599,100.7243,100.7714,700.0
2018-10-15 15:10:00,128.26,128.43,128.23,128.38,1200.0,100.7008,100.8342,100.6772,100.795,1200.0
2018-10-15 15:15:00,128.42,128.44,128.3,128.42,900.0,100.8264,100.8421,100.7322,100.8264,900.0
2018-10-15 15:20:00,128.32,128.47,128.17,128.17,2200.0,100.7479,100.8656,100.6301,100.6301,2200.0
2018-10-15 15:25:00,128.17,128.21,128.17,128.21,900.0,100.6301,100.6615,100.6301,100.6615,900.0
2018-10-15 15:30:00,128.24,128.27,128.04,128.07,1000.0,100.6851,100.7086,100.528,100.5516,1000.0
2018-10-15 15:35:00,128.09,128.09,127.92,127.97,900.0,100.5673,100.5673,100.4338,100.4731,900.0
2018-10-15 15:40:00,127.93,128.23,127.93,128.15,2200.0,100.4417,100.6772,100.4417,100.6144,2200.0
2018-10-15 15:45:00,128.14,128.37,128.14,128.36,2000.0,100.6065,100.7871,100.6065,100.7793,2000.0
2018-10-15 15:50:00,128.31,128.45,128.21,128.32,3000.0,100.74,100.8499,100.6615,100.7479,3000.0
2018-10-15 15:55:00,128.3,128.3,127.99,127.99,3000.0,100.7322,100.7322,100.4888,100.4888,3000.0
2018-10-16 09:30:00,127.9,128.13,127.75,127.75,1600.0,100.4181,100.5987,100.3003,100.3003,1600.0
2018-10-16 09:35:00,127.61,128.13,127.61,127.98,2100.0,100.1904,100.5987,100.1904,100.4809,2100.0
2018-10-16 09:40:00,128.1,128.42,128.1,128.33,900.0,100.5751,100.8264,100.5751,100.7557,900.0
2018-10-16 09:45:00,128.72,128.87,128.69,128.87,1000.0,101.0619,101.1797,101.0384,101.1797,1000.0
2018-10-16 09:50:00,128.65,128.89,128.63,128.89,1200.0,101.007,101.1954,100.9913,101.1954,1200.0
2018-10-16 09:55:00,128.77,129.34,128.77,129.34,1000.0,101.1012,101.5487,101.1012,101.5487,1000.0
2018-10-16 10:00:00,129.5,129.65,129.46,129.57,600.0,101.6743,101.7921,101.6429,101.7293,600.0
2018-10-16 10:05:00,129.88,130.26,129.77,129.86,1600.0,101.9727,102.271,101.8863,101.957,1600.0
2018-10-16 10:10:00,129.92,130.02,129.87,129.87,400.0,102.0041,102.0826,101.9648,101.9648,400.0
2018-10-16 10:15:00,129.84,129.85,129.51,129.85,1100.0,101.9413,101.9491,101.6822,101.9491,1100.0
2018-10-16 10:20:00,129.79,129.98,129.77,129.98,900.0,101.902,102.0512,101.8863,102.0512,900.0
2018-10-16 10:25:00,130.01,130.04,129.95,129.98,1100.0,102.0747,102.0983,102.0276,102.0512,1100.0
2018-10-16 10:30:00,129.95,130.02,129.83,129.83,2500.0,102.0276,102.0826,101.9334,101.9334,2500.0
2018-10-16 10:35:00,129.81,129.81,129.4,129.51,1400.0,101.9177,101.9177,101.5958,101.6822,1400.0
2018-10-16 10:40:00,129.56,130.04,129.56,129.95,900.0,101.7214,102.0983,101.7214,102.0276,900.0
2018-10-16 10:45:00,130.06,130.06,129.93,130.04,400.0,102.114,102.114,102.0119,102.0983,400.0
2018-10-16 10:50:00,130.12,130.58,130.12,130.58,1700.0,102.1611,102.5223,102.1611,102.5223,1700.0
2018-10-16 10:55:00,130.55,130.88,130.55,130.76,4080.0,102.4987,102.7578,102.4987,102.6636,4080.0
2018-10-16 11:00:00,130.86,130.86,130.57,130.65,1300.0,102.7421,102.7421,102.5144,102.5772,1300.0
2018-10-16 11:05:00,130.71,130.86,130.71,130.79,1200.0,102.6243,102.7421,102.6243,102.6871,1200.0
2018-10-16 11:10:00,130.92,130.92,130.71,130.71,900.0,102.7892,102.7892,102.6243,102.6243,900.0
2018-10-16 11:15:00,130.99,130.99,130.72,130.72,1300.0,102.8442,102.8442,102.6322,102.6322,1300.0
2018-10-16 11:20:00,130.53,130.85,130.49,130.85,1200.0,102.483,102.7342,102.4516,102.7342,1200.0
2018-10-16 11:25:00,130.75,130.96,130.75,130.93,900.0,102.6557,102.8206,102.6557,102.7971,900.0
2018-10-16 11:30:00,130.75,131.07,130.69,131.02,1022.0,102.6557,102.907,102.6086,102.8677,1022.0
2018-10-16 11:35:00,131.04,131.04,130.78,130.83,1100.0,102.8834,102.8834,102.6793,102.7185,1100.0
2018-10-16 11:40:00,130.64,130.68,130.61,130.62,800.0,102.5694,102.6008,102.5458,102.5537,800.0
2018-10-16 11:45:00,130.57,130.57,130.4,130.4,800.0,102.5144,102.5144,102.3809,102.3809,800.0
2018-10-16 11:50:00,130.49,130.49,129.91,129.92,1900.0,102.4516,102.4516,101.9962,102.0041,1900.0
2018-10-16 11:55:00,129.93,130.0,129.71,129.82,2900.0,102.0119,102.0669,101.8392,101.9256,2900.0
2018-10-16 12:00:00,130.0,130.13,129.94,130.12,1100.0,102.0669,102.169,102.0198,102.1611,1100.0
2018-10-16 12:05:00,130.17,130.41,130.17,130.38,700.0,102.2004,102.3888,102.2004,102.3652,700.0
2018-10-16 12:10:00,130.34,130.41,130.3,130.4,700.0,102.3338,102.3888,102.3024,102.3809,700.0
2018-10-16 12:15:00,130.42,130.48,130.3,130.3,1200.0,102.3966,102.4438,102.3024,102.3024,1200.0
2018-10-16 12:20:00,130.41,130.43,130.33,130.34,900.0,102.3888,102.4045,102.326,102.3338,900.0
2018-10-16 12:25:00,130.28,130.28,129.98,130.04,800.0,102.2867,102.2867,102.0512,102.0983,800.0
2018-10-16 12:30:00,130.01,130.11,130.0,130.0,900.0,102.0747,102.1533,102.0669,102.0669,900.0
2018-10-16 12:35:00,129.86,129.97,129.83,129.83,1700.0,101.957,102.0433,101.9334,101.9334,1700.0
2018-10-16 12:40:00,129.99,130.12,129.99,130.12,400.0,102.059,102.1611,102.059,102.1611,400.0
2018-10-16 12:45:00,130.24,130.24,130.22,130.22,500.0,102.2553,102.2553,102.2396,102.2396,500.0
2018-10-16 12:50:00,130.22,130.22,130.22,130.22,0.0,102.2396,102.2396,102.2396,102.2396,0.0
2018-10-16 12:55:00,130.22,130.28,130.2,130.28,400.0,102.2396,102.2867,102.2239,102.2867,400.0
2018-10-16 13:00:00,130.23,130.49,130.23,130.49,900.0,102.2475,102.4516,102.2475,102.4516,900.0
2018-10-16 13:05:00,130.55,130.55,130.43,130.43,600.0,102.4987,102.4987,102.4045,102.4045,600.0
2018-10-16 13:10:00,130.52,130.52,130.43,130.43,800.0,102.4752,102.4752,102.4045,102.4045,800.0
2018-10-16 13:15:00,130.29,130.29,130.29,130.29,100.0,102.2946,102.2946,102.2946,102.2946,100.0
2018-10-16 13:20:00,130.5,130.54,130.37,130.5,1400.0,102.4595,102.4909,102.3574,102.4595,1400.0
2018-10-16 13:25:00,130.55,130.61,130.55,130.55,400.0,102.4987,102.5458,102.4987,102.4987,400.0
2018-10-16 13:30:00,130.67,130.68,130.67,130.68,200.0,102.5929,102.6008,102.5929,102.6008,200.0
2018-10-16 13:35:00,130.79,130.84,130.79,130.84,900.0,102.6871,102.7264,102.6871,102.7264,900.0
2018-10-16 13:40:00,130.83,130.83,130.66,130.72,1500.0,102.7185,102.7185,102.5851,102.6322,1500.0
2018-10-16 13:45:00,130.73,131.24,130.73,131.24,2000.0,102.64,103.0404,102.64,103.0404,2000.0
2018-10-16 13:50:00,131.19,131.24,130.98,131.0,1300.0,103.0012,103.0404,102.8363,102.852,1300.0
2018-10-16 13:55:00,130.92,130.92,130.69,130.69,500.0,102.7892,102.7892,102.6086,102.6086,500.0
2018-10-16 14:00:00,130.87,130.96,130.87,130.91,500.0,102.75,102.8206,102.75,102.7814,500.0
2018-10-16 14:05:00,130.9,131.15,130.9,131.12,1100.0,102.7735,102.9698,102.7735,102.9462,1100.0
2018-10-16 14:10:00,131.12,131.12,130.83,130.83,400.0,102.9462,102.9462,102.7185,102.7185,400.0
2018-10-16 14:15:00,130.81,130.84,130.73,130.79,1100.0,102.7028,102.7264,102.64,102.6871,1100.0
2018-10-16 14:20:00,130.84,130.91,130.78,130.81,900.0,102.7264,102.7814,102.6793,102.7028,900.0
2018-10-16 14:25:00,130.86,130.88,130.71,130.78,1400.0,102.7421,102.7578,102.6243,102.6793,1400.0
2018-10-16 14:30:00,130.71,130.74,130.71,130.74,402.0,102.6243,102.6479,102.6243,102.6479,402.0
2018-10-16 14:35:00,130.73,130.81,130.73,130.81,200.0,102.64,102.7028,102.64,102.7028,200.0
2018-10-16 14:40:00,130.78,130.84,130.78,130.79,1200.0,102.6793,102.7264,102.6793,102.6871,1200.0
2018-10-16 14:45:00,130.77,130.86,130.76,130.86,1200.0,102.6714,102.7421,102.6636,102.7421,1200.0
2018-10-16 14:50:00,130.71,130.71,130.49,130.66,2000.0,102.6243,102.6243,102.4516,102.5851,2000.0
2018-10-16 14:55:00,130.64,130.83,130.61,130.68,1600.0,102.5694,102.7185,102.5458,102.6008,1600.0
2018-10-16 15:00:00,130.68,130.68,130.43,130.45,2915.0,102.6008,102.6008,102.4045,102.4202,2915.0
2018-10-16 15:05:00,130.34,130.46,130.34,130.46,800.0,102.3338,102.428,102.3338,102.428,800.0
2018-10-16 15:10:00,130.57,130.7,130.49,130.7,1100.0,102.5144,102.6165,102.4516,102.6165,1100.0
2018-10-16 15:15:00,130.69,130.7,130.6,130.6,2000.0,102.6086,102.6165,102.538,102.538,2000.0
2018-10-16 15:20:00,130.53,130.56,130.49,130.56,1800.0,102.483,102.5066,102.4516,102.5066,1800.0
2018-10-16 15:25:00,130.57,130.66,130.57,130.66,1000.0,102.5144,102.5851,102.5144,102.5851,1000.0
2018-10-16 15:30:00,130.63,130.71,130.6,130.67,2600.0,102.5615,102.6243,102.538,102.5929,2600.0
2018-10-16 15:35:00,130.67,130.97,130.67,130.97,3200.0,102.5929,102.8285,102.5929,102.8285,3200.0
2018-10-16 15:40:00,131.02,131.16,131.0,131.07,4822.0,102.8677,102.9776,102.852,102.907,4822.0
2018-10-16 15:45:00,131.12,131.24,131.04,131.22,3600.0,102.9462,103.0404,102.8834,103.0247,3600.0
2018-10-16 15:50:00,131.28,131.34,130.87,130.98,4000.0,103.0719,103.119,102.75,102.8363,4000.0
2018-10-16 15:55:00,130.93,130.95,130.73,130.79,2900.0,102.7971,102.8128,102.64,102.6871,2900.0
2018-10-17 09:30:00,130.01,130.04,129.74,130.04,600.0,102.0747,102.0983,101.8628,102.0983,600.0
2018-10-17 09:35:00,129.97,129.97,129.45,129.79,1700.0,102.0433,102.0433,101.6351,101.902,1700.0
2018-10-17 09:40:00,130.48,130.99,130.48,130.99,900.0,102.4438,102.8442,102.4438,102.8442,900.0
2018-10-17 09:45:00,130.87,130.87,129.94,129.94,800.0,102.75,102.75,102.0198,102.0198,800.0
2018-10-17 09:50:00,129.66,130.14,129.66,129.91,1530.0,101.7999,102.1768,101.7999,101.9962,1530.0
2018-10-17 09:55:00,130.0,130.02,129.79,129.79,1233.0,102.0669,102.0826,101.902,101.902,1233.0
2018-10-17 10:00:00,129.7,130.01,129.66,130.01,1000.0,101.8313,102.0747,101.7999,102.0747,1000.0
2018-10-17 10:05:00,130.14,130.62,130.03,130.62,400.0,102.1768,102.5537,102.0904,102.5537,400.0
2018-10-17 10:10:00,130.88,131.03,130.53,130.53,900.0,102.7578,102.8756,102.483,102.483,900.0
2018-10-17 10:15:00,130.24,130.24,129.99,130.05,1200.0,102.2553,102.2553,102.059,102.1061,1200.0
2018-10-17 10:20:00,129.91,129.94,129.8,129.8,700.0,101.9962,102.0198,101.9099,101.9099,700.0
2018-10-17 10:25:00,129.66,129.66,129.66,129.66,193.0,101.7999,101.7999,101.7999,101.7999,193.0
2018-10-17 10:30:00,130.02,130.02,128.71,128.71,3582.0,102.0826,102.0826,101.0541,101.0541,3582.0
2018-10-17 10:35:00,128.76,129.22,128.76,129.11,2106.0,101.0933,101.4545,101.0933,101.3681,2106.0
2018-10-17 10:40:00,128.97,128.97,128.71,128.77,1200.0,101.2582,101.2582,101.0541,101.1012,1200.0
2018-10-17 10:45:00,128.78,129.02,128.68,128.98,900.0,101.109,101.2975,101.0305,101.2661,900.0
2018-10-17 10:50:00,129.16,129.4,129.16,129.4,300.0,101.4074,101.5958,101.4074,101.5958,300.0
2018-10-17 10:55:00,129.61,129.61,129.37,129.48,700.0,101.7607,101.7607,101.5723,101.6586,700.0
2018-10-17 11:00:00,129.01,129.01,129.01,129.01,200.0,101.2896,101.2896,101.2896,101.2896,200.0
2018-10-17 11:05:00,128.93,128.93,128.93,128.93,100.0,101.2268,101.2268,101.2268,101.2268,100.0
2018-10-17 11:10:00,129.74,129.81,129.61,129.77,800.0,101.8628,101.9177,101.7607,101.8863,800.0
2018-10-17 11:15:00,129.6,129.77,129.59,129.77,300.0,101.7528,101.8863,101.745,101.8863,300.0
2018-10-17 11:20:00,129.6,129.66,129.6,129.66,400.0,101.7528,101.7999,101.7528,101.7999,400.0
2018-10-17 11:25:00,129.8,129.89,129.7,129.89,1400.0,101.9099,101.9805,101.8313,101.9805,1400.0
2018-10-17 11:30:00,129.76,129.76,129.5,129.62,1800.0,101.8785,101.8785,101.6743,101.7685,1800.0
2018-10-17 11:35:00,129.65,129.65,129.15,129.19,800.0,101.7921,101.7921,101.3995,101.4309,800.0
2018-10-17 11:40:00,129.14,129.78,129.14,129.7,800.0,101.3917,101.8942,101.3917,101.8313,800.0
2018-10-17 11:45:00,129.78,129.89,129.74,129.88,1047.0,101.8942,101.9805,101.8628,101.9727,1047.0
2018-10-17 11:50:00,129.62,129.62,129.42,129.42,300.0,101.7685,101.7685,101.6115,101.6115,300.0
2018-10-17 11:55:00,129.25,129.37,129.25,129.37,200.0,101.478,101.5723,101.478,101.5723,200.0
2018-10-17 12:00:00,129.45,129.48,129.32,129.48,600.0,101.6351,101.6586,101.533,101.6586,600.0
2018-10-17 12:05:00,129.53,129.65,129.53,129.65,200.0,101.6979,101.7921,101.6979,101.7921,200.0
2018-10-17 12:10:00,129.7,129.7,129.49,129.49,200.0,101.8313,101.8313,101.6665,101.6665,200.0
2018-10-17 12:15:00,129.62,129.7,129.55,129.7,800.0,101.7685,101.8313,101.7136,101.8313,800.0
2018-10-17 12:20:00,129.71,129.71,129.58,129.64,500.0,101.8392,101.8392,101.7371,101.7842,500.0
2018-10-17 12:25:00,129.65,129.68,129.63,129.63,700.0,101.7921,101.8156,101.7764,101.7764,700.0
2018-10-17 12:30:00,129.62,129.62,129.43,129.43,700.0,101.7685,101.7685,101.6194,101.6194,700.0
2018-10-17 12:35:00,129.43,129.43,129.43,129.43,0.0,101.6194,101.6194,101.6194,101.6194,0.0
2018-10-17 12:40:00,129.4,129.46,129.4,129.46,600.0,101.5958,101.6429,101.5958,101.6429,600.0
2018-10-17 12:45:00,129.13,129.13,129.13,129.13,100.0,101.3838,101.3838,101.3838,101.3838,100.0
2018-10-17 12:50:00,129.27,129.44,129.27,129.44,200.0,101.4937,101.6272,101.4937,101.6272,200.0
2018-10-17 12:55:00,129.33,129.33,129.33,129.33,200.0,101.5409,101.5409,101.5409,101.5409,200.0
2018-10-17 13:00:00,129.26,129.38,129.25,129.26,500.0,101.4859,101.5801,101.478,101.4859,500.0
2018-10-17 13:05:00,129.41,129.49,129.34,129.41,500.0,101.6037,101.6665,101.5487,101.6037,500.0
2018-10-17 13:10:00,129.52,129.63,129.52,129.63,300.0,101.69,101.7764,101.69,101.7764,300.0
2018-10-17 13:15:00,129.49,129.52,129.44,129.52,600.0,101.6665,101.69,101.6272,101.69,600.0
2018-10-17 13:20:00,129.64,129.78,129.64,129.74,500.0,101.7842,101.8942,101.7842,101.8628,500.0
2018-10-17 13:25:00,129.67,129.67,129.67,129.67,100.0,101.8078,101.8078,101.8078,101.8078,100.0
2018-10-17 13:30:00,129.66,129.66,129.47,129.47,600.0,101.7999,101.7999,101.6508,101.6508,600.0
2018-10-17 13:35:00,129.42,129.52,129.39,129.39,800.0,101.6115,101.69,101.588,101.588,800.0
2018-10-17 13:40:00,129.26,129.29,129.26,129.29,400.0,101.4859,101.5094,101.4859,101.5094,400.0
2018-10-17 13:45:00,129.25,129.26,129.25,129.26,200.0,101.478,101.4859,101.478,101.4859,200.0
2018-10-17 13:50:00,129.1,129.23,129.1,129.23,200.0,101.3603,101.4623,101.3603,101.4623,200.0
2018-10-17 13:55:00,129.23,129.23,129.23,129.23,0.0,101.4623,101.4623,101.4623,101.4623,0.0
2018-10-17 14:00:00,129.26,129.4,129.2,129.3,1801.0,101.4859,101.5958,101.4388,101.5173,1801.0
2018-10-17 14:05:00,129.44,129.44,129.44,129.44,100.0,101.6272,101.6272,101.6272,101.6272,100.0
2018-10-17 14:10:00,129.23,129.24,128.89,128.89,1500.0,101.4623,101.4702,101.1954,101.1954,1500.0
2018-10-17 14:15:00,128.89,128.89,128.89,128.89,0.0,101.1954,101.1954,101.1954,101.1954,0.0
2018-10-17 14:20:00,128.56,128.56,128.16,128.3,1400.0,100.9363,100.9363,100.6222,100.7322,1400.0
2018-10-17 14:25:00,128.9,128.92,128.9,128.92,200.0,101.2032,101.2189,101.2032,101.2189,200.0
2018-10-17 14:30:00,128.6,128.6,128.6,128.6,100.0,100.9677,100.9677,100.9677,100.9677,100.0
2018-10-17 14:35:00,128.73,128.73,128.71,128.71,200.0,101.0698,101.0698,101.0541,101.0541,200.0
2018-10-17 14:40:00,128.85,128.85,128.85,128.85,200.0,101.164,101.164,101.164,101.164,200.0
2018-10-17 14:45:00,129.09,129.09,129.08,129.08,200.0,101.3524,101.3524,101.3446,101.3446,200.0
2018-10-17 14:50:00,128.95,129.17,128.95,129.17,300.0,101.2425,101.4152,101.2425,101.4152,300.0
2018-10-17 14:55:00,129.31,129.31,129.31,129.31,100.0,101.5251,101.5251,101.5251,101.5251,100.0
2018-10-17 15:00:00,129.35,129.54,129.35,129.54,600.0,101.5566,101.7057,101.5566,101.7057,600.0
2018-10-17 15:05:00,129.52,129.55,129.52,129.55,300.0,101.69,101.7136,101.69,101.7136,300.0
2018-10-17 15:10:00,129.32,129.52,129.32,129.47,900.0,101.533,101.69,101.533,101.6508,900.0
2018-10-17 15:15:00,129.27,129.27,129.27,129.27,100.0,101.4937,101.4937,101.4937,101.4937,100.0
2018-10-17 15:20:00,129.24,129.37,129.24,129.37,200.0,101.4702,101.5723,101.4702,101.5723,200.0
2018-10-17 15:25:00,129.35,129.41,129.33,129.33,400.0,101.5566,101.6037,101.5409,101.5409,400.0
2018-10-17 15:30:00,129.3,129.3,129.27,129.27,300.0,101.5173,101.5173,101.4937,101.4937,300.0
2018-10-17 15:35:00,129.23,129.32,129.17,129.17,700.0,101.4623,101.533,101.4152,101.4152,700.0
2018-10-17 15:40:00,129.23,129.31,129.03,129.09,1600.0,101.4623,101.5251,101.3053,101.3524,1600.0
2018-10-17 15:45:00,129.16,129.4,129.16,129.37,900.0,101.4074,101.5958,101.4074,101.5723,900.0
2018-10-17 15:50:00,129.35,129.46,129.33,129.38,1629.0,101.5566,101.6429,101.5409,101.5801,1629.0
2018-10-17 15:55:00,129.38,129.71,129.38,129.53,2676.0,101.5801,101.8392,101.5801,101.6979,2676.0
2018-10-18 09:30:00,127.21,127.9,126.87,126.87,4900.0,99.8764,100.4181,99.6094,99.6094,4900.0
2018-10-18 09:35:00,126.76,127.17,126.34,127.17,2500.0,99.5231,99.845,99.1933,99.845,2500.0
2018-10-18 09:40:00,126.95,127.08,126.8,126.8,732.0,99.6722,99.7743,99.5545,99.5545,732.0
2018-10-18 09:45:00,126.88,127.1,126.87,126.9,2200.0,99.6173,99.79,99.6094,99.633,2200.0
2018-10-18 09:50:00,126.88,127.13,126.79,127.11,2700.0,99.6173,99.8136,99.5466,99.7979,2700.0
2018-10-18 09:55:00,127.03,127.11,126.88,126.96,900.0,99.7351,99.7979,99.6173,99.6801,900.0
2018-10-18 10:00:00,127.07,127.4,127.07,127.4,1134.0,99.7665,100.0256,99.7665,100.0256,1134.0
2018-10-18 10:05:00,127.6,127.71,127.43,127.43,500.0,100.1826,100.2689,100.0491,100.0491,500.0
2018-10-18 10:10:00,127.37,127.53,127.3,127.48,1200.0,100.002,100.1276,99.947,100.0884,1200.0
2018-10-18 10:15:00,127.39,127.61,127.39,127.61,300.0,100.0177,100.1904,100.0177,100.1904,300.0
2018-10-18 10:20:00,127.35,127.4,127.23,127.37,1700.0,99.9863,100.0256,99.8921,100.002,1700.0
2018-10-18 10:25:00,127.05,127.05,126.83,126.83,2500.0,99.7508,99.7508,99.578,99.578,2500.0
2018-10-18 10:30:00,126.86,127.21,126.77,127.17,1100.0,99.6016,99.8764,99.5309,99.845,1100.0
2018-10-18 10:35:00,127.29,127.46,127.29,127.37,1300.0,99.9392,100.0727,99.9392,100.002,1300.0
2018-10-18 10:40:00,127.51,127.88,127.51,127.88,1400.0,100.1119,100.4024,100.1119,100.4024,1400.0
2018-10-18 10:45:00,127.91,127.96,127.26,127.3,1300.0,100.426,100.4652,99.9156,99.947,1300.0
2018-10-18 10:50:00,127.12,127.28,126.97,127.28,500.0,99.8057,99.9313,99.6879,99.9313,500.0
2018-10-18 10:55:00,127.31,127.48,127.31,127.31,900.0,99.9549,100.0884,99.9549,99.9549,900.0
2018-10-18 11:00:00,127.21,127.21,126.78,126.78,300.0,99.8764,99.8764,99.5388,99.5388,300.0
2018-10-18 11:05:00,127.02,127.19,127.0,127.17,900.0,99.7272,99.8607,99.7115,99.845,900.0
2018-10-18 11:10:00,127.18,127.24,127.18,127.24,400.0,99.8528,99.8999,99.8528,99.8999,400.0
2018-10-18 11:15:00,127.44,127.47,127.13,127.15,600.0,100.057,100.0805,99.8136,99.8293,600.0
2018-10-18 11:20:00,127.21,127.26,127.21,127.26,200.0,99.8764,99.9156,99.8764,99.9156,200.0
2018-10-18 11:25:00,127.14,127.18,126.96,126.96,1100.0,99.8214,99.8528,99.6801,99.6801,1100.0
2018-10-18 11:30:00,126.88,126.92,126.59,126.59,1000.0,99.6173,99.6487,99.3896,99.3896,1000.0
2018-10-18 11:35:00,126.5,126.5,126.32,126.39,900.0,99.3189,99.3189,99.1776,99.2326,900.0
2018-10-18 11:40:00,126.55,126.67,126.45,126.45,1800.0,99.3582,99.4524,99.2797,99.2797,1800.0
2018-10-18 11:45:00,126.48,126.48,126.12,126.12,900.0,99.3032,99.3032,99.0206,99.0206,900.0
2018-10-18 11:50:00,126.04,126.13,126.03,126.09,600.0,98.9578,99.0284,98.9499,98.997,600.0
2018-10-18 11:55:00,126.0,126.03,126.0,126.02,300.0,98.9264,98.9499,98.9264,98.9421,300.0
2018-10-18 12:00:00,125.88,125.97,125.84,125.97,300.0,98.8322,98.9028,98.8007,98.9028,300.0
2018-10-18 12:05:00,126.46,126.46,126.46,126.46,100.0,99.2875,99.2875,99.2875,99.2875,100.0
2018-10-18 12:10:00,126.43,126.46,126.21,126.29,500.0,99.264,99.2875,99.0912,99.1541,500.0
2018-10-18 12:15:00,126.13,126.23,126.07,126.23,400.0,99.0284,99.1069,98.9813,99.1069,400.0
2018-10-18 12:20:00,126.08,126.46,126.08,126.46,500.0,98.9892,99.2875,98.9892,99.2875,500.0
2018-10-18 12:25:00,126.63,126.82,126.63,126.82,588.0,99.421,99.5702,99.421,99.5702,588.0
2018-10-18 12:30:00,126.7,126.7,126.7,126.7,100.0,99.476,99.476,99.476,99.476,100.0
2018-10-18 12:35:00,126.83,126.83,126.7,126.71,1000.0,99.578,99.578,99.476,99.4838,1000.0
2018-10-18 12:40:00,126.8,126.89,126.61,126.61,700.0,99.5545,99.6251,99.4053,99.4053,700.0
2018-10-18 12:45:00,126.55,126.66,126.5,126.5,700.0,99.3582,99.4446,99.3189,99.3189,700.0
2018-10-18 12:50:00,126.43,126.49,126.43,126.44,400.0,99.264,99.3111,99.264,99.2718,400.0
2018-10-18 12:55:00,126.37,126.37,126.16,126.16,400.0,99.2169,99.2169,99.052,99.052,400.0
2018-10-18 13:00:00,126.31,126.43,126.31,126.43,400.0,99.1698,99.264,99.1698,99.264,400.0
2018-10-18 13:05:00,126.4,126.44,126.4,126.44,500.0,99.2404,99.2718,99.2404,99.2718,500.0
2018-10-18 13:10:00,126.61,126.61,126.61,126.61,100.0,99.4053,99.4053,99.4053,99.4053,100.0
2018-10-18 13:15:00,126.39,126.39,126.29,126.29,500.0,99.2326,99.2326,99.1541,99.1541,500.0
2018-10-18 13:20:00,126.19,126.19,126.01,126.01,300.0,99.0755,99.0755,98.9342,98.9342,300.0
2018-10-18 13:25:00,126.12,126.12,126.0,126.0,800.0,99.0206,99.0206,98.9264,98.9264,800.0
2018-10-18 13:30:00,125.97,125.97,125.59,125.59,1500.0,98.9028,98.9028,98.6045,98.6045,1500.0
2018-10-18 13:35:00,125.42,125.6,125.42,125.6,700.0,98.471,98.6123,98.471,98.6123,700.0
2018-10-18 13:40:00,125.56,125.56,125.3,125.33,1000.0,98.5809,98.5809,98.3768,98.4003,1000.0
2018-10-18 13:45:00,125.31,125.4,125.25,125.4,1200.0,98.3846,98.4553,98.3375,98.4553,1200.0
2018-10-18 13:50:00,125.38,125.38,125.16,125.16,900.0,98.4396,98.4396,98.2669,98.2669,900.0
2018-10-18 13:55:00,125.43,125.44,125.43,125.44,200.0,98.4788,98.4867,98.4788,98.4867,200.0
2018-10-18 14:00:00,125.56,125.95,125.56,125.95,600.0,98.5809,98.8871,98.5809,98.8871,600.0
2018-10-18 14:05:00,126.03,126.48,126.03,126.48,800.0,98.9499,99.3032,98.9499,99.3032,800.0
2018-10-18 14:10:00,126.47,126.61,126.47,126.61,300.0,99.2954,99.4053,99.2954,99.4053,300.0
2018-10-18 14:15:00,126.5,126.77,126.5,126.77,600.0,99.3189,99.5309,99.3189,99.5309,600.0
2018-10-18 14:20:00,126.87,127.05,126.85,127.05,400.0,99.6094,99.7508,99.5937,99.7508,400.0
2018-10-18 14:25:00,127.09,127.09,126.86,126.97,1058.0,99.7822,99.7822,99.6016,99.6879,1058.0
2018-10-18 14:30:00,126.84,126.84,126.71,126.77,900.0,99.5859,99.5859,99.4838,99.5309,900.0
2018-10-18 14:35:00,126.64,126.7,126.41,126.41,600.0,99.4289,99.476,99.2483,99.2483,600.0
2018-10-18 14:40:00,126.44,126.76,126.44,126.76,1600.0,99.2718,99.5231,99.2718,99.5231,1600.0
2018-10-18 14:45:00,126.78,126.83,126.7,126.72,1200.0,99.5388,99.578,99.476,99.4917,1200.0
2018-10-18 14:50:00,126.69,126.85,126.68,126.77,1200.0,99.4681,99.5937,99.4603,99.5309,1200.0
2018-10-18 14:55:00,126.67,126.67,126.57,126.65,500.0,99.4524,99.4524,99.3739,99.4367,500.0
2018-10-18 15:00:00,126.38,126.38,126.37,126.37,200.0,99.2247,99.2247,99.2169,99.2169,200.0
2018-10-18 15:05:00,126.33,126.46,126.33,126.43,400.0,99.1855,99.2875,99.1855,99.264,400.0
2018-10-18 15:10:00,126.29,126.41,126.29,126.41,858.0,99.1541,99.2483,99.1541,99.2483,858.0
2018-10-18 15:15:00,126.39,126.8,126.39,126.8,500.0,99.2326,99.5545,99.2326,99.5545,500.0
2018-10-18 15:20:00,126.56,126.59,126.44,126.59,700.0,99.366,99.3896,99.2718,99.3896,700.0
2018-10-18 15:25:00,126.6,126.64,126.53,126.59,929.0,99.3974,99.4289,99.3425,99.3896,929.0
2018-10-18 15:30:00,126.37,126.74,126.37,126.5,1100.0,99.2169,99.5074,99.2169,99.3189,1100.0
2018-10-18 15:35:00,126.51,126.75,126.5,126.75,800.0,99.3268,99.5152,99.3189,99.5152,800.0
2018-10-18 15:40:00,126.87,127.0,126.87,126.91,1300.0,99.6094,99.7115,99.6094,99.6408,1300.0
2018-10-18 15:45:00,126.95,127.07,126.93,127.07,800.0,99.6722,99.7665,99.6565,99.7665,800.0
2018-10-18 15:50:00,127.05,127.05,126.91,126.93,900.0,99.7508,99.7508,99.6408,99.6565,900.0
2018-10-18 15:55:00,126.92,127.02,126.91,126.92,1300.0,99.6487,99.7272,99.6408,99.6487,1300.0
2018-10-19 09:30:00,127.99,128.21,127.84,127.97,1933.0,100.4888,100.6615,100.371,100.4731,1933.0
2018-10-19 09:35:00,128.31,128.31,127.99,128.15,500.0,100.74,100.74,100.4888,100.6144,500.0
2018-10-19 09:40:00,128.06,128.65,127.91,128.46,2800.0,100.5437,101.007,100.426,100.8578,2800.0
2018-10-19 09:45:00,128.47,128.72,128.34,128.72,2591.0,100.8656,101.0619,100.7636,101.0619,2591.0
2018-10-19 09:50:00,128.7,128.89,128.46,128.89,1400.0,101.0462,101.1954,100.8578,101.1954,1400.0
2018-10-19 09:55:00,128.93,129.0,128.54,128.69,2700.0,101.2268,101.2818,100.9206,101.0384,2700.0
2018-10-19 10:00:00,128.72,128.81,128.72,128.81,300.0,101.0619,101.1326,101.0619,101.1326,300.0
2018-10-19 10:05:00,128.88,128.97,128.73,128.94,900.0,101.1875,101.2582,101.0698,101.2347,900.0
2018-10-19 10:10:00,128.75,128.75,128.52,128.52,500.0,101.0855,101.0855,100.9049,100.9049,500.0
2018-10-19 10:15:00,128.63,128.72,128.6,128.69,1500.0,100.9913,101.0619,100.9677,101.0384,1500.0
2018-10-19 10:20:00,128.62,128.75,128.54,128.6,1200.0,100.9834,101.0855,100.9206,100.9677,1200.0
2018-10-19 10:25:00,128.6,128.63,128.29,128.29,2600.0,100.9677,100.9913,100.7243,100.7243,2600.0
2018-10-19 10:30:00,128.15,128.74,128.09,128.74,2300.0,100.6144,101.0776,100.5673,101.0776,2300.0
2018-10-19 10:35:00,128.82,129.28,128.82,129.21,2910.0,101.1404,101.5016,101.1404,101.4466,2910.0
2018-10-19 10:40:00,129.39,129.39,129.13,129.23,700.0,101.588,101.588,101.3838,101.4623,700.0
2018-10-19 10:45:00,129.16,129.16,128.9,128.9,600.0,101.4074,101.4074,101.2032,101.2032,600.0
2018-10-19 10:50:00,128.98,129.01,128.86,128.86,1600.0,101.2661,101.2896,101.1718,101.1718,1600.0
2018-10-19 10:55:00,128.87,129.0,128.82,128.88,2600.0,101.1797,101.2818,101.1404,101.1875,2600.0
2018-10-19 11:00:00,128.89,128.95,128.71,128.71,600.0,101.1954,101.2425,101.0541,101.0541,600.0
2018-10-19 11:05:00,128.58,128.74,128.58,128.74,200.0,100.952,101.0776,100.952,101.0776,200.0
2018-10-19 11:10:00,128.87,128.88,128.81,128.88,600.0,101.1797,101.1875,101.1326,101.1875,600.0
2018-10-19 11:15:00,128.88,128.88,128.88,128.88,100.0,101.1875,101.1875,101.1875,101.1875,100.0
2018-10-19 11:20:00,128.69,128.78,128.49,128.51,2100.0,101.0384,101.109,100.8813,100.897,2100.0
2018-10-19 11:25:00,128.42,128.42,128.32,128.42,500.0,100.8264,100.8264,100.7479,100.8264,500.0
2018-10-19 11:30:00,128.1,128.15,128.1,128.15,200.0,100.5751,100.6144,100.5751,100.6144,200.0
2018-10-19 11:35:00,128.08,128.08,127.9,127.9,700.0,100.5594,100.5594,100.4181,100.4181,700.0
2018-10-19 11:40:00,128.03,128.03,127.89,127.97,600.0,100.5202,100.5202,100.4103,100.4731,600.0
2018-10-19 11:45:00,128.13,128.13,128.11,128.11,200.0,100.5987,100.5987,100.583,100.583,200.0
2018-10-19 11:50:00,128.16,128.5,128.12,128.12,1700.0,100.6222,100.8892,100.5908,100.5908,1700.0
2018-10-19 11:55:00,128.15,128.27,128.15,128.26,600.0,100.6144,100.7086,100.6144,100.7008,600.0
2018-10-19 12:00:00,128.3,128.3,128.18,128.18,200.0,100.7322,100.7322,100.638,100.638,200.0
2018-10-19 12:05:00,128.18,128.18,128.18,128.18,0.0,100.638,100.638,100.638,100.638,0.0
2018-10-19 12:10:00,127.72,127.92,127.7,127.84,1000.0,100.2768,100.4338,100.2611,100.371,1000.0
2018-10-19 12:15:00,127.89,128.09,127.89,128.01,1975.0,100.4103,100.5673,100.4103,100.5045,1975.0
2018-10-19 12:20:00,127.9,127.96,127.84,127.84,900.0,100.4181,100.4652,100.371,100.371,900.0
2018-10-19 12:25:00,127.63,127.66,127.41,127.58,1000.0,100.2061,100.2297,100.0334,100.1669,1000.0
2018-10-19 12:30:00,127.78,127.83,127.44,127.44,1200.0,100.3239,100.3632,100.057,100.057,1200.0
2018-10-19 12:35:00,127.54,127.54,127.28,127.51,800.0,100.1355,100.1355,99.9313,100.1119,800.0
2018-10-19 12:40:00,127.43,127.52,127.43,127.52,300.0,100.0491,100.1198,100.0491,100.1198,300.0
2018-10-19 12:45:00,127.58,127.74,127.58,127.67,500.0,100.1669,100.2925,100.1669,100.2375,500.0
2018-10-19 12:50:00,127.62,127.75,127.62,127.75,400.0,100.1983,100.3003,100.1983,100.3003,400.0
2018-10-19 12:55:00,127.82,127.92,127.82,127.92,200.0,100.3553,100.4338,100.3553,100.4338,200.0
2018-10-19 13:00:00,127.66,127.8,127.66,127.67,500.0,100.2297,100.3396,100.2297,100.2375,500.0
2018-10-19 13:05:00,127.72,127.72,127.33,127.42,800.0,100.2768,100.2768,99.9706,100.0413,800.0
2018-10-19 13:10:00,127.6,127.66,127.6,127.66,200.0,100.1826,100.2297,100.1826,100.2297,200.0
2018-10-19 13:15:00,127.72,127.72,127.68,127.68,1050.0,100.2768,100.2768,100.2454,100.2454,1050.0
2018-10-19 13:20:00,127.57,127.57,127.57,127.57,100.0,100.159,100.159,100.159,100.159,100.0
2018-10-19 13:25:00,127.63,127.63,127.63,127.63,100.0,100.2061,100.2061,100.2061,100.2061,100.0
2018-10-19 13:30:00,127.54,127.63,127.49,127.57,802.0,100.1355,100.2061,100.0962,100.159,802.0
2018-10-19 13:35:00,127.56,127.56,127.56,127.56,100.0,100.1512,100.1512,100.1512,100.1512,100.0
2018-10-19 13:40:00,127.49,127.59,127.38,127.38,1100.0,100.0962,100.1747,100.0098,100.0098,1100.0
2018-10-19 13:45:00,127.38,127.38,127.38,127.38,0.0,100.0098,100.0098,100.0098,100.0098,0.0
2018-10-19 13:50:00,127.52,127.52,127.39,127.45,700.0,100.1198,100.1198,100.0177,100.0648,700.0
2018-10-19 13:55:00,127.51,127.51,127.38,127.41,1000.0,100.1119,100.1119,100.0098,100.0334,1000.0
2018-10-19 14:00:00,127.24,127.24,126.96,126.96,900.0,99.8999,99.8999,99.6801,99.6801,900.0
2018-10-19 14:05:00,126.85,126.9,126.65,126.65,800.0,99.5937,99.633,99.4367,99.4367,800.0
2018-10-19 14:10:00,126.74,126.76,126.74,126.76,200.0,99.5074,99.5231,99.5074,99.5231,200.0
2018-10-19 14:15:00,126.78,126.78,126.78,126.78,300.0,99.5388,99.5388,99.5388,99.5388,300.0
2018-10-19 14:20:00,126.95,126.95,126.9,126.95,683.0,99.6722,99.6722,99.633,99.6722,683.0
2018-10-19 14:25:00,126.96,126.96,126.84,126.84,500.0,99.6801,99.6801,99.5859,99.5859,500.0
2018-10-19 14:30:00,126.9,126.9,126.87,126.87,400.0,99.633,99.633,99.6094,99.6094,400.0
2018-10-19 14:35:00,126.88,126.9,126.88,126.9,300.0,99.6173,99.633,99.6173,99.633,300.0
2018-10-19 14:40:00,126.98,126.99,126.89,126.93,1900.0,99.6958,99.7036,99.6251,99.6565,1900.0
2018-10-19 14:45:00,126.86,126.91,126.67,126.91,2100.0,99.6016,99.6408,99.4524,99.6408,2100.0
2018-10-19 14:50:00,126.91,126.91,126.79,126.81,400.0,99.6408,99.6408,99.5466,99.5623,400.0
2018-10-19 14:55:00,126.83,126.86,126.73,126.73,900.0,99.578,99.6016,99.4995,99.4995,900.0
2018-10-19 15:00:00,126.73,126.81,126.69,126.81,600.0,99.4995,99.5623,99.4681,99.5623,600.0
2018-10-19 15:05:00,126.67,126.67,126.59,126.6,778.0,99.4524,99.4524,99.3896,99.3974,778.0
2018-10-19 15:10:00,126.65,126.7,126.52,126.6,900.0,99.4367,99.476,99.3346,99.3974,900.0
2018-10-19 15:15:00,126.52,126.78,126.48,126.78,1000.0,99.3346,99.5388,99.3032,99.5388,1000.0
2018-10-19 15:20:00,126.67,126.82,126.66,126.66,1200.0,99.4524,99.5702,99.4446,99.4446,1200.0
2018-10-19 15:25:00,126.79,126.94,126.79,126.94,1600.0,99.5466,99.6644,99.5466,99.6644,1600.0
2018-10-19 15:30:00,126.85,126.86,126.77,126.8,1100.0,99.5937,99.6016,99.5309,99.5545,1100.0
2018-10-19 15:35:00,126.81,127.01,126.81,127.01,800.0,99.5623,99.7193,99.5623,99.7193,800.0
2018-10-19 15:40:00,127.01,127.18,126.97,127.18,1030.0,99.7193,99.8528,99.6879,99.8528,1030.0
2018-10-19 15:45:00,127.17,127.36,127.17,127.36,2900.0,99.845,99.9941,99.845,99.9941,2900.0
2018-10-19 15:50:00,127.28,127.39,127.21,127.39,3400.0,99.9313,100.0177,99.8764,100.0177,3400.0
2018-10-19 15:55:00,127.45,127.46,127.09,127.16,5400.0,100.0648,100.0727,99.7822,99.8371,5400.0
2018-10-22 09:30:00,127.24,127.24,126.7,126.7,200.0,99.8999,99.8999,99.476,99.476,200.0
2018-10-22 09:35:00,126.67,126.67,125.31,125.98,5443.0,99.4524,99.4524,98.3846,98.9107,5443.0
2018-10-22 09:40:00,125.72,125.72,125.57,125.64,500.0,98.7065,98.7065,98.5888,98.6437,500.0
2018-10-22 09:45:00,125.46,125.83,125.46,125.54,900.0,98.5024,98.7929,98.5024,98.5652,900.0
2018-10-22 09:50:00,125.51,125.51,124.89,125.11,1100.0,98.5417,98.5417,98.0549,98.2276,1100.0
2018-10-22 09:55:00,124.5,124.63,124.5,124.63,400.0,97.7487,97.8507,97.7487,97.8507,400.0
2018-10-22 10:00:00,124.89,125.04,124.89,125.04,600.0,98.0549,98.1726,98.0549,98.1726,600.0
2018-10-22 10:05:00,125.18,125.19,125.18,125.19,200.0,98.2826,98.2904,98.2826,98.2904,200.0
2018-10-22 10:10:00,125.44,125.74,125.38,125.74,1217.0,98.4867,98.7222,98.4396,98.7222,1217.0
2018-10-22 10:15:00,125.66,125.83,125.3,125.7,2200.0,98.6594,98.7929,98.3768,98.6908,2200.0
2018-10-22 10:20:00,125.65,125.67,125.49,125.67,2174.0,98.6516,98.6673,98.526,98.6673,2174.0
2018-10-22 10:25:00,125.3,125.67,125.23,125.58,2100.0,98.3768,98.6673,98.3218,98.5966,2100.0
2018-10-22 10:30:00,125.42,126.05,125.42,125.94,1300.0,98.471,98.9656,98.471,98.8793,1300.0
2018-10-22 10:35:00,125.94,125.94,125.46,125.5,1000.0,98.8793,98.8793,98.5024,98.5338,1000.0
2018-10-22 10:40:00,125.86,125.92,125.84,125.92,400.0,98.8164,98.8636,98.8007,98.8636,400.0
2018-10-22 10:45:00,126.02,126.41,125.8,126.41,600.0,98.9421,99.2483,98.7693,99.2483,600.0
2018-10-22 10:50:00,126.44,126.44,126.25,126.25,400.0,99.2718,99.2718,99.1227,99.1227,400.0
2018-10-22 10:55:00,125.65,125.75,125.49,125.6,3294.0,98.6516,98.7301,98.526,98.6123,3294.0
2018-10-22 11:00:00,125.83,126.21,125.75,126.01,1700.0,98.7929,99.0912,98.7301,98.9342,1700.0
2018-10-22 11:05:00,125.88,125.88,125.88,125.88,100.0,98.8322,98.8322,98.8322,98.8322,100.0
2018-10-22 11:10:00,125.2,125.2,125.13,125.13,200.0,98.2983,98.2983,98.2433,98.2433,200.0
2018-10-22 11:15:00,125.24,125.35,125.23,125.35,700.0,98.3297,98.416,98.3218,98.416,700.0
2018-10-22 11:20:00,125.67,125.86,125.67,125.68,800.0,98.6673,98.8164,98.6673,98.6751,800.0
2018-10-22 11:25:00,125.59,125.67,125.59,125.61,529.0,98.6045,98.6673,98.6045,98.6202,529.0
2018-10-22 11:30:00,125.4,125.52,125.29,125.29,600.0,98.4553,98.5495,98.3689,98.3689,600.0
2018-10-22 11:35:00,125.47,125.7,125.47,125.7,600.0,98.5102,98.6908,98.5102,98.6908,600.0
2018-10-22 11:40:00,125.62,125.62,125.62,125.62,100.0,98.628,98.628,98.628,98.628,100.0
2018-10-22 11:45:00,125.75,125.98,125.71,125.87,1100.0,98.7301,98.9107,98.6987,98.8243,1100.0
2018-10-22 11:50:00,125.86,125.86,125.62,125.62,500.0,98.8164,98.8164,98.628,98.628,500.0
2018-10-22 11:55:00,125.33,125.34,125.29,125.29,500.0,98.4003,98.4082,98.3689,98.3689,500.0
2018-10-22 12:00:00,125.3,125.3,125.3,125.3,100.0,98.3768,98.3768,98.3768,98.3768,100.0
2018-10-22 12:05:00,125.3,125.34,125.3,125.32,500.0,98.3768,98.4082,98.3768,98.3925,500.0
2018-10-22 12:10:00,125.03,125.03,124.85,124.85,200.0,98.1648,98.1648,98.0235,98.0235,200.0
2018-10-22 12:15:00,125.01,125.16,125.01,125.05,400.0,98.1491,98.2669,98.1491,98.1805,400.0
2018-10-22 12:20:00,125.06,125.06,125.06,125.06,100.0,98.1883,98.1883,98.1883,98.1883,100.0
2018-10-22 12:25:00,124.72,124.72,124.67,124.72,400.0,97.9214,97.9214,97.8821,97.9214,400.0
2018-10-22 12:30:00,124.85,124.85,124.72,124.72,500.0,98.0235,98.0235,97.9214,97.9214,500.0
2018-10-22 12:35:00,124.64,124.65,124.44,124.59,1999.0,97.8586,97.8664,97.7016,97.8193,1999.0
2018-10-22 12:40:00,124.68,124.68,124.68,124.68,100.0,97.89,97.89,97.89,97.89,100.0
2018-10-22 12:45:00,124.74,124.75,124.61,124.68,900.0,97.9371,97.945,97.835,97.89,900.0
2018-10-22 12:50:00,124.93,124.93,124.67,124.67,300.0,98.0863,98.0863,97.8821,97.8821,300.0
2018-10-22 12:55:00,124.73,124.83,124.71,124.83,300.0,97.9293,98.0078,97.9136,98.0078,300.0
2018-10-22 13:00:00,124.83,124.86,124.66,124.85,800.0,98.0078,98.0313,97.8743,98.0235,800.0
2018-10-22 13:05:00,124.83,125.14,124.83,125.14,300.0,98.0078,98.2512,98.0078,98.2512,300.0
2018-10-22 13:10:00,125.01,125.09,125.01,125.03,300.0,98.1491,98.2119,98.1491,98.1648,300.0
2018-10-22 13:15:00,125.12,125.33,125.12,125.33,400.0,98.2355,98.4003,98.2355,98.4003,400.0
2018-10-22 13:20:00,125.11,125.19,125.02,125.02,400.0,98.2276,98.2904,98.1569,98.1569,400.0
2018-10-22 13:25:00,124.99,124.99,124.99,124.99,100.0,98.1334,98.1334,98.1334,98.1334,100.0
2018-10-22 13:30:00,124.99,124.99,124.99,124.99,0.0,98.1334,98.1334,98.1334,98.1334,0.0
2018-10-22 13:35:00,124.83,125.02,124.83,124.96,900.0,98.0078,98.1569,98.0078,98.1098,900.0
2018-10-22 13:40:00,124.92,124.92,124.91,124.92,300.0,98.0784,98.0784,98.0706,98.0784,300.0
2018-10-22 13:45:00,124.98,124.98,124.96,124.96,200.0,98.1255,98.1255,98.1098,98.1098,200.0
2018-10-22 13:50:00,124.76,124.76,124.52,124.52,700.0,97.9528,97.9528,97.7644,97.7644,700.0
2018-10-22 13:55:00,124.57,124.57,124.12,124.18,2300.0,97.8036,97.8036,97.4503,97.4974,2300.0
2018-10-22 14:00:00,124.22,124.29,124.19,124.24,778.0,97.5288,97.5838,97.5053,97.5445,778.0
2018-10-22 14:05:00,124.34,124.52,124.34,124.49,700.0,97.6231,97.7644,97.6231,97.7408,700.0
2018-10-22 14:10:00,124.66,124.66,124.52,124.62,800.0,97.8743,97.8743,97.7644,97.8429,800.0
2018-10-22 14:15:00,124.67,124.87,124.67,124.73,1891.0,97.8821,98.0392,97.8821,97.9293,1891.0
2018-10-22 14:20:00,124.75,124.77,124.56,124.59,1100.0,97.945,97.9607,97.7958,97.8193,1100.0
2018-10-22 14:25:00,124.49,124.93,124.48,124.93,1700.0,97.7408,98.0863,97.733,98.0863,1700.0
2018-10-22 14:30:00,124.85,124.89,124.64,124.64,1200.0,98.0235,98.0549,97.8586,97.8586,1200.0
2018-10-22 14:35:00,124.65,124.79,124.65,124.79,200.0,97.8664,97.9764,97.8664,97.9764,200.0
2018-10-22 14:40:00,124.68,124.68,124.6,124.65,800.0,97.89,97.89,97.8272,97.8664,800.0
2018-10-22 14:45:00,124.68,124.75,124.68,124.75,300.0,97.89,97.945,97.89,97.945,300.0
2018-10-22 14:50:00,124.85,125.02,124.84,124.98,1000.0,98.0235,98.1569,98.0156,98.1255,1000.0
2018-10-22 14:55:00,124.99,125.16,124.99,125.05,1200.0,98.1334,98.2669,98.1334,98.1805,1200.0
2018-10-22 15:00:00,125.13,125.34,125.13,125.15,1600.0,98.2433,98.4082,98.2433,98.259,1600.0
2018-10-22 15:05:00,125.06,125.48,125.06,125.44,2800.0,98.1883,98.5181,98.1883,98.4867,2800.0
2018-10-22 15:10:00,125.51,125.69,125.49,125.59,1700.0,98.5417,98.683,98.526,98.6045,1700.0
2018-10-22 15:15:00,125.61,125.61,125.3,125.3,1100.0,98.6202,98.6202,98.3768,98.3768,1100.0
2018-10-22 15:20:00,125.32,125.32,125.18,125.19,2777.0,98.3925,98.3925,98.2826,98.2904,2777.0
2018-10-22 15:25:00,125.22,125.4,125.22,125.4,1100.0,98.314,98.4553,98.314,98.4553,1100.0
2018-10-22 15:30:00,125.37,125.37,125.2,125.23,1200.0,98.4317,98.4317,98.2983,98.3218,1200.0
2018-10-22 15:35:00,125.31,125.4,125.12,125.14,3500.0,98.3846,98.4553,98.2355,98.2512,3500.0
2018-10-22 15:40:00,125.04,125.15,125.03,125.08,2529.0,98.1726,98.259,98.1648,98.204,2529.0
2018-10-22 15:45:00,125.09,125.25,124.95,124.95,2400.0,98.2119,98.3375,98.102,98.102,2400.0
2018-10-22 15:50:00,124.94,124.94,124.34,124.34,6761.0,98.0941,98.0941,97.6231,97.6231,6761.0
2018-10-22 15:55:00,124.38,124.97,124.38,124.58,14811.0,97.6545,98.1177,97.6545,97.8115,14811.0
2018-10-23 09:30:00,121.46,121.49,118.77,119.61,9201.0,95.3619,95.3854,93.2499,93.9094,9201.0
2018-10-23 09:35:00,119.43,120.0,119.14,119.73,4100.0,93.7681,94.2156,93.5404,94.0036,4100.0
2018-10-23 09:40:00,119.86,120.43,119.74,120.41,2215.0,94.1057,94.5532,94.0115,94.5375,2215.0
2018-10-23 09:45:00,120.4,120.73,120.25,120.73,2500.0,94.5296,94.7887,94.4119,94.7887,2500.0
2018-10-23 09:50:00,120.58,120.59,120.11,120.58,2500.0,94.671,94.6788,94.302,94.671,2500.0
2018-10-23 09:55:00,120.44,120.46,119.45,119.54,5787.0,94.561,94.5767,93.7838,93.8544,5787.0
2018-10-23 10:00:00,119.5,119.69,119.27,119.29,2800.0,93.823,93.9722,93.6424,93.6581,2800.0
2018-10-23 10:05:00,119.33,119.33,118.48,118.59,4900.0,93.6896,93.6896,93.0222,93.1086,4900.0
2018-10-23 10:10:00,118.67,118.68,117.98,118.03,5300.0,93.1714,93.1792,92.6296,92.6689,5300.0
2018-10-23 10:15:00,117.97,118.04,117.19,117.22,7600.0,92.6218,92.6767,92.0094,92.0329,7600.0
2018-10-23 10:20:00,117.25,117.59,117.25,117.32,2000.0,92.0565,92.3234,92.0565,92.1114,2000.0
2018-10-23 10:25:00,117.48,118.58,117.48,118.42,2518.0,92.2371,93.1007,92.2371,92.9751,2518.0
2018-10-23 10:30:00,118.28,118.46,118.12,118.27,3400.0,92.8652,93.0065,92.7395,92.8573,3400.0
2018-10-23 10:35:00,118.03,118.29,117.8,118.23,2400.0,92.6689,92.873,92.4883,92.8259,2400.0
2018-10-23 10:40:00,118.23,118.25,118.0,118.09,1100.0,92.8259,92.8416,92.6453,92.716,1100.0
2018-10-23 10:45:00,118.19,118.75,118.1,118.75,2007.0,92.7945,93.2342,92.7238,93.2342,2007.0
2018-10-23 10:50:00,118.82,119.13,118.71,119.04,900.0,93.2891,93.5325,93.2028,93.4619,900.0
2018-10-23 10:55:00,118.93,118.93,117.98,117.98,2809.0,93.3755,93.3755,92.6296,92.6296,2809.0
2018-10-23 11:00:00,117.88,117.91,117.76,117.76,2400.0,92.5511,92.5747,92.4569,92.4569,2400.0
2018-10-23 11:05:00,117.86,118.78,117.86,118.65,2600.0,92.5354,93.2577,92.5354,93.1557,2600.0
2018-10-23 11:10:00,118.73,119.04,118.43,118.43,1800.0,93.2185,93.4619,92.9829,92.9829,1800.0
2018-10-23 11:15:00,118.5,119.0,118.5,118.86,1000.0,93.0379,93.4305,93.0379,93.3205,1000.0
2018-10-23 11:20:00,119.04,119.66,119.04,119.35,2100.0,93.4619,93.9486,93.4619,93.7053,2100.0
2018-10-23 11:25:00,119.12,119.2,118.75,118.88,1808.0,93.5247,93.5875,93.2342,93.3362,1808.0
2018-10-23 11:30:00,119.0,119.0,118.81,118.81,400.0,93.4305,93.4305,93.2813,93.2813,400.0
2018-10-23 11:35:00,118.68,118.71,117.9,117.9,929.0,93.1792,93.2028,92.5668,92.5668,929.0
2018-10-23 11:40:00,117.99,118.07,117.91,117.94,1000.0,92.6375,92.7003,92.5747,92.5982,1000.0
2018-10-23 11:45:00,117.71,118.01,117.57,117.96,2711.0,92.4176,92.6532,92.3077,92.6139,2711.0
2018-10-23 11:50:00,117.82,117.87,117.75,117.87,400.0,92.504,92.5433,92.449,92.5433,400.0
2018-10-23 11:55:00,117.86,117.86,117.77,117.81,1000.0,92.5354,92.5354,92.4647,92.4962,1000.0
2018-10-23 12:00:00,117.79,117.79,117.58,117.58,600.0,92.4805,92.4805,92.3156,92.3156,600.0
2018-10-23 12:05:00,117.63,117.81,117.63,117.81,200.0,92.3548,92.4962,92.3548,92.4962,200.0
2018-10-23 12:10:00,118.07,118.39,118.0,118.26,1561.0,92.7003,92.9515,92.6453,92.8495,1561.0
2018-10-23 12:15:00,118.24,118.24,117.7,117.96,300.0,92.8338,92.8338,92.4098,92.6139,300.0
2018-10-23 12:20:00,118.21,118.24,118.08,118.08,500.0,92.8102,92.8338,92.7081,92.7081,500.0
2018-10-23 12:25:00,118.17,118.27,118.04,118.11,500.0,92.7788,92.8573,92.6767,92.7317,500.0
2018-10-23 12:30:00,118.05,118.56,118.05,118.52,1800.0,92.6846,93.085,92.6846,93.0536,1800.0
2018-10-23 12:35:00,118.57,118.7,118.56,118.58,400.0,93.0929,93.1949,93.085,93.1007,400.0
2018-10-23 12:40:00,118.51,118.66,118.49,118.61,900.0,93.0457,93.1635,93.03,93.1243,900.0
2018-10-23 12:45:00,118.9,118.97,118.9,118.97,200.0,93.3519,93.4069,93.3519,93.4069,200.0
2018-10-23 12:50:00,119.08,119.12,119.03,119.06,800.0,93.4933,93.5247,93.454,93.4776,800.0
2018-10-23 12:55:00,118.98,118.98,118.85,118.85,400.0,93.4148,93.4148,93.3127,93.3127,400.0
2018-10-23 13:00:00,118.77,119.1,118.77,119.1,300.0,93.2499,93.509,93.2499,93.509,300.0
2018-10-23 13:05:00,119.01,119.51,118.96,119.51,700.0,93.4383,93.8309,93.3991,93.8309,700.0
2018-10-23 13:10:00,119.35,119.45,119.35,119.45,500.0,93.7053,93.7838,93.7053,93.7838,500.0
2018-10-23 13:15:00,119.4,119.4,119.09,119.18,500.0,93.7445,93.7445,93.5011,93.5718,500.0
2018-10-23 13:20:00,119.22,119.39,119.22,119.39,600.0,93.6032,93.7367,93.6032,93.7367,600.0
2018-10-23 13:25:00,119.53,119.62,119.36,119.36,1800.0,93.8466,93.9172,93.7131,93.7131,1800.0
2018-10-23 13:30:00,119.4,119.42,118.93,119.09,6758.0,93.7445,93.7602,93.3755,93.5011,6758.0
2018-10-23 13:35:00,119.1,119.19,119.04,119.16,939.0,93.509,93.5796,93.4619,93.5561,939.0
2018-10-23 13:40:00,119.28,119.28,118.96,118.96,300.0,93.6503,93.6503,93.3991,93.3991,300.0
2018-10-23 13:45:00,118.95,118.95,118.87,118.88,700.0,93.3912,93.3912,93.3284,93.3362,700.0
2018-10-23 13:50:00,119.15,119.15,118.76,118.76,400.0,93.5482,93.5482,93.242,93.242,400.0
2018-10-23 13:55:00,118.79,118.8,118.61,118.61,500.0,93.2656,93.2734,93.1243,93.1243,500.0
2018-10-23 14:00:00,118.5,118.5,118.32,118.46,800.0,93.0379,93.0379,92.8966,93.0065,800.0
2018-10-23 14:05:00,118.48,118.59,118.43,118.59,1000.0,93.0222,93.1086,92.9829,93.1086,1000.0
2018-10-23 14:10:00,118.5,118.83,118.5,118.81,1000.0,93.0379,93.297,93.0379,93.2813,1000.0
2018-10-23 14:15:00,118.86,119.0,118.86,118.91,1546.0,93.3205,93.4305,93.3205,93.3598,1546.0
2018-10-23 14:20:00,118.96,118.96,118.83,118.96,500.0,93.3991,93.3991,93.297,93.3991,500.0
2018-10-23 14:25:00,119.12,119.18,119.05,119.17,1000.0,93.5247,93.5718,93.4697,93.5639,1000.0
2018-10-23 14:30:00,119.3,119.53,119.24,119.5,1900.0,93.666,93.8466,93.6189,93.823,1900.0
2018-10-23 14:35:00,119.59,119.59,119.5,119.5,400.0,93.8937,93.8937,93.823,93.823,400.0
2018-10-23 14:40:00,119.39,119.5,119.39,119.42,900.0,93.7367,93.823,93.7367,93.7602,900.0
2018-10-23 14:45:00,119.31,119.74,119.3,119.74,800.0,93.6738,94.0115,93.666,94.0115,800.0
2018-10-23 14:50:00,119.79,120.01,119.79,120.0,2060.0,94.0507,94.2234,94.0507,94.2156,2060.0
2018-10-23 14:55:00,120.06,120.09,119.99,120.09,900.0,94.2627,94.2863,94.2077,94.2863,900.0
2018-10-23 15:00:00,120.26,120.46,120.2,120.46,1300.0,94.4197,94.5767,94.3726,94.5767,1300.0
2018-10-23 15:05:00,120.29,120.32,120.08,120.08,1600.0,94.4433,94.4668,94.2784,94.2784,1600.0
2018-10-23 15:10:00,119.89,119.89,119.71,119.71,1258.0,94.1292,94.1292,93.9879,93.9879,1258.0
2018-10-23 15:15:00,119.65,120.01,119.62,119.62,1800.0,93.9408,94.2234,93.9172,93.9172,1800.0
2018-10-23 15:20:00,119.59,120.19,119.59,120.17,1900.0,93.8937,94.3648,93.8937,94.3491,1900.0
2018-10-23 15:25:00,120.21,120.39,120.21,120.39,2300.0,94.3805,94.5218,94.3805,94.5218,2300.0
2018-10-23 15:30:00,120.39,120.39,120.09,120.3,2931.0,94.5218,94.5218,94.2863,94.4511,2931.0
2018-10-23 15:35:00,120.33,120.48,120.1,120.1,2700.0,94.4747,94.5925,94.2941,94.2941,2700.0
2018-10-23 15:40:00,120.07,120.07,119.55,119.67,6632.0,94.2705,94.2705,93.8623,93.9565,6632.0
2018-10-23 15:45:00,119.66,119.76,119.54,119.64,3400.0,93.9486,94.0272,93.8544,93.9329,3400.0
2018-10-23 15:50:00,119.56,119.56,119.11,119.2,6553.0,93.8701,93.8701,93.5168,93.5875,6553.0
2018-10-23 15:55:00,119.22,119.43,119.03,119.1,6351.0,93.6032,93.7681,93.454,93.509,6351.0
2018-10-24 09:30:00,120.72,120.97,119.94,120.31,1575.0,94.7809,94.9772,94.1685,94.459,1575.0
2018-10-24 09:35:00,120.53,120.66,120.2,120.37,900.0,94.6317,94.7338,94.3726,94.5061,900.0
2018-10-24 09:40:00,120.3,120.41,119.98,119.98,1300.0,94.4511,94.5375,94.1999,94.1999,1300.0
2018-10-24 09:45:00,119.92,119.94,119.33,119.33,800.0,94.1528,94.1685,93.6896,93.6896,800.0
2018-10-24 09:50:00,119.43,119.58,119.16,119.41,2700.0,93.7681,93.8858,93.5561,93.7524,2700.0
2018-10-24 09:55:00,119.62,119.62,119.18,119.39,1000.0,93.9172,93.9172,93.5718,93.7367,1000.0
2018-10-24 10:00:00,119.24,119.41,119.05,119.15,1400.0,93.6189,93.7524,93.4697,93.5482,1400.0
2018-10-24 10:05:00,119.11,119.11,118.67,118.78,600.0,93.5168,93.5168,93.1714,93.2577,600.0
2018-10-24 10:10:00,118.78,119.05,118.78,118.88,600.0,93.2577,93.4697,93.2577,93.3362,600.0
2018-10-24 10:15:00,118.62,118.76,118.62,118.76,700.0,93.1321,93.242,93.1321,93.242,700.0
2018-10-24 10:20:00,118.7,118.99,118.56,118.94,1100.0,93.1949,93.4226,93.085,93.3834,1100.0
2018-10-24 10:25:00,118.86,118.86,118.46,118.64,800.0,93.3205,93.3205,93.0065,93.1478,800.0
2018-10-24 10:30:00,119.11,119.21,118.87,119.18,1564.0,93.5168,93.5953,93.3284,93.5718,1564.0
2018-10-24 10:35:00,119.23,119.23,118.77,118.91,900.0,93.611,93.611,93.2499,93.3598,900.0
2018-10-24 10:40:00,119.02,119.16,118.94,118.94,400.0,93.4462,93.5561,93.3834,93.3834,400.0
2018-10-24 10:45:00,118.77,118.81,118.7,118.81,400.0,93.2499,93.2813,93.1949,93.2813,400.0
2018-10-24 10:50:00,118.65,118.76,118.6,118.6,1000.0,93.1557,93.242,93.1164,93.1164,1000.0
2018-10-24 10:55:00,118.86,118.91,118.65,118.83,800.0,93.3205,93.3598,93.1557,93.297,800.0
2018-10-24 11:00:00,118.55,118.81,118.21,118.29,1900.0,93.0772,93.2813,92.8102,92.873,1900.0
2018-10-24 11:05:00,118.11,118.16,117.56,117.77,1624.0,92.7317,92.7709,92.2999,92.4647,1624.0
2018-10-24 11:10:00,117.82,118.38,117.82,117.92,2100.0,92.504,92.9437,92.504,92.5825,2100.0
2018-10-24 11:15:00,118.0,118.12,117.82,117.99,1300.0,92.6453,92.7395,92.504,92.6375,1300.0
2018-10-24 11:20:00,117.81,118.18,117.81,118.17,1400.0,92.4962,92.7867,92.4962,92.7788,1400.0
2018-10-24 11:25:00,118.1,118.1,117.28,117.36,3865.0,92.7238,92.7238,92.08,92.1428,3865.0
2018-10-24 11:30:00,117.34,117.5,117.06,117.5,1600.0,92.1271,92.2528,91.9073,92.2528,1600.0
2018-10-24 11:35:00,117.4,118.0,117.4,117.91,800.0,92.1743,92.6453,92.1743,92.5747,800.0
2018-10-24 11:40:00,117.86,117.89,117.54,117.78,1633.0,92.5354,92.559,92.2842,92.4726,1633.0
2018-10-24 11:45:00,117.84,118.44,117.84,118.44,500.0,92.5197,92.9908,92.5197,92.9908,500.0
2018-10-24 11:50:00,118.66,118.89,118.59,118.89,900.0,93.1635,93.3441,93.1086,93.3441,900.0
2018-10-24 11:55:00,118.98,119.29,118.98,119.16,500.0,93.4148,93.6581,93.4148,93.5561,500.0
2018-10-24 12:00:00,119.13,119.13,119.03,119.03,500.0,93.5325,93.5325,93.454,93.454,500.0
2018-10-24 12:05:00,118.86,119.3,118.86,119.29,400.0,93.3205,93.666,93.3205,93.6581,400.0
2018-10-24 12:10:00,119.18,119.18,119.07,119.15,500.0,93.5718,93.5718,93.4854,93.5482,500.0
2018-10-24 12:15:00,119.32,119.32,118.99,119.0,700.0,93.6817,93.6817,93.4226,93.4305,700.0
2018-10-24 12:20:00,118.75,118.77,118.68,118.72,500.0,93.2342,93.2499,93.1792,93.2106,500.0
2018-10-24 12:25:00,118.72,118.72,118.44,118.45,700.0,93.2106,93.2106,92.9908,92.9986,700.0
2018-10-24 12:30:00,118.41,118.41,118.36,118.36,400.0,92.9672,92.9672,92.928,92.928,400.0
2018-10-24 12:35:00,118.34,118.34,118.26,118.34,600.0,92.9123,92.9123,92.8495,92.9123,600.0
2018-10-24 12:40:00,118.37,118.37,118.06,118.25,400.0,92.9358,92.9358,92.6924,92.8416,400.0
2018-10-24 12:45:00,118.13,118.13,118.03,118.09,500.0,92.7474,92.7474,92.6689,92.716,500.0
2018-10-24 12:50:00,117.92,118.12,117.92,118.12,500.0,92.5825,92.7395,92.5825,92.7395,500.0
2018-10-24 12:55:00,118.22,118.4,118.22,118.35,500.0,92.8181,92.9594,92.8181,92.9201,500.0
2018-10-24 13:00:00,118.18,118.18,117.95,118.11,500.0,92.7867,92.7867,92.6061,92.7317,500.0
2018-10-24 13:05:00,117.84,117.89,117.84,117.89,300.0,92.5197,92.559,92.5197,92.559,300.0
2018-10-24 13:10:00,117.85,117.85,117.69,117.69,500.0,92.5276,92.5276,92.4019,92.4019,500.0
2018-10-24 13:15:00,117.53,117.77,117.53,117.68,700.0,92.2763,92.4647,92.2763,92.3941,700.0
2018-10-24 13:20:00,117.38,117.41,117.2,117.25,1000.0,92.1585,92.1821,92.0172,92.0565,1000.0
2018-10-24 13:25:00,117.29,117.34,117.2,117.29,400.0,92.0879,92.1271,92.0172,92.0879,400.0
2018-10-24 13:30:00,117.4,117.45,117.24,117.45,300.0,92.1743,92.2135,92.0486,92.2135,300.0
2018-10-24 13:35:00,117.6,117.71,117.44,117.44,600.0,92.3313,92.4176,92.2057,92.2057,600.0
2018-10-24 13:40:00,117.34,117.34,117.13,117.14,400.0,92.1271,92.1271,91.9623,91.9701,400.0
2018-10-24 13:45:00,117.25,117.55,117.25,117.51,500.0,92.0565,92.292,92.0565,92.2606,500.0
2018-10-24 13:50:00,117.38,117.38,117.38,117.38,100.0,92.1585,92.1585,92.1585,92.1585,100.0
2018-10-24 13:55:00,117.26,117.26,116.89,116.89,795.0,92.0643,92.0643,91.7738,91.7738,795.0
2018-10-24 14:00:00,116.76,116.76,116.61,116.7,464.0,91.6718,91.6718,91.554,91.6247,464.0
2018-10-24 14:05:00,116.55,116.57,116.53,116.57,300.0,91.5069,91.5226,91.4912,91.5226,300.0
2018-10-24 14:10:00,116.51,116.62,116.45,116.45,1000.0,91.4755,91.5618,91.4284,91.4284,1000.0
2018-10-24 14:15:00,116.42,116.42,116.31,116.41,400.0,91.4048,91.4048,91.3185,91.397,400.0
2018-10-24 14:20:00,116.48,116.67,116.47,116.5,500.0,91.4519,91.6011,91.4441,91.4676,500.0
2018-10-24 14:25:00,116.51,116.61,116.4,116.61,901.0,91.4755,91.554,91.3891,91.554,901.0
2018-10-24 14:30:00,116.67,116.87,116.66,116.84,600.0,91.6011,91.7581,91.5933,91.7346,600.0
2018-10-24 14:35:00,116.7,116.7,116.5,116.56,800.0,91.6247,91.6247,91.4676,91.5147,800.0
2018-10-24 14:40:00,116.45,116.48,116.3,116.3,700.0,91.4284,91.4519,91.3106,91.3106,700.0
2018-10-24 14:45:00,116.0,116.0,115.92,115.94,600.0,91.0751,91.0751,91.0123,91.028,600.0
2018-10-24 14:50:00,116.0,116.0,116.0,116.0,100.0,91.0751,91.0751,91.0751,91.0751,100.0
2018-10-24 14:55:00,115.8,115.92,115.75,115.76,1700.0,90.918,91.0123,90.8788,90.8866,1700.0
2018-10-24 15:00:00,115.57,115.57,115.2,115.25,1400.0,90.7375,90.7375,90.447,90.4862,1400.0
2018-10-24 15:05:00,115.29,115.29,115.03,115.13,1400.0,90.5176,90.5176,90.3135,90.392,1400.0
2018-10-24 15:10:00,115.14,115.19,115.12,115.16,728.0,90.3999,90.4391,90.3842,90.4156,728.0
2018-10-24 15:15:00,115.21,115.32,114.97,115.01,2984.0,90.4548,90.5412,90.2664,90.2978,2984.0
2018-10-24 15:20:00,115.02,115.02,114.62,114.7,2027.0,90.3056,90.3056,89.9916,90.0544,2027.0
2018-10-24 15:25:00,114.76,114.86,114.17,114.17,2217.0,90.1015,90.18,89.6383,89.6383,2217.0
2018-10-24 15:30:00,114.25,114.29,113.92,114.0,4893.0,89.7011,89.7325,89.442,89.5048,4893.0
2018-10-24 15:35:00,114.03,114.33,114.0,114.26,6117.0,89.5284,89.7639,89.5048,89.7089,6117.0
2018-10-24 15:40:00,114.29,114.49,114.13,114.22,2900.0,89.7325,89.8895,89.6069,89.6775,2900.0
2018-10-24 15:45:00,114.2,114.21,113.53,113.58,9000.0,89.6618,89.6697,89.1358,89.1751,9000.0
2018-10-24 15:50:00,113.54,113.85,113.45,113.52,11001.0,89.1436,89.387,89.073,89.1279,11001.0
2018-10-24 15:55:00,113.45,113.45,112.66,112.85,19016.0,89.073,89.073,88.4527,88.6019,19016.0
2018-10-25 09:30:00,114.62,114.76,113.57,113.76,3158.0,89.9916,90.1015,89.1672,89.3164,3158.0
2018-10-25 09:35:00,113.73,114.08,113.48,113.61,3379.0,89.2928,89.5676,89.0965,89.1986,3379.0
2018-10-25 09:40:00,113.35,113.39,112.44,112.67,2540.0,88.9945,89.0259,88.28,88.4606,2540.0
2018-10-25 09:45:00,112.63,112.63,112.06,112.37,2436.0,88.4292,88.4292,87.9817,88.225,2436.0
2018-10-25 09:50:00,112.36,113.27,112.31,113.21,2845.0,88.2172,88.9317,88.1779,88.8846,2845.0
2018-10-25 09:55:00,112.82,113.92,112.82,113.9,1800.0,88.5784,89.442,88.5784,89.4263,1800.0
2018-10-25 10:00:00,113.76,114.65,113.76,114.65,1600.0,89.3164,90.0151,89.3164,90.0151,1600.0
2018-10-25 10:05:00,114.65,114.8,114.64,114.76,2000.0,90.0151,90.1329,90.0073,90.1015,2000.0
2018-10-25 10:10:00,114.67,114.68,114.39,114.63,1000.0,90.0308,90.0387,89.811,89.9994,1000.0
2018-10-25 10:15:00,114.61,114.82,114.19,114.2,1300.0,89.9837,90.1486,89.654,89.6618,1300.0
2018-10-25 10:20:00,114.16,114.16,113.58,113.79,2000.0,89.6304,89.6304,89.1751,89.3399,2000.0
2018-10-25 10:25:00,113.89,114.31,113.79,114.31,1100.0,89.4184,89.7482,89.3399,89.7482,1100.0
2018-10-25 10:30:00,114.44,114.83,114.09,114.65,1500.0,89.8503,90.1565,89.5755,90.0151,1500.0
2018-10-25 10:35:00,114.73,114.73,113.86,113.86,1400.0,90.078,90.078,89.3949,89.3949,1400.0
2018-10-25 10:40:00,113.99,114.45,113.99,114.32,1200.0,89.497,89.8581,89.497,89.7561,1200.0
2018-10-25 10:45:00,114.16,114.44,113.84,113.84,728.0,89.6304,89.8503,89.3792,89.3792,728.0
2018-10-25 10:50:00,113.93,113.93,113.58,113.58,2946.0,89.4499,89.4499,89.1751,89.1751,2946.0
2018-10-25 10:55:00,113.52,113.62,113.43,113.43,1445.0,89.1279,89.2065,89.0573,89.0573,1445.0
2018-10-25 11:00:00,113.22,113.48,113.11,113.12,1700.0,88.8924,89.0965,88.806,88.8139,1700.0
2018-10-25 11:05:00,112.97,113.08,112.92,113.06,822.0,88.6961,88.7825,88.6569,88.7668,822.0
2018-10-25 11:10:00,112.87,112.93,112.77,112.88,700.0,88.6176,88.6647,88.5391,88.6255,700.0
2018-10-25 11:15:00,112.8,112.8,112.67,112.75,1500.0,88.5627,88.5627,88.4606,88.5234,1500.0
2018-10-25 11:20:00,112.88,113.24,112.83,113.13,1300.0,88.6255,88.9081,88.5862,88.8217,1300.0
2018-10-25 11:25:00,113.27,113.6,113.27,113.58,1600.0,88.9317,89.1908,88.9317,89.1751,1600.0
2018-10-25 11:30:00,113.78,113.81,113.66,113.73,729.0,89.3321,89.3556,89.2379,89.2928,729.0
2018-10-25 11:35:00,113.67,113.91,113.57,113.91,1200.0,89.2457,89.4341,89.1672,89.4341,1200.0
2018-10-25 11:40:00,113.71,113.71,113.2,113.2,800.0,89.2771,89.2771,88.8767,88.8767,800.0
2018-10-25 11:45:00,113.28,113.28,112.94,112.94,600.0,88.9395,88.9395,88.6726,88.6726,600.0
2018-10-25 11:50:00,112.89,113.0,112.79,112.79,1100.0,88.6333,88.7197,88.5548,88.5548,1100.0
2018-10-25 11:55:00,112.84,113.05,112.82,112.92,1300.0,88.5941,88.7589,88.5784,88.6569,1300.0
2018-10-25 12:00:00,112.99,112.99,112.85,112.85,1110.0,88.7118,88.7118,88.6019,88.6019,1110.0
2018-10-25 12:05:00,112.93,113.14,112.92,113.14,1200.0,88.6647,88.8296,88.6569,88.8296,1200.0
2018-10-25 12:10:00,113.22,113.55,113.18,113.51,2200.0,88.8924,89.1515,88.861,89.1201,2200.0
2018-10-25 12:15:00,113.4,113.46,113.04,113.07,2500.0,89.0337,89.0808,88.7511,88.7746,2500.0
2018-10-25 12:20:00,113.21,113.33,113.14,113.19,1700.0,88.8846,88.9788,88.8296,88.8689,1700.0
2018-10-25 12:25:00,113.23,113.23,113.08,113.15,900.0,88.9003,88.9003,88.7825,88.8374,900.0
2018-10-25 12:30:00,113.08,113.54,113.08,113.4,1200.0,88.7825,89.1436,88.7825,89.0337,1200.0
2018-10-25 12:35:00,113.29,113.34,113.2,113.31,900.0,88.9474,88.9866,88.8767,88.9631,900.0
2018-10-25 12:40:00,113.28,113.41,113.23,113.37,1000.0,88.9395,89.0416,88.9003,89.0102,1000.0
2018-10-25 12:45:00,113.41,113.54,113.41,113.54,1000.0,89.0416,89.1436,89.0416,89.1436,1000.0
2018-10-25 12:50:00,113.59,113.69,113.53,113.59,1200.0,89.1829,89.2614,89.1358,89.1829,1200.0
2018-10-25 12:55:00,113.62,113.62,113.49,113.53,1200.0,89.2065,89.2065,89.1044,89.1358,1200.0
2018-10-25 13:00:00,113.45,113.45,113.24,113.25,800.0,89.073,89.073,88.9081,88.916,800.0
2018-10-25 13:05:00,113.2,113.2,113.1,113.13,400.0,88.8767,88.8767,88.7982,88.8217,400.0
2018-10-25 13:10:00,113.11,113.4,113.11,113.4,1300.0,88.806,89.0337,88.806,89.0337,1300.0
2018-10-25 13:15:00,113.48,113.48,113.19,113.3,1200.0,89.0965,89.0965,88.8689,88.9552,1200.0
2018-10-25 13:20:00,113.36,113.55,113.36,113.5,400.0,89.0023,89.1515,89.0023,89.1122,400.0
2018-10-25 13:25:00,113.5,113.69,113.37,113.69,2000.0,89.1122,89.2614,89.0102,89.2614,2000.0
2018-10-25 13:30:00,113.65,113.68,113.53,113.58,1800.0,89.23,89.2536,89.1358,89.1751,1800.0
2018-10-25 13:35:00,113.64,113.91,113.64,113.91,700.0,89.2222,89.4341,89.2222,89.4341,700.0
2018-10-25 13:40:00,113.8,113.98,113.8,113.98,1300.0,89.3478,89.4891,89.3478,89.4891,1300.0
2018-10-25 13:45:00,113.98,114.18,113.98,114.18,800.0,89.4891,89.6461,89.4891,89.6461,800.0
2018-10-25 13:50:00,114.07,114.33,114.07,114.3,700.0,89.5598,89.7639,89.5598,89.7403,700.0
2018-10-25 13:55:00,114.28,114.46,114.28,114.41,800.0,89.7246,89.866,89.7246,89.8267,800.0
2018-10-25 14:00:00,114.37,114.38,114.01,114.2,2000.0,89.7953,89.8032,89.5127,89.6618,2000.0
2018-10-25 14:05:00,114.29,114.56,114.29,114.56,1060.0,89.7325,89.9445,89.7325,89.9445,1060.0
2018-10-25 14:10:00,114.6,114.6,114.26,114.38,1192.0,89.9759,89.9759,89.7089,89.8032,1192.0
2018-10-25 14:15:00,114.43,114.44,114.31,114.34,700.0,89.8424,89.8503,89.7482,89.7718,700.0
2018-10-25 14:20:00,114.32,114.75,114.25,114.75,3000.0,89.7561,90.0937,89.7011,90.0937,3000.0
2018-10-25 14:25:00,114.75,114.83,114.75,114.82,900.0,90.0937,90.1565,90.0937,90.1486,900.0
2018-10-25 14:30:00,114.77,115.04,114.77,115.04,1000.0,90.1094,90.3213,90.1094,90.3213,1000.0
2018-10-25 14:35:00,115.12,115.22,115.12,115.19,614.0,90.3842,90.4627,90.3842,90.4391,614.0
2018-10-25 14:40:00,115.12,115.22,114.99,115.19,2600.0,90.3842,90.4627,90.2821,90.4391,2600.0
2018-10-25 14:45:00,115.17,115.42,115.17,115.33,1400.0,90.4234,90.6197,90.4234,90.549,1400.0
2018-10-25 14:50:00,115.15,115.19,114.88,114.88,1200.0,90.4077,90.4391,90.1957,90.1957,1200.0
2018-10-25 14:55:00,114.88,114.89,114.57,114.65,1550.0,90.1957,90.2036,89.9523,90.0151,1550.0
2018-10-25 15:00:00,114.62,114.98,114.58,114.84,1700.0,89.9916,90.2742,89.9602,90.1643,1700.0
2018-10-25 15:05:00,114.85,114.86,114.74,114.77,1100.0,90.1722,90.18,90.0858,90.1094,1100.0
2018-10-25 15:10:00,114.87,115.13,114.8,115.13,2000.0,90.1879,90.392,90.1329,90.392,2000.0
2018-10-25 15:15:00,115.2,115.37,115.2,115.31,2500.0,90.447,90.5804,90.447,90.5333,2500.0
2018-10-25 15:20:00,115.22,115.29,115.17,115.26,1100.0,90.4627,90.5176,90.4234,90.4941,1100.0
2018-10-25 15:25:00,115.11,115.11,114.95,114.96,1200.0,90.3763,90.3763,90.2507,90.2585,1200.0
2018-10-25 15:30:00,115.17,115.24,114.86,114.87,1100.0,90.4234,90.4784,90.18,90.1879,1100.0
2018-10-25 15:35:00,114.81,114.81,114.55,114.61,1058.0,90.1408,90.1408,89.9366,89.9837,1058.0
2018-10-25 15:40:00,114.71,114.71,114.3,114.43,2000.0,90.0623,90.0623,89.7403,89.8424,2000.0
2018-10-25 15:45:00,114.51,114.74,114.48,114.73,3060.0,89.9052,90.0858,89.8817,90.078,3060.0
2018-10-25 15:50:00,114.63,114.63,114.31,114.41,4200.0,89.9994,89.9994,89.7482,89.8267,4200.0
2018-10-25 15:55:00,114.41,114.43,114.09,114.21,7571.0,89.8267,89.8424,89.5755,89.6697,7571.0
2018-10-26 09:30:00,112.29,112.72,111.73,112.03,3107.0,88.1622,88.4998,87.7226,87.9581,3107.0
2018-10-26 09:35:00,112.19,113.06,112.19,112.7,3527.0,88.0837,88.7668,88.0837,88.4841,3527.0
2018-10-26 09:40:00,112.68,112.68,111.64,111.64,3264.0,88.4684,88.4684,87.6519,87.6519,3264.0
2018-10-26 09:45:00,112.09,112.3,111.94,112.3,1397.0,88.0052,88.1701,87.8874,88.1701,1397.0
2018-10-26 09:50:00,112.62,112.83,112.54,112.83,1866.0,88.4213,88.5862,88.3585,88.5862,1866.0
2018-10-26 09:55:00,112.64,112.66,112.43,112.55,1100.0,88.437,88.4527,88.2722,88.3664,1100.0
2018-10-26 10:00:00,112.5,112.5,111.73,111.73,2300.0,88.3271,88.3271,87.7226,87.7226,2300.0
2018-10-26 10:05:00,111.45,111.47,111.07,111.25,3664.0,87.5027,87.5184,87.2044,87.3457,3664.0
2018-10-26 10:10:00,111.28,111.38,111.12,111.12,1300.0,87.3693,87.4478,87.2436,87.2436,1300.0
2018-10-26 10:15:00,111.28,111.28,110.68,110.95,1700.0,87.3693,87.3693,86.8982,87.1102,1700.0
2018-10-26 10:20:00,111.02,111.23,110.81,111.17,2630.0,87.1651,87.33,87.0002,87.2829,2630.0
2018-10-26 10:25:00,111.39,111.39,110.99,111.01,900.0,87.4556,87.4556,87.1416,87.1573,900.0
2018-10-26 10:30:00,110.84,110.97,110.66,110.67,1000.0,87.0238,87.1259,86.8825,86.8903,1000.0
2018-10-26 10:35:00,110.44,110.44,109.96,109.96,1431.0,86.7097,86.7097,86.3329,86.3329,1431.0
2018-10-26 10:40:00,110.27,110.66,110.27,110.48,500.0,86.5763,86.8825,86.5763,86.7412,500.0
2018-10-26 10:45:00,110.46,110.7,110.46,110.52,700.0,86.7254,86.9139,86.7254,86.7726,700.0
2018-10-26 10:50:00,110.53,110.55,110.5,110.5,300.0,86.7804,86.7961,86.7569,86.7569,300.0
2018-10-26 10:55:00,110.57,110.66,110.33,110.36,2000.0,86.8118,86.8825,86.6234,86.6469,2000.0
2018-10-26 11:00:00,110.3,111.01,110.3,111.01,1618.0,86.5998,87.1573,86.5998,87.1573,1618.0
2018-10-26 11:05:00,110.98,111.66,110.93,111.66,2600.0,87.1337,87.6676,87.0945,87.6676,2600.0
2018-10-26 11:10:00,111.8,112.25,111.73,112.21,2950.0,87.7775,88.1308,87.7226,88.0994,2950.0
2018-10-26 11:15:00,112.25,112.38,111.97,112.27,2119.0,88.1308,88.2329,87.911,88.1465,2119.0
2018-10-26 11:20:00,112.25,113.03,112.25,112.94,1101.0,88.1308,88.7432,88.1308,88.6726,1101.0
2018-10-26 11:25:00,113.05,113.41,112.93,113.41,1799.0,88.7589,89.0416,88.6647,89.0416,1799.0
2018-10-26 11:30:00,113.5,114.16,113.49,114.15,1930.0,89.1122,89.6304,89.1044,89.6226,1930.0
2018-10-26 11:35:00,114.17,114.44,113.51,113.53,3990.0,89.6383,89.8503,89.1201,89.1358,3990.0
2018-10-26 11:40:00,113.53,113.53,113.43,113.43,200.0,89.1358,89.1358,89.0573,89.0573,200.0
2018-10-26 11:45:00,113.57,113.9,113.57,113.85,500.0,89.1672,89.4263,89.1672,89.387,500.0
2018-10-26 11:50:00,113.9,114.17,113.9,114.08,700.0,89.4263,89.6383,89.4263,89.5676,700.0
2018-10-26 11:55:00,113.98,114.04,113.98,114.02,400.0,89.4891,89.5362,89.4891,89.5205,400.0
2018-10-26 12:00:00,113.88,113.88,113.8,113.85,400.0,89.4106,89.4106,89.3478,89.387,400.0
2018-10-26 12:05:00,114.25,114.31,114.19,114.3,600.0,89.7011,89.7482,89.654,89.7403,600.0
2018-10-26 12:10:00,114.3,114.3,114.3,114.3,0.0,89.7403,89.7403,89.7403,89.7403,0.0
2018-10-26 12:15:00,113.88,113.9,113.88,113.9,200.0,89.4106,89.4263,89.4106,89.4263,200.0
2018-10-26 12:20:00,114.17,114.17,113.76,113.87,400.0,89.6383,89.6383,89.3164,89.4027,400.0
2018-10-26 12:25:00,113.67,113.67,113.66,113.67,570.0,89.2457,89.2457,89.2379,89.2457,570.0
2018-10-26 12:30:00,113.66,114.01,113.63,113.64,1200.0,89.2379,89.5127,89.2143,89.2222,1200.0
2018-10-26 12:35:00,113.71,113.83,113.65,113.83,1200.0,89.2771,89.3713,89.23,89.3713,1200.0
2018-10-26 12:40:00,113.78,114.32,113.77,114.32,600.0,89.3321,89.7561,89.3242,89.7561,600.0
2018-10-26 12:45:00,114.7,114.73,114.59,114.73,500.0,90.0544,90.078,89.968,90.078,500.0
2018-10-26 12:50:00,114.72,114.72,114.59,114.63,300.0,90.0701,90.0701,89.968,89.9994,300.0
2018-10-26 12:55:00,114.65,114.65,114.19,114.19,500.0,90.0151,90.0151,89.654,89.654,500.0
2018-10-26 13:00:00,114.56,114.91,114.56,114.91,500.0,89.9445,90.2193,89.9445,90.2193,500.0
2018-10-26 13:05:00,114.88,114.98,114.88,114.98,200.0,90.1957,90.2742,90.1957,90.2742,200.0
2018-10-26 13:10:00,114.9,115.07,114.9,115.01,1400.0,90.2114,90.3449,90.2114,90.2978,1400.0
2018-10-26 13:15:00,115.18,115.23,115.18,115.23,200.0,90.4313,90.4705,90.4313,90.4705,200.0
2018-10-26 13:20:00,115.21,115.21,115.09,115.13,400.0,90.4548,90.4548,90.3606,90.392,400.0
2018-10-26 13:25:00,114.83,114.94,114.62,114.62,500.0,90.1565,90.2428,89.9916,89.9916,500.0
2018-10-26 13:30:00,114.45,114.45,113.97,113.97,600.0,89.8581,89.8581,89.4813,89.4813,600.0
2018-10-26 13:35:00,113.96,113.96,113.85,113.89,400.0,89.4734,89.4734,89.387,89.4184,400.0
2018-10-26 13:40:00,113.92,114.25,113.92,114.25,1200.0,89.442,89.7011,89.442,89.7011,1200.0
2018-10-26 13:45:00,114.2,114.35,114.12,114.27,1600.0,89.6618,89.7796,89.599,89.7168,1600.0
2018-10-26 13:50:00,114.25,114.49,114.2,114.34,1000.0,89.7011,89.8895,89.6618,89.7718,1000.0
2018-10-26 13:55:00,114.61,114.76,114.53,114.64,1000.0,89.9837,90.1015,89.9209,90.0073,1000.0
2018-10-26 14:00:00,114.29,114.29,114.07,114.11,500.0,89.7325,89.7325,89.5598,89.5912,500.0
2018-10-26 14:05:00,114.0,114.0,114.0,114.0,100.0,89.5048,89.5048,89.5048,89.5048,100.0
2018-10-26 14:10:00,113.98,114.13,113.9,114.03,4068.0,89.4891,89.6069,89.4263,89.5284,4068.0
2018-10-26 14:15:00,113.95,113.95,113.95,113.95,100.0,89.4656,89.4656,89.4656,89.4656,100.0
2018-10-26 14:20:00,114.04,114.04,114.04,114.04,200.0,89.5362,89.5362,89.5362,89.5362,200.0
2018-10-26 14:25:00,114.38,114.4,114.34,114.34,400.0,89.8032,89.8189,89.7718,89.7718,400.0
2018-10-26 14:30:00,114.25,114.26,114.24,114.24,300.0,89.7011,89.7089,89.6932,89.6932,300.0
2018-10-26 14:35:00,114.14,114.62,114.14,114.62,400.0,89.6147,89.9916,89.6147,89.9916,400.0
2018-10-26 14:40:00,114.45,114.59,114.45,114.59,829.0,89.8581,89.968,89.8581,89.968,829.0
2018-10-26 14:45:00,114.54,114.54,114.25,114.32,1600.0,89.9288,89.9288,89.7011,89.7561,1600.0
2018-10-26 14:50:00,114.25,114.25,113.88,113.96,2100.0,89.7011,89.7011,89.4106,89.4734,2100.0
2018-10-26 14:55:00,113.99,114.05,113.82,113.82,1300.0,89.497,89.5441,89.3635,89.3635,1300.0
2018-10-26 15:00:00,113.88,114.01,113.84,114.01,500.0,89.4106,89.5127,89.3792,89.5127,500.0
2018-10-26 15:05:00,114.06,114.16,114.06,114.16,400.0,89.5519,89.6304,89.5519,89.6304,400.0
2018-10-26 15:10:00,114.1,114.11,113.56,113.67,1887.0,89.5833,89.5912,89.1594,89.2457,1887.0
2018-10-26 15:15:00,113.63,113.99,113.6,113.99,800.0,89.2143,89.497,89.1908,89.497,800.0
2018-10-26 15:20:00,113.94,114.02,113.91,113.97,400.0,89.4577,89.5205,89.4341,89.4813,400.0
2018-10-26 15:25:00,113.88,114.05,113.8,113.98,1000.0,89.4106,89.5441,89.3478,89.4891,1000.0
2018-10-26 15:30:00,113.86,114.0,113.86,113.93,500.0,89.3949,89.5048,89.3949,89.4499,500.0
2018-10-26 15:35:00,113.95,114.47,113.95,114.25,2100.0,89.4656,89.8738,89.4656,89.7011,2100.0
2018-10-26 15:40:00,114.13,114.24,113.75,113.75,3400.0,89.6069,89.6932,89.3085,89.3085,3400.0
2018-10-26 15:45:00,113.85,114.28,113.85,114.14,3780.0,89.387,89.7246,89.387,89.6147,3780.0
2018-10-26 15:50:00,114.06,114.31,113.93,114.16,3411.0,89.5519,89.7482,89.4499,89.6304,3411.0
2018-10-26 15:55:00,114.03,114.03,113.7,113.71,2936.0,89.5284,89.5284,89.2693,89.2771,2936.0
2018-10-29 09:30:00,113.65,114.13,112.87,112.98,1595.0,89.23,89.6069,88.6176,88.704,1595.0
2018-10-29 09:35:00,112.81,112.81,112.43,112.44,500.0,88.5705,88.5705,88.2722,88.28,500.0
2018-10-29 09:40:00,112.86,112.91,112.14,112.47,3000.0,88.6098,88.649,88.0445,88.3036,3000.0
2018-10-29 09:45:00,112.2,112.5,112.15,112.5,1500.0,88.0916,88.3271,88.0523,88.3271,1500.0
2018-10-29 09:50:00,112.14,112.14,111.81,111.97,1900.0,88.0445,88.0445,87.7854,87.911,1900.0
2018-10-29 09:55:00,111.85,111.94,111.28,111.28,1700.0,87.8168,87.8874,87.3693,87.3693,1700.0
2018-10-29 10:00:00,111.37,112.05,111.37,112.03,800.0,87.4399,87.9738,87.4399,87.9581,800.0
2018-10-29 10:05:00,112.18,112.35,112.15,112.3,1100.0,88.0759,88.2093,88.0523,88.1701,1100.0
2018-10-29 10:10:00,112.36,112.51,112.36,112.51,300.0,88.2172,88.335,88.2172,88.335,300.0
2018-10-29 10:15:00,112.0,112.09,112.0,112.09,800.0,87.9345,88.0052,87.9345,88.0052,800.0
2018-10-29 10:20:00,112.08,112.13,112.07,112.07,600.0,87.9974,88.0366,87.9895,87.9895,600.0
2018-10-29 10:25:00,112.14,112.35,112.14,112.35,1362.0,88.0445,88.2093,88.0445,88.2093,1362.0
2018-10-29 10:30:00,112.35,112.54,112.35,112.54,500.0,88.2093,88.3585,88.2093,88.3585,500.0
2018-10-29 10:35:00,112.16,112.22,112.0,112.04,500.0,88.0602,88.1073,87.9345,87.966,500.0
2018-10-29 10:40:00,111.97,112.0,111.9,111.94,1951.0,87.911,87.9345,87.856,87.8874,1951.0
2018-10-29 10:45:00,111.96,111.96,111.5,111.61,2300.0,87.9031,87.9031,87.542,87.6283,2300.0
2018-10-29 10:50:00,111.76,112.03,111.76,112.03,400.0,87.7461,87.9581,87.7461,87.9581,400.0
2018-10-29 10:55:00,112.05,112.18,112.05,112.18,200.0,87.9738,88.0759,87.9738,88.0759,200.0
2018-10-29 11:00:00,112.34,112.42,112.33,112.34,740.0,88.2015,88.2643,88.1936,88.2015,740.0
2018-10-29 11:05:00,112.17,112.36,112.15,112.29,800.0,88.068,88.2172,88.0523,88.1622,800.0
2018-10-29 11:10:00,112.26,112.26,111.88,111.88,700.0,88.1387,88.1387,87.8403,87.8403,700.0
2018-10-29 11:15:00,111.7,111.76,111.36,111.36,700.0,87.699,87.7461,87.4321,87.4321,700.0
2018-10-29 11:20:00,111.7,111.77,111.6,111.76,1100.0,87.699,87.754,87.6205,87.7461,1100.0
2018-10-29 11:25:00,111.84,112.21,111.76,112.21,1685.0,87.8089,88.0994,87.7461,88.0994,1685.0
2018-10-29 11:30:00,112.17,112.17,111.79,111.79,400.0,88.068,88.068,87.7697,87.7697,400.0
2018-10-29 11:35:00,111.83,111.91,111.73,111.74,1300.0,87.8011,87.8639,87.7226,87.7304,1300.0
2018-10-29 11:40:00,111.69,111.88,111.69,111.88,700.0,87.6912,87.8403,87.6912,87.8403,700.0
2018-10-29 11:45:00,112.02,112.07,112.02,112.06,500.0,87.9503,87.9895,87.9503,87.9817,500.0
2018-10-29 11:50:00,112.06,112.13,112.0,112.0,400.0,87.9817,88.0366,87.9345,87.9345,400.0
2018-10-29 11:55:00,111.87,111.87,111.52,111.52,1300.0,87.8325,87.8325,87.5577,87.5577,1300.0
2018-10-29 12:00:00,111.42,111.43,111.42,111.43,200.0,87.4792,87.487,87.4792,87.487,200.0
2018-10-29 12:05:00,111.17,111.18,111.0,111.04,1011.0,87.2829,87.2907,87.1494,87.1808,1011.0
2018-10-29 12:10:00,110.93,110.93,110.77,110.77,500.0,87.0945,87.0945,86.9688,86.9688,500.0
2018-10-29 12:15:00,110.86,110.87,110.61,110.61,900.0,87.0395,87.0474,86.8432,86.8432,900.0
2018-10-29 12:20:00,110.67,110.7,110.45,110.46,1300.0,86.8903,86.9139,86.7176,86.7254,1300.0
2018-10-29 12:25:00,110.66,110.7,110.36,110.55,800.0,86.8825,86.9139,86.6469,86.7961,800.0
2018-10-29 12:30:00,110.4,110.44,110.3,110.36,2800.0,86.6783,86.7097,86.5998,86.6469,2800.0
2018-10-29 12:35:00,110.37,110.73,110.37,110.65,900.0,86.6548,86.9374,86.6548,86.8746,900.0
2018-10-29 12:40:00,110.55,110.67,110.55,110.67,400.0,86.7961,86.8903,86.7961,86.8903,400.0
2018-10-29 12:45:00,110.85,111.04,110.85,110.85,1000.0,87.0317,87.1808,87.0317,87.0317,1000.0
2018-10-29 12:50:00,110.78,110.91,110.73,110.77,1000.0,86.9767,87.0788,86.9374,86.9688,1000.0
2018-10-29 12:55:00,110.67,110.67,110.45,110.45,2400.0,86.8903,86.8903,86.7176,86.7176,2400.0
2018-10-29 13:00:00,110.5,110.84,110.5,110.77,1500.0,86.7569,87.0238,86.7569,86.9688,1500.0
2018-10-29 13:05:00,110.74,110.77,110.66,110.77,900.0,86.9453,86.9688,86.8825,86.9688,900.0
2018-10-29 13:10:00,110.8,110.82,110.68,110.77,1200.0,86.9924,87.0081,86.8982,86.9688,1200.0
2018-10-29 13:15:00,110.66,110.68,110.6,110.6,800.0,86.8825,86.8982,86.8354,86.8354,800.0
2018-10-29 13:20:00,110.59,110.59,110.42,110.44,1300.0,86.8275,86.8275,86.694,86.7097,1300.0
2018-10-29 13:25:00,110.4,110.4,110.16,110.16,1046.0,86.6783,86.6783,86.4899,86.4899,1046.0
2018-10-29 13:30:00,110.17,110.39,110.17,110.29,3488.0,86.4978,86.6705,86.4978,86.592,3488.0
2018-10-29 13:35:00,110.25,110.27,110.0,110.0,1400.0,86.5606,86.5763,86.3643,86.3643,1400.0
2018-10-29 13:40:00,109.95,110.07,109.82,110.07,1900.0,86.325,86.4192,86.223,86.4192,1900.0
2018-10-29 13:45:00,110.13,110.25,110.0,110.06,1500.0,86.4664,86.5606,86.3643,86.4114,1500.0
2018-10-29 13:50:00,110.0,110.24,109.99,110.04,2458.0,86.3643,86.5527,86.3564,86.3957,2458.0
2018-10-29 13:55:00,110.01,110.08,109.87,109.87,1300.0,86.3721,86.4271,86.2622,86.2622,1300.0
2018-10-29 14:00:00,109.88,110.02,109.75,110.02,1194.0,86.2701,86.38,86.168,86.38,1194.0
2018-10-29 14:05:00,109.93,109.96,109.85,109.85,798.0,86.3093,86.3329,86.2465,86.2465,798.0
2018-10-29 14:10:00,109.75,109.99,109.75,109.95,1500.0,86.168,86.3564,86.168,86.325,1500.0
2018-10-29 14:15:00,109.8,109.87,109.79,109.86,400.0,86.2073,86.2622,86.1994,86.2544,400.0
2018-10-29 14:20:00,109.94,109.94,109.71,109.71,900.0,86.3172,86.3172,86.1366,86.1366,900.0
2018-10-29 14:25:00,109.62,109.62,109.26,109.26,3600.0,86.0659,86.0659,85.7833,85.7833,3600.0
2018-10-29 14:30:00,109.16,109.4,109.16,109.4,2100.0,85.7048,85.8932,85.7048,85.8932,2100.0
2018-10-29 14:35:00,109.43,109.71,109.39,109.47,2845.0,85.9168,86.1366,85.8854,85.9482,2845.0
2018-10-29 14:40:00,109.54,110.02,109.53,109.95,1200.0,86.0031,86.38,85.9953,86.325,1200.0
2018-10-29 14:45:00,109.89,109.89,109.55,109.55,1200.0,86.2779,86.2779,86.011,86.011,1200.0
2018-10-29 14:50:00,109.45,109.47,109.22,109.29,1500.0,85.9325,85.9482,85.7519,85.8068,1500.0
2018-10-29 14:55:00,109.3,109.49,109.28,109.38,1100.0,85.8147,85.9639,85.799,85.8775,1100.0
2018-10-29 15:00:00,109.31,109.31,109.0,109.0,2314.0,85.8226,85.8226,85.5792,85.5792,2314.0
2018-10-29 15:05:00,109.03,109.11,108.92,108.93,5581.0,85.6027,85.6655,85.5163,85.5242,5581.0
2018-10-29 15:10:00,108.98,109.0,108.32,108.38,2600.0,85.5635,85.5792,85.0453,85.0924,2600.0
2018-10-29 15:15:00,108.34,108.34,108.02,108.02,5500.0,85.061,85.061,84.8097,84.8097,5500.0
2018-10-29 15:20:00,108.0,108.13,107.83,108.13,2700.0,84.794,84.8961,84.6606,84.8961,2700.0
2018-10-29 15:25:00,108.06,108.32,107.78,107.89,2700.0,84.8411,85.0453,84.6213,84.7077,2700.0
2018-10-29 15:30:00,107.74,107.98,107.61,107.71,1700.0,84.5899,84.7783,84.4878,84.5663,1700.0
2018-10-29 15:35:00,107.98,107.98,107.28,107.28,2000.0,84.7783,84.7783,84.2287,84.2287,2000.0
2018-10-29 15:40:00,107.29,107.36,106.41,106.41,6905.0,84.2366,84.2915,83.5457,83.5457,6905.0
2018-10-29 15:45:00,106.56,107.72,106.56,107.62,3329.0,83.6634,84.5742,83.6634,84.4957,3329.0
2018-10-29 15:50:00,107.6,108.2,107.6,108.04,4936.0,84.48,84.9511,84.48,84.8254,4936.0
2018-10-29 15:55:00,108.17,108.35,108.04,108.21,4300.0,84.9275,85.0688,84.8254,84.9589,4300.0
2018-10-30 09:30:00,106.66,107.2,105.97,107.0,3600.0,83.742,84.1659,83.2002,84.0089,3600.0
2018-10-30 09:35:00,107.18,107.19,106.43,106.79,2665.0,84.1502,84.1581,83.5614,83.844,2665.0
2018-10-30 09:40:00,106.87,108.28,106.83,107.58,5587.0,83.9068,85.0139,83.8754,84.4643,5587.0
2018-10-30 09:45:00,107.53,107.53,107.33,107.53,1300.0,84.425,84.425,84.268,84.425,1300.0
2018-10-30 09:50:00,107.9,107.95,107.29,107.61,1700.0,84.7155,84.7548,84.2366,84.4878,1700.0
2018-10-30 09:55:00,107.82,108.5,107.82,108.39,1800.0,84.6527,85.1866,84.6527,85.1002,1800.0
2018-10-30 10:00:00,108.34,108.37,107.71,108.37,2133.0,85.061,85.0845,84.5663,85.0845,2133.0
2018-10-30 10:05:00,108.02,108.07,107.97,108.06,1339.0,84.8097,84.849,84.7705,84.8411,1339.0
2018-10-30 10:10:00,107.98,108.07,107.87,107.94,1400.0,84.7783,84.849,84.692,84.7469,1400.0
2018-10-30 10:15:00,108.03,108.03,107.68,107.69,1800.0,84.8176,84.8176,84.5428,84.5506,1800.0
2018-10-30 10:20:00,107.79,107.95,107.7,107.8,1000.0,84.6292,84.7548,84.5585,84.637,1000.0
2018-10-30 10:25:00,107.73,107.73,107.17,107.3,1565.0,84.582,84.582,84.1424,84.2444,1565.0
2018-10-30 10:30:00,107.27,107.43,107.11,107.33,700.0,84.2209,84.3465,84.0953,84.268,700.0
2018-10-30 10:35:00,107.01,107.01,106.52,106.63,2600.0,84.0168,84.0168,83.632,83.7184,2600.0
2018-10-30 10:40:00,106.59,106.61,106.17,106.18,1000.0,83.687,83.7027,83.3572,83.3651,1000.0
2018-10-30 10:45:00,106.27,106.79,106.27,106.73,1300.0,83.4358,83.844,83.4358,83.7969,1300.0
2018-10-30 10:50:00,106.78,107.09,106.78,107.09,800.0,83.8362,84.0796,83.8362,84.0796,800.0
2018-10-30 10:55:00,106.85,107.07,106.66,106.73,1900.0,83.8911,84.0639,83.742,83.7969,1900.0
2018-10-30 11:00:00,106.84,107.08,106.71,107.08,1200.0,83.8833,84.0717,83.7812,84.0717,1200.0
2018-10-30 11:05:00,107.1,107.22,107.0,107.01,800.0,84.0874,84.1816,84.0089,84.0168,800.0
2018-10-30 11:10:00,106.99,107.05,106.98,106.98,1696.0,84.001,84.0482,83.9932,83.9932,1696.0
2018-10-30 11:15:00,106.85,106.91,106.76,106.76,1000.0,83.8911,83.9382,83.8205,83.8205,1000.0
2018-10-30 11:20:00,107.06,107.21,106.9,107.0,1436.0,84.056,84.1738,83.9304,84.0089,1436.0
2018-10-30 11:25:00,106.96,107.34,106.96,107.34,2950.0,83.9775,84.2758,83.9775,84.2758,2950.0
2018-10-30 11:30:00,107.34,107.34,107.04,107.21,2100.0,84.2758,84.2758,84.0403,84.1738,2100.0
2018-10-30 11:35:00,107.27,107.5,107.27,107.5,4250.0,84.2209,84.4015,84.2209,84.4015,4250.0
2018-10-30 11:40:00,107.68,107.79,107.45,107.45,1600.0,84.5428,84.6292,84.3622,84.3622,1600.0
2018-10-30 11:45:00,107.57,108.08,107.57,108.06,2300.0,84.4564,84.8568,84.4564,84.8411,2300.0
2018-10-30 11:50:00,108.08,108.21,108.02,108.02,2400.0,84.8568,84.9589,84.8097,84.8097,2400.0
2018-10-30 11:55:00,107.98,108.1,107.88,108.01,1045.0,84.7783,84.8725,84.6998,84.8019,1045.0
2018-10-30 12:00:00,108.07,108.21,108.01,108.01,1000.0,84.849,84.9589,84.8019,84.8019,1000.0
2018-10-30 12:05:00,108.06,108.58,108.06,108.41,2500.0,84.8411,85.2494,84.8411,85.1159,2500.0
2018-10-30 12:10:00,108.43,108.46,108.21,108.21,1400.0,85.1316,85.1552,84.9589,84.9589,1400.0
2018-10-30 12:15:00,108.18,108.27,108.18,108.27,500.0,84.9354,85.006,84.9354,85.006,500.0
2018-10-30 12:20:00,108.14,108.22,108.14,108.22,600.0,84.9039,84.9668,84.9039,84.9668,600.0
2018-10-30 12:25:00,108.31,108.34,108.25,108.25,400.0,85.0374,85.061,84.9903,84.9903,400.0
2018-10-30 12:30:00,108.13,108.14,107.87,107.87,1800.0,84.8961,84.9039,84.692,84.692,1800.0
2018-10-30 12:35:00,108.03,108.3,108.03,108.3,654.0,84.8176,85.0296,84.8176,85.0296,654.0
2018-10-30 12:40:00,108.37,108.37,108.06,108.06,1512.0,85.0845,85.0845,84.8411,84.8411,1512.0
2018-10-30 12:45:00,108.07,108.38,108.07,108.38,500.0,84.849,85.0924,84.849,85.0924,500.0
2018-10-30 12:50:00,108.44,108.47,108.44,108.47,200.0,85.1395,85.163,85.1395,85.163,200.0
2018-10-30 12:55:00,108.23,108.25,108.03,108.09,1000.0,84.9746,84.9903,84.8176,84.8647,1000.0
2018-10-30 13:00:00,108.0,108.0,107.56,107.61,2200.0,84.794,84.794,84.4486,84.4878,2200.0
2018-10-30 13:05:00,107.65,107.74,107.65,107.74,400.0,84.5192,84.5899,84.5192,84.5899,400.0
2018-10-30 13:10:00,107.76,107.76,107.12,107.12,2300.0,84.6056,84.6056,84.1031,84.1031,2300.0
2018-10-30 13:15:00,107.28,107.62,107.17,107.62,1100.0,84.2287,84.4957,84.1424,84.4957,1100.0
2018-10-30 13:20:00,107.75,107.84,107.66,107.69,700.0,84.5977,84.6684,84.5271,84.5506,700.0
2018-10-30 13:25:00,107.46,107.46,107.26,107.26,800.0,84.3701,84.3701,84.213,84.213,800.0
2018-10-30 13:30:00,106.99,106.99,106.92,106.97,700.0,84.001,84.001,83.9461,83.9853,700.0
2018-10-30 13:35:00,106.86,106.96,106.7,106.75,1100.0,83.899,83.9775,83.7734,83.8126,1100.0
2018-10-30 13:40:00,107.12,107.71,107.12,107.62,500.0,84.1031,84.5663,84.1031,84.4957,500.0
2018-10-30 13:45:00,107.66,107.66,107.49,107.59,900.0,84.5271,84.5271,84.3936,84.4721,900.0
2018-10-30 13:50:00,107.55,107.55,107.26,107.26,700.0,84.4407,84.4407,84.213,84.213,700.0
2018-10-30 13:55:00,107.25,107.62,107.25,107.62,800.0,84.2052,84.4957,84.2052,84.4957,800.0
2018-10-30 14:00:00,107.63,107.66,107.48,107.48,400.0,84.5035,84.5271,84.3858,84.3858,400.0
2018-10-30 14:05:00,107.63,107.63,107.5,107.5,952.0,84.5035,84.5035,84.4015,84.4015,952.0
2018-10-30 14:10:00,107.48,107.63,107.42,107.63,1100.0,84.3858,84.5035,84.3387,84.5035,1100.0
2018-10-30 14:15:00,107.65,107.8,107.65,107.71,900.0,84.5192,84.637,84.5192,84.5663,900.0
2018-10-30 14:20:00,108.04,108.4,108.04,108.32,1300.0,84.8254,85.1081,84.8254,85.0453,1300.0
2018-10-30 14:25:00,108.17,108.21,107.99,107.99,1000.0,84.9275,84.9589,84.7862,84.7862,1000.0
2018-10-30 14:30:00,107.83,108.12,107.83,108.12,1100.0,84.6606,84.8882,84.6606,84.8882,1100.0
2018-10-30 14:35:00,108.01,108.14,108.01,108.12,600.0,84.8019,84.9039,84.8019,84.8882,600.0
2018-10-30 14:40:00,108.16,108.46,108.16,108.46,1000.0,84.9197,85.1552,84.9197,85.1552,1000.0
2018-10-30 14:45:00,108.45,108.54,108.45,108.49,600.0,85.1473,85.218,85.1473,85.1787,600.0
2018-10-30 14:50:00,108.56,109.08,108.5,108.88,1900.0,85.2337,85.642,85.1866,85.4849,1900.0
2018-10-30 14:55:00,108.75,109.2,108.72,109.16,1000.0,85.3829,85.7362,85.3593,85.7048,1000.0
2018-10-30 15:00:00,108.92,108.92,108.62,108.69,1600.0,85.5163,85.5163,85.2808,85.3358,1600.0
2018-10-30 15:05:00,108.62,108.79,108.61,108.74,1600.0,85.2808,85.4143,85.273,85.375,1600.0
2018-10-30 15:10:00,108.85,109.43,108.85,109.21,1000.0,85.4614,85.9168,85.4614,85.744,1000.0
2018-10-30 15:15:00,109.04,109.05,108.98,108.98,900.0,85.6106,85.6184,85.5635,85.5635,900.0
2018-10-30 15:20:00,109.1,109.24,109.0,109.15,1600.0,85.6577,85.7676,85.5792,85.6969,1600.0
2018-10-30 15:25:00,109.11,109.64,109.1,109.61,2800.0,85.6655,86.0816,85.6577,86.0581,2800.0
2018-10-30 15:30:00,109.67,109.68,109.47,109.65,1800.0,86.1052,86.113,85.9482,86.0895,1800.0
2018-10-30 15:35:00,109.63,109.74,109.49,109.49,3430.0,86.0738,86.1602,85.9639,85.9639,3430.0
2018-10-30 15:40:00,109.53,109.74,109.53,109.69,1100.0,85.9953,86.1602,85.9953,86.1209,1100.0
2018-10-30 15:45:00,109.7,110.01,109.7,109.96,2222.0,86.1288,86.3721,86.1288,86.3329,2222.0
2018-10-30 15:50:00,109.96,110.22,109.96,110.22,4900.0,86.3329,86.537,86.3329,86.537,4900.0
2018-10-30 15:55:00,110.2,110.22,109.9,109.97,6777.0,86.5213,86.537,86.2858,86.3407,6777.0
2018-10-31 09:30:00,112.04,112.28,111.5,111.69,4001.0,87.966,88.1544,87.542,87.6912,4001.0
2018-10-31 09:35:00,111.85,111.85,111.01,111.18,1877.0,87.8168,87.8168,87.1573,87.2907,1877.0
2018-10-31 09:40:00,111.04,111.04,110.81,110.89,700.0,87.1808,87.1808,87.0002,87.0631,700.0
2018-10-31 09:45:00,111.1,111.46,110.98,110.98,1500.0,87.2279,87.5106,87.1337,87.1337,1500.0
2018-10-31 09:50:00,111.18,111.62,111.18,111.62,1699.0,87.2907,87.6362,87.2907,87.6362,1699.0
2018-10-31 09:55:00,111.56,112.23,111.56,112.23,2200.0,87.5891,88.1151,87.5891,88.1151,2200.0
2018-10-31 10:00:00,112.1,112.48,111.97,112.48,900.0,88.0131,88.3114,87.911,88.3114,900.0
2018-10-31 10:05:00,112.35,112.5,111.92,112.2,1200.0,88.2093,88.3271,87.8717,88.0916,1200.0
2018-10-31 10:10:00,112.22,112.26,112.21,112.26,350.0,88.1073,88.1387,88.0994,88.1387,350.0
2018-10-31 10:15:00,112.41,112.72,112.41,112.58,800.0,88.2565,88.4998,88.2565,88.3899,800.0
2018-10-31 10:20:00,112.63,113.42,112.63,113.36,1600.0,88.4292,89.0494,88.4292,89.0023,1600.0
2018-10-31 10:25:00,113.57,113.57,113.12,113.12,800.0,89.1672,89.1672,88.8139,88.8139,800.0
2018-10-31 10:30:00,113.07,113.58,113.07,113.55,1552.0,88.7746,89.1751,88.7746,89.1515,1552.0
2018-10-31 10:35:00,113.14,113.85,113.01,113.85,5507.0,88.8296,89.387,88.7275,89.387,5507.0
2018-10-31 10:40:00,113.72,114.09,113.72,114.03,800.0,89.285,89.5755,89.285,89.5284,800.0
2018-10-31 10:45:00,114.26,114.29,113.73,113.79,1300.0,89.7089,89.7325,89.2928,89.3399,1300.0
2018-10-31 10:50:00,113.68,113.68,113.5,113.5,300.0,89.2536,89.2536,89.1122,89.1122,300.0
2018-10-31 10:55:00,113.61,113.71,113.5,113.63,1020.0,89.1986,89.2771,89.1122,89.2143,1020.0
2018-10-31 11:00:00,113.73,114.17,113.73,113.99,2501.0,89.2928,89.6383,89.2928,89.497,2501.0
2018-10-31 11:05:00,114.03,114.23,113.96,114.16,1000.0,89.5284,89.6854,89.4734,89.6304,1000.0
2018-10-31 11:10:00,114.26,114.32,113.8,113.8,859.0,89.7089,89.7561,89.3478,89.3478,859.0
2018-10-31 11:15:00,113.8,114.21,113.8,114.21,300.0,89.3478,89.6697,89.3478,89.6697,300.0
2018-10-31 11:20:00,114.31,115.02,114.31,114.84,1800.0,89.7482,90.3056,89.7482,90.1643,1800.0
2018-10-31 11:25:00,114.8,115.32,114.8,115.32,2200.0,90.1329,90.5412,90.1329,90.5412,2200.0
2018-10-31 11:30:00,115.19,115.24,115.0,115.1,1718.0,90.4391,90.4784,90.2899,90.3685,1718.0
2018-10-31 11:35:00,115.04,115.64,115.04,115.64,1939.0,90.3213,90.7924,90.3213,90.7924,1939.0
2018-10-31 11:40:00,115.58,115.58,114.78,114.78,1201.0,90.7453,90.7453,90.1172,90.1172,1201.0
2018-10-31 11:45:00,114.76,114.91,114.76,114.91,701.0,90.1015,90.2193,90.1015,90.2193,701.0
2018-10-31 11:50:00,115.07,115.11,114.89,115.11,1201.0,90.3449,90.3763,90.2036,90.3763,1201.0
2018-10-31 11:55:00,114.96,115.23,114.96,115.23,600.0,90.2585,90.4705,90.2585,90.4705,600.0
2018-10-31 12:00:00,115.02,115.02,114.48,114.48,400.0,90.3056,90.3056,89.8817,89.8817,400.0
2018-10-31 12:05:00,114.42,114.51,114.42,114.51,1000.0,89.8346,89.9052,89.8346,89.9052,1000.0
2018-10-31 12:10:00,114.52,114.52,114.52,114.52,100.0,89.9131,89.9131,89.9131,89.9131,100.0
2018-10-31 12:15:00,114.6,114.8,114.51,114.71,900.0,89.9759,90.1329,89.9052,90.0623,900.0
2018-10-31 12:20:00,114.98,115.02,114.94,115.02,600.0,90.2742,90.3056,90.2428,90.3056,600.0
2018-10-31 12:25:00,115.01,115.06,114.76,114.76,500.0,90.2978,90.337,90.1015,90.1015,500.0
2018-10-31 12:30:00,114.78,114.79,114.73,114.73,500.0,90.1172,90.1251,90.078,90.078,500.0
2018-10-31 12:35:00,114.64,114.64,114.31,114.31,1504.0,90.0073,90.0073,89.7482,89.7482,1504.0
2018-10-31 12:40:00,114.27,114.31,114.21,114.31,500.0,89.7168,89.7482,89.6697,89.7482,500.0
2018-10-31 12:45:00,114.37,114.95,114.37,114.81,1200.0,89.7953,90.2507,89.7953,90.1408,1200.0
2018-10-31 12:50:00,114.4,114.55,114.4,114.55,600.0,89.8189,89.9366,89.8189,89.9366,600.0
2018-10-31 12:55:00,114.55,114.55,114.34,114.34,900.0,89.9366,89.9366,89.7718,89.7718,900.0
2018-10-31 13:00:00,114.35,114.4,114.32,114.32,300.0,89.7796,89.8189,89.7561,89.7561,300.0
2018-10-31 13:05:00,114.13,114.13,113.99,114.08,815.0,89.6069,89.6069,89.497,89.5676,815.0
2018-10-31 13:10:00,114.2,114.24,114.09,114.09,500.0,89.6618,89.6932,89.5755,89.5755,500.0
2018-10-31 13:15:00,113.85,113.94,113.84,113.94,400.0,89.387,89.4577,89.3792,89.4577,400.0
2018-10-31 13:20:00,113.8,113.8,113.49,113.66,400.0,89.3478,89.3478,89.1044,89.2379,400.0
2018-10-31 13:25:00,113.54,113.61,113.54,113.61,300.0,89.1436,89.1986,89.1436,89.1986,300.0
2018-10-31 13:30:00,113.63,113.63,113.15,113.16,1774.0,89.2143,89.2143,88.8374,88.8453,1774.0
2018-10-31 13:35:00,113.33,113.33,113.17,113.17,400.0,88.9788,88.9788,88.8532,88.8532,400.0
2018-10-31 13:40:00,113.15,113.15,112.85,112.86,800.0,88.8374,88.8374,88.6019,88.6098,800.0
2018-10-31 13:45:00,113.28,113.39,113.28,113.37,600.0,88.9395,89.0259,88.9395,89.0102,600.0
2018-10-31 13:50:00,113.38,113.64,113.38,113.64,400.0,89.018,89.2222,89.018,89.2222,400.0
2018-10-31 13:55:00,113.69,113.86,113.62,113.81,700.0,89.2614,89.3949,89.2065,89.3556,700.0
2018-10-31 14:00:00,113.79,113.79,113.52,113.52,1193.0,89.3399,89.3399,89.1279,89.1279,1193.0
2018-10-31 14:05:00,113.53,113.53,113.53,113.53,100.0,89.1358,89.1358,89.1358,89.1358,100.0
2018-10-31 14:10:00,113.65,113.98,113.65,113.98,1099.0,89.23,89.4891,89.23,89.4891,1099.0
2018-10-31 14:15:00,113.97,114.19,113.97,114.16,900.0,89.4813,89.654,89.4813,89.6304,900.0
2018-10-31 14:20:00,113.78,113.83,113.78,113.8,400.0,89.3321,89.3713,89.3321,89.3478,400.0
2018-10-31 14:25:00,113.74,113.76,113.55,113.55,1000.0,89.3007,89.3164,89.1515,89.1515,1000.0
2018-10-31 14:30:00,113.65,113.74,113.65,113.66,399.0,89.23,89.3007,89.23,89.2379,399.0
2018-10-31 14:35:00,113.55,113.55,113.19,113.19,700.0,89.1515,89.1515,88.8689,88.8689,700.0
2018-10-31 14:40:00,113.2,113.4,113.2,113.4,1700.0,88.8767,89.0337,88.8767,89.0337,1700.0
2018-10-31 14:45:00,113.32,113.47,113.22,113.22,2287.0,88.9709,89.0887,88.8924,88.8924,2287.0
2018-10-31 14:50:00,113.14,113.7,113.11,113.61,1900.0,88.8296,89.2693,88.806,89.1986,1900.0
2018-10-31 14:55:00,113.66,113.67,113.44,113.65,923.0,89.2379,89.2457,89.0651,89.23,923.0
2018-10-31 15:00:00,113.71,113.9,113.67,113.84,3500.0,89.2771,89.4263,89.2457,89.3792,3500.0
2018-10-31 15:05:00,113.84,113.84,113.58,113.58,1000.0,89.3792,89.3792,89.1751,89.1751,1000.0
2018-10-31 15:10:00,113.47,113.71,113.46,113.71,700.0,89.0887,89.2771,89.0808,89.2771,700.0
2018-10-31 15:15:00,113.6,113.6,113.49,113.58,1011.0,89.1908,89.1908,89.1044,89.1751,1011.0
2018-10-31 15:20:00,113.5,113.5,113.15,113.16,1000.0,89.1122,89.1122,88.8374,88.8453,1000.0
2018-10-31 15:25:00,113.27,113.4,113.22,113.33,2952.0,88.9317,89.0337,88.8924,88.9788,2952.0
2018-10-31 15:30:00,113.29,113.4,113.27,113.33,1200.0,88.9474,89.0337,88.9317,88.9788,1200.0
2018-10-31 15:35:00,113.2,113.23,113.02,113.03,1400.0,88.8767,88.9003,88.7354,88.7432,1400.0
2018-10-31 15:40:00,112.92,112.96,112.68,112.69,800.0,88.6569,88.6883,88.4684,88.4763,800.0
2018-10-31 15:45:00,112.65,112.76,112.44,112.45,3355.0,88.4449,88.5312,88.28,88.2879,3355.0
2018-10-31 15:50:00,112.46,112.48,112.08,112.09,5054.0,88.2957,88.3114,87.9974,88.0052,5054.0
2018-10-31 15:55:00,112.08,112.51,112.08,112.32,10133.0,87.9974,88.335,87.9974,88.1858,10133.0
2018-11-01 09:30:00,113.39,113.52,112.58,113.24,3340.0,89.0259,89.1279,88.3899,88.9081,3340.0
2018-11-01 09:35:00,113.3,113.88,113.3,113.79,1200.0,88.9552,89.4106,88.9552,89.3399,1200.0
2018-11-01 09:40:00,113.9,114.07,113.37,114.07,900.0,89.4263,89.5598,89.0102,89.5598,900.0
2018-11-01 09:45:00,114.19,114.36,113.98,114.18,4091.0,89.654,89.7875,89.4891,89.6461,4091.0
2018-11-01 09:50:00,114.36,114.62,114.36,114.54,1433.0,89.7875,89.9916,89.7875,89.9288,1433.0
2018-11-01 09:55:00,114.64,114.78,114.63,114.76,1600.0,90.0073,90.1172,89.9994,90.1015,1600.0
2018-11-01 10:00:00,114.63,114.63,114.42,114.42,300.0,89.9994,89.9994,89.8346,89.8346,300.0
2018-11-01 10:05:00,114.67,114.67,114.34,114.34,400.0,90.0308,90.0308,89.7718,89.7718,400.0
2018-11-01 10:10:00,114.28,114.6,114.28,114.44,1040.0,89.7246,89.9759,89.7246,89.8503,1040.0
2018-11-01 10:15:00,114.47,114.92,114.47,114.86,1300.0,89.8738,90.2271,89.8738,90.18,1300.0
2018-11-01 10:20:00,114.95,114.95,114.53,114.74,2100.0,90.2507,90.2507,89.9209,90.0858,2100.0
2018-11-01 10:25:00,114.71,115.1,114.71,115.1,1400.0,90.0623,90.3685,90.0623,90.3685,1400.0
2018-11-01 10:30:00,115.21,115.37,115.02,115.12,1200.0,90.4548,90.5804,90.3056,90.3842,1200.0
2018-11-01 10:35:00,115.11,115.47,115.08,115.47,1200.0,90.3763,90.659,90.3527,90.659,1200.0
2018-11-01 10:40:00,115.41,115.68,115.41,115.62,500.0,90.6118,90.8238,90.6118,90.7767,500.0
2018-11-01 10:45:00,115.64,115.94,115.64,115.94,1745.0,90.7924,91.028,90.7924,91.028,1745.0
2018-11-01 10:50:00,116.01,116.01,115.62,115.62,700.0,91.0829,91.0829,90.7767,90.7767,700.0
2018-11-01 10:55:00,115.53,115.61,115.36,115.61,1300.0,90.7061,90.7689,90.5726,90.7689,1300.0
2018-11-01 11:00:00,115.61,115.61,115.25,115.25,1400.0,90.7689,90.7689,90.4862,90.4862,1400.0
2018-11-01 11:05:00,115.23,115.23,115.01,115.03,800.0,90.4705,90.4705,90.2978,90.3135,800.0
2018-11-01 11:10:00,115.1,115.19,115.0,115.07,1100.0,90.3685,90.4391,90.2899,90.3449,1100.0
2018-11-01 11:15:00,115.0,115.0,114.87,114.93,500.0,90.2899,90.2899,90.1879,90.235,500.0
2018-11-01 11:20:00,114.95,114.98,114.72,114.85,1300.0,90.2507,90.2742,90.0701,90.1722,1300.0
2018-11-01 11:25:00,114.53,114.53,114.34,114.34,1100.0,89.9209,89.9209,89.7718,89.7718,1100.0
2018-11-01 11:30:00,114.29,114.29,113.98,114.19,1200.0,89.7325,89.7325,89.4891,89.654,1200.0
2018-11-01 11:35:00,114.06,114.68,113.95,114.62,6252.0,89.5519,90.0387,89.4656,89.9916,6252.0
2018-11-01 11:40:00,114.62,114.62,114.17,114.23,1100.0,89.9916,89.9916,89.6383,89.6854,1100.0
2018-11-01 11:45:00,114.1,114.11,113.78,113.94,1400.0,89.5833,89.5912,89.3321,89.4577,1400.0
2018-11-01 11:50:00,113.46,113.7,113.36,113.6,1200.0,89.0808,89.2693,89.0023,89.1908,1200.0
2018-11-01 11:55:00,113.91,113.91,113.32,113.32,1300.0,89.4341,89.4341,88.9709,88.9709,1300.0
2018-11-01 12:00:00,113.31,113.52,113.17,113.34,1600.0,88.9631,89.1279,88.8532,88.9866,1600.0
2018-11-01 12:05:00,113.3,113.73,113.3,113.5,1900.0,88.9552,89.2928,88.9552,89.1122,1900.0
2018-11-01 12:10:00,113.47,113.67,113.4,113.42,1100.0,89.0887,89.2457,89.0337,89.0494,1100.0
2018-11-01 12:15:00,113.47,113.68,113.4,113.68,2500.0,89.0887,89.2536,89.0337,89.2536,2500.0
2018-11-01 12:20:00,113.84,114.16,113.84,114.11,1100.0,89.3792,89.6304,89.3792,89.5912,1100.0
2018-11-01 12:25:00,113.88,114.13,113.88,114.11,1501.0,89.4106,89.6069,89.4106,89.5912,1501.0
2018-11-01 12:30:00,114.03,114.08,113.88,113.99,1100.0,89.5284,89.5676,89.4106,89.497,1100.0
2018-11-01 12:35:00,113.45,113.84,113.44,113.84,1400.0,89.073,89.3792,89.0651,89.3792,1400.0
2018-11-01 12:40:00,113.8,113.86,113.66,113.86,500.0,89.3478,89.3949,89.2379,89.3949,500.0
2018-11-01 12:45:00,113.84,113.84,113.64,113.78,600.0,89.3792,89.3792,89.2222,89.3321,600.0
2018-11-01 12:50:00,113.96,114.06,113.96,114.06,300.0,89.4734,89.5519,89.4734,89.5519,300.0
2018-11-01 12:55:00,114.08,114.15,113.83,113.93,1100.0,89.5676,89.6226,89.3713,89.4499,1100.0
2018-11-01 13:00:00,113.82,113.82,113.7,113.79,700.0,89.3635,89.3635,89.2693,89.3399,700.0
2018-11-01 13:05:00,113.54,113.55,113.54,113.55,300.0,89.1436,89.1515,89.1436,89.1515,300.0
2018-11-01 13:10:00,113.58,114.0,113.58,113.98,800.0,89.1751,89.5048,89.1751,89.4891,800.0
2018-11-01 13:15:00,113.83,114.12,113.83,114.01,900.0,89.3713,89.599,89.3713,89.5127,900.0
2018-11-01 13:20:00,114.02,114.15,113.96,113.96,1200.0,89.5205,89.6226,89.4734,89.4734,1200.0
2018-11-01 13:25:00,114.0,114.15,113.99,114.08,1957.0,89.5048,89.6226,89.497,89.5676,1957.0
2018-11-01 13:30:00,114.03,114.15,113.88,114.0,1500.0,89.5284,89.6226,89.4106,89.5048,1500.0
2018-11-01 13:35:00,114.01,114.05,113.9,114.05,800.0,89.5127,89.5441,89.4263,89.5441,800.0
2018-11-01 13:40:00,114.15,114.34,113.99,114.34,400.0,89.6226,89.7718,89.497,89.7718,400.0
2018-11-01 13:45:00,114.3,114.37,114.07,114.13,700.0,89.7403,89.7953,89.5598,89.6069,700.0
2018-11-01 13:50:00,114.01,114.04,113.94,113.94,3100.0,89.5127,89.5362,89.4577,89.4577,3100.0
2018-11-01 13:55:00,113.9,114.0,113.83,113.83,900.0,89.4263,89.5048,89.3713,89.3713,900.0
2018-11-01 14:00:00,114.16,114.16,114.16,114.16,100.0,89.6304,89.6304,89.6304,89.6304,100.0
2018-11-01 14:05:00,113.89,113.97,113.89,113.97,400.0,89.4184,89.4813,89.4184,89.4813,400.0
2018-11-01 14:10:00,114.06,114.09,114.0,114.09,600.0,89.5519,89.5755,89.5048,89.5755,600.0
2018-11-01 14:15:00,114.12,114.17,114.04,114.16,900.0,89.599,89.6383,89.5362,89.6304,900.0
2018-11-01 14:20:00,114.21,114.21,114.12,114.21,900.0,89.6697,89.6697,89.599,89.6697,900.0
2018-11-01 14:25:00,114.18,114.31,114.15,114.31,1300.0,89.6461,89.7482,89.6226,89.7482,1300.0
2018-11-01 14:30:00,114.27,114.3,113.94,113.96,1500.0,89.7168,89.7403,89.4577,89.4734,1500.0
2018-11-01 14:35:00,114.02,114.04,114.02,114.04,400.0,89.5205,89.5362,89.5205,89.5362,400.0
2018-11-01 14:40:00,113.98,114.01,113.95,113.98,1400.0,89.4891,89.5127,89.4656,89.4891,1400.0
2018-11-01 14:45:00,114.0,114.07,114.0,114.02,400.0,89.5048,89.5598,89.5048,89.5205,400.0
2018-11-01 14:50:00,114.08,114.08,113.97,113.99,800.0,89.5676,89.5676,89.4813,89.497,800.0
2018-11-01 14:55:00,114.09,114.28,114.09,114.25,1400.0,89.5755,89.7246,89.5755,89.7011,1400.0
2018-11-01 15:00:00,114.25,114.25,114.15,114.22,1000.0,89.7011,89.7011,89.6226,89.6775,1000.0
2018-11-01 15:05:00,114.24,114.26,114.21,114.25,900.0,89.6932,89.7089,89.6697,89.7011,900.0
2018-11-01 15:10:00,114.34,114.6,114.34,114.59,900.0,89.7718,89.9759,89.7718,89.968,900.0
2018-11-01 15:15:00,114.59,114.77,114.59,114.77,700.0,89.968,90.1094,89.968,90.1094,700.0
2018-11-01 15:20:00,114.69,114.71,114.59,114.59,900.0,90.0465,90.0623,89.968,89.968,900.0
2018-11-01 15:25:00,114.6,114.62,114.56,114.62,600.0,89.9759,89.9916,89.9445,89.9916,600.0
2018-11-01 15:30:00,114.52,114.64,114.52,114.6,1107.0,89.9131,90.0073,89.9131,89.9759,1107.0
2018-11-01 15:35:00,114.66,114.94,114.66,114.93,1600.0,90.023,90.2428,90.023,90.235,1600.0
2018-11-01 15:40:00,114.94,115.26,114.89,115.25,2300.0,90.2428,90.4941,90.2036,90.4862,2300.0
2018-11-01 15:45:00,115.25,115.28,115.07,115.24,2000.0,90.4862,90.5098,90.3449,90.4784,2000.0
2018-11-01 15:50:00,115.2,115.47,115.2,115.41,2200.0,90.447,90.659,90.447,90.6118,2200.0
2018-11-01 15:55:00,115.43,115.57,115.24,115.5,8200.0,90.6275,90.7375,90.4784,90.6825,8200.0
2018-11-02 09:30:00,115.87,116.22,115.66,115.66,1200.0,90.973,91.2478,90.8081,90.8081,1200.0
2018-11-02 09:35:00,115.3,115.85,114.81,115.64,3350.0,90.5255,90.9573,90.1408,90.7924,3350.0
2018-11-02 09:40:00,115.57,115.84,115.49,115.49,900.0,90.7375,90.9494,90.6747,90.6747,900.0
2018-11-02 09:45:00,115.43,115.43,115.09,115.1,601.0,90.6275,90.6275,90.3606,90.3685,601.0
2018-11-02 09:50:00,115.21,115.71,115.21,115.6,1300.0,90.4548,90.8474,90.4548,90.761,1300.0
2018-11-02 09:55:00,115.6,115.6,115.6,115.6,0.0,90.761,90.761,90.761,90.761,0.0
2018-11-02 10:00:00,115.52,115.6,115.32,115.49,800.0,90.6982,90.761,90.5412,90.6747,800.0
2018-11-02 10:05:00,115.32,115.48,115.28,115.48,500.0,90.5412,90.6668,90.5098,90.6668,500.0
2018-11-02 10:10:00,115.43,115.51,115.18,115.27,1300.0,90.6275,90.6904,90.4313,90.5019,1300.0
2018-11-02 10:15:00,115.29,115.42,115.29,115.38,400.0,90.5176,90.6197,90.5176,90.5883,400.0
2018-11-02 10:20:00,115.29,115.29,114.83,114.88,2200.0,90.5176,90.5176,90.1565,90.1957,2200.0
2018-11-02 10:25:00,114.83,114.88,114.08,114.08,1700.0,90.1565,90.1957,89.5676,89.5676,1700.0
2018-11-02 10:30:00,114.02,114.34,114.02,114.24,1300.0,89.5205,89.7718,89.5205,89.6932,1300.0
2018-11-02 10:35:00,113.9,114.0,113.84,113.84,400.0,89.4263,89.5048,89.3792,89.3792,400.0
2018-11-02 10:40:00,113.85,113.85,113.54,113.63,1000.0,89.387,89.387,89.1436,89.2143,1000.0
2018-11-02 10:45:00,113.72,113.75,113.53,113.53,500.0,89.285,89.3085,89.1358,89.1358,500.0
2018-11-02 10:50:00,113.94,114.04,113.81,113.82,900.0,89.4577,89.5362,89.3556,89.3635,900.0
2018-11-02 10:55:00,113.63,113.63,113.5,113.56,900.0,89.2143,89.2143,89.1122,89.1594,900.0
2018-11-02 11:00:00,113.52,113.52,113.16,113.25,1379.0,89.1279,89.1279,88.8453,88.916,1379.0
2018-11-02 11:05:00,113.22,113.42,112.97,113.42,3560.0,88.8924,89.0494,88.6961,89.0494,3560.0
2018-11-02 11:10:00,113.43,113.86,113.43,113.86,1631.0,89.0573,89.3949,89.0573,89.3949,1631.0
2018-11-02 11:15:00,113.42,113.66,113.42,113.59,1100.0,89.0494,89.2379,89.0494,89.1829,1100.0
2018-11-02 11:20:00,113.52,113.62,113.52,113.62,300.0,89.1279,89.2065,89.1279,89.2065,300.0
2018-11-02 11:25:00,113.88,114.43,113.88,114.13,1600.0,89.4106,89.8424,89.4106,89.6069,1600.0
2018-11-02 11:30:00,114.33,114.6,114.33,114.57,800.0,89.7639,89.9759,89.7639,89.9523,800.0
2018-11-02 11:35:00,114.61,114.73,114.61,114.73,200.0,89.9837,90.078,89.9837,90.078,200.0
2018-11-02 11:40:00,114.77,114.77,114.51,114.51,500.0,90.1094,90.1094,89.9052,89.9052,500.0
2018-11-02 11:45:00,114.45,114.55,114.33,114.51,1400.0,89.8581,89.9366,89.7639,89.9052,1400.0
2018-11-02 11:50:00,114.52,114.52,114.12,114.12,700.0,89.9131,89.9131,89.599,89.599,700.0
2018-11-02 11:55:00,114.11,114.64,114.04,114.53,1961.0,89.5912,90.0073,89.5362,89.9209,1961.0
2018-11-02 12:00:00,114.61,114.96,114.61,114.61,2065.0,89.9837,90.2585,89.9837,89.9837,2065.0
2018-11-02 12:05:00,114.6,114.73,114.49,114.51,1000.0,89.9759,90.078,89.8895,89.9052,1000.0
2018-11-02 12:10:00,114.43,114.7,114.43,114.7,800.0,89.8424,90.0544,89.8424,90.0544,800.0
2018-11-02 12:15:00,114.73,114.73,114.35,114.39,1300.0,90.078,90.078,89.7796,89.811,1300.0
2018-11-02 12:20:00,114.34,114.34,113.99,113.99,1000.0,89.7718,89.7718,89.497,89.497,1000.0
2018-11-02 12:25:00,114.08,114.37,114.07,114.37,1200.0,89.5676,89.7953,89.5598,89.7953,1200.0
2018-11-02 12:30:00,114.41,114.62,114.24,114.24,2068.0,89.8267,89.9916,89.6932,89.6932,2068.0
2018-11-02 12:35:00,114.41,114.41,114.18,114.18,500.0,89.8267,89.8267,89.6461,89.6461,500.0
2018-11-02 12:40:00,114.07,114.12,114.04,114.12,500.0,89.5598,89.599,89.5362,89.599,500.0
2018-11-02 12:45:00,114.12,114.18,114.06,114.18,1300.0,89.599,89.6461,89.5519,89.6461,1300.0
2018-11-02 12:50:00,114.06,114.06,113.75,113.75,1200.0,89.5519,89.5519,89.3085,89.3085,1200.0
2018-11-02 12:55:00,113.44,113.57,113.41,113.51,1300.0,89.0651,89.1672,89.0416,89.1201,1300.0
2018-11-02 13:00:00,113.51,113.56,113.38,113.54,1800.0,89.1201,89.1594,89.018,89.1436,1800.0
2018-11-02 13:05:00,113.53,113.62,113.48,113.59,1500.0,89.1358,89.2065,89.0965,89.1829,1500.0
2018-11-02 13:10:00,113.95,114.01,113.9,114.01,500.0,89.4656,89.5127,89.4263,89.5127,500.0
2018-11-02 13:15:00,113.99,114.1,113.92,114.1,700.0,89.497,89.5833,89.442,89.5833,700.0
2018-11-02 13:20:00,114.16,114.16,114.04,114.07,600.0,89.6304,89.6304,89.5362,89.5598,600.0
2018-11-02 13:25:00,114.08,114.18,114.05,114.16,700.0,89.5676,89.6461,89.5441,89.6304,700.0
2018-11-02 13:30:00,114.41,114.55,114.41,114.55,300.0,89.8267,89.9366,89.8267,89.9366,300.0
2018-11-02 13:35:00,114.59,114.66,114.4,114.54,1000.0,89.968,90.023,89.8189,89.9288,1000.0
2018-11-02 13:40:00,114.53,114.84,114.48,114.83,2000.0,89.9209,90.1643,89.8817,90.1565,2000.0
2018-11-02 13:45:00,114.79,114.79,114.64,114.71,1200.0,90.1251,90.1251,90.0073,90.0623,1200.0
2018-11-02 13:50:00,114.74,114.78,114.45,114.52,1700.0,90.0858,90.1172,89.8581,89.9131,1700.0
2018-11-02 13:55:00,114.54,115.09,114.54,114.67,4960.0,89.9288,90.3606,89.9288,90.0308,4960.0
2018-11-02 14:00:00,114.64,114.74,114.59,114.59,2100.0,90.0073,90.0858,89.968,89.968,2100.0
2018-11-02 14:05:00,114.51,114.51,114.44,114.44,500.0,89.9052,89.9052,89.8503,89.8503,500.0
2018-11-02 14:10:00,114.5,114.5,114.33,114.33,700.0,89.8974,89.8974,89.7639,89.7639,700.0
2018-11-02 14:15:00,114.29,114.43,114.26,114.43,800.0,89.7325,89.8424,89.7089,89.8424,800.0
2018-11-02 14:20:00,114.4,114.43,114.29,114.38,1100.0,89.8189,89.8424,89.7325,89.8032,1100.0
2018-11-02 14:25:00,114.31,115.27,114.17,115.27,1200.0,89.7482,90.5019,89.6383,90.5019,1200.0
2018-11-02 14:30:00,115.43,115.74,115.41,115.74,2500.0,90.6275,90.8709,90.6118,90.8709,2500.0
2018-11-02 14:35:00,115.71,115.71,115.1,115.17,900.0,90.8474,90.8474,90.3685,90.4234,900.0
2018-11-02 14:40:00,115.07,115.23,115.05,115.17,1200.0,90.3449,90.4705,90.3292,90.4234,1200.0
2018-11-02 14:45:00,115.13,115.22,115.06,115.17,900.0,90.392,90.4627,90.337,90.4234,900.0
2018-11-02 14:50:00,115.19,115.33,115.04,115.33,1000.0,90.4391,90.549,90.3213,90.549,1000.0
2018-11-02 14:55:00,115.49,115.51,115.35,115.5,1177.0,90.6747,90.6904,90.5647,90.6825,1177.0
2018-11-02 15:00:00,115.23,115.27,115.08,115.23,1100.0,90.4705,90.5019,90.3527,90.4705,1100.0
2018-11-02 15:05:00,115.2,115.2,115.0,115.12,3449.0,90.447,90.447,90.2899,90.3842,3449.0
2018-11-02 15:10:00,115.12,115.45,115.12,115.29,800.0,90.3842,90.6432,90.3842,90.5176,800.0
2018-11-02 15:15:00,115.19,115.19,114.91,114.91,1300.0,90.4391,90.4391,90.2193,90.2193,1300.0
2018-11-02 15:20:00,114.9,114.97,114.78,114.83,1000.0,90.2114,90.2664,90.1172,90.1565,1000.0
2018-11-02 15:25:00,114.89,114.89,114.63,114.7,600.0,90.2036,90.2036,89.9994,90.0544,600.0
2018-11-02 15:30:00,114.64,114.69,114.58,114.62,1700.0,90.0073,90.0465,89.9602,89.9916,1700.0
2018-11-02 15:35:00,114.56,114.63,114.34,114.63,2295.0,89.9445,89.9994,89.7718,89.9994,2295.0
2018-11-02 15:40:00,114.66,114.83,114.66,114.7,2366.0,90.023,90.1565,90.023,90.0544,2366.0
2018-11-02 15:45:00,114.65,114.65,114.47,114.6,1600.0,90.0151,90.0151,89.8738,89.9759,1600.0
2018-11-02 15:50:00,114.68,114.76,114.42,114.42,5336.0,90.0387,90.1015,89.8346,89.8346,5336.0
2018-11-02 15:55:00,114.5,114.57,114.17,114.28,7464.0,89.8974,89.9523,89.6383,89.7246,7464.0
2018-11-05 09:30:00,116.79,117.31,116.43,117.2,2801.0,91.6953,92.1036,91.4127,92.0172,2801.0
2018-11-05 09:35:00,117.41,117.97,117.21,117.97,4015.0,92.1821,92.6218,92.0251,92.6218,4015.0
2018-11-05 09:40:00,118.2,118.41,117.53,117.86,4700.0,92.8024,92.9672,92.2763,92.5354,4700.0
2018-11-05 09:45:00,117.84,117.88,117.2,117.31,1700.0,92.5197,92.5511,92.0172,92.1036,1700.0
2018-11-05 09:50:00,117.24,117.76,117.12,117.76,2000.0,92.0486,92.4569,91.9544,92.4569,2000.0
2018-11-05 09:55:00,117.63,117.93,117.24,117.24,2300.0,92.3548,92.5904,92.0486,92.0486,2300.0
2018-11-05 10:00:00,117.42,117.47,117.05,117.26,1600.0,92.19,92.2292,91.8995,92.0643,1600.0
2018-11-05 10:05:00,117.02,117.16,116.62,116.73,2081.0,91.8759,91.9858,91.5618,91.6482,2081.0
2018-11-05 10:10:00,116.57,116.92,116.57,116.92,1857.0,91.5226,91.7974,91.5226,91.7974,1857.0
2018-11-05 10:15:00,116.84,117.14,116.84,117.06,1500.0,91.7346,91.9701,91.7346,91.9073,1500.0
2018-11-05 10:20:00,116.83,117.12,116.79,117.02,1100.0,91.7267,91.9544,91.6953,91.8759,1100.0
2018-11-05 10:25:00,116.81,116.89,116.69,116.89,700.0,91.711,91.7738,91.6168,91.7738,700.0
2018-11-05 10:30:00,116.78,117.11,116.73,117.0,1400.0,91.6875,91.9466,91.6482,91.8602,1400.0
2018-11-05 10:35:00,117.03,117.03,116.73,116.77,700.0,91.8838,91.8838,91.6482,91.6796,700.0
2018-11-05 10:40:00,116.53,116.53,116.24,116.32,1715.0,91.4912,91.4912,91.2635,91.3263,1715.0
2018-11-05 10:45:00,116.27,116.27,115.97,116.0,500.0,91.2871,91.2871,91.0515,91.0751,500.0
2018-11-05 10:50:00,116.05,116.21,115.51,115.51,900.0,91.1143,91.2399,90.6904,90.6904,900.0
2018-11-05 10:55:00,115.66,116.03,115.66,116.03,1011.0,90.8081,91.0986,90.8081,91.0986,1011.0
2018-11-05 11:00:00,115.81,115.83,115.68,115.68,600.0,90.9259,90.9416,90.8238,90.8238,600.0
2018-11-05 11:05:00,115.8,116.04,115.8,116.0,1375.0,90.918,91.1065,90.918,91.0751,1375.0
2018-11-05 11:10:00,115.72,115.72,115.47,115.47,200.0,90.8552,90.8552,90.659,90.659,200.0
2018-11-05 11:15:00,115.54,115.56,115.51,115.52,400.0,90.7139,90.7296,90.6904,90.6982,400.0
2018-11-05 11:20:00,115.58,115.65,115.37,115.37,1400.0,90.7453,90.8003,90.5804,90.5804,1400.0
2018-11-05 11:25:00,115.26,115.26,114.95,115.06,1053.0,90.4941,90.4941,90.2507,90.337,1053.0
2018-11-05 11:30:00,115.15,115.37,115.15,115.37,1200.0,90.4077,90.5804,90.4077,90.5804,1200.0
2018-11-05 11:35:00,115.41,115.41,115.04,115.04,400.0,90.6118,90.6118,90.3213,90.3213,400.0
2018-11-05 11:40:00,115.06,115.06,114.97,114.97,200.0,90.337,90.337,90.2664,90.2664,200.0
2018-11-05 11:45:00,114.91,115.22,114.91,115.18,900.0,90.2193,90.4627,90.2193,90.4313,900.0
2018-11-05 11:50:00,115.26,115.58,115.26,115.58,500.0,90.4941,90.7453,90.4941,90.7453,500.0
2018-11-05 11:55:00,115.69,115.69,115.38,115.48,700.0,90.8317,90.8317,90.5883,90.6668,700.0
2018-11-05 12:00:00,115.26,115.34,115.22,115.22,500.0,90.4941,90.5569,90.4627,90.4627,500.0
2018-11-05 12:05:00,114.93,114.93,114.8,114.86,1000.0,90.235,90.235,90.1329,90.18,1000.0
2018-11-05 12:10:00,114.84,115.08,114.84,115.08,2700.0,90.1643,90.3527,90.1643,90.3527,2700.0
2018-11-05 12:15:00,114.92,115.11,114.88,114.95,1800.0,90.2271,90.3763,90.1957,90.2507,1800.0
2018-11-05 12:20:00,115.23,115.4,115.22,115.4,1100.0,90.4705,90.604,90.4627,90.604,1100.0
2018-11-05 12:25:00,115.52,115.52,115.32,115.32,670.0,90.6982,90.6982,90.5412,90.5412,670.0
2018-11-05 12:30:00,115.26,115.33,115.26,115.33,300.0,90.4941,90.549,90.4941,90.549,300.0
2018-11-05 12:35:00,115.35,115.35,115.33,115.34,300.0,90.5647,90.5647,90.549,90.5569,300.0
2018-11-05 12:40:00,115.11,115.12,114.98,115.1,700.0,90.3763,90.3842,90.2742,90.3685,700.0
2018-11-05 12:45:00,115.07,115.07,114.97,115.04,400.0,90.3449,90.3449,90.2664,90.3213,400.0
2018-11-05 12:50:00,115.04,115.04,115.04,115.04,0.0,90.3213,90.3213,90.3213,90.3213,0.0
2018-11-05 12:55:00,115.36,115.55,115.36,115.55,200.0,90.5726,90.7218,90.5726,90.7218,200.0
2018-11-05 13:00:00,115.46,115.46,115.29,115.29,500.0,90.6511,90.6511,90.5176,90.5176,500.0
2018-11-05 13:05:00,115.43,115.43,115.24,115.43,500.0,90.6275,90.6275,90.4784,90.6275,500.0
2018-11-05 13:10:00,115.63,115.63,115.44,115.49,700.0,90.7846,90.7846,90.6354,90.6747,700.0
2018-11-05 13:15:00,115.93,115.93,115.84,115.84,300.0,91.0201,91.0201,90.9494,90.9494,300.0
2018-11-05 13:20:00,115.72,115.72,115.58,115.71,300.0,90.8552,90.8552,90.7453,90.8474,300.0
2018-11-05 13:25:00,115.6,115.6,115.48,115.5,500.0,90.761,90.761,90.6668,90.6825,500.0
2018-11-05 13:30:00,115.41,115.41,115.29,115.29,200.0,90.6118,90.6118,90.5176,90.5176,200.0
2018-11-05 13:35:00,115.39,115.62,115.39,115.62,700.0,90.5961,90.7767,90.5961,90.7767,700.0
2018-11-05 13:40:00,115.69,115.69,115.69,115.69,100.0,90.8317,90.8317,90.8317,90.8317,100.0
2018-11-05 13:45:00,115.93,115.98,115.93,115.95,300.0,91.0201,91.0594,91.0201,91.0358,300.0
2018-11-05 13:50:00,115.81,115.94,115.81,115.94,200.0,90.9259,91.028,90.9259,91.028,200.0
2018-11-05 13:55:00,115.83,115.88,115.78,115.78,500.0,90.9416,90.9809,90.9023,90.9023,500.0
2018-11-05 14:00:00,115.72,115.72,115.54,115.54,800.0,90.8552,90.8552,90.7139,90.7139,800.0
2018-11-05 14:05:00,115.54,115.54,115.54,115.54,0.0,90.7139,90.7139,90.7139,90.7139,0.0
2018-11-05 14:10:00,115.45,115.54,115.32,115.54,1000.0,90.6432,90.7139,90.5412,90.7139,1000.0
2018-11-05 14:15:00,115.6,115.6,115.6,115.6,100.0,90.761,90.761,90.761,90.761,100.0
2018-11-05 14:20:00,115.71,115.71,115.53,115.62,1400.0,90.8474,90.8474,90.7061,90.7767,1400.0
2018-11-05 14:25:00,115.64,115.64,115.48,115.48,600.0,90.7924,90.7924,90.6668,90.6668,600.0
2018-11-05 14:30:00,115.33,115.37,115.28,115.37,500.0,90.549,90.5804,90.5098,90.5804,500.0
2018-11-05 14:35:00,115.35,115.56,115.34,115.56,900.0,90.5647,90.7296,90.5569,90.7296,900.0
2018-11-05 14:40:00,115.75,115.88,115.75,115.88,300.0,90.8788,90.9809,90.8788,90.9809,300.0
2018-11-05 14:45:00,115.98,116.11,115.98,116.11,600.0,91.0594,91.1614,91.0594,91.1614,600.0
2018-11-05 14:50:00,116.2,116.39,116.2,116.36,400.0,91.2321,91.3813,91.2321,91.3577,400.0
2018-11-05 14:55:00,116.28,116.28,116.01,116.01,500.0,91.2949,91.2949,91.0829,91.0829,500.0
2018-11-05 15:00:00,115.94,116.22,115.93,116.22,600.0,91.028,91.2478,91.0201,91.2478,600.0
2018-11-05 15:05:00,116.2,116.2,116.1,116.1,300.0,91.2321,91.2321,91.1536,91.1536,300.0
2018-11-05 15:10:00,116.13,116.2,116.13,116.2,500.0,91.1771,91.2321,91.1771,91.2321,500.0
2018-11-05 15:15:00,116.22,116.22,116.0,116.01,500.0,91.2478,91.2478,91.0751,91.0829,500.0
2018-11-05 15:20:00,116.01,116.01,116.01,116.01,100.0,91.0829,91.0829,91.0829,91.0829,100.0
2018-11-05 15:25:00,115.69,115.95,115.64,115.95,1500.0,90.8317,91.0358,90.7924,91.0358,1500.0
2018-11-05 15:30:00,115.83,115.83,115.71,115.71,300.0,90.9416,90.9416,90.8474,90.8474,300.0
2018-11-05 15:35:00,115.7,115.85,115.63,115.85,500.0,90.8395,90.9573,90.7846,90.9573,500.0
2018-11-05 15:40:00,115.88,115.88,115.65,115.71,1878.0,90.9809,90.9809,90.8003,90.8474,1878.0
2018-11-05 15:45:00,115.68,115.68,115.44,115.66,1302.0,90.8238,90.8238,90.6354,90.8081,1302.0
2018-11-05 15:50:00,115.65,115.8,115.54,115.78,2007.0,90.8003,90.918,90.7139,90.9023,2007.0
2018-11-05 15:55:00,115.87,115.97,115.85,115.88,1100.0,90.973,91.0515,90.9573,90.9809,1100.0
2018-11-06 09:30:00,116.22,116.22,115.63,115.88,1400.0,91.2478,91.2478,90.7846,90.9809,1400.0
2018-11-06 09:35:00,116.14,116.15,115.61,115.67,3200.0,91.185,91.1928,90.7689,90.816,3200.0
2018-11-06 09:40:00,115.7,116.0,115.4,115.43,2200.0,90.8395,91.0751,90.604,90.6275,2200.0
2018-11-06 09:45:00,115.38,115.42,115.03,115.42,2900.0,90.5883,90.6197,90.3135,90.6197,2900.0
2018-11-06 09:50:00,115.23,115.27,115.22,115.22,505.0,90.4705,90.5019,90.4627,90.4627,505.0
2018-11-06 09:55:00,115.4,115.79,115.36,115.64,3000.0,90.604,90.9102,90.5726,90.7924,3000.0
2018-11-06 10:00:00,115.71,116.09,115.54,116.09,6150.0,90.8474,91.1457,90.7139,91.1457,6150.0
2018-11-06 10:05:00,116.03,116.1,115.53,115.59,1205.0,91.0986,91.1536,90.7061,90.7532,1205.0
2018-11-06 10:10:00,115.43,115.54,115.38,115.5,1300.0,90.6275,90.7139,90.5883,90.6825,1300.0
2018-11-06 10:15:00,115.39,115.49,115.36,115.49,800.0,90.5961,90.6747,90.5726,90.6747,800.0
2018-11-06 10:20:00,115.34,115.48,115.24,115.32,1536.0,90.5569,90.6668,90.4784,90.5412,1536.0
2018-11-06 10:25:00,115.2,115.27,115.05,115.13,3402.0,90.447,90.5019,90.3292,90.392,3402.0
2018-11-06 10:30:00,115.2,115.22,114.68,114.83,1741.0,90.447,90.4627,90.0387,90.1565,1741.0
2018-11-06 10:35:00,114.46,114.46,113.98,114.29,2610.0,89.866,89.866,89.4891,89.7325,2610.0
2018-11-06 10:40:00,114.24,114.77,114.14,114.74,3200.0,89.6932,90.1094,89.6147,90.0858,3200.0
2018-11-06 10:45:00,114.78,115.15,114.78,115.02,2300.0,90.1172,90.4077,90.1172,90.3056,2300.0
2018-11-06 10:50:00,114.79,114.82,114.51,114.57,2200.0,90.1251,90.1486,89.9052,89.9523,2200.0
2018-11-06 10:55:00,114.58,114.74,114.41,114.5,4215.0,89.9602,90.0858,89.8267,89.8974,4215.0
2018-11-06 11:00:00,114.5,114.62,114.21,114.25,3176.0,89.8974,89.9916,89.6697,89.7011,3176.0
2018-11-06 11:05:00,114.22,114.22,114.01,114.01,900.0,89.6775,89.6775,89.5127,89.5127,900.0
2018-11-06 11:10:00,113.91,114.22,113.91,114.17,1400.0,89.4341,89.6775,89.4341,89.6383,1400.0
2018-11-06 11:15:00,114.26,114.26,114.01,114.15,1300.0,89.7089,89.7089,89.5127,89.6226,1300.0
2018-11-06 11:20:00,114.09,114.09,113.5,113.5,1001.0,89.5755,89.5755,89.1122,89.1122,1001.0
2018-11-06 11:25:00,113.53,113.86,113.45,113.86,2600.0,89.1358,89.3949,89.073,89.3949,2600.0
2018-11-06 11:30:00,113.94,113.94,113.27,113.27,6767.0,89.4577,89.4577,88.9317,88.9317,6767.0
2018-11-06 11:35:00,113.32,113.47,113.32,113.43,3800.0,88.9709,89.0887,88.9709,89.0573,3800.0
2018-11-06 11:40:00,113.34,113.67,113.28,113.67,1600.0,88.9866,89.2457,88.9395,89.2457,1600.0
2018-11-06 11:45:00,113.48,113.48,113.48,113.48,100.0,89.0965,89.0965,89.0965,89.0965,100.0
2018-11-06 11:50:00,112.87,112.9,112.57,112.64,600.0,88.6176,88.6412,88.3821,88.437,600.0
2018-11-06 11:55:00,112.93,113.19,112.93,112.96,900.0,88.6647,88.8689,88.6647,88.6883,900.0
2018-11-06 12:00:00,113.12,113.45,113.11,113.4,6903.0,88.8139,89.073,88.806,89.0337,6903.0
2018-11-06 12:05:00,113.38,113.4,112.85,113.0,4328.0,89.018,89.0337,88.6019,88.7197,4328.0
2018-11-06 12:10:00,113.0,113.21,112.88,113.21,1500.0,88.7197,88.8846,88.6255,88.8846,1500.0
2018-11-06 12:15:00,113.05,113.06,112.93,112.93,500.0,88.7589,88.7668,88.6647,88.6647,500.0
2018-11-06 12:20:00,112.92,112.92,112.74,112.74,700.0,88.6569,88.6569,88.5155,88.5155,700.0
2018-11-06 12:25:00,112.78,112.96,112.77,112.96,1600.0,88.547,88.6883,88.5391,88.6883,1600.0
2018-11-06 12:30:00,113.0,113.1,113.0,113.08,500.0,88.7197,88.7982,88.7197,88.7825,500.0
2018-11-06 12:35:00,113.19,113.24,113.12,113.16,801.0,88.8689,88.9081,88.8139,88.8453,801.0
2018-11-06 12:40:00,112.94,113.18,112.94,113.18,400.0,88.6726,88.861,88.6726,88.861,400.0
2018-11-06 12:45:00,113.09,113.09,112.83,112.83,500.0,88.7903,88.7903,88.5862,88.5862,500.0
2018-11-06 12:50:00,112.73,112.73,112.68,112.68,200.0,88.5077,88.5077,88.4684,88.4684,200.0
2018-11-06 12:55:00,112.57,112.57,112.56,112.56,300.0,88.3821,88.3821,88.3742,88.3742,300.0
2018-11-06 13:00:00,112.51,112.82,112.51,112.82,800.0,88.335,88.5784,88.335,88.5784,800.0
2018-11-06 13:05:00,112.86,113.05,112.81,112.88,1250.0,88.6098,88.7589,88.5705,88.6255,1250.0
2018-11-06 13:10:00,112.8,112.95,112.8,112.95,600.0,88.5627,88.6804,88.5627,88.6804,600.0
2018-11-06 13:15:00,112.92,113.16,112.91,113.16,644.0,88.6569,88.8453,88.649,88.8453,644.0
2018-11-06 13:20:00,113.12,113.27,113.12,113.27,300.0,88.8139,88.9317,88.8139,88.9317,300.0
2018-11-06 13:25:00,113.16,113.35,113.16,113.35,300.0,88.8453,88.9945,88.8453,88.9945,300.0
2018-11-06 13:30:00,113.16,113.16,112.95,113.05,900.0,88.8453,88.8453,88.6804,88.7589,900.0
2018-11-06 13:35:00,112.9,112.97,112.72,112.72,400.0,88.6412,88.6961,88.4998,88.4998,400.0
2018-11-06 13:40:00,112.87,112.97,112.87,112.91,700.0,88.6176,88.6961,88.6176,88.649,700.0
2018-11-06 13:45:00,112.94,112.98,112.94,112.94,300.0,88.6726,88.704,88.6726,88.6726,300.0
2018-11-06 13:50:00,112.96,113.11,112.94,113.11,1657.0,88.6883,88.806,88.6726,88.806,1657.0
2018-11-06 13:55:00,113.2,113.29,113.04,113.07,1444.0,88.8767,88.9474,88.7511,88.7746,1444.0
2018-11-06 14:00:00,112.97,113.05,112.89,113.05,1000.0,88.6961,88.7589,88.6333,88.7589,1000.0
2018-11-06 14:05:00,113.03,113.37,113.03,113.32,1287.0,88.7432,89.0102,88.7432,88.9709,1287.0
2018-11-06 14:10:00,113.45,113.63,113.44,113.44,611.0,89.073,89.2143,89.0651,89.0651,611.0
2018-11-06 14:15:00,113.35,113.35,112.79,112.79,2300.0,88.9945,88.9945,88.5548,88.5548,2300.0
2018-11-06 14:20:00,112.77,113.07,112.67,113.06,1900.0,88.5391,88.7746,88.4606,88.7668,1900.0
2018-11-06 14:25:00,113.05,113.05,112.67,112.67,1600.0,88.7589,88.7589,88.4606,88.4606,1600.0
2018-11-06 14:30:00,112.69,113.1,112.69,113.1,1400.0,88.4763,88.7982,88.4763,88.7982,1400.0
2018-11-06 14:35:00,113.14,113.39,113.11,113.14,2300.0,88.8296,89.0259,88.806,88.8296,2300.0
2018-11-06 14:40:00,113.18,113.18,113.08,113.16,700.0,88.861,88.861,88.7825,88.8453,700.0
2018-11-06 14:45:00,113.04,113.04,112.93,112.95,1499.0,88.7511,88.7511,88.6647,88.6804,1499.0
2018-11-06 14:50:00,112.96,113.34,112.93,113.34,2700.0,88.6883,88.9866,88.6647,88.9866,2700.0
2018-11-06 14:55:00,113.27,113.27,113.07,113.14,1500.0,88.9317,88.9317,88.7746,88.8296,1500.0
2018-11-06 15:00:00,113.11,113.41,113.09,113.24,2100.0,88.806,89.0416,88.7903,88.9081,2100.0
2018-11-06 15:05:00,113.25,113.3,113.14,113.22,2000.0,88.916,88.9552,88.8296,88.8924,2000.0
2018-11-06 15:10:00,113.19,113.3,113.12,113.12,1700.0,88.8689,88.9552,88.8139,88.8139,1700.0
2018-11-06 15:15:00,112.99,113.06,112.99,113.03,500.0,88.7118,88.7668,88.7118,88.7432,500.0
2018-11-06 15:20:00,112.87,112.88,112.65,112.77,2000.0,88.6176,88.6255,88.4449,88.5391,2000.0
2018-11-06 15:25:00,112.79,113.03,112.79,113.02,600.0,88.5548,88.7432,88.5548,88.7354,600.0
2018-11-06 15:30:00,113.03,113.03,112.9,112.9,1100.0,88.7432,88.7432,88.6412,88.6412,1100.0
2018-11-06 15:35:00,112.9,113.06,112.8,112.8,1940.0,88.6412,88.7668,88.5627,88.5627,1940.0
2018-11-06 15:40:00,112.75,112.8,112.66,112.76,2500.0,88.5234,88.5627,88.4527,88.5312,2500.0
2018-11-06 15:45:00,112.67,113.09,112.65,112.95,5757.0,88.4606,88.7903,88.4449,88.6804,5757.0
2018-11-06 15:50:00,113.01,113.26,112.98,113.26,8256.0,88.7275,88.9238,88.704,88.9238,8256.0
2018-11-06 15:55:00,113.27,113.57,113.15,113.33,7900.0,88.9317,89.1672,88.8374,88.9788,7900.0
2018-11-07 09:30:00,115.64,118.0,115.62,117.19,7157.0,90.7924,92.6453,90.7767,92.0094,7157.0
2018-11-07 09:35:00,117.39,119.15,117.2,117.89,9611.0,92.1664,93.5482,92.0172,92.559,9611.0
2018-11-07 09:40:00,117.68,117.75,116.5,117.75,4500.0,92.3941,92.449,91.4676,92.449,4500.0
2018-11-07 09:45:00,117.52,119.17,117.52,119.05,10100.0,92.2685,93.5639,92.2685,93.4697,10100.0
2018-11-07 09:50:00,118.96,118.96,117.19,117.58,5252.0,93.3991,93.3991,92.0094,92.3156,5252.0
2018-11-07 09:55:00,117.84,117.85,116.68,117.62,7110.0,92.5197,92.5276,91.609,92.347,7110.0
2018-11-07 10:00:00,117.5,118.41,117.26,117.28,4500.0,92.2528,92.9672,92.0643,92.08,4500.0
2018-11-07 10:05:00,116.99,117.09,116.59,116.59,3353.0,91.8523,91.9309,91.5383,91.5383,3353.0
2018-11-07 10:10:00,116.68,117.09,116.54,116.75,6435.0,91.609,91.9309,91.499,91.6639,6435.0
2018-11-07 10:15:00,116.67,117.3,116.67,116.75,5200.0,91.6011,92.0957,91.6011,91.6639,5200.0
2018-11-07 10:20:00,116.53,116.56,116.22,116.43,4750.0,91.4912,91.5147,91.2478,91.4127,4750.0
2018-11-07 10:25:00,116.35,116.72,116.28,116.47,3950.0,91.3499,91.6404,91.2949,91.4441,3950.0
2018-11-07 10:30:00,116.38,116.54,116.01,116.32,3800.0,91.3734,91.499,91.0829,91.3263,3800.0
2018-11-07 10:35:00,116.29,116.98,116.29,116.68,4730.0,91.3028,91.8445,91.3028,91.609,4730.0
2018-11-07 10:40:00,116.58,116.61,116.23,116.54,2450.0,91.5304,91.554,91.2556,91.499,2450.0
2018-11-07 10:45:00,116.58,116.61,115.41,115.48,2600.0,91.5304,91.554,90.6118,90.6668,2600.0
2018-11-07 10:50:00,115.41,115.45,115.17,115.17,3600.0,90.6118,90.6432,90.4234,90.4234,3600.0
2018-11-07 10:55:00,115.04,115.04,114.32,114.34,3250.0,90.3213,90.3213,89.7561,89.7718,3250.0
2018-11-07 11:00:00,114.32,114.95,114.32,114.95,5600.0,89.7561,90.2507,89.7561,90.2507,5600.0
2018-11-07 11:05:00,114.95,115.2,114.55,114.55,2100.0,90.2507,90.447,89.9366,89.9366,2100.0
2018-11-07 11:10:00,114.21,114.32,113.5,113.72,6518.0,89.6697,89.7561,89.1122,89.285,6518.0
2018-11-07 11:15:00,113.77,113.77,113.46,113.68,500.0,89.3242,89.3242,89.0808,89.2536,500.0
2018-11-07 11:20:00,113.92,114.0,113.15,113.28,2600.0,89.442,89.5048,88.8374,88.9395,2600.0
2018-11-07 11:25:00,113.29,113.41,112.96,113.18,3000.0,88.9474,89.0416,88.6883,88.861,3000.0
2018-11-07 11:30:00,113.08,113.65,113.08,113.51,5961.0,88.7825,89.23,88.7825,89.1201,5961.0
2018-11-07 11:35:00,113.97,114.35,113.59,113.59,5484.0,89.4813,89.7796,89.1829,89.1829,5484.0
2018-11-07 11:40:00,113.49,113.5,113.07,113.07,1500.0,89.1044,89.1122,88.7746,88.7746,1500.0
2018-11-07 11:45:00,113.17,113.17,112.95,112.95,500.0,88.8532,88.8532,88.6804,88.6804,500.0
2018-11-07 11:50:00,112.93,112.93,112.62,112.67,1300.0,88.6647,88.6647,88.4213,88.4606,1300.0
2018-11-07 11:55:00,112.64,113.05,112.63,113.0,2600.0,88.437,88.7589,88.4292,88.7197,2600.0
2018-11-07 12:00:00,112.98,112.98,112.29,112.48,1844.0,88.704,88.704,88.1622,88.3114,1844.0
2018-11-07 12:05:00,112.41,112.51,112.14,112.14,1900.0,88.2565,88.335,88.0445,88.0445,1900.0
2018-11-07 12:10:00,112.0,112.0,111.4,111.44,1700.0,87.9345,87.9345,87.4635,87.4949,1700.0
2018-11-07 12:15:00,111.41,111.41,110.87,111.0,1700.0,87.4713,87.4713,87.0474,87.1494,1700.0
2018-11-07 12:20:00,110.91,110.92,110.79,110.79,1700.0,87.0788,87.0866,86.9845,86.9845,1700.0
2018-11-07 12:25:00,110.75,110.77,110.39,110.39,5430.0,86.9531,86.9688,86.6705,86.6705,5430.0
2018-11-07 12:30:00,110.35,111.03,110.35,110.93,3360.0,86.6391,87.173,86.6391,87.0945,3360.0
2018-11-07 12:35:00,110.95,111.0,110.59,110.67,2800.0,87.1102,87.1494,86.8275,86.8903,2800.0
2018-11-07 12:40:00,110.96,110.96,110.72,110.72,2550.0,87.118,87.118,86.9296,86.9296,2550.0
2018-11-07 12:45:00,110.75,112.47,110.75,112.13,5865.0,86.9531,88.3036,86.9531,88.0366,5865.0
2018-11-07 12:50:00,112.42,113.35,112.14,113.1,5902.0,88.2643,88.9945,88.0445,88.7982,5902.0
2018-11-07 12:55:00,113.05,113.62,113.03,113.62,2200.0,88.7589,89.2065,88.7432,89.2065,2200.0
2018-11-07 13:00:00,113.88,113.94,113.69,113.7,1100.0,89.4106,89.4577,89.2614,89.2693,1100.0
2018-11-07 13:05:00,113.48,113.86,113.37,113.6,4600.0,89.0965,89.3949,89.0102,89.1908,4600.0
2018-11-07 13:10:00,113.47,113.47,112.82,113.0,1700.0,89.0887,89.0887,88.5784,88.7197,1700.0
2018-11-07 13:15:00,113.2,113.62,113.17,113.62,800.0,88.8767,89.2065,88.8532,89.2065,800.0
2018-11-07 13:20:00,113.72,113.72,113.28,113.31,1900.0,89.285,89.285,88.9395,88.9631,1900.0
2018-11-07 13:25:00,113.51,113.61,113.36,113.39,1300.0,89.1201,89.1986,89.0023,89.0259,1300.0
2018-11-07 13:30:00,113.44,113.59,113.07,113.4,2302.0,89.0651,89.1829,88.7746,89.0337,2302.0
2018-11-07 13:35:00,113.46,113.46,113.4,113.46,300.0,89.0808,89.0808,89.0337,89.0808,300.0
2018-11-07 13:40:00,113.39,113.39,113.1,113.1,1400.0,89.0259,89.0259,88.7982,88.7982,1400.0
2018-11-07 13:45:00,113.09,113.73,113.09,113.62,5316.0,88.7903,89.2928,88.7903,89.2065,5316.0
2018-11-07 13:50:00,113.63,113.63,113.25,113.25,1850.0,89.2143,89.2143,88.916,88.916,1850.0
2018-11-07 13:55:00,113.25,113.58,113.25,113.45,1200.0,88.916,89.1751,88.916,89.073,1200.0
2018-11-07 14:00:00,113.35,113.35,112.63,112.63,1400.0,88.9945,88.9945,88.4292,88.4292,1400.0
2018-11-07 14:05:00,112.66,112.66,112.33,112.45,1500.0,88.4527,88.4527,88.1936,88.2879,1500.0
2018-11-07 14:10:00,112.5,113.08,112.5,112.9,4500.0,88.3271,88.7825,88.3271,88.6412,4500.0
2018-11-07 14:15:00,112.77,113.14,112.65,113.06,4100.0,88.5391,88.8296,88.4449,88.7668,4100.0
2018-11-07 14:20:00,113.07,113.56,113.01,113.32,2196.0,88.7746,89.1594,88.7275,88.9709,2196.0
2018-11-07 14:25:00,113.13,113.27,112.9,112.96,4053.0,88.8217,88.9317,88.6412,88.6883,4053.0
2018-11-07 14:30:00,113.14,113.5,113.05,113.46,3244.0,88.8296,89.1122,88.7589,89.0808,3244.0
2018-11-07 14:35:00,113.5,113.94,113.5,113.94,1400.0,89.1122,89.4577,89.1122,89.4577,1400.0
2018-11-07 14:40:00,114.05,114.17,113.69,114.06,3076.0,89.5441,89.6383,89.2614,89.5519,3076.0
2018-11-07 14:45:00,114.19,114.26,114.02,114.2,3400.0,89.654,89.7089,89.5205,89.6618,3400.0
2018-11-07 14:50:00,114.14,114.29,113.95,114.29,2662.0,89.6147,89.7325,89.4656,89.7325,2662.0
2018-11-07 14:55:00,114.38,114.38,114.18,114.38,1500.0,89.8032,89.8032,89.6461,89.8032,1500.0
2018-11-07 15:00:00,114.58,114.59,114.38,114.59,1301.0,89.9602,89.968,89.8032,89.968,1301.0
2018-11-07 15:05:00,114.53,114.58,114.1,114.19,1407.0,89.9209,89.9602,89.5833,89.654,1407.0
2018-11-07 15:10:00,114.34,114.52,114.32,114.32,1100.0,89.7718,89.9131,89.7561,89.7561,1100.0
2018-11-07 15:15:00,114.13,114.25,114.04,114.23,1900.0,89.6069,89.7011,89.5362,89.6854,1900.0
2018-11-07 15:20:00,114.48,114.82,114.48,114.8,1100.0,89.8817,90.1486,89.8817,90.1329,1100.0
2018-11-07 15:25:00,114.95,115.0,114.7,114.95,1200.0,90.2507,90.2899,90.0544,90.2507,1200.0
2018-11-07 15:30:00,114.9,114.91,114.65,114.91,1300.0,90.2114,90.2193,90.0151,90.2193,1300.0
2018-11-07 15:35:00,114.97,115.26,114.96,115.07,3435.0,90.2664,90.4941,90.2585,90.3449,3435.0
2018-11-07 15:40:00,115.08,115.37,115.03,115.37,4515.0,90.3527,90.5804,90.3135,90.5804,4515.0
2018-11-07 15:45:00,115.32,115.45,115.23,115.43,3800.0,90.5412,90.6432,90.4705,90.6275,3800.0
2018-11-07 15:50:00,115.4,115.9,115.4,115.85,8400.0,90.604,90.9966,90.604,90.9573,8400.0
2018-11-07 15:55:00,115.86,116.11,115.81,115.91,7308.0,90.9652,91.1614,90.9259,91.0044,7308.0
2018-11-08 09:30:00,115.74,116.04,115.74,116.04,1600.0,90.8709,91.1065,90.8709,91.1065,1600.0
2018-11-08 09:35:00,115.66,115.66,114.78,115.18,2900.0,90.8081,90.8081,90.1172,90.4313,2900.0
2018-11-08 09:40:00,115.38,116.03,115.09,115.09,2400.0,90.5883,91.0986,90.3606,90.3606,2400.0
2018-11-08 09:45:00,115.11,115.58,115.07,115.24,4600.0,90.3763,90.7453,90.3449,90.4784,4600.0
2018-11-08 09:50:00,115.14,115.53,115.08,115.53,1100.0,90.3999,90.7061,90.3527,90.7061,1100.0
2018-11-08 09:55:00,115.49,115.57,114.17,114.39,2900.0,90.6747,90.7375,89.6383,89.811,2900.0
2018-11-08 10:00:00,114.26,114.26,113.94,114.2,2600.0,89.7089,89.7089,89.4577,89.6618,2600.0
2018-11-08 10:05:00,114.03,114.1,113.44,113.44,3100.0,89.5284,89.5833,89.0651,89.0651,3100.0
2018-11-08 10:10:00,113.19,113.19,112.56,112.56,2000.0,88.8689,88.8689,88.3742,88.3742,2000.0
2018-11-08 10:15:00,112.64,112.79,112.25,112.79,2000.0,88.437,88.5548,88.1308,88.5548,2000.0
2018-11-08 10:20:00,112.72,112.85,112.69,112.69,700.0,88.4998,88.6019,88.4763,88.4763,700.0
2018-11-08 10:25:00,112.6,113.0,112.59,112.9,1800.0,88.4056,88.7197,88.3978,88.6412,1800.0
2018-11-08 10:30:00,113.03,113.09,112.96,112.96,1500.0,88.7432,88.7903,88.6883,88.6883,1500.0
2018-11-08 10:35:00,112.97,113.0,112.44,113.0,2100.0,88.6961,88.7197,88.28,88.7197,2100.0
2018-11-08 10:40:00,113.0,113.0,112.67,112.75,1300.0,88.7197,88.7197,88.4606,88.5234,1300.0
2018-11-08 10:45:00,112.69,112.69,112.11,112.11,1800.0,88.4763,88.4763,88.0209,88.0209,1800.0
2018-11-08 10:50:00,112.31,112.44,112.19,112.19,800.0,88.1779,88.28,88.0837,88.0837,800.0
2018-11-08 10:55:00,112.03,112.03,111.71,111.71,1703.0,87.9581,87.9581,87.7069,87.7069,1703.0
2018-11-08 11:00:00,111.66,112.05,111.58,112.04,1200.0,87.6676,87.9738,87.6048,87.966,1200.0
2018-11-08 11:05:00,112.07,112.26,111.94,112.04,1400.0,87.9895,88.1387,87.8874,87.966,1400.0
2018-11-08 11:10:00,112.41,112.41,112.28,112.35,500.0,88.2565,88.2565,88.1544,88.2093,500.0
2018-11-08 11:15:00,112.21,112.42,112.21,112.42,400.0,88.0994,88.2643,88.0994,88.2643,400.0
2018-11-08 11:20:00,112.22,112.27,112.09,112.09,7968.0,88.1073,88.1465,88.0052,88.0052,7968.0
2018-11-08 11:25:00,112.2,112.53,112.18,112.28,2983.0,88.0916,88.3507,88.0759,88.1544,2983.0
2018-11-08 11:30:00,112.57,112.57,112.36,112.51,800.0,88.3821,88.3821,88.2172,88.335,800.0
2018-11-08 11:35:00,112.56,112.66,112.49,112.58,1700.0,88.3742,88.4527,88.3193,88.3899,1700.0
2018-11-08 11:40:00,112.63,112.68,112.22,112.22,1600.0,88.4292,88.4684,88.1073,88.1073,1600.0
2018-11-08 11:45:00,112.14,112.14,111.97,111.97,400.0,88.0445,88.0445,87.911,87.911,400.0
2018-11-08 11:50:00,112.04,112.12,111.91,111.96,700.0,87.966,88.0288,87.8639,87.9031,700.0
2018-11-08 11:55:00,111.84,111.91,111.7,111.77,1500.0,87.8089,87.8639,87.699,87.754,1500.0
2018-11-08 12:00:00,111.76,111.98,111.76,111.98,700.0,87.7461,87.9188,87.7461,87.9188,700.0
2018-11-08 12:05:00,112.11,112.4,112.11,112.2,1108.0,88.0209,88.2486,88.0209,88.0916,1108.0
2018-11-08 12:10:00,112.25,112.27,112.09,112.09,1000.0,88.1308,88.1465,88.0052,88.0052,1000.0
2018-11-08 12:15:00,112.02,112.02,111.76,111.82,500.0,87.9503,87.9503,87.7461,87.7932,500.0
2018-11-08 12:20:00,111.9,111.91,111.75,111.84,1000.0,87.856,87.8639,87.7383,87.8089,1000.0
2018-11-08 12:25:00,111.79,111.79,111.58,111.58,2200.0,87.7697,87.7697,87.6048,87.6048,2200.0
2018-11-08 12:30:00,111.45,111.45,111.39,111.4,600.0,87.5027,87.5027,87.4556,87.4635,600.0
2018-11-08 12:35:00,111.64,111.64,111.63,111.63,200.0,87.6519,87.6519,87.6441,87.6441,200.0
2018-11-08 12:40:00,111.72,111.89,111.72,111.81,800.0,87.7147,87.8482,87.7147,87.7854,800.0
2018-11-08 12:45:00,111.67,111.74,111.57,111.74,1000.0,87.6755,87.7304,87.5969,87.7304,1000.0
2018-11-08 12:50:00,111.68,111.89,111.58,111.79,3744.0,87.6833,87.8482,87.6048,87.7697,3744.0
2018-11-08 12:55:00,111.74,111.74,111.65,111.67,800.0,87.7304,87.7304,87.6598,87.6755,800.0
2018-11-08 13:00:00,111.7,111.85,111.7,111.85,1100.0,87.699,87.8168,87.699,87.8168,1100.0
2018-11-08 13:05:00,111.93,111.93,111.84,111.87,1100.0,87.8796,87.8796,87.8089,87.8325,1100.0
2018-11-08 13:10:00,111.89,111.93,111.85,111.93,900.0,87.8482,87.8796,87.8168,87.8796,900.0
2018-11-08 13:15:00,111.87,111.88,111.83,111.88,300.0,87.8325,87.8403,87.8011,87.8403,300.0
2018-11-08 13:20:00,112.16,112.16,112.01,112.12,1300.0,88.0602,88.0602,87.9424,88.0288,1300.0
2018-11-08 13:25:00,112.3,112.34,112.27,112.34,600.0,88.1701,88.2015,88.1465,88.2015,600.0
2018-11-08 13:30:00,112.31,112.33,112.18,112.27,900.0,88.1779,88.1936,88.0759,88.1465,900.0
2018-11-08 13:35:00,112.36,112.52,112.36,112.52,600.0,88.2172,88.3428,88.2172,88.3428,600.0
2018-11-08 13:40:00,112.55,112.6,112.51,112.56,1000.0,88.3664,88.4056,88.335,88.3742,1000.0
2018-11-08 13:45:00,112.56,112.63,112.56,112.58,700.0,88.3742,88.4292,88.3742,88.3899,700.0
2018-11-08 13:50:00,112.54,112.54,112.03,112.03,1600.0,88.3585,88.3585,87.9581,87.9581,1600.0
2018-11-08 13:55:00,111.99,112.52,111.96,112.48,1400.0,87.9267,88.3428,87.9031,88.3114,1400.0
2018-11-08 14:00:00,112.56,112.56,111.98,112.04,1500.0,88.3742,88.3742,87.9188,87.966,1500.0
2018-11-08 14:05:00,112.09,112.45,111.98,112.38,2200.0,88.0052,88.2879,87.9188,88.2329,2200.0
2018-11-08 14:10:00,112.34,112.34,111.93,111.99,2017.0,88.2015,88.2015,87.8796,87.9267,2017.0
2018-11-08 14:15:00,112.08,112.15,111.86,111.86,1100.0,87.9974,88.0523,87.8246,87.8246,1100.0
2018-11-08 14:20:00,111.91,112.25,111.87,111.95,2000.0,87.8639,88.1308,87.8325,87.8953,2000.0
2018-11-08 14:25:00,111.81,111.91,111.46,111.49,3400.0,87.7854,87.8639,87.5106,87.5341,3400.0
2018-11-08 14:30:00,111.41,111.42,110.98,110.98,2200.0,87.4713,87.4792,87.1337,87.1337,2200.0
2018-11-08 14:35:00,110.98,110.98,110.57,110.57,1785.0,87.1337,87.1337,86.8118,86.8118,1785.0
2018-11-08 14:40:00,110.45,110.7,110.34,110.64,2800.0,86.7176,86.9139,86.6312,86.8668,2800.0
2018-11-08 14:45:00,110.58,110.9,110.5,110.75,1600.0,86.8197,87.0709,86.7569,86.9531,1600.0
2018-11-08 14:50:00,110.64,110.68,110.49,110.56,1382.0,86.8668,86.8982,86.749,86.804,1382.0
2018-11-08 14:55:00,110.57,110.59,110.29,110.43,1500.0,86.8118,86.8275,86.592,86.7019,1500.0
2018-11-08 15:00:00,110.45,110.56,110.17,110.17,1200.0,86.7176,86.804,86.4978,86.4978,1200.0
2018-11-08 15:05:00,110.14,110.17,110.06,110.07,1600.0,86.4742,86.4978,86.4114,86.4192,1600.0
2018-11-08 15:10:00,110.3,110.3,110.11,110.11,1100.0,86.5998,86.5998,86.4507,86.4507,1100.0
2018-11-08 15:15:00,110.16,110.27,109.84,110.05,1800.0,86.4899,86.5763,86.2387,86.4035,1800.0
2018-11-08 15:20:00,110.09,110.1,109.72,109.77,2100.0,86.435,86.4428,86.1445,86.1837,2100.0
2018-11-08 15:25:00,109.8,109.94,109.72,109.72,1800.0,86.2073,86.3172,86.1445,86.1445,1800.0
2018-11-08 15:30:00,109.65,110.0,109.65,109.77,2780.0,86.0895,86.3643,86.0895,86.1837,2780.0
2018-11-08 15:35:00,109.78,109.9,109.66,109.9,2087.0,86.1916,86.2858,86.0973,86.2858,2087.0
2018-11-08 15:40:00,109.88,110.18,109.88,109.98,2053.0,86.2701,86.5056,86.2701,86.3486,2053.0
2018-11-08 15:45:00,109.95,110.17,109.95,110.05,4135.0,86.325,86.4978,86.325,86.4035,4135.0
2018-11-08 15:50:00,110.09,110.23,110.09,110.23,3565.0,86.435,86.5449,86.435,86.5449,3565.0
2018-11-08 15:55:00,110.23,110.67,110.23,110.67,6332.0,86.5449,86.8903,86.5449,86.8903,6332.0
2018-11-09 09:30:00,109.0,109.32,108.17,108.99,3400.0,85.5792,85.8304,84.9275,85.5713,3400.0
2018-11-09 09:35:00,108.13,108.9,107.79,107.8,8089.0,84.8961,85.5006,84.6292,84.637,8089.0
2018-11-09 09:40:00,107.85,107.98,107.49,107.65,3837.0,84.6763,84.7783,84.3936,84.5192,3837.0
2018-11-09 09:45:00,107.49,108.08,107.23,108.08,2200.0,84.3936,84.8568,84.1895,84.8568,2200.0
2018-11-09 09:50:00,108.18,108.23,107.68,107.78,1800.0,84.9354,84.9746,84.5428,84.6213,1800.0
2018-11-09 09:55:00,107.9,107.9,107.49,107.55,2300.0,84.7155,84.7155,84.3936,84.4407,2300.0
2018-11-09 10:00:00,107.21,107.26,106.92,107.1,2230.0,84.1738,84.213,83.9461,84.0874,2230.0
2018-11-09 10:05:00,107.09,107.19,106.61,106.61,1800.0,84.0796,84.1581,83.7027,83.7027,1800.0
2018-11-09 10:10:00,106.5,106.65,106.26,106.59,2852.0,83.6163,83.7341,83.4279,83.687,2852.0
2018-11-09 10:15:00,106.55,106.55,106.28,106.36,2400.0,83.6556,83.6556,83.4436,83.5064,2400.0
2018-11-09 10:20:00,106.48,107.39,106.48,107.39,1900.0,83.6006,84.3151,83.6006,84.3151,1900.0
2018-11-09 10:25:00,107.83,108.97,107.83,108.97,4716.0,84.6606,85.5556,84.6606,85.5556,4716.0
2018-11-09 10:30:00,108.97,109.25,108.75,109.25,2600.0,85.5556,85.7754,85.3829,85.7754,2600.0
2018-11-09 10:35:00,109.4,109.79,109.02,109.73,2877.0,85.8932,86.1994,85.5949,86.1523,2877.0
2018-11-09 10:40:00,109.71,109.94,109.19,109.19,1700.0,86.1366,86.3172,85.7283,85.7283,1700.0
2018-11-09 10:45:00,109.23,109.42,109.01,109.01,1100.0,85.7597,85.9089,85.587,85.587,1100.0
2018-11-09 10:50:00,109.01,109.24,108.87,108.97,2330.0,85.587,85.7676,85.4771,85.5556,2330.0
2018-11-09 10:55:00,109.01,109.5,109.01,109.5,2600.0,85.587,85.9717,85.587,85.9717,2600.0
2018-11-09 11:00:00,109.41,109.75,109.41,109.5,2400.0,85.9011,86.168,85.9011,85.9717,2400.0
2018-11-09 11:05:00,109.55,109.55,109.14,109.14,1600.0,86.011,86.011,85.6891,85.6891,1600.0
2018-11-09 11:10:00,109.18,109.52,109.18,109.5,1800.0,85.7205,85.9874,85.7205,85.9717,1800.0
2018-11-09 11:15:00,109.64,110.13,109.64,110.13,2000.0,86.0816,86.4664,86.0816,86.4664,2000.0
2018-11-09 11:20:00,110.21,110.25,109.73,110.0,2600.0,86.5292,86.5606,86.1523,86.3643,2600.0
2018-11-09 11:25:00,110.0,110.45,110.0,110.32,1300.0,86.3643,86.7176,86.3643,86.6155,1300.0
2018-11-09 11:30:00,110.46,110.76,110.46,110.55,2000.0,86.7254,86.961,86.7254,86.7961,2000.0
2018-11-09 11:35:00,110.68,111.05,110.51,111.05,1200.0,86.8982,87.1887,86.7647,87.1887,1200.0
2018-11-09 11:40:00,110.96,110.97,110.8,110.97,800.0,87.118,87.1259,86.9924,87.1259,800.0
2018-11-09 11:45:00,110.95,110.97,110.69,110.91,1500.0,87.1102,87.1259,86.906,87.0788,1500.0
2018-11-09 11:50:00,110.79,110.89,110.71,110.85,1000.0,86.9845,87.0631,86.9217,87.0317,1000.0
2018-11-09 11:55:00,110.89,111.08,110.69,110.69,1300.0,87.0631,87.2122,86.906,86.906,1300.0
2018-11-09 12:00:00,110.72,111.05,110.72,111.05,1300.0,86.9296,87.1887,86.9296,87.1887,1300.0
2018-11-09 12:05:00,111.08,111.17,110.91,111.0,1300.0,87.2122,87.2829,87.0788,87.1494,1300.0
2018-11-09 12:10:00,111.17,111.17,110.96,111.06,2200.0,87.2829,87.2829,87.118,87.1965,2200.0
2018-11-09 12:15:00,110.73,110.82,110.73,110.82,300.0,86.9374,87.0081,86.9374,87.0081,300.0
2018-11-09 12:20:00,111.18,111.3,111.18,111.26,1100.0,87.2907,87.385,87.2907,87.3536,1100.0
2018-11-09 12:25:00,111.53,111.75,111.41,111.51,1905.0,87.5655,87.7383,87.4713,87.5498,1905.0
2018-11-09 12:30:00,111.44,111.82,111.44,111.82,1007.0,87.4949,87.7932,87.4949,87.7932,1007.0
2018-11-09 12:35:00,111.95,112.26,111.95,112.26,2526.0,87.8953,88.1387,87.8953,88.1387,2526.0
2018-11-09 12:40:00,112.38,112.38,112.15,112.16,800.0,88.2329,88.2329,88.0523,88.0602,800.0
2018-11-09 12:45:00,112.21,112.38,112.18,112.18,2100.0,88.0994,88.2329,88.0759,88.0759,2100.0
2018-11-09 12:50:00,112.13,112.23,111.97,112.16,2700.0,88.0366,88.1151,87.911,88.0602,2700.0
2018-11-09 12:55:00,112.14,112.14,112.05,112.05,200.0,88.0445,88.0445,87.9738,87.9738,200.0
2018-11-09 13:00:00,112.04,112.04,111.85,111.92,1100.0,87.966,87.966,87.8168,87.8717,1100.0
2018-11-09 13:05:00,112.03,112.41,112.03,112.41,512.0,87.9581,88.2565,87.9581,88.2565,512.0
2018-11-09 13:10:00,112.36,112.36,112.09,112.09,1000.0,88.2172,88.2172,88.0052,88.0052,1000.0
2018-11-09 13:15:00,112.1,112.31,112.1,112.15,1279.0,88.0131,88.1779,88.0131,88.0523,1279.0
2018-11-09 13:20:00,112.24,112.32,112.21,112.22,600.0,88.123,88.1858,88.0994,88.1073,600.0
2018-11-09 13:25:00,112.23,112.28,112.11,112.19,1100.0,88.1151,88.1544,88.0209,88.0837,1100.0
2018-11-09 13:30:00,112.16,112.34,112.16,112.28,1400.0,88.0602,88.2015,88.0602,88.1544,1400.0
2018-11-09 13:35:00,112.34,112.63,112.34,112.63,1500.0,88.2015,88.4292,88.2015,88.4292,1500.0
2018-11-09 13:40:00,112.6,112.89,112.6,112.7,1510.0,88.4056,88.6333,88.4056,88.4841,1510.0
2018-11-09 13:45:00,112.84,112.86,112.48,112.58,1570.0,88.5941,88.6098,88.3114,88.3899,1570.0
2018-11-09 13:50:00,112.61,112.61,112.38,112.51,1400.0,88.4135,88.4135,88.2329,88.335,1400.0
2018-11-09 13:55:00,112.51,112.59,112.51,112.52,800.0,88.335,88.3978,88.335,88.3428,800.0
2018-11-09 14:00:00,112.49,113.15,112.49,112.98,1800.0,88.3193,88.8374,88.3193,88.704,1800.0
2018-11-09 14:05:00,112.94,113.01,112.68,112.68,1500.0,88.6726,88.7275,88.4684,88.4684,1500.0
2018-11-09 14:10:00,112.85,112.85,112.49,112.66,1018.0,88.6019,88.6019,88.3193,88.4527,1018.0
2018-11-09 14:15:00,112.66,113.03,112.66,112.98,1500.0,88.4527,88.7432,88.4527,88.704,1500.0
2018-11-09 14:20:00,112.95,113.11,112.89,113.11,1791.0,88.6804,88.806,88.6333,88.806,1791.0
2018-11-09 14:25:00,113.19,113.31,113.13,113.17,1600.0,88.8689,88.9631,88.8217,88.8532,1600.0
2018-11-09 14:30:00,113.35,113.35,113.25,113.26,300.0,88.9945,88.9945,88.916,88.9238,300.0
2018-11-09 14:35:00,113.32,113.61,113.31,113.61,700.0,88.9709,89.1986,88.9631,89.1986,700.0
2018-11-09 14:40:00,113.71,113.88,113.7,113.76,1305.0,89.2771,89.4106,89.2693,89.3164,1305.0
2018-11-09 14:45:00,113.66,113.8,113.61,113.7,600.0,89.2379,89.3478,89.1986,89.2693,600.0
2018-11-09 14:50:00,113.81,114.04,113.77,114.0,1100.0,89.3556,89.5362,89.3242,89.5048,1100.0
2018-11-09 14:55:00,114.0,114.11,113.98,113.98,800.0,89.5048,89.5912,89.4891,89.4891,800.0
2018-11-09 15:00:00,114.04,114.19,113.83,113.93,3300.0,89.5362,89.654,89.3713,89.4499,3300.0
2018-11-09 15:05:00,113.9,114.1,113.78,114.06,2286.0,89.4263,89.5833,89.3321,89.5519,2286.0
2018-11-09 15:10:00,114.01,114.45,113.91,114.42,1300.0,89.5127,89.8581,89.4341,89.8346,1300.0
2018-11-09 15:15:00,114.49,114.49,114.32,114.4,2300.0,89.8895,89.8895,89.7561,89.8189,2300.0
2018-11-09 15:20:00,114.5,114.76,114.26,114.76,2644.0,89.8974,90.1015,89.7089,90.1015,2644.0
2018-11-09 15:25:00,114.74,114.78,114.58,114.63,1200.0,90.0858,90.1172,89.9602,89.9994,1200.0
2018-11-09 15:30:00,114.68,114.8,114.41,114.45,2943.0,90.0387,90.1329,89.8267,89.8581,2943.0
2018-11-09 15:35:00,114.55,114.61,114.49,114.57,2300.0,89.9366,89.9837,89.8895,89.9523,2300.0
2018-11-09 15:40:00,114.66,114.77,114.62,114.67,2932.0,90.023,90.1094,89.9916,90.0308,2932.0
2018-11-09 15:45:00,114.69,114.72,114.11,114.11,5682.0,90.0465,90.0701,89.5912,89.5912,5682.0
2018-11-09 15:50:00,114.09,114.16,113.74,113.84,6150.0,89.5755,89.6304,89.3007,89.3792,6150.0
2018-11-09 15:55:00,113.87,114.09,113.83,113.83,4864.0,89.4027,89.5755,89.3713,89.3713,4864.0
2018-11-12 09:30:00,114.94,115.39,114.61,115.14,3388.0,90.2428,90.5961,89.9837,90.3999,3388.0
2018-11-12 09:35:00,115.13,115.47,114.62,114.62,1800.0,90.392,90.659,89.9916,89.9916,1800.0
2018-11-12 09:40:00,114.31,114.58,113.73,113.87,4900.0,89.7482,89.9602,89.2928,89.4027,4900.0
2018-11-12 09:45:00,113.99,114.07,113.78,114.05,3200.0,89.497,89.5598,89.3321,89.5441,3200.0
2018-11-12 09:50:00,113.9,114.01,113.66,114.01,2200.0,89.4263,89.5127,89.2379,89.5127,2200.0
2018-11-12 09:55:00,113.93,114.67,113.93,114.39,1600.0,89.4499,90.0308,89.4499,89.811,1600.0
2018-11-12 10:00:00,114.29,114.29,113.4,113.43,2620.0,89.7325,89.7325,89.0337,89.0573,2620.0
2018-11-12 10:05:00,113.32,113.37,113.03,113.12,2200.0,88.9709,89.0102,88.7432,88.8139,2200.0
2018-11-12 10:10:00,113.08,113.42,113.05,113.31,4092.0,88.7825,89.0494,88.7589,88.9631,4092.0
2018-11-12 10:15:00,113.32,113.92,113.32,113.77,3000.0,88.9709,89.442,88.9709,89.3242,3000.0
2018-11-12 10:20:00,113.69,113.89,113.51,113.87,3072.0,89.2614,89.4184,89.1201,89.4027,3072.0
2018-11-12 10:25:00,114.25,114.4,113.92,113.92,1800.0,89.7011,89.8189,89.442,89.442,1800.0
2018-11-12 10:30:00,113.91,113.91,113.37,113.43,1500.0,89.4341,89.4341,89.0102,89.0573,1500.0
2018-11-12 10:35:00,113.49,113.49,112.83,113.02,1400.0,89.1044,89.1044,88.5862,88.7354,1400.0
2018-11-12 10:40:00,113.02,113.02,112.57,112.57,2629.0,88.7354,88.7354,88.3821,88.3821,2629.0
2018-11-12 10:45:00,112.32,112.88,112.32,112.8,800.0,88.1858,88.6255,88.1858,88.5627,800.0
2018-11-12 10:50:00,112.68,112.68,112.27,112.42,800.0,88.4684,88.4684,88.1465,88.2643,800.0
2018-11-12 10:55:00,112.6,112.6,111.98,112.03,1900.0,88.4056,88.4056,87.9188,87.9581,1900.0
2018-11-12 11:00:00,111.92,111.99,111.59,111.59,1600.0,87.8717,87.9267,87.6126,87.6126,1600.0
2018-11-12 11:05:00,111.5,111.78,111.44,111.67,1400.0,87.542,87.7618,87.4949,87.6755,1400.0
2018-11-12 11:10:00,111.67,111.67,111.22,111.3,1100.0,87.6755,87.6755,87.3221,87.385,1100.0
2018-11-12 11:15:00,111.25,111.61,111.07,111.55,1500.0,87.3457,87.6283,87.2044,87.5812,1500.0
2018-11-12 11:20:00,111.6,111.75,111.6,111.61,800.0,87.6205,87.7383,87.6205,87.6283,800.0
2018-11-12 11:25:00,111.52,111.64,111.31,111.31,1100.0,87.5577,87.6519,87.3928,87.3928,1100.0
2018-11-12 11:30:00,111.07,111.3,110.86,110.96,1600.0,87.2044,87.385,87.0395,87.118,1600.0
2018-11-12 11:35:00,111.17,111.49,111.17,111.4,1499.0,87.2829,87.5341,87.2829,87.4635,1499.0
2018-11-12 11:40:00,111.75,111.77,111.65,111.75,1500.0,87.7383,87.754,87.6598,87.7383,1500.0
2018-11-12 11:45:00,111.7,111.92,111.66,111.66,1600.0,87.699,87.8717,87.6676,87.6676,1600.0
2018-11-12 11:50:00,111.77,111.77,111.32,111.58,2600.0,87.754,87.754,87.4007,87.6048,2600.0
2018-11-12 11:55:00,111.65,112.05,111.65,112.04,1600.0,87.6598,87.9738,87.6598,87.966,1600.0
2018-11-12 12:00:00,112.0,112.15,111.94,112.08,1000.0,87.9345,88.0523,87.8874,87.9974,1000.0
2018-11-12 12:05:00,112.21,112.6,112.21,112.52,800.0,88.0994,88.4056,88.0994,88.3428,800.0
2018-11-12 12:10:00,112.66,112.66,112.41,112.6,2393.0,88.4527,88.4527,88.2565,88.4056,2393.0
2018-11-12 12:15:00,112.65,112.99,112.65,112.85,800.0,88.4449,88.7118,88.4449,88.6019,800.0
2018-11-12 12:20:00,112.72,112.72,112.58,112.61,700.0,88.4998,88.4998,88.3899,88.4135,700.0
2018-11-12 12:25:00,112.67,112.67,112.49,112.58,500.0,88.4606,88.4606,88.3193,88.3899,500.0
2018-11-12 12:30:00,112.45,112.45,112.36,112.38,1400.0,88.2879,88.2879,88.2172,88.2329,1400.0
2018-11-12 12:35:00,112.36,112.43,112.31,112.39,1000.0,88.2172,88.2722,88.1779,88.2408,1000.0
2018-11-12 12:40:00,112.32,112.62,112.32,112.61,900.0,88.1858,88.4213,88.1858,88.4135,900.0
2018-11-12 12:45:00,112.61,112.73,112.53,112.73,1645.0,88.4135,88.5077,88.3507,88.5077,1645.0
2018-11-12 12:50:00,112.75,112.76,112.63,112.76,2900.0,88.5234,88.5312,88.4292,88.5312,2900.0
2018-11-12 12:55:00,112.7,112.78,112.36,112.46,2554.0,88.4841,88.547,88.2172,88.2957,2554.0
2018-11-12 13:00:00,112.43,112.63,112.33,112.33,1300.0,88.2722,88.4292,88.1936,88.1936,1300.0
2018-11-12 13:05:00,111.98,111.98,111.68,111.73,800.0,87.9188,87.9188,87.6833,87.7226,800.0
2018-11-12 13:10:00,111.71,111.96,111.63,111.63,1221.0,87.7069,87.9031,87.6441,87.6441,1221.0
2018-11-12 13:15:00,111.72,111.99,111.66,111.68,1316.0,87.7147,87.9267,87.6676,87.6833,1316.0
2018-11-12 13:20:00,111.68,111.77,111.42,111.73,1200.0,87.6833,87.754,87.4792,87.7226,1200.0
2018-11-12 13:25:00,111.89,112.12,111.75,112.04,800.0,87.8482,88.0288,87.7383,87.966,800.0
2018-11-12 13:30:00,112.12,112.12,111.87,111.87,1200.0,88.0288,88.0288,87.8325,87.8325,1200.0
2018-11-12 13:35:00,111.71,111.71,111.42,111.42,1922.0,87.7069,87.7069,87.4792,87.4792,1922.0
2018-11-12 13:40:00,111.41,111.6,111.37,111.37,1878.0,87.4713,87.6205,87.4399,87.4399,1878.0
2018-11-12 13:45:00,111.13,111.31,111.13,111.24,800.0,87.2515,87.3928,87.2515,87.3379,800.0
2018-11-12 13:50:00,111.43,111.66,111.38,111.57,900.0,87.487,87.6676,87.4478,87.5969,900.0
2018-11-12 13:55:00,111.53,111.53,111.09,111.09,1870.0,87.5655,87.5655,87.2201,87.2201,1870.0
2018-11-12 14:00:00,111.26,111.46,111.26,111.32,1300.0,87.3536,87.5106,87.3536,87.4007,1300.0
2018-11-12 14:05:00,111.5,111.57,111.4,111.55,600.0,87.542,87.5969,87.4635,87.5812,600.0
2018-11-12 14:10:00,111.63,111.95,111.63,111.82,1200.0,87.6441,87.8953,87.6441,87.7932,1200.0
2018-11-12 14:15:00,111.75,112.32,111.75,112.19,900.0,87.7383,88.1858,87.7383,88.0837,900.0
2018-11-12 14:20:00,112.14,112.14,111.91,111.91,1224.0,88.0445,88.0445,87.8639,87.8639,1224.0
2018-11-12 14:25:00,111.97,111.99,111.68,111.68,600.0,87.911,87.9267,87.6833,87.6833,600.0
2018-11-12 14:30:00,111.64,112.05,111.64,111.94,1442.0,87.6519,87.9738,87.6519,87.8874,1442.0
2018-11-12 14:35:00,112.04,112.04,111.61,111.81,887.0,87.966,87.966,87.6283,87.7854,887.0
2018-11-12 14:40:00,111.84,111.98,111.84,111.86,2070.0,87.8089,87.9188,87.8089,87.8246,2070.0
2018-11-12 14:45:00,111.91,111.98,111.89,111.89,1104.0,87.8639,87.9188,87.8482,87.8482,1104.0
2018-11-12 14:50:00,111.81,111.86,111.47,111.47,1616.0,87.7854,87.8246,87.5184,87.5184,1616.0
2018-11-12 14:55:00,111.56,111.59,111.25,111.25,1095.0,87.5891,87.6126,87.3457,87.3457,1095.0
2018-11-12 15:00:00,111.21,111.5,111.17,111.35,2100.0,87.3143,87.542,87.2829,87.4242,2100.0
2018-11-12 15:05:00,111.21,111.21,111.13,111.13,700.0,87.3143,87.3143,87.2515,87.2515,700.0
2018-11-12 15:10:00,111.16,111.34,111.08,111.18,1500.0,87.275,87.4164,87.2122,87.2907,1500.0
2018-11-12 15:15:00,111.24,111.24,110.98,111.08,2000.0,87.3379,87.3379,87.1337,87.2122,2000.0
2018-11-12 15:20:00,111.09,111.12,110.95,110.95,900.0,87.2201,87.2436,87.1102,87.1102,900.0
2018-11-12 15:25:00,111.04,111.13,110.85,110.96,1500.0,87.1808,87.2515,87.0317,87.118,1500.0
2018-11-12 15:30:00,110.91,110.91,110.5,110.5,2200.0,87.0788,87.0788,86.7569,86.7569,2200.0
2018-11-12 15:35:00,110.49,110.54,110.41,110.41,1882.0,86.749,86.7883,86.6862,86.6862,1882.0
2018-11-12 15:40:00,110.39,110.51,110.31,110.33,2300.0,86.6705,86.7647,86.6077,86.6234,2300.0
2018-11-12 15:45:00,110.33,110.58,110.26,110.31,2602.0,86.6234,86.8197,86.5684,86.6077,2602.0
2018-11-12 15:50:00,110.34,110.35,109.94,109.94,4036.0,86.6312,86.6391,86.3172,86.3172,4036.0
2018-11-12 15:55:00,110.03,110.23,110.03,110.22,4306.0,86.3878,86.5449,86.3878,86.537,4306.0
2018-11-13 09:30:00,109.65,110.2,109.03,109.65,6979.0,86.0895,86.5213,85.6027,86.0895,6979.0
2018-11-13 09:35:00,109.83,110.32,109.7,109.8,4930.0,86.2308,86.6155,86.1288,86.2073,4930.0
2018-11-13 09:40:00,109.9,109.9,108.92,109.02,1840.0,86.2858,86.2858,85.5163,85.5949,1840.0
2018-11-13 09:45:00,109.0,109.65,109.0,109.58,700.0,85.5792,86.0895,85.5792,86.0345,700.0
2018-11-13 09:50:00,109.42,109.49,109.08,109.08,900.0,85.9089,85.9639,85.642,85.642,900.0
2018-11-13 09:55:00,109.03,109.36,108.33,109.36,6175.0,85.6027,85.8618,85.0531,85.8618,6175.0
2018-11-13 10:00:00,109.4,109.41,108.63,108.72,5608.0,85.8932,85.9011,85.2887,85.3593,5608.0
2018-11-13 10:05:00,108.65,109.51,108.5,109.51,2200.0,85.3044,85.9796,85.1866,85.9796,2200.0
2018-11-13 10:10:00,109.56,109.88,109.4,109.82,1628.0,86.0188,86.2701,85.8932,86.223,1628.0
2018-11-13 10:15:00,109.8,110.05,109.38,109.38,2200.0,86.2073,86.4035,85.8775,85.8775,2200.0
2018-11-13 10:20:00,108.98,109.26,108.98,109.11,1154.0,85.5635,85.7833,85.5635,85.6655,1154.0
2018-11-13 10:25:00,109.17,109.17,108.23,108.47,2929.0,85.7126,85.7126,84.9746,85.163,2929.0
2018-11-13 10:30:00,108.46,108.96,108.16,108.96,1302.0,85.1552,85.5478,84.9197,85.5478,1302.0
2018-11-13 10:35:00,108.85,108.93,108.8,108.92,1399.0,85.4614,85.5242,85.4221,85.5163,1399.0
2018-11-13 10:40:00,108.72,108.88,108.44,108.65,2100.0,85.3593,85.4849,85.1395,85.3044,2100.0
2018-11-13 10:45:00,108.7,109.33,108.7,109.27,1200.0,85.3436,85.8383,85.3436,85.7911,1200.0
2018-11-13 10:50:00,109.03,109.14,108.88,108.88,2800.0,85.6027,85.6891,85.4849,85.4849,2800.0
2018-11-13 10:55:00,109.2,109.32,109.16,109.26,1250.0,85.7362,85.8304,85.7048,85.7833,1250.0
2018-11-13 11:00:00,109.42,109.42,108.77,109.04,4900.0,85.9089,85.9089,85.3986,85.6106,4900.0
2018-11-13 11:05:00,109.11,109.2,109.11,109.2,600.0,85.6655,85.7362,85.6655,85.7362,600.0
2018-11-13 11:10:00,108.81,108.88,108.8,108.82,1600.0,85.43,85.4849,85.4221,85.4378,1600.0
2018-11-13 11:15:00,108.98,109.19,108.89,109.18,1000.0,85.5635,85.7283,85.4928,85.7205,1000.0
2018-11-13 11:20:00,108.96,108.96,108.24,108.44,2900.0,85.5478,85.5478,84.9825,85.1395,2900.0
2018-11-13 11:25:00,108.3,108.4,107.97,107.97,1100.0,85.0296,85.1081,84.7705,84.7705,1100.0
2018-11-13 11:30:00,107.97,108.15,107.76,107.76,2101.0,84.7705,84.9118,84.6056,84.6056,2101.0
2018-11-13 11:35:00,107.85,107.87,107.66,107.86,800.0,84.6763,84.692,84.5271,84.6841,800.0
2018-11-13 11:40:00,108.07,108.11,108.01,108.02,500.0,84.849,84.8804,84.8019,84.8097,500.0
2018-11-13 11:45:00,107.9,108.23,107.9,108.23,800.0,84.7155,84.9746,84.7155,84.9746,800.0
2018-11-13 11:50:00,108.42,108.44,108.22,108.31,1313.0,85.1238,85.1395,84.9668,85.0374,1313.0
2018-11-13 11:55:00,108.34,108.47,108.26,108.42,2100.0,85.061,85.163,84.9982,85.1238,2100.0
2018-11-13 12:00:00,108.4,108.54,108.23,108.5,7387.0,85.1081,85.218,84.9746,85.1866,7387.0
2018-11-13 12:05:00,108.45,108.45,107.8,107.8,1100.0,85.1473,85.1473,84.637,84.637,1100.0
2018-11-13 12:10:00,107.87,107.93,107.74,107.93,1623.0,84.692,84.7391,84.5899,84.7391,1623.0
2018-11-13 12:15:00,107.67,107.67,107.55,107.55,208.0,84.5349,84.5349,84.4407,84.4407,208.0
2018-11-13 12:20:00,107.6,107.76,107.6,107.66,1038.0,84.48,84.6056,84.48,84.5271,1038.0
2018-11-13 12:25:00,107.65,107.77,107.65,107.73,600.0,84.5192,84.6134,84.5192,84.582,600.0
2018-11-13 12:30:00,107.54,107.54,107.44,107.48,700.0,84.4329,84.4329,84.3544,84.3858,700.0
2018-11-13 12:35:00,107.21,107.67,107.21,107.67,3516.0,84.1738,84.5349,84.1738,84.5349,3516.0
2018-11-13 12:40:00,107.67,107.67,107.35,107.41,1641.0,84.5349,84.5349,84.2837,84.3308,1641.0
2018-11-13 12:45:00,107.37,107.43,107.37,107.37,300.0,84.2994,84.3465,84.2994,84.2994,300.0
2018-11-13 12:50:00,107.31,107.61,107.31,107.52,904.0,84.2523,84.4878,84.2523,84.4172,904.0
2018-11-13 12:55:00,107.46,107.46,107.32,107.35,700.0,84.3701,84.3701,84.2601,84.2837,700.0
2018-11-13 13:00:00,107.33,107.39,107.18,107.18,800.0,84.268,84.3151,84.1502,84.1502,800.0
2018-11-13 13:05:00,107.1,107.1,106.8,106.8,1450.0,84.0874,84.0874,83.8519,83.8519,1450.0
2018-11-13 13:10:00,106.8,106.8,106.72,106.76,500.0,83.8519,83.8519,83.7891,83.8205,500.0
2018-11-13 13:15:00,107.07,107.1,106.8,106.86,700.0,84.0639,84.0874,83.8519,83.899,700.0
2018-11-13 13:20:00,107.03,107.16,107.03,107.15,400.0,84.0325,84.1345,84.0325,84.1267,400.0
2018-11-13 13:25:00,107.07,107.15,107.02,107.02,600.0,84.0639,84.1267,84.0246,84.0246,600.0
2018-11-13 13:30:00,106.98,107.43,106.97,107.43,1200.0,83.9932,84.3465,83.9853,84.3465,1200.0
2018-11-13 13:35:00,107.44,107.44,107.17,107.36,600.0,84.3544,84.3544,84.1424,84.2915,600.0
2018-11-13 13:40:00,107.41,107.43,107.26,107.26,300.0,84.3308,84.3465,84.213,84.213,300.0
2018-11-13 13:45:00,107.21,107.21,106.9,107.0,900.0,84.1738,84.1738,83.9304,84.0089,900.0
2018-11-13 13:50:00,106.94,107.21,106.84,107.21,1078.0,83.9618,84.1738,83.8833,84.1738,1078.0
2018-11-13 13:55:00,107.22,107.22,106.95,106.97,700.0,84.1816,84.1816,83.9696,83.9853,700.0
2018-11-13 14:00:00,106.92,107.16,106.91,107.14,1198.0,83.9461,84.1345,83.9382,84.1188,1198.0
2018-11-13 14:05:00,107.1,107.37,107.1,107.32,1500.0,84.0874,84.2994,84.0874,84.2601,1500.0
2018-11-13 14:10:00,107.36,107.47,107.13,107.13,1400.0,84.2915,84.3779,84.111,84.111,1400.0
2018-11-13 14:15:00,107.11,107.16,107.06,107.06,1000.0,84.0953,84.1345,84.056,84.056,1000.0
2018-11-13 14:20:00,107.21,107.52,107.21,107.51,1000.0,84.1738,84.4172,84.1738,84.4093,1000.0
2018-11-13 14:25:00,107.55,107.57,107.24,107.45,1100.0,84.4407,84.4564,84.1973,84.3622,1100.0
2018-11-13 14:30:00,107.49,107.56,107.22,107.36,1600.0,84.3936,84.4486,84.1816,84.2915,1600.0
2018-11-13 14:35:00,107.35,107.42,107.17,107.17,1200.0,84.2837,84.3387,84.1424,84.1424,1200.0
2018-11-13 14:40:00,106.98,107.09,106.97,107.05,2100.0,83.9932,84.0796,83.9853,84.0482,2100.0
2018-11-13 14:45:00,106.99,107.46,106.99,107.29,1500.0,84.001,84.3701,84.001,84.2366,1500.0
2018-11-13 14:50:00,107.2,107.41,107.2,107.37,948.0,84.1659,84.3308,84.1659,84.2994,948.0
2018-11-13 14:55:00,107.41,107.69,107.41,107.57,2269.0,84.3308,84.5506,84.3308,84.4564,2269.0
2018-11-13 15:00:00,107.58,108.09,107.58,108.09,2929.0,84.4643,84.8647,84.4643,84.8647,2929.0
2018-11-13 15:05:00,107.96,107.96,107.69,107.77,1000.0,84.7626,84.7626,84.5506,84.6134,1000.0
2018-11-13 15:10:00,107.72,107.88,107.69,107.88,1500.0,84.5742,84.6998,84.5506,84.6998,1500.0
2018-11-13 15:15:00,107.75,107.75,107.58,107.67,3500.0,84.5977,84.5977,84.4643,84.5349,3500.0
2018-11-13 15:20:00,107.69,107.76,107.41,107.43,3300.0,84.5506,84.6056,84.3308,84.3465,3300.0
2018-11-13 15:25:00,107.49,107.81,107.48,107.52,2100.0,84.3936,84.6449,84.3858,84.4172,2100.0
2018-11-13 15:30:00,107.46,107.51,107.13,107.18,1400.0,84.3701,84.4093,84.111,84.1502,1400.0
2018-11-13 15:35:00,107.27,107.44,107.21,107.4,1900.0,84.2209,84.3544,84.1738,84.323,1900.0
2018-11-13 15:40:00,107.47,107.51,107.35,107.49,1803.0,84.3779,84.4093,84.2837,84.3936,1803.0
2018-11-13 15:45:00,107.43,107.74,107.4,107.72,1900.0,84.3465,84.5899,84.323,84.5742,1900.0
2018-11-13 15:50:00,107.79,108.07,107.78,108.07,5690.0,84.6292,84.849,84.6213,84.849,5690.0
2018-11-13 15:55:00,108.04,108.04,107.75,107.86,5036.0,84.8254,84.8254,84.5977,84.6841,5036.0
2018-11-14 09:30:00,110.5,111.8,110.22,110.54,5463.0,86.7569,87.7775,86.537,86.7883,5463.0
2018-11-14 09:35:00,110.8,111.28,110.26,110.33,2405.0,86.9924,87.3693,86.5684,86.6234,2405.0
2018-11-14 09:40:00,110.58,111.23,110.34,111.23,3600.0,86.8197,87.33,86.6312,87.33,3600.0
2018-11-14 09:45:00,111.23,111.23,110.39,110.68,2100.0,87.33,87.33,86.6705,86.8982,2100.0
2018-11-14 09:50:00,110.64,111.15,110.64,110.81,4100.0,86.8668,87.2672,86.8668,87.0002,4100.0
2018-11-14 09:55:00,110.62,111.11,110.62,111.11,1000.0,86.8511,87.2358,86.8511,87.2358,1000.0
2018-11-14 10:00:00,111.16,111.27,110.75,110.75,2056.0,87.275,87.3614,86.9531,86.9531,2056.0
2018-11-14 10:05:00,110.86,111.64,110.86,111.4,1400.0,87.0395,87.6519,87.0395,87.4635,1400.0
2018-11-14 10:10:00,111.19,111.26,111.04,111.26,1600.0,87.2986,87.3536,87.1808,87.3536,1600.0
2018-11-14 10:15:00,110.92,111.0,110.72,110.72,1800.0,87.0866,87.1494,86.9296,86.9296,1800.0
2018-11-14 10:20:00,110.74,110.8,110.31,110.31,700.0,86.9453,86.9924,86.6077,86.6077,700.0
2018-11-14 10:25:00,110.23,110.31,109.95,110.29,1800.0,86.5449,86.6077,86.325,86.592,1800.0
2018-11-14 10:30:00,110.24,110.59,110.24,110.49,1500.0,86.5527,86.8275,86.5527,86.749,1500.0
2018-11-14 10:35:00,110.43,110.7,110.4,110.59,2150.0,86.7019,86.9139,86.6783,86.8275,2150.0
2018-11-14 10:40:00,110.25,110.25,109.99,110.09,1860.0,86.5606,86.5606,86.3564,86.435,1860.0
2018-11-14 10:45:00,110.0,110.11,109.94,109.98,1100.0,86.3643,86.4507,86.3172,86.3486,1100.0
2018-11-14 10:50:00,109.91,109.94,109.78,109.78,700.0,86.2936,86.3172,86.1916,86.1916,700.0
2018-11-14 10:55:00,109.86,110.0,109.86,110.0,200.0,86.2544,86.3643,86.2544,86.3643,200.0
2018-11-14 11:00:00,110.08,110.36,110.01,110.22,2300.0,86.4271,86.6469,86.3721,86.537,2300.0
2018-11-14 11:05:00,110.12,110.12,109.88,109.88,300.0,86.4585,86.4585,86.2701,86.2701,300.0
2018-11-14 11:10:00,109.66,110.07,109.66,110.05,2850.0,86.0973,86.4192,86.0973,86.4035,2850.0
2018-11-14 11:15:00,109.65,109.73,109.65,109.69,700.0,86.0895,86.1523,86.0895,86.1209,700.0
2018-11-14 11:20:00,109.74,109.8,109.66,109.68,800.0,86.1602,86.2073,86.0973,86.113,800.0
2018-11-14 11:25:00,109.7,109.7,109.47,109.61,1100.0,86.1288,86.1288,85.9482,86.0581,1100.0
2018-11-14 11:30:00,109.38,109.46,109.28,109.3,1150.0,85.8775,85.9403,85.799,85.8147,1150.0
2018-11-14 11:35:00,109.24,109.24,108.96,108.96,800.0,85.7676,85.7676,85.5478,85.5478,800.0
2018-11-14 11:40:00,108.84,108.97,108.84,108.95,1400.0,85.4535,85.5556,85.4535,85.5399,1400.0
2018-11-14 11:45:00,108.71,108.92,108.71,108.92,300.0,85.3515,85.5163,85.3515,85.5163,300.0
2018-11-14 11:50:00,109.16,109.36,109.01,109.35,1100.0,85.7048,85.8618,85.587,85.854,1100.0
2018-11-14 11:55:00,109.44,109.5,109.21,109.33,1100.0,85.9246,85.9717,85.744,85.8383,1100.0
2018-11-14 12:00:00,109.22,109.34,109.09,109.1,1000.0,85.7519,85.8461,85.6498,85.6577,1000.0
2018-11-14 12:05:00,109.08,109.29,109.08,109.14,700.0,85.642,85.8068,85.642,85.6891,700.0
2018-11-14 12:10:00,108.91,108.96,108.79,108.91,1659.0,85.5085,85.5478,85.4143,85.5085,1659.0
2018-11-14 12:15:00,108.7,109.1,108.67,109.1,1386.0,85.3436,85.6577,85.3201,85.6577,1386.0
2018-11-14 12:20:00,109.4,109.49,109.38,109.43,1000.0,85.8932,85.9639,85.8775,85.9168,1000.0
2018-11-14 12:25:00,109.27,109.52,109.25,109.5,1000.0,85.7911,85.9874,85.7754,85.9717,1000.0
2018-11-14 12:30:00,109.47,109.47,109.09,109.13,600.0,85.9482,85.9482,85.6498,85.6812,600.0
2018-11-14 12:35:00,109.08,109.08,108.93,108.94,800.0,85.642,85.642,85.5242,85.5321,800.0
2018-11-14 12:40:00,108.99,108.99,108.85,108.99,900.0,85.5713,85.5713,85.4614,85.5713,900.0
2018-11-14 12:45:00,108.86,109.21,108.86,109.21,1080.0,85.4692,85.744,85.4692,85.744,1080.0
2018-11-14 12:50:00,109.16,109.56,109.16,109.49,1200.0,85.7048,86.0188,85.7048,85.9639,1200.0
2018-11-14 12:55:00,109.5,109.52,109.23,109.4,1561.0,85.9717,85.9874,85.7597,85.8932,1561.0
2018-11-14 13:00:00,109.46,109.48,109.32,109.33,700.0,85.9403,85.956,85.8304,85.8383,700.0
2018-11-14 13:05:00,109.3,109.39,109.3,109.35,508.0,85.8147,85.8854,85.8147,85.854,508.0
2018-11-14 13:10:00,109.01,109.22,109.01,109.22,492.0,85.587,85.7519,85.587,85.7519,492.0
2018-11-14 13:15:00,109.26,109.5,109.26,109.5,1200.0,85.7833,85.9717,85.7833,85.9717,1200.0
2018-11-14 13:20:00,109.46,109.46,109.26,109.26,300.0,85.9403,85.9403,85.7833,85.7833,300.0
2018-11-14 13:25:00,109.08,109.22,109.08,109.15,700.0,85.642,85.7519,85.642,85.6969,700.0
2018-11-14 13:30:00,109.22,109.22,109.1,109.1,300.0,85.7519,85.7519,85.6577,85.6577,300.0
2018-11-14 13:35:00,109.19,109.28,109.19,109.28,522.0,85.7283,85.799,85.7283,85.799,522.0
2018-11-14 13:40:00,109.2,109.23,108.95,108.95,1447.0,85.7362,85.7597,85.5399,85.5399,1447.0
2018-11-14 13:45:00,108.87,108.87,108.7,108.7,900.0,85.4771,85.4771,85.3436,85.3436,900.0
2018-11-14 13:50:00,108.75,108.86,108.75,108.86,600.0,85.3829,85.4692,85.3829,85.4692,600.0
2018-11-14 13:55:00,108.98,109.19,108.98,109.1,1400.0,85.5635,85.7283,85.5635,85.6577,1400.0
2018-11-14 14:00:00,109.08,109.08,108.61,108.63,2600.0,85.642,85.642,85.273,85.2887,2600.0
2018-11-14 14:05:00,108.54,108.54,108.18,108.19,1100.0,85.218,85.218,84.9354,84.9432,1100.0
2018-11-14 14:10:00,108.18,108.24,108.09,108.09,1100.0,84.9354,84.9825,84.8647,84.8647,1100.0
2018-11-14 14:15:00,108.1,108.65,108.1,108.54,2000.0,84.8725,85.3044,84.8725,85.218,2000.0
2018-11-14 14:20:00,108.46,108.5,108.43,108.46,400.0,85.1552,85.1866,85.1316,85.1552,400.0
2018-11-14 14:25:00,108.4,108.41,108.11,108.11,1400.0,85.1081,85.1159,84.8804,84.8804,1400.0
2018-11-14 14:30:00,108.04,108.27,108.02,108.2,1600.0,84.8254,85.006,84.8097,84.9511,1600.0
2018-11-14 14:35:00,108.25,108.58,108.25,108.43,1500.0,84.9903,85.2494,84.9903,85.1316,1500.0
2018-11-14 14:40:00,108.39,108.39,108.25,108.25,500.0,85.1002,85.1002,84.9903,84.9903,500.0
2018-11-14 14:45:00,108.32,108.62,108.32,108.6,1400.0,85.0453,85.2808,85.0453,85.2651,1400.0
2018-11-14 14:50:00,108.66,108.74,108.63,108.69,1500.0,85.3122,85.375,85.2887,85.3358,1500.0
2018-11-14 14:55:00,108.73,109.19,108.73,109.19,1300.0,85.3672,85.7283,85.3672,85.7283,1300.0
2018-11-14 15:00:00,109.18,109.3,109.0,109.09,1750.0,85.7205,85.8147,85.5792,85.6498,1750.0
2018-11-14 15:05:00,109.12,109.7,109.1,109.54,3400.0,85.6734,86.1288,85.6577,86.0031,3400.0
2018-11-14 15:10:00,109.58,109.7,109.43,109.43,2092.0,86.0345,86.1288,85.9168,85.9168,2092.0
2018-11-14 15:15:00,109.46,109.53,109.38,109.53,1114.0,85.9403,85.9953,85.8775,85.9953,1114.0
2018-11-14 15:20:00,109.5,109.52,109.38,109.45,2800.0,85.9717,85.9874,85.8775,85.9325,2800.0
2018-11-14 15:25:00,109.45,109.45,109.3,109.45,2300.0,85.9325,85.9325,85.8147,85.9325,2300.0
2018-11-14 15:30:00,109.5,109.56,109.28,109.42,2200.0,85.9717,86.0188,85.799,85.9089,2200.0
2018-11-14 15:35:00,109.42,109.54,109.42,109.48,1650.0,85.9089,86.0031,85.9089,85.956,1650.0
2018-11-14 15:40:00,109.46,109.49,109.22,109.28,2300.0,85.9403,85.9639,85.7519,85.799,2300.0
2018-11-14 15:45:00,109.2,109.38,109.04,109.04,2200.0,85.7362,85.8775,85.6106,85.6106,2200.0
2018-11-14 15:50:00,109.08,109.17,108.77,108.77,2800.0,85.642,85.7126,85.3986,85.3986,2800.0
2018-11-14 15:55:00,108.74,108.81,108.68,108.7,4400.0,85.375,85.43,85.3279,85.3436,4400.0
2018-11-15 09:30:00,108.55,108.55,107.61,107.83,1500.0,85.2259,85.2259,84.4878,84.6606,1500.0
2018-11-15 09:35:00,108.28,109.45,108.28,109.45,1100.0,85.0139,85.9325,85.0139,85.9325,1100.0
2018-11-15 09:40:00,109.73,109.81,109.34,109.72,2400.0,86.1523,86.2151,85.8461,86.1445,2400.0
2018-11-15 09:45:00,109.87,110.08,109.75,110.04,1800.0,86.2622,86.4271,86.168,86.3957,1800.0
2018-11-15 09:50:00,109.81,109.83,109.28,109.49,800.0,86.2151,86.2308,85.799,85.9639,800.0
2018-11-15 09:55:00,109.71,109.95,109.61,109.61,700.0,86.1366,86.325,86.0581,86.0581,700.0
2018-11-15 10:00:00,109.35,109.88,109.12,109.71,1610.0,85.854,86.2701,85.6734,86.1366,1610.0
2018-11-15 10:05:00,109.37,109.42,109.32,109.39,800.0,85.8697,85.9089,85.8304,85.8854,800.0
2018-11-15 10:10:00,109.25,109.48,109.22,109.38,900.0,85.7754,85.956,85.7519,85.8775,900.0
2018-11-15 10:15:00,109.35,109.69,109.35,109.68,1100.0,85.854,86.1209,85.854,86.113,1100.0
2018-11-15 10:20:00,109.38,109.59,109.3,109.3,1900.0,85.8775,86.0424,85.8147,85.8147,1900.0
2018-11-15 10:25:00,109.27,109.75,109.27,109.6,2300.0,85.7911,86.168,85.7911,86.0502,2300.0
2018-11-15 10:30:00,109.32,109.32,108.82,108.86,1200.0,85.8304,85.8304,85.4378,85.4692,1200.0
2018-11-15 10:35:00,108.77,108.84,108.52,108.73,1200.0,85.3986,85.4535,85.2023,85.3672,1200.0
2018-11-15 10:40:00,108.77,109.27,108.77,109.25,1600.0,85.3986,85.7911,85.3986,85.7754,1600.0
2018-11-15 10:45:00,109.28,109.81,109.28,109.66,1600.0,85.799,86.2151,85.799,86.0973,1600.0
2018-11-15 10:50:00,109.54,110.01,109.54,109.94,1100.0,86.0031,86.3721,86.0031,86.3172,1100.0
2018-11-15 10:55:00,109.85,109.92,109.75,109.85,822.0,86.2465,86.3015,86.168,86.2465,822.0
2018-11-15 11:00:00,109.68,109.89,109.16,109.89,2200.0,86.113,86.2779,85.7048,86.2779,2200.0
2018-11-15 11:05:00,109.76,110.04,109.75,109.78,1900.0,86.1759,86.3957,86.168,86.1916,1900.0
2018-11-15 11:10:00,109.74,109.98,109.74,109.98,1900.0,86.1602,86.3486,86.1602,86.3486,1900.0
2018-11-15 11:15:00,109.8,109.99,109.8,109.98,1320.0,86.2073,86.3564,86.2073,86.3486,1320.0
2018-11-15 11:20:00,110.0,110.4,109.93,110.36,2283.0,86.3643,86.6783,86.3093,86.6469,2283.0
2018-11-15 11:25:00,110.29,110.39,110.1,110.36,2200.0,86.592,86.6705,86.4428,86.6469,2200.0
2018-11-15 11:30:00,110.27,110.5,110.25,110.46,1200.0,86.5763,86.7569,86.5606,86.7254,1200.0
2018-11-15 11:35:00,110.39,110.55,110.29,110.55,1000.0,86.6705,86.7961,86.592,86.7961,1000.0
2018-11-15 11:40:00,110.5,111.15,110.38,110.77,2300.0,86.7569,87.2672,86.6626,86.9688,2300.0
2018-11-15 11:45:00,110.87,111.18,110.87,111.18,1000.0,87.0474,87.2907,87.0474,87.2907,1000.0
2018-11-15 11:50:00,111.08,111.21,110.98,111.21,1061.0,87.2122,87.3143,87.1337,87.3143,1061.0
2018-11-15 11:55:00,111.31,111.44,110.81,110.81,2875.0,87.3928,87.4949,87.0002,87.0002,2875.0
2018-11-15 12:00:00,110.95,111.18,110.78,111.11,1700.0,87.1102,87.2907,86.9767,87.2358,1700.0
2018-11-15 12:05:00,111.46,111.46,110.93,110.93,1000.0,87.5106,87.5106,87.0945,87.0945,1000.0
2018-11-15 12:10:00,111.03,111.35,111.03,111.35,800.0,87.173,87.4242,87.173,87.4242,800.0
2018-11-15 12:15:00,110.86,111.04,110.84,110.91,1429.0,87.0395,87.1808,87.0238,87.0788,1429.0
2018-11-15 12:20:00,110.97,111.04,110.81,110.81,900.0,87.1259,87.1808,87.0002,87.0002,900.0
2018-11-15 12:25:00,110.85,111.16,110.82,111.16,2800.0,87.0317,87.275,87.0081,87.275,2800.0
2018-11-15 12:30:00,110.97,111.03,110.78,110.79,1630.0,87.1259,87.173,86.9767,86.9845,1630.0
2018-11-15 12:35:00,110.86,111.04,110.72,111.04,2200.0,87.0395,87.1808,86.9296,87.1808,2200.0
2018-11-15 12:40:00,111.01,111.02,110.89,110.89,1700.0,87.1573,87.1651,87.0631,87.0631,1700.0
2018-11-15 12:45:00,110.82,110.9,110.75,110.77,2649.0,87.0081,87.0709,86.9531,86.9688,2649.0
2018-11-15 12:50:00,110.82,110.87,110.6,110.6,2300.0,87.0081,87.0474,86.8354,86.8354,2300.0
2018-11-15 12:55:00,110.53,110.64,110.49,110.64,1400.0,86.7804,86.8668,86.749,86.8668,1400.0
2018-11-15 13:00:00,110.78,110.78,110.5,110.7,1701.0,86.9767,86.9767,86.7569,86.9139,1701.0
2018-11-15 13:05:00,110.66,110.9,110.66,110.76,4000.0,86.8825,87.0709,86.8825,86.961,4000.0
2018-11-15 13:10:00,110.83,111.08,110.75,111.08,1620.0,87.0159,87.2122,86.9531,87.2122,1620.0
2018-11-15 13:15:00,111.06,111.6,111.06,111.48,2901.0,87.1965,87.6205,87.1965,87.5263,2901.0
2018-11-15 13:20:00,111.49,112.03,111.46,112.02,2801.0,87.5341,87.9581,87.5106,87.9503,2801.0
2018-11-15 13:25:00,112.13,112.14,111.94,112.04,1600.0,88.0366,88.0445,87.8874,87.966,1600.0
2018-11-15 13:30:00,112.08,112.53,112.08,112.53,1799.0,87.9974,88.3507,87.9974,88.3507,1799.0
2018-11-15 13:35:00,112.54,112.54,112.32,112.44,2399.0,88.3585,88.3585,88.1858,88.28,2399.0
2018-11-15 13:40:00,112.36,112.36,112.14,112.29,500.0,88.2172,88.2172,88.0445,88.1622,500.0
2018-11-15 13:45:00,112.29,112.47,112.12,112.18,2300.0,88.1622,88.3036,88.0288,88.0759,2300.0
2018-11-15 13:50:00,112.18,112.54,112.18,112.51,1400.0,88.0759,88.3585,88.0759,88.335,1400.0
2018-11-15 13:55:00,112.53,112.63,112.45,112.55,1600.0,88.3507,88.4292,88.2879,88.3664,1600.0
2018-11-15 14:00:00,112.62,112.62,112.43,112.44,1200.0,88.4213,88.4213,88.2722,88.28,1200.0
2018-11-15 14:05:00,112.42,112.58,112.29,112.54,1800.0,88.2643,88.3899,88.1622,88.3585,1800.0
2018-11-15 14:10:00,112.48,112.48,112.3,112.36,1900.0,88.3114,88.3114,88.1701,88.2172,1900.0
2018-11-15 14:15:00,112.29,112.3,111.87,111.87,900.0,88.1622,88.1701,87.8325,87.8325,900.0
2018-11-15 14:20:00,111.74,111.93,111.66,111.71,3246.0,87.7304,87.8796,87.6676,87.7069,3246.0
2018-11-15 14:25:00,111.6,112.1,111.6,112.03,960.0,87.6205,88.0131,87.6205,87.9581,960.0
2018-11-15 14:30:00,112.11,112.34,112.11,112.23,2230.0,88.0209,88.2015,88.0209,88.1151,2230.0
2018-11-15 14:35:00,112.2,112.2,111.82,111.85,1700.0,88.0916,88.0916,87.7932,87.8168,1700.0
2018-11-15 14:40:00,111.87,111.96,111.81,111.81,600.0,87.8325,87.9031,87.7854,87.7854,600.0
2018-11-15 14:45:00,111.81,111.99,111.81,111.81,3321.0,87.7854,87.9267,87.7854,87.7854,3321.0
2018-11-15 14:50:00,111.74,111.86,111.7,111.86,2050.0,87.7304,87.8246,87.699,87.8246,2050.0
2018-11-15 14:55:00,111.87,112.07,111.85,111.97,1990.0,87.8325,87.9895,87.8168,87.911,1990.0
2018-11-15 15:00:00,111.9,111.94,111.17,111.34,3500.0,87.856,87.8874,87.2829,87.4164,3500.0
2018-11-15 15:05:00,111.37,111.58,111.37,111.45,3741.0,87.4399,87.6048,87.4399,87.5027,3741.0
2018-11-15 15:10:00,111.58,112.14,111.55,112.1,3926.0,87.6048,88.0445,87.5812,88.0131,3926.0
2018-11-15 15:15:00,112.21,112.28,111.98,111.99,3248.0,88.0994,88.1544,87.9188,87.9267,3248.0
2018-11-15 15:20:00,111.9,111.9,111.64,111.78,2885.0,87.856,87.856,87.6519,87.7618,2885.0
2018-11-15 15:25:00,111.86,112.07,111.83,111.87,4915.0,87.8246,87.9895,87.8011,87.8325,4915.0
2018-11-15 15:30:00,111.85,112.36,111.85,112.05,2600.0,87.8168,88.2172,87.8168,87.9738,2600.0
2018-11-15 15:35:00,112.06,112.22,112.04,112.07,4000.0,87.9817,88.1073,87.966,87.9895,4000.0
2018-11-15 15:40:00,112.16,112.28,112.11,112.23,5124.0,88.0602,88.1544,88.0209,88.1151,5124.0
2018-11-15 15:45:00,112.25,112.26,111.96,112.03,5933.0,88.1308,88.1387,87.9031,87.9581,5933.0
2018-11-15 15:50:00,112.08,112.6,112.08,112.5,7600.0,87.9974,88.4056,87.9974,88.3271,7600.0
2018-11-15 15:55:00,112.42,112.42,111.93,112.15,3800.0,88.2643,88.2643,87.8796,88.0523,3800.0
2018-11-16 09:30:00,112.55,113.96,112.55,112.97,1957.0,88.463,89.5712,88.463,88.7931,1957.0
2018-11-16 09:35:00,112.87,113.28,112.66,112.94,2700.0,88.7145,89.0368,88.5495,88.7695,2700.0
2018-11-16 09:40:00,112.9,113.29,112.8,113.16,1754.0,88.7381,89.0446,88.6595,88.9425,1754.0
2018-11-16 09:45:00,113.26,113.48,113.21,113.21,2200.0,89.0211,89.194,88.9818,88.9818,2200.0
2018-11-16 09:50:00,113.04,113.47,113.04,113.47,6469.0,88.8481,89.1861,88.8481,89.1861,6469.0
2018-11-16 09:55:00,113.53,113.53,113.04,113.16,8148.0,89.2333,89.2333,88.8481,88.9425,8148.0
2018-11-16 10:00:00,113.25,113.67,113.24,113.67,2305.0,89.0132,89.3433,89.0053,89.3433,2305.0
2018-11-16 10:05:00,114.25,114.25,113.85,113.87,900.0,89.7992,89.7992,89.4848,89.5005,900.0
2018-11-16 10:10:00,113.8,114.03,113.8,113.99,900.0,89.4455,89.6263,89.4455,89.5948,900.0
2018-11-16 10:15:00,114.11,114.11,113.52,113.52,700.0,89.6891,89.6891,89.2254,89.2254,700.0
2018-11-16 10:20:00,113.74,113.98,113.71,113.91,1000.0,89.3983,89.587,89.3747,89.5319,1000.0
2018-11-16 10:25:00,114.02,114.25,114.01,114.1,900.0,89.6184,89.7992,89.6105,89.6813,900.0
2018-11-16 10:30:00,114.44,114.86,114.44,114.78,825.0,89.9485,90.2786,89.9485,90.2158,825.0
2018-11-16 10:35:00,114.78,114.78,114.49,114.53,900.0,90.2158,90.2158,89.9878,90.0193,900.0
2018-11-16 10:40:00,114.49,114.5,114.25,114.38,1170.0,89.9878,89.9957,89.7992,89.9014,1170.0
2018-11-16 10:45:00,114.17,114.23,114.16,114.17,1861.0,89.7363,89.7835,89.7284,89.7363,1861.0
2018-11-16 10:50:00,114.22,114.22,113.88,113.9,778.0,89.7756,89.7756,89.5084,89.5241,778.0
2018-11-16 10:55:00,113.92,114.03,113.54,113.54,3352.0,89.5398,89.6263,89.2411,89.2411,3352.0
2018-11-16 11:00:00,113.49,113.61,113.44,113.48,1100.0,89.2018,89.2961,89.1625,89.194,1100.0
2018-11-16 11:05:00,113.52,113.6,113.48,113.58,1100.0,89.2254,89.2883,89.194,89.2726,1100.0
2018-11-16 11:10:00,113.64,113.64,112.97,113.01,1100.0,89.3197,89.3197,88.7931,88.8246,1100.0
2018-11-16 11:15:00,113.01,113.01,112.66,112.66,700.0,88.8246,88.8246,88.5495,88.5495,700.0
2018-11-16 11:20:00,112.55,112.6,112.46,112.58,1300.0,88.463,88.5023,88.3923,88.4866,1300.0
2018-11-16 11:25:00,112.73,112.84,112.65,112.65,800.0,88.6045,88.6909,88.5416,88.5416,800.0
2018-11-16 11:30:00,112.51,112.53,112.27,112.47,700.0,88.4316,88.4473,88.2429,88.4001,700.0
2018-11-16 11:35:00,112.57,112.57,112.3,112.3,1000.0,88.4787,88.4787,88.2665,88.2665,1000.0
2018-11-16 11:40:00,112.13,112.43,112.05,112.43,2396.0,88.1329,88.3687,88.07,88.3687,2396.0
2018-11-16 11:45:00,112.55,112.6,112.22,112.22,1500.0,88.463,88.5023,88.2036,88.2036,1500.0
2018-11-16 11:50:00,112.21,112.46,112.21,112.33,1900.0,88.1958,88.3923,88.1958,88.2901,1900.0
2018-11-16 11:55:00,112.44,112.5,112.13,112.13,2785.0,88.3765,88.4237,88.1329,88.1329,2785.0
2018-11-16 12:00:00,112.23,112.23,112.04,112.2,1200.0,88.2115,88.2115,88.0621,88.1879,1200.0
2018-11-16 12:05:00,112.38,112.74,112.3,112.72,2400.0,88.3294,88.6123,88.2665,88.5966,2400.0
2018-11-16 12:10:00,112.76,113.17,112.76,113.06,1600.0,88.6281,88.9503,88.6281,88.8639,1600.0
2018-11-16 12:15:00,112.96,113.03,112.6,112.76,600.0,88.7853,88.8403,88.5023,88.6281,600.0
2018-11-16 12:20:00,112.75,112.79,112.63,112.63,500.0,88.6202,88.6516,88.5259,88.5259,500.0
2018-11-16 12:25:00,112.56,112.56,111.97,112.14,1230.0,88.4709,88.4709,88.0071,88.1407,1230.0
2018-11-16 12:30:00,111.97,112.28,111.96,112.28,900.0,88.0071,88.2508,87.9993,88.2508,900.0
2018-11-16 12:35:00,112.4,113.0,112.4,112.86,700.0,88.3451,88.8167,88.3451,88.7067,700.0
2018-11-16 12:40:00,113.03,113.52,113.02,113.19,1300.0,88.8403,89.2254,88.8324,88.966,1300.0
2018-11-16 12:45:00,113.37,113.54,113.28,113.51,1231.0,89.1075,89.2411,89.0368,89.2176,1231.0
2018-11-16 12:50:00,113.47,113.52,113.21,113.21,1000.0,89.1861,89.2254,88.9818,88.9818,1000.0
2018-11-16 12:55:00,113.12,113.17,112.97,113.03,800.0,88.911,88.9503,88.7931,88.8403,800.0
2018-11-16 13:00:00,113.39,113.53,113.32,113.32,1500.0,89.1232,89.2333,89.0682,89.0682,1500.0
2018-11-16 13:05:00,113.56,113.58,113.33,113.33,700.0,89.2568,89.2726,89.0761,89.0761,700.0
2018-11-16 13:10:00,113.47,113.7,113.47,113.7,700.0,89.1861,89.3669,89.1861,89.3669,700.0
2018-11-16 13:15:00,113.75,113.85,113.73,113.85,600.0,89.4062,89.4848,89.3905,89.4848,600.0
2018-11-16 13:20:00,113.85,113.86,113.78,113.86,800.0,89.4848,89.4926,89.4298,89.4926,800.0
2018-11-16 13:25:00,113.8,113.8,113.69,113.74,800.0,89.4455,89.4455,89.359,89.3983,800.0
2018-11-16 13:30:00,113.63,113.64,113.36,113.36,1600.0,89.3119,89.3197,89.0997,89.0997,1600.0
2018-11-16 13:35:00,113.51,113.58,113.38,113.58,500.0,89.2176,89.2726,89.1154,89.2726,500.0
2018-11-16 13:40:00,113.58,113.58,113.4,113.4,400.0,89.2726,89.2726,89.1311,89.1311,400.0
2018-11-16 13:45:00,113.44,113.74,113.33,113.74,1100.0,89.1625,89.3983,89.0761,89.3983,1100.0
2018-11-16 13:50:00,113.81,113.9,113.76,113.77,932.0,89.4533,89.5241,89.414,89.4219,932.0
2018-11-16 13:55:00,113.84,113.88,113.54,113.54,400.0,89.4769,89.5084,89.2411,89.2411,400.0
2018-11-16 14:00:00,113.73,113.73,113.61,113.65,500.0,89.3905,89.3905,89.2961,89.3276,500.0
2018-11-16 14:05:00,113.78,113.78,113.57,113.72,1154.0,89.4298,89.4298,89.2647,89.3826,1154.0
2018-11-16 14:10:00,113.71,113.76,113.67,113.76,650.0,89.3747,89.414,89.3433,89.414,650.0
2018-11-16 14:15:00,113.71,113.89,113.71,113.86,400.0,89.3747,89.5162,89.3747,89.4926,400.0
2018-11-16 14:20:00,113.84,113.84,113.36,113.36,1300.0,89.4769,89.4769,89.0997,89.0997,1300.0
2018-11-16 14:25:00,113.35,113.51,113.33,113.51,800.0,89.0918,89.2176,89.0761,89.2176,800.0
2018-11-16 14:30:00,113.51,113.61,113.51,113.61,200.0,89.2176,89.2961,89.2176,89.2961,200.0
2018-11-16 14:35:00,113.69,113.71,113.42,113.42,2325.0,89.359,89.3747,89.1468,89.1468,2325.0
2018-11-16 14:40:00,113.42,113.5,113.42,113.5,200.0,89.1468,89.2097,89.1468,89.2097,200.0
2018-11-16 14:45:00,113.56,113.97,113.56,113.97,1300.0,89.2568,89.5791,89.2568,89.5791,1300.0
2018-11-16 14:50:00,114.02,114.02,113.84,113.85,600.0,89.6184,89.6184,89.4769,89.4848,600.0
2018-11-16 14:55:00,113.77,113.77,113.76,113.76,200.0,89.4219,89.4219,89.414,89.414,200.0
2018-11-16 15:00:00,113.99,114.01,113.92,113.92,600.0,89.5948,89.6105,89.5398,89.5398,600.0
2018-11-16 15:05:00,113.75,113.76,113.67,113.67,400.0,89.4062,89.414,89.3433,89.3433,400.0
2018-11-16 15:10:00,113.76,114.0,113.7,113.93,1100.0,89.414,89.6027,89.3669,89.5477,1100.0
2018-11-16 15:15:00,114.01,114.17,114.01,114.17,800.0,89.6105,89.7363,89.6105,89.7363,800.0
2018-11-16 15:20:00,114.22,114.32,114.08,114.08,1483.0,89.7756,89.8542,89.6656,89.6656,1483.0
2018-11-16 15:25:00,114.13,114.21,114.07,114.16,1300.0,89.7049,89.7677,89.6577,89.7284,1300.0
2018-11-16 15:30:00,114.17,114.29,114.09,114.11,1100.0,89.7363,89.8306,89.6734,89.6891,1100.0
2018-11-16 15:35:00,114.2,114.26,114.15,114.19,1100.0,89.7599,89.807,89.7206,89.752,1100.0
2018-11-16 15:40:00,114.22,114.32,114.16,114.3,2236.0,89.7756,89.8542,89.7284,89.8385,2236.0
2018-11-16 15:45:00,114.32,114.45,114.32,114.39,2034.0,89.8542,89.9564,89.8542,89.9092,2034.0
2018-11-16 15:50:00,114.43,114.48,114.28,114.33,3700.0,89.9407,89.98,89.8228,89.8621,3700.0
2018-11-16 15:55:00,114.31,114.32,114.21,114.31,2360.0,89.8463,89.8542,89.7677,89.8463,2360.0
2018-11-19 09:30:00,112.75,112.86,112.2,112.84,1300.0,88.6202,88.7067,88.1879,88.6909,1300.0
2018-11-19 09:35:00,112.26,112.69,112.22,112.69,2700.0,88.2351,88.573,88.2036,88.573,2700.0
2018-11-19 09:40:00,112.51,112.84,112.35,112.35,2050.0,88.4316,88.6909,88.3058,88.3058,2050.0
2018-11-19 09:45:00,112.23,112.4,112.23,112.26,800.0,88.2115,88.3451,88.2115,88.2351,800.0
2018-11-19 09:50:00,112.0,112.0,111.64,111.84,800.0,88.0307,88.0307,87.7478,87.9049,800.0
2018-11-19 09:55:00,111.76,111.76,111.05,111.24,5651.0,87.8421,87.8421,87.284,87.4334,5651.0
2018-11-19 10:00:00,111.15,111.28,111.01,111.01,1600.0,87.3626,87.4648,87.2526,87.2526,1600.0
2018-11-19 10:05:00,110.97,111.13,110.78,111.02,1929.0,87.2211,87.3469,87.0718,87.2604,1929.0
2018-11-19 10:10:00,110.97,111.47,110.97,111.32,2465.0,87.2211,87.6141,87.2211,87.4962,2465.0
2018-11-19 10:15:00,111.67,111.91,111.58,111.91,1300.0,87.7713,87.96,87.7006,87.96,1300.0
2018-11-19 10:20:00,111.92,112.06,111.91,111.96,1300.0,87.9678,88.0779,87.96,87.9993,1300.0
2018-11-19 10:25:00,111.96,112.48,111.96,112.22,1404.0,87.9993,88.408,87.9993,88.2036,1404.0
2018-11-19 10:30:00,112.17,112.28,111.82,111.85,3000.0,88.1643,88.2508,87.8892,87.9128,3000.0
2018-11-19 10:35:00,111.88,112.35,111.88,112.27,1500.0,87.9364,88.3058,87.9364,88.2429,1500.0
2018-11-19 10:40:00,112.39,113.03,112.31,113.03,4487.0,88.3372,88.8403,88.2744,88.8403,4487.0
2018-11-19 10:45:00,113.01,113.54,112.86,113.54,1700.0,88.8246,89.2411,88.7067,89.2411,1700.0
2018-11-19 10:50:00,113.55,113.71,113.41,113.67,2200.0,89.249,89.3747,89.139,89.3433,2200.0
2018-11-19 10:55:00,113.72,113.9,113.39,113.39,1707.0,89.3826,89.5241,89.1232,89.1232,1707.0
2018-11-19 11:00:00,113.48,113.66,113.03,113.03,1452.0,89.194,89.3354,88.8403,88.8403,1452.0
2018-11-19 11:05:00,113.25,113.35,113.07,113.12,700.0,89.0132,89.0918,88.8717,88.911,700.0
2018-11-19 11:10:00,113.04,113.1,112.93,112.98,500.0,88.8481,88.8953,88.7617,88.801,500.0
2018-11-19 11:15:00,112.99,112.99,112.53,112.55,1000.0,88.8088,88.8088,88.4473,88.463,1000.0
2018-11-19 11:20:00,112.64,112.92,112.64,112.84,1774.0,88.5337,88.7538,88.5337,88.6909,1774.0
2018-11-19 11:25:00,112.74,113.36,112.72,113.36,1708.0,88.6123,89.0997,88.5966,89.0997,1708.0
2018-11-19 11:30:00,113.39,113.39,113.11,113.24,1502.0,89.1232,89.1232,88.9032,89.0053,1502.0
2018-11-19 11:35:00,113.14,113.16,113.0,113.02,817.0,88.9267,88.9425,88.8167,88.8324,817.0
2018-11-19 11:40:00,112.77,112.88,112.53,112.76,1800.0,88.6359,88.7224,88.4473,88.6281,1800.0
2018-11-19 11:45:00,112.75,112.75,112.15,112.15,2400.0,88.6202,88.6202,88.1486,88.1486,2400.0
2018-11-19 11:50:00,112.12,112.12,111.8,111.8,1400.0,88.125,88.125,87.8735,87.8735,1400.0
2018-11-19 11:55:00,111.91,112.17,111.91,112.08,1300.0,87.96,88.1643,87.96,88.0936,1300.0
2018-11-19 12:00:00,112.03,112.37,111.96,112.37,3888.0,88.0543,88.3215,87.9993,88.3215,3888.0
2018-11-19 12:05:00,112.38,112.38,112.09,112.26,800.0,88.3294,88.3294,88.1014,88.2351,800.0
2018-11-19 12:10:00,112.39,112.84,112.37,112.75,1300.0,88.3372,88.6909,88.3215,88.6202,1300.0
2018-11-19 12:15:00,112.78,113.2,112.78,113.13,1300.0,88.6438,88.9739,88.6438,88.9189,1300.0
2018-11-19 12:20:00,113.26,113.45,113.26,113.27,800.0,89.0211,89.1704,89.0211,89.0289,800.0
2018-11-19 12:25:00,113.13,113.25,113.13,113.25,900.0,88.9189,89.0132,88.9189,89.0132,900.0
2018-11-19 12:30:00,113.19,113.3,113.08,113.09,2900.0,88.966,89.0525,88.8796,88.8874,2900.0
2018-11-19 12:35:00,113.15,113.71,113.11,113.71,1300.0,88.9346,89.3747,88.9032,89.3747,1300.0
2018-11-19 12:40:00,113.72,113.95,113.71,113.83,1700.0,89.3826,89.5634,89.3747,89.4691,1700.0
2018-11-19 12:45:00,113.91,113.93,113.61,113.61,1700.0,89.5319,89.5477,89.2961,89.2961,1700.0
2018-11-19 12:50:00,113.49,113.88,113.42,113.58,1900.0,89.2018,89.5084,89.1468,89.2726,1900.0
2018-11-19 12:55:00,113.54,113.72,113.38,113.72,1600.0,89.2411,89.3826,89.1154,89.3826,1600.0
2018-11-19 13:00:00,113.73,113.83,113.46,113.83,900.0,89.3905,89.4691,89.1783,89.4691,900.0
2018-11-19 13:05:00,113.89,113.89,113.44,113.44,1000.0,89.5162,89.5162,89.1625,89.1625,1000.0
2018-11-19 13:10:00,113.53,113.85,113.37,113.85,4900.0,89.2333,89.4848,89.1075,89.4848,4900.0
2018-11-19 13:15:00,113.83,113.91,113.63,113.85,800.0,89.4691,89.5319,89.3119,89.4848,800.0
2018-11-19 13:20:00,114.0,114.16,113.97,114.1,800.0,89.6027,89.7284,89.5791,89.6813,800.0
2018-11-19 13:25:00,114.2,114.2,114.08,114.08,300.0,89.7599,89.7599,89.6656,89.6656,300.0
2018-11-19 13:30:00,114.06,114.06,113.71,113.79,700.0,89.6498,89.6498,89.3747,89.4376,700.0
2018-11-19 13:35:00,113.72,114.26,113.72,114.26,600.0,89.3826,89.807,89.3826,89.807,600.0
2018-11-19 13:40:00,114.36,114.36,113.9,113.98,800.0,89.8856,89.8856,89.5241,89.587,800.0
2018-11-19 13:45:00,114.0,114.0,113.58,113.58,800.0,89.6027,89.6027,89.2726,89.2726,800.0
2018-11-19 13:50:00,113.5,113.64,113.28,113.57,2200.0,89.2097,89.3197,89.0368,89.2647,2200.0
2018-11-19 13:55:00,113.76,113.89,113.76,113.86,1100.0,89.414,89.5162,89.414,89.4926,1100.0
2018-11-19 14:00:00,113.7,113.7,113.48,113.55,1200.0,89.3669,89.3669,89.194,89.249,1200.0
2018-11-19 14:05:00,113.58,113.81,113.48,113.68,2600.0,89.2726,89.4533,89.194,89.3512,2600.0
2018-11-19 14:10:00,113.66,113.66,113.39,113.39,1400.0,89.3354,89.3354,89.1232,89.1232,1400.0
2018-11-19 14:15:00,113.32,113.49,113.15,113.15,1100.0,89.0682,89.2018,88.9346,88.9346,1100.0
2018-11-19 14:20:00,113.17,113.2,113.03,113.16,700.0,88.9503,88.9739,88.8403,88.9425,700.0
2018-11-19 14:25:00,113.27,113.64,113.27,113.64,1800.0,89.0289,89.3197,89.0289,89.3197,1800.0
2018-11-19 14:30:00,113.6,113.92,113.6,113.76,2000.0,89.2883,89.5398,89.2883,89.414,2000.0
2018-11-19 14:35:00,113.72,114.07,113.72,114.07,500.0,89.3826,89.6577,89.3826,89.6577,500.0
2018-11-19 14:40:00,114.31,114.39,114.07,114.07,1000.0,89.8463,89.9092,89.6577,89.6577,1000.0
2018-11-19 14:45:00,113.85,113.96,113.75,113.96,900.0,89.4848,89.5712,89.4062,89.5712,900.0
2018-11-19 14:50:00,113.82,113.82,113.31,113.7,4810.0,89.4612,89.4612,89.0604,89.3669,4810.0
2018-11-19 14:55:00,113.98,114.07,113.85,114.07,1200.0,89.587,89.6577,89.4848,89.6577,1200.0
2018-11-19 15:00:00,114.05,114.12,113.94,114.12,1000.0,89.642,89.697,89.5555,89.697,1000.0
2018-11-19 15:05:00,114.12,114.15,114.02,114.11,4600.0,89.697,89.7206,89.6184,89.6891,4600.0
2018-11-19 15:10:00,114.07,114.51,114.07,114.32,4649.0,89.6577,90.0035,89.6577,89.8542,4649.0
2018-11-19 15:15:00,114.33,114.34,114.16,114.16,2400.0,89.8621,89.8699,89.7284,89.7284,2400.0
2018-11-19 15:20:00,114.2,114.37,114.05,114.05,2000.0,89.7599,89.8935,89.642,89.642,2000.0
2018-11-19 15:25:00,114.06,114.31,113.96,114.25,4000.0,89.6498,89.8463,89.5712,89.7992,4000.0
2018-11-19 15:30:00,114.35,114.46,114.17,114.18,3700.0,89.8778,89.9642,89.7363,89.7442,3700.0
2018-11-19 15:35:00,114.13,114.14,114.02,114.08,2500.0,89.7049,89.7127,89.6184,89.6656,2500.0
2018-11-19 15:40:00,114.16,114.16,113.9,113.95,4800.0,89.7284,89.7284,89.5241,89.5634,4800.0
2018-11-19 15:45:00,113.95,114.19,113.95,114.19,7600.0,89.5634,89.752,89.5634,89.752,7600.0
2018-11-19 15:50:00,114.18,114.19,114.01,114.07,9500.0,89.7442,89.752,89.6105,89.6577,9500.0
2018-11-19 15:55:00,114.07,114.07,113.76,113.81,6000.0,89.6577,89.6577,89.414,89.4533,6000.0
2018-11-20 09:30:00,111.69,111.69,110.15,110.36,4725.0,87.7871,87.7871,86.5766,86.7417,4725.0
2018-11-20 09:35:00,109.9,110.48,109.71,110.44,6306.0,86.3801,86.836,86.2308,86.8046,6306.0
2018-11-20 09:40:00,110.19,110.4,109.79,109.99,4500.0,86.6081,86.7731,86.2937,86.4509,4500.0
2018-11-20 09:45:00,110.23,110.53,110.14,110.49,2100.0,86.6395,86.8753,86.5688,86.8439,2100.0
2018-11-20 09:50:00,110.6,110.67,109.41,109.41,3309.0,86.9303,86.9853,85.995,85.995,3309.0
2018-11-20 09:55:00,109.28,109.33,109.09,109.16,1866.0,85.8928,85.9321,85.7435,85.7985,1866.0
2018-11-20 10:00:00,109.16,109.16,108.08,108.31,4800.0,85.7985,85.7985,84.9496,85.1304,4800.0
2018-11-20 10:05:00,108.13,108.77,108.13,108.58,5724.0,84.9889,85.492,84.9889,85.3426,5724.0
2018-11-20 10:10:00,108.53,108.72,108.37,108.39,1900.0,85.3033,85.4527,85.1776,85.1933,1900.0
2018-11-20 10:15:00,108.34,108.92,108.28,108.86,3800.0,85.154,85.6099,85.1068,85.5627,3800.0
2018-11-20 10:20:00,108.91,109.45,108.71,109.45,2900.0,85.602,86.0264,85.4448,86.0264,2900.0
2018-11-20 10:25:00,109.56,109.95,109.52,109.7,1300.0,86.1129,86.4194,86.0815,86.2229,1300.0
2018-11-20 10:30:00,109.66,109.78,109.49,109.73,2000.0,86.1915,86.2858,86.0579,86.2465,2000.0
2018-11-20 10:35:00,109.77,110.8,109.77,110.63,2200.0,86.278,87.0875,86.278,86.9539,2200.0
2018-11-20 10:40:00,110.44,110.91,110.44,110.81,1000.0,86.8046,87.174,86.8046,87.0954,1000.0
2018-11-20 10:45:00,110.83,111.0,110.53,110.83,800.0,87.1111,87.2447,86.8753,87.1111,800.0
2018-11-20 10:50:00,110.9,111.11,110.9,111.11,1303.0,87.1661,87.3312,87.1661,87.3312,1303.0
2018-11-20 10:55:00,111.18,111.36,110.91,111.36,1600.0,87.3862,87.5277,87.174,87.5277,1600.0
2018-11-20 11:00:00,111.4,111.61,111.23,111.23,600.0,87.5591,87.7242,87.4255,87.4255,600.0
2018-11-20 11:05:00,110.96,111.54,110.96,111.54,2100.0,87.2133,87.6692,87.2133,87.6692,2100.0
2018-11-20 11:10:00,111.35,111.77,110.75,110.76,2036.0,87.5198,87.8499,87.0482,87.0561,2036.0
2018-11-20 11:15:00,110.71,110.92,110.2,110.2,1100.0,87.0168,87.1818,86.6159,86.6159,1100.0
2018-11-20 11:20:00,110.14,110.51,110.07,110.07,1400.0,86.5688,86.8596,86.5137,86.5137,1400.0
2018-11-20 11:25:00,109.95,110.18,109.95,109.97,1300.0,86.4194,86.6002,86.4194,86.4352,1300.0
2018-11-20 11:30:00,109.86,110.11,109.6,109.6,1400.0,86.3487,86.5452,86.1443,86.1443,1400.0
2018-11-20 11:35:00,109.73,110.25,109.63,110.25,2300.0,86.2465,86.6552,86.1679,86.6552,2300.0
2018-11-20 11:40:00,110.5,110.51,110.3,110.3,500.0,86.8517,86.8596,86.6945,86.6945,500.0
2018-11-20 11:45:00,110.42,110.59,110.16,110.16,1100.0,86.7888,86.9225,86.5845,86.5845,1100.0
2018-11-20 11:50:00,110.01,110.04,109.5,109.71,2800.0,86.4666,86.4902,86.0657,86.2308,2800.0
2018-11-20 11:55:00,109.95,110.6,109.95,110.49,5400.0,86.4194,86.9303,86.4194,86.8439,5400.0
2018-11-20 12:00:00,110.49,110.8,110.38,110.73,2900.0,86.8439,87.0875,86.7574,87.0325,2900.0
2018-11-20 12:05:00,110.71,110.83,110.39,110.47,2400.0,87.0168,87.1111,86.7653,86.8281,2400.0
2018-11-20 12:10:00,110.39,110.47,110.25,110.25,3600.0,86.7653,86.8281,86.6552,86.6552,3600.0
2018-11-20 12:15:00,110.16,110.21,110.03,110.05,1600.0,86.5845,86.6238,86.4823,86.498,1600.0
2018-11-20 12:20:00,110.11,110.29,110.05,110.29,2000.0,86.5452,86.6867,86.498,86.6867,2000.0
2018-11-20 12:25:00,110.43,110.7,110.38,110.61,2000.0,86.7967,87.0089,86.7574,86.9382,2000.0
2018-11-20 12:30:00,110.53,110.89,110.53,110.7,1500.0,86.8753,87.1583,86.8753,87.0089,1500.0
2018-11-20 12:35:00,110.7,110.72,110.57,110.57,1500.0,87.0089,87.0246,86.9067,86.9067,1500.0
2018-11-20 12:40:00,110.53,110.93,110.53,110.88,700.0,86.8753,87.1897,86.8753,87.1504,700.0
2018-11-20 12:45:00,110.66,110.81,110.37,110.57,2000.0,86.9775,87.0954,86.7495,86.9067,2000.0
2018-11-20 12:50:00,110.63,110.83,110.55,110.68,1500.0,86.9539,87.1111,86.891,86.9932,1500.0
2018-11-20 12:55:00,110.43,110.73,110.43,110.58,1200.0,86.7967,87.0325,86.7967,86.9146,1200.0
2018-11-20 13:00:00,110.42,110.76,110.42,110.76,1300.0,86.7888,87.0561,86.7888,87.0561,1300.0
2018-11-20 13:05:00,110.8,110.91,110.68,110.8,1300.0,87.0875,87.174,86.9932,87.0875,1300.0
2018-11-20 13:10:00,110.72,110.78,110.43,110.54,1500.0,87.0246,87.0718,86.7967,86.8832,1500.0
2018-11-20 13:15:00,110.46,110.46,109.79,109.86,1400.0,86.8203,86.8203,86.2937,86.3487,1400.0
2018-11-20 13:20:00,109.74,109.79,109.48,109.48,1100.0,86.2544,86.2937,86.05,86.05,1100.0
2018-11-20 13:25:00,109.37,109.58,109.37,109.43,1300.0,85.9636,86.1286,85.9636,86.0107,1300.0
2018-11-20 13:30:00,109.32,109.6,109.15,109.6,1800.0,85.9243,86.1443,85.7906,86.1443,1800.0
2018-11-20 13:35:00,109.55,109.55,108.82,108.89,1455.0,86.105,86.105,85.5313,85.5863,1455.0
2018-11-20 13:40:00,108.82,109.0,108.71,108.85,9805.0,85.5313,85.6727,85.4448,85.5548,9805.0
2018-11-20 13:45:00,108.78,108.9,108.66,108.73,1600.0,85.4998,85.5941,85.4055,85.4605,1600.0
2018-11-20 13:50:00,108.78,108.95,108.69,108.89,1300.0,85.4998,85.6334,85.4291,85.5863,1300.0
2018-11-20 13:55:00,108.84,108.89,108.76,108.89,2800.0,85.547,85.5863,85.4841,85.5863,2800.0
2018-11-20 14:00:00,108.79,109.08,108.79,108.99,1500.0,85.5077,85.7356,85.5077,85.6649,1500.0
2018-11-20 14:05:00,108.72,108.81,108.63,108.81,2000.0,85.4527,85.5234,85.3819,85.5234,2000.0
2018-11-20 14:10:00,108.74,109.17,108.74,109.16,1900.0,85.4684,85.8064,85.4684,85.7985,1900.0
2018-11-20 14:15:00,109.26,109.27,109.08,109.2,1600.0,85.8771,85.885,85.7356,85.8299,1600.0
2018-11-20 14:20:00,109.34,109.42,109.09,109.1,1700.0,85.94,86.0029,85.7435,85.7513,1700.0
2018-11-20 14:25:00,109.41,109.6,109.41,109.57,1200.0,85.995,86.1443,85.995,86.1208,1200.0
2018-11-20 14:30:00,109.79,110.34,109.79,110.25,1000.0,86.2937,86.726,86.2937,86.6552,1000.0
2018-11-20 14:35:00,110.29,110.32,109.67,109.67,1700.0,86.6867,86.7102,86.1994,86.1994,1700.0
2018-11-20 14:40:00,109.68,109.71,109.17,109.17,1200.0,86.2072,86.2308,85.8064,85.8064,1200.0
2018-11-20 14:45:00,109.14,109.45,109.14,109.42,1100.0,85.7828,86.0264,85.7828,86.0029,1100.0
2018-11-20 14:50:00,109.32,109.45,109.18,109.18,2700.0,85.9243,86.0264,85.8142,85.8142,2700.0
2018-11-20 14:55:00,108.98,109.15,108.98,109.01,1400.0,85.657,85.7906,85.657,85.6806,1400.0
2018-11-20 15:00:00,109.22,109.39,108.82,108.82,2300.0,85.8457,85.9793,85.5313,85.5313,2300.0
2018-11-20 15:05:00,108.82,108.84,108.52,108.78,3000.0,85.5313,85.547,85.2955,85.4998,3000.0
2018-11-20 15:10:00,108.72,109.0,108.72,108.85,1900.0,85.4527,85.6727,85.4527,85.5548,1900.0
2018-11-20 15:15:00,108.7,109.14,108.7,109.03,2500.0,85.4369,85.7828,85.4369,85.6963,2500.0
2018-11-20 15:20:00,109.1,109.27,109.09,109.22,1400.0,85.7513,85.885,85.7435,85.8457,1400.0
2018-11-20 15:25:00,109.22,109.59,109.18,109.5,2533.0,85.8457,86.1365,85.8142,86.0657,2533.0
2018-11-20 15:30:00,109.51,109.68,109.47,109.68,1300.0,86.0736,86.2072,86.0422,86.2072,1300.0
2018-11-20 15:35:00,109.69,109.79,109.55,109.61,4100.0,86.2151,86.2937,86.105,86.1522,4100.0
2018-11-20 15:40:00,109.58,109.58,109.32,109.36,2800.0,86.1286,86.1286,85.9243,85.9557,2800.0
2018-11-20 15:45:00,109.42,109.42,108.86,108.86,3631.0,86.0029,86.0029,85.5627,85.5627,3631.0
2018-11-20 15:50:00,108.83,109.09,108.48,108.56,6202.0,85.5391,85.7435,85.264,85.3269,6202.0
2018-11-20 15:55:00,108.55,108.81,108.48,108.73,3388.0,85.319,85.5234,85.264,85.4605,3388.0
2018-11-21 09:30:00,109.65,110.57,109.65,110.01,2100.0,86.1836,86.9067,86.1836,86.4666,2100.0
2018-11-21 09:35:00,109.99,110.81,109.85,110.48,3335.0,86.4509,87.0954,86.3408,86.836,3335.0
2018-11-21 09:40:00,110.51,110.76,109.75,110.33,2002.0,86.8596,87.0561,86.2622,86.7181,2002.0
2018-11-21 09:45:00,110.32,110.54,110.18,110.54,1700.0,86.7102,86.8832,86.6002,86.8832,1700.0
2018-11-21 09:50:00,110.31,110.34,109.94,110.24,1500.0,86.7024,86.726,86.4116,86.6474,1500.0
2018-11-21 09:55:00,110.17,110.53,109.92,109.92,2100.0,86.5923,86.8753,86.3959,86.3959,2100.0
2018-11-21 10:00:00,110.01,110.52,110.01,110.52,1569.0,86.4666,86.8674,86.4666,86.8674,1569.0
2018-11-21 10:05:00,110.19,110.19,109.88,109.91,1020.0,86.6081,86.6081,86.3644,86.388,1020.0
2018-11-21 10:10:00,109.72,109.95,109.64,109.95,1221.0,86.2387,86.4194,86.1758,86.4194,1221.0
2018-11-21 10:15:00,110.21,110.21,110.13,110.13,1455.0,86.6238,86.6238,86.5609,86.5609,1455.0
2018-11-21 10:20:00,109.75,109.88,109.5,109.88,2300.0,86.2622,86.3644,86.0657,86.3644,2300.0
2018-11-21 10:25:00,109.87,110.27,109.87,110.27,1500.0,86.3566,86.6709,86.3566,86.6709,1500.0
2018-11-21 10:30:00,110.19,110.19,109.48,109.74,2376.0,86.6081,86.6081,86.05,86.2544,2376.0
2018-11-21 10:35:00,109.71,110.07,109.59,110.06,1500.0,86.2308,86.5137,86.1365,86.5059,1500.0
2018-11-21 10:40:00,110.18,110.18,109.95,109.95,1384.0,86.6002,86.6002,86.4194,86.4194,1384.0
2018-11-21 10:45:00,109.72,109.86,109.37,109.7,4024.0,86.2387,86.3487,85.9636,86.2229,4024.0
2018-11-21 10:50:00,109.76,110.09,109.76,109.89,1700.0,86.2701,86.5295,86.2701,86.3723,1700.0
2018-11-21 10:55:00,109.82,109.97,109.82,109.95,850.0,86.3173,86.4352,86.3173,86.4194,850.0
2018-11-21 11:00:00,110.18,110.38,110.17,110.38,700.0,86.6002,86.7574,86.5923,86.7574,700.0
2018-11-21 11:05:00,110.33,110.42,110.33,110.42,600.0,86.7181,86.7888,86.7181,86.7888,600.0
2018-11-21 11:10:00,110.51,110.58,110.51,110.53,700.0,86.8596,86.9146,86.8596,86.8753,700.0
2018-11-21 11:15:00,110.28,110.28,110.07,110.26,1200.0,86.6788,86.6788,86.5137,86.6631,1200.0
2018-11-21 11:20:00,110.23,110.23,110.03,110.03,1700.0,86.6395,86.6395,86.4823,86.4823,1700.0
2018-11-21 11:25:00,109.97,110.15,109.97,110.15,1400.0,86.4352,86.5766,86.4352,86.5766,1400.0
2018-11-21 11:30:00,110.25,110.5,110.25,110.5,2300.0,86.6552,86.8517,86.6552,86.8517,2300.0
2018-11-21 11:35:00,110.51,110.73,110.51,110.7,2700.0,86.8596,87.0325,86.8596,87.0089,2700.0
2018-11-21 11:40:00,110.92,110.95,110.82,110.82,1626.0,87.1818,87.2054,87.1032,87.1032,1626.0
2018-11-21 11:45:00,110.55,110.78,110.55,110.78,500.0,86.891,87.0718,86.891,87.0718,500.0
2018-11-21 11:50:00,110.76,110.76,110.65,110.69,700.0,87.0561,87.0561,86.9696,87.0011,700.0
2018-11-21 11:55:00,110.76,110.9,110.76,110.9,1000.0,87.0561,87.1661,87.0561,87.1661,1000.0
2018-11-21 12:00:00,110.86,111.0,110.8,110.8,1138.0,87.1347,87.2447,87.0875,87.0875,1138.0
2018-11-21 12:05:00,110.8,110.97,110.76,110.97,1100.0,87.0875,87.2211,87.0561,87.2211,1100.0
2018-11-21 12:10:00,111.02,111.03,110.92,110.97,2280.0,87.2604,87.2683,87.1818,87.2211,2280.0
2018-11-21 12:15:00,111.04,111.08,110.8,110.97,1400.0,87.2762,87.3076,87.0875,87.2211,1400.0
2018-11-21 12:20:00,111.0,111.0,110.67,110.72,1272.0,87.2447,87.2447,86.9853,87.0246,1272.0
2018-11-21 12:25:00,110.73,111.1,110.73,111.1,500.0,87.0325,87.3233,87.0325,87.3233,500.0
2018-11-21 12:30:00,111.28,111.37,111.17,111.2,900.0,87.4648,87.5355,87.3783,87.4019,900.0
2018-11-21 12:35:00,111.23,111.27,110.85,110.85,825.0,87.4255,87.4569,87.1268,87.1268,825.0
2018-11-21 12:40:00,110.8,110.97,110.8,110.97,1200.0,87.0875,87.2211,87.0875,87.2211,1200.0
2018-11-21 12:45:00,111.01,111.16,110.95,111.15,1100.0,87.2526,87.3705,87.2054,87.3626,1100.0
2018-11-21 12:50:00,111.14,111.21,111.14,111.14,700.0,87.3548,87.4098,87.3548,87.3548,700.0
2018-11-21 12:55:00,111.1,111.11,110.96,111.04,1200.0,87.3233,87.3312,87.2133,87.2762,1200.0
2018-11-21 13:00:00,111.06,111.15,111.02,111.02,1100.0,87.2919,87.3626,87.2604,87.2604,1100.0
2018-11-21 13:05:00,111.15,111.3,111.1,111.1,2583.0,87.3626,87.4805,87.3233,87.3233,2583.0
2018-11-21 13:10:00,111.0,111.0,110.8,110.86,900.0,87.2447,87.2447,87.0875,87.1347,900.0
2018-11-21 13:15:00,110.88,110.88,110.8,110.86,1300.0,87.1504,87.1504,87.0875,87.1347,1300.0
2018-11-21 13:20:00,110.81,110.81,110.59,110.66,1500.0,87.0954,87.0954,86.9225,86.9775,1500.0
2018-11-21 13:25:00,110.66,110.66,110.42,110.48,2159.0,86.9775,86.9775,86.7888,86.836,2159.0
2018-11-21 13:30:00,110.46,110.52,110.32,110.35,1800.0,86.8203,86.8674,86.7102,86.7338,1800.0
2018-11-21 13:35:00,110.31,110.62,110.31,110.58,1700.0,86.7024,86.946,86.7024,86.9146,1700.0
2018-11-21 13:40:00,110.56,110.7,110.56,110.65,1190.0,86.8989,87.0089,86.8989,86.9696,1190.0
2018-11-21 13:45:00,110.63,110.63,110.43,110.43,1153.0,86.9539,86.9539,86.7967,86.7967,1153.0
2018-11-21 13:50:00,110.47,110.56,110.27,110.3,1000.0,86.8281,86.8989,86.6709,86.6945,1000.0
2018-11-21 13:55:00,110.25,110.27,110.09,110.21,1500.0,86.6552,86.6709,86.5295,86.6238,1500.0
2018-11-21 14:00:00,110.24,110.28,110.02,110.05,1200.0,86.6474,86.6788,86.4745,86.498,1200.0
2018-11-21 14:05:00,110.02,110.09,110.02,110.03,900.0,86.4745,86.5295,86.4745,86.4823,900.0
2018-11-21 14:10:00,110.03,110.14,110.0,110.0,1588.0,86.4823,86.5688,86.4587,86.4587,1588.0
2018-11-21 14:15:00,109.99,110.13,109.97,110.09,1600.0,86.4509,86.5609,86.4352,86.5295,1600.0
2018-11-21 14:20:00,110.09,110.09,109.98,110.04,1200.0,86.5295,86.5295,86.443,86.4902,1200.0
2018-11-21 14:25:00,109.97,109.97,109.68,109.68,900.0,86.4352,86.4352,86.2072,86.2072,900.0
2018-11-21 14:30:00,109.7,109.86,109.69,109.86,800.0,86.2229,86.3487,86.2151,86.3487,800.0
2018-11-21 14:35:00,109.85,109.87,109.7,109.83,800.0,86.3408,86.3566,86.2229,86.3251,800.0
2018-11-21 14:40:00,109.9,109.9,109.83,109.83,600.0,86.3801,86.3801,86.3251,86.3251,600.0
2018-11-21 14:45:00,109.86,110.02,109.81,110.02,1000.0,86.3487,86.4745,86.3094,86.4745,1000.0
2018-11-21 14:50:00,110.0,110.01,109.88,109.94,1100.0,86.4587,86.4666,86.3644,86.4116,1100.0
2018-11-21 14:55:00,109.95,110.0,109.85,109.9,1100.0,86.4194,86.4587,86.3408,86.3801,1100.0
2018-11-21 15:00:00,109.93,109.95,109.89,109.92,900.0,86.4037,86.4194,86.3723,86.3959,900.0
2018-11-21 15:05:00,110.0,110.0,109.88,109.9,2300.0,86.4587,86.4587,86.3644,86.3801,2300.0
2018-11-21 15:10:00,109.93,110.0,109.89,109.9,1336.0,86.4037,86.4587,86.3723,86.3801,1336.0
2018-11-21 15:15:00,109.88,109.98,109.76,109.8,1424.0,86.3644,86.443,86.2701,86.3015,1424.0
2018-11-21 15:20:00,109.76,109.81,109.68,109.72,1500.0,86.2701,86.3094,86.2072,86.2387,1500.0
2018-11-21 15:25:00,109.75,109.88,109.7,109.77,2200.0,86.2622,86.3644,86.2229,86.278,2200.0
2018-11-21 15:30:00,109.69,109.69,109.56,109.56,1000.0,86.2151,86.2151,86.1129,86.1129,1000.0
2018-11-21 15:35:00,109.62,109.62,109.53,109.53,1200.0,86.1601,86.1601,86.0893,86.0893,1200.0
2018-11-21 15:40:00,109.4,109.45,109.23,109.23,900.0,85.9871,86.0264,85.8535,85.8535,900.0
2018-11-21 15:45:00,109.3,109.45,109.25,109.25,1700.0,85.9085,86.0264,85.8692,85.8692,1700.0
2018-11-21 15:50:00,109.31,109.31,109.18,109.19,3400.0,85.9164,85.9164,85.8142,85.8221,3400.0
2018-11-21 15:55:00,109.21,109.3,109.21,109.26,2500.0,85.8378,85.9085,85.8378,85.8771,2500.0
2018-11-23 09:30:00,105.0,105.91,103.94,105.91,8091.0,82.5288,83.244,81.6956,83.244,8091.0
2018-11-23 09:35:00,106.33,106.7,105.48,105.98,5200.0,83.5742,83.865,82.9061,83.2991,5200.0
2018-11-23 09:40:00,105.65,105.71,105.12,105.67,2800.0,83.0397,83.0868,82.6231,83.0554,2800.0
2018-11-23 09:45:00,105.73,106.28,105.73,105.92,3900.0,83.1026,83.5349,83.1026,83.2519,3900.0
2018-11-23 09:50:00,105.8,106.03,105.53,106.03,8200.0,83.1576,83.3384,82.9454,83.3384,8200.0
2018-11-23 09:55:00,106.19,106.56,105.53,105.65,6217.0,83.4641,83.7549,82.9454,83.0397,6217.0
2018-11-23 10:00:00,105.42,105.93,105.4,105.92,3000.0,82.8589,83.2598,82.8432,83.2519,3000.0
2018-11-23 10:05:00,105.8,105.81,105.39,105.63,2100.0,83.1576,83.1654,82.8353,83.024,2100.0
2018-11-23 10:10:00,105.78,105.78,105.16,105.25,3000.0,83.1419,83.1419,82.6545,82.7253,3000.0
2018-11-23 10:15:00,105.21,105.28,105.03,105.19,4700.0,82.6938,82.7489,82.5524,82.6781,4700.0
2018-11-23 10:20:00,105.2,105.2,104.31,104.31,4350.0,82.686,82.686,81.9865,81.9865,4350.0
2018-11-23 10:25:00,104.3,104.46,104.14,104.2,3500.0,81.9786,82.1044,81.8528,81.9,3500.0
2018-11-23 10:30:00,104.19,104.73,104.15,104.73,2590.0,81.8921,82.3166,81.8607,82.3166,2590.0
2018-11-23 10:35:00,104.76,104.83,104.6,104.78,1600.0,82.3402,82.3952,82.2144,82.3559,1600.0
2018-11-23 10:40:00,104.74,104.74,104.3,104.41,3100.0,82.3244,82.3244,81.9786,82.0651,3100.0
2018-11-23 10:45:00,104.5,104.5,104.35,104.43,2300.0,82.1358,82.1358,82.0179,82.0808,2300.0
2018-11-23 10:50:00,104.56,104.65,104.45,104.62,2200.0,82.183,82.2537,82.0965,82.2301,2200.0
2018-11-23 10:55:00,104.73,104.73,104.31,104.38,2500.0,82.3166,82.3166,81.9865,82.0415,2500.0
2018-11-23 11:00:00,104.49,104.76,104.41,104.53,2500.0,82.1279,82.3402,82.0651,82.1594,2500.0
2018-11-23 11:05:00,104.77,104.79,104.58,104.58,2000.0,82.348,82.3637,82.1987,82.1987,2000.0
2018-11-23 11:10:00,104.53,104.71,104.29,104.71,2924.0,82.1594,82.3009,81.9707,82.3009,2924.0
2018-11-23 11:15:00,104.69,105.03,104.69,104.87,3000.0,82.2851,82.5524,82.2851,82.4266,3000.0
2018-11-23 11:20:00,104.96,105.03,104.83,105.02,1100.0,82.4973,82.5524,82.3952,82.5445,1100.0
2018-11-23 11:25:00,105.01,105.39,105.01,105.39,3100.0,82.5366,82.8353,82.5366,82.8353,3100.0
2018-11-23 11:30:00,105.37,105.55,105.26,105.26,2450.0,82.8196,82.9611,82.7331,82.7331,2450.0
2018-11-23 11:35:00,105.25,105.34,105.02,105.02,1600.0,82.7253,82.796,82.5445,82.5445,1600.0
2018-11-23 11:40:00,105.0,105.26,104.91,105.26,1909.0,82.5288,82.7331,82.458,82.7331,1909.0
2018-11-23 11:45:00,105.38,105.44,105.29,105.29,700.0,82.8275,82.8746,82.7567,82.7567,700.0
2018-11-23 11:50:00,105.24,105.24,104.87,104.96,2500.0,82.7174,82.7174,82.4266,82.4973,2500.0
2018-11-23 11:55:00,104.93,104.99,104.76,104.82,1100.0,82.4738,82.5209,82.3402,82.3873,1100.0
2018-11-23 12:00:00,104.91,104.91,104.61,104.62,2900.0,82.458,82.458,82.2223,82.2301,2900.0
2018-11-23 12:05:00,104.7,104.85,104.67,104.78,1200.0,82.293,82.4109,82.2694,82.3559,1200.0
2018-11-23 12:10:00,104.81,104.83,104.67,104.82,2176.0,82.3795,82.3952,82.2694,82.3873,2176.0
2018-11-23 12:15:00,104.87,104.95,104.84,104.84,2100.0,82.4266,82.4895,82.403,82.403,2100.0
2018-11-23 12:20:00,104.83,104.96,104.7,104.7,2700.0,82.3952,82.4973,82.293,82.293,2700.0
2018-11-23 12:25:00,104.65,104.87,104.65,104.86,1600.0,82.2537,82.4266,82.2537,82.4187,1600.0
2018-11-23 12:30:00,104.85,104.85,104.5,104.55,2500.0,82.4109,82.4109,82.1358,82.1751,2500.0
2018-11-23 12:35:00,104.59,104.85,104.55,104.55,2601.0,82.2065,82.4109,82.1751,82.1751,2601.0
2018-11-23 12:40:00,104.68,104.98,104.68,104.92,4200.0,82.2773,82.5131,82.2773,82.4659,4200.0
2018-11-23 12:45:00,104.97,105.2,104.96,105.08,4400.0,82.5052,82.686,82.4973,82.5917,4400.0
2018-11-23 12:50:00,105.1,105.27,105.09,105.14,8322.0,82.6074,82.741,82.5995,82.6388,8322.0
2018-11-23 12:55:00,105.14,105.35,104.67,104.87,9973.0,82.6388,82.8039,82.2694,82.4266,9973.0
2018-11-26 09:30:00,106.28,106.6,106.28,106.41,5326.0,83.5349,83.7864,83.5349,83.637,5326.0
2018-11-26 09:35:00,106.57,107.13,106.57,107.01,5600.0,83.7628,84.2029,83.7628,84.1086,5600.0
2018-11-26 09:40:00,107.12,107.39,106.9,107.29,5000.0,84.1951,84.4073,84.0222,84.3287,5000.0
2018-11-26 09:45:00,107.3,107.64,107.02,107.08,6800.0,84.3366,84.6038,84.1165,84.1636,6800.0
2018-11-26 09:50:00,107.02,107.49,107.02,107.31,3150.0,84.1165,84.4859,84.1165,84.3444,3150.0
2018-11-26 09:55:00,107.3,107.37,107.02,107.25,3400.0,84.3366,84.3916,84.1165,84.2973,3400.0
2018-11-26 10:00:00,107.18,107.44,107.02,107.44,4700.0,84.2422,84.4466,84.1165,84.4466,4700.0
2018-11-26 10:05:00,107.48,107.88,107.48,107.69,4100.0,84.478,84.7924,84.478,84.6431,4100.0
2018-11-26 10:10:00,107.64,107.74,107.47,107.64,3239.0,84.6038,84.6824,84.4702,84.6038,3239.0
2018-11-26 10:15:00,107.72,107.9,107.58,107.83,3800.0,84.6667,84.8082,84.5566,84.7531,3800.0
2018-11-26 10:20:00,107.82,107.82,107.34,107.34,2900.0,84.7453,84.7453,84.368,84.368,2900.0
2018-11-26 10:25:00,107.41,107.89,107.37,107.84,3100.0,84.423,84.8003,84.3916,84.761,3100.0
2018-11-26 10:30:00,107.88,108.05,107.68,107.73,1883.0,84.7924,84.9261,84.6352,84.6745,1883.0
2018-11-26 10:35:00,107.66,107.82,107.54,107.6,1900.0,84.6195,84.7453,84.5252,84.5724,1900.0
2018-11-26 10:40:00,107.59,107.78,107.41,107.75,1200.0,84.5645,84.7138,84.423,84.6903,1200.0
2018-11-26 10:45:00,107.75,107.77,107.62,107.71,4000.0,84.6903,84.706,84.5881,84.6588,4000.0
2018-11-26 10:50:00,107.8,108.25,107.8,108.25,2200.0,84.7296,85.0833,84.7296,85.0833,2200.0
2018-11-26 10:55:00,108.23,108.65,108.22,108.6,2000.0,85.0675,85.3976,85.0597,85.3583,2000.0
2018-11-26 11:00:00,108.57,108.58,108.47,108.53,1726.0,85.3348,85.3426,85.2562,85.3033,1726.0
2018-11-26 11:05:00,108.6,108.79,108.46,108.79,800.0,85.3583,85.5077,85.2483,85.5077,800.0
2018-11-26 11:10:00,108.87,109.0,108.78,108.93,4300.0,85.5706,85.6727,85.4998,85.6177,4300.0
2018-11-26 11:15:00,109.12,109.25,108.89,108.94,2300.0,85.7671,85.8692,85.5863,85.6256,2300.0
2018-11-26 11:20:00,108.94,108.94,108.77,108.77,1100.0,85.6256,85.6256,85.492,85.492,1100.0
2018-11-26 11:25:00,108.81,108.81,108.44,108.57,1700.0,85.5234,85.5234,85.2326,85.3348,1700.0
2018-11-26 11:30:00,108.51,108.68,108.45,108.65,1400.0,85.2876,85.4212,85.2404,85.3976,1400.0
2018-11-26 11:35:00,108.48,108.48,108.29,108.41,1615.0,85.264,85.264,85.1147,85.209,1615.0
2018-11-26 11:40:00,108.39,108.63,108.3,108.63,1700.0,85.1933,85.3819,85.1226,85.3819,1700.0
2018-11-26 11:45:00,108.67,108.68,108.43,108.48,1700.0,85.4134,85.4212,85.2247,85.264,1700.0
2018-11-26 11:50:00,108.65,108.9,108.65,108.9,700.0,85.3976,85.5941,85.3976,85.5941,700.0
2018-11-26 11:55:00,108.92,109.0,108.91,108.96,1879.0,85.6099,85.6727,85.602,85.6413,1879.0
2018-11-26 12:00:00,108.94,108.94,108.83,108.87,800.0,85.6256,85.6256,85.5391,85.5706,800.0
2018-11-26 12:05:00,108.69,108.74,108.64,108.67,2200.0,85.4291,85.4684,85.3898,85.4134,2200.0
2018-11-26 12:10:00,108.66,108.66,108.38,108.38,1900.0,85.4055,85.4055,85.1854,85.1854,1900.0
2018-11-26 12:15:00,108.38,108.46,108.27,108.45,1200.0,85.1854,85.2483,85.099,85.2404,1200.0
2018-11-26 12:20:00,108.49,108.49,108.22,108.42,3700.0,85.2719,85.2719,85.0597,85.2169,3700.0
2018-11-26 12:25:00,108.44,108.44,108.2,108.2,3094.0,85.2326,85.2326,85.044,85.044,3094.0
2018-11-26 12:30:00,108.11,108.2,108.11,108.17,1570.0,84.9732,85.044,84.9732,85.0204,1570.0
2018-11-26 12:35:00,108.15,108.48,108.11,108.47,3300.0,85.0047,85.264,84.9732,85.2562,3300.0
2018-11-26 12:40:00,108.47,108.66,108.37,108.63,2100.0,85.2562,85.4055,85.1776,85.3819,2100.0
2018-11-26 12:45:00,108.79,108.89,108.68,108.89,1400.0,85.5077,85.5863,85.4212,85.5863,1400.0
2018-11-26 12:50:00,108.94,108.97,108.79,108.84,1500.0,85.6256,85.6492,85.5077,85.547,1500.0
2018-11-26 12:55:00,108.78,108.84,108.76,108.76,800.0,85.4998,85.547,85.4841,85.4841,800.0
2018-11-26 13:00:00,108.73,108.73,108.53,108.53,800.0,85.4605,85.4605,85.3033,85.3033,800.0
2018-11-26 13:05:00,108.49,108.8,108.49,108.8,500.0,85.2719,85.5155,85.2719,85.5155,500.0
2018-11-26 13:10:00,108.82,108.82,108.74,108.74,700.0,85.5313,85.5313,85.4684,85.4684,700.0
2018-11-26 13:15:00,108.73,108.86,108.71,108.74,900.0,85.4605,85.5627,85.4448,85.4684,900.0
2018-11-26 13:20:00,108.75,108.81,108.64,108.64,871.0,85.4762,85.5234,85.3898,85.3898,871.0
2018-11-26 13:25:00,108.57,108.68,108.57,108.68,800.0,85.3348,85.4212,85.3348,85.4212,800.0
2018-11-26 13:30:00,108.68,108.82,108.68,108.78,2100.0,85.4212,85.5313,85.4212,85.4998,2100.0
2018-11-26 13:35:00,108.74,108.79,108.74,108.78,1044.0,85.4684,85.5077,85.4684,85.4998,1044.0
2018-11-26 13:40:00,108.78,108.78,108.61,108.68,1900.0,85.4998,85.4998,85.3662,85.4212,1900.0
2018-11-26 13:45:00,108.78,109.0,108.78,108.97,900.0,85.4998,85.6727,85.4998,85.6492,900.0
2018-11-26 13:50:00,109.08,109.09,109.01,109.08,1400.0,85.7356,85.7435,85.6806,85.7356,1400.0
2018-11-26 13:55:00,109.18,109.35,109.15,109.29,2100.0,85.8142,85.9478,85.7906,85.9007,2100.0
2018-11-26 14:00:00,109.25,109.25,109.09,109.09,900.0,85.8692,85.8692,85.7435,85.7435,900.0
2018-11-26 14:05:00,109.25,109.25,109.15,109.19,300.0,85.8692,85.8692,85.7906,85.8221,300.0
2018-11-26 14:10:00,109.22,109.27,109.15,109.27,700.0,85.8457,85.885,85.7906,85.885,700.0
2018-11-26 14:15:00,109.4,109.4,109.16,109.16,800.0,85.9871,85.9871,85.7985,85.7985,800.0
2018-11-26 14:20:00,109.15,109.33,109.15,109.24,2600.0,85.7906,85.9321,85.7906,85.8614,2600.0
2018-11-26 14:25:00,109.23,109.39,109.23,109.35,1200.0,85.8535,85.9793,85.8535,85.9478,1200.0
2018-11-26 14:30:00,109.5,109.55,109.44,109.47,1300.0,86.0657,86.105,86.0186,86.0422,1300.0
2018-11-26 14:35:00,109.49,109.57,109.43,109.48,2100.0,86.0579,86.1208,86.0107,86.05,2100.0
2018-11-26 14:40:00,109.47,109.52,109.45,109.5,1900.0,86.0422,86.0815,86.0264,86.0657,1900.0
2018-11-26 14:45:00,109.5,109.58,109.48,109.52,2000.0,86.0657,86.1286,86.05,86.0815,2000.0
2018-11-26 14:50:00,109.52,109.55,109.44,109.54,1000.0,86.0815,86.105,86.0186,86.0972,1000.0
2018-11-26 14:55:00,109.5,109.5,109.34,109.44,2374.0,86.0657,86.0657,85.94,86.0186,2374.0
2018-11-26 15:00:00,109.43,109.52,109.38,109.5,1200.0,86.0107,86.0815,85.9714,86.0657,1200.0
2018-11-26 15:05:00,109.48,109.52,109.45,109.48,2300.0,86.05,86.0815,86.0264,86.05,2300.0
2018-11-26 15:10:00,109.48,109.52,109.41,109.52,2300.0,86.05,86.0815,85.995,86.0815,2300.0
2018-11-26 15:15:00,109.48,109.55,109.41,109.41,1597.0,86.05,86.105,85.995,85.995,1597.0
2018-11-26 15:20:00,109.38,109.56,109.32,109.32,2621.0,85.9714,86.1129,85.9243,85.9243,2621.0
2018-11-26 15:25:00,109.34,109.39,109.22,109.36,3041.0,85.94,85.9793,85.8457,85.9557,3041.0
2018-11-26 15:30:00,109.36,109.53,109.36,109.52,4100.0,85.9557,86.0893,85.9557,86.0815,4100.0
2018-11-26 15:35:00,109.5,109.52,109.06,109.06,5294.0,86.0657,86.0815,85.7199,85.7199,5294.0
2018-11-26 15:40:00,109.06,109.06,108.69,108.69,6600.0,85.7199,85.7199,85.4291,85.4291,6600.0
2018-11-26 15:45:00,108.71,108.81,108.6,108.8,5226.0,85.4448,85.5234,85.3583,85.5155,5226.0
2018-11-26 15:50:00,108.82,109.07,108.82,109.06,4900.0,85.5313,85.7278,85.5313,85.7199,4900.0
2018-11-26 15:55:00,109.07,109.41,109.03,109.21,17481.0,85.7278,85.995,85.6963,85.8378,17481.0
2018-11-27 09:30:00,112.14,114.0,112.01,113.36,20669.0,88.1407,89.6027,88.0386,89.0997,20669.0
2018-11-27 09:35:00,113.51,114.11,112.81,113.78,16591.0,89.2176,89.6891,88.6674,89.4298,16591.0
2018-11-27 09:40:00,113.77,114.09,113.4,113.72,18658.0,89.4219,89.6734,89.1311,89.3826,18658.0
2018-11-27 09:45:00,113.71,113.71,111.42,111.64,18088.0,89.3747,89.3747,87.5748,87.7478,18088.0
2018-11-27 09:50:00,111.73,112.2,111.33,111.33,17599.0,87.8185,88.1879,87.5041,87.5041,17599.0
2018-11-27 09:55:00,111.52,111.71,111.12,111.3,9874.0,87.6534,87.8028,87.339,87.4805,9874.0
2018-11-27 10:00:00,111.48,111.82,111.2,111.79,10700.0,87.622,87.8892,87.4019,87.8656,10700.0
2018-11-27 10:05:00,111.8,112.25,111.03,111.41,14000.0,87.8735,88.2272,87.2683,87.567,14000.0
2018-11-27 10:10:00,111.31,112.63,111.27,112.27,14334.0,87.4884,88.5259,87.4569,88.2429,14334.0
2018-11-27 10:15:00,112.35,112.45,111.46,111.56,13000.0,88.3058,88.3844,87.6063,87.6849,13000.0
2018-11-27 10:20:00,111.57,111.77,111.38,111.62,6900.0,87.6927,87.8499,87.5434,87.732,6900.0
2018-11-27 10:25:00,111.69,111.86,111.29,111.34,10914.0,87.7871,87.9207,87.4727,87.512,10914.0
2018-11-27 10:30:00,111.37,111.67,111.16,111.3,7709.0,87.5355,87.7713,87.3705,87.4805,7709.0
2018-11-27 10:35:00,111.3,111.55,111.1,111.38,8148.0,87.4805,87.677,87.3233,87.5434,8148.0
2018-11-27 10:40:00,111.45,112.23,111.38,112.04,13606.0,87.5984,88.2115,87.5434,88.0621,13606.0
2018-11-27 10:45:00,112.06,112.39,112.03,112.09,9556.0,88.0779,88.3372,88.0543,88.1014,9556.0
2018-11-27 10:50:00,112.06,112.32,111.77,112.32,6099.0,88.0779,88.2822,87.8499,88.2822,6099.0
2018-11-27 10:55:00,112.33,112.62,112.19,112.39,10245.0,88.2901,88.518,88.18,88.3372,10245.0
2018-11-27 11:00:00,112.33,113.02,112.25,113.0,9942.0,88.2901,88.8324,88.2272,88.8167,9942.0
2018-11-27 11:05:00,113.02,113.04,112.42,112.48,7351.0,88.8324,88.8481,88.3608,88.408,7351.0
2018-11-27 11:10:00,112.52,112.53,111.85,111.85,9924.0,88.4394,88.4473,87.9128,87.9128,9924.0
2018-11-27 11:15:00,111.87,111.92,111.65,111.74,7533.0,87.9285,87.9678,87.7556,87.8264,7533.0
2018-11-27 11:20:00,111.71,112.07,111.65,111.79,4500.0,87.8028,88.0857,87.7556,87.8656,4500.0
2018-11-27 11:25:00,111.77,112.15,111.67,112.07,6900.0,87.8499,88.1486,87.7713,88.0857,6900.0
2018-11-27 11:30:00,112.05,112.09,111.27,111.27,10975.0,88.07,88.1014,87.4569,87.4569,10975.0
2018-11-27 11:35:00,111.26,111.7,111.25,111.26,7095.0,87.4491,87.7949,87.4412,87.4491,7095.0
2018-11-27 11:40:00,111.37,111.45,110.98,111.13,5000.0,87.5355,87.5984,87.229,87.3469,5000.0
2018-11-27 11:45:00,111.14,111.42,111.03,111.26,5700.0,87.3548,87.5748,87.2683,87.4491,5700.0
2018-11-27 11:50:00,111.21,111.57,111.02,111.33,3801.0,87.4098,87.6927,87.2604,87.5041,3801.0
2018-11-27 11:55:00,111.4,111.47,111.04,111.12,7500.0,87.5591,87.6141,87.2762,87.339,7500.0
2018-11-27 12:00:00,111.0,111.15,110.76,111.1,6100.0,87.2447,87.3626,87.0561,87.3233,6100.0
2018-11-27 12:05:00,111.18,111.28,110.84,110.84,4800.0,87.3862,87.4648,87.119,87.119,4800.0
2018-11-27 12:10:00,110.77,110.92,110.44,110.44,7270.0,87.0639,87.1818,86.8046,86.8046,7270.0
2018-11-27 12:15:00,110.44,110.63,110.27,110.27,5932.0,86.8046,86.9539,86.6709,86.6709,5932.0
2018-11-27 12:20:00,110.36,110.46,110.02,110.16,6801.0,86.7417,86.8203,86.4745,86.5845,6801.0
2018-11-27 12:25:00,110.07,110.07,109.39,109.63,6100.0,86.5137,86.5137,85.9793,86.1679,6100.0
2018-11-27 12:30:00,109.58,109.74,109.44,109.48,4100.0,86.1286,86.2544,86.0186,86.05,4100.0
2018-11-27 12:35:00,109.45,109.62,109.26,109.62,5600.0,86.0264,86.1601,85.8771,86.1601,5600.0
2018-11-27 12:40:00,109.58,109.58,109.24,109.24,5100.0,86.1286,86.1286,85.8614,85.8614,5100.0
2018-11-27 12:45:00,109.29,109.95,109.23,109.67,10070.0,85.9007,86.4194,85.8535,86.1994,10070.0
2018-11-27 12:50:00,109.67,109.67,109.32,109.32,5000.0,86.1994,86.1994,85.9243,85.9243,5000.0
2018-11-27 12:55:00,109.32,109.52,109.3,109.32,4200.0,85.9243,86.0815,85.9085,85.9243,4200.0
2018-11-27 13:00:00,109.35,109.61,109.32,109.39,4331.0,85.9478,86.1522,85.9243,85.9793,4331.0
2018-11-27 13:05:00,109.44,109.73,109.32,109.46,5000.0,86.0186,86.2465,85.9243,86.0343,5000.0
2018-11-27 13:10:00,109.47,109.54,109.27,109.38,4880.0,86.0422,86.0972,85.885,85.9714,4880.0
2018-11-27 13:15:00,109.43,109.53,109.2,109.23,6505.0,86.0107,86.0893,85.8299,85.8535,6505.0
2018-11-27 13:20:00,109.3,109.48,109.29,109.43,4333.0,85.9085,86.05,85.9007,86.0107,4333.0
2018-11-27 13:25:00,109.46,109.58,109.21,109.31,5743.0,86.0343,86.1286,85.8378,85.9164,5743.0
2018-11-27 13:30:00,109.32,109.62,109.32,109.57,9203.0,85.9243,86.1601,85.9243,86.1208,9203.0
2018-11-27 13:35:00,109.55,109.76,109.38,109.75,7622.0,86.105,86.2701,85.9714,86.2622,7622.0
2018-11-27 13:40:00,109.71,109.85,109.45,109.58,11629.0,86.2308,86.3408,86.0264,86.1286,11629.0
2018-11-27 13:45:00,109.55,109.91,109.55,109.83,12127.0,86.105,86.388,86.105,86.3251,12127.0
2018-11-27 13:50:00,109.85,110.02,109.68,109.83,6298.0,86.3408,86.4745,86.2072,86.3251,6298.0
2018-11-27 13:55:00,109.85,109.92,109.7,109.85,12008.0,86.3408,86.3959,86.2229,86.3408,12008.0
2018-11-27 14:00:00,109.86,110.27,109.84,110.25,10460.0,86.3487,86.6709,86.333,86.6552,10460.0
2018-11-27 14:05:00,110.24,110.32,110.04,110.24,7900.0,86.6474,86.7102,86.4902,86.6474,7900.0
2018-11-27 14:10:00,110.24,110.53,110.14,110.47,10279.0,86.6474,86.8753,86.5688,86.8281,10279.0
2018-11-27 14:15:00,110.5,110.79,110.5,110.7,5182.0,86.8517,87.0797,86.8517,87.0089,5182.0
2018-11-27 14:20:00,110.74,110.77,110.35,110.53,5600.0,87.0404,87.0639,86.7338,86.8753,5600.0
2018-11-27 14:25:00,110.47,110.48,110.15,110.15,6500.0,86.8281,86.836,86.5766,86.5766,6500.0
2018-11-27 14:30:00,110.2,110.36,110.04,110.24,4900.0,86.6159,86.7417,86.4902,86.6474,4900.0
2018-11-27 14:35:00,110.29,110.49,110.18,110.43,4001.0,86.6867,86.8439,86.6002,86.7967,4001.0
2018-11-27 14:40:00,110.48,110.57,110.35,110.47,5500.0,86.836,86.9067,86.7338,86.8281,5500.0
2018-11-27 14:45:00,110.54,110.73,110.38,110.68,6300.0,86.8832,87.0325,86.7574,86.9932,6300.0
2018-11-27 14:50:00,110.66,110.66,110.38,110.5,8017.0,86.9775,86.9775,86.7574,86.8517,8017.0
2018-11-27 14:55:00,110.54,110.61,110.36,110.36,6900.0,86.8832,86.9382,86.7417,86.7417,6900.0
2018-11-27 15:00:00,110.43,110.53,110.22,110.53,8058.0,86.7967,86.8753,86.6316,86.8753,8058.0
2018-11-27 15:05:00,110.55,110.55,110.28,110.31,9600.0,86.891,86.891,86.6788,86.7024,9600.0
2018-11-27 15:10:00,110.38,110.57,110.32,110.4,9700.0,86.7574,86.9067,86.7102,86.7731,9700.0
2018-11-27 15:15:00,110.38,110.38,109.77,109.8,8100.0,86.7574,86.7574,86.278,86.3015,8100.0
2018-11-27 15:20:00,109.8,110.04,109.77,109.9,9300.0,86.3015,86.4902,86.278,86.3801,9300.0
2018-11-27 15:25:00,109.93,110.09,109.93,110.04,7700.0,86.4037,86.5295,86.4037,86.4902,7700.0
2018-11-27 15:30:00,110.09,110.12,109.4,109.44,11230.0,86.5295,86.553,85.9871,86.0186,11230.0
2018-11-27 15:35:00,109.43,109.56,109.27,109.47,10386.0,86.0107,86.1129,85.885,86.0422,10386.0
2018-11-27 15:40:00,109.48,109.57,109.43,109.53,7800.0,86.05,86.1208,86.0107,86.0893,7800.0
2018-11-27 15:45:00,109.51,109.52,109.29,109.33,9100.0,86.0736,86.0815,85.9007,85.9321,9100.0
2018-11-27 15:50:00,109.34,109.36,108.99,109.01,13544.0,85.94,85.9557,85.6649,85.6806,13544.0
2018-11-27 15:55:00,109.01,109.89,109.01,109.8,31366.0,85.6806,86.3723,85.6806,86.3015,31366.0
2018-11-28 09:30:00,109.74,111.77,109.74,111.43,11100.0,86.2544,87.8499,86.2544,87.5827,11100.0
2018-11-28 09:35:00,111.52,112.04,110.64,110.79,9400.0,87.6534,88.0621,86.9618,87.0797,9400.0
2018-11-28 09:40:00,110.79,111.12,110.33,110.51,8173.0,87.0797,87.339,86.7181,86.8596,8173.0
2018-11-28 09:45:00,110.42,110.55,109.84,110.55,7400.0,86.7888,86.891,86.333,86.891,7400.0
2018-11-28 09:50:00,110.6,111.16,110.3,110.73,8432.0,86.9303,87.3705,86.6945,87.0325,8432.0
2018-11-28 09:55:00,111.02,111.15,110.5,110.5,4069.0,87.2604,87.3626,86.8517,86.8517,4069.0
2018-11-28 10:00:00,110.49,110.84,109.95,110.1,9352.0,86.8439,87.119,86.4194,86.5373,9352.0
2018-11-28 10:05:00,110.02,110.34,109.85,109.9,4294.0,86.4745,86.726,86.3408,86.3801,4294.0
2018-11-28 10:10:00,109.84,109.99,109.66,109.8,6991.0,86.333,86.4509,86.1915,86.3015,6991.0
2018-11-28 10:15:00,109.97,110.15,109.72,109.95,6043.0,86.4352,86.5766,86.2387,86.4194,6043.0
2018-11-28 10:20:00,109.97,109.98,109.67,109.96,11463.0,86.4352,86.443,86.1994,86.4273,11463.0
2018-11-28 10:25:00,109.86,109.97,109.73,109.97,3900.0,86.3487,86.4352,86.2465,86.4352,3900.0
2018-11-28 10:30:00,109.91,109.91,109.07,109.47,8300.0,86.388,86.388,85.7278,86.0422,8300.0
2018-11-28 10:35:00,109.39,110.41,109.26,110.41,5500.0,85.9793,86.781,85.8771,86.781,5500.0
2018-11-28 10:40:00,110.32,110.66,110.17,110.29,7700.0,86.7102,86.9775,86.5923,86.6867,7700.0
2018-11-28 10:45:00,110.32,110.32,109.91,110.18,5600.0,86.7102,86.7102,86.388,86.6002,5600.0
2018-11-28 10:50:00,110.13,110.13,109.49,109.49,6200.0,86.5609,86.5609,86.0579,86.0579,6200.0
2018-11-28 10:55:00,109.58,109.63,108.94,109.03,6440.0,86.1286,86.1679,85.6256,85.6963,6440.0
2018-11-28 11:00:00,109.03,109.03,108.42,108.58,5200.0,85.6963,85.6963,85.2169,85.3426,5200.0
2018-11-28 11:05:00,108.61,108.95,108.57,108.62,4900.0,85.3662,85.6334,85.3348,85.3741,4900.0
2018-11-28 11:10:00,108.6,109.09,108.6,108.87,4400.0,85.3583,85.7435,85.3583,85.5706,4400.0
2018-11-28 11:15:00,108.81,108.96,108.75,108.81,4600.0,85.5234,85.6413,85.4762,85.5234,4600.0
2018-11-28 11:20:00,108.83,108.83,108.42,108.49,1500.0,85.5391,85.5391,85.2169,85.2719,1500.0
2018-11-28 11:25:00,108.49,109.04,108.39,108.93,20554.0,85.2719,85.7042,85.1933,85.6177,20554.0
2018-11-28 11:30:00,108.98,109.4,108.91,109.03,7944.0,85.657,85.9871,85.602,85.6963,7944.0
2018-11-28 11:35:00,109.02,109.29,108.9,109.18,4000.0,85.6885,85.9007,85.5941,85.8142,4000.0
2018-11-28 11:40:00,109.1,109.1,108.92,109.0,5300.0,85.7513,85.7513,85.6099,85.6727,5300.0
2018-11-28 11:45:00,109.12,109.12,108.41,108.53,4700.0,85.7671,85.7671,85.209,85.3033,4700.0
2018-11-28 11:50:00,108.4,108.71,108.3,108.56,5188.0,85.2011,85.4448,85.1226,85.3269,5188.0
2018-11-28 11:55:00,108.52,108.98,108.38,108.92,5900.0,85.2955,85.657,85.1854,85.6099,5900.0
2018-11-28 12:00:00,108.96,109.65,108.96,109.65,12723.0,85.6413,86.1836,85.6413,86.1836,12723.0
2018-11-28 12:05:00,109.64,110.18,109.56,109.96,9136.0,86.1758,86.6002,86.1129,86.4273,9136.0
2018-11-28 12:10:00,109.99,109.99,108.89,109.48,11969.0,86.4509,86.4509,85.5863,86.05,11969.0
2018-11-28 12:15:00,109.64,109.64,109.25,109.49,2200.0,86.1758,86.1758,85.8692,86.0579,2200.0
2018-11-28 12:20:00,109.5,109.57,109.06,109.06,2300.0,86.0657,86.1208,85.7199,85.7199,2300.0
2018-11-28 12:25:00,109.13,109.15,108.82,108.86,2700.0,85.7749,85.7906,85.5313,85.5627,2700.0
2018-11-28 12:30:00,108.88,108.91,108.73,108.79,2400.0,85.5784,85.602,85.4605,85.5077,2400.0
2018-11-28 12:35:00,108.84,109.36,108.84,109.36,2700.0,85.547,85.9557,85.547,85.9557,2700.0
2018-11-28 12:40:00,109.35,109.56,109.29,109.49,3300.0,85.9478,86.1129,85.9007,86.0579,3300.0
2018-11-28 12:45:00,109.53,109.56,109.44,109.44,2800.0,86.0893,86.1129,86.0186,86.0186,2800.0
2018-11-28 12:50:00,109.49,109.66,109.48,109.59,3800.0,86.0579,86.1915,86.05,86.1365,3800.0
2018-11-28 12:55:00,109.56,109.68,109.2,109.2,5100.0,86.1129,86.2072,85.8299,85.8299,5100.0
2018-11-28 13:00:00,109.27,109.27,108.73,108.79,2100.0,85.885,85.885,85.4605,85.5077,2100.0
2018-11-28 13:05:00,108.85,108.92,108.66,108.74,2100.0,85.5548,85.6099,85.4055,85.4684,2100.0
2018-11-28 13:10:00,108.8,108.8,108.62,108.78,3100.0,85.5155,85.5155,85.3741,85.4998,3100.0
2018-11-28 13:15:00,108.77,108.91,108.7,108.86,2900.0,85.492,85.602,85.4369,85.5627,2900.0
2018-11-28 13:20:00,108.83,109.02,108.75,108.94,2100.0,85.5391,85.6885,85.4762,85.6256,2100.0
2018-11-28 13:25:00,108.94,108.96,108.66,108.74,2200.0,85.6256,85.6413,85.4055,85.4684,2200.0
2018-11-28 13:30:00,108.69,108.91,108.67,108.7,3600.0,85.4291,85.602,85.4134,85.4369,3600.0
2018-11-28 13:35:00,108.71,108.9,108.71,108.74,2500.0,85.4448,85.5941,85.4448,85.4684,2500.0
2018-11-28 13:40:00,108.76,108.77,108.57,108.63,1800.0,85.4841,85.492,85.3348,85.3819,1800.0
2018-11-28 13:45:00,108.63,109.04,108.59,109.04,2700.0,85.3819,85.7042,85.3505,85.7042,2700.0
2018-11-28 13:50:00,109.13,109.51,109.1,109.48,2200.0,85.7749,86.0736,85.7513,86.05,2200.0
2018-11-28 13:55:00,109.46,109.64,109.38,109.5,3501.0,86.0343,86.1758,85.9714,86.0657,3501.0
2018-11-28 14:00:00,109.51,109.68,109.42,109.56,3555.0,86.0736,86.2072,86.0029,86.1129,3555.0
2018-11-28 14:05:00,109.56,109.57,109.31,109.34,3340.0,86.1129,86.1208,85.9164,85.94,3340.0
2018-11-28 14:10:00,109.45,109.59,109.28,109.43,2200.0,86.0264,86.1365,85.8928,86.0107,2200.0
2018-11-28 14:15:00,109.38,109.5,109.2,109.5,3700.0,85.9714,86.0657,85.8299,86.0657,3700.0
2018-11-28 14:20:00,109.49,109.51,108.93,109.0,3000.0,86.0579,86.0736,85.6177,85.6727,3000.0
2018-11-28 14:25:00,109.03,109.08,108.5,108.6,3180.0,85.6963,85.7356,85.2797,85.3583,3180.0
2018-11-28 14:30:00,108.62,108.89,108.62,108.89,4600.0,85.3741,85.5863,85.3741,85.5863,4600.0
2018-11-28 14:35:00,108.94,109.08,108.94,108.95,2500.0,85.6256,85.7356,85.6256,85.6334,2500.0
2018-11-28 14:40:00,109.0,109.12,108.95,108.98,3000.0,85.6727,85.7671,85.6334,85.657,3000.0
2018-11-28 14:45:00,108.93,108.95,108.75,108.77,2500.0,85.6177,85.6334,85.4762,85.492,2500.0
2018-11-28 14:50:00,108.78,108.82,108.45,108.45,2500.0,85.4998,85.5313,85.2404,85.2404,2500.0
2018-11-28 14:55:00,108.4,108.61,108.38,108.47,3599.0,85.2011,85.3662,85.1854,85.2562,3599.0
2018-11-28 15:00:00,108.45,108.53,108.3,108.51,3400.0,85.2404,85.3033,85.1226,85.2876,3400.0
2018-11-28 15:05:00,108.55,108.59,108.45,108.45,2400.0,85.319,85.3505,85.2404,85.2404,2400.0
2018-11-28 15:10:00,108.49,108.7,108.49,108.7,4700.0,85.2719,85.4369,85.2719,85.4369,4700.0
2018-11-28 15:15:00,108.66,108.75,108.56,108.62,4500.0,85.4055,85.4762,85.3269,85.3741,4500.0
2018-11-28 15:20:00,108.71,108.81,108.61,108.69,6585.0,85.4448,85.5234,85.3662,85.4291,6585.0
2018-11-28 15:25:00,108.69,108.75,108.6,108.73,4200.0,85.4291,85.4762,85.3583,85.4605,4200.0
2018-11-28 15:30:00,108.71,109.04,108.54,108.99,6200.0,85.4448,85.7042,85.3112,85.6649,6200.0
2018-11-28 15:35:00,109.04,109.29,109.01,109.2,6530.0,85.7042,85.9007,85.6806,85.8299,6530.0
2018-11-28 15:40:00,109.2,109.49,109.18,109.38,4800.0,85.8299,86.0579,85.8142,85.9714,4800.0
2018-11-28 15:45:00,109.34,110.1,109.34,110.1,10100.0,85.94,86.5373,85.94,86.5373,10100.0
2018-11-28 15:50:00,110.11,110.17,109.89,109.89,10621.0,86.5452,86.5923,86.3723,86.3723,10621.0
2018-11-28 15:55:00,109.89,110.02,109.63,109.76,16882.0,86.3723,86.4745,86.1679,86.2701,16882.0
2018-11-29 09:30:00,110.0,110.76,109.86,110.47,4150.0,86.4587,87.0561,86.3487,86.8281,4150.0
2018-11-29 09:35:00,110.22,111.52,110.13,111.45,9559.0,86.6316,87.6534,86.5609,87.5984,9559.0
2018-11-29 09:40:00,111.44,111.44,110.95,111.43,4496.0,87.5906,87.5906,87.2054,87.5827,4496.0
2018-11-29 09:45:00,111.39,111.67,111.14,111.63,5600.0,87.5513,87.7713,87.3548,87.7399,5600.0
2018-11-29 09:50:00,111.49,112.5,111.49,112.07,9158.0,87.6299,88.4237,87.6299,88.0857,9158.0
2018-11-29 09:55:00,112.04,112.28,111.57,111.74,8487.0,88.0621,88.2508,87.6927,87.8264,8487.0
2018-11-29 10:00:00,111.69,111.97,111.6,111.75,4635.0,87.7871,88.0071,87.7163,87.8342,4635.0
2018-11-29 10:05:00,111.73,112.4,111.73,112.39,9500.0,87.8185,88.3451,87.8185,88.3372,9500.0
2018-11-29 10:10:00,112.34,112.61,111.92,112.05,11256.0,88.2979,88.5102,87.9678,88.07,11256.0
2018-11-29 10:15:00,112.02,112.02,111.34,111.57,11990.0,88.0464,88.0464,87.512,87.6927,11990.0
2018-11-29 10:20:00,111.54,112.06,111.54,112.06,15035.0,87.6692,88.0779,87.6692,88.0779,15035.0
2018-11-29 10:25:00,112.02,112.04,111.62,111.74,6400.0,88.0464,88.0621,87.732,87.8264,6400.0
2018-11-29 10:30:00,111.74,112.83,111.63,112.28,14916.0,87.8264,88.6831,87.7399,88.2508,14916.0
2018-11-29 10:35:00,112.14,112.33,111.88,111.98,3100.0,88.1407,88.2901,87.9364,88.015,3100.0
2018-11-29 10:40:00,111.64,111.64,111.25,111.38,2600.0,87.7478,87.7478,87.4412,87.5434,2600.0
2018-11-29 10:45:00,111.4,111.5,111.14,111.14,4321.0,87.5591,87.6377,87.3548,87.3548,4321.0
2018-11-29 10:50:00,111.04,111.07,110.7,110.75,4289.0,87.2762,87.2997,87.0089,87.0482,4289.0
2018-11-29 10:55:00,110.73,110.73,110.44,110.72,6663.0,87.0325,87.0325,86.8046,87.0246,6663.0
2018-11-29 11:00:00,110.73,110.74,110.46,110.65,6000.0,87.0325,87.0404,86.8203,86.9696,6000.0
2018-11-29 11:05:00,110.67,110.93,110.59,110.59,3900.0,86.9853,87.1897,86.9225,86.9225,3900.0
2018-11-29 11:10:00,110.52,110.62,110.26,110.31,6035.0,86.8674,86.946,86.6631,86.7024,6035.0
2018-11-29 11:15:00,110.22,110.57,110.19,110.29,6056.0,86.6316,86.9067,86.6081,86.6867,6056.0
2018-11-29 11:20:00,110.22,110.49,110.1,110.18,6070.0,86.6316,86.8439,86.5373,86.6002,6070.0
2018-11-29 11:25:00,110.22,110.37,110.15,110.21,4630.0,86.6316,86.7495,86.5766,86.6238,4630.0
2018-11-29 11:30:00,110.22,110.52,110.15,110.35,7300.0,86.6316,86.8674,86.5766,86.7338,7300.0
2018-11-29 11:35:00,110.36,110.52,110.27,110.45,5000.0,86.7417,86.8674,86.6709,86.8124,5000.0
2018-11-29 11:40:00,110.47,110.47,110.3,110.36,3500.0,86.8281,86.8281,86.6945,86.7417,3500.0
2018-11-29 11:45:00,110.34,110.47,110.26,110.36,4100.0,86.726,86.8281,86.6631,86.7417,4100.0
2018-11-29 11:50:00,110.36,110.58,110.2,110.58,6071.0,86.7417,86.9146,86.6159,86.9146,6071.0
2018-11-29 11:55:00,110.61,111.04,110.55,110.94,6700.0,86.9382,87.2762,86.891,87.1976,6700.0
2018-11-29 12:00:00,110.94,111.21,110.94,111.17,5334.0,87.1976,87.4098,87.1976,87.3783,5334.0
2018-11-29 12:05:00,111.19,111.19,110.95,111.05,2800.0,87.3941,87.3941,87.2054,87.284,2800.0
2018-11-29 12:10:00,111.07,111.09,110.96,110.97,2555.0,87.2997,87.3155,87.2133,87.2211,2555.0
2018-11-29 12:15:00,110.86,110.86,110.61,110.83,3189.0,87.1347,87.1347,86.9382,87.1111,3189.0
2018-11-29 12:20:00,110.72,110.79,110.67,110.76,2500.0,87.0246,87.0797,86.9853,87.0561,2500.0
2018-11-29 12:25:00,110.72,110.86,110.68,110.84,1300.0,87.0246,87.1347,86.9932,87.119,1300.0
2018-11-29 12:30:00,110.81,110.9,110.61,110.82,4149.0,87.0954,87.1661,86.9382,87.1032,4149.0
2018-11-29 12:35:00,110.8,110.92,110.74,110.92,5509.0,87.0875,87.1818,87.0404,87.1818,5509.0
2018-11-29 12:40:00,110.96,111.0,110.8,110.8,2348.0,87.2133,87.2447,87.0875,87.0875,2348.0
2018-11-29 12:45:00,110.81,111.04,110.7,111.04,3250.0,87.0954,87.2762,87.0089,87.2762,3250.0
2018-11-29 12:50:00,111.14,111.62,111.14,111.6,8002.0,87.3548,87.732,87.3548,87.7163,8002.0
2018-11-29 12:55:00,111.63,112.02,111.62,112.02,4073.0,87.7399,88.0464,87.732,88.0464,4073.0
2018-11-29 13:00:00,111.97,112.09,111.86,111.88,2600.0,88.0071,88.1014,87.9207,87.9364,2600.0
2018-11-29 13:05:00,111.91,112.25,111.85,112.09,4392.0,87.96,88.2272,87.9128,88.1014,4392.0
2018-11-29 13:10:00,112.08,112.35,112.08,112.2,6407.0,88.0936,88.3058,88.0936,88.1879,6407.0
2018-11-29 13:15:00,112.2,112.6,112.2,112.6,4000.0,88.1879,88.5023,88.1879,88.5023,4000.0
2018-11-29 13:20:00,112.58,112.73,112.51,112.68,3826.0,88.4866,88.6045,88.4316,88.5652,3826.0
2018-11-29 13:25:00,112.69,112.84,112.59,112.84,5132.0,88.573,88.6909,88.4944,88.6909,5132.0
2018-11-29 13:30:00,112.88,113.35,112.88,113.18,5876.0,88.7224,89.0918,88.7224,88.9582,5876.0
2018-11-29 13:35:00,113.14,113.31,113.01,113.08,5496.0,88.9267,89.0604,88.8246,88.8796,5496.0
2018-11-29 13:40:00,113.07,113.26,112.97,113.05,3050.0,88.8717,89.0211,88.7931,88.856,3050.0
2018-11-29 13:45:00,113.07,113.31,113.07,113.24,3473.0,88.8717,89.0604,88.8717,89.0053,3473.0
2018-11-29 13:50:00,113.2,113.4,113.19,113.26,3900.0,88.9739,89.1311,88.966,89.0211,3900.0
2018-11-29 13:55:00,113.29,113.38,113.28,113.29,1821.0,89.0446,89.1154,89.0368,89.0446,1821.0
2018-11-29 14:00:00,113.24,113.74,113.24,113.66,4467.0,89.0053,89.3983,89.0053,89.3354,4467.0
2018-11-29 14:05:00,113.61,113.62,113.49,113.49,995.0,89.2961,89.304,89.2018,89.2018,995.0
2018-11-29 14:10:00,113.45,113.72,113.26,113.68,6667.0,89.1704,89.3826,89.0211,89.3512,6667.0
2018-11-29 14:15:00,113.66,113.66,113.4,113.54,1500.0,89.3354,89.3354,89.1311,89.2411,1500.0
2018-11-29 14:20:00,113.65,113.65,113.24,113.24,2100.0,89.3276,89.3276,89.0053,89.0053,2100.0
2018-11-29 14:25:00,113.24,113.74,113.24,113.55,3500.0,89.0053,89.3983,89.0053,89.249,3500.0
2018-11-29 14:30:00,113.45,113.72,113.45,113.71,2563.0,89.1704,89.3826,89.1704,89.3747,2563.0
2018-11-29 14:35:00,113.71,113.73,113.61,113.69,2321.0,89.3747,89.3905,89.2961,89.359,2321.0
2018-11-29 14:40:00,113.65,113.65,113.48,113.54,1900.0,89.3276,89.3276,89.194,89.2411,1900.0
2018-11-29 14:45:00,113.49,113.69,113.48,113.65,3500.0,89.2018,89.359,89.194,89.3276,3500.0
2018-11-29 14:50:00,113.69,113.86,113.69,113.85,2869.0,89.359,89.4926,89.359,89.4848,2869.0
2018-11-29 14:55:00,113.85,113.88,113.77,113.84,3090.0,89.4848,89.5084,89.4219,89.4769,3090.0
2018-11-29 15:00:00,113.82,113.94,113.81,113.87,4089.0,89.4612,89.5555,89.4533,89.5005,4089.0
2018-11-29 15:05:00,113.85,114.04,113.8,114.0,4000.0,89.4848,89.6341,89.4455,89.6027,4000.0
2018-11-29 15:10:00,114.01,114.1,113.99,114.04,4010.0,89.6105,89.6813,89.5948,89.6341,4010.0
2018-11-29 15:15:00,114.07,114.07,113.93,114.02,5080.0,89.6577,89.6577,89.5477,89.6184,5080.0
2018-11-29 15:20:00,114.01,114.04,113.44,113.46,4270.0,89.6105,89.6341,89.1625,89.1783,4270.0
2018-11-29 15:25:00,113.53,113.53,113.19,113.27,4600.0,89.2333,89.2333,88.966,89.0289,4600.0
2018-11-29 15:30:00,113.25,113.3,113.21,113.24,4422.0,89.0132,89.0525,88.9818,89.0053,4422.0
2018-11-29 15:35:00,113.22,113.22,112.97,113.07,5738.0,88.9896,88.9896,88.7931,88.8717,5738.0
2018-11-29 15:40:00,112.96,113.12,112.96,113.1,3800.0,88.7853,88.911,88.7853,88.8953,3800.0
2018-11-29 15:45:00,113.1,113.35,112.99,113.02,7690.0,88.8953,89.0918,88.8088,88.8324,7690.0
2018-11-29 15:50:00,113.0,113.02,112.84,112.87,7096.0,88.8167,88.8324,88.6909,88.7145,7096.0
2018-11-29 15:55:00,112.86,112.86,111.75,111.97,28502.0,88.7067,88.7067,87.8342,88.0071,28502.0
2018-11-30 09:30:00,111.4,111.4,110.01,110.32,5492.0,87.5591,87.5591,86.4666,86.7102,5492.0
2018-11-30 09:35:00,110.3,111.23,110.18,110.79,6600.0,86.6945,87.4255,86.6002,87.0797,6600.0
2018-11-30 09:40:00,110.86,110.86,109.6,109.75,4104.0,87.1347,87.1347,86.1443,86.2622,4104.0
2018-11-30 09:45:00,109.9,109.9,108.81,108.81,6963.0,86.3801,86.3801,85.5234,85.5234,6963.0
2018-11-30 09:50:00,108.71,108.97,108.36,108.45,9187.0,85.4448,85.6492,85.1697,85.2404,9187.0
2018-11-30 09:55:00,108.49,108.76,108.23,108.29,5870.0,85.2719,85.4841,85.0675,85.1147,5870.0
2018-11-30 10:00:00,108.12,108.12,107.28,107.31,8224.0,84.9811,84.9811,84.3208,84.3444,8224.0
2018-11-30 10:05:00,107.29,107.93,107.23,107.63,8600.0,84.3287,84.8317,84.2815,84.5959,8600.0
2018-11-30 10:10:00,107.64,107.87,106.97,107.1,7792.0,84.6038,84.7846,84.0772,84.1794,7792.0
2018-11-30 10:15:00,107.04,107.52,106.88,107.18,9409.0,84.1322,84.5095,84.0064,84.2422,9409.0
2018-11-30 10:20:00,107.12,107.25,106.56,106.71,7513.0,84.1951,84.2973,83.7549,83.8728,7513.0
2018-11-30 10:25:00,106.69,107.07,106.62,106.86,6319.0,83.8571,84.1558,83.8021,83.9907,6319.0
2018-11-30 10:30:00,106.78,107.12,106.46,107.12,13918.0,83.9278,84.1951,83.6763,84.1951,13918.0
2018-11-30 10:35:00,107.14,107.39,106.96,107.19,3945.0,84.2108,84.4073,84.0693,84.2501,3945.0
2018-11-30 10:40:00,107.2,107.2,106.45,106.55,5750.0,84.258,84.258,83.6685,83.7471,5750.0
2018-11-30 10:45:00,106.5,106.82,105.92,106.01,6588.0,83.7078,83.9593,83.2519,83.3226,6588.0
2018-11-30 10:50:00,106.09,106.16,105.41,105.55,4000.0,83.3855,83.4405,82.851,82.9611,4000.0
2018-11-30 10:55:00,105.48,105.48,105.09,105.36,6350.0,82.9061,82.9061,82.5995,82.8117,6350.0
2018-11-30 11:00:00,105.36,106.2,105.35,105.96,9665.0,82.8117,83.472,82.8039,83.2833,9665.0
2018-11-30 11:05:00,105.96,106.49,105.89,106.14,9500.0,83.2833,83.6999,83.2283,83.4248,9500.0
2018-11-30 11:10:00,106.1,106.73,106.05,106.43,9841.0,83.3934,83.8885,83.3541,83.6528,9841.0
2018-11-30 11:15:00,106.32,106.32,106.09,106.2,7490.0,83.5663,83.5663,83.3855,83.472,7490.0
2018-11-30 11:20:00,106.28,107.0,106.28,106.58,6200.0,83.5349,84.1008,83.5349,83.7707,6200.0
2018-11-30 11:25:00,106.52,106.72,106.04,106.27,9055.0,83.7235,83.8807,83.3462,83.527,9055.0
2018-11-30 11:30:00,106.23,108.0,106.15,107.91,8849.0,83.4956,84.8868,83.4327,84.816,8849.0
2018-11-30 11:35:00,108.12,108.13,107.66,107.66,4937.0,84.9811,84.9889,84.6195,84.6195,4937.0
2018-11-30 11:40:00,107.67,108.09,107.62,108.08,3137.0,84.6274,84.9575,84.5881,84.9496,3137.0
2018-11-30 11:45:00,108.15,108.82,108.15,108.79,6142.0,85.0047,85.5313,85.0047,85.5077,6142.0
2018-11-30 11:50:00,108.77,108.77,107.93,108.0,4350.0,85.492,85.492,84.8317,84.8868,4350.0
2018-11-30 11:55:00,107.95,108.91,107.95,108.47,4250.0,84.8475,85.602,84.8475,85.2562,4250.0
2018-11-30 12:00:00,108.47,108.56,108.14,108.47,4200.0,85.2562,85.3269,84.9968,85.2562,4200.0
2018-11-30 12:05:00,108.38,108.42,108.11,108.17,3300.0,85.1854,85.2169,84.9732,85.0204,3300.0
2018-11-30 12:10:00,108.04,108.07,107.66,107.67,2575.0,84.9182,84.9418,84.6195,84.6274,2575.0
2018-11-30 12:15:00,107.65,107.65,107.23,107.31,5609.0,84.6117,84.6117,84.2815,84.3444,5609.0
2018-11-30 12:20:00,107.25,107.93,107.25,107.88,5300.0,84.2973,84.8317,84.2973,84.7924,5300.0
2018-11-30 12:25:00,107.92,107.92,107.52,107.52,3100.0,84.8239,84.8239,84.5095,84.5095,3100.0
2018-11-30 12:30:00,107.53,107.58,106.86,106.89,3380.0,84.5173,84.5566,83.9907,84.0143,3380.0
2018-11-30 12:35:00,106.9,106.91,106.71,106.88,3300.0,84.0222,84.03,83.8728,84.0064,3300.0
2018-11-30 12:40:00,107.0,107.04,106.78,106.79,2200.0,84.1008,84.1322,83.9278,83.9357,2200.0
2018-11-30 12:45:00,106.74,106.9,106.74,106.9,3700.0,83.8964,84.0222,83.8964,84.0222,3700.0
2018-11-30 12:50:00,107.04,107.04,106.69,106.79,4013.0,84.1322,84.1322,83.8571,83.9357,4013.0
2018-11-30 12:55:00,106.71,106.84,106.71,106.75,2001.0,83.8728,83.975,83.8728,83.9043,2001.0
2018-11-30 13:00:00,106.77,106.78,106.39,106.39,5600.0,83.92,83.9278,83.6213,83.6213,5600.0
2018-11-30 13:05:00,106.5,106.5,106.27,106.32,3101.0,83.7078,83.7078,83.527,83.5663,3101.0
2018-11-30 13:10:00,106.36,106.42,106.2,106.2,2978.0,83.5977,83.6449,83.472,83.472,2978.0
2018-11-30 13:15:00,106.23,106.38,106.23,106.38,3450.0,83.4956,83.6135,83.4956,83.6135,3450.0
2018-11-30 13:20:00,106.44,106.97,106.44,106.95,3300.0,83.6606,84.0772,83.6606,84.0615,3300.0
2018-11-30 13:25:00,106.82,107.17,106.65,107.17,2993.0,83.9593,84.2344,83.8257,84.2344,2993.0
2018-11-30 13:30:00,107.19,107.51,107.18,107.36,3700.0,84.2501,84.5016,84.2422,84.3837,3700.0
2018-11-30 13:35:00,107.52,107.83,107.28,107.67,3301.0,84.5095,84.7531,84.3208,84.6274,3301.0
2018-11-30 13:40:00,107.57,107.83,107.51,107.78,2300.0,84.5488,84.7531,84.5016,84.7138,2300.0
2018-11-30 13:45:00,107.84,107.84,107.59,107.73,3700.0,84.761,84.761,84.5645,84.6745,3700.0
2018-11-30 13:50:00,107.74,107.97,107.74,107.94,4621.0,84.6824,84.8632,84.6824,84.8396,4621.0
2018-11-30 13:55:00,107.97,108.31,107.97,108.13,9135.0,84.8632,85.1304,84.8632,84.9889,9135.0
2018-11-30 14:00:00,108.22,108.5,108.22,108.5,14444.0,85.0597,85.2797,85.0597,85.2797,14444.0
2018-11-30 14:05:00,108.5,108.53,108.27,108.4,9775.0,85.2797,85.3033,85.099,85.2011,9775.0
2018-11-30 14:10:00,108.39,108.4,108.09,108.19,3900.0,85.1933,85.2011,84.9575,85.0361,3900.0
2018-11-30 14:15:00,108.26,108.29,107.91,107.97,4900.0,85.0911,85.1147,84.816,84.8632,4900.0
2018-11-30 14:20:00,108.01,108.24,107.95,108.15,3600.0,84.8946,85.0754,84.8475,85.0047,3600.0
2018-11-30 14:25:00,108.19,108.19,107.78,107.91,6900.0,85.0361,85.0361,84.7138,84.816,6900.0
2018-11-30 14:30:00,107.9,108.13,107.89,108.12,4550.0,84.8082,84.9889,84.8003,84.9811,4550.0
2018-11-30 14:35:00,108.09,108.59,108.08,108.53,6455.0,84.9575,85.3505,84.9496,85.3033,6455.0
2018-11-30 14:40:00,108.46,109.07,108.46,109.07,14279.0,85.2483,85.7278,85.2483,85.7278,14279.0
2018-11-30 14:45:00,108.9,109.16,108.7,109.11,11570.0,85.5941,85.7985,85.4369,85.7592,11570.0
2018-11-30 14:50:00,109.02,109.27,109.0,109.15,20461.0,85.6885,85.885,85.6727,85.7906,20461.0
2018-11-30 14:55:00,109.19,109.3,108.91,109.14,9332.0,85.8221,85.9085,85.602,85.7828,9332.0
2018-11-30 15:00:00,109.14,109.46,109.14,109.42,8685.0,85.7828,86.0343,85.7828,86.0029,8685.0
2018-11-30 15:05:00,109.4,109.48,109.26,109.48,8869.0,85.9871,86.05,85.8771,86.05,8869.0
2018-11-30 15:10:00,109.46,109.55,109.42,109.48,8226.0,86.0343,86.105,86.0029,86.05,8226.0
2018-11-30 15:15:00,109.48,109.65,109.41,109.64,11430.0,86.05,86.1836,85.995,86.1758,11430.0
2018-11-30 15:20:00,109.62,109.93,109.55,109.93,14450.0,86.1601,86.4037,86.105,86.4037,14450.0
2018-11-30 15:25:00,109.87,110.08,109.75,109.86,27648.0,86.3566,86.5216,86.2622,86.3487,27648.0
2018-11-30 15:30:00,109.86,110.08,109.81,110.06,15168.0,86.3487,86.5216,86.3094,86.5059,15168.0
2018-11-30 15:35:00,110.07,110.11,109.66,109.78,17350.0,86.5137,86.5452,86.1915,86.2858,17350.0
2018-11-30 15:40:00,109.78,109.78,109.0,109.2,19652.0,86.2858,86.2858,85.6727,85.8299,19652.0
2018-11-30 15:45:00,109.19,109.19,108.43,108.47,15671.0,85.8221,85.8221,85.2247,85.2562,15671.0
2018-11-30 15:50:00,108.47,108.93,108.35,108.83,28621.0,85.2562,85.6177,85.1618,85.5391,28621.0
2018-11-30 15:55:00,108.82,110.46,108.82,110.46,59102.0,85.5313,86.8203,85.5313,86.8203,59102.0
2018-12-03 09:30:00,113.9,115.97,113.9,114.75,9402.0,89.5241,91.1511,89.5241,90.1922,9402.0
2018-12-03 09:35:00,114.96,115.15,114.26,114.83,12022.0,90.3572,90.5066,89.807,90.2551,12022.0
2018-12-03 09:40:00,114.64,115.74,114.25,115.22,14505.0,90.1057,90.9703,89.7992,90.5616,14505.0
2018-12-03 09:45:00,115.45,115.53,114.17,114.94,13846.0,90.7424,90.8052,89.7363,90.3415,13846.0
2018-12-03 09:50:00,114.94,115.55,114.45,114.45,9006.0,90.3415,90.821,89.9564,89.9564,9006.0
2018-12-03 09:55:00,114.44,114.44,113.44,114.14,10864.0,89.9485,89.9485,89.1625,89.7127,10864.0
2018-12-03 10:00:00,114.4,115.13,113.75,115.13,8935.0,89.9171,90.4909,89.4062,90.4909,8935.0
2018-12-03 10:05:00,115.21,115.69,114.75,115.0,12782.0,90.5537,90.931,90.1922,90.3887,12782.0
2018-12-03 10:10:00,114.95,115.15,113.4,113.4,6152.0,90.3494,90.5066,89.1311,89.1311,6152.0
2018-12-03 10:15:00,113.52,113.83,113.42,113.44,9302.0,89.2254,89.4691,89.1468,89.1625,9302.0
2018-12-03 10:20:00,113.43,113.74,113.11,113.57,20723.0,89.1547,89.3983,88.9032,89.2647,20723.0
2018-12-03 10:25:00,113.58,113.81,113.34,113.59,8042.0,89.2726,89.4533,89.0839,89.2804,8042.0
2018-12-03 10:30:00,113.73,114.78,113.73,114.77,5578.0,89.3905,90.2158,89.3905,90.2079,5578.0
2018-12-03 10:35:00,114.64,114.64,114.36,114.49,2300.0,90.1057,90.1057,89.8856,89.9878,2300.0
2018-12-03 10:40:00,114.49,114.87,114.43,114.6,3800.0,89.9878,90.2865,89.9407,90.0743,3800.0
2018-12-03 10:45:00,114.62,114.65,114.08,114.15,3800.0,90.09,90.1136,89.6656,89.7206,3800.0
2018-12-03 10:50:00,114.13,114.68,113.98,114.37,5601.0,89.7049,90.1372,89.587,89.8935,5601.0
2018-12-03 10:55:00,114.29,114.99,114.22,114.61,9085.0,89.8306,90.3808,89.7756,90.0821,9085.0
2018-12-03 11:00:00,114.54,114.54,114.2,114.54,3100.0,90.0271,90.0271,89.7599,90.0271,3100.0
2018-12-03 11:05:00,114.44,115.0,114.44,114.87,6983.0,89.9485,90.3887,89.9485,90.2865,6983.0
2018-12-03 11:10:00,114.92,114.99,114.74,114.74,1600.0,90.3258,90.3808,90.1843,90.1843,1600.0
2018-12-03 11:15:00,114.72,114.77,114.09,114.09,20297.0,90.1686,90.2079,89.6734,89.6734,20297.0
2018-12-03 11:20:00,114.0,114.17,113.97,114.02,2300.0,89.6027,89.7363,89.5791,89.6184,2300.0
2018-12-03 11:25:00,114.06,114.24,113.79,113.86,2155.0,89.6498,89.7913,89.4376,89.4926,2155.0
2018-12-03 11:30:00,113.94,114.09,113.89,113.89,4699.0,89.5555,89.6734,89.5162,89.5162,4699.0
2018-12-03 11:35:00,113.84,114.02,113.57,113.71,1800.0,89.4769,89.6184,89.2647,89.3747,1800.0
2018-12-03 11:40:00,113.83,113.83,112.92,113.19,3601.0,89.4691,89.4691,88.7538,88.966,3601.0
2018-12-03 11:45:00,113.18,113.18,112.57,112.82,2904.0,88.9582,88.9582,88.4787,88.6752,2904.0
2018-12-03 11:50:00,112.79,112.79,112.4,112.67,3457.0,88.6516,88.6516,88.3451,88.5573,3457.0
2018-12-03 11:55:00,112.49,112.8,112.4,112.8,2400.0,88.4158,88.6595,88.3451,88.6595,2400.0
2018-12-03 12:00:00,112.8,112.91,112.47,112.57,4000.0,88.6595,88.746,88.4001,88.4787,4000.0
2018-12-03 12:05:00,112.6,113.08,112.6,112.99,4282.0,88.5023,88.8796,88.5023,88.8088,4282.0
2018-12-03 12:10:00,112.94,113.37,112.82,113.01,2600.0,88.7695,89.1075,88.6752,88.8246,2600.0
2018-12-03 12:15:00,113.02,113.1,112.9,112.9,1600.0,88.8324,88.8953,88.7381,88.7381,1600.0
2018-12-03 12:20:00,112.95,113.41,112.9,113.41,2300.0,88.7774,89.139,88.7381,89.139,2300.0
2018-12-03 12:25:00,113.37,113.37,113.19,113.24,1400.0,89.1075,89.1075,88.966,89.0053,1400.0
2018-12-03 12:30:00,113.52,113.59,113.26,113.28,1200.0,89.2254,89.2804,89.0211,89.0368,1200.0
2018-12-03 12:35:00,113.55,113.62,112.9,113.03,2000.0,89.249,89.304,88.7381,88.8403,2000.0
2018-12-03 12:40:00,112.91,113.03,112.91,112.98,1400.0,88.746,88.8403,88.746,88.801,1400.0
2018-12-03 12:45:00,113.03,113.32,113.03,113.2,1314.0,88.8403,89.0682,88.8403,88.9739,1314.0
2018-12-03 12:50:00,113.18,113.18,113.06,113.11,1000.0,88.9582,88.9582,88.8639,88.9032,1000.0
2018-12-03 12:55:00,113.18,113.21,113.11,113.21,1000.0,88.9582,88.9818,88.9032,88.9818,1000.0
2018-12-03 13:00:00,113.32,113.49,113.28,113.47,5516.0,89.0682,89.2018,89.0368,89.1861,5516.0
2018-12-03 13:05:00,113.45,113.45,113.13,113.13,1700.0,89.1704,89.1704,88.9189,88.9189,1700.0
2018-12-03 13:10:00,113.08,113.24,113.08,113.22,1200.0,88.8796,89.0053,88.8796,88.9896,1200.0
2018-12-03 13:15:00,113.34,113.57,113.26,113.57,1700.0,89.0839,89.2647,89.0211,89.2647,1700.0
2018-12-03 13:20:00,113.58,113.62,113.0,113.05,3400.0,89.2726,89.304,88.8167,88.856,3400.0
2018-12-03 13:25:00,113.08,113.18,113.08,113.18,8291.0,88.8796,88.9582,88.8796,88.9582,8291.0
2018-12-03 13:30:00,113.16,113.69,113.12,113.65,2200.0,88.9425,89.359,88.911,89.3276,2200.0
2018-12-03 13:35:00,113.59,113.59,113.36,113.36,2700.0,89.2804,89.2804,89.0997,89.0997,2700.0
2018-12-03 13:40:00,113.36,113.42,112.97,113.02,3071.0,89.0997,89.1468,88.7931,88.8324,3071.0
2018-12-03 13:45:00,112.75,112.82,112.22,112.41,6600.0,88.6202,88.6752,88.2036,88.353,6600.0
2018-12-03 13:50:00,112.38,112.62,112.18,112.5,2435.0,88.3294,88.518,88.1722,88.4237,2435.0
2018-12-03 13:55:00,112.38,112.38,111.88,111.92,1800.0,88.3294,88.3294,87.9364,87.9678,1800.0
2018-12-03 14:00:00,111.8,112.26,111.8,111.96,2900.0,87.8735,88.2351,87.8735,87.9993,2900.0
2018-12-03 14:05:00,111.98,112.0,111.41,111.51,3181.0,88.015,88.0307,87.567,87.6456,3181.0
2018-12-03 14:10:00,111.79,111.8,111.61,111.64,1500.0,87.8656,87.8735,87.7242,87.7478,1500.0
2018-12-03 14:15:00,111.6,111.71,111.3,111.3,3100.0,87.7163,87.8028,87.4805,87.4805,3100.0
2018-12-03 14:20:00,111.39,111.74,111.36,111.46,1973.0,87.5513,87.8264,87.5277,87.6063,1973.0
2018-12-03 14:25:00,111.42,111.68,111.38,111.68,2800.0,87.5748,87.7792,87.5434,87.7792,2800.0
2018-12-03 14:30:00,111.64,112.08,111.64,111.95,4625.0,87.7478,88.0936,87.7478,87.9914,4625.0
2018-12-03 14:35:00,111.76,112.23,111.76,112.12,7626.0,87.8421,88.2115,87.8421,88.125,7626.0
2018-12-03 14:40:00,112.15,112.15,111.8,112.1,3478.0,88.1486,88.1486,87.8735,88.1093,3478.0
2018-12-03 14:45:00,112.07,112.07,111.43,111.49,5543.0,88.0857,88.0857,87.5827,87.6299,5543.0
2018-12-03 14:50:00,111.49,111.73,111.49,111.71,2400.0,87.6299,87.8185,87.6299,87.8028,2400.0
2018-12-03 14:55:00,111.72,112.12,111.72,112.11,2900.0,87.8106,88.125,87.8106,88.1172,2900.0
2018-12-03 15:00:00,112.05,112.32,111.65,111.65,3801.0,88.07,88.2822,87.7556,87.7556,3801.0
2018-12-03 15:05:00,111.64,112.01,111.6,111.94,2600.0,87.7478,88.0386,87.7163,87.9835,2600.0
2018-12-03 15:10:00,111.85,112.19,111.85,112.19,2900.0,87.9128,88.18,87.9128,88.18,2900.0
2018-12-03 15:15:00,112.26,112.64,112.26,112.48,4500.0,88.2351,88.5337,88.2351,88.408,4500.0
2018-12-03 15:20:00,112.5,112.75,112.38,112.55,4400.0,88.4237,88.6202,88.3294,88.463,4400.0
2018-12-03 15:25:00,112.55,112.59,112.4,112.57,3563.0,88.463,88.4944,88.3451,88.4787,3563.0
2018-12-03 15:30:00,112.66,112.68,112.34,112.34,6100.0,88.5495,88.5652,88.2979,88.2979,6100.0
2018-12-03 15:35:00,112.29,112.55,112.04,112.18,6207.0,88.2586,88.463,88.0621,88.1722,6207.0
2018-12-03 15:40:00,112.23,112.23,111.66,111.66,6600.0,88.2115,88.2115,87.7635,87.7635,6600.0
2018-12-03 15:45:00,111.69,112.22,111.55,112.16,8766.0,87.7871,88.2036,87.677,88.1565,8766.0
2018-12-03 15:50:00,112.17,112.19,111.89,112.05,8407.0,88.1643,88.18,87.9442,88.07,8407.0
2018-12-03 15:55:00,112.09,112.48,111.99,112.11,18178.0,88.1014,88.408,88.0228,88.1172,18178.0
2018-12-04 09:30:00,112.17,112.55,110.89,111.54,7513.0,88.1643,88.463,87.1583,87.6692,7513.0
2018-12-04 09:35:00,111.53,111.68,111.1,111.59,5438.0,87.6613,87.7792,87.3233,87.7085,5438.0
2018-12-04 09:40:00,111.56,111.56,111.03,111.03,3615.0,87.6849,87.6849,87.2683,87.2683,3615.0
2018-12-04 09:45:00,110.95,111.06,110.62,110.62,2800.0,87.2054,87.2919,86.946,86.946,2800.0
2018-12-04 09:50:00,110.5,110.5,109.8,110.0,2500.0,86.8517,86.8517,86.3015,86.4587,2500.0
2018-12-04 09:55:00,110.3,110.43,110.12,110.17,2300.0,86.6945,86.7967,86.553,86.5923,2300.0
2018-12-04 10:00:00,110.1,110.72,110.08,110.13,7309.0,86.5373,87.0246,86.5216,86.5609,7309.0
2018-12-04 10:05:00,110.13,110.15,109.86,109.93,9080.0,86.5609,86.5766,86.3487,86.4037,9080.0
2018-12-04 10:10:00,109.95,110.17,109.82,110.17,12302.0,86.4194,86.5923,86.3173,86.5923,12302.0
2018-12-04 10:15:00,110.16,110.63,110.12,110.2,4000.0,86.5845,86.9539,86.553,86.6159,4000.0
2018-12-04 10:20:00,110.22,110.22,109.95,109.95,1600.0,86.6316,86.6316,86.4194,86.4194,1600.0
2018-12-04 10:25:00,109.98,110.23,109.95,110.21,2600.0,86.443,86.6395,86.4194,86.6238,2600.0
2018-12-04 10:30:00,110.15,110.21,110.04,110.04,1700.0,86.5766,86.6238,86.4902,86.4902,1700.0
2018-12-04 10:35:00,110.1,110.42,110.07,110.26,2600.0,86.5373,86.7888,86.5137,86.6631,2600.0
2018-12-04 10:40:00,110.28,110.6,110.28,110.38,2100.0,86.6788,86.9303,86.6788,86.7574,2100.0
2018-12-04 10:45:00,110.46,110.46,110.19,110.31,2300.0,86.8203,86.8203,86.6081,86.7024,2300.0
2018-12-04 10:50:00,110.29,110.31,110.15,110.16,3800.0,86.6867,86.7024,86.5766,86.5845,3800.0
2018-12-04 10:55:00,110.13,110.13,109.46,109.57,3700.0,86.5609,86.5609,86.0343,86.1208,3700.0
2018-12-04 11:00:00,109.51,109.86,109.51,109.81,1800.0,86.0736,86.3487,86.0736,86.3094,1800.0
2018-12-04 11:05:00,109.83,110.29,109.83,110.09,1700.0,86.3251,86.6867,86.3251,86.5295,1700.0
2018-12-04 11:10:00,110.13,110.13,109.78,109.87,2600.0,86.5609,86.5609,86.2858,86.3566,2600.0
2018-12-04 11:15:00,109.94,109.94,109.68,109.83,3849.0,86.4116,86.4116,86.2072,86.3251,3849.0
2018-12-04 11:20:00,109.72,109.99,109.51,109.81,3430.0,86.2387,86.4509,86.0736,86.3094,3430.0
2018-12-04 11:25:00,109.63,109.64,109.56,109.61,1100.0,86.1679,86.1758,86.1129,86.1522,1100.0
2018-12-04 11:30:00,109.6,109.61,109.17,109.17,1950.0,86.1443,86.1522,85.8064,85.8064,1950.0
2018-12-04 11:35:00,109.13,109.64,109.13,109.64,1700.0,85.7749,86.1758,85.7749,86.1758,1700.0
2018-12-04 11:40:00,109.8,109.97,109.66,109.66,1400.0,86.3015,86.4352,86.1915,86.1915,1400.0
2018-12-04 11:45:00,109.71,109.91,109.44,109.48,7212.0,86.2308,86.388,86.0186,86.05,7212.0
2018-12-04 11:50:00,109.41,109.49,109.21,109.33,1900.0,85.995,86.0579,85.8378,85.9321,1900.0
2018-12-04 11:55:00,109.36,109.38,109.17,109.26,4300.0,85.9557,85.9714,85.8064,85.8771,4300.0
2018-12-04 12:00:00,109.2,109.25,108.85,108.92,3099.0,85.8299,85.8692,85.5548,85.6099,3099.0
2018-12-04 12:05:00,108.9,109.1,108.46,108.82,31628.0,85.5941,85.7513,85.2483,85.5313,31628.0
2018-12-04 12:10:00,108.83,108.83,108.31,108.31,1000.0,85.5391,85.5391,85.1304,85.1304,1000.0
2018-12-04 12:15:00,108.29,108.41,108.16,108.33,1600.0,85.1147,85.209,85.0125,85.1461,1600.0
2018-12-04 12:20:00,108.28,108.28,108.0,108.0,2024.0,85.1068,85.1068,84.8868,84.8868,2024.0
2018-12-04 12:25:00,107.88,108.07,107.88,107.97,800.0,84.7924,84.9418,84.7924,84.8632,800.0
2018-12-04 12:30:00,107.71,107.81,107.5,107.8,4575.0,84.6588,84.7374,84.4938,84.7296,4575.0
2018-12-04 12:35:00,107.58,107.73,107.48,107.48,2203.0,84.5566,84.6745,84.478,84.478,2203.0
2018-12-04 12:40:00,107.47,107.76,107.41,107.61,2500.0,84.4702,84.6981,84.423,84.5802,2500.0
2018-12-04 12:45:00,107.57,107.99,107.44,107.87,3600.0,84.5488,84.8789,84.4466,84.7846,3600.0
2018-12-04 12:50:00,107.79,107.83,107.7,107.77,1400.0,84.7217,84.7531,84.651,84.706,1400.0
2018-12-04 12:55:00,107.9,108.04,107.85,107.89,2000.0,84.8082,84.9182,84.7689,84.8003,2000.0
2018-12-04 13:00:00,107.79,107.79,107.31,107.39,800.0,84.7217,84.7217,84.3444,84.4073,800.0
2018-12-04 13:05:00,107.47,107.52,107.44,107.47,1500.0,84.4702,84.5095,84.4466,84.4702,1500.0
2018-12-04 13:10:00,107.43,107.65,107.4,107.49,1500.0,84.4387,84.6117,84.4152,84.4859,1500.0
2018-12-04 13:15:00,107.51,107.56,107.14,107.14,1900.0,84.5016,84.5409,84.2108,84.2108,1900.0
2018-12-04 13:20:00,107.11,107.11,106.77,107.06,1700.0,84.1872,84.1872,83.92,84.1479,1700.0
2018-12-04 13:25:00,107.02,107.02,106.4,106.49,3100.0,84.1165,84.1165,83.6292,83.6999,3100.0
2018-12-04 13:30:00,106.5,107.18,106.5,107.15,3085.0,83.7078,84.2422,83.7078,84.2187,3085.0
2018-12-04 13:35:00,107.2,107.33,106.38,106.51,10739.0,84.258,84.3601,83.6135,83.7156,10739.0
2018-12-04 13:40:00,106.3,106.8,106.22,106.8,1200.0,83.5506,83.9436,83.4877,83.9436,1200.0
2018-12-04 13:45:00,106.79,107.12,106.79,107.12,2600.0,83.9357,84.1951,83.9357,84.1951,2600.0
2018-12-04 13:50:00,107.16,107.16,106.75,106.89,1500.0,84.2265,84.2265,83.9043,84.0143,1500.0
2018-12-04 13:55:00,106.93,107.69,106.93,107.59,2800.0,84.0457,84.6431,84.0457,84.5645,2800.0
2018-12-04 14:00:00,107.35,107.42,107.1,107.1,2000.0,84.3759,84.4309,84.1794,84.1794,2000.0
2018-12-04 14:05:00,107.04,107.42,107.04,107.42,1100.0,84.1322,84.4309,84.1322,84.4309,1100.0
2018-12-04 14:10:00,107.47,107.81,107.47,107.69,2100.0,84.4702,84.7374,84.4702,84.6431,2100.0
2018-12-04 14:15:00,107.67,107.67,107.43,107.55,2300.0,84.6274,84.6274,84.4387,84.5331,2300.0
2018-12-04 14:20:00,107.55,107.71,107.47,107.48,3100.0,84.5331,84.6588,84.4702,84.478,3100.0
2018-12-04 14:25:00,107.47,107.57,107.46,107.47,2000.0,84.4702,84.5488,84.4623,84.4702,2000.0
2018-12-04 14:30:00,107.51,107.99,107.51,107.93,2100.0,84.5016,84.8789,84.5016,84.8317,2100.0
2018-12-04 14:35:00,107.82,107.82,107.46,107.55,1500.0,84.7453,84.7453,84.4623,84.5331,1500.0
2018-12-04 14:40:00,107.59,107.79,107.54,107.72,2300.0,84.5645,84.7217,84.5252,84.6667,2300.0
2018-12-04 14:45:00,107.74,108.23,107.74,108.13,1802.0,84.6824,85.0675,84.6824,84.9889,1802.0
2018-12-04 14:50:00,108.11,108.12,107.96,108.11,2700.0,84.9732,84.9811,84.8553,84.9732,2700.0
2018-12-04 14:55:00,108.09,108.1,107.77,107.77,17517.0,84.9575,84.9654,84.706,84.706,17517.0
2018-12-04 15:00:00,107.59,107.65,107.24,107.24,1759.0,84.5645,84.6117,84.2894,84.2894,1759.0
2018-12-04 15:05:00,107.25,107.31,106.91,106.96,2900.0,84.2973,84.3444,84.03,84.0693,2900.0
2018-12-04 15:10:00,106.9,106.91,106.59,106.77,3257.0,84.0222,84.03,83.7785,83.92,3257.0
2018-12-04 15:15:00,106.98,107.06,106.34,106.44,4850.0,84.085,84.1479,83.582,83.6606,4850.0
2018-12-04 15:20:00,106.49,106.64,105.85,105.86,3900.0,83.6999,83.8178,83.1969,83.2047,3900.0
2018-12-04 15:25:00,105.93,106.29,105.89,105.89,4200.0,83.2598,83.5427,83.2283,83.2283,4200.0
2018-12-04 15:30:00,105.87,106.1,105.7,105.7,9600.0,83.2126,83.3934,83.079,83.079,9600.0
2018-12-04 15:35:00,105.68,105.89,105.3,105.4,7493.0,83.0633,83.2283,82.7646,82.8432,7493.0
2018-12-04 15:40:00,105.36,105.37,105.06,105.11,12705.0,82.8117,82.8196,82.5759,82.6152,12705.0
2018-12-04 15:45:00,105.1,105.19,105.02,105.09,11920.0,82.6074,82.6781,82.5445,82.5995,11920.0
2018-12-04 15:50:00,105.13,105.17,104.84,105.17,15894.0,82.631,82.6624,82.403,82.6624,15894.0
2018-12-04 15:55:00,105.17,105.21,104.86,105.1,16549.0,82.6624,82.6938,82.4187,82.6074,16549.0
2018-12-06 09:30:00,101.89,101.89,100.3,100.63,6800.0,80.0844,80.0844,78.8346,79.094,6800.0
2018-12-06 09:35:00,100.79,101.63,100.57,101.6,9058.0,79.2198,79.88,79.0469,79.8564,9058.0
2018-12-06 09:40:00,101.5,101.5,100.45,100.66,6108.0,79.7778,79.7778,78.9525,79.1176,6108.0
2018-12-06 09:45:00,100.66,100.66,99.51,99.56,10085.0,79.1176,79.1176,78.2137,78.253,10085.0
2018-12-06 09:50:00,99.51,99.56,98.77,98.86,10867.0,78.2137,78.253,77.6321,77.7028,10867.0
2018-12-06 09:55:00,98.87,99.88,98.87,99.87,6551.0,77.7107,78.5045,77.7107,78.4967,6551.0
2018-12-06 10:00:00,99.83,99.83,99.0,99.02,7329.0,78.4652,78.4652,77.8129,77.8286,7329.0
2018-12-06 10:05:00,99.0,99.33,98.65,99.33,7620.0,77.8129,78.0722,77.5378,78.0722,7620.0
2018-12-06 10:10:00,99.23,99.98,99.0,99.68,6100.0,77.9936,78.5831,77.8129,78.3473,6100.0
2018-12-06 10:15:00,99.6,100.03,99.44,100.03,9200.0,78.2845,78.6224,78.1587,78.6224,9200.0
2018-12-06 10:20:00,100.0,100.0,99.57,99.57,7500.0,78.5988,78.5988,78.2609,78.2609,7500.0
2018-12-06 10:25:00,99.51,100.4,99.47,100.13,7100.0,78.2137,78.9132,78.1823,78.701,7100.0
2018-12-06 10:30:00,100.15,100.31,99.3,99.53,4222.0,78.7167,78.8425,78.0487,78.2294,4222.0
2018-12-06 10:35:00,99.39,99.66,99.34,99.5,6795.0,78.1194,78.3316,78.0801,78.2059,6795.0
2018-12-06 10:40:00,99.75,100.12,99.74,100.12,8200.0,78.4023,78.6932,78.3945,78.6932,8200.0
2018-12-06 10:45:00,100.14,100.46,99.91,99.91,5771.0,78.7089,78.9604,78.5281,78.5281,5771.0
2018-12-06 10:50:00,99.88,100.01,99.4,99.44,14499.0,78.5045,78.6067,78.1273,78.1587,14499.0
2018-12-06 10:55:00,99.36,99.39,99.04,99.04,3106.0,78.0958,78.1194,77.8443,77.8443,3106.0
2018-12-06 11:00:00,99.05,99.61,99.05,99.41,13674.0,77.8522,78.2923,77.8522,78.1351,13674.0
2018-12-06 11:05:00,99.31,99.38,98.67,98.83,6500.0,78.0565,78.1115,77.5535,77.6792,6500.0
2018-12-06 11:10:00,98.74,98.74,98.01,98.17,7099.0,77.6085,77.6085,77.0347,77.1605,7099.0
2018-12-06 11:15:00,98.01,98.09,97.56,97.67,8193.0,77.0347,77.0976,76.681,76.7675,8193.0
2018-12-06 11:20:00,97.64,97.9,97.49,97.75,3100.0,76.7439,76.9483,76.626,76.8304,3100.0
2018-12-06 11:25:00,97.73,97.73,97.03,97.36,5700.0,76.8147,76.8147,76.2645,76.5238,5700.0
2018-12-06 11:30:00,97.32,97.63,97.12,97.2,5500.0,76.4924,76.7361,76.3352,76.3981,5500.0
2018-12-06 11:35:00,97.27,97.69,97.19,97.4,5300.0,76.4531,76.7832,76.3902,76.5553,5300.0
2018-12-06 11:40:00,97.37,97.68,97.37,97.47,2000.0,76.5317,76.7754,76.5317,76.6103,2000.0
2018-12-06 11:45:00,97.49,98.28,97.49,98.23,2100.0,76.626,77.2469,76.626,77.2076,2100.0
2018-12-06 11:50:00,98.25,98.85,98.24,98.73,3161.0,77.2234,77.695,77.2155,77.6006,3161.0
2018-12-06 11:55:00,98.66,98.75,97.99,98.07,5600.0,77.5456,77.6164,77.019,77.0819,5600.0
2018-12-06 12:00:00,97.91,98.15,97.82,98.09,2700.0,76.9561,77.1448,76.8854,77.0976,2700.0
2018-12-06 12:05:00,98.12,98.25,97.75,97.79,5099.0,77.1212,77.2234,76.8304,76.8618,5099.0
2018-12-06 12:10:00,97.82,98.33,97.82,98.23,4800.0,76.8854,77.2862,76.8854,77.2076,4800.0
2018-12-06 12:15:00,98.24,98.37,98.07,98.26,4400.0,77.2155,77.3177,77.0819,77.2312,4400.0
2018-12-06 12:20:00,98.19,98.5,98.18,98.5,2700.0,77.1762,77.4199,77.1683,77.4199,2700.0
2018-12-06 12:25:00,98.51,98.7,98.47,98.7,4500.0,77.4277,77.5771,77.3963,77.5771,4500.0
2018-12-06 12:30:00,98.68,98.8,98.52,98.67,19013.0,77.5613,77.6557,77.4356,77.5535,19013.0
2018-12-06 12:35:00,98.74,98.84,98.25,98.35,2700.0,77.6085,77.6871,77.2234,77.302,2700.0
2018-12-06 12:40:00,98.19,98.41,98.14,98.36,3500.0,77.1762,77.3491,77.1369,77.3098,3500.0
2018-12-06 12:45:00,98.27,98.59,98.27,98.42,2600.0,77.2391,77.4906,77.2391,77.357,2600.0
2018-12-06 12:50:00,98.33,98.33,98.13,98.3,1300.0,77.2862,77.2862,77.129,77.2627,1300.0
2018-12-06 12:55:00,98.45,98.45,98.14,98.27,2000.0,77.3806,77.3806,77.1369,77.2391,2000.0
2018-12-06 13:00:00,98.08,98.1,97.86,97.88,7000.0,77.0897,77.1055,76.9168,76.9326,7000.0
2018-12-06 13:05:00,97.95,97.99,97.65,97.66,10717.0,76.9876,77.019,76.7518,76.7596,10717.0
2018-12-06 13:10:00,97.53,97.65,97.47,97.5,1600.0,76.6575,76.7518,76.6103,76.6339,1600.0
2018-12-06 13:15:00,97.49,97.63,97.49,97.6,2400.0,76.626,76.7361,76.626,76.7125,2400.0
2018-12-06 13:20:00,97.5,98.13,97.49,98.13,3450.0,76.6339,77.129,76.626,77.129,3450.0
2018-12-06 13:25:00,98.26,98.32,97.96,97.96,2200.0,77.2312,77.2784,76.9954,76.9954,2200.0
2018-12-06 13:30:00,97.94,98.03,97.8,97.95,2400.0,76.9797,77.0504,76.8697,76.9876,2400.0
2018-12-06 13:35:00,97.78,98.34,97.65,98.31,4900.0,76.854,77.2941,76.7518,77.2705,4900.0
2018-12-06 13:40:00,98.55,98.91,98.55,98.7,2245.0,77.4592,77.7421,77.4592,77.5771,2245.0
2018-12-06 13:45:00,98.87,99.17,98.87,99.17,1600.0,77.7107,77.9465,77.7107,77.9465,1600.0
2018-12-06 13:50:00,99.29,99.77,99.27,99.73,3500.0,78.0408,78.4181,78.0251,78.3866,3500.0
2018-12-06 13:55:00,99.68,99.89,99.68,99.88,4400.0,78.3473,78.5124,78.3473,78.5045,4400.0
2018-12-06 14:00:00,100.02,100.25,99.97,99.98,3500.0,78.6146,78.7953,78.5753,78.5831,3500.0
2018-12-06 14:05:00,99.97,99.97,99.61,99.67,2800.0,78.5753,78.5753,78.2923,78.3395,2800.0
2018-12-06 14:10:00,99.62,99.79,99.57,99.64,3700.0,78.3002,78.4338,78.2609,78.3159,3700.0
2018-12-06 14:15:00,99.69,99.69,99.13,99.13,8003.0,78.3552,78.3552,77.915,77.915,8003.0
2018-12-06 14:20:00,99.29,99.29,98.96,98.96,1600.0,78.0408,78.0408,77.7814,77.7814,1600.0
2018-12-06 14:25:00,99.06,99.69,99.06,99.69,2700.0,77.86,78.3552,77.86,78.3552,2700.0
2018-12-06 14:30:00,99.78,99.87,99.39,99.78,2600.0,78.4259,78.4967,78.1194,78.4259,2600.0
2018-12-06 14:35:00,99.67,99.77,99.35,99.43,3800.0,78.3395,78.4181,78.088,78.1508,3800.0
2018-12-06 14:40:00,99.47,100.26,99.45,100.09,8700.0,78.1823,78.8032,78.1666,78.6696,8700.0
2018-12-06 14:45:00,100.08,100.08,99.38,99.5,2700.0,78.6617,78.6617,78.1115,78.2059,2700.0
2018-12-06 14:50:00,99.62,100.37,99.62,100.33,3700.0,78.3002,78.8897,78.3002,78.8582,3700.0
2018-12-06 14:55:00,100.4,100.42,100.29,100.38,1203.0,78.9132,78.929,78.8268,78.8975,1203.0
2018-12-06 15:00:00,100.43,100.77,100.41,100.41,2612.0,78.9368,79.2041,78.9211,78.9211,2612.0
2018-12-06 15:05:00,100.34,100.5,100.2,100.37,2700.0,78.8661,78.9918,78.756,78.8897,2700.0
2018-12-06 15:10:00,100.36,100.56,100.22,100.27,3600.0,78.8818,79.039,78.7718,78.8111,3600.0
2018-12-06 15:15:00,100.21,100.44,100.05,100.41,12170.0,78.7639,78.9447,78.6381,78.9211,12170.0
2018-12-06 15:20:00,100.31,100.49,100.15,100.19,2300.0,78.8425,78.984,78.7167,78.7482,2300.0
2018-12-06 15:25:00,100.2,100.59,100.16,100.41,2300.0,78.756,79.0626,78.7246,78.9211,2300.0
2018-12-06 15:30:00,100.4,101.0,100.4,100.72,7200.0,78.9132,79.3848,78.9132,79.1648,7200.0
2018-12-06 15:35:00,100.62,100.81,100.6,100.67,4910.0,79.0862,79.2355,79.0704,79.1255,4910.0
2018-12-06 15:40:00,100.55,100.69,100.47,100.62,6800.0,79.0311,79.1412,78.9683,79.0862,6800.0
2018-12-06 15:45:00,100.64,101.07,100.56,101.02,6540.0,79.1019,79.4399,79.039,79.4006,6540.0
2018-12-06 15:50:00,101.14,101.66,101.09,101.62,12841.0,79.4949,79.9036,79.4556,79.8721,12841.0
2018-12-06 15:55:00,101.64,101.99,101.64,101.84,10967.0,79.8879,80.163,79.8879,80.0451,10967.0
2018-12-07 09:30:00,105.0,106.61,104.87,104.92,8200.0,82.5288,83.7942,82.4266,82.4659,8200.0
2018-12-07 09:35:00,104.87,106.07,104.87,106.07,3167.0,82.4266,83.3698,82.4266,83.3698,3167.0
2018-12-07 09:40:00,106.42,107.17,106.42,107.08,5600.0,83.6449,84.2344,83.6449,84.1636,5600.0
2018-12-07 09:45:00,107.23,107.52,106.87,106.98,6200.0,84.2815,84.5095,83.9986,84.085,6200.0
2018-12-07 09:50:00,106.97,107.15,106.7,107.15,3271.0,84.0772,84.2187,83.865,84.2187,3271.0
2018-12-07 09:55:00,107.03,107.03,105.91,105.93,3136.0,84.1243,84.1243,83.244,83.2598,3136.0
2018-12-07 10:00:00,105.93,106.82,105.93,106.18,1700.0,83.2598,83.9593,83.2598,83.4563,1700.0
2018-12-07 10:05:00,106.3,106.36,105.71,105.84,5500.0,83.5506,83.5977,83.0868,83.189,5500.0
2018-12-07 10:10:00,105.74,106.24,105.74,106.04,4402.0,83.1104,83.5034,83.1104,83.3462,4402.0
2018-12-07 10:15:00,106.09,106.09,105.39,105.48,2230.0,83.3855,83.3855,82.8353,82.9061,2230.0
2018-12-07 10:20:00,105.41,105.57,104.94,104.94,3957.0,82.851,82.9768,82.4816,82.4816,3957.0
2018-12-07 10:25:00,104.9,105.53,104.83,105.5,2500.0,82.4502,82.9454,82.3952,82.9218,2500.0
2018-12-07 10:30:00,105.37,105.64,105.23,105.59,3300.0,82.8196,83.0318,82.7096,82.9925,3300.0
2018-12-07 10:35:00,105.5,105.55,104.72,104.72,1200.0,82.9218,82.9611,82.3087,82.3087,1200.0
2018-12-07 10:40:00,104.72,105.38,104.64,105.17,12042.0,82.3087,82.8275,82.2458,82.6624,12042.0
2018-12-07 10:45:00,105.19,105.77,105.19,105.51,2700.0,82.6781,83.134,82.6781,82.9296,2700.0
2018-12-07 10:50:00,105.34,106.01,105.34,105.98,4000.0,82.796,83.3226,82.796,83.2991,4000.0
2018-12-07 10:55:00,105.95,106.18,105.8,105.88,2500.0,83.2755,83.4563,83.1576,83.2205,2500.0
2018-12-07 11:00:00,105.81,105.83,105.24,105.61,2300.0,83.1654,83.1812,82.7174,83.0082,2300.0
2018-12-07 11:05:00,105.57,106.0,105.46,105.51,4225.0,82.9768,83.3148,82.8903,82.9296,4225.0
2018-12-07 11:10:00,105.49,105.75,105.46,105.51,4700.0,82.9139,83.1183,82.8903,82.9296,4700.0
2018-12-07 11:15:00,105.49,105.58,105.04,105.04,2000.0,82.9139,82.9847,82.5602,82.5602,2000.0
2018-12-07 11:20:00,105.01,105.09,104.73,104.83,1918.0,82.5366,82.5995,82.3166,82.3952,1918.0
2018-12-07 11:25:00,104.57,104.73,104.43,104.5,2400.0,82.1908,82.3166,82.0808,82.1358,2400.0
2018-12-07 11:30:00,104.51,104.84,104.34,104.34,2900.0,82.1437,82.403,82.01,82.01,2900.0
2018-12-07 11:35:00,104.03,104.03,103.64,103.64,2500.0,81.7664,81.7664,81.4598,81.4598,2500.0
2018-12-07 11:40:00,103.68,104.15,103.49,104.15,1400.0,81.4913,81.8607,81.3419,81.8607,1400.0
2018-12-07 11:45:00,104.07,104.34,104.05,104.09,1400.0,81.7978,82.01,81.7821,81.8135,1400.0
2018-12-07 11:50:00,103.92,103.92,103.46,103.51,2099.0,81.6799,81.6799,81.3184,81.3577,2099.0
2018-12-07 11:55:00,103.72,103.8,103.67,103.71,1600.0,81.5227,81.5856,81.4834,81.5149,1600.0
2018-12-07 12:00:00,103.87,104.49,103.87,104.46,2400.0,81.6406,82.1279,81.6406,82.1044,2400.0
2018-12-07 12:05:00,104.39,104.39,104.05,104.05,1400.0,82.0493,82.0493,81.7821,81.7821,1400.0
2018-12-07 12:10:00,104.05,104.39,104.01,104.04,1500.0,81.7821,82.0493,81.7507,81.7742,1500.0
2018-12-07 12:15:00,103.82,103.98,103.47,103.47,1500.0,81.6013,81.7271,81.3262,81.3262,1500.0
2018-12-07 12:20:00,103.52,103.89,103.52,103.89,600.0,81.3655,81.6563,81.3655,81.6563,600.0
2018-12-07 12:25:00,103.92,104.5,103.8,104.5,2818.0,81.6799,82.1358,81.5856,82.1358,2818.0
2018-12-07 12:30:00,104.36,104.36,103.79,103.79,800.0,82.0258,82.0258,81.5777,81.5777,800.0
2018-12-07 12:35:00,103.76,103.8,103.72,103.72,1130.0,81.5542,81.5856,81.5227,81.5227,1130.0
2018-12-07 12:40:00,103.8,103.8,103.3,103.5,900.0,81.5856,81.5856,81.1926,81.3498,900.0
2018-12-07 12:45:00,103.55,104.2,103.55,104.12,6950.0,81.3891,81.9,81.3891,81.8371,6950.0
2018-12-07 12:50:00,104.03,104.8,103.97,104.8,19398.0,81.7664,82.3716,81.7192,82.3716,19398.0
2018-12-07 12:55:00,104.68,104.89,104.59,104.74,2617.0,82.2773,82.4423,82.2065,82.3244,2617.0
2018-12-07 13:00:00,104.72,104.93,104.51,104.93,1800.0,82.3087,82.4738,82.1437,82.4738,1800.0
2018-12-07 13:05:00,104.8,105.26,104.75,105.24,8649.0,82.3716,82.7331,82.3323,82.7174,8649.0
2018-12-07 13:10:00,105.21,105.21,104.67,104.67,800.0,82.6938,82.6938,82.2694,82.2694,800.0
2018-12-07 13:15:00,104.57,104.73,104.46,104.56,1100.0,82.1908,82.3166,82.1044,82.183,1100.0
2018-12-07 13:20:00,104.49,104.64,104.39,104.54,1800.0,82.1279,82.2458,82.0493,82.1672,1800.0
2018-12-07 13:25:00,104.57,105.0,104.5,104.9,10935.0,82.1908,82.5288,82.1358,82.4502,10935.0
2018-12-07 13:30:00,104.66,104.66,104.31,104.56,1874.0,82.2616,82.2616,81.9865,82.183,1874.0
2018-12-07 13:35:00,104.58,104.6,104.38,104.38,9900.0,82.1987,82.2144,82.0415,82.0415,9900.0
2018-12-07 13:40:00,104.3,104.64,104.07,104.56,3700.0,81.9786,82.2458,81.7978,82.183,3700.0
2018-12-07 13:45:00,104.59,104.64,104.28,104.43,1900.0,82.2065,82.2458,81.9629,82.0808,1900.0
2018-12-07 13:50:00,104.26,104.26,104.13,104.21,1200.0,81.9472,81.9472,81.845,81.9079,1200.0
2018-12-07 13:55:00,104.2,104.26,104.16,104.26,1200.0,81.9,81.9472,81.8686,81.9472,1200.0
2018-12-07 14:00:00,104.02,104.18,103.98,103.99,3320.0,81.7585,81.8843,81.7271,81.7349,3320.0
2018-12-07 14:05:00,104.01,104.36,103.98,104.35,2400.0,81.7507,82.0258,81.7271,82.0179,2400.0
2018-12-07 14:10:00,104.23,104.29,103.99,104.09,2800.0,81.9236,81.9707,81.7349,81.8135,2800.0
2018-12-07 14:15:00,104.13,104.37,104.13,104.37,1300.0,81.845,82.0336,81.845,82.0336,1300.0
2018-12-07 14:20:00,104.54,104.62,103.97,103.97,2500.0,82.1672,82.2301,81.7192,81.7192,2500.0
2018-12-07 14:25:00,104.0,104.25,103.99,104.24,1800.0,81.7428,81.9393,81.7349,81.9314,1800.0
2018-12-07 14:30:00,104.54,104.54,104.06,104.27,2400.0,82.1672,82.1672,81.79,81.955,2400.0
2018-12-07 14:35:00,104.22,104.22,103.84,103.85,2600.0,81.9157,81.9157,81.617,81.6249,2600.0
2018-12-07 14:40:00,103.68,103.7,103.1,103.1,2300.0,81.4913,81.507,81.0354,81.0354,2300.0
2018-12-07 14:45:00,103.18,103.52,102.98,103.37,1900.0,81.0983,81.3655,80.9411,81.2476,1900.0
2018-12-07 14:50:00,103.46,103.46,102.94,102.94,2300.0,81.3184,81.3184,80.9097,80.9097,2300.0
2018-12-07 14:55:00,102.88,102.94,102.47,102.57,2600.0,80.8625,80.9097,80.5402,80.6188,2600.0
2018-12-07 15:00:00,102.7,102.7,102.22,102.34,3300.0,80.721,80.721,80.3437,80.4381,3300.0
2018-12-07 15:05:00,102.41,102.88,102.41,102.74,2800.0,80.4931,80.8625,80.4931,80.7525,2800.0
2018-12-07 15:10:00,102.59,102.83,102.32,102.38,2100.0,80.6346,80.8232,80.4223,80.4695,2100.0
2018-12-07 15:15:00,102.34,102.57,102.21,102.38,1600.0,80.4381,80.6188,80.3359,80.4695,1600.0
2018-12-07 15:20:00,102.55,102.62,102.2,102.22,3100.0,80.6031,80.6581,80.328,80.3437,3100.0
2018-12-07 15:25:00,102.22,102.88,102.1,102.73,2500.0,80.3437,80.8625,80.2494,80.7446,2500.0
2018-12-07 15:30:00,102.79,103.07,102.62,103.07,4000.0,80.7918,81.0118,80.6581,81.0118,4000.0
2018-12-07 15:35:00,102.93,103.26,102.57,102.57,5431.0,80.9018,81.1612,80.6188,80.6188,5431.0
2018-12-07 15:40:00,102.35,102.69,102.35,102.5,6090.0,80.4459,80.7132,80.4459,80.5638,6090.0
2018-12-07 15:45:00,102.54,102.54,102.19,102.19,4201.0,80.5953,80.5953,80.3202,80.3202,4201.0
2018-12-07 15:50:00,102.12,102.48,102.06,102.43,8628.0,80.2651,80.5481,80.218,80.5088,8628.0
2018-12-07 15:55:00,102.43,102.83,102.24,102.79,14238.0,80.5088,80.8232,80.3595,80.7918,14238.0
2018-12-10 09:30:00,101.38,102.5,101.29,102.44,6047.0,79.6835,80.5638,79.6128,80.5167,6047.0
2018-12-10 09:35:00,102.33,103.24,102.33,103.24,3101.0,80.4302,81.1454,80.4302,81.1454,3101.0
2018-12-10 09:40:00,103.31,103.8,102.91,103.78,3080.0,81.2005,81.5856,80.8861,81.5699,3080.0
2018-12-10 09:45:00,103.62,103.62,102.62,102.62,2903.0,81.4441,81.4441,80.6581,80.6581,2903.0
2018-12-10 09:50:00,102.2,102.26,101.34,101.53,4127.0,80.328,80.3752,79.6521,79.8014,4127.0
2018-12-10 09:55:00,101.67,102.0,101.67,101.74,2400.0,79.9114,80.1708,79.9114,79.9665,2400.0
2018-12-10 10:00:00,101.82,102.01,101.38,101.66,5514.0,80.0293,80.1787,79.6835,79.9036,5514.0
2018-12-10 10:05:00,101.62,102.0,101.54,101.55,1700.0,79.8721,80.1708,79.8093,79.8171,1700.0
2018-12-10 10:10:00,101.42,101.83,101.17,101.79,2182.0,79.7149,80.0372,79.5185,80.0058,2182.0
2018-12-10 10:15:00,102.04,102.58,101.98,102.58,2100.0,80.2023,80.6267,80.1551,80.6267,2100.0
2018-12-10 10:20:00,102.66,103.01,102.4,102.84,2358.0,80.6896,80.9647,80.4852,80.8311,2358.0
2018-12-10 10:25:00,103.0,103.0,102.08,102.53,5883.0,80.9568,80.9568,80.2337,80.5874,5883.0
2018-12-10 10:30:00,102.58,102.75,102.34,102.35,6300.0,80.6267,80.7603,80.4381,80.4459,6300.0
2018-12-10 10:35:00,102.47,102.54,102.01,102.08,11664.0,80.5402,80.5953,80.1787,80.2337,11664.0
2018-12-10 10:40:00,102.22,102.38,102.1,102.3,2000.0,80.3437,80.4695,80.2494,80.4066,2000.0
2018-12-10 10:45:00,102.24,102.54,102.08,102.54,3372.0,80.3595,80.5953,80.2337,80.5953,3372.0
2018-12-10 10:50:00,102.23,102.23,101.75,101.8,1700.0,80.3516,80.3516,79.9743,80.0136,1700.0
2018-12-10 10:55:00,101.72,101.72,101.28,101.28,900.0,79.9507,79.9507,79.6049,79.6049,900.0
2018-12-10 11:00:00,101.27,101.27,100.5,100.63,1200.0,79.5971,79.5971,78.9918,79.094,1200.0
2018-12-10 11:05:00,100.69,100.84,100.47,100.47,1800.0,79.1412,79.2591,78.9683,78.9683,1800.0
2018-12-10 11:10:00,100.23,100.64,100.23,100.62,1200.0,78.7796,79.1019,78.7796,79.0862,1200.0
2018-12-10 11:15:00,100.6,100.6,100.16,100.25,1200.0,79.0704,79.0704,78.7246,78.7953,1200.0
2018-12-10 11:20:00,100.19,100.19,99.81,99.81,1300.0,78.7482,78.7482,78.4495,78.4495,1300.0
2018-12-10 11:25:00,100.12,100.37,99.74,100.37,4900.0,78.6932,78.8897,78.3945,78.8897,4900.0
2018-12-10 11:30:00,100.65,100.91,100.48,100.48,1900.0,79.1097,79.3141,78.9761,78.9761,1900.0
2018-12-10 11:35:00,100.64,100.85,100.54,100.8,2966.0,79.1019,79.2669,79.0233,79.2276,2966.0
2018-12-10 11:40:00,100.74,100.78,100.44,100.75,3188.0,79.1805,79.2119,78.9447,79.1883,3188.0
2018-12-10 11:45:00,100.64,100.91,100.39,100.43,3200.0,79.1019,79.3141,78.9054,78.9368,3200.0
2018-12-10 11:50:00,100.45,100.59,100.27,100.57,2000.0,78.9525,79.0626,78.8111,79.0469,2000.0
2018-12-10 11:55:00,100.77,100.77,100.16,100.19,2200.0,79.2041,79.2041,78.7246,78.7482,2200.0
2018-12-10 12:00:00,100.13,100.13,99.98,100.05,1100.0,78.701,78.701,78.5831,78.6381,1100.0
2018-12-10 12:05:00,100.06,100.21,99.99,100.15,1300.0,78.646,78.7639,78.591,78.7167,1300.0
2018-12-10 12:10:00,100.11,100.48,100.11,100.36,1100.0,78.6853,78.9761,78.6853,78.8818,1100.0
2018-12-10 12:15:00,100.3,100.37,99.62,99.71,1900.0,78.8346,78.8897,78.3002,78.3709,1900.0
2018-12-10 12:20:00,99.56,99.69,99.47,99.63,1654.0,78.253,78.3552,78.1823,78.308,1654.0
2018-12-10 12:25:00,99.68,99.97,99.59,99.59,7726.0,78.3473,78.5753,78.2766,78.2766,7726.0
2018-12-10 12:30:00,99.67,100.26,99.64,100.23,1103.0,78.3395,78.8032,78.3159,78.7796,1103.0
2018-12-10 12:35:00,100.4,100.69,100.4,100.69,400.0,78.9132,79.1412,78.9132,79.1412,400.0
2018-12-10 12:40:00,100.9,101.19,100.9,101.03,500.0,79.3062,79.5342,79.3062,79.4084,500.0
2018-12-10 12:45:00,101.02,101.31,101.02,101.25,2095.0,79.4006,79.6285,79.4006,79.5813,2095.0
2018-12-10 12:50:00,101.12,101.33,101.04,101.11,11262.0,79.4792,79.6442,79.4163,79.4713,11262.0
2018-12-10 12:55:00,101.1,101.25,100.91,100.91,1800.0,79.4634,79.5813,79.3141,79.3141,1800.0
2018-12-10 13:00:00,101.04,101.04,100.72,100.72,500.0,79.4163,79.4163,79.1648,79.1648,500.0
2018-12-10 13:05:00,100.57,100.58,100.38,100.42,700.0,79.0469,79.0547,78.8975,78.929,700.0
2018-12-10 13:10:00,100.31,100.7,100.28,100.7,840.0,78.8425,79.149,78.8189,79.149,840.0
2018-12-10 13:15:00,100.59,100.64,100.51,100.59,1300.0,79.0626,79.1019,78.9997,79.0626,1300.0
2018-12-10 13:20:00,100.41,100.41,100.04,100.1,600.0,78.9211,78.9211,78.6303,78.6774,600.0
2018-12-10 13:25:00,100.05,100.07,99.9,99.95,900.0,78.6381,78.6539,78.5202,78.5595,900.0
2018-12-10 13:30:00,100.14,100.45,99.98,100.38,1900.0,78.7089,78.9525,78.5831,78.8975,1900.0
2018-12-10 13:35:00,100.49,100.49,100.28,100.4,500.0,78.984,78.984,78.8189,78.9132,500.0
2018-12-10 13:40:00,100.29,100.31,100.26,100.26,600.0,78.8268,78.8425,78.8032,78.8032,600.0
2018-12-10 13:45:00,100.22,100.4,100.21,100.3,2600.0,78.7718,78.9132,78.7639,78.8346,2600.0
2018-12-10 13:50:00,100.35,100.89,100.31,100.77,2000.0,78.8739,79.2984,78.8425,79.2041,2000.0
2018-12-10 13:55:00,100.79,100.89,100.55,100.55,5208.0,79.2198,79.2984,79.0311,79.0311,5208.0
2018-12-10 14:00:00,100.57,100.71,100.53,100.61,3300.0,79.0469,79.1569,79.0154,79.0783,3300.0
2018-12-10 14:05:00,100.63,100.71,100.5,100.71,3600.0,79.094,79.1569,78.9918,79.1569,3600.0
2018-12-10 14:10:00,100.8,100.8,100.59,100.59,1000.0,79.2276,79.2276,79.0626,79.0626,1000.0
2018-12-10 14:15:00,100.3,100.4,100.3,100.4,640.0,78.8346,78.9132,78.8346,78.9132,640.0
2018-12-10 14:20:00,100.42,100.62,100.41,100.5,2000.0,78.929,79.0862,78.9211,78.9918,2000.0
2018-12-10 14:25:00,100.57,100.68,100.53,100.68,1200.0,79.0469,79.1333,79.0154,79.1333,1200.0
2018-12-10 14:30:00,100.66,101.09,100.58,100.99,900.0,79.1176,79.4556,79.0547,79.377,900.0
2018-12-10 14:35:00,100.98,101.04,100.83,101.0,1800.0,79.3691,79.4163,79.2512,79.3848,1800.0
2018-12-10 14:40:00,100.9,100.96,100.83,100.9,900.0,79.3062,79.3534,79.2512,79.3062,900.0
2018-12-10 14:45:00,100.86,100.9,100.65,100.74,1600.0,79.2748,79.3062,79.1097,79.1805,1600.0
2018-12-10 14:50:00,100.78,100.85,100.75,100.75,1100.0,79.2119,79.2669,79.1883,79.1883,1100.0
2018-12-10 14:55:00,100.7,100.84,100.43,100.56,2100.0,79.149,79.2591,78.9368,79.039,2100.0
2018-12-10 15:00:00,100.54,100.63,100.47,100.6,1200.0,79.0233,79.094,78.9683,79.0704,1200.0
2018-12-10 15:05:00,100.59,100.76,100.54,100.76,1100.0,79.0626,79.1962,79.0233,79.1962,1100.0
2018-12-10 15:10:00,100.72,100.76,100.6,100.6,700.0,79.1648,79.1962,79.0704,79.0704,700.0
2018-12-10 15:15:00,100.48,100.48,100.39,100.39,200.0,78.9761,78.9761,78.9054,78.9054,200.0
2018-12-10 15:20:00,100.53,100.66,100.5,100.65,2100.0,79.0154,79.1176,78.9918,79.1097,2100.0
2018-12-10 15:25:00,100.66,100.68,100.41,100.43,2200.0,79.1176,79.1333,78.9211,78.9368,2200.0
2018-12-10 15:30:00,100.67,101.24,100.67,101.24,3500.0,79.1255,79.5735,79.1255,79.5735,3500.0
2018-12-10 15:35:00,101.09,101.24,101.07,101.18,1700.0,79.4556,79.5735,79.4399,79.5263,1700.0
2018-12-10 15:40:00,101.26,101.29,101.16,101.19,2100.0,79.5892,79.6128,79.5106,79.5342,2100.0
2018-12-10 15:45:00,101.19,101.21,100.95,101.08,2800.0,79.5342,79.5499,79.3455,79.4477,2800.0
2018-12-10 15:50:00,101.06,101.1,100.79,100.83,5220.0,79.432,79.4634,79.2198,79.2512,5220.0
2018-12-10 15:55:00,100.71,100.92,100.52,100.52,5809.0,79.1569,79.322,79.0076,79.0076,5809.0
2018-12-11 09:30:00,102.66,102.79,102.18,102.67,2118.0,80.6896,80.7918,80.3123,80.6974,2118.0
2018-12-11 09:35:00,102.73,103.36,102.73,103.06,4844.0,80.7446,81.2398,80.7446,81.004,4844.0
2018-12-11 09:40:00,103.13,103.44,102.84,102.84,1200.0,81.059,81.3026,80.8311,80.8311,1200.0
2018-12-11 09:45:00,102.56,103.03,102.56,102.94,1100.0,80.611,80.9804,80.611,80.9097,1100.0
2018-12-11 09:50:00,103.0,103.13,103.0,103.08,1990.0,80.9568,81.059,80.9568,81.0197,1990.0
2018-12-11 09:55:00,103.0,103.48,102.87,102.96,1400.0,80.9568,81.3341,80.8546,80.9254,1400.0
2018-12-11 10:00:00,102.99,103.03,102.99,103.03,300.0,80.949,80.9804,80.949,80.9804,300.0
2018-12-11 10:05:00,103.01,103.3,103.01,103.07,400.0,80.9647,81.1926,80.9647,81.0118,400.0
2018-12-11 10:10:00,102.72,102.72,102.57,102.57,200.0,80.7367,80.7367,80.6188,80.6188,200.0
2018-12-11 10:15:00,102.47,102.55,102.21,102.21,950.0,80.5402,80.6031,80.3359,80.3359,950.0
2018-12-11 10:20:00,102.18,102.81,102.18,102.81,1700.0,80.3123,80.8075,80.3123,80.8075,1700.0
2018-12-11 10:25:00,102.8,102.8,102.59,102.61,1930.0,80.7996,80.7996,80.6346,80.6503,1930.0
2018-12-11 10:30:00,102.93,102.93,102.71,102.72,1500.0,80.9018,80.9018,80.7289,80.7367,1500.0
2018-12-11 10:35:00,102.65,102.65,102.23,102.65,500.0,80.6817,80.6817,80.3516,80.6817,500.0
2018-12-11 10:40:00,102.64,102.7,102.41,102.48,2400.0,80.6739,80.721,80.4931,80.5481,2400.0
2018-12-11 10:45:00,102.54,102.58,102.0,102.0,1200.0,80.5953,80.6267,80.1708,80.1708,1200.0
2018-12-11 10:50:00,101.85,101.92,101.62,101.62,2100.0,80.0529,80.1079,79.8721,79.8721,2100.0
2018-12-11 10:55:00,101.76,102.13,101.58,102.1,1800.0,79.9822,80.273,79.8407,80.2494,1800.0
2018-12-11 11:00:00,102.11,102.18,101.98,102.17,1500.0,80.2573,80.3123,80.1551,80.3044,1500.0
2018-12-11 11:05:00,102.19,102.19,101.95,102.19,1800.0,80.3202,80.3202,80.1315,80.3202,1800.0
2018-12-11 11:10:00,102.48,102.52,102.03,102.03,1500.0,80.5481,80.5795,80.1944,80.1944,1500.0
2018-12-11 11:15:00,101.95,101.99,101.83,101.91,700.0,80.1315,80.163,80.0372,80.1001,700.0
2018-12-11 11:20:00,102.08,102.09,101.84,101.95,800.0,80.2337,80.2416,80.0451,80.1315,800.0
2018-12-11 11:25:00,101.88,101.88,101.46,101.47,900.0,80.0765,80.0765,79.7464,79.7542,900.0
2018-12-11 11:30:00,101.48,101.48,100.77,100.77,1100.0,79.7621,79.7621,79.2041,79.2041,1100.0
2018-12-11 11:35:00,100.9,101.17,100.82,101.15,1542.0,79.3062,79.5185,79.2434,79.5027,1542.0
2018-12-11 11:40:00,101.09,101.15,100.61,100.61,1100.0,79.4556,79.5027,79.0783,79.0783,1100.0
2018-12-11 11:45:00,100.75,100.92,100.62,100.62,1300.0,79.1883,79.322,79.0862,79.0862,1300.0
2018-12-11 11:50:00,100.72,100.8,100.6,100.71,800.0,79.1648,79.2276,79.0704,79.1569,800.0
2018-12-11 11:55:00,100.56,100.83,100.56,100.83,1800.0,79.039,79.2512,79.039,79.2512,1800.0
2018-12-11 12:00:00,100.59,100.59,100.04,100.11,1000.0,79.0626,79.0626,78.6303,78.6853,1000.0
2018-12-11 12:05:00,99.97,100.01,99.85,100.01,1100.0,78.5753,78.6067,78.4809,78.6067,1100.0
2018-12-11 12:10:00,100.02,100.18,100.02,100.15,11758.0,78.6146,78.7403,78.6146,78.7167,11758.0
2018-12-11 12:15:00,100.16,100.16,99.75,99.81,900.0,78.7246,78.7246,78.4023,78.4495,900.0
2018-12-11 12:20:00,99.83,99.99,99.7,99.99,1454.0,78.4652,78.591,78.363,78.591,1454.0
2018-12-11 12:25:00,100.04,100.07,99.92,99.92,1430.0,78.6303,78.6539,78.536,78.536,1430.0
2018-12-11 12:30:00,99.85,100.0,99.85,100.0,324.0,78.4809,78.5988,78.4809,78.5988,324.0
2018-12-11 12:35:00,100.27,100.27,100.16,100.19,1100.0,78.8111,78.8111,78.7246,78.7482,1100.0
2018-12-11 12:40:00,100.13,100.27,100.13,100.27,1400.0,78.701,78.8111,78.701,78.8111,1400.0
2018-12-11 12:45:00,100.51,100.59,100.48,100.48,800.0,78.9997,79.0626,78.9761,78.9761,800.0
2018-12-11 12:50:00,100.5,100.59,100.46,100.47,1900.0,78.9918,79.0626,78.9604,78.9683,1900.0
2018-12-11 12:55:00,100.47,100.47,100.34,100.43,1700.0,78.9683,78.9683,78.8661,78.9368,1700.0
2018-12-11 13:00:00,100.49,100.67,100.46,100.55,800.0,78.984,79.1255,78.9604,79.0311,800.0
2018-12-11 13:05:00,100.58,100.58,100.32,100.35,700.0,79.0547,79.0547,78.8504,78.8739,700.0
2018-12-11 13:10:00,100.55,100.55,100.35,100.39,400.0,79.0311,79.0311,78.8739,78.9054,400.0
2018-12-11 13:15:00,100.43,100.65,100.4,100.65,401.0,78.9368,79.1097,78.9132,79.1097,401.0
2018-12-11 13:20:00,100.82,100.87,100.67,100.67,700.0,79.2434,79.2827,79.1255,79.1255,700.0
2018-12-11 13:25:00,100.4,100.49,100.39,100.44,800.0,78.9132,78.984,78.9054,78.9447,800.0
2018-12-11 13:30:00,100.34,100.62,100.32,100.6,1800.0,78.8661,79.0862,78.8504,79.0704,1800.0
2018-12-11 13:35:00,100.55,100.55,100.21,100.25,1000.0,79.0311,79.0311,78.7639,78.7953,1000.0
2018-12-11 13:40:00,99.98,99.98,99.9,99.9,300.0,78.5831,78.5831,78.5202,78.5202,300.0
2018-12-11 13:45:00,99.72,99.72,99.3,99.38,1200.0,78.3788,78.3788,78.0487,78.1115,1200.0
2018-12-11 13:50:00,99.47,99.47,99.36,99.45,1000.0,78.1823,78.1823,78.0958,78.1666,1000.0
2018-12-11 13:55:00,99.51,99.56,99.42,99.45,1427.0,78.2137,78.253,78.143,78.1666,1427.0
2018-12-11 14:00:00,99.41,99.71,99.41,99.71,1800.0,78.1351,78.3709,78.1351,78.3709,1800.0
2018-12-11 14:05:00,99.8,99.83,99.49,99.55,1600.0,78.4416,78.4652,78.198,78.2452,1600.0
2018-12-11 14:10:00,99.66,99.8,99.58,99.8,1000.0,78.3316,78.4416,78.2687,78.4416,1000.0
2018-12-11 14:15:00,99.74,99.97,99.58,99.97,2857.0,78.3945,78.5753,78.2687,78.5753,2857.0
2018-12-11 14:20:00,100.02,100.02,99.96,100.0,1040.0,78.6146,78.6146,78.5674,78.5988,1040.0
2018-12-11 14:25:00,100.03,100.52,100.03,100.4,1300.0,78.6224,79.0076,78.6224,78.9132,1300.0
2018-12-11 14:30:00,100.38,100.58,100.13,100.2,2459.0,78.8975,79.0547,78.701,78.756,2459.0
2018-12-11 14:35:00,100.28,100.46,100.2,100.43,1700.0,78.8189,78.9604,78.756,78.9368,1700.0
2018-12-11 14:40:00,100.43,100.66,100.42,100.63,1200.0,78.9368,79.1176,78.929,79.094,1200.0
2018-12-11 14:45:00,100.81,100.81,100.57,100.57,1900.0,79.2355,79.2355,79.0469,79.0469,1900.0
2018-12-11 14:50:00,100.6,100.73,100.52,100.67,3100.0,79.0704,79.1726,79.0076,79.1255,3100.0
2018-12-11 14:55:00,100.67,100.67,100.36,100.49,1401.0,79.1255,79.1255,78.8818,78.984,1401.0
2018-12-11 15:00:00,100.63,100.63,100.35,100.54,1984.0,79.094,79.094,78.8739,79.0233,1984.0
2018-12-11 15:05:00,100.43,100.72,100.43,100.7,3630.0,78.9368,79.1648,78.9368,79.149,3630.0
2018-12-11 15:10:00,100.73,101.05,100.73,100.87,5330.0,79.1726,79.4241,79.1726,79.2827,5330.0
2018-12-11 15:15:00,100.79,100.85,100.58,100.59,3400.0,79.2198,79.2669,79.0547,79.0626,3400.0
2018-12-11 15:20:00,100.63,100.68,100.57,100.62,2000.0,79.094,79.1333,79.0469,79.0862,2000.0
2018-12-11 15:25:00,100.68,100.9,100.58,100.63,4485.0,79.1333,79.3062,79.0547,79.094,4485.0
2018-12-11 15:30:00,100.68,100.75,100.56,100.56,2100.0,79.1333,79.1883,79.039,79.039,2100.0
2018-12-11 15:35:00,100.49,100.49,100.35,100.37,1500.0,78.984,78.984,78.8739,78.8897,1500.0
2018-12-11 15:40:00,100.29,100.44,100.25,100.39,3300.0,78.8268,78.9447,78.7953,78.9054,3300.0
2018-12-11 15:45:00,100.38,100.38,100.08,100.08,3500.0,78.8975,78.8975,78.6617,78.6617,3500.0
2018-12-11 15:50:00,99.99,100.19,99.92,100.05,3600.0,78.591,78.7482,78.536,78.6381,3600.0
2018-12-11 15:55:00,99.95,100.23,99.8,100.23,5300.0,78.5595,78.7796,78.4416,78.7796,5300.0
2018-12-12 09:30:00,102.0,102.28,101.76,101.87,3200.0,80.1708,80.3909,79.9822,80.0686,3200.0
2018-12-12 09:35:00,101.62,101.63,101.11,101.11,5155.0,79.8721,79.88,79.4713,79.4713,5155.0
2018-12-12 09:40:00,101.18,101.2,100.79,101.03,4830.0,79.5263,79.542,79.2198,79.4084,4830.0
2018-12-12 09:45:00,101.12,101.12,100.65,100.8,1600.0,79.4792,79.4792,79.1097,79.2276,1600.0
2018-12-12 09:50:00,100.98,101.25,100.91,100.91,1900.0,79.3691,79.5813,79.3141,79.3141,1900.0
2018-12-12 09:55:00,100.89,101.32,100.89,101.28,5356.0,79.2984,79.6364,79.2984,79.6049,5356.0
2018-12-12 10:00:00,101.21,101.21,100.85,100.85,6171.0,79.5499,79.5499,79.2669,79.2669,6171.0
2018-12-12 10:05:00,100.9,100.9,100.59,100.72,2100.0,79.3062,79.3062,79.0626,79.1648,2100.0
2018-12-12 10:10:00,100.66,101.19,100.62,101.1,2400.0,79.1176,79.5342,79.0862,79.4634,2400.0
2018-12-12 10:15:00,101.0,101.03,100.86,100.95,1200.0,79.3848,79.4084,79.2748,79.3455,1200.0
2018-12-12 10:20:00,100.87,101.0,100.87,100.99,1500.0,79.2827,79.3848,79.2827,79.377,1500.0
2018-12-12 10:25:00,101.03,101.03,100.78,100.78,2295.0,79.4084,79.4084,79.2119,79.2119,2295.0
2018-12-12 10:30:00,100.63,100.96,100.56,100.85,1400.0,79.094,79.3534,79.039,79.2669,1400.0
2018-12-12 10:35:00,100.87,100.87,100.48,100.51,1440.0,79.2827,79.2827,78.9761,78.9997,1440.0
2018-12-12 10:40:00,100.56,100.67,100.41,100.67,1000.0,79.039,79.1255,78.9211,79.1255,1000.0
2018-12-12 10:45:00,100.83,101.09,100.5,101.09,2004.0,79.2512,79.4556,78.9918,79.4556,2004.0
2018-12-12 10:50:00,101.29,102.03,101.29,101.74,3200.0,79.6128,80.1944,79.6128,79.9665,3200.0
2018-12-12 10:55:00,101.64,101.94,101.45,101.45,1428.0,79.8879,80.1237,79.7385,79.7385,1428.0
2018-12-12 11:00:00,101.49,102.01,101.49,102.01,1800.0,79.77,80.1787,79.77,80.1787,1800.0
2018-12-12 11:05:00,102.08,102.57,102.02,102.57,3500.0,80.2337,80.6188,80.1865,80.6188,3500.0
2018-12-12 11:10:00,102.64,102.85,102.37,102.75,4450.0,80.6739,80.8389,80.4616,80.7603,4450.0
2018-12-12 11:15:00,102.9,103.0,102.77,102.83,2900.0,80.8782,80.9568,80.776,80.8232,2900.0
2018-12-12 11:20:00,102.72,102.9,102.41,102.73,3919.0,80.7367,80.8782,80.4931,80.7446,3919.0
2018-12-12 11:25:00,102.76,102.76,102.53,102.62,1700.0,80.7682,80.7682,80.5874,80.6581,1700.0
2018-12-12 11:30:00,102.65,102.69,102.17,102.21,2200.0,80.6817,80.7132,80.3044,80.3359,2200.0
2018-12-12 11:35:00,102.16,102.43,102.1,102.35,14275.0,80.2966,80.5088,80.2494,80.4459,14275.0
2018-12-12 11:40:00,102.44,102.52,102.24,102.25,4516.0,80.5167,80.5795,80.3595,80.3673,4516.0
2018-12-12 11:45:00,102.45,102.45,102.22,102.27,1900.0,80.5245,80.5245,80.3437,80.383,1900.0
2018-12-12 11:50:00,102.16,102.59,102.16,102.58,1778.0,80.2966,80.6346,80.2966,80.6267,1778.0
2018-12-12 11:55:00,102.56,102.59,102.17,102.31,3394.0,80.611,80.6346,80.3044,80.4145,3394.0
2018-12-12 12:00:00,102.45,102.45,102.12,102.24,4000.0,80.5245,80.5245,80.2651,80.3595,4000.0
2018-12-12 12:05:00,102.2,102.22,101.79,101.88,2550.0,80.328,80.3437,80.0058,80.0765,2550.0
2018-12-12 12:10:00,101.85,101.88,101.57,101.59,2873.0,80.0529,80.0765,79.8328,79.8486,2873.0
2018-12-12 12:15:00,101.69,101.79,101.46,101.46,1900.0,79.9272,80.0058,79.7464,79.7464,1900.0
2018-12-12 12:20:00,101.42,101.45,101.15,101.16,1400.0,79.7149,79.7385,79.5027,79.5106,1400.0
2018-12-12 12:25:00,101.17,101.41,101.15,101.41,1200.0,79.5185,79.7071,79.5027,79.7071,1200.0
2018-12-12 12:30:00,101.41,101.56,101.21,101.21,1300.0,79.7071,79.825,79.5499,79.5499,1300.0
2018-12-12 12:35:00,101.17,101.17,100.86,100.93,2799.0,79.5185,79.5185,79.2748,79.3298,2799.0
2018-12-12 12:40:00,101.13,101.13,100.95,101.04,4913.0,79.487,79.487,79.3455,79.4163,4913.0
2018-12-12 12:45:00,101.04,101.16,100.88,101.14,1634.0,79.4163,79.5106,79.2905,79.4949,1634.0
2018-12-12 12:50:00,101.18,101.46,101.11,101.44,2266.0,79.5263,79.7464,79.4713,79.7307,2266.0
2018-12-12 12:55:00,101.73,101.81,101.73,101.81,600.0,79.9586,80.0215,79.9586,80.0215,600.0
2018-12-12 13:00:00,101.79,101.89,101.72,101.89,700.0,80.0058,80.0844,79.9507,80.0844,700.0
2018-12-12 13:05:00,101.96,102.0,101.62,101.62,3705.0,80.1394,80.1708,79.8721,79.8721,3705.0
2018-12-12 13:10:00,101.62,101.62,101.62,101.62,0.0,79.8721,79.8721,79.8721,79.8721,0.0
2018-12-12 13:15:00,101.89,101.92,101.87,101.9,500.0,80.0844,80.1079,80.0686,80.0922,500.0
2018-12-12 13:20:00,101.9,102.05,101.9,102.05,400.0,80.0922,80.2101,80.0922,80.2101,400.0
2018-12-12 13:25:00,101.98,101.98,101.76,101.86,2588.0,80.1551,80.1551,79.9822,80.0608,2588.0
2018-12-12 13:30:00,101.73,101.91,101.73,101.78,500.0,79.9586,80.1001,79.9586,79.9979,500.0
2018-12-12 13:35:00,101.81,101.87,101.78,101.79,21334.0,80.0215,80.0686,79.9979,80.0058,21334.0
2018-12-12 13:40:00,101.87,101.87,101.5,101.5,2300.0,80.0686,80.0686,79.7778,79.7778,2300.0
2018-12-12 13:45:00,101.53,101.77,101.53,101.77,1430.0,79.8014,79.99,79.8014,79.99,1430.0
2018-12-12 13:50:00,101.81,101.89,101.75,101.82,1300.0,80.0215,80.0844,79.9743,80.0293,1300.0
2018-12-12 13:55:00,101.65,101.65,101.42,101.62,600.0,79.8957,79.8957,79.7149,79.8721,600.0
2018-12-12 14:00:00,101.68,101.68,101.17,101.17,200.0,79.9193,79.9193,79.5185,79.5185,200.0
2018-12-12 14:05:00,101.06,101.06,100.88,100.96,1100.0,79.432,79.432,79.2905,79.3534,1100.0
2018-12-12 14:10:00,100.87,100.96,100.87,100.89,2499.0,79.2827,79.3534,79.2827,79.2984,2499.0
2018-12-12 14:15:00,100.91,101.05,100.91,100.99,700.0,79.3141,79.4241,79.3141,79.377,700.0
2018-12-12 14:20:00,101.08,101.14,100.95,100.96,1200.0,79.4477,79.4949,79.3455,79.3534,1200.0
2018-12-12 14:25:00,101.0,101.0,100.35,100.35,1000.0,79.3848,79.3848,78.8739,78.8739,1000.0
2018-12-12 14:30:00,100.35,100.35,99.79,99.79,2150.0,78.8739,78.8739,78.4338,78.4338,2150.0
2018-12-12 14:35:00,99.7,99.78,99.55,99.74,2046.0,78.363,78.4259,78.2452,78.3945,2046.0
2018-12-12 14:40:00,99.75,99.76,99.48,99.53,2700.0,78.4023,78.4102,78.1901,78.2294,2700.0
2018-12-12 14:45:00,99.52,99.55,99.29,99.29,1200.0,78.2216,78.2452,78.0408,78.0408,1200.0
2018-12-12 14:50:00,99.3,99.39,98.99,99.0,3100.0,78.0487,78.1194,77.805,77.8129,3100.0
2018-12-12 14:55:00,99.02,99.62,99.02,99.61,1600.0,77.8286,78.3002,77.8286,78.2923,1600.0
2018-12-12 15:00:00,99.72,99.74,99.45,99.45,1300.0,78.3788,78.3945,78.1666,78.1666,1300.0
2018-12-12 15:05:00,99.41,99.83,99.41,99.69,1300.0,78.1351,78.4652,78.1351,78.3552,1300.0
2018-12-12 15:10:00,99.86,99.98,99.82,99.87,700.0,78.4888,78.5831,78.4574,78.4967,700.0
2018-12-12 15:15:00,99.8,99.8,99.4,99.45,900.0,78.4416,78.4416,78.1273,78.1666,900.0
2018-12-12 15:20:00,99.48,99.48,99.37,99.46,1000.0,78.1901,78.1901,78.1037,78.1744,1000.0
2018-12-12 15:25:00,99.54,99.54,99.08,99.12,1300.0,78.2373,78.2373,77.8757,77.9072,1300.0
2018-12-12 15:30:00,99.08,99.1,98.98,98.98,2200.0,77.8757,77.8915,77.7971,77.7971,2200.0
2018-12-12 15:35:00,99.04,99.22,98.98,99.19,4700.0,77.8443,77.9858,77.7971,77.9622,4700.0
2018-12-12 15:40:00,99.23,99.25,99.0,99.0,1600.0,77.9936,78.0094,77.8129,77.8129,1600.0
2018-12-12 15:45:00,98.94,99.02,98.9,98.98,2800.0,77.7657,77.8286,77.7343,77.7971,2800.0
2018-12-12 15:50:00,98.96,99.0,98.82,98.99,2200.0,77.7814,77.8129,77.6714,77.805,2200.0
2018-12-12 15:55:00,98.81,98.83,98.42,98.44,4000.0,77.6635,77.6792,77.357,77.3727,4000.0
2018-12-13 09:30:00,98.5,98.5,97.69,97.69,7092.0,77.4199,77.4199,76.7832,76.7832,7092.0
2018-12-13 09:35:00,97.9,98.81,97.76,98.58,400.0,76.9483,77.6635,76.8382,77.4827,400.0
2018-12-13 09:40:00,98.03,98.03,96.88,96.88,4913.0,77.0504,77.0504,76.1466,76.1466,4913.0
2018-12-13 09:45:00,97.02,97.08,96.79,96.92,5213.0,76.2566,76.3038,76.0758,76.178,5213.0
2018-12-13 09:50:00,96.71,96.71,95.9,96.02,2643.0,76.0129,76.0129,75.3763,75.4706,2643.0
2018-12-13 09:55:00,96.08,96.28,95.72,95.92,4794.0,75.5178,75.675,75.2348,75.392,4794.0
2018-12-13 10:00:00,95.94,96.7,95.94,96.66,1200.0,75.4077,76.0051,75.4077,75.9736,1200.0
2018-12-13 10:05:00,96.76,97.0,96.57,96.57,3900.0,76.0522,76.2409,75.9029,75.9029,3900.0
2018-12-13 10:10:00,96.71,97.19,96.7,96.85,4754.0,76.0129,76.3902,76.0051,76.123,4754.0
2018-12-13 10:15:00,96.85,97.1,96.42,96.46,4019.0,76.123,76.3195,75.785,75.8164,4019.0
2018-12-13 10:20:00,96.39,96.63,96.33,96.5,1900.0,75.7614,75.9501,75.7143,75.8479,1900.0
2018-12-13 10:25:00,96.63,96.78,96.27,96.27,7702.0,75.9501,76.068,75.6671,75.6671,7702.0
2018-12-13 10:30:00,96.24,96.24,95.93,95.94,2562.0,75.6435,75.6435,75.3999,75.4077,2562.0
2018-12-13 10:35:00,96.03,96.35,95.82,95.87,4127.0,75.4785,75.73,75.3134,75.3527,4127.0
2018-12-13 10:40:00,95.59,95.9,95.4,95.4,3500.0,75.1326,75.3763,74.9833,74.9833,3500.0
2018-12-13 10:45:00,95.72,95.72,95.3,95.68,1100.0,75.2348,75.2348,74.9047,75.2034,1100.0
2018-12-13 10:50:00,95.74,95.75,95.25,95.25,8581.0,75.2505,75.2584,74.8654,74.8654,8581.0
2018-12-13 10:55:00,95.59,96.01,95.59,95.98,1200.0,75.1326,75.4628,75.1326,75.4392,1200.0
2018-12-13 11:00:00,95.83,95.83,95.4,95.54,900.0,75.3213,75.3213,74.9833,75.0933,900.0
2018-12-13 11:05:00,95.74,96.15,95.74,96.15,1800.0,75.2505,75.5728,75.2505,75.5728,1800.0
2018-12-13 11:10:00,96.07,96.2,95.86,96.11,1600.0,75.5099,75.6121,75.3449,75.5414,1600.0
2018-12-13 11:15:00,96.14,96.37,95.97,96.08,3701.0,75.5649,75.7457,75.4313,75.5178,3701.0
2018-12-13 11:20:00,96.14,96.26,95.99,95.99,1600.0,75.5649,75.6592,75.447,75.447,1600.0
2018-12-13 11:25:00,96.05,96.36,96.05,96.33,2900.0,75.4942,75.7378,75.4942,75.7143,2900.0
2018-12-13 11:30:00,96.14,96.35,96.13,96.3,1800.0,75.5649,75.73,75.5571,75.6907,1800.0
2018-12-13 11:35:00,96.42,96.42,96.06,96.19,1700.0,75.785,75.785,75.5021,75.6042,1700.0
2018-12-13 11:40:00,96.49,97.05,96.39,97.03,1900.0,75.84,76.2802,75.7614,76.2645,1900.0
2018-12-13 11:45:00,96.94,96.99,96.9,96.95,1010.0,76.1937,76.233,76.1623,76.2016,1010.0
2018-12-13 11:50:00,96.84,97.03,96.79,96.87,1700.0,76.1151,76.2645,76.0758,76.1387,1700.0
2018-12-13 11:55:00,96.91,97.04,96.86,96.88,1800.0,76.1701,76.2723,76.1308,76.1466,1800.0
2018-12-13 12:00:00,96.8,96.8,96.38,96.8,1400.0,76.0837,76.0837,75.7536,76.0837,1400.0
2018-12-13 12:05:00,96.78,96.9,96.67,96.9,2100.0,76.068,76.1623,75.9815,76.1623,2100.0
2018-12-13 12:10:00,96.87,97.18,96.47,97.08,2300.0,76.1387,76.3824,75.8243,76.3038,2300.0
2018-12-13 12:15:00,97.02,97.15,96.49,96.49,2900.0,76.2566,76.3588,75.84,75.84,2900.0
2018-12-13 12:20:00,96.56,96.57,96.5,96.5,400.0,75.895,75.9029,75.8479,75.8479,400.0
2018-12-13 12:25:00,96.54,96.64,96.54,96.64,200.0,75.8793,75.9579,75.8793,75.9579,200.0
2018-12-13 12:30:00,96.55,96.82,96.46,96.8,1300.0,75.8872,76.0994,75.8164,76.0837,1300.0
2018-12-13 12:35:00,96.93,96.98,96.93,96.93,400.0,76.1859,76.2252,76.1859,76.1859,400.0
2018-12-13 12:40:00,97.04,97.24,97.02,97.23,1106.0,76.2723,76.4295,76.2566,76.4217,1106.0
2018-12-13 12:45:00,97.37,97.37,97.22,97.24,800.0,76.5317,76.5317,76.4138,76.4295,800.0
2018-12-13 12:50:00,97.25,97.25,97.08,97.25,900.0,76.4374,76.4374,76.3038,76.4374,900.0
2018-12-13 12:55:00,96.98,97.08,96.98,97.05,800.0,76.2252,76.3038,76.2252,76.2802,800.0
2018-12-13 13:00:00,97.02,97.02,96.56,96.56,900.0,76.2566,76.2566,75.895,75.895,900.0
2018-12-13 13:05:00,96.63,96.7,96.46,96.7,800.0,75.9501,76.0051,75.8164,76.0051,800.0
2018-12-13 13:10:00,96.71,96.71,96.41,96.69,1000.0,76.0129,76.0129,75.7771,75.9972,1000.0
2018-12-13 13:15:00,96.72,96.84,96.71,96.71,800.0,76.0208,76.1151,76.0129,76.0129,800.0
2018-12-13 13:20:00,96.64,96.64,96.5,96.52,700.0,75.9579,75.9579,75.8479,75.8636,700.0
2018-12-13 13:25:00,96.4,96.52,96.25,96.52,400.0,75.7693,75.8636,75.6514,75.8636,400.0
2018-12-13 13:30:00,96.54,96.65,96.48,96.48,1100.0,75.8793,75.9658,75.8322,75.8322,1100.0
2018-12-13 13:35:00,96.46,96.65,96.46,96.54,2100.0,75.8164,75.9658,75.8164,75.8793,2100.0
2018-12-13 13:40:00,96.61,96.61,96.01,96.03,2000.0,75.9343,75.9343,75.4628,75.4785,2000.0
2018-12-13 13:45:00,96.04,96.05,94.9,94.9,9543.0,75.4863,75.4942,74.5903,74.5903,9543.0
2018-12-13 13:50:00,94.89,95.18,94.85,95.0,5583.0,74.5824,74.8104,74.551,74.6689,5583.0
2018-12-13 13:55:00,94.97,95.02,94.56,94.61,3200.0,74.6453,74.6846,74.3231,74.3624,3200.0
2018-12-13 14:00:00,94.96,95.4,94.96,95.4,1900.0,74.6375,74.9833,74.6375,74.9833,1900.0
2018-12-13 14:05:00,95.42,95.5,94.97,95.19,4005.0,74.999,75.0619,74.6453,74.8182,4005.0
2018-12-13 14:10:00,95.12,95.47,95.11,95.11,2741.0,74.7632,75.0383,74.7554,74.7554,2741.0
2018-12-13 14:15:00,95.28,95.28,95.2,95.2,800.0,74.889,74.889,74.8261,74.8261,800.0
2018-12-13 14:20:00,95.17,95.36,95.12,95.24,1300.0,74.8025,74.9519,74.7632,74.8575,1300.0
2018-12-13 14:25:00,95.19,95.47,94.99,95.47,2100.0,74.8182,75.0383,74.661,75.0383,2100.0
2018-12-13 14:30:00,95.42,95.5,95.3,95.39,1700.0,74.999,75.0619,74.9047,74.9754,1700.0
2018-12-13 14:35:00,95.19,95.4,95.16,95.4,2674.0,74.8182,74.9833,74.7947,74.9833,2674.0
2018-12-13 14:40:00,95.36,95.62,95.36,95.54,2736.0,74.9519,75.1562,74.9519,75.0933,2736.0
2018-12-13 14:45:00,95.36,95.4,95.23,95.23,1600.0,74.9519,74.9833,74.8497,74.8497,1600.0
2018-12-13 14:50:00,95.25,95.44,95.18,95.28,2500.0,74.8654,75.0147,74.8104,74.889,2500.0
2018-12-13 14:55:00,95.18,95.26,94.99,95.1,4116.0,74.8104,74.8733,74.661,74.7475,4116.0
2018-12-13 15:00:00,95.12,95.21,95.1,95.21,1100.0,74.7632,74.834,74.7475,74.834,1100.0
2018-12-13 15:05:00,95.47,95.47,95.06,95.1,1700.0,75.0383,75.0383,74.7161,74.7475,1700.0
2018-12-13 15:10:00,95.04,95.3,94.94,95.27,1700.0,74.7003,74.9047,74.6217,74.8811,1700.0
2018-12-13 15:15:00,95.21,95.36,95.17,95.35,1300.0,74.834,74.9519,74.8025,74.944,1300.0
2018-12-13 15:20:00,95.36,95.62,95.36,95.62,1900.0,74.9519,75.1562,74.9519,75.1562,1900.0
2018-12-13 15:25:00,95.69,95.71,95.56,95.58,2000.0,75.2112,75.227,75.1091,75.1248,2000.0
2018-12-13 15:30:00,95.67,96.18,95.64,96.06,3900.0,75.1955,75.5964,75.1719,75.5021,3900.0
2018-12-13 15:35:00,96.15,96.15,95.92,96.12,2400.0,75.5728,75.5728,75.392,75.5492,2400.0
2018-12-13 15:40:00,96.11,96.21,96.05,96.11,4620.0,75.5414,75.6199,75.4942,75.5414,4620.0
2018-12-13 15:45:00,96.14,96.19,95.75,95.98,2500.0,75.5649,75.6042,75.2584,75.4392,2500.0
2018-12-13 15:50:00,95.96,96.15,95.96,96.13,4200.0,75.4235,75.5728,75.4235,75.5571,4200.0
2018-12-13 15:55:00,96.14,96.43,96.14,96.33,7797.0,75.5649,75.7929,75.5649,75.7143,7797.0
2018-12-14 09:30:00,94.9,95.3,94.58,95.11,5199.0,74.5903,74.9047,74.3388,74.7554,5199.0
2018-12-14 09:35:00,95.11,95.11,94.82,95.02,4500.0,74.7554,74.7554,74.5274,74.6846,4500.0
2018-12-14 09:40:00,95.06,95.12,94.89,95.0,2100.0,74.7161,74.7632,74.5824,74.6689,2100.0
2018-12-14 09:45:00,95.12,95.12,94.88,94.88,600.0,74.7632,74.7632,74.5746,74.5746,600.0
2018-12-14 09:50:00,94.95,94.97,94.45,94.64,3899.0,74.6296,74.6453,74.2366,74.3859,3899.0
2018-12-14 09:55:00,94.8,95.31,94.74,95.31,2397.0,74.5117,74.9126,74.4645,74.9126,2397.0
2018-12-14 10:00:00,95.15,95.31,95.07,95.07,1200.0,74.7868,74.9126,74.7239,74.7239,1200.0
2018-12-14 10:05:00,95.0,95.07,94.82,94.82,1200.0,74.6689,74.7239,74.5274,74.5274,1200.0
2018-12-14 10:10:00,94.83,94.83,94.14,94.37,2802.0,74.5353,74.5353,73.993,74.1737,2802.0
2018-12-14 10:15:00,94.37,94.75,94.37,94.65,900.0,74.1737,74.4724,74.1737,74.3938,900.0
2018-12-14 10:20:00,94.5,94.5,94.23,94.23,1700.0,74.2759,74.2759,74.0637,74.0637,1700.0
2018-12-14 10:25:00,94.22,94.22,93.92,94.09,4126.0,74.0558,74.0558,73.82,73.9537,4126.0
2018-12-14 10:30:00,94.07,94.31,93.89,94.05,3800.0,73.9379,74.1266,73.7965,73.9222,3800.0
2018-12-14 10:35:00,94.05,94.58,94.03,94.5,1363.0,73.9222,74.3388,73.9065,74.2759,1363.0
2018-12-14 10:40:00,94.5,94.5,94.15,94.16,1600.0,74.2759,74.2759,74.0008,74.0087,1600.0
2018-12-14 10:45:00,94.15,94.33,94.02,94.33,2573.0,74.0008,74.1423,73.8986,74.1423,2573.0
2018-12-14 10:50:00,94.36,94.57,94.36,94.44,1700.0,74.1659,74.3309,74.1659,74.2288,1700.0
2018-12-14 10:55:00,94.41,94.41,94.17,94.22,2000.0,74.2052,74.2052,74.0165,74.0558,2000.0
2018-12-14 11:00:00,94.14,94.45,94.06,94.45,4900.0,73.993,74.2366,73.9301,74.2366,4900.0
2018-12-14 11:05:00,94.53,94.77,94.53,94.74,800.0,74.2995,74.4881,74.2995,74.4645,800.0
2018-12-14 11:10:00,94.73,94.8,94.55,94.55,900.0,74.4567,74.5117,74.3152,74.3152,900.0
2018-12-14 11:15:00,94.76,94.83,94.68,94.78,1000.0,74.4803,74.5353,74.4174,74.496,1000.0
2018-12-14 11:20:00,94.74,94.76,94.48,94.52,2700.0,74.4645,74.4803,74.2602,74.2916,2700.0
2018-12-14 11:25:00,94.45,94.49,94.45,94.49,500.0,74.2366,74.268,74.2366,74.268,500.0
2018-12-14 11:30:00,94.4,94.51,94.38,94.38,1000.0,74.1973,74.2838,74.1816,74.1816,1000.0
2018-12-14 11:35:00,94.32,94.32,94.16,94.25,1200.0,74.1344,74.1344,74.0087,74.0794,1200.0
2018-12-14 11:40:00,94.28,94.3,94.03,94.03,2484.0,74.103,74.1187,73.9065,73.9065,2484.0
2018-12-14 11:45:00,93.87,93.89,93.62,93.62,1300.0,73.7807,73.7965,73.5842,73.5842,1300.0
2018-12-14 11:50:00,93.54,93.54,93.3,93.49,1470.0,73.5214,73.5214,73.3327,73.4821,1470.0
2018-12-14 11:55:00,93.53,93.54,93.34,93.34,1000.0,73.5135,73.5214,73.3642,73.3642,1000.0
2018-12-14 12:00:00,93.5,93.51,93.26,93.26,2000.0,73.4899,73.4978,73.3013,73.3013,2000.0
2018-12-14 12:05:00,93.24,93.31,93.11,93.3,1634.0,73.2856,73.3406,73.1834,73.3327,1634.0
2018-12-14 12:10:00,93.29,93.52,93.27,93.52,1100.0,73.3249,73.5056,73.3091,73.5056,1100.0
2018-12-14 12:15:00,93.64,93.97,93.64,93.96,1000.0,73.6,73.8593,73.6,73.8515,1000.0
2018-12-14 12:20:00,93.89,94.04,93.8,93.8,2000.0,73.7965,73.9144,73.7257,73.7257,2000.0
2018-12-14 12:25:00,93.64,94.07,93.64,93.99,4270.0,73.6,73.9379,73.6,73.8751,4270.0
2018-12-14 12:30:00,94.08,94.21,93.93,93.93,4197.0,73.9458,74.048,73.8279,73.8279,4197.0
2018-12-14 12:35:00,93.86,94.22,93.86,94.19,900.0,73.7729,74.0558,73.7729,74.0323,900.0
2018-12-14 12:40:00,94.06,94.06,93.83,93.83,1200.0,73.9301,73.9301,73.7493,73.7493,1200.0
2018-12-14 12:45:00,93.79,93.8,93.45,93.62,1600.0,73.7179,73.7257,73.4506,73.5842,1600.0
2018-12-14 12:50:00,93.69,93.69,93.45,93.54,1600.0,73.6393,73.6393,73.4506,73.5214,1600.0
2018-12-14 12:55:00,93.6,93.67,93.54,93.54,1600.0,73.5685,73.6235,73.5214,73.5214,1600.0
2018-12-14 13:00:00,93.48,93.62,93.26,93.26,3000.0,73.4742,73.5842,73.3013,73.3013,3000.0
2018-12-14 13:05:00,93.26,93.56,93.17,93.56,2100.0,73.3013,73.5371,73.2305,73.5371,2100.0
2018-12-14 13:10:00,93.55,93.71,93.54,93.64,1800.0,73.5292,73.655,73.5214,73.6,1800.0
2018-12-14 13:15:00,93.6,93.6,93.45,93.48,1100.0,73.5685,73.5685,73.4506,73.4742,1100.0
2018-12-14 13:20:00,93.48,93.5,93.35,93.35,900.0,73.4742,73.4899,73.372,73.372,900.0
2018-12-14 13:25:00,93.37,93.52,93.37,93.48,1000.0,73.3877,73.5056,73.3877,73.4742,1000.0
2018-12-14 13:30:00,93.47,93.47,93.16,93.16,1800.0,73.4663,73.4663,73.2227,73.2227,1800.0
2018-12-14 13:35:00,93.12,93.46,93.1,93.31,2200.0,73.1912,73.4585,73.1755,73.3406,2200.0
2018-12-14 13:40:00,93.23,93.31,93.1,93.24,1800.0,73.2777,73.3406,73.1755,73.2856,1800.0
2018-12-14 13:45:00,93.2,93.27,93.0,93.15,5500.0,73.2541,73.3091,73.0969,73.2148,5500.0
2018-12-14 13:50:00,93.14,93.29,92.93,92.93,5796.0,73.207,73.3249,73.0419,73.0419,5796.0
2018-12-14 13:55:00,92.98,92.98,92.5,92.5,7300.0,73.0812,73.0812,72.7039,72.7039,7300.0
2018-12-14 14:00:00,92.7,92.8,92.29,92.36,5338.0,72.8611,72.9397,72.5389,72.5939,5338.0
2018-12-14 14:05:00,92.44,92.61,92.37,92.49,3500.0,72.6568,72.7904,72.6018,72.6961,3500.0
2018-12-14 14:10:00,92.38,92.42,92.26,92.32,4900.0,72.6096,72.6411,72.5153,72.5625,4900.0
2018-12-14 14:15:00,92.35,92.49,92.21,92.24,7700.0,72.586,72.6961,72.476,72.4996,7700.0
2018-12-14 14:20:00,92.26,92.58,92.15,92.36,3400.0,72.5153,72.7668,72.4288,72.5939,3400.0
2018-12-14 14:25:00,92.34,92.66,92.08,92.62,4800.0,72.5782,72.8297,72.3738,72.7983,4800.0
2018-12-14 14:30:00,92.51,92.51,92.04,92.04,3300.0,72.7118,72.7118,72.3424,72.3424,3300.0
2018-12-14 14:35:00,92.05,92.19,91.89,91.89,3600.0,72.3502,72.4603,72.2245,72.2245,3600.0
2018-12-14 14:40:00,91.9,92.39,91.89,91.91,3224.0,72.2323,72.6175,72.2245,72.2402,3224.0
2018-12-14 14:45:00,91.91,92.15,91.91,92.1,6800.0,72.2402,72.4288,72.2402,72.3895,6800.0
2018-12-14 14:50:00,92.1,92.24,91.94,91.97,5400.0,72.3895,72.4996,72.2638,72.2874,5400.0
2018-12-14 14:55:00,92.02,92.54,92.02,92.54,6000.0,72.3267,72.7354,72.3267,72.7354,6000.0
2018-12-14 15:00:00,92.45,92.8,92.39,92.47,6530.0,72.6646,72.9397,72.6175,72.6804,6530.0
2018-12-14 15:05:00,92.46,92.65,92.4,92.4,4700.0,72.6725,72.8218,72.6253,72.6253,4700.0
2018-12-14 15:10:00,92.41,92.85,92.28,92.76,8529.0,72.6332,72.979,72.531,72.9083,8529.0
2018-12-14 15:15:00,92.79,92.88,92.7,92.75,5800.0,72.9319,73.0026,72.8611,72.9004,5800.0
2018-12-14 15:20:00,92.78,92.86,92.68,92.78,8262.0,72.924,72.9869,72.8454,72.924,8262.0
2018-12-14 15:25:00,92.77,92.92,92.75,92.87,8135.0,72.9161,73.034,72.9004,72.9947,8135.0
2018-12-14 15:30:00,92.85,92.89,92.55,92.61,6200.0,72.979,73.0105,72.7432,72.7904,6200.0
2018-12-14 15:35:00,92.56,92.56,92.33,92.47,6999.0,72.7511,72.7511,72.5703,72.6804,6999.0
2018-12-14 15:40:00,92.49,92.59,92.38,92.39,7480.0,72.6961,72.7747,72.6096,72.6175,7480.0
2018-12-14 15:45:00,92.37,92.72,92.35,92.67,9600.0,72.6018,72.8768,72.586,72.8376,9600.0
2018-12-14 15:50:00,92.66,92.94,92.6,92.93,8900.0,72.8297,73.0498,72.7825,73.0419,8900.0
2018-12-14 15:55:00,92.95,93.04,92.65,92.71,10681.0,73.0576,73.1284,72.8218,72.869,10681.0
2018-12-17 09:30:00,92.18,92.18,91.8,91.8,700.0,72.4524,72.4524,72.1537,72.1537,700.0
2018-12-17 09:35:00,91.71,92.08,91.69,92.08,2000.0,72.083,72.3738,72.0673,72.3738,2000.0
2018-12-17 09:40:00,92.1,92.37,91.77,91.9,4600.0,72.3895,72.6018,72.1302,72.2323,4600.0
2018-12-17 09:45:00,91.95,92.42,91.95,92.09,900.0,72.2716,72.6411,72.2716,72.3817,900.0
2018-12-17 09:50:00,92.12,92.12,91.92,91.92,800.0,72.4053,72.4053,72.2481,72.2481,800.0
2018-12-17 09:55:00,92.05,92.38,92.05,92.35,1400.0,72.3502,72.6096,72.3502,72.586,1400.0
2018-12-17 10:00:00,92.7,92.73,92.56,92.67,1221.0,72.8611,72.8847,72.7511,72.8376,1221.0
2018-12-17 10:05:00,92.63,92.63,92.1,92.13,2000.0,72.8061,72.8061,72.3895,72.4131,2000.0
2018-12-17 10:10:00,91.88,92.19,91.88,92.08,748.0,72.2166,72.4603,72.2166,72.3738,748.0
2018-12-17 10:15:00,92.22,92.37,92.0,92.0,1300.0,72.4839,72.6018,72.3109,72.3109,1300.0
2018-12-17 10:20:00,91.88,91.99,91.66,91.66,6476.0,72.2166,72.3031,72.0437,72.0437,6476.0
2018-12-17 10:25:00,91.63,91.94,91.59,91.7,3900.0,72.0201,72.2638,71.9887,72.0751,3900.0
2018-12-17 10:30:00,91.69,91.77,91.1,91.17,11800.0,72.0673,72.1302,71.6035,71.6586,11800.0
2018-12-17 10:35:00,91.19,91.96,91.15,91.96,5300.0,71.6743,72.2795,71.6428,72.2795,5300.0
2018-12-17 10:40:00,91.94,91.99,91.38,91.38,12541.0,72.2638,72.3031,71.8236,71.8236,12541.0
2018-12-17 10:45:00,91.38,91.64,91.32,91.64,1267.0,71.8236,72.028,71.7765,72.028,1267.0
2018-12-17 10:50:00,91.7,91.78,91.57,91.71,2789.0,72.0751,72.138,71.973,72.083,2789.0
2018-12-17 10:55:00,91.82,92.2,91.79,92.2,1900.0,72.1695,72.4681,72.1459,72.4681,1900.0
2018-12-17 11:00:00,92.45,92.45,92.2,92.35,1600.0,72.6646,72.6646,72.4681,72.586,1600.0
2018-12-17 11:05:00,92.32,92.73,92.32,92.59,1500.0,72.5625,72.8847,72.5625,72.7747,1500.0
2018-12-17 11:10:00,92.6,92.6,92.28,92.33,2400.0,72.7825,72.7825,72.531,72.5703,2400.0
2018-12-17 11:15:00,92.5,92.56,92.12,92.24,1000.0,72.7039,72.7511,72.4053,72.4996,1000.0
2018-12-17 11:20:00,92.3,92.38,92.09,92.34,3300.0,72.5467,72.6096,72.3817,72.5782,3300.0
2018-12-17 11:25:00,92.16,92.17,91.69,91.72,2719.0,72.4367,72.4446,72.0673,72.0909,2719.0
2018-12-17 11:30:00,91.84,91.84,91.58,91.81,2300.0,72.1852,72.1852,71.9808,72.1616,2300.0
2018-12-17 11:35:00,91.7,91.9,91.54,91.74,4300.0,72.0751,72.2323,71.9494,72.1066,4300.0
2018-12-17 11:40:00,91.88,91.88,91.41,91.47,3800.0,72.2166,72.2166,71.8472,71.8944,3800.0
2018-12-17 11:45:00,91.49,91.49,91.17,91.22,900.0,71.9101,71.9101,71.6586,71.6979,900.0
2018-12-17 11:50:00,91.53,91.65,91.42,91.57,1600.0,71.9415,72.0358,71.8551,71.973,1600.0
2018-12-17 11:55:00,91.58,91.85,91.58,91.7,4400.0,71.9808,72.193,71.9808,72.0751,4400.0
2018-12-17 12:00:00,91.61,91.92,91.61,91.92,5772.0,72.0044,72.2481,72.0044,72.2481,5772.0
2018-12-17 12:05:00,91.93,92.12,91.87,91.87,2200.0,72.2559,72.4053,72.2088,72.2088,2200.0
2018-12-17 12:10:00,91.78,91.89,90.95,90.95,3882.0,72.138,72.2245,71.4857,71.4857,3882.0
2018-12-17 12:15:00,91.0,91.12,90.95,90.95,2300.0,71.5249,71.6193,71.4857,71.4857,2300.0
2018-12-17 12:20:00,90.87,91.0,90.78,90.78,700.0,71.4228,71.5249,71.352,71.352,700.0
2018-12-17 12:25:00,90.77,90.83,90.65,90.74,1400.0,71.3442,71.3913,71.2499,71.3206,1400.0
2018-12-17 12:30:00,90.75,90.75,90.4,90.4,1000.0,71.3285,71.3285,71.0534,71.0534,1000.0
2018-12-17 12:35:00,90.3,90.55,90.3,90.55,1100.0,70.9748,71.1713,70.9748,71.1713,1100.0
2018-12-17 12:40:00,90.54,90.7,90.14,90.33,11329.0,71.1634,71.2892,70.849,70.9983,11329.0
2018-12-17 12:45:00,90.37,90.49,90.35,90.36,903.0,71.0298,71.1241,71.0141,71.0219,903.0
2018-12-17 12:50:00,90.47,90.56,89.96,90.03,2126.0,71.1084,71.1791,70.7075,70.7625,2126.0
2018-12-17 12:55:00,89.91,90.03,89.7,89.7,1900.0,70.6682,70.7625,70.5032,70.5032,1900.0
2018-12-17 13:00:00,89.68,89.74,89.62,89.67,2300.0,70.4874,70.5346,70.4403,70.4796,2300.0
2018-12-17 13:05:00,89.69,90.07,89.67,90.0,1884.0,70.4953,70.794,70.4796,70.739,1884.0
2018-12-17 13:10:00,89.94,90.0,89.88,89.96,1600.0,70.6918,70.739,70.6446,70.7075,1600.0
2018-12-17 13:15:00,89.94,89.99,89.81,89.87,1200.0,70.6918,70.7311,70.5896,70.6368,1200.0
2018-12-17 13:20:00,89.69,89.91,89.51,89.79,2900.0,70.4953,70.6682,70.3538,70.5739,2900.0
2018-12-17 13:25:00,89.76,89.76,89.47,89.47,1100.0,70.5503,70.5503,70.3224,70.3224,1100.0
2018-12-17 13:30:00,89.46,89.57,89.32,89.32,1900.0,70.3145,70.401,70.2045,70.2045,1900.0
2018-12-17 13:35:00,89.35,89.52,89.24,89.48,1900.0,70.2281,70.3617,70.1416,70.3302,1900.0
2018-12-17 13:40:00,89.73,89.86,89.51,89.51,2200.0,70.5267,70.6289,70.3538,70.3538,2200.0
2018-12-17 13:45:00,89.41,89.41,89.26,89.33,800.0,70.2752,70.2752,70.1573,70.2123,800.0
2018-12-17 13:50:00,89.3,89.42,89.22,89.35,1100.0,70.1888,70.2831,70.1259,70.2281,1100.0
2018-12-17 13:55:00,89.34,89.52,89.34,89.4,1600.0,70.2202,70.3617,70.2202,70.2674,1600.0
2018-12-17 14:00:00,89.22,89.22,88.94,88.94,2731.0,70.1259,70.1259,69.9058,69.9058,2731.0
2018-12-17 14:05:00,88.92,89.22,88.9,89.21,2452.0,69.8901,70.1259,69.8744,70.118,2452.0
2018-12-17 14:10:00,89.15,89.18,89.0,89.11,3000.0,70.0709,70.0945,69.953,70.0394,3000.0
2018-12-17 14:15:00,89.07,89.09,88.86,88.87,3200.0,70.008,70.0237,69.8429,69.8508,3200.0
2018-12-17 14:20:00,88.92,89.44,88.89,89.32,3100.0,69.8901,70.2988,69.8665,70.2045,3100.0
2018-12-17 14:25:00,89.4,89.43,89.09,89.09,3920.0,70.2674,70.2909,70.0237,70.0237,3920.0
2018-12-17 14:30:00,89.16,89.37,88.99,89.37,1400.0,70.0787,70.2438,69.9451,70.2438,1400.0
2018-12-17 14:35:00,89.38,89.38,88.84,88.84,1700.0,70.2516,70.2516,69.8272,69.8272,1700.0
2018-12-17 14:40:00,88.84,89.22,88.84,89.0,3100.0,69.8272,70.1259,69.8272,69.953,3100.0
2018-12-17 14:45:00,89.01,89.27,88.98,89.24,2100.0,69.9608,70.1652,69.9373,70.1416,2100.0
2018-12-17 14:50:00,89.23,89.25,88.84,88.84,4702.0,70.1338,70.1495,69.8272,69.8272,4702.0
2018-12-17 14:55:00,88.92,89.19,88.84,89.19,2200.0,69.8901,70.1023,69.8272,70.1023,2200.0
2018-12-17 15:00:00,89.19,89.28,89.03,89.03,2400.0,70.1023,70.173,69.9766,69.9766,2400.0
2018-12-17 15:05:00,89.17,89.22,88.8,88.8,2100.0,70.0866,70.1259,69.7958,69.7958,2100.0
2018-12-17 15:10:00,88.81,89.21,88.81,88.91,3200.0,69.8036,70.118,69.8036,69.8822,3200.0
2018-12-17 15:15:00,88.83,88.95,88.7,88.82,3065.0,69.8194,69.9137,69.7172,69.8115,3065.0
2018-12-17 15:20:00,88.81,88.9,88.65,88.68,1700.0,69.8036,69.8744,69.6779,69.7015,1700.0
2018-12-17 15:25:00,88.66,88.67,88.52,88.58,4143.0,69.6857,69.6936,69.5757,69.6229,4143.0
2018-12-17 15:30:00,88.61,88.61,88.32,88.4,4400.0,69.6464,69.6464,69.4185,69.4814,4400.0
2018-12-17 15:35:00,88.35,88.48,88.22,88.35,5783.0,69.4421,69.5443,69.3399,69.4421,5783.0
2018-12-17 15:40:00,88.33,88.37,88.2,88.36,6400.0,69.4264,69.4578,69.3242,69.4499,6400.0
2018-12-17 15:45:00,88.37,88.51,88.17,88.21,6836.0,69.4578,69.5678,69.3006,69.332,6836.0
2018-12-17 15:50:00,88.32,88.65,88.29,88.4,7608.0,69.4185,69.6779,69.3949,69.4814,7608.0
2018-12-17 15:55:00,88.46,88.68,88.24,88.62,17518.0,69.5285,69.7015,69.3556,69.6543,17518.0
2018-12-18 09:30:00,88.99,89.72,88.97,89.1,5000.0,69.9451,70.5189,69.9294,70.0316,5000.0
2018-12-18 09:35:00,89.12,89.4,88.96,89.19,5561.0,70.0473,70.2674,69.9215,70.1023,5561.0
2018-12-18 09:40:00,89.18,89.58,89.11,89.51,2000.0,70.0945,70.4088,70.0394,70.3538,2000.0
2018-12-18 09:45:00,89.31,89.45,88.44,88.44,6645.0,70.1966,70.3067,69.5128,69.5128,6645.0
2018-12-18 09:50:00,88.24,88.9,88.2,88.8,3400.0,69.3556,69.8744,69.3242,69.7958,3400.0
2018-12-18 09:55:00,88.87,88.93,88.4,88.4,2870.0,69.8508,69.898,69.4814,69.4814,2870.0
2018-12-18 10:00:00,88.46,88.65,88.4,88.61,3600.0,69.5285,69.6779,69.4814,69.6464,3600.0
2018-12-18 10:05:00,88.53,88.76,88.36,88.76,3400.0,69.5836,69.7643,69.4499,69.7643,3400.0
2018-12-18 10:10:00,88.72,88.77,88.51,88.51,2333.0,69.7329,69.7722,69.5678,69.5678,2333.0
2018-12-18 10:15:00,88.58,88.8,88.56,88.8,2128.0,69.6229,69.7958,69.6071,69.7958,2128.0
2018-12-18 10:20:00,88.81,89.07,88.68,89.07,3300.0,69.8036,70.008,69.7015,70.008,3300.0
2018-12-18 10:25:00,89.08,89.24,89.08,89.24,2300.0,70.0159,70.1416,70.0159,70.1416,2300.0
2018-12-18 10:30:00,89.36,89.82,89.36,89.6,2100.0,70.2359,70.5975,70.2359,70.4246,2100.0
2018-12-18 10:35:00,89.6,89.65,89.09,89.26,12309.0,70.4246,70.4639,70.0237,70.1573,12309.0
2018-12-18 10:40:00,89.25,89.49,89.14,89.36,4100.0,70.1495,70.3381,70.063,70.2359,4100.0
2018-12-18 10:45:00,89.39,89.39,88.91,88.96,4903.0,70.2595,70.2595,69.8822,69.9215,4903.0
2018-12-18 10:50:00,88.9,89.0,88.74,88.93,4500.0,69.8744,69.953,69.7486,69.898,4500.0
2018-12-18 10:55:00,88.83,88.9,88.59,88.7,3009.0,69.8194,69.8744,69.6307,69.7172,3009.0
2018-12-18 11:00:00,88.83,89.33,88.71,89.23,2200.0,69.8194,70.2123,69.725,70.1338,2200.0
2018-12-18 11:05:00,89.1,89.57,89.1,89.45,2036.0,70.0316,70.401,70.0316,70.3067,2036.0
2018-12-18 11:10:00,89.46,89.91,89.46,89.91,1600.0,70.3145,70.6682,70.3145,70.6682,1600.0
2018-12-18 11:15:00,89.89,89.91,89.4,89.59,2800.0,70.6525,70.6682,70.2674,70.4167,2800.0
2018-12-18 11:20:00,89.34,89.34,88.91,88.91,1200.0,70.2202,70.2202,69.8822,69.8822,1200.0
2018-12-18 11:25:00,88.82,88.99,88.79,88.88,2100.0,69.8115,69.9451,69.7879,69.8587,2100.0
2018-12-18 11:30:00,88.82,88.82,88.36,88.58,2300.0,69.8115,69.8115,69.4499,69.6229,2300.0
2018-12-18 11:35:00,88.72,88.72,88.37,88.61,2109.0,69.7329,69.7329,69.4578,69.6464,2109.0
2018-12-18 11:40:00,88.58,88.58,88.19,88.19,1500.0,69.6229,69.6229,69.3163,69.3163,1500.0
2018-12-18 11:45:00,88.1,88.47,88.1,88.47,2200.0,69.2456,69.5364,69.2456,69.5364,2200.0
2018-12-18 11:50:00,88.42,88.6,88.36,88.55,2300.0,69.4971,69.6386,69.4499,69.5993,2300.0
2018-12-18 11:55:00,88.59,88.6,88.27,88.29,1100.0,69.6307,69.6386,69.3792,69.3949,1100.0
2018-12-18 12:00:00,88.35,88.35,88.25,88.25,1100.0,69.4421,69.4421,69.3635,69.3635,1100.0
2018-12-18 12:05:00,88.48,88.66,88.45,88.66,2306.0,69.5443,69.6857,69.5207,69.6857,2306.0
2018-12-18 12:10:00,88.72,88.79,88.53,88.63,1400.0,69.7329,69.7879,69.5836,69.6622,1400.0
2018-12-18 12:15:00,88.61,88.65,88.54,88.63,1000.0,69.6464,69.6779,69.5914,69.6622,1000.0
2018-12-18 12:20:00,88.61,88.64,88.53,88.64,2115.0,69.6464,69.67,69.5836,69.67,2115.0
2018-12-18 12:25:00,88.62,88.64,88.53,88.58,900.0,69.6543,69.67,69.5836,69.6229,900.0
2018-12-18 12:30:00,88.63,88.68,88.53,88.59,1000.0,69.6622,69.7015,69.5836,69.6307,1000.0
2018-12-18 12:35:00,88.63,88.63,88.58,88.58,900.0,69.6622,69.6622,69.6229,69.6229,900.0
2018-12-18 12:40:00,88.7,88.76,88.62,88.75,700.0,69.7172,69.7643,69.6543,69.7565,700.0
2018-12-18 12:45:00,88.7,88.76,88.6,88.74,1600.0,69.7172,69.7643,69.6386,69.7486,1600.0
2018-12-18 12:50:00,88.63,88.79,88.59,88.79,800.0,69.6622,69.7879,69.6307,69.7879,800.0
2018-12-18 12:55:00,88.64,88.68,88.57,88.57,1100.0,69.67,69.7015,69.615,69.615,1100.0
2018-12-18 13:00:00,88.61,88.62,88.56,88.58,800.0,69.6464,69.6543,69.6071,69.6229,800.0
2018-12-18 13:05:00,88.61,88.61,88.47,88.47,1300.0,69.6464,69.6464,69.5364,69.5364,1300.0
2018-12-18 13:10:00,88.68,88.7,88.64,88.7,900.0,69.7015,69.7172,69.67,69.7172,900.0
2018-12-18 13:15:00,88.72,88.72,88.51,88.62,2100.0,69.7329,69.7329,69.5678,69.6543,2100.0
2018-12-18 13:20:00,88.59,88.77,88.59,88.66,1500.0,69.6307,69.7722,69.6307,69.6857,1500.0
2018-12-18 13:25:00,88.64,88.86,88.62,88.86,2400.0,69.67,69.8429,69.6543,69.8429,2400.0
2018-12-18 13:30:00,88.87,88.9,88.74,88.9,1700.0,69.8508,69.8744,69.7486,69.8744,1700.0
2018-12-18 13:35:00,88.85,88.85,88.68,88.72,1500.0,69.8351,69.8351,69.7015,69.7329,1500.0
2018-12-18 13:40:00,88.7,88.74,88.6,88.6,2000.0,69.7172,69.7486,69.6386,69.6386,2000.0
2018-12-18 13:45:00,88.47,88.63,88.42,88.58,1400.0,69.5364,69.6622,69.4971,69.6229,1400.0
2018-12-18 13:50:00,88.53,88.53,87.91,87.97,3100.0,69.5836,69.5836,69.0962,69.1434,3100.0
2018-12-18 13:55:00,87.86,87.86,87.62,87.62,1899.0,69.0569,69.0569,68.8683,68.8683,1899.0
2018-12-18 14:00:00,87.66,87.82,87.66,87.72,3400.0,68.8997,69.0255,68.8997,68.9469,3400.0
2018-12-18 14:05:00,87.71,87.9,87.61,87.9,1300.0,68.939,69.0884,68.8604,69.0884,1300.0
2018-12-18 14:10:00,87.93,87.95,87.69,87.69,1200.0,69.112,69.1277,68.9233,68.9233,1200.0
2018-12-18 14:15:00,87.61,87.68,87.47,87.6,907.0,68.8604,68.9155,68.7504,68.8526,907.0
2018-12-18 14:20:00,87.64,87.64,87.41,87.41,1100.0,68.884,68.884,68.7033,68.7033,1100.0
2018-12-18 14:25:00,87.34,87.35,87.17,87.22,3850.0,68.6482,68.6561,68.5146,68.5539,3850.0
2018-12-18 14:30:00,87.25,87.59,87.23,87.3,4297.0,68.5775,68.8447,68.5618,68.6168,4297.0
2018-12-18 14:35:00,87.21,87.74,87.21,87.74,1700.0,68.5461,68.9626,68.5461,68.9626,1700.0
2018-12-18 14:40:00,87.56,87.61,86.96,86.96,1900.0,68.8211,68.8604,68.3496,68.3496,1900.0
2018-12-18 14:45:00,87.03,87.13,86.95,87.13,1200.0,68.4046,68.4832,68.3417,68.4832,1200.0
2018-12-18 14:50:00,87.15,87.16,86.99,87.05,1200.0,68.4989,68.5068,68.3731,68.4203,1200.0
2018-12-18 14:55:00,87.04,87.04,86.63,86.63,1700.0,68.4124,68.4124,68.0902,68.0902,1700.0
2018-12-18 15:00:00,86.58,86.83,86.53,86.83,1000.0,68.0509,68.2474,68.0116,68.2474,1000.0
2018-12-18 15:05:00,86.84,87.0,86.83,86.94,1800.0,68.2552,68.381,68.2474,68.3338,1800.0
2018-12-18 15:10:00,87.02,87.42,87.02,87.31,1200.0,68.3967,68.7111,68.3967,68.6247,1200.0
2018-12-18 15:15:00,87.34,87.53,87.34,87.45,1200.0,68.6482,68.7976,68.6482,68.7347,1200.0
2018-12-18 15:20:00,87.51,87.6,87.4,87.42,3300.0,68.7819,68.8526,68.6954,68.7111,3300.0
2018-12-18 15:25:00,87.51,87.59,87.35,87.54,3100.0,68.7819,68.8447,68.6561,68.8054,3100.0
2018-12-18 15:30:00,87.55,87.86,87.53,87.83,3824.0,68.8133,69.0569,68.7976,69.0334,3824.0
2018-12-18 15:35:00,87.8,87.93,87.76,87.85,3100.0,69.0098,69.112,68.9783,69.0491,3100.0
2018-12-18 15:40:00,87.84,88.12,87.84,88.09,4700.0,69.0412,69.2613,69.0412,69.2377,4700.0
2018-12-18 15:45:00,88.14,88.47,88.11,88.45,4467.0,69.277,69.5364,69.2534,69.5207,4467.0
2018-12-18 15:50:00,88.47,88.47,88.1,88.1,6100.0,69.5364,69.5364,69.2456,69.2456,6100.0
2018-12-18 15:55:00,88.08,88.12,87.88,87.93,8023.0,69.2299,69.2613,69.0727,69.112,8023.0
2018-12-19 09:30:00,89.34,91.32,89.02,90.64,10113.0,70.2202,71.7765,69.9687,71.242,10113.0
2018-12-19 09:35:00,90.57,90.68,89.81,90.48,7829.0,71.187,71.2734,70.5896,71.1162,7829.0
2018-12-19 09:40:00,90.54,91.99,90.53,91.88,7900.0,71.1634,72.3031,71.1555,72.2166,7900.0
2018-12-19 09:45:00,91.89,92.2,91.6,91.84,4325.0,72.2245,72.4681,71.9965,72.1852,4325.0
2018-12-19 09:50:00,91.76,92.42,91.62,92.39,3795.0,72.1223,72.6411,72.0123,72.6175,3795.0
2018-12-19 09:55:00,92.57,93.06,92.57,92.79,3700.0,72.759,73.1441,72.759,72.9319,3700.0
2018-12-19 10:00:00,92.76,93.0,92.21,92.21,2200.0,72.9083,73.0969,72.476,72.476,2200.0
2018-12-19 10:05:00,92.25,92.75,92.25,92.65,1650.0,72.5074,72.9004,72.5074,72.8218,1650.0
2018-12-19 10:10:00,92.59,92.83,92.54,92.76,5600.0,72.7747,72.9633,72.7354,72.9083,5600.0
2018-12-19 10:15:00,92.91,93.17,92.91,93.13,2600.0,73.0262,73.2305,73.0262,73.1991,2600.0
2018-12-19 10:20:00,93.15,93.48,93.15,93.38,3300.0,73.2148,73.4742,73.2148,73.3956,3300.0
2018-12-19 10:25:00,93.48,93.77,93.37,93.5,2100.0,73.4742,73.7021,73.3877,73.4899,2100.0
2018-12-19 10:30:00,93.68,94.15,93.51,93.82,26100.0,73.6314,74.0008,73.4978,73.7414,26100.0
2018-12-19 10:35:00,93.82,94.26,93.82,94.25,14700.0,73.7414,74.0873,73.7414,74.0794,14700.0
2018-12-19 10:40:00,94.25,94.32,93.5,93.68,8070.0,74.0794,74.1344,73.4899,73.6314,8070.0
2018-12-19 10:45:00,93.65,93.94,93.6,93.94,3446.0,73.6078,73.8358,73.5685,73.8358,3446.0
2018-12-19 10:50:00,93.86,94.01,93.78,93.96,1200.0,73.7729,73.8908,73.71,73.8515,1200.0
2018-12-19 10:55:00,94.05,94.26,94.01,94.12,5998.0,73.9222,74.0873,73.8908,73.9772,5998.0
2018-12-19 11:00:00,94.22,94.3,94.14,94.29,1800.0,74.0558,74.1187,73.993,74.1109,1800.0
2018-12-19 11:05:00,94.36,94.53,94.33,94.49,2100.0,74.1659,74.2995,74.1423,74.268,2100.0
2018-12-19 11:10:00,94.41,95.02,94.4,94.81,3700.0,74.2052,74.6846,74.1973,74.5196,3700.0
2018-12-19 11:15:00,94.84,94.84,94.22,94.24,2000.0,74.5431,74.5431,74.0558,74.0716,2000.0
2018-12-19 11:20:00,94.14,94.34,94.08,94.19,2700.0,73.993,74.1502,73.9458,74.0323,2700.0
2018-12-19 11:25:00,94.16,94.37,94.16,94.37,1000.0,74.0087,74.1737,74.0087,74.1737,1000.0
2018-12-19 11:30:00,93.74,93.99,93.74,93.88,1700.0,73.6786,73.8751,73.6786,73.7886,1700.0
2018-12-19 11:35:00,93.74,93.79,93.5,93.55,4866.0,73.6786,73.7179,73.4899,73.5292,4866.0
2018-12-19 11:40:00,93.47,93.59,93.37,93.47,2100.0,73.4663,73.5607,73.3877,73.4663,2100.0
2018-12-19 11:45:00,93.41,93.41,93.22,93.22,1200.0,73.4192,73.4192,73.2698,73.2698,1200.0
2018-12-19 11:50:00,93.27,93.54,93.19,93.51,2200.0,73.3091,73.5214,73.2463,73.4978,2200.0
2018-12-19 11:55:00,93.46,93.92,93.46,93.92,1600.0,73.4585,73.82,73.4585,73.82,1600.0
2018-12-19 12:00:00,93.97,94.2,93.94,94.0,2400.0,73.8593,74.0401,73.8358,73.8829,2400.0
2018-12-19 12:05:00,94.06,94.07,93.95,94.05,2934.0,73.9301,73.9379,73.8436,73.9222,2934.0
2018-12-19 12:10:00,94.0,94.0,93.73,93.76,2100.0,73.8829,73.8829,73.6707,73.6943,2100.0
2018-12-19 12:15:00,93.78,93.78,93.57,93.63,2500.0,73.71,73.71,73.5449,73.5921,2500.0
2018-12-19 12:20:00,93.59,93.62,93.37,93.62,1500.0,73.5607,73.5842,73.3877,73.5842,1500.0
2018-12-19 12:25:00,93.59,93.67,93.49,93.53,1400.0,73.5607,73.6235,73.4821,73.5135,1400.0
2018-12-19 12:30:00,93.51,93.55,93.5,93.51,1200.0,73.4978,73.5292,73.4899,73.4978,1200.0
2018-12-19 12:35:00,93.42,93.51,93.42,93.51,600.0,73.427,73.4978,73.427,73.4978,600.0
2018-12-19 12:40:00,93.41,93.41,93.0,93.06,1800.0,73.4192,73.4192,73.0969,73.1441,1800.0
2018-12-19 12:45:00,93.05,93.1,92.91,92.93,2500.0,73.1362,73.1755,73.0262,73.0419,2500.0
2018-12-19 12:50:00,92.93,92.93,92.7,92.7,3467.0,73.0419,73.0419,72.8611,72.8611,3467.0
2018-12-19 12:55:00,92.74,92.74,92.28,92.29,1500.0,72.8926,72.8926,72.531,72.5389,1500.0
2018-12-19 13:00:00,92.28,92.57,92.28,92.52,1900.0,72.531,72.759,72.531,72.7197,1900.0
2018-12-19 13:05:00,92.5,92.54,92.46,92.54,1700.0,72.7039,72.7354,72.6725,72.7354,1700.0
2018-12-19 13:10:00,92.39,92.4,92.31,92.33,1500.0,72.6175,72.6253,72.5546,72.5703,1500.0
2018-12-19 13:15:00,92.33,92.44,92.33,92.44,900.0,72.5703,72.6568,72.5703,72.6568,900.0
2018-12-19 13:20:00,92.42,92.42,92.0,92.1,3050.0,72.6411,72.6411,72.3109,72.3895,3050.0
2018-12-19 13:25:00,92.2,92.21,92.08,92.14,800.0,72.4681,72.476,72.3738,72.421,800.0
2018-12-19 13:30:00,92.24,92.58,92.24,92.58,2099.0,72.4996,72.7668,72.4996,72.7668,2099.0
2018-12-19 13:35:00,92.5,93.03,92.48,93.03,2600.0,72.7039,73.1205,72.6882,73.1205,2600.0
2018-12-19 13:40:00,93.03,93.43,93.03,93.43,2600.0,73.1205,73.4349,73.1205,73.4349,2600.0
2018-12-19 13:45:00,93.46,93.46,92.9,93.04,2200.0,73.4585,73.4585,73.0183,73.1284,2200.0
2018-12-19 13:50:00,92.96,93.32,92.86,93.07,1980.0,73.0655,73.3484,72.9869,73.1519,1980.0
2018-12-19 13:55:00,93.02,93.33,92.94,92.97,1762.0,73.1126,73.3563,73.0498,73.0733,1762.0
2018-12-19 14:00:00,93.02,93.02,91.27,91.35,3300.0,73.1126,73.1126,71.7372,71.8,3300.0
2018-12-19 14:05:00,91.21,91.29,90.69,91.28,11241.0,71.69,71.7529,71.2813,71.745,11241.0
2018-12-19 14:10:00,91.25,91.31,90.65,90.65,3057.0,71.7214,71.7686,71.2499,71.2499,3057.0
2018-12-19 14:15:00,90.76,91.47,90.73,91.41,1917.0,71.3363,71.8944,71.3127,71.8472,1917.0
2018-12-19 14:20:00,91.36,91.76,91.36,91.72,4300.0,71.8079,72.1223,71.8079,72.0909,4300.0
2018-12-19 14:25:00,92.0,92.41,91.64,92.41,2957.0,72.3109,72.6332,72.028,72.6332,2957.0
2018-12-19 14:30:00,92.48,92.48,91.94,92.33,2950.0,72.6882,72.6882,72.2638,72.5703,2950.0
2018-12-19 14:35:00,92.32,92.48,92.0,92.0,1500.0,72.5625,72.6882,72.3109,72.3109,1500.0
2018-12-19 14:40:00,91.93,91.95,91.18,91.18,4400.0,72.2559,72.2716,71.6664,71.6664,4400.0
2018-12-19 14:45:00,91.31,91.35,91.0,91.35,3400.0,71.7686,71.8,71.5249,71.8,3400.0
2018-12-19 14:50:00,91.21,91.35,90.7,90.91,4460.0,71.69,71.8,71.2892,71.4542,4460.0
2018-12-19 14:55:00,90.99,90.99,90.4,90.89,4200.0,71.5171,71.5171,71.0534,71.4385,4200.0
2018-12-19 15:00:00,90.89,90.89,90.07,90.07,3300.0,71.4385,71.4385,70.794,70.794,3300.0
2018-12-19 15:05:00,90.03,90.18,89.66,89.81,4900.0,70.7625,70.8804,70.4717,70.5896,4900.0
2018-12-19 15:10:00,89.89,90.84,89.85,90.82,3300.0,70.6525,71.3992,70.6211,71.3835,3300.0
2018-12-19 15:15:00,90.78,90.83,89.89,90.05,4750.0,71.352,71.3913,70.6525,70.7783,4750.0
2018-12-19 15:20:00,90.0,90.5,89.73,90.5,3300.0,70.739,71.132,70.5267,71.132,3300.0
2018-12-19 15:25:00,90.29,90.52,89.9,89.9,4200.0,70.9669,71.1477,70.6604,70.6604,4200.0
2018-12-19 15:30:00,89.87,90.52,89.7,90.41,4400.0,70.6368,71.1477,70.5032,71.0612,4400.0
2018-12-19 15:35:00,90.28,90.63,90.26,90.52,6030.0,70.959,71.2341,70.9433,71.1477,6030.0
2018-12-19 15:40:00,90.55,90.55,89.96,90.39,8900.0,71.1713,71.1713,70.7075,71.0455,8900.0
2018-12-19 15:45:00,90.53,90.58,89.98,90.58,8175.0,71.1555,71.1948,70.7232,71.1948,8175.0
2018-12-19 15:50:00,90.51,90.68,90.36,90.4,9698.0,71.1398,71.2734,71.0219,71.0534,9698.0
2018-12-19 15:55:00,90.4,90.82,90.36,90.56,11574.0,71.0534,71.3835,71.0219,71.1791,11574.0
2018-12-20 09:30:00,88.97,90.04,88.96,90.02,2916.0,69.9294,70.7704,69.9215,70.7547,2916.0
2018-12-20 09:35:00,89.98,90.63,89.93,90.09,1600.0,70.7232,71.2341,70.6839,70.8097,1600.0
2018-12-20 09:40:00,89.82,89.82,89.32,89.71,2100.0,70.5975,70.5975,70.2045,70.511,2100.0
2018-12-20 09:45:00,89.48,90.0,89.29,89.29,1100.0,70.3302,70.739,70.1809,70.1809,1100.0
2018-12-20 09:50:00,89.42,90.08,89.2,90.0,1400.0,70.2831,70.8018,70.1102,70.739,1400.0
2018-12-20 09:55:00,90.04,90.23,90.04,90.11,600.0,70.7704,70.9197,70.7704,70.8254,600.0
2018-12-20 10:00:00,90.15,90.31,90.06,90.06,1600.0,70.8569,70.9826,70.7861,70.7861,1600.0
2018-12-20 10:05:00,90.07,90.99,90.07,90.85,2853.0,70.794,71.5171,70.794,71.4071,2853.0
2018-12-20 10:10:00,90.98,91.11,90.94,91.1,1700.0,71.5092,71.6114,71.4778,71.6035,1700.0
2018-12-20 10:15:00,91.15,91.25,90.71,90.84,1800.0,71.6428,71.7214,71.297,71.3992,1800.0
2018-12-20 10:20:00,90.8,91.45,90.8,91.24,2800.0,71.3678,71.8786,71.3678,71.7136,2800.0
2018-12-20 10:25:00,91.16,91.43,91.04,91.04,6000.0,71.6507,71.8629,71.5564,71.5564,6000.0
2018-12-20 10:30:00,91.02,91.29,90.8,90.81,1600.0,71.5407,71.7529,71.3678,71.3756,1600.0
2018-12-20 10:35:00,90.72,91.13,90.72,91.0,2300.0,71.3049,71.6271,71.3049,71.5249,2300.0
2018-12-20 10:40:00,90.87,91.28,90.87,91.26,1900.0,71.4228,71.745,71.4228,71.7293,1900.0
2018-12-20 10:45:00,91.28,91.37,91.03,91.31,2100.0,71.745,71.8158,71.5485,71.7686,2100.0
2018-12-20 10:50:00,91.35,91.45,90.89,90.91,1500.0,71.8,71.8786,71.4385,71.4542,1500.0
2018-12-20 10:55:00,90.95,91.04,90.78,90.9,1700.0,71.4857,71.5564,71.352,71.4464,1700.0
2018-12-20 11:00:00,90.76,90.79,90.52,90.79,2555.0,71.3363,71.3599,71.1477,71.3599,2555.0
2018-12-20 11:05:00,90.56,90.66,90.43,90.52,1771.0,71.1791,71.2577,71.0769,71.1477,1771.0
2018-12-20 11:10:00,90.57,90.57,90.33,90.33,1300.0,71.187,71.187,70.9983,70.9983,1300.0
2018-12-20 11:15:00,90.12,90.37,89.76,89.76,6604.0,70.8333,71.0298,70.5503,70.5503,6604.0
2018-12-20 11:20:00,89.65,89.65,89.48,89.5,700.0,70.4639,70.4639,70.3302,70.346,700.0
2018-12-20 11:25:00,89.48,89.48,89.17,89.39,1600.0,70.3302,70.3302,70.0866,70.2595,1600.0
2018-12-20 11:30:00,89.31,89.71,89.26,89.6,1700.0,70.1966,70.511,70.1573,70.4246,1700.0
2018-12-20 11:35:00,89.6,89.6,89.08,89.08,1000.0,70.4246,70.4246,70.0159,70.0159,1000.0
2018-12-20 11:40:00,89.11,89.41,89.04,89.41,1000.0,70.0394,70.2752,69.9844,70.2752,1000.0
2018-12-20 11:45:00,89.27,89.27,89.27,89.27,200.0,70.1652,70.1652,70.1652,70.1652,200.0
2018-12-20 11:50:00,89.02,89.1,88.66,89.1,2300.0,69.9687,70.0316,69.6857,70.0316,2300.0
2018-12-20 11:55:00,89.15,89.58,89.15,89.19,2105.0,70.0709,70.4088,70.0709,70.1023,2105.0
2018-12-20 12:00:00,89.22,89.43,89.16,89.3,1400.0,70.1259,70.2909,70.0787,70.1888,1400.0
2018-12-20 12:05:00,89.36,89.86,89.34,89.79,2000.0,70.2359,70.6289,70.2202,70.5739,2000.0
2018-12-20 12:10:00,89.69,89.89,89.47,89.5,2648.0,70.4953,70.6525,70.3224,70.346,2648.0
2018-12-20 12:15:00,89.59,89.86,89.45,89.8,2400.0,70.4167,70.6289,70.3067,70.5818,2400.0
2018-12-20 12:20:00,89.85,90.01,89.81,89.91,2700.0,70.6211,70.7468,70.5896,70.6682,2700.0
2018-12-20 12:25:00,89.99,90.31,89.93,90.29,8505.0,70.7311,70.9826,70.6839,70.9669,8505.0
2018-12-20 12:30:00,90.49,90.67,90.21,90.38,2266.0,71.1241,71.2656,70.904,71.0376,2266.0
2018-12-20 12:35:00,90.25,90.38,90.15,90.15,2000.0,70.9355,71.0376,70.8569,70.8569,2000.0
2018-12-20 12:40:00,90.12,90.32,90.01,90.25,1900.0,70.8333,70.9905,70.7468,70.9355,1900.0
2018-12-20 12:45:00,90.08,90.15,90.0,90.15,800.0,70.8018,70.8569,70.739,70.8569,800.0
2018-12-20 12:50:00,90.08,90.08,89.81,89.81,1200.0,70.8018,70.8018,70.5896,70.5896,1200.0
2018-12-20 12:55:00,89.75,89.75,89.56,89.72,2700.0,70.5425,70.5425,70.3931,70.5189,2700.0
2018-12-20 13:00:00,89.71,89.71,89.29,89.29,1300.0,70.511,70.511,70.1809,70.1809,1300.0
2018-12-20 13:05:00,89.46,89.73,89.33,89.33,1700.0,70.3145,70.5267,70.2123,70.2123,1700.0
2018-12-20 13:10:00,89.17,89.19,88.9,89.04,1100.0,70.0866,70.1023,69.8744,69.9844,1100.0
2018-12-20 13:15:00,89.18,89.28,89.18,89.22,600.0,70.0945,70.173,70.0945,70.1259,600.0
2018-12-20 13:20:00,89.18,89.26,89.16,89.16,900.0,70.0945,70.1573,70.0787,70.0787,900.0
2018-12-20 13:25:00,89.46,89.73,89.35,89.54,3299.0,70.3145,70.5267,70.2281,70.3774,3299.0
2018-12-20 13:30:00,89.6,89.6,88.96,88.96,2400.0,70.4246,70.4246,69.9215,69.9215,2400.0
2018-12-20 13:35:00,88.97,89.0,88.79,89.0,1100.0,69.9294,69.953,69.7879,69.953,1100.0
2018-12-20 13:40:00,88.95,89.05,88.53,89.05,2300.0,69.9137,69.9923,69.5836,69.9923,2300.0
2018-12-20 13:45:00,89.13,89.33,89.0,89.33,1500.0,70.0552,70.2123,69.953,70.2123,1500.0
2018-12-20 13:50:00,89.33,89.33,89.06,89.15,800.0,70.2123,70.2123,70.0001,70.0709,800.0
2018-12-20 13:55:00,89.1,89.23,89.1,89.15,1100.0,70.0316,70.1338,70.0316,70.0709,1100.0
2018-12-20 14:00:00,89.24,89.24,88.88,88.92,1400.0,70.1416,70.1416,69.8587,69.8901,1400.0
2018-12-20 14:05:00,88.89,89.27,88.89,89.2,2600.0,69.8665,70.1652,69.8665,70.1102,2600.0
2018-12-20 14:10:00,89.14,89.14,88.76,88.86,1400.0,70.063,70.063,69.7643,69.8429,1400.0
2018-12-20 14:15:00,89.06,89.26,89.03,89.2,1400.0,70.0001,70.1573,69.9766,70.1102,1400.0
2018-12-20 14:20:00,89.25,89.54,89.25,89.42,1200.0,70.1495,70.3774,70.1495,70.2831,1200.0
2018-12-20 14:25:00,89.33,89.95,89.33,89.93,4600.0,70.2123,70.6997,70.2123,70.6839,4600.0
2018-12-20 14:30:00,90.04,90.19,89.88,89.94,1900.0,70.7704,70.8883,70.6446,70.6918,1900.0
2018-12-20 14:35:00,89.99,90.38,89.99,90.12,1900.0,70.7311,71.0376,70.7311,70.8333,1900.0
2018-12-20 14:40:00,90.02,90.46,89.9,90.46,4000.0,70.7547,71.1005,70.6604,71.1005,4000.0
2018-12-20 14:45:00,90.6,91.12,90.6,91.12,1104.0,71.2106,71.6193,71.2106,71.6193,1104.0
2018-12-20 14:50:00,90.93,91.01,90.2,90.39,2100.0,71.4699,71.5328,70.8962,71.0455,2100.0
2018-12-20 14:55:00,90.28,90.32,89.89,89.89,2355.0,70.959,70.9905,70.6525,70.6525,2355.0
2018-12-20 15:00:00,89.86,89.86,89.39,89.45,1400.0,70.6289,70.6289,70.2595,70.3067,1400.0
2018-12-20 15:05:00,89.43,89.66,89.09,89.66,5350.0,70.2909,70.4717,70.0237,70.4717,5350.0
2018-12-20 15:10:00,89.66,90.16,89.66,89.94,4839.0,70.4717,70.8647,70.4717,70.6918,4839.0
2018-12-20 15:15:00,89.99,89.99,89.6,89.65,1544.0,70.7311,70.7311,70.4246,70.4639,1544.0
2018-12-20 15:20:00,89.52,90.14,89.52,90.03,2470.0,70.3617,70.849,70.3617,70.7625,2470.0
2018-12-20 15:25:00,90.01,90.1,89.88,89.88,3900.0,70.7468,70.8176,70.6446,70.6446,3900.0
2018-12-20 15:30:00,89.86,89.93,89.75,89.75,4217.0,70.6289,70.6839,70.5425,70.5425,4217.0
2018-12-20 15:35:00,89.71,89.96,89.69,89.79,3833.0,70.511,70.7075,70.4953,70.5739,3833.0
2018-12-20 15:40:00,89.7,89.76,89.24,89.24,2900.0,70.5032,70.5503,70.1416,70.1416,2900.0
2018-12-20 15:45:00,88.9,89.35,88.9,89.16,7600.0,69.8744,70.2281,69.8744,70.0787,7600.0
2018-12-20 15:50:00,89.16,89.26,88.41,88.65,7900.0,70.0787,70.1573,69.4892,69.6779,7900.0
2018-12-20 15:55:00,88.6,89.26,88.51,89.05,13504.0,69.6386,70.1573,69.5678,69.9923,13504.0
2018-12-21 09:30:00,90.04,90.04,89.62,89.83,1520.0,70.7704,70.7704,70.4403,70.6053,1520.0
2018-12-21 09:35:00,89.63,90.49,89.63,90.21,5437.0,70.4481,71.1241,70.4481,70.904,5437.0
2018-12-21 09:40:00,90.61,90.61,90.05,90.05,3730.0,71.2184,71.2184,70.7783,70.7783,3730.0
2018-12-21 09:45:00,89.94,90.1,89.53,89.64,1400.0,70.6918,70.8176,70.3695,70.456,1400.0
2018-12-21 09:50:00,89.6,89.68,89.44,89.45,1800.0,70.4246,70.4874,70.2988,70.3067,1800.0
2018-12-21 09:55:00,89.37,89.37,89.0,89.16,3100.0,70.2438,70.2438,69.953,70.0787,3100.0
2018-12-21 10:00:00,89.25,89.43,89.15,89.2,1300.0,70.1495,70.2909,70.0709,70.1102,1300.0
2018-12-21 10:05:00,89.27,89.27,88.57,88.7,2400.0,70.1652,70.1652,69.615,69.7172,2400.0
2018-12-21 10:10:00,88.89,90.06,88.89,89.89,3600.0,69.8665,70.7861,69.8665,70.6525,3600.0
2018-12-21 10:15:00,89.8,90.39,89.8,90.21,3700.0,70.5818,71.0455,70.5818,70.904,3700.0
2018-12-21 10:20:00,90.19,90.78,90.19,90.54,2638.0,70.8883,71.352,70.8883,71.1634,2638.0
2018-12-21 10:25:00,90.72,90.96,90.5,90.74,3300.0,71.3049,71.4935,71.132,71.3206,3300.0
2018-12-21 10:30:00,90.81,91.13,90.72,91.0,2400.0,71.3756,71.6271,71.3049,71.5249,2400.0
2018-12-21 10:35:00,91.05,91.05,90.5,90.6,3700.0,71.5642,71.5642,71.132,71.2106,3700.0
2018-12-21 10:40:00,90.52,90.52,89.79,89.93,11400.0,71.1477,71.1477,70.5739,70.6839,11400.0
2018-12-21 10:45:00,89.97,90.43,89.97,90.15,1740.0,70.7154,71.0769,70.7154,70.8569,1740.0
2018-12-21 10:50:00,90.15,90.42,90.09,90.42,2500.0,70.8569,71.0691,70.8097,71.0691,2500.0
2018-12-21 10:55:00,90.4,90.59,90.37,90.59,1800.0,71.0534,71.2027,71.0298,71.2027,1800.0
2018-12-21 11:00:00,90.46,90.8,90.46,90.67,1500.0,71.1005,71.3678,71.1005,71.2656,1500.0
2018-12-21 11:05:00,90.52,90.72,90.44,90.47,3500.0,71.1477,71.3049,71.0848,71.1084,3500.0
2018-12-21 11:10:00,90.45,90.81,90.44,90.51,4571.0,71.0927,71.3756,71.0848,71.1398,4571.0
2018-12-21 11:15:00,90.45,90.8,90.39,90.72,4344.0,71.0927,71.3678,71.0455,71.3049,4344.0
2018-12-21 11:20:00,90.74,91.23,90.74,91.13,3200.0,71.3206,71.7057,71.3206,71.6271,3200.0
2018-12-21 11:25:00,91.02,91.41,90.95,91.41,4000.0,71.5407,71.8472,71.4857,71.8472,4000.0
2018-12-21 11:30:00,91.47,91.58,91.12,91.14,4000.0,71.8944,71.9808,71.6193,71.635,4000.0
2018-12-21 11:35:00,91.19,91.34,91.17,91.26,1900.0,71.6743,71.7922,71.6586,71.7293,1900.0
2018-12-21 11:40:00,91.28,91.43,91.2,91.35,1400.0,71.745,71.8629,71.6821,71.8,1400.0
2018-12-21 11:45:00,91.47,91.68,91.31,91.31,1500.0,71.8944,72.0594,71.7686,71.7686,1500.0
2018-12-21 11:50:00,91.26,91.64,91.26,91.61,1800.0,71.7293,72.028,71.7293,72.0044,1800.0
2018-12-21 11:55:00,91.57,91.57,91.07,91.11,700.0,71.973,71.973,71.58,71.6114,700.0
2018-12-21 12:00:00,91.01,91.04,90.8,90.9,1000.0,71.5328,71.5564,71.3678,71.4464,1000.0
2018-12-21 12:05:00,90.77,90.83,90.49,90.66,2800.0,71.3442,71.3913,71.1241,71.2577,2800.0
2018-12-21 12:10:00,90.63,90.67,90.38,90.47,1900.0,71.2341,71.2656,71.0376,71.1084,1900.0
2018-12-21 12:15:00,90.54,90.57,90.12,90.12,1900.0,71.1634,71.187,70.8333,70.8333,1900.0
2018-12-21 12:20:00,90.11,90.24,90.08,90.12,1500.0,70.8254,70.9276,70.8018,70.8333,1500.0
2018-12-21 12:25:00,90.1,90.1,89.69,89.75,3014.0,70.8176,70.8176,70.4953,70.5425,3014.0
2018-12-21 12:30:00,89.6,90.0,89.46,90.0,4312.0,70.4246,70.739,70.3145,70.739,4312.0
2018-12-21 12:35:00,90.0,90.11,89.87,90.05,5130.0,70.739,70.8254,70.6368,70.7783,5130.0
2018-12-21 12:40:00,90.02,90.13,89.92,89.98,3900.0,70.7547,70.8411,70.6761,70.7232,3900.0
2018-12-21 12:45:00,90.02,90.68,90.02,90.55,4300.0,70.7547,71.2734,70.7547,71.1713,4300.0
2018-12-21 12:50:00,90.41,90.41,89.84,89.84,900.0,71.0612,71.0612,70.6132,70.6132,900.0
2018-12-21 12:55:00,89.63,89.81,89.63,89.81,1532.0,70.4481,70.5896,70.4481,70.5896,1532.0
2018-12-21 13:00:00,89.84,89.92,89.67,89.7,1600.0,70.6132,70.6761,70.4796,70.5032,1600.0
2018-12-21 13:05:00,89.6,89.64,89.45,89.62,1000.0,70.4246,70.456,70.3067,70.4403,1000.0
2018-12-21 13:10:00,89.75,89.75,89.49,89.58,1100.0,70.5425,70.5425,70.3381,70.4088,1100.0
2018-12-21 13:15:00,89.47,89.52,89.02,89.12,1500.0,70.3224,70.3617,69.9687,70.0473,1500.0
2018-12-21 13:20:00,89.15,89.38,89.15,89.2,2100.0,70.0709,70.2516,70.0709,70.1102,2100.0
2018-12-21 13:25:00,89.25,89.43,89.13,89.27,2865.0,70.1495,70.2909,70.0552,70.1652,2865.0
2018-12-21 13:30:00,89.26,89.37,89.14,89.37,2800.0,70.1573,70.2438,70.063,70.2438,2800.0
2018-12-21 13:35:00,89.42,89.43,89.19,89.24,1100.0,70.2831,70.2909,70.1023,70.1416,1100.0
2018-12-21 13:40:00,89.19,89.53,89.19,89.52,2600.0,70.1023,70.3695,70.1023,70.3617,2600.0
2018-12-21 13:45:00,89.45,89.45,89.25,89.3,800.0,70.3067,70.3067,70.1495,70.1888,800.0
2018-12-21 13:50:00,89.31,89.44,88.98,89.13,1500.0,70.1966,70.2988,69.9373,70.0552,1500.0
2018-12-21 13:55:00,89.13,89.21,89.05,89.21,600.0,70.0552,70.118,69.9923,70.118,600.0
2018-12-21 14:00:00,88.98,89.25,88.98,89.15,1500.0,69.9373,70.1495,69.9373,70.0709,1500.0
2018-12-21 14:05:00,89.11,89.28,89.09,89.09,1300.0,70.0394,70.173,70.0237,70.0237,1300.0
2018-12-21 14:10:00,89.07,89.08,88.85,88.89,1000.0,70.008,70.0159,69.8351,69.8665,1000.0
2018-12-21 14:15:00,88.96,89.2,88.96,89.2,500.0,69.9215,70.1102,69.9215,70.1102,500.0
2018-12-21 14:20:00,89.18,89.55,89.18,89.39,1700.0,70.0945,70.3853,70.0945,70.2595,1700.0
2018-12-21 14:25:00,89.24,89.26,88.92,88.97,1500.0,70.1416,70.1573,69.8901,69.9294,1500.0
2018-12-21 14:30:00,88.94,89.0,88.77,88.84,961.0,69.9058,69.953,69.7722,69.8272,961.0
2018-12-21 14:35:00,88.83,88.97,88.83,88.83,1500.0,69.8194,69.9294,69.8194,69.8194,1500.0
2018-12-21 14:40:00,88.85,89.04,88.51,88.51,1600.0,69.8351,69.9844,69.5678,69.5678,1600.0
2018-12-21 14:45:00,88.65,88.86,88.61,88.86,1400.0,69.6779,69.8429,69.6464,69.8429,1400.0
2018-12-21 14:50:00,88.96,89.17,88.95,89.07,1000.0,69.9215,70.0866,69.9137,70.008,1000.0
2018-12-21 14:55:00,89.02,89.11,88.75,89.11,3700.0,69.9687,70.0394,69.7565,70.0394,3700.0
2018-12-21 15:00:00,89.2,89.36,89.0,89.31,2200.0,70.1102,70.2359,69.953,70.1966,2200.0
2018-12-21 15:05:00,89.13,89.48,89.13,89.48,1400.0,70.0552,70.3302,70.0552,70.3302,1400.0
2018-12-21 15:10:00,89.46,89.49,88.83,88.83,1100.0,70.3145,70.3381,69.8194,69.8194,1100.0
2018-12-21 15:15:00,88.76,88.89,88.69,88.72,1200.0,69.7643,69.8665,69.7093,69.7329,1200.0
2018-12-21 15:20:00,88.73,88.8,88.12,88.33,1960.0,69.7408,69.7958,69.2613,69.4264,1960.0
2018-12-21 15:25:00,88.31,88.42,87.96,87.96,1699.0,69.4106,69.4971,69.1355,69.1355,1699.0
2018-12-21 15:30:00,88.05,88.3,88.0,88.09,3000.0,69.2063,69.4028,69.167,69.2377,3000.0
2018-12-21 15:35:00,87.91,88.0,87.81,87.99,3800.0,69.0962,69.167,69.0176,69.1591,3800.0
2018-12-21 15:40:00,88.01,88.46,87.99,88.33,5700.0,69.1748,69.5285,69.1591,69.4264,5700.0
2018-12-21 15:45:00,88.4,88.7,88.3,88.3,5800.0,69.4814,69.7172,69.4028,69.4028,5800.0
2018-12-21 15:50:00,88.35,88.41,88.09,88.36,11690.0,69.4421,69.4892,69.2377,69.4499,11690.0
2018-12-21 15:55:00,88.26,89.22,88.23,89.14,21273.0,69.3713,70.1259,69.3478,70.063,21273.0
2018-12-24 09:30:00,88.02,89.06,88.02,89.06,2900.0,69.1827,70.0001,69.1827,70.0001,2900.0
2018-12-24 09:35:00,88.51,88.95,88.35,88.63,2744.0,69.5678,69.9137,69.4421,69.6622,2744.0
2018-12-24 09:40:00,88.77,89.1,87.95,87.99,3718.0,69.7722,70.0316,69.1277,69.1591,3718.0
2018-12-24 09:45:00,87.74,87.94,87.34,87.51,2900.0,68.9626,69.1198,68.6482,68.7819,2900.0
2018-12-24 09:50:00,87.4,87.42,86.69,86.78,3700.0,68.6954,68.7111,68.1373,68.2081,3700.0
2018-12-24 09:55:00,86.77,87.15,86.77,87.06,11931.0,68.2002,68.4989,68.2002,68.4282,11931.0
2018-12-24 10:00:00,87.08,87.35,86.93,86.98,3700.0,68.4439,68.6561,68.326,68.3653,3700.0
2018-12-24 10:05:00,86.79,86.79,86.3,86.71,3998.0,68.2159,68.2159,67.8308,68.1531,3998.0
2018-12-24 10:10:00,86.73,87.67,86.73,87.67,5000.0,68.1688,68.9076,68.1688,68.9076,5000.0
2018-12-24 10:15:00,87.59,87.64,87.21,87.22,1800.0,68.8447,68.884,68.5461,68.5539,1800.0
2018-12-24 10:20:00,87.25,87.41,86.98,87.39,2300.0,68.5775,68.7033,68.3653,68.6875,2300.0
2018-12-24 10:25:00,87.48,87.59,87.22,87.25,1900.0,68.7583,68.8447,68.5539,68.5775,1900.0
2018-12-24 10:30:00,87.37,87.66,87.08,87.13,2000.0,68.6718,68.8997,68.4439,68.4832,2000.0
2018-12-24 10:35:00,87.17,87.67,87.17,87.67,2500.0,68.5146,68.9076,68.5146,68.9076,2500.0
2018-12-24 10:40:00,87.68,88.56,87.68,88.56,3000.0,68.9155,69.6071,68.9155,69.6071,3000.0
2018-12-24 10:45:00,88.3,88.3,88.09,88.17,900.0,69.4028,69.4028,69.2377,69.3006,900.0
2018-12-24 10:50:00,87.97,87.97,87.79,87.9,900.0,69.1434,69.1434,69.0019,69.0884,900.0
2018-12-24 10:55:00,87.93,88.12,87.86,87.97,2000.0,69.112,69.2613,69.0569,69.1434,2000.0
2018-12-24 11:00:00,88.33,88.5,87.93,87.93,1847.0,69.4264,69.56,69.112,69.112,1847.0
2018-12-24 11:05:00,87.89,88.04,87.66,87.9,1400.0,69.0805,69.1984,68.8997,69.0884,1400.0
2018-12-24 11:10:00,87.56,87.94,87.52,87.58,741.0,68.8211,69.1198,68.7897,68.8369,741.0
2018-12-24 11:15:00,87.59,87.62,87.15,87.2,1700.0,68.8447,68.8683,68.4989,68.5382,1700.0
2018-12-24 11:20:00,87.17,87.28,86.71,86.71,6129.0,68.5146,68.6011,68.1531,68.1531,6129.0
2018-12-24 11:25:00,86.74,86.74,86.45,86.57,1900.0,68.1766,68.1766,67.9487,68.043,1900.0
2018-12-24 11:30:00,86.66,87.16,86.66,86.96,2400.0,68.1138,68.5068,68.1138,68.3496,2400.0
2018-12-24 11:35:00,86.72,87.06,86.63,87.04,2130.0,68.1609,68.4282,68.0902,68.4124,2130.0
2018-12-24 11:40:00,87.03,87.07,86.58,86.83,1900.0,68.4046,68.436,68.0509,68.2474,1900.0
2018-12-24 11:45:00,86.48,86.48,86.19,86.26,3100.0,67.9723,67.9723,67.7443,67.7994,3100.0
2018-12-24 11:50:00,86.25,86.78,86.25,86.78,3300.0,67.7915,68.2081,67.7915,68.2081,3300.0
2018-12-24 11:55:00,86.83,86.91,86.28,86.38,4110.0,68.2474,68.3103,67.8151,67.8937,4110.0
2018-12-24 12:00:00,86.51,86.64,86.2,86.64,2300.0,67.9959,68.098,67.7522,68.098,2300.0
2018-12-24 12:05:00,86.53,86.91,86.35,86.68,2500.0,68.0116,68.3103,67.8701,68.1295,2500.0
2018-12-24 12:10:00,86.45,86.68,86.26,86.68,5413.0,67.9487,68.1295,67.7994,68.1295,5413.0
2018-12-24 12:15:00,86.68,86.73,86.52,86.68,2100.0,68.1295,68.1688,68.0037,68.1295,2100.0
2018-12-24 12:20:00,86.53,87.02,86.47,87.02,3300.0,68.0116,68.3967,67.9644,68.3967,3300.0
2018-12-24 12:25:00,87.03,87.37,86.86,87.04,2300.0,68.4046,68.6718,68.271,68.4124,2300.0
2018-12-24 12:30:00,87.17,87.3,86.62,86.65,2600.0,68.5146,68.6168,68.0823,68.1059,2600.0
2018-12-24 12:35:00,86.69,86.7,86.22,86.31,3019.0,68.1373,68.1452,67.7679,67.8387,3019.0
2018-12-24 12:40:00,86.21,86.21,85.75,85.83,3500.0,67.7601,67.7601,67.3985,67.4614,3500.0
2018-12-24 12:45:00,85.72,85.9,85.64,85.67,3400.0,67.3749,67.5164,67.3121,67.3356,3400.0
2018-12-24 12:50:00,85.67,86.1,85.67,85.83,8245.0,67.3356,67.6736,67.3356,67.4614,8245.0
2018-12-24 12:55:00,85.82,85.89,85.73,85.74,7860.0,67.4535,67.5085,67.3828,67.3907,7860.0
2018-12-26 09:30:00,86.99,87.48,86.64,86.64,1820.0,68.3731,68.7583,68.098,68.098,1820.0
2018-12-26 09:35:00,86.62,86.8,86.39,86.39,10060.0,68.0823,68.2238,67.9015,67.9015,10060.0
2018-12-26 09:40:00,86.19,86.19,85.88,86.01,2500.0,67.7443,67.7443,67.5007,67.6029,2500.0
2018-12-26 09:45:00,85.77,85.9,85.49,85.72,5764.0,67.4142,67.5164,67.1942,67.3749,5764.0
2018-12-26 09:50:00,85.79,85.99,85.66,85.77,5730.0,67.4299,67.5871,67.3278,67.4142,5730.0
2018-12-26 09:55:00,85.68,85.74,85.43,85.52,3023.0,67.3435,67.3907,67.147,67.2177,3023.0
2018-12-26 10:00:00,85.48,85.75,85.46,85.51,7283.0,67.1863,67.3985,67.1706,67.2099,7283.0
2018-12-26 10:05:00,85.37,86.02,85.32,86.02,3446.0,67.0998,67.6107,67.0605,67.6107,3446.0
2018-12-26 10:10:00,86.15,86.15,85.48,85.48,3500.0,67.7129,67.7129,67.1863,67.1863,3500.0
2018-12-26 10:15:00,85.28,85.58,85.22,85.33,5205.0,67.0291,67.2649,66.9819,67.0684,5205.0
2018-12-26 10:20:00,85.44,85.91,85.41,85.86,4700.0,67.1549,67.5243,67.1313,67.485,4700.0
2018-12-26 10:25:00,86.03,86.06,85.95,85.96,1639.0,67.6186,67.6422,67.5557,67.5636,1639.0
2018-12-26 10:30:00,85.69,85.82,85.6,85.78,2861.0,67.3514,67.4535,67.2806,67.4221,2861.0
2018-12-26 10:35:00,85.66,85.71,85.36,85.36,2600.0,67.3278,67.3671,67.092,67.092,2600.0
2018-12-26 10:40:00,85.26,85.63,85.26,85.6,3500.0,67.0134,67.3042,67.0134,67.2806,3500.0
2018-12-26 10:45:00,85.57,85.88,85.57,85.76,3300.0,67.257,67.5007,67.257,67.4064,3300.0
2018-12-26 10:50:00,85.82,86.15,85.45,85.45,2900.0,67.4535,67.7129,67.1627,67.1627,2900.0
2018-12-26 10:55:00,85.61,86.13,85.54,85.87,1800.0,67.2885,67.6972,67.2335,67.4928,1800.0
2018-12-26 11:00:00,85.82,86.31,85.64,86.3,2000.0,67.4535,67.8387,67.3121,67.8308,2000.0
2018-12-26 11:05:00,86.27,86.52,86.06,86.51,2636.0,67.8072,68.0037,67.6422,67.9959,2636.0
2018-12-26 11:10:00,86.6,86.82,86.59,86.82,1700.0,68.0666,68.2395,68.0587,68.2395,1700.0
2018-12-26 11:15:00,87.11,87.26,86.92,86.92,1600.0,68.4675,68.5854,68.3181,68.3181,1600.0
2018-12-26 11:20:00,87.23,87.23,87.0,87.0,1400.0,68.5618,68.5618,68.381,68.381,1400.0
2018-12-26 11:25:00,87.06,87.46,87.06,87.46,3300.0,68.4282,68.7426,68.4282,68.7426,3300.0
2018-12-26 11:30:00,87.49,87.9,87.44,87.86,2829.0,68.7661,69.0884,68.7268,69.0569,2829.0
2018-12-26 11:35:00,87.8,88.35,87.8,88.35,2400.0,69.0098,69.4421,69.0098,69.4421,2400.0
2018-12-26 11:40:00,88.25,88.25,87.78,87.78,2200.0,69.3635,69.3635,68.9941,68.9941,2200.0
2018-12-26 11:45:00,87.66,88.02,87.66,88.02,2200.0,68.8997,69.1827,68.8997,69.1827,2200.0
2018-12-26 11:50:00,88.1,88.1,87.79,87.89,1600.0,69.2456,69.2456,69.0019,69.0805,1600.0
2018-12-26 11:55:00,88.0,88.21,87.98,88.2,1600.0,69.167,69.332,69.1513,69.3242,1600.0
2018-12-26 12:00:00,88.34,88.34,88.02,88.13,2010.0,69.4342,69.4342,69.1827,69.2692,2010.0
2018-12-26 12:05:00,88.24,88.78,88.15,88.74,5900.0,69.3556,69.7801,69.2849,69.7486,5900.0
2018-12-26 12:10:00,88.93,89.53,88.91,89.5,4570.0,69.898,70.3695,69.8822,70.346,4570.0
2018-12-26 12:15:00,89.37,89.37,88.58,88.59,4100.0,70.2438,70.2438,69.6229,69.6307,4100.0
2018-12-26 12:20:00,88.65,88.71,88.44,88.71,1500.0,69.6779,69.725,69.5128,69.725,1500.0
2018-12-26 12:25:00,88.82,88.82,88.62,88.65,1400.0,69.8115,69.8115,69.6543,69.6779,1400.0
2018-12-26 12:30:00,88.62,88.95,88.51,88.95,2451.0,69.6543,69.9137,69.5678,69.9137,2451.0
2018-12-26 12:35:00,88.9,89.02,88.81,88.91,1600.0,69.8744,69.9687,69.8036,69.8822,1600.0
2018-12-26 12:40:00,88.99,89.03,88.91,88.95,1000.0,69.9451,69.9766,69.8822,69.9137,1000.0
2018-12-26 12:45:00,88.92,89.24,88.73,88.73,1600.0,69.8901,70.1416,69.7408,69.7408,1600.0
2018-12-26 12:50:00,88.86,89.18,88.86,89.18,1800.0,69.8429,70.0945,69.8429,70.0945,1800.0
2018-12-26 12:55:00,89.22,89.36,89.19,89.24,1400.0,70.1259,70.2359,70.1023,70.1416,1400.0
2018-12-26 13:00:00,89.38,89.38,89.22,89.22,3000.0,70.2516,70.2516,70.1259,70.1259,3000.0
2018-12-26 13:05:00,89.25,89.26,89.17,89.25,3100.0,70.1495,70.1573,70.0866,70.1495,3100.0
2018-12-26 13:10:00,89.34,89.34,89.15,89.31,2400.0,70.2202,70.2202,70.0709,70.1966,2400.0
2018-12-26 13:15:00,89.21,89.27,89.08,89.11,3267.0,70.118,70.1652,70.0159,70.0394,3267.0
2018-12-26 13:20:00,89.24,89.48,89.23,89.24,1300.0,70.1416,70.3302,70.1338,70.1416,1300.0
2018-12-26 13:25:00,89.15,89.2,89.11,89.16,1700.0,70.0709,70.1102,70.0394,70.0787,1700.0
2018-12-26 13:30:00,89.19,89.44,89.19,89.33,1000.0,70.1023,70.2988,70.1023,70.2123,1000.0
2018-12-26 13:35:00,89.19,89.35,89.15,89.29,3000.0,70.1023,70.2281,70.0709,70.1809,3000.0
2018-12-26 13:40:00,89.34,89.41,89.22,89.41,2936.0,70.2202,70.2752,70.1259,70.2752,2936.0
2018-12-26 13:45:00,89.4,89.54,89.34,89.43,7961.0,70.2674,70.3774,70.2202,70.2909,7961.0
2018-12-26 13:50:00,89.39,89.57,89.39,89.56,1900.0,70.2595,70.401,70.2595,70.3931,1900.0
2018-12-26 13:55:00,89.6,89.77,89.45,89.77,2600.0,70.4246,70.5582,70.3067,70.5582,2600.0
2018-12-26 14:00:00,89.8,89.94,89.74,89.94,2100.0,70.5818,70.6918,70.5346,70.6918,2100.0
2018-12-26 14:05:00,89.99,89.99,89.67,89.75,2200.0,70.7311,70.7311,70.4796,70.5425,2200.0
2018-12-26 14:10:00,89.79,90.07,89.79,89.84,3400.0,70.5739,70.794,70.5739,70.6132,3400.0
2018-12-26 14:15:00,89.86,89.88,89.6,89.68,3500.0,70.6289,70.6446,70.4246,70.4874,3500.0
2018-12-26 14:20:00,89.64,90.06,89.56,90.06,1100.0,70.456,70.7861,70.3931,70.7861,1100.0
2018-12-26 14:25:00,90.06,90.06,89.65,89.9,1300.0,70.7861,70.7861,70.4639,70.6604,1300.0
2018-12-26 14:30:00,90.0,90.1,89.95,90.03,1600.0,70.739,70.8176,70.6997,70.7625,1600.0
2018-12-26 14:35:00,89.99,90.0,89.77,89.93,900.0,70.7311,70.739,70.5582,70.6839,900.0
2018-12-26 14:40:00,90.03,90.03,89.66,89.88,2026.0,70.7625,70.7625,70.4717,70.6446,2026.0
2018-12-26 14:45:00,89.89,90.08,89.81,89.95,2409.0,70.6525,70.8018,70.5896,70.6997,2409.0
2018-12-26 14:50:00,90.01,90.19,89.99,90.19,2320.0,70.7468,70.8883,70.7311,70.8883,2320.0
2018-12-26 14:55:00,90.18,90.37,90.15,90.37,1300.0,70.8804,71.0298,70.8569,71.0298,1300.0
2018-12-26 15:00:00,90.42,90.45,90.1,90.27,1900.0,71.0691,71.0927,70.8176,70.9512,1900.0
2018-12-26 15:05:00,90.25,90.46,90.2,90.21,3300.0,70.9355,71.1005,70.8962,70.904,3300.0
2018-12-26 15:10:00,90.13,90.34,90.02,90.26,2600.0,70.8411,71.0062,70.7547,70.9433,2600.0
2018-12-26 15:15:00,90.3,90.41,90.16,90.16,3272.0,70.9748,71.0612,70.8647,70.8647,3272.0
2018-12-26 15:20:00,90.13,90.49,90.13,90.48,3245.0,70.8411,71.1241,70.8411,71.1162,3245.0
2018-12-26 15:25:00,90.33,90.53,90.33,90.5,1900.0,70.9983,71.1555,70.9983,71.132,1900.0
2018-12-26 15:30:00,90.39,90.66,90.39,90.65,2100.0,71.0455,71.2577,71.0455,71.2499,2100.0
2018-12-26 15:35:00,90.61,90.96,90.61,90.92,3565.0,71.2184,71.4935,71.2184,71.4621,3565.0
2018-12-26 15:40:00,90.91,90.96,90.75,90.93,4113.0,71.4542,71.4935,71.3285,71.4699,4113.0
2018-12-26 15:45:00,90.94,90.96,90.63,90.95,6600.0,71.4778,71.4935,71.2341,71.4857,6600.0
2018-12-26 15:50:00,90.94,91.46,90.79,91.38,13250.0,71.4778,71.8865,71.3599,71.8236,13250.0
2018-12-26 15:55:00,91.36,92.01,91.36,91.9,8235.0,71.8079,72.3188,71.8079,72.2323,8235.0
2018-12-27 09:30:00,90.2,90.2,89.45,90.06,2700.0,70.8962,70.8962,70.3067,70.7861,2700.0
2018-12-27 09:35:00,90.63,90.66,90.26,90.66,600.0,71.2341,71.2577,70.9433,71.2577,600.0
2018-12-27 09:40:00,90.9,91.07,90.42,90.42,1450.0,71.4464,71.58,71.0691,71.0691,1450.0
2018-12-27 09:45:00,90.47,90.47,89.77,89.78,2000.0,71.1084,71.1084,70.5582,70.566,2000.0
2018-12-27 09:50:00,89.62,89.77,89.32,89.46,1700.0,70.4403,70.5582,70.2045,70.3145,1700.0
2018-12-27 09:55:00,89.6,90.46,89.5,90.46,2400.0,70.4246,71.1005,70.346,71.1005,2400.0
2018-12-27 10:00:00,90.57,90.8,90.36,90.59,1200.0,71.187,71.3678,71.0219,71.2027,1200.0
2018-12-27 10:05:00,90.41,90.45,89.77,89.77,2600.0,71.0612,71.0927,70.5582,70.5582,2600.0
2018-12-27 10:10:00,89.95,90.17,89.81,90.17,1800.0,70.6997,70.8726,70.5896,70.8726,1800.0
2018-12-27 10:15:00,90.03,90.49,90.03,90.16,700.0,70.7625,71.1241,70.7625,70.8647,700.0
2018-12-27 10:20:00,89.93,90.25,89.8,90.19,2230.0,70.6839,70.9355,70.5818,70.8883,2230.0
2018-12-27 10:25:00,89.95,90.1,89.72,89.72,1600.0,70.6997,70.8176,70.5189,70.5189,1600.0
2018-12-27 10:30:00,89.48,89.92,89.48,89.92,1600.0,70.3302,70.6761,70.3302,70.6761,1600.0
2018-12-27 10:35:00,89.98,90.27,89.91,90.03,1100.0,70.7232,70.9512,70.6682,70.7625,1100.0
2018-12-27 10:40:00,90.07,90.44,89.93,90.44,1400.0,70.794,71.0848,70.6839,71.0848,1400.0
2018-12-27 10:45:00,90.54,90.64,90.42,90.42,600.0,71.1634,71.242,71.0691,71.0691,600.0
2018-12-27 10:50:00,90.33,90.34,90.03,90.03,1200.0,70.9983,71.0062,70.7625,70.7625,1200.0
2018-12-27 10:55:00,89.94,90.03,89.85,89.91,600.0,70.6918,70.7625,70.6211,70.6682,600.0
2018-12-27 11:00:00,90.02,90.02,89.45,89.45,1700.0,70.7547,70.7547,70.3067,70.3067,1700.0
2018-12-27 11:05:00,89.44,89.44,89.23,89.32,1600.0,70.2988,70.2988,70.1338,70.2045,1600.0
2018-12-27 11:10:00,89.42,89.48,89.15,89.34,2100.0,70.2831,70.3302,70.0709,70.2202,2100.0
2018-12-27 11:15:00,89.44,89.57,89.43,89.49,2865.0,70.2988,70.401,70.2909,70.3381,2865.0
2018-12-27 11:20:00,89.75,90.11,89.75,90.03,900.0,70.5425,70.8254,70.5425,70.7625,900.0
2018-12-27 11:25:00,90.05,90.38,89.92,90.33,900.0,70.7783,71.0376,70.6761,70.9983,900.0
2018-12-27 11:30:00,90.18,90.21,89.9,89.9,600.0,70.8804,70.904,70.6604,70.6604,600.0
2018-12-27 11:35:00,89.66,89.95,89.62,89.92,1500.0,70.4717,70.6997,70.4403,70.6761,1500.0
2018-12-27 11:40:00,90.0,90.0,89.54,89.65,400.0,70.739,70.739,70.3774,70.4639,400.0
2018-12-27 11:45:00,89.49,89.52,89.2,89.2,600.0,70.3381,70.3617,70.1102,70.1102,600.0
2018-12-27 11:50:00,89.37,89.67,89.37,89.46,1300.0,70.2438,70.4796,70.2438,70.3145,1300.0
2018-12-27 11:55:00,89.4,89.8,89.21,89.74,1000.0,70.2674,70.5818,70.118,70.5346,1000.0
2018-12-27 12:00:00,89.54,89.54,89.31,89.31,800.0,70.3774,70.3774,70.1966,70.1966,800.0
2018-12-27 12:05:00,89.49,89.49,89.2,89.42,1200.0,70.3381,70.3381,70.1102,70.2831,1200.0
2018-12-27 12:10:00,89.41,89.41,89.3,89.37,1400.0,70.2752,70.2752,70.1888,70.2438,1400.0
2018-12-27 12:15:00,89.36,89.75,89.36,89.73,800.0,70.2359,70.5425,70.2359,70.5267,800.0
2018-12-27 12:20:00,89.7,89.73,89.43,89.5,1700.0,70.5032,70.5267,70.2909,70.346,1700.0
2018-12-27 12:25:00,89.52,89.52,88.9,89.09,1500.0,70.3617,70.3617,69.8744,70.0237,1500.0
2018-12-27 12:30:00,89.04,89.12,88.99,89.08,500.0,69.9844,70.0473,69.9451,70.0159,500.0
2018-12-27 12:35:00,89.13,89.33,89.11,89.32,900.0,70.0552,70.2123,70.0394,70.2045,900.0
2018-12-27 12:40:00,89.31,89.41,89.28,89.41,800.0,70.1966,70.2752,70.173,70.2752,800.0
2018-12-27 12:45:00,89.44,89.5,89.32,89.37,1000.0,70.2988,70.346,70.2045,70.2438,1000.0
2018-12-27 12:50:00,89.43,89.52,89.38,89.49,700.0,70.2909,70.3617,70.2516,70.3381,700.0
2018-12-27 12:55:00,89.68,89.68,89.41,89.45,1200.0,70.4874,70.4874,70.2752,70.3067,1200.0
2018-12-27 13:00:00,89.73,89.73,89.56,89.61,400.0,70.5267,70.5267,70.3931,70.4324,400.0
2018-12-27 13:05:00,89.69,89.72,89.63,89.64,500.0,70.4953,70.5189,70.4481,70.456,500.0
2018-12-27 13:10:00,89.7,89.71,89.44,89.44,1100.0,70.5032,70.511,70.2988,70.2988,1100.0
2018-12-27 13:15:00,89.35,89.61,89.33,89.55,900.0,70.2281,70.4324,70.2123,70.3853,900.0
2018-12-27 13:20:00,89.49,89.54,89.45,89.54,1415.0,70.3381,70.3774,70.3067,70.3774,1415.0
2018-12-27 13:25:00,89.68,89.78,89.37,89.37,1220.0,70.4874,70.566,70.2438,70.2438,1220.0
2018-12-27 13:30:00,89.25,89.29,89.25,89.29,500.0,70.1495,70.1809,70.1495,70.1809,500.0
2018-12-27 13:35:00,89.32,89.41,89.32,89.32,1000.0,70.2045,70.2752,70.2045,70.2045,1000.0
2018-12-27 13:40:00,89.29,89.4,89.28,89.4,400.0,70.1809,70.2674,70.173,70.2674,400.0
2018-12-27 13:45:00,89.29,89.32,88.85,88.92,1455.0,70.1809,70.2045,69.8351,69.8901,1455.0
2018-12-27 13:50:00,88.87,88.88,88.78,88.88,800.0,69.8508,69.8587,69.7801,69.8587,800.0
2018-12-27 13:55:00,88.96,89.12,88.96,89.04,700.0,69.9215,70.0473,69.9215,69.9844,700.0
2018-12-27 14:00:00,88.95,89.07,88.71,89.07,800.0,69.9137,70.008,69.725,70.008,800.0
2018-12-27 14:05:00,89.17,89.17,88.9,88.96,1000.0,70.0866,70.0866,69.8744,69.9215,1000.0
2018-12-27 14:10:00,88.84,89.0,88.84,88.97,400.0,69.8272,69.953,69.8272,69.9294,400.0
2018-12-27 14:15:00,88.92,88.92,88.67,88.79,700.0,69.8901,69.8901,69.6936,69.7879,700.0
2018-12-27 14:20:00,88.67,88.83,88.64,88.76,1300.0,69.6936,69.8194,69.67,69.7643,1300.0
2018-12-27 14:25:00,88.83,88.95,88.58,88.91,1800.0,69.8194,69.9137,69.6229,69.8822,1800.0
2018-12-27 14:30:00,88.9,88.98,88.83,88.93,1600.0,69.8744,69.9373,69.8194,69.898,1600.0
2018-12-27 14:35:00,89.03,89.11,88.97,88.97,900.0,69.9766,70.0394,69.9294,69.9294,900.0
2018-12-27 14:40:00,89.07,89.25,89.04,89.22,3365.0,70.008,70.1495,69.9844,70.1259,3365.0
2018-12-27 14:45:00,89.25,89.42,89.03,89.2,4125.0,70.1495,70.2831,69.9766,70.1102,4125.0
2018-12-27 14:50:00,89.06,89.81,89.06,89.64,2300.0,70.0001,70.5896,70.0001,70.456,2300.0
2018-12-27 14:55:00,89.65,89.78,89.55,89.78,1200.0,70.4639,70.566,70.3853,70.566,1200.0
2018-12-27 15:00:00,89.88,89.88,89.54,89.84,2200.0,70.6446,70.6446,70.3774,70.6132,2200.0
2018-12-27 15:05:00,89.83,89.89,89.59,89.85,1600.0,70.6053,70.6525,70.4167,70.6211,1600.0
2018-12-27 15:10:00,89.91,90.61,89.8,90.61,1100.0,70.6682,71.2184,70.5818,71.2184,1100.0
2018-12-27 15:15:00,90.52,90.52,90.15,90.23,1400.0,71.1477,71.1477,70.8569,70.9197,1400.0
2018-12-27 15:20:00,90.35,91.0,90.35,91.0,2000.0,71.0141,71.5249,71.0141,71.5249,2000.0
2018-12-27 15:25:00,90.98,91.41,90.88,91.35,4185.0,71.5092,71.8472,71.4306,71.8,4185.0
2018-12-27 15:30:00,91.37,91.48,90.97,91.4,4050.0,71.8158,71.9022,71.5014,71.8393,4050.0
2018-12-27 15:35:00,91.53,91.93,91.49,91.93,4072.0,71.9415,72.2559,71.9101,72.2559,4072.0
2018-12-27 15:40:00,92.0,92.52,91.96,92.44,6098.0,72.3109,72.7197,72.2795,72.6568,6098.0
2018-12-27 15:45:00,92.52,92.52,91.95,92.34,4600.0,72.7197,72.7197,72.2716,72.5782,4600.0
2018-12-27 15:50:00,92.27,92.34,92.01,92.09,4025.0,72.5232,72.5782,72.3188,72.3817,4025.0
2018-12-27 15:55:00,92.28,93.04,92.28,93.04,10700.0,72.531,73.1284,72.531,73.1284,10700.0
2018-12-28 09:30:00,93.4,93.55,92.24,92.53,1700.0,73.4113,73.5292,72.4996,72.7275,1700.0
2018-12-28 09:35:00,92.41,92.41,92.22,92.22,200.0,72.6332,72.6332,72.4839,72.4839,200.0
2018-12-28 09:40:00,92.25,92.89,92.25,92.62,400.0,72.5074,73.0105,72.5074,72.7983,400.0
2018-12-28 09:45:00,92.67,93.14,92.23,92.33,1559.0,72.8376,73.207,72.4917,72.5703,1559.0
2018-12-28 09:50:00,92.0,92.08,91.62,92.08,1300.0,72.3109,72.3738,72.0123,72.3738,1300.0
2018-12-28 09:55:00,91.9,91.9,91.49,91.63,900.0,72.2323,72.2323,71.9101,72.0201,900.0
2018-12-28 10:00:00,91.52,91.52,90.59,90.59,2307.0,71.9337,71.9337,71.2027,71.2027,2307.0
2018-12-28 10:05:00,90.72,90.89,90.63,90.89,1700.0,71.3049,71.4385,71.2341,71.4385,1700.0
2018-12-28 10:10:00,90.65,90.7,90.09,90.17,1808.0,71.2499,71.2892,70.8097,70.8726,1808.0
2018-12-28 10:15:00,90.33,90.96,90.33,90.92,2821.0,70.9983,71.4935,70.9983,71.4621,2821.0
2018-12-28 10:20:00,90.82,91.06,90.4,90.44,3400.0,71.3835,71.5721,71.0534,71.0848,3400.0
2018-12-28 10:25:00,90.5,90.58,90.38,90.55,2738.0,71.132,71.1948,71.0376,71.1713,2738.0
2018-12-28 10:30:00,90.5,90.85,90.5,90.63,2000.0,71.132,71.4071,71.132,71.2341,2000.0
2018-12-28 10:35:00,90.57,90.58,90.19,90.38,1000.0,71.187,71.1948,70.8883,71.0376,1000.0
2018-12-28 10:40:00,90.42,90.88,90.42,90.75,2000.0,71.0691,71.4306,71.0691,71.3285,2000.0
2018-12-28 10:45:00,90.85,91.44,90.85,91.37,2599.0,71.4071,71.8708,71.4071,71.8158,2599.0
2018-12-28 10:50:00,91.37,91.46,91.04,91.04,900.0,71.8158,71.8865,71.5564,71.5564,900.0
2018-12-28 10:55:00,91.08,91.23,91.02,91.23,800.0,71.5878,71.7057,71.5407,71.7057,800.0
2018-12-28 11:00:00,91.5,91.51,91.06,91.08,1300.0,71.9179,71.9258,71.5721,71.5878,1300.0
2018-12-28 11:05:00,91.0,91.3,90.93,91.3,2300.0,71.5249,71.7607,71.4699,71.7607,2300.0
2018-12-28 11:10:00,91.43,91.86,91.43,91.71,500.0,71.8629,72.2009,71.8629,72.083,500.0
2018-12-28 11:15:00,91.7,92.21,91.7,92.03,1400.0,72.0751,72.476,72.0751,72.3345,1400.0
2018-12-28 11:20:00,92.06,92.3,92.06,92.3,900.0,72.3581,72.5467,72.3581,72.5467,900.0
2018-12-28 11:25:00,92.32,92.57,92.26,92.26,1200.0,72.5625,72.759,72.5153,72.5153,1200.0
2018-12-28 11:30:00,92.63,92.63,92.42,92.42,200.0,72.8061,72.8061,72.6411,72.6411,200.0
2018-12-28 11:35:00,92.6,92.78,92.43,92.64,1600.0,72.7825,72.924,72.6489,72.814,1600.0
2018-12-28 11:40:00,92.71,92.71,92.05,92.05,1025.0,72.869,72.869,72.3502,72.3502,1025.0
2018-12-28 11:45:00,92.0,92.04,91.55,91.66,1287.0,72.3109,72.3424,71.9572,72.0437,1287.0
2018-12-28 11:50:00,91.76,91.98,91.6,91.98,1200.0,72.1223,72.2952,71.9965,72.2952,1200.0
2018-12-28 11:55:00,91.75,91.95,91.75,91.91,2300.0,72.1144,72.2716,72.1144,72.2402,2300.0
2018-12-28 12:00:00,91.82,91.82,91.39,91.43,800.0,72.1695,72.1695,71.8315,71.8629,800.0
2018-12-28 12:05:00,91.59,91.87,91.59,91.83,700.0,71.9887,72.2088,71.9887,72.1773,700.0
2018-12-28 12:10:00,91.62,91.69,91.5,91.57,700.0,72.0123,72.0673,71.9179,71.973,700.0
2018-12-28 12:15:00,91.36,91.36,91.09,91.14,500.0,71.8079,71.8079,71.5957,71.635,500.0
2018-12-28 12:20:00,91.22,91.55,91.13,91.55,300.0,71.6979,71.9572,71.6271,71.9572,300.0
2018-12-28 12:25:00,91.57,91.78,91.57,91.64,600.0,71.973,72.138,71.973,72.028,600.0
2018-12-28 12:30:00,91.43,91.43,91.43,91.43,100.0,71.8629,71.8629,71.8629,71.8629,100.0
2018-12-28 12:35:00,91.5,91.66,91.42,91.66,500.0,71.9179,72.0437,71.8551,72.0437,500.0
2018-12-28 12:40:00,91.88,91.88,91.75,91.75,500.0,72.2166,72.2166,72.1144,72.1144,500.0
2018-12-28 12:45:00,91.82,91.82,91.77,91.82,300.0,72.1695,72.1695,72.1302,72.1695,300.0
2018-12-28 12:50:00,91.75,91.9,91.68,91.9,600.0,72.1144,72.2323,72.0594,72.2323,600.0
2018-12-28 12:55:00,91.89,91.89,91.55,91.55,600.0,72.2245,72.2245,71.9572,71.9572,600.0
2018-12-28 13:00:00,91.49,91.57,91.48,91.48,600.0,71.9101,71.973,71.9022,71.9022,600.0
2018-12-28 13:05:00,91.44,91.66,91.44,91.66,600.0,71.8708,72.0437,71.8708,72.0437,600.0
2018-12-28 13:10:00,91.6,91.68,91.6,91.68,600.0,71.9965,72.0594,71.9965,72.0594,600.0
2018-12-28 13:15:00,91.83,91.83,91.5,91.5,800.0,72.1773,72.1773,71.9179,71.9179,800.0
2018-12-28 13:20:00,91.35,91.35,91.23,91.23,600.0,71.8,71.8,71.7057,71.7057,600.0
2018-12-28 13:25:00,91.24,91.34,91.19,91.29,800.0,71.7136,71.7922,71.6743,71.7529,800.0
2018-12-28 13:30:00,91.33,91.33,91.18,91.18,300.0,71.7843,71.7843,71.6664,71.6664,300.0
2018-12-28 13:35:00,91.16,91.29,91.15,91.29,875.0,71.6507,71.7529,71.6428,71.7529,875.0
2018-12-28 13:40:00,91.29,91.29,91.29,91.29,0.0,71.7529,71.7529,71.7529,71.7529,0.0
2018-12-28 13:45:00,91.43,91.99,91.43,91.97,1100.0,71.8629,72.3031,71.8629,72.2874,1100.0
2018-12-28 13:50:00,92.09,92.18,91.75,91.75,1100.0,72.3817,72.4524,72.1144,72.1144,1100.0
2018-12-28 13:55:00,91.64,91.83,91.64,91.83,823.0,72.028,72.1773,72.028,72.1773,823.0
2018-12-28 14:00:00,91.93,92.24,91.88,92.12,2100.0,72.2559,72.4996,72.2166,72.4053,2100.0
2018-12-28 14:05:00,92.31,92.39,92.31,92.39,600.0,72.5546,72.6175,72.5546,72.6175,600.0
2018-12-28 14:10:00,92.44,92.58,92.34,92.58,1300.0,72.6568,72.7668,72.5782,72.7668,1300.0
2018-12-28 14:15:00,92.61,92.89,92.61,92.83,1300.0,72.7904,73.0105,72.7904,72.9633,1300.0
2018-12-28 14:20:00,92.43,92.51,92.34,92.51,1000.0,72.6489,72.7118,72.5782,72.7118,1000.0
2018-12-28 14:25:00,92.57,92.57,92.37,92.43,400.0,72.759,72.759,72.6018,72.6489,400.0
2018-12-28 14:30:00,92.45,92.49,92.38,92.44,1300.0,72.6646,72.6961,72.6096,72.6568,1300.0
2018-12-28 14:35:00,92.48,92.78,92.48,92.78,900.0,72.6882,72.924,72.6882,72.924,900.0
2018-12-28 14:40:00,92.89,92.95,92.83,92.86,1500.0,73.0105,73.0576,72.9633,72.9869,1500.0
2018-12-28 14:45:00,92.85,93.01,92.74,93.01,1356.0,72.979,73.1048,72.8926,73.1048,1356.0
2018-12-28 14:50:00,92.91,92.98,92.89,92.9,700.0,73.0262,73.0812,73.0105,73.0183,700.0
2018-12-28 14:55:00,92.92,93.03,92.83,92.87,2000.0,73.034,73.1205,72.9633,72.9947,2000.0
2018-12-28 15:00:00,92.89,92.89,92.64,92.74,1400.0,73.0105,73.0105,72.814,72.8926,1400.0
2018-12-28 15:05:00,92.28,92.33,92.1,92.1,400.0,72.531,72.5703,72.3895,72.3895,400.0
2018-12-28 15:10:00,91.97,92.25,91.91,92.25,900.0,72.2874,72.5074,72.2402,72.5074,900.0
2018-12-28 15:15:00,92.25,92.27,92.06,92.2,1300.0,72.5074,72.5232,72.3581,72.4681,1300.0
2018-12-28 15:20:00,91.9,92.01,91.6,91.92,2800.0,72.2323,72.3188,71.9965,72.2481,2800.0
2018-12-28 15:25:00,91.94,91.94,91.39,91.55,1000.0,72.2638,72.2638,71.8315,71.9572,1000.0
2018-12-28 15:30:00,91.58,91.66,91.31,91.66,1000.0,71.9808,72.0437,71.7686,72.0437,1000.0
2018-12-28 15:35:00,91.72,91.91,91.62,91.62,2406.0,72.0909,72.2402,72.0123,72.0123,2406.0
2018-12-28 15:40:00,91.67,91.89,91.65,91.67,1600.0,72.0516,72.2245,72.0358,72.0516,1600.0
2018-12-28 15:45:00,91.68,91.8,91.64,91.73,3000.0,72.0594,72.1537,72.028,72.0987,3000.0
2018-12-28 15:50:00,91.81,91.98,91.68,91.71,6000.0,72.1616,72.2952,72.0594,72.083,6000.0
2018-12-28 15:55:00,91.75,92.1,91.75,91.91,8400.0,72.1144,72.3895,72.1144,72.2402,8400.0
2018-12-31 09:30:00,92.44,93.27,92.44,93.17,1400.0,72.6568,73.3091,72.6568,73.2305,1400.0
2018-12-31 09:35:00,93.18,93.18,92.98,93.07,1000.0,73.2384,73.2384,73.0812,73.1519,1000.0
2018-12-31 09:40:00,92.87,92.87,92.63,92.68,795.0,72.9947,72.9947,72.8061,72.8454,795.0
2018-12-31 09:45:00,92.5,92.5,92.09,92.09,1100.0,72.7039,72.7039,72.3817,72.3817,1100.0
2018-12-31 09:50:00,92.08,92.28,91.93,92.26,1100.0,72.3738,72.531,72.2559,72.5153,1100.0
2018-12-31 09:55:00,92.32,93.0,92.32,93.0,1800.0,72.5625,73.0969,72.5625,73.0969,1800.0
2018-12-31 10:00:00,93.06,93.2,92.86,92.89,1400.0,73.1441,73.2541,72.9869,73.0105,1400.0
2018-12-31 10:05:00,92.89,92.92,92.46,92.46,600.0,73.0105,73.034,72.6725,72.6725,600.0
2018-12-31 10:10:00,92.39,92.56,92.39,92.41,1400.0,72.6175,72.7511,72.6175,72.6332,1400.0
2018-12-31 10:15:00,92.3,92.35,92.15,92.27,1400.0,72.5467,72.586,72.4288,72.5232,1400.0
2018-12-31 10:20:00,92.39,92.39,92.05,92.15,4864.0,72.6175,72.6175,72.3502,72.4288,4864.0
2018-12-31 10:25:00,92.03,92.05,91.61,91.82,900.0,72.3345,72.3502,72.0044,72.1695,900.0
2018-12-31 10:30:00,91.58,91.71,91.56,91.71,500.0,71.9808,72.083,71.9651,72.083,500.0
2018-12-31 10:35:00,91.9,91.91,91.5,91.5,600.0,72.2323,72.2402,71.9179,71.9179,600.0
2018-12-31 10:40:00,91.45,91.67,91.44,91.67,900.0,71.8786,72.0516,71.8708,72.0516,900.0
2018-12-31 10:45:00,92.0,92.04,92.0,92.04,300.0,72.3109,72.3424,72.3109,72.3424,300.0
2018-12-31 10:50:00,91.57,91.69,91.43,91.44,700.0,71.973,72.0673,71.8629,71.8708,700.0
2018-12-31 10:55:00,91.21,91.21,91.21,91.21,200.0,71.69,71.69,71.69,71.69,200.0
2018-12-31 11:00:00,91.24,91.53,91.11,91.53,900.0,71.7136,71.9415,71.6114,71.9415,900.0
2018-12-31 11:05:00,91.46,91.78,91.46,91.69,400.0,71.8865,72.138,71.8865,72.0673,400.0
2018-12-31 11:10:00,91.59,91.59,91.3,91.38,1600.0,71.9887,71.9887,71.7607,71.8236,1600.0
2018-12-31 11:15:00,91.35,91.52,91.35,91.36,600.0,71.8,71.9337,71.8,71.8079,600.0
2018-12-31 11:20:00,91.21,91.37,91.13,91.19,6399.0,71.69,71.8158,71.6271,71.6743,6399.0
2018-12-31 11:25:00,91.21,91.97,91.14,91.97,7916.0,71.69,72.2874,71.635,72.2874,7916.0
2018-12-31 11:30:00,91.74,91.74,91.73,91.73,300.0,72.1066,72.1066,72.0987,72.0987,300.0
2018-12-31 11:35:00,91.61,92.02,91.53,91.91,600.0,72.0044,72.3267,71.9415,72.2402,600.0
2018-12-31 11:40:00,91.91,91.91,91.49,91.53,2085.0,72.2402,72.2402,71.9101,71.9415,2085.0
2018-12-31 11:45:00,91.54,91.92,91.51,91.92,4400.0,71.9494,72.2481,71.9258,72.2481,4400.0
2018-12-31 11:50:00,91.65,91.78,91.65,91.75,900.0,72.0358,72.138,72.0358,72.1144,900.0
2018-12-31 11:55:00,91.81,92.37,91.81,92.37,600.0,72.1616,72.6018,72.1616,72.6018,600.0
2018-12-31 12:00:00,92.7,92.7,92.5,92.53,400.0,72.8611,72.8611,72.7039,72.7275,400.0
2018-12-31 12:05:00,92.54,92.54,92.39,92.46,900.0,72.7354,72.7354,72.6175,72.6725,900.0
2018-12-31 12:10:00,92.36,92.36,92.22,92.3,500.0,72.5939,72.5939,72.4839,72.5467,500.0
2018-12-31 12:15:00,92.48,92.58,92.48,92.53,600.0,72.6882,72.7668,72.6882,72.7275,600.0
2018-12-31 12:20:00,92.52,92.62,92.47,92.49,600.0,72.7197,72.7983,72.6804,72.6961,600.0
2018-12-31 12:25:00,92.24,92.24,92.24,92.24,100.0,72.4996,72.4996,72.4996,72.4996,100.0
2018-12-31 12:30:00,92.26,92.26,92.08,92.1,600.0,72.5153,72.5153,72.3738,72.3895,600.0
2018-12-31 12:35:00,92.06,92.07,92.0,92.07,850.0,72.3581,72.366,72.3109,72.366,850.0
2018-12-31 12:40:00,92.16,92.16,91.95,91.95,500.0,72.4367,72.4367,72.2716,72.2716,500.0
2018-12-31 12:45:00,92.02,92.23,91.99,92.11,1700.0,72.3267,72.4917,72.3031,72.3974,1700.0
2018-12-31 12:50:00,92.06,92.06,91.79,91.79,300.0,72.3581,72.3581,72.1459,72.1459,300.0
2018-12-31 12:55:00,91.78,91.78,91.56,91.66,1130.0,72.138,72.138,71.9651,72.0437,1130.0
2018-12-31 13:00:00,91.69,91.93,91.69,91.85,600.0,72.0673,72.2559,72.0673,72.193,600.0
2018-12-31 13:05:00,91.64,91.91,91.64,91.91,1100.0,72.028,72.2402,72.028,72.2402,1100.0
2018-12-31 13:10:00,91.89,91.96,91.86,91.91,2100.0,72.2245,72.2795,72.2009,72.2402,2100.0
2018-12-31 13:15:00,91.89,92.16,91.89,92.16,4200.0,72.2245,72.4367,72.2245,72.4367,4200.0
2018-12-31 13:20:00,92.18,92.37,92.18,92.28,1345.0,72.4524,72.6018,72.4524,72.531,1345.0
2018-12-31 13:25:00,92.27,92.5,92.27,92.5,3781.0,72.5232,72.7039,72.5232,72.7039,3781.0
2018-12-31 13:30:00,92.41,92.41,92.21,92.21,801.0,72.6332,72.6332,72.476,72.476,801.0
2018-12-31 13:35:00,92.2,92.2,92.16,92.16,200.0,72.4681,72.4681,72.4367,72.4367,200.0
2018-12-31 13:40:00,92.07,92.11,92.06,92.06,600.0,72.366,72.3974,72.3581,72.3581,600.0
2018-12-31 13:45:00,92.01,92.14,91.98,92.14,1300.0,72.3188,72.421,72.2952,72.421,1300.0
2018-12-31 13:50:00,92.06,92.07,92.0,92.0,500.0,72.3581,72.366,72.3109,72.3109,500.0
2018-12-31 13:55:00,91.98,92.1,91.97,92.1,300.0,72.2952,72.3895,72.2874,72.3895,300.0
2018-12-31 14:00:00,92.1,92.1,91.96,91.97,900.0,72.3895,72.3895,72.2795,72.2874,900.0
2018-12-31 14:05:00,92.01,92.23,92.01,92.15,700.0,72.3188,72.4917,72.3188,72.4288,700.0
2018-12-31 14:10:00,92.18,92.25,92.1,92.14,800.0,72.4524,72.5074,72.3895,72.421,800.0
2018-12-31 14:15:00,92.12,92.16,91.85,92.16,800.0,72.4053,72.4367,72.193,72.4367,800.0
2018-12-31 14:20:00,92.03,92.03,91.66,91.72,900.0,72.3345,72.3345,72.0437,72.0909,900.0
2018-12-31 14:25:00,91.7,91.94,91.7,91.85,1200.0,72.0751,72.2638,72.0751,72.193,1200.0
2018-12-31 14:30:00,91.85,91.89,91.79,91.82,400.0,72.193,72.2245,72.1459,72.1695,400.0
2018-12-31 14:35:00,91.82,91.92,91.8,91.92,700.0,72.1695,72.2481,72.1537,72.2481,700.0
2018-12-31 14:40:00,92.11,92.19,92.11,92.19,800.0,72.3974,72.4603,72.3974,72.4603,800.0
2018-12-31 14:45:00,92.24,92.42,92.24,92.33,900.0,72.4996,72.6411,72.4996,72.5703,900.0
2018-12-31 14:50:00,92.17,92.46,92.17,92.46,800.0,72.4446,72.6725,72.4446,72.6725,800.0
2018-12-31 14:55:00,92.22,92.44,92.22,92.43,1400.0,72.4839,72.6568,72.4839,72.6489,1400.0
2018-12-31 15:00:00,92.5,92.76,92.45,92.45,1000.0,72.7039,72.9083,72.6646,72.6646,1000.0
2018-12-31 15:05:00,92.45,92.7,92.45,92.55,3100.0,72.6646,72.8611,72.6646,72.7432,3100.0
2018-12-31 15:10:00,92.46,92.54,92.43,92.44,1500.0,72.6725,72.7354,72.6489,72.6568,1500.0
2018-12-31 15:15:00,92.34,92.35,92.21,92.35,2200.0,72.5782,72.586,72.476,72.586,2200.0
2018-12-31 15:20:00,92.37,92.45,92.04,92.04,1600.0,72.6018,72.6646,72.3424,72.3424,1600.0
2018-12-31 15:25:00,92.11,92.39,92.11,92.39,1400.0,72.3974,72.6175,72.3974,72.6175,1400.0
2018-12-31 15:30:00,92.32,92.61,92.3,92.58,2600.0,72.5625,72.7904,72.5467,72.7668,2600.0
2018-12-31 15:35:00,92.47,92.54,92.41,92.5,2100.0,72.6804,72.7354,72.6332,72.7039,2100.0
2018-12-31 15:40:00,92.52,92.63,92.51,92.61,2700.0,72.7197,72.8061,72.7118,72.7904,2700.0
2018-12-31 15:45:00,92.69,92.72,92.15,92.15,3200.0,72.8533,72.8768,72.4288,72.4288,3200.0
2018-12-31 15:50:00,92.23,92.32,91.93,92.03,3631.0,72.4917,72.5625,72.2559,72.3345,3631.0
2018-12-31 15:55:00,92.09,92.72,91.96,92.72,5978.0,72.3817,72.8768,72.2795,72.8768,5978.0
2019-01-02 09:30:00,90.8,90.98,90.6,90.69,1800.0,71.3678,71.5092,71.2106,71.2813,1800.0
2019-01-02 09:35:00,90.1,91.08,90.01,90.87,2400.0,70.8176,71.5878,70.7468,71.4228,2400.0
2019-01-02 09:40:00,90.67,91.64,90.67,91.64,1500.0,71.2656,72.028,71.2656,72.028,1500.0
2019-01-02 09:45:00,91.62,91.62,90.99,91.1,1500.0,72.0123,72.0123,71.5171,71.6035,1500.0
2019-01-02 09:50:00,91.14,91.17,90.73,90.99,1300.0,71.635,71.6586,71.3127,71.5171,1300.0
2019-01-02 09:55:00,90.94,91.3,90.94,91.3,1462.0,71.4778,71.7607,71.4778,71.7607,1462.0
2019-01-02 10:00:00,91.18,92.24,91.06,92.24,900.0,71.6664,72.4996,71.5721,72.4996,900.0
2019-01-02 10:05:00,92.13,92.7,92.08,92.7,800.0,72.4131,72.8611,72.3738,72.8611,800.0
2019-01-02 10:10:00,92.63,93.19,92.63,93.0,2806.0,72.8061,73.2463,72.8061,73.0969,2806.0
2019-01-02 10:15:00,93.1,93.1,92.82,92.92,2022.0,73.1755,73.1755,72.9554,73.034,2022.0
2019-01-02 10:20:00,92.93,93.48,92.93,93.48,1100.0,73.0419,73.4742,73.0419,73.4742,1100.0
2019-01-02 10:25:00,93.58,93.96,93.58,93.89,2700.0,73.5528,73.8515,73.5528,73.7965,2700.0
2019-01-02 10:30:00,93.86,93.91,93.62,93.62,1400.0,73.7729,73.8122,73.5842,73.5842,1400.0
2019-01-02 10:35:00,93.43,93.92,93.43,93.78,2395.0,73.4349,73.82,73.4349,73.71,2395.0
2019-01-02 10:40:00,94.17,94.55,94.1,94.55,2126.0,74.0165,74.3152,73.9615,74.3152,2126.0
2019-01-02 10:45:00,94.59,94.66,94.4,94.64,1800.0,74.3466,74.4017,74.1973,74.3859,1800.0
2019-01-02 10:50:00,94.46,95.02,94.39,95.01,3869.0,74.2445,74.6846,74.1895,74.6768,3869.0
2019-01-02 10:55:00,95.08,95.27,94.9,94.9,2500.0,74.7318,74.8811,74.5903,74.5903,2500.0
2019-01-02 11:00:00,94.97,95.1,94.68,95.07,1900.0,74.6453,74.7475,74.4174,74.7239,1900.0
2019-01-02 11:05:00,95.27,95.5,95.18,95.18,1400.0,74.8811,75.0619,74.8104,74.8104,1400.0
2019-01-02 11:10:00,95.42,96.16,95.34,96.16,6873.0,74.999,75.5807,74.9361,75.5807,6873.0
2019-01-02 11:15:00,96.15,96.15,95.43,96.0,2600.0,75.5728,75.5728,75.0069,75.4549,2600.0
2019-01-02 11:20:00,96.01,96.1,95.56,96.01,1606.0,75.4628,75.5335,75.1091,75.4628,1606.0
2019-01-02 11:25:00,95.85,95.94,95.34,95.5,2010.0,75.337,75.4077,74.9361,75.0619,2010.0
2019-01-02 11:30:00,95.52,95.64,95.31,95.51,1554.0,75.0776,75.1719,74.9126,75.0698,1554.0
2019-01-02 11:35:00,95.51,95.51,95.12,95.2,2272.0,75.0698,75.0698,74.7632,74.8261,2272.0
2019-01-02 11:40:00,95.55,95.63,95.36,95.36,1000.0,75.1012,75.1641,74.9519,74.9519,1000.0
2019-01-02 11:45:00,95.43,95.57,95.19,95.57,1300.0,75.0069,75.1169,74.8182,75.1169,1300.0
2019-01-02 11:50:00,95.42,95.7,95.25,95.48,1300.0,74.999,75.2191,74.8654,75.0462,1300.0
2019-01-02 11:55:00,95.5,95.59,95.33,95.41,1500.0,75.0619,75.1326,74.9283,74.9912,1500.0
2019-01-02 12:00:00,95.37,95.64,95.34,95.34,1600.0,74.9597,75.1719,74.9361,74.9361,1600.0
2019-01-02 12:05:00,95.45,95.72,95.42,95.42,801.0,75.0226,75.2348,74.999,74.999,801.0
2019-01-02 12:10:00,95.6,95.74,95.41,95.69,1200.0,75.1405,75.2505,74.9912,75.2112,1200.0
2019-01-02 12:15:00,95.53,95.53,95.32,95.32,700.0,75.0855,75.0855,74.9204,74.9204,700.0
2019-01-02 12:20:00,95.19,95.22,95.01,95.13,600.0,74.8182,74.8418,74.6768,74.7711,600.0
2019-01-02 12:25:00,95.41,95.41,95.11,95.11,1400.0,74.9912,74.9912,74.7554,74.7554,1400.0
2019-01-02 12:30:00,95.09,95.18,94.65,94.77,1100.0,74.7396,74.8104,74.3938,74.4881,1100.0
2019-01-02 12:35:00,94.66,95.14,94.66,95.07,1639.0,74.4017,74.7789,74.4017,74.7239,1639.0
2019-01-02 12:40:00,94.93,94.97,94.77,94.81,600.0,74.6139,74.6453,74.4881,74.5196,600.0
2019-01-02 12:45:00,94.87,95.0,94.78,94.78,900.0,74.5667,74.6689,74.496,74.496,900.0
2019-01-02 12:50:00,94.78,94.86,94.72,94.75,1200.0,74.496,74.5589,74.4488,74.4724,1200.0
2019-01-02 12:55:00,94.96,94.96,94.96,94.96,200.0,74.6375,74.6375,74.6375,74.6375,200.0
2019-01-02 13:00:00,94.99,95.08,94.99,95.0,300.0,74.661,74.7318,74.661,74.6689,300.0
2019-01-02 13:05:00,95.1,95.26,95.09,95.12,500.0,74.7475,74.8733,74.7396,74.7632,500.0
2019-01-02 13:10:00,95.22,95.22,95.15,95.15,300.0,74.8418,74.8418,74.7868,74.7868,300.0
2019-01-02 13:15:00,95.02,95.2,94.94,95.2,600.0,74.6846,74.8261,74.6217,74.8261,600.0
2019-01-02 13:20:00,95.05,95.23,95.03,95.15,800.0,74.7082,74.8497,74.6925,74.7868,800.0
2019-01-02 13:25:00,94.95,95.17,94.95,95.04,1100.0,74.6296,74.8025,74.6296,74.7003,1100.0
2019-01-02 13:30:00,95.02,95.22,94.97,95.22,1400.0,74.6846,74.8418,74.6453,74.8418,1400.0
2019-01-02 13:35:00,95.25,95.25,94.97,94.97,400.0,74.8654,74.8654,74.6453,74.6453,400.0
2019-01-02 13:40:00,94.81,94.81,94.73,94.73,400.0,74.5196,74.5196,74.4567,74.4567,400.0
2019-01-02 13:45:00,94.83,95.01,94.79,94.94,500.0,74.5353,74.6768,74.5038,74.6217,500.0
2019-01-02 13:50:00,94.82,94.82,94.49,94.49,600.0,74.5274,74.5274,74.268,74.268,600.0
2019-01-02 13:55:00,94.5,94.78,94.43,94.78,500.0,74.2759,74.496,74.2209,74.496,500.0
2019-01-02 14:00:00,94.77,94.79,94.54,94.79,1000.0,74.4881,74.5038,74.3073,74.5038,1000.0
2019-01-02 14:05:00,94.74,94.92,94.71,94.92,700.0,74.4645,74.606,74.441,74.606,700.0
2019-01-02 14:10:00,94.91,94.95,94.8,94.88,700.0,74.5982,74.6296,74.5117,74.5746,700.0
2019-01-02 14:15:00,94.91,95.17,94.91,95.17,1122.0,74.5982,74.8025,74.5982,74.8025,1122.0
2019-01-02 14:20:00,95.02,95.46,95.02,95.44,2000.0,74.6846,75.0305,74.6846,75.0147,2000.0
2019-01-02 14:25:00,95.37,95.47,95.18,95.23,1500.0,74.9597,75.0383,74.8104,74.8497,1500.0
2019-01-02 14:30:00,95.25,95.41,95.11,95.33,1700.0,74.8654,74.9912,74.7554,74.9283,1700.0
2019-01-02 14:35:00,95.33,95.5,95.33,95.45,500.0,74.9283,75.0619,74.9283,75.0226,500.0
2019-01-02 14:40:00,95.39,95.47,95.3,95.47,1664.0,74.9754,75.0383,74.9047,75.0383,1664.0
2019-01-02 14:45:00,95.53,95.77,95.43,95.77,1000.0,75.0855,75.2741,75.0069,75.2741,1000.0
2019-01-02 14:50:00,95.66,95.71,95.63,95.65,2700.0,75.1877,75.227,75.1641,75.1798,2700.0
2019-01-02 14:55:00,95.63,95.63,95.43,95.43,1100.0,75.1641,75.1641,75.0069,75.0069,1100.0
2019-01-02 15:00:00,95.27,95.52,95.27,95.33,600.0,74.8811,75.0776,74.8811,74.9283,600.0
2019-01-02 15:05:00,95.3,95.43,94.75,94.81,1400.0,74.9047,75.0069,74.4724,74.5196,1400.0
2019-01-02 15:10:00,94.73,94.86,94.69,94.86,600.0,74.4567,74.5589,74.4252,74.5589,600.0
2019-01-02 15:15:00,94.88,94.88,94.46,94.48,600.0,74.5746,74.5746,74.2445,74.2602,600.0
2019-01-02 15:20:00,94.51,94.71,94.51,94.51,700.0,74.2838,74.441,74.2838,74.2838,700.0
2019-01-02 15:25:00,94.62,94.73,94.62,94.7,1200.0,74.3702,74.4567,74.3702,74.4331,1200.0
2019-01-02 15:30:00,94.69,94.69,94.37,94.37,1400.0,74.4252,74.4252,74.1737,74.1737,1400.0
2019-01-02 15:35:00,94.56,94.73,94.52,94.52,1166.0,74.3231,74.4567,74.2916,74.2916,1166.0
2019-01-02 15:40:00,94.46,94.64,94.46,94.5,1600.0,74.2445,74.3859,74.2445,74.2759,1600.0
2019-01-02 15:45:00,94.53,94.79,94.53,94.79,2700.0,74.2995,74.5038,74.2995,74.5038,2700.0
2019-01-02 15:50:00,94.86,95.36,94.86,95.26,7200.0,74.5589,74.9519,74.5589,74.8733,7200.0
2019-01-02 15:55:00,95.21,95.42,95.0,95.35,10421.0,74.834,74.999,74.6689,74.944,10421.0
2019-01-03 09:30:00,95.97,96.26,95.95,96.08,4200.0,75.4313,75.6592,75.4156,75.5178,4200.0
2019-01-03 09:35:00,95.9,96.06,95.26,95.89,5688.0,75.3763,75.5021,74.8733,75.3684,5688.0
2019-01-03 09:40:00,96.23,97.2,96.23,97.2,2600.0,75.6357,76.3981,75.6357,76.3981,2600.0
2019-01-03 09:45:00,97.28,97.34,96.13,96.13,10190.0,76.461,76.5081,75.5571,75.5571,10190.0
2019-01-03 09:50:00,96.06,96.06,95.7,95.76,2500.0,75.5021,75.5021,75.2191,75.2663,2500.0
2019-01-03 09:55:00,95.8,96.44,95.79,96.0,1800.0,75.2977,75.8007,75.2898,75.4549,1800.0
2019-01-03 10:00:00,95.75,95.85,95.21,95.22,1600.0,75.2584,75.337,74.834,74.8418,1600.0
2019-01-03 10:05:00,95.44,95.69,95.0,95.0,1400.0,75.0147,75.2112,74.6689,74.6689,1400.0
2019-01-03 10:10:00,94.69,95.32,94.69,94.78,2100.0,74.4252,74.9204,74.4252,74.496,2100.0
2019-01-03 10:15:00,94.87,95.57,94.86,95.53,1300.0,74.5667,75.1169,74.5589,75.0855,1300.0
2019-01-03 10:20:00,95.43,95.93,95.35,95.93,2600.0,75.0069,75.3999,74.944,75.3999,2600.0
2019-01-03 10:25:00,95.81,95.81,95.34,95.34,1600.0,75.3056,75.3056,74.9361,74.9361,1600.0
2019-01-03 10:30:00,95.2,95.2,94.78,94.89,1100.0,74.8261,74.8261,74.496,74.5824,1100.0
2019-01-03 10:35:00,94.96,94.96,94.43,94.62,2600.0,74.6375,74.6375,74.2209,74.3702,2600.0
2019-01-03 10:40:00,94.71,95.33,94.63,94.63,1600.0,74.441,74.9283,74.3781,74.3781,1600.0
2019-01-03 10:45:00,95.23,95.23,95.0,95.0,1300.0,74.8497,74.8497,74.6689,74.6689,1300.0
2019-01-03 10:50:00,95.04,95.48,95.02,95.06,2200.0,74.7003,75.0462,74.6846,74.7161,2200.0
2019-01-03 10:55:00,95.46,95.89,95.22,95.87,1300.0,75.0305,75.3684,74.8418,75.3527,1300.0
2019-01-03 11:00:00,96.05,96.05,95.78,95.78,900.0,75.4942,75.4942,75.282,75.282,900.0
2019-01-03 11:05:00,95.76,96.01,95.69,95.97,1200.0,75.2663,75.4628,75.2112,75.4313,1200.0
2019-01-03 11:10:00,96.56,96.86,96.43,96.56,2600.0,75.895,76.1308,75.7929,75.895,2600.0
2019-01-03 11:15:00,96.45,96.76,96.39,96.55,1400.0,75.8086,76.0522,75.7614,75.8872,1400.0
2019-01-03 11:20:00,96.61,97.27,96.61,97.08,2700.0,75.9343,76.4531,75.9343,76.3038,2700.0
2019-01-03 11:25:00,97.09,97.12,96.68,96.94,2100.0,76.3116,76.3352,75.9894,76.1937,2100.0
2019-01-03 11:30:00,96.64,96.97,96.64,96.96,3300.0,75.9579,76.2173,75.9579,76.2094,3300.0
2019-01-03 11:35:00,96.97,97.61,96.97,97.53,4700.0,76.2173,76.7203,76.2173,76.6575,4700.0
2019-01-03 11:40:00,97.42,97.85,97.35,97.82,1700.0,76.571,76.909,76.516,76.8854,1700.0
2019-01-03 11:45:00,97.53,97.62,97.34,97.34,1100.0,76.6575,76.7282,76.5081,76.5081,1100.0
2019-01-03 11:50:00,97.59,97.67,96.85,97.2,2500.0,76.7046,76.7675,76.123,76.3981,2500.0
2019-01-03 11:55:00,97.09,97.31,96.85,96.97,2300.0,76.3116,76.4845,76.123,76.2173,2300.0
2019-01-03 12:00:00,96.97,97.46,96.97,97.26,1800.0,76.2173,76.6024,76.2173,76.4452,1800.0
2019-01-03 12:05:00,97.13,97.13,96.95,96.99,700.0,76.3431,76.3431,76.2016,76.233,700.0
2019-01-03 12:10:00,97.03,97.44,97.03,97.37,1392.0,76.2645,76.5867,76.2645,76.5317,1392.0
2019-01-03 12:15:00,97.24,97.32,96.71,96.97,1600.0,76.4295,76.4924,76.0129,76.2173,1600.0
2019-01-03 12:20:00,97.09,97.3,97.06,97.06,4681.0,76.3116,76.4767,76.288,76.288,4681.0
2019-01-03 12:25:00,96.81,96.98,96.71,96.98,1000.0,76.0915,76.2252,76.0129,76.2252,1000.0
2019-01-03 12:30:00,97.21,97.36,97.0,97.3,2400.0,76.4059,76.5238,76.2409,76.4767,2400.0
2019-01-03 12:35:00,97.3,97.36,96.97,97.0,1500.0,76.4767,76.5238,76.2173,76.2409,1500.0
2019-01-03 12:40:00,97.06,97.13,96.93,96.93,800.0,76.288,76.3431,76.1859,76.1859,800.0
2019-01-03 12:45:00,97.06,97.5,97.04,97.5,2802.0,76.288,76.6339,76.2723,76.6339,2802.0
2019-01-03 12:50:00,97.51,97.64,97.41,97.64,1100.0,76.6417,76.7439,76.5631,76.7439,1100.0
2019-01-03 12:55:00,97.58,97.58,97.33,97.33,1400.0,76.6968,76.6968,76.5003,76.5003,1400.0
2019-01-03 13:00:00,97.37,97.37,97.12,97.15,1300.0,76.5317,76.5317,76.3352,76.3588,1300.0
2019-01-03 13:05:00,97.33,97.33,96.93,96.93,1400.0,76.5003,76.5003,76.1859,76.1859,1400.0
2019-01-03 13:10:00,96.92,97.19,96.86,97.07,1700.0,76.178,76.3902,76.1308,76.2959,1700.0
2019-01-03 13:15:00,97.01,97.01,96.59,96.72,2600.0,76.2487,76.2487,75.9186,76.0208,2600.0
2019-01-03 13:20:00,96.76,96.94,96.76,96.8,1700.0,76.0522,76.1937,76.0522,76.0837,1700.0
2019-01-03 13:25:00,96.88,96.92,96.68,96.68,1800.0,76.1466,76.178,75.9894,75.9894,1800.0
2019-01-03 13:30:00,96.73,96.94,96.57,96.83,2000.0,76.0287,76.1937,75.9029,76.1073,2000.0
2019-01-03 13:35:00,96.65,96.92,96.55,96.92,1400.0,75.9658,76.178,75.8872,76.178,1400.0
2019-01-03 13:40:00,96.87,97.09,96.78,96.92,2300.0,76.1387,76.3116,76.068,76.178,2300.0
2019-01-03 13:45:00,96.89,96.89,96.64,96.68,2900.0,76.1544,76.1544,75.9579,75.9894,2900.0
2019-01-03 13:50:00,96.7,96.7,96.4,96.47,1100.0,76.0051,76.0051,75.7693,75.8243,1100.0
2019-01-03 13:55:00,96.4,96.4,96.22,96.22,1800.0,75.7693,75.7693,75.6278,75.6278,1800.0
2019-01-03 14:00:00,96.25,96.4,96.19,96.32,1700.0,75.6514,75.7693,75.6042,75.7064,1700.0
2019-01-03 14:05:00,96.45,96.68,96.37,96.66,1400.0,75.8086,75.9894,75.7457,75.9736,1400.0
2019-01-03 14:10:00,96.63,96.64,96.33,96.33,2800.0,75.9501,75.9579,75.7143,75.7143,2800.0
2019-01-03 14:15:00,96.35,96.78,96.3,96.74,5527.0,75.73,76.068,75.6907,76.0365,5527.0
2019-01-03 14:20:00,96.76,97.11,96.72,96.94,2200.0,76.0522,76.3273,76.0208,76.1937,2200.0
2019-01-03 14:25:00,96.93,97.5,96.91,97.5,2800.0,76.1859,76.6339,76.1701,76.6339,2800.0
2019-01-03 14:30:00,97.61,97.61,97.33,97.33,1700.0,76.7203,76.7203,76.5003,76.5003,1700.0
2019-01-03 14:35:00,97.19,97.34,97.1,97.28,1200.0,76.3902,76.5081,76.3195,76.461,1200.0
2019-01-03 14:40:00,97.32,97.32,96.91,96.91,2000.0,76.4924,76.4924,76.1701,76.1701,2000.0
2019-01-03 14:45:00,96.85,96.85,96.67,96.82,1000.0,76.123,76.123,75.9815,76.0994,1000.0
2019-01-03 14:50:00,96.86,97.01,96.64,96.64,1600.0,76.1308,76.2487,75.9579,75.9579,1600.0
2019-01-03 14:55:00,96.66,96.79,96.5,96.5,3209.0,75.9736,76.0758,75.8479,75.8479,3209.0
2019-01-03 15:00:00,96.49,96.77,96.48,96.48,2300.0,75.84,76.0601,75.8322,75.8322,2300.0
2019-01-03 15:05:00,96.59,96.75,96.55,96.67,3900.0,75.9186,76.0444,75.8872,75.9815,3900.0
2019-01-03 15:10:00,96.52,96.57,96.3,96.33,1400.0,75.8636,75.9029,75.6907,75.7143,1400.0
2019-01-03 15:15:00,96.3,96.45,96.1,96.4,2200.0,75.6907,75.8086,75.5335,75.7693,2200.0
2019-01-03 15:20:00,96.4,96.42,96.23,96.23,2000.0,75.7693,75.785,75.6357,75.6357,2000.0
2019-01-03 15:25:00,96.27,96.48,96.2,96.46,1700.0,75.6671,75.8322,75.6121,75.8164,1700.0
2019-01-03 15:30:00,96.5,96.68,96.31,96.31,3200.0,75.8479,75.9894,75.6985,75.6985,3200.0
2019-01-03 15:35:00,96.3,96.39,96.09,96.11,1400.0,75.6907,75.7614,75.5256,75.5414,1400.0
2019-01-03 15:40:00,96.12,96.33,95.98,96.3,2800.0,75.5492,75.7143,75.4392,75.6907,2800.0
2019-01-03 15:45:00,96.36,96.44,96.19,96.37,4000.0,75.7378,75.8007,75.6042,75.7457,4000.0
2019-01-03 15:50:00,96.5,96.5,96.25,96.37,5000.0,75.8479,75.8479,75.6514,75.7457,5000.0
2019-01-03 15:55:00,96.38,96.42,96.0,96.1,8800.0,75.7536,75.785,75.4549,75.5335,8800.0
2019-01-04 09:30:00,97.56,97.71,97.25,97.42,900.0,76.681,76.7989,76.4374,76.571,900.0
2019-01-04 09:35:00,98.02,98.16,97.92,98.08,2100.0,77.0426,77.1526,76.964,77.0897,2100.0
2019-01-04 09:40:00,98.24,99.39,98.24,99.06,5900.0,77.2155,78.1194,77.2155,77.86,5900.0
2019-01-04 09:45:00,99.04,99.06,98.41,98.57,2400.0,77.8443,77.86,77.3491,77.4749,2400.0
2019-01-04 09:50:00,98.6,98.78,98.26,98.26,2200.0,77.4985,77.6399,77.2312,77.2312,2200.0
2019-01-04 09:55:00,97.99,98.25,97.96,98.03,2700.0,77.019,77.2234,76.9954,77.0504,2700.0
2019-01-04 10:00:00,98.13,98.33,98.05,98.07,2200.0,77.129,77.2862,77.0662,77.0819,2200.0
2019-01-04 10:05:00,98.12,98.17,97.78,98.06,2000.0,77.1212,77.1605,76.854,77.074,2000.0
2019-01-04 10:10:00,97.93,98.34,97.93,98.2,3100.0,76.9718,77.2941,76.9718,77.1841,3100.0
2019-01-04 10:15:00,98.22,98.49,98.11,98.49,2200.0,77.1998,77.412,77.1133,77.412,2200.0
2019-01-04 10:20:00,98.33,99.08,97.96,98.91,5900.0,77.2862,77.8757,76.9954,77.7421,5900.0
2019-01-04 10:25:00,98.99,99.35,98.96,99.35,3549.0,77.805,78.088,77.7814,78.088,3549.0
2019-01-04 10:30:00,99.49,99.49,99.11,99.11,200.0,78.198,78.198,77.8993,77.8993,200.0
2019-01-04 10:35:00,98.68,99.15,98.68,98.97,4500.0,77.5613,77.9308,77.5613,77.7893,4500.0
2019-01-04 10:40:00,99.04,99.07,98.47,98.47,3460.0,77.8443,77.8679,77.3963,77.3963,3460.0
2019-01-04 10:45:00,98.77,98.77,98.6,98.63,500.0,77.6321,77.6321,77.4985,77.522,500.0
2019-01-04 10:50:00,98.68,98.86,98.57,98.57,1300.0,77.5613,77.7028,77.4749,77.4749,1300.0
2019-01-04 10:55:00,98.5,98.86,98.5,98.84,1300.0,77.4199,77.7028,77.4199,77.6871,1300.0
2019-01-04 11:00:00,98.72,98.82,98.3,98.78,4380.0,77.5928,77.6714,77.2627,77.6399,4380.0
2019-01-04 11:05:00,98.47,98.47,98.29,98.37,1000.0,77.3963,77.3963,77.2548,77.3177,1000.0
2019-01-04 11:10:00,98.43,98.43,98.12,98.12,2599.0,77.3648,77.3648,77.1212,77.1212,2599.0
2019-01-04 11:15:00,97.77,97.91,97.75,97.86,1100.0,76.8461,76.9561,76.8304,76.9168,1100.0
2019-01-04 11:20:00,97.8,98.14,97.78,97.91,1300.0,76.8697,77.1369,76.854,76.9561,1300.0
2019-01-04 11:25:00,97.78,97.85,97.65,97.85,1100.0,76.854,76.909,76.7518,76.909,1100.0
2019-01-04 11:30:00,97.92,98.11,97.83,97.9,1665.0,76.964,77.1133,76.8933,76.9483,1665.0
2019-01-04 11:35:00,97.93,98.18,97.93,98.03,1000.0,76.9718,77.1683,76.9718,77.0504,1000.0
2019-01-04 11:40:00,98.13,98.4,98.13,98.4,1000.0,77.129,77.3413,77.129,77.3413,1000.0
2019-01-04 11:45:00,98.17,98.19,97.87,98.07,3000.0,77.1605,77.1762,76.9247,77.0819,3000.0
2019-01-04 11:50:00,98.07,98.22,98.05,98.18,1581.0,77.0819,77.1998,77.0662,77.1683,1581.0
2019-01-04 11:55:00,98.16,98.3,98.03,98.3,2700.0,77.1526,77.2627,77.0504,77.2627,2700.0
2019-01-04 12:00:00,98.32,98.66,98.32,98.4,1600.0,77.2784,77.5456,77.2784,77.3413,1600.0
2019-01-04 12:05:00,98.58,98.71,98.58,98.71,700.0,77.4827,77.5849,77.4827,77.5849,700.0
2019-01-04 12:10:00,98.77,98.99,98.69,98.99,1000.0,77.6321,77.805,77.5692,77.805,1000.0
2019-01-04 12:15:00,98.94,99.23,98.94,99.19,1300.0,77.7657,77.9936,77.7657,77.9622,1300.0
2019-01-04 12:20:00,99.25,99.3,98.96,98.96,1300.0,78.0094,78.0487,77.7814,77.7814,1300.0
2019-01-04 12:25:00,99.05,99.1,98.91,98.92,1150.0,77.8522,77.8915,77.7421,77.75,1150.0
2019-01-04 12:30:00,99.02,99.42,99.02,99.42,1400.0,77.8286,78.143,77.8286,78.143,1400.0
2019-01-04 12:35:00,99.32,99.32,99.15,99.26,1400.0,78.0644,78.0644,77.9308,78.0172,1400.0
2019-01-04 12:40:00,99.27,99.49,99.27,99.49,1900.0,78.0251,78.198,78.0251,78.198,1900.0
2019-01-04 12:45:00,99.46,99.86,99.43,99.79,2200.0,78.1744,78.4888,78.1508,78.4338,2200.0
2019-01-04 12:50:00,99.62,99.63,99.12,99.17,700.0,78.3002,78.308,77.9072,77.9465,700.0
2019-01-04 12:55:00,99.17,99.22,99.06,99.1,600.0,77.9465,77.9858,77.86,77.8915,600.0
2019-01-04 13:00:00,99.25,99.43,99.25,99.41,600.0,78.0094,78.1508,78.0094,78.1351,600.0
2019-01-04 13:05:00,99.47,99.63,99.47,99.61,500.0,78.1823,78.308,78.1823,78.2923,500.0
2019-01-04 13:10:00,99.49,99.56,99.4,99.4,700.0,78.198,78.253,78.1273,78.1273,700.0
2019-01-04 13:15:00,99.39,99.71,99.39,99.65,1700.0,78.1194,78.3709,78.1194,78.3238,1700.0
2019-01-04 13:20:00,99.67,99.69,99.48,99.48,1700.0,78.3395,78.3552,78.1901,78.1901,1700.0
2019-01-04 13:25:00,99.37,99.37,99.21,99.28,1100.0,78.1037,78.1037,77.9779,78.0329,1100.0
2019-01-04 13:30:00,99.34,99.68,99.32,99.66,900.0,78.0801,78.3473,78.0644,78.3316,900.0
2019-01-04 13:35:00,99.31,99.44,99.31,99.39,1000.0,78.0565,78.1587,78.0565,78.1194,1000.0
2019-01-04 13:40:00,99.11,99.25,99.11,99.25,700.0,77.8993,78.0094,77.8993,78.0094,700.0
2019-01-04 13:45:00,99.31,99.49,99.24,99.45,900.0,78.0565,78.198,78.0015,78.1666,900.0
2019-01-04 13:50:00,99.4,99.4,99.26,99.3,800.0,78.1273,78.1273,78.0172,78.0487,800.0
2019-01-04 13:55:00,99.34,99.37,99.21,99.3,1300.0,78.0801,78.1037,77.9779,78.0487,1300.0
2019-01-04 14:00:00,99.38,99.38,98.99,98.99,400.0,78.1115,78.1115,77.805,77.805,400.0
2019-01-04 14:05:00,99.08,99.08,98.96,98.96,300.0,77.8757,77.8757,77.7814,77.7814,300.0
2019-01-04 14:10:00,98.97,98.99,98.96,98.99,400.0,77.7893,77.805,77.7814,77.805,400.0
2019-01-04 14:15:00,98.9,98.99,98.9,98.94,600.0,77.7343,77.805,77.7343,77.7657,600.0
2019-01-04 14:20:00,98.91,99.03,98.91,98.98,500.0,77.7421,77.8364,77.7421,77.7971,500.0
2019-01-04 14:25:00,99.02,99.08,98.85,99.06,1500.0,77.8286,77.8757,77.695,77.86,1500.0
2019-01-04 14:30:00,99.17,99.45,99.17,99.45,300.0,77.9465,78.1666,77.9465,78.1666,300.0
2019-01-04 14:35:00,99.59,99.59,99.33,99.36,700.0,78.2766,78.2766,78.0722,78.0958,700.0
2019-01-04 14:40:00,99.37,99.47,99.14,99.47,1700.0,78.1037,78.1823,77.9229,78.1823,1700.0
2019-01-04 14:45:00,99.33,99.33,99.01,99.15,1300.0,78.0722,78.0722,77.8207,77.9308,1300.0
2019-01-04 14:50:00,99.18,99.21,98.85,98.9,1200.0,77.9543,77.9779,77.695,77.7343,1200.0
2019-01-04 14:55:00,98.86,98.97,98.75,98.94,2000.0,77.7028,77.7893,77.6164,77.7657,2000.0
2019-01-04 15:00:00,98.83,99.17,98.83,99.14,1200.0,77.6792,77.9465,77.6792,77.9229,1200.0
2019-01-04 15:05:00,99.06,99.19,98.98,98.98,2100.0,77.86,77.9622,77.7971,77.7971,2100.0
2019-01-04 15:10:00,98.92,99.33,98.92,99.33,1345.0,77.75,78.0722,77.75,78.0722,1345.0
2019-01-04 15:15:00,99.28,99.45,99.28,99.35,1927.0,78.0329,78.1666,78.0329,78.088,1927.0
2019-01-04 15:20:00,99.2,99.3,99.16,99.16,1100.0,77.9701,78.0487,77.9386,77.9386,1100.0
2019-01-04 15:25:00,99.15,99.26,99.11,99.22,2000.0,77.9308,78.0172,77.8993,77.9858,2000.0
2019-01-04 15:30:00,99.36,99.71,99.27,99.65,1500.0,78.0958,78.3709,78.0251,78.3238,1500.0
2019-01-04 15:35:00,99.65,99.7,99.49,99.56,2616.0,78.3238,78.363,78.198,78.253,2616.0
2019-01-04 15:40:00,99.49,99.7,99.49,99.66,5551.0,78.198,78.363,78.198,78.3316,5551.0
2019-01-04 15:45:00,99.68,99.91,99.67,99.67,5000.0,78.3473,78.5281,78.3395,78.3395,5000.0
2019-01-04 15:50:00,99.64,99.71,99.63,99.69,6694.0,78.3159,78.3709,78.308,78.3552,6694.0
2019-01-04 15:55:00,99.7,100.01,99.7,99.99,9001.0,78.363,78.6067,78.363,78.591,9001.0
2019-01-07 09:30:00,100.51,101.02,100.45,100.53,1000.0,78.9997,79.4006,78.9525,79.0154,1000.0
2019-01-07 09:35:00,100.04,100.45,99.98,100.44,924.0,78.6303,78.9525,78.5831,78.9447,924.0
2019-01-07 09:40:00,100.57,100.73,100.3,100.69,2200.0,79.0469,79.1726,78.8346,79.1412,2200.0
2019-01-07 09:45:00,100.72,101.1,100.71,101.1,2200.0,79.1648,79.4634,79.1569,79.4634,2200.0
2019-01-07 09:50:00,100.91,101.16,100.5,100.93,1100.0,79.3141,79.5106,78.9918,79.3298,1100.0
2019-01-07 09:55:00,100.94,100.95,100.46,100.46,800.0,79.3377,79.3455,78.9604,78.9604,800.0
2019-01-07 10:00:00,100.91,101.54,100.87,101.54,1649.0,79.3141,79.8093,79.2827,79.8093,1649.0
2019-01-07 10:05:00,101.44,101.44,101.14,101.36,600.0,79.7307,79.7307,79.4949,79.6678,600.0
2019-01-07 10:10:00,101.81,101.81,101.32,101.39,1200.0,80.0215,80.0215,79.6364,79.6914,1200.0
2019-01-07 10:15:00,101.53,101.75,101.36,101.36,1200.0,79.8014,79.9743,79.6678,79.6678,1200.0
2019-01-07 10:20:00,101.48,101.67,101.42,101.61,1800.0,79.7621,79.9114,79.7149,79.8643,1800.0
2019-01-07 10:25:00,101.58,101.76,101.58,101.76,400.0,79.8407,79.9822,79.8407,79.9822,400.0
2019-01-07 10:30:00,101.75,102.0,101.75,101.91,400.0,79.9743,80.1708,79.9743,80.1001,400.0
2019-01-07 10:35:00,101.99,101.99,101.53,101.55,904.0,80.163,80.163,79.8014,79.8171,904.0
2019-01-07 10:40:00,101.55,101.93,101.49,101.93,400.0,79.8171,80.1158,79.77,80.1158,400.0
2019-01-07 10:45:00,101.89,102.31,101.89,102.26,1600.0,80.0844,80.4145,80.0844,80.3752,1600.0
2019-01-07 10:50:00,102.38,102.43,102.28,102.3,1800.0,80.4695,80.5088,80.3909,80.4066,1800.0
2019-01-07 10:55:00,102.09,102.55,102.09,102.45,1300.0,80.2416,80.6031,80.2416,80.5245,1300.0
2019-01-07 11:00:00,102.42,102.47,102.26,102.41,1700.0,80.5009,80.5402,80.3752,80.4931,1700.0
2019-01-07 11:05:00,102.51,102.51,102.16,102.23,1100.0,80.5717,80.5717,80.2966,80.3516,1100.0
2019-01-07 11:10:00,102.19,102.22,102.07,102.18,5300.0,80.3202,80.3437,80.2258,80.3123,5300.0
2019-01-07 11:15:00,102.23,102.32,102.04,102.25,2300.0,80.3516,80.4223,80.2023,80.3673,2300.0
2019-01-07 11:20:00,101.95,102.25,101.95,102.25,1400.0,80.1315,80.3673,80.1315,80.3673,1400.0
2019-01-07 11:25:00,102.13,102.13,101.94,102.03,1000.0,80.273,80.273,80.1237,80.1944,1000.0
2019-01-07 11:30:00,102.06,102.12,101.8,102.01,1300.0,80.218,80.2651,80.0136,80.1787,1300.0
2019-01-07 11:35:00,102.28,102.38,102.28,102.38,400.0,80.3909,80.4695,80.3909,80.4695,400.0
2019-01-07 11:40:00,102.4,102.68,102.4,102.68,800.0,80.4852,80.7053,80.4852,80.7053,800.0
2019-01-07 11:45:00,102.64,102.75,102.48,102.67,900.0,80.6739,80.7603,80.5481,80.6974,900.0
2019-01-07 11:50:00,102.64,102.72,102.56,102.61,1070.0,80.6739,80.7367,80.611,80.6503,1070.0
2019-01-07 11:55:00,102.57,102.67,102.55,102.62,700.0,80.6188,80.6974,80.6031,80.6581,700.0
2019-01-07 12:00:00,102.67,102.75,102.52,102.69,3700.0,80.6974,80.7603,80.5795,80.7132,3700.0
2019-01-07 12:05:00,102.69,102.93,102.69,102.93,2400.0,80.7132,80.9018,80.7132,80.9018,2400.0
2019-01-07 12:10:00,102.9,102.91,102.81,102.85,1000.0,80.8782,80.8861,80.8075,80.8389,1000.0
2019-01-07 12:15:00,102.97,103.08,102.95,103.08,1609.0,80.9332,81.0197,80.9175,81.0197,1609.0
2019-01-07 12:20:00,103.1,103.12,102.98,103.08,800.0,81.0354,81.0511,80.9411,81.0197,800.0
2019-01-07 12:25:00,103.11,103.27,103.11,103.27,1000.0,81.0433,81.169,81.0433,81.169,1000.0
2019-01-07 12:30:00,103.21,103.48,103.2,103.48,1300.0,81.1219,81.3341,81.114,81.3341,1300.0
2019-01-07 12:35:00,103.49,103.53,103.34,103.46,900.0,81.3419,81.3734,81.224,81.3184,900.0
2019-01-07 12:40:00,103.53,103.53,103.21,103.22,1600.0,81.3734,81.3734,81.1219,81.1297,1600.0
2019-01-07 12:45:00,103.31,103.31,103.07,103.07,700.0,81.2005,81.2005,81.0118,81.0118,700.0
2019-01-07 12:50:00,103.13,103.14,102.97,103.13,900.0,81.059,81.0668,80.9332,81.059,900.0
2019-01-07 12:55:00,103.03,103.03,103.03,103.03,200.0,80.9804,80.9804,80.9804,80.9804,200.0
2019-01-07 13:00:00,102.97,102.98,102.81,102.81,900.0,80.9332,80.9411,80.8075,80.8075,900.0
2019-01-07 13:05:00,102.87,102.88,102.66,102.71,1600.0,80.8546,80.8625,80.6896,80.7289,1600.0
2019-01-07 13:10:00,102.76,102.89,102.63,102.73,1100.0,80.7682,80.8704,80.666,80.7446,1100.0
2019-01-07 13:15:00,102.74,102.88,102.73,102.81,1400.0,80.7525,80.8625,80.7446,80.8075,1400.0
2019-01-07 13:20:00,102.8,102.8,102.47,102.47,700.0,80.7996,80.7996,80.5402,80.5402,700.0
2019-01-07 13:25:00,102.44,102.51,102.38,102.46,1300.0,80.5167,80.5717,80.4695,80.5324,1300.0
2019-01-07 13:30:00,102.45,102.62,102.45,102.5,900.0,80.5245,80.6581,80.5245,80.5638,900.0
2019-01-07 13:35:00,102.51,102.88,102.46,102.88,800.0,80.5717,80.8625,80.5324,80.8625,800.0
2019-01-07 13:40:00,102.74,102.79,102.74,102.75,400.0,80.7525,80.7918,80.7525,80.7603,400.0
2019-01-07 13:45:00,102.76,102.76,102.6,102.66,1400.0,80.7682,80.7682,80.6424,80.6896,1400.0
2019-01-07 13:50:00,102.66,102.69,102.46,102.52,900.0,80.6896,80.7132,80.5324,80.5795,900.0
2019-01-07 13:55:00,102.48,102.64,102.44,102.48,1300.0,80.5481,80.6739,80.5167,80.5481,1300.0
2019-01-07 14:00:00,102.48,102.48,102.18,102.35,2300.0,80.5481,80.5481,80.3123,80.4459,2300.0
2019-01-07 14:05:00,102.31,102.31,102.15,102.18,2800.0,80.4145,80.4145,80.2887,80.3123,2800.0
2019-01-07 14:10:00,102.14,102.32,102.04,102.32,700.0,80.2809,80.4223,80.2023,80.4223,700.0
2019-01-07 14:15:00,102.34,102.35,102.03,102.15,1700.0,80.4381,80.4459,80.1944,80.2887,1700.0
2019-01-07 14:20:00,102.16,102.34,102.15,102.3,1700.0,80.2966,80.4381,80.2887,80.4066,1700.0
2019-01-07 14:25:00,102.3,102.3,102.13,102.18,1833.0,80.4066,80.4066,80.273,80.3123,1833.0
2019-01-07 14:30:00,102.25,102.28,102.17,102.28,500.0,80.3673,80.3909,80.3044,80.3909,500.0
2019-01-07 14:35:00,102.35,102.35,102.17,102.17,1200.0,80.4459,80.4459,80.3044,80.3044,1200.0
2019-01-07 14:40:00,102.09,102.17,102.09,102.09,700.0,80.2416,80.3044,80.2416,80.2416,700.0
2019-01-07 14:45:00,102.1,102.14,102.06,102.14,800.0,80.2494,80.2809,80.218,80.2809,800.0
2019-01-07 14:50:00,102.0,102.0,101.79,101.93,3450.0,80.1708,80.1708,80.0058,80.1158,3450.0
2019-01-07 14:55:00,101.91,101.93,101.79,101.88,1200.0,80.1001,80.1158,80.0058,80.0765,1200.0
2019-01-07 15:00:00,102.04,102.36,102.04,102.33,1700.0,80.2023,80.4538,80.2023,80.4302,1700.0
2019-01-07 15:05:00,102.34,102.6,102.31,102.53,1300.0,80.4381,80.6424,80.4145,80.5874,1300.0
2019-01-07 15:10:00,102.5,102.77,102.41,102.73,2196.0,80.5638,80.776,80.4931,80.7446,2196.0
2019-01-07 15:15:00,102.83,102.84,102.59,102.67,1000.0,80.8232,80.8311,80.6346,80.6974,1000.0
2019-01-07 15:20:00,102.63,102.63,102.56,102.59,800.0,80.666,80.666,80.611,80.6346,800.0
2019-01-07 15:25:00,102.55,102.69,102.52,102.59,1600.0,80.6031,80.7132,80.5795,80.6346,1600.0
2019-01-07 15:30:00,102.57,102.57,102.05,102.06,4250.0,80.6188,80.6188,80.2101,80.218,4250.0
2019-01-07 15:35:00,102.07,102.25,101.97,102.07,2400.0,80.2258,80.3673,80.1472,80.2258,2400.0
2019-01-07 15:40:00,102.07,102.08,101.91,101.93,3500.0,80.2258,80.2337,80.1001,80.1158,3500.0
2019-01-07 15:45:00,101.94,102.32,101.94,102.25,6483.0,80.1237,80.4223,80.1237,80.3673,6483.0
2019-01-07 15:50:00,102.28,102.42,102.13,102.27,6700.0,80.3909,80.5009,80.273,80.383,6700.0
2019-01-07 15:55:00,102.27,102.75,102.27,102.56,12168.0,80.383,80.7603,80.383,80.611,12168.0
2019-01-08 09:30:00,104.49,104.63,103.37,103.51,2800.0,82.1279,82.238,81.2476,81.3577,2800.0
2019-01-08 09:35:00,104.05,104.16,103.64,103.8,2349.0,81.7821,81.8686,81.4598,81.5856,2349.0
2019-01-08 09:40:00,104.06,104.63,103.95,104.63,3750.0,81.79,82.238,81.7035,82.238,3750.0
2019-01-08 09:45:00,104.49,104.76,104.11,104.25,1500.0,82.1279,82.3402,81.8293,81.9393,1500.0
2019-01-08 09:50:00,104.32,104.59,104.21,104.37,5427.0,81.9943,82.2065,81.9079,82.0336,5427.0
2019-01-08 09:55:00,104.45,104.64,104.11,104.35,3900.0,82.0965,82.2458,81.8293,82.0179,3900.0
2019-01-08 10:00:00,104.35,104.45,104.11,104.25,5430.0,82.0179,82.0965,81.8293,81.9393,5430.0
2019-01-08 10:05:00,104.28,104.55,104.07,104.13,7694.0,81.9629,82.1751,81.7978,81.845,7694.0
2019-01-08 10:10:00,104.02,104.02,103.37,103.42,1261.0,81.7585,81.7585,81.2476,81.2869,1261.0
2019-01-08 10:15:00,103.77,103.77,103.46,103.62,1500.0,81.562,81.562,81.3184,81.4441,1500.0
2019-01-08 10:20:00,103.73,104.0,103.72,103.86,1400.0,81.5306,81.7428,81.5227,81.6328,1400.0
2019-01-08 10:25:00,103.88,104.57,103.88,104.07,4300.0,81.6485,82.1908,81.6485,81.7978,4300.0
2019-01-08 10:30:00,104.14,104.41,103.66,103.79,3700.0,81.8528,82.0651,81.4756,81.5777,3700.0
2019-01-08 10:35:00,103.75,103.87,103.59,103.75,3700.0,81.5463,81.6406,81.4205,81.5463,3700.0
2019-01-08 10:40:00,103.75,103.77,103.19,103.19,3091.0,81.5463,81.562,81.1061,81.1061,3091.0
2019-01-08 10:45:00,103.0,103.32,102.95,103.18,1791.0,80.9568,81.2083,80.9175,81.0983,1791.0
2019-01-08 10:50:00,103.32,103.32,102.82,102.82,1600.0,81.2083,81.2083,80.8153,80.8153,1600.0
2019-01-08 10:55:00,102.84,103.26,102.81,103.14,2500.0,80.8311,81.1612,80.8075,81.0668,2500.0
2019-01-08 11:00:00,103.21,103.37,102.96,103.28,2200.0,81.1219,81.2476,80.9254,81.1769,2200.0
2019-01-08 11:05:00,103.17,103.31,103.1,103.31,1700.0,81.0904,81.2005,81.0354,81.2005,1700.0
2019-01-08 11:10:00,103.33,103.69,103.29,103.61,1830.0,81.2162,81.4991,81.1847,81.4363,1830.0
2019-01-08 11:15:00,103.53,104.0,103.48,104.0,1600.0,81.3734,81.7428,81.3341,81.7428,1600.0
2019-01-08 11:20:00,103.96,103.98,103.57,103.74,900.0,81.7114,81.7271,81.4048,81.5384,900.0
2019-01-08 11:25:00,103.78,103.94,103.78,103.92,700.0,81.5699,81.6956,81.5699,81.6799,700.0
2019-01-08 11:30:00,103.68,103.72,103.43,103.43,700.0,81.4913,81.5227,81.2948,81.2948,700.0
2019-01-08 11:35:00,103.37,103.37,103.03,103.2,1500.0,81.2476,81.2476,80.9804,81.114,1500.0
2019-01-08 11:40:00,103.38,103.52,103.38,103.39,500.0,81.2555,81.3655,81.2555,81.2633,500.0
2019-01-08 11:45:00,103.39,103.55,103.31,103.55,800.0,81.2633,81.3891,81.2005,81.3891,800.0
2019-01-08 11:50:00,103.46,103.69,103.46,103.69,600.0,81.3184,81.4991,81.3184,81.4991,600.0
2019-01-08 11:55:00,103.82,104.28,103.82,104.28,800.0,81.6013,81.9629,81.6013,81.9629,800.0
2019-01-08 12:00:00,104.33,104.4,104.22,104.33,606.0,82.0022,82.0572,81.9157,82.0022,606.0
2019-01-08 12:05:00,104.42,104.52,104.3,104.46,1500.0,82.0729,82.1515,81.9786,82.1044,1500.0
2019-01-08 12:10:00,104.52,104.59,104.35,104.59,1400.0,82.1515,82.2065,82.0179,82.2065,1400.0
2019-01-08 12:15:00,104.51,104.55,104.31,104.31,1100.0,82.1437,82.1751,81.9865,81.9865,1100.0
2019-01-08 12:20:00,104.24,104.47,104.24,104.38,600.0,81.9314,82.1122,81.9314,82.0415,600.0
2019-01-08 12:25:00,104.47,104.54,104.13,104.13,1600.0,82.1122,82.1672,81.845,81.845,1600.0
2019-01-08 12:30:00,104.12,104.28,104.01,104.19,3300.0,81.8371,81.9629,81.7507,81.8921,3300.0
2019-01-08 12:35:00,104.29,104.58,104.2,104.58,5589.0,81.9707,82.1987,81.9,82.1987,5589.0
2019-01-08 12:40:00,104.47,104.58,104.33,104.47,4600.0,82.1122,82.1987,82.0022,82.1122,4600.0
2019-01-08 12:45:00,104.55,104.57,104.3,104.46,6616.0,82.1751,82.1908,81.9786,82.1044,6616.0
2019-01-08 12:50:00,104.49,104.71,104.39,104.57,5803.0,82.1279,82.3009,82.0493,82.1908,5803.0
2019-01-08 12:55:00,104.43,104.62,104.43,104.43,1500.0,82.0808,82.2301,82.0808,82.0808,1500.0
2019-01-08 13:00:00,104.52,104.73,104.38,104.48,3800.0,82.1515,82.3166,82.0415,82.1201,3800.0
2019-01-08 13:05:00,104.41,104.49,103.92,104.15,3400.0,82.0651,82.1279,81.6799,81.8607,3400.0
2019-01-08 13:10:00,104.05,104.09,103.92,104.09,1629.0,81.7821,81.8135,81.6799,81.8135,1629.0
2019-01-08 13:15:00,104.04,104.51,104.04,104.4,2456.0,81.7742,82.1437,81.7742,82.0572,2456.0
2019-01-08 13:20:00,104.39,104.54,104.39,104.52,900.0,82.0493,82.1672,82.0493,82.1515,900.0
2019-01-08 13:25:00,104.47,104.66,104.46,104.66,1700.0,82.1122,82.2616,82.1044,82.2616,1700.0
2019-01-08 13:30:00,104.76,104.81,104.72,104.78,1300.0,82.3402,82.3795,82.3087,82.3559,1300.0
2019-01-08 13:35:00,104.85,104.86,104.8,104.83,1400.0,82.4109,82.4187,82.3716,82.3952,1400.0
2019-01-08 13:40:00,104.85,104.88,104.73,104.73,800.0,82.4109,82.4345,82.3166,82.3166,800.0
2019-01-08 13:45:00,104.69,105.06,104.62,105.02,3200.0,82.2851,82.5759,82.2301,82.5445,3200.0
2019-01-08 13:50:00,105.0,105.27,105.0,105.23,1700.0,82.5288,82.741,82.5288,82.7096,1700.0
2019-01-08 13:55:00,105.23,105.23,105.05,105.12,1400.0,82.7096,82.7096,82.5681,82.6231,1400.0
2019-01-08 14:00:00,105.11,105.11,105.01,105.08,1100.0,82.6152,82.6152,82.5366,82.5917,1100.0
2019-01-08 14:05:00,105.05,105.19,105.0,105.13,2900.0,82.5681,82.6781,82.5288,82.631,2900.0
2019-01-08 14:10:00,105.13,105.14,105.09,105.14,1700.0,82.631,82.6388,82.5995,82.6388,1700.0
2019-01-08 14:15:00,105.14,105.18,105.13,105.16,700.0,82.6388,82.6703,82.631,82.6545,700.0
2019-01-08 14:20:00,105.1,105.11,104.66,104.83,2600.0,82.6074,82.6152,82.2616,82.3952,2600.0
2019-01-08 14:25:00,104.82,105.11,104.82,105.11,3102.0,82.3873,82.6152,82.3873,82.6152,3102.0
2019-01-08 14:30:00,105.06,105.1,105.01,105.08,2200.0,82.5759,82.6074,82.5366,82.5917,2200.0
2019-01-08 14:35:00,105.03,105.19,105.02,105.15,1600.0,82.5524,82.6781,82.5445,82.6467,1600.0
2019-01-08 14:40:00,105.17,105.17,105.0,105.0,1500.0,82.6624,82.6624,82.5288,82.5288,1500.0
2019-01-08 14:45:00,104.85,105.02,104.64,104.91,2700.0,82.4109,82.5445,82.2458,82.458,2700.0
2019-01-08 14:50:00,104.88,105.03,104.8,105.03,3800.0,82.4345,82.5524,82.3716,82.5524,3800.0
2019-01-08 14:55:00,104.87,104.9,104.76,104.76,600.0,82.4266,82.4502,82.3402,82.3402,600.0
2019-01-08 15:00:00,104.65,104.81,104.52,104.65,3527.0,82.2537,82.3795,82.1515,82.2537,3527.0
2019-01-08 15:05:00,104.63,104.88,104.53,104.87,2415.0,82.238,82.4345,82.1594,82.4266,2415.0
2019-01-08 15:10:00,104.94,105.0,104.82,104.92,4200.0,82.4816,82.5288,82.3873,82.4659,4200.0
2019-01-08 15:15:00,104.93,105.17,104.89,105.14,2700.0,82.4738,82.6624,82.4423,82.6388,2700.0
2019-01-08 15:20:00,105.06,105.19,104.99,105.15,3600.0,82.5759,82.6781,82.5209,82.6467,3600.0
2019-01-08 15:25:00,105.13,105.22,105.08,105.21,2706.0,82.631,82.7017,82.5917,82.6938,2706.0
2019-01-08 15:30:00,105.15,105.33,105.1,105.27,4118.0,82.6467,82.7882,82.6074,82.741,4118.0
2019-01-08 15:35:00,105.25,105.44,105.18,105.39,4400.0,82.7253,82.8746,82.6703,82.8353,4400.0
2019-01-08 15:40:00,105.38,105.45,105.24,105.45,8297.0,82.8275,82.8825,82.7174,82.8825,8297.0
2019-01-08 15:45:00,105.43,105.54,105.11,105.11,7720.0,82.8668,82.9532,82.6152,82.6152,7720.0
2019-01-08 15:50:00,105.13,105.25,105.1,105.2,11238.0,82.631,82.7253,82.6074,82.686,11238.0
2019-01-08 15:55:00,105.21,105.22,104.89,104.92,12467.0,82.6938,82.7017,82.4423,82.4659,12467.0
2019-01-09 09:30:00,106.89,107.05,106.0,106.52,4800.0,84.0143,84.1401,83.3148,83.7235,4800.0
2019-01-09 09:35:00,106.19,106.53,106.05,106.05,3799.0,83.4641,83.7314,83.3541,83.3541,3799.0
2019-01-09 09:40:00,106.01,106.29,106.0,106.29,2946.0,83.3226,83.5427,83.3148,83.5427,2946.0
2019-01-09 09:45:00,106.39,106.39,105.73,105.82,4900.0,83.6213,83.6213,83.1026,83.1733,4900.0
2019-01-09 09:50:00,106.1,106.61,106.1,106.58,1300.0,83.3934,83.7942,83.3934,83.7707,1300.0
2019-01-09 09:55:00,106.36,106.89,106.29,106.89,2000.0,83.5977,84.0143,83.5427,84.0143,2000.0
2019-01-09 10:00:00,106.9,107.05,106.63,107.05,3094.0,84.0222,84.1401,83.8099,84.1401,3094.0
2019-01-09 10:05:00,106.97,106.99,106.49,106.49,2300.0,84.0772,84.0929,83.6999,83.6999,2300.0
2019-01-09 10:10:00,106.37,106.75,106.23,106.74,2100.0,83.6056,83.9043,83.4956,83.8964,2100.0
2019-01-09 10:15:00,106.58,107.0,106.58,107.0,2300.0,83.7707,84.1008,83.7707,84.1008,2300.0
2019-01-09 10:20:00,107.03,107.05,106.87,107.02,2500.0,84.1243,84.1401,83.9986,84.1165,2500.0
2019-01-09 10:25:00,107.11,107.56,107.11,107.56,4400.0,84.1872,84.5409,84.1872,84.5409,4400.0
2019-01-09 10:30:00,106.98,107.11,106.48,106.9,6497.0,84.085,84.1872,83.6921,84.0222,6497.0
2019-01-09 10:35:00,106.79,107.02,106.65,107.0,2600.0,83.9357,84.1165,83.8257,84.1008,2600.0
2019-01-09 10:40:00,107.0,107.11,106.69,106.79,2916.0,84.1008,84.1872,83.8571,83.9357,2916.0
2019-01-09 10:45:00,106.44,106.72,106.44,106.71,600.0,83.6606,83.8807,83.6606,83.8728,600.0
2019-01-09 10:50:00,106.4,106.4,106.19,106.24,531.0,83.6292,83.6292,83.4641,83.5034,531.0
2019-01-09 10:55:00,106.22,106.33,106.13,106.14,1001.0,83.4877,83.5742,83.417,83.4248,1001.0
2019-01-09 11:00:00,105.96,106.64,105.96,106.64,1400.0,83.2833,83.8178,83.2833,83.8178,1400.0
2019-01-09 11:05:00,106.69,106.74,106.46,106.49,1300.0,83.8571,83.8964,83.6763,83.6999,1300.0
2019-01-09 11:10:00,106.6,106.81,106.6,106.81,1100.0,83.7864,83.9514,83.7864,83.9514,1100.0
2019-01-09 11:15:00,106.75,106.75,106.45,106.66,2300.0,83.9043,83.9043,83.6685,83.8335,2300.0
2019-01-09 11:20:00,106.36,107.18,106.36,107.18,3200.0,83.5977,84.2422,83.5977,84.2422,3200.0
2019-01-09 11:25:00,107.15,107.48,107.15,107.48,2821.0,84.2187,84.478,84.2187,84.478,2821.0
2019-01-09 11:30:00,107.41,107.78,107.41,107.78,1800.0,84.423,84.7138,84.423,84.7138,1800.0
2019-01-09 11:35:00,107.84,108.24,107.82,108.24,1901.0,84.761,85.0754,84.7453,85.0754,1901.0
2019-01-09 11:40:00,108.18,108.41,108.04,108.19,2600.0,85.0282,85.209,84.9182,85.0361,2600.0
2019-01-09 11:45:00,108.29,108.9,108.29,108.6,2700.0,85.1147,85.5941,85.1147,85.3583,2700.0
2019-01-09 11:50:00,108.63,108.63,108.12,108.29,2700.0,85.3819,85.3819,84.9811,85.1147,2700.0
2019-01-09 11:55:00,108.32,108.32,107.91,107.92,1900.0,85.1383,85.1383,84.816,84.8239,1900.0
2019-01-09 12:00:00,108.01,108.07,107.87,108.02,2500.0,84.8946,84.9418,84.7846,84.9025,2500.0
2019-01-09 12:05:00,107.98,107.98,107.58,107.58,900.0,84.871,84.871,84.5566,84.5566,900.0
2019-01-09 12:10:00,107.69,107.8,107.54,107.57,1600.0,84.6431,84.7296,84.5252,84.5488,1600.0
2019-01-09 12:15:00,107.56,107.84,107.56,107.84,900.0,84.5409,84.761,84.5409,84.761,900.0
2019-01-09 12:20:00,107.91,107.96,107.83,107.96,1100.0,84.816,84.8553,84.7531,84.8553,1100.0
2019-01-09 12:25:00,108.0,108.13,107.95,107.95,2200.0,84.8868,84.9889,84.8475,84.8475,2200.0
2019-01-09 12:30:00,107.91,108.04,107.91,107.96,1400.0,84.816,84.9182,84.816,84.8553,1400.0
2019-01-09 12:35:00,107.97,107.97,107.7,107.89,2261.0,84.8632,84.8632,84.651,84.8003,2261.0
2019-01-09 12:40:00,107.93,107.96,107.71,107.72,1000.0,84.8317,84.8553,84.6588,84.6667,1000.0
2019-01-09 12:45:00,107.63,108.03,107.6,107.95,2800.0,84.5959,84.9103,84.5724,84.8475,2800.0
2019-01-09 12:50:00,107.96,108.08,107.72,107.72,2100.0,84.8553,84.9496,84.6667,84.6667,2100.0
2019-01-09 12:55:00,107.8,107.9,107.8,107.9,600.0,84.7296,84.8082,84.7296,84.8082,600.0
2019-01-09 13:00:00,107.93,107.96,107.77,107.96,1100.0,84.8317,84.8553,84.706,84.8553,1100.0
2019-01-09 13:05:00,107.87,107.96,107.51,107.52,2200.0,84.7846,84.8553,84.5016,84.5095,2200.0
2019-01-09 13:10:00,107.44,107.64,107.43,107.64,1100.0,84.4466,84.6038,84.4387,84.6038,1100.0
2019-01-09 13:15:00,107.69,107.85,107.67,107.8,1900.0,84.6431,84.7689,84.6274,84.7296,1900.0
2019-01-09 13:20:00,107.81,107.83,107.69,107.78,1300.0,84.7374,84.7531,84.6431,84.7138,1300.0
2019-01-09 13:25:00,107.74,107.74,107.45,107.46,1700.0,84.6824,84.6824,84.4545,84.4623,1700.0
2019-01-09 13:30:00,107.45,107.53,107.12,107.12,1600.0,84.4545,84.5173,84.1951,84.1951,1600.0
2019-01-09 13:35:00,107.13,107.38,107.12,107.37,1730.0,84.2029,84.3994,84.1951,84.3916,1730.0
2019-01-09 13:40:00,107.37,107.56,107.37,107.56,600.0,84.3916,84.5409,84.3916,84.5409,600.0
2019-01-09 13:45:00,107.61,107.61,107.48,107.48,700.0,84.5802,84.5802,84.478,84.478,700.0
2019-01-09 13:50:00,107.43,107.43,107.27,107.27,900.0,84.4387,84.4387,84.313,84.313,900.0
2019-01-09 13:55:00,107.29,107.53,107.29,107.45,1200.0,84.3287,84.5173,84.3287,84.4545,1200.0
2019-01-09 14:00:00,107.49,107.69,107.27,107.28,1700.0,84.4859,84.6431,84.313,84.3208,1700.0
2019-01-09 14:05:00,107.41,107.48,107.32,107.47,900.0,84.423,84.478,84.3523,84.4702,900.0
2019-01-09 14:10:00,107.57,107.57,107.12,107.23,2000.0,84.5488,84.5488,84.1951,84.2815,2000.0
2019-01-09 14:15:00,107.34,107.34,106.92,106.98,2100.0,84.368,84.368,84.0379,84.085,2100.0
2019-01-09 14:20:00,106.97,107.12,106.97,107.05,1730.0,84.0772,84.1951,84.0772,84.1401,1730.0
2019-01-09 14:25:00,107.04,107.22,107.04,107.18,800.0,84.1322,84.2737,84.1322,84.2422,800.0
2019-01-09 14:30:00,107.0,107.04,106.92,106.92,1600.0,84.1008,84.1322,84.0379,84.0379,1600.0
2019-01-09 14:35:00,106.99,107.01,106.92,106.98,1400.0,84.0929,84.1086,84.0379,84.085,1400.0
2019-01-09 14:40:00,106.96,107.22,106.96,107.22,1000.0,84.0693,84.2737,84.0693,84.2737,1000.0
2019-01-09 14:45:00,107.15,107.44,107.15,107.44,1000.0,84.2187,84.4466,84.2187,84.4466,1000.0
2019-01-09 14:50:00,107.42,107.42,107.28,107.34,1100.0,84.4309,84.4309,84.3208,84.368,1100.0
2019-01-09 14:55:00,107.42,107.42,107.33,107.37,1100.0,84.4309,84.4309,84.3601,84.3916,1100.0
2019-01-09 15:00:00,107.16,107.34,107.16,107.24,1611.0,84.2265,84.368,84.2265,84.2894,1611.0
2019-01-09 15:05:00,107.27,107.42,107.2,107.4,3000.0,84.313,84.4309,84.258,84.4152,3000.0
2019-01-09 15:10:00,107.35,107.38,107.21,107.28,2500.0,84.3759,84.3994,84.2658,84.3208,2500.0
2019-01-09 15:15:00,107.3,107.34,107.2,107.2,2500.0,84.3366,84.368,84.258,84.258,2500.0
2019-01-09 15:20:00,107.2,107.4,107.2,107.22,2647.0,84.258,84.4152,84.258,84.2737,2647.0
2019-01-09 15:25:00,107.21,107.43,107.19,107.42,6129.0,84.2658,84.4387,84.2501,84.4309,6129.0
2019-01-09 15:30:00,107.4,107.71,107.3,107.71,4823.0,84.4152,84.6588,84.3366,84.6588,4823.0
2019-01-09 15:35:00,107.63,107.63,107.38,107.38,3845.0,84.5959,84.5959,84.3994,84.3994,3845.0
2019-01-09 15:40:00,107.35,107.37,107.14,107.28,3848.0,84.3759,84.3916,84.2108,84.3208,3848.0
2019-01-09 15:45:00,107.24,107.24,106.85,106.9,3591.0,84.2894,84.2894,83.9829,84.0222,3591.0
2019-01-09 15:50:00,106.91,106.99,106.84,106.88,3100.0,84.03,84.0929,83.975,84.0064,3100.0
2019-01-09 15:55:00,106.81,106.91,106.67,106.87,7623.0,83.9514,84.03,83.8414,83.9986,7623.0
2019-01-10 09:30:00,104.57,105.05,104.57,104.93,1900.0,82.1908,82.5681,82.1908,82.4738,1900.0
2019-01-10 09:35:00,104.64,105.42,104.53,105.42,1900.0,82.2458,82.8589,82.1594,82.8589,1900.0
2019-01-10 09:40:00,105.3,105.43,105.03,105.28,1300.0,82.7646,82.8668,82.5524,82.7489,1300.0
2019-01-10 09:45:00,105.07,105.19,104.83,105.09,900.0,82.5838,82.6781,82.3952,82.5995,900.0
2019-01-10 09:50:00,105.02,105.74,105.02,105.58,2300.0,82.5445,83.1104,82.5445,82.9847,2300.0
2019-01-10 09:55:00,105.52,106.0,105.37,105.95,1500.0,82.9375,83.3148,82.8196,83.2755,1500.0
2019-01-10 10:00:00,105.73,106.18,105.5,105.63,2567.0,83.1026,83.4563,82.9218,83.024,2567.0
2019-01-10 10:05:00,105.67,106.03,105.67,105.84,1600.0,83.0554,83.3384,83.0554,83.189,1600.0
2019-01-10 10:10:00,105.91,106.14,105.71,105.74,3100.0,83.244,83.4248,83.0868,83.1104,3100.0
2019-01-10 10:15:00,105.62,105.62,105.35,105.55,1358.0,83.0161,83.0161,82.8039,82.9611,1358.0
2019-01-10 10:20:00,105.69,105.84,105.35,105.62,2200.0,83.0711,83.189,82.8039,83.0161,2200.0
2019-01-10 10:25:00,105.65,105.65,105.23,105.3,1900.0,83.0397,83.0397,82.7096,82.7646,1900.0
2019-01-10 10:30:00,105.58,105.84,105.46,105.66,2666.0,82.9847,83.189,82.8903,83.0475,2666.0
2019-01-10 10:35:00,105.73,105.82,105.59,105.76,2300.0,83.1026,83.1733,82.9925,83.1261,2300.0
2019-01-10 10:40:00,105.8,105.8,105.43,105.55,5700.0,83.1576,83.1576,82.8668,82.9611,5700.0
2019-01-10 10:45:00,105.57,105.67,105.39,105.59,4152.0,82.9768,83.0554,82.8353,82.9925,4152.0
2019-01-10 10:50:00,105.56,106.0,105.49,105.91,1300.0,82.9689,83.3148,82.9139,83.244,1300.0
2019-01-10 10:55:00,105.71,106.14,105.71,106.13,1100.0,83.0868,83.4248,83.0868,83.417,1100.0
2019-01-10 11:00:00,106.12,106.21,105.96,106.13,2000.0,83.4091,83.4798,83.2833,83.417,2000.0
2019-01-10 11:05:00,106.17,106.31,106.13,106.13,700.0,83.4484,83.5584,83.417,83.417,700.0
2019-01-10 11:10:00,106.11,106.36,106.01,106.36,1100.0,83.4012,83.5977,83.3226,83.5977,1100.0
2019-01-10 11:15:00,106.18,106.59,106.12,106.12,1500.0,83.4563,83.7785,83.4091,83.4091,1500.0
2019-01-10 11:20:00,106.01,106.34,105.95,106.09,1300.0,83.3226,83.582,83.2755,83.3855,1300.0
2019-01-10 11:25:00,106.08,106.24,106.08,106.24,900.0,83.3777,83.5034,83.3777,83.5034,900.0
2019-01-10 11:30:00,106.31,106.31,106.21,106.23,300.0,83.5584,83.5584,83.4798,83.4956,300.0
2019-01-10 11:35:00,106.45,106.54,106.35,106.35,400.0,83.6685,83.7392,83.5899,83.5899,400.0
2019-01-10 11:40:00,106.4,106.45,106.34,106.45,900.0,83.6292,83.6685,83.582,83.6685,900.0
2019-01-10 11:45:00,106.53,106.54,106.48,106.54,1200.0,83.7314,83.7392,83.6921,83.7392,1200.0
2019-01-10 11:50:00,106.47,106.65,106.38,106.41,1400.0,83.6842,83.8257,83.6135,83.637,1400.0
2019-01-10 11:55:00,106.35,106.49,106.35,106.49,700.0,83.5899,83.6999,83.5899,83.6999,700.0
2019-01-10 12:00:00,106.38,106.43,106.24,106.27,900.0,83.6135,83.6528,83.5034,83.527,900.0
2019-01-10 12:05:00,106.08,106.08,105.97,105.97,500.0,83.3777,83.3777,83.2912,83.2912,500.0
2019-01-10 12:10:00,105.88,106.07,105.86,106.04,1800.0,83.2205,83.3698,83.2047,83.3462,1800.0
2019-01-10 12:15:00,106.17,106.17,106.1,106.1,300.0,83.4484,83.4484,83.3934,83.3934,300.0
2019-01-10 12:20:00,105.95,106.05,105.95,106.05,500.0,83.2755,83.3541,83.2755,83.3541,500.0
2019-01-10 12:25:00,106.16,106.16,106.14,106.16,400.0,83.4405,83.4405,83.4248,83.4405,400.0
2019-01-10 12:30:00,106.15,106.22,106.14,106.17,700.0,83.4327,83.4877,83.4248,83.4484,700.0
2019-01-10 12:35:00,106.18,106.2,106.15,106.15,600.0,83.4563,83.472,83.4327,83.4327,600.0
2019-01-10 12:40:00,106.19,106.19,106.01,106.12,400.0,83.4641,83.4641,83.3226,83.4091,400.0
2019-01-10 12:45:00,106.14,106.43,106.14,106.4,1100.0,83.4248,83.6528,83.4248,83.6292,1100.0
2019-01-10 12:50:00,106.33,106.71,106.33,106.54,1000.0,83.5742,83.8728,83.5742,83.7392,1000.0
2019-01-10 12:55:00,106.55,106.55,106.38,106.41,1100.0,83.7471,83.7471,83.6135,83.637,1100.0
2019-01-10 13:00:00,106.29,106.41,106.18,106.23,600.0,83.5427,83.637,83.4563,83.4956,600.0
2019-01-10 13:05:00,106.25,106.25,105.83,105.83,632.0,83.5113,83.5113,83.1812,83.1812,632.0
2019-01-10 13:10:00,105.73,105.83,105.73,105.83,600.0,83.1026,83.1812,83.1026,83.1812,600.0
2019-01-10 13:15:00,105.83,105.93,105.74,105.93,600.0,83.1812,83.2598,83.1104,83.2598,600.0
2019-01-10 13:20:00,105.87,106.01,105.8,106.01,1300.0,83.2126,83.3226,83.1576,83.3226,1300.0
2019-01-10 13:25:00,106.04,106.04,105.82,105.93,800.0,83.3462,83.3462,83.1733,83.2598,800.0
2019-01-10 13:30:00,105.76,105.83,105.65,105.83,1400.0,83.1261,83.1812,83.0397,83.1812,1400.0
2019-01-10 13:35:00,105.7,105.74,105.44,105.51,600.0,83.079,83.1104,82.8746,82.9296,600.0
2019-01-10 13:40:00,105.45,105.45,104.99,105.09,1500.0,82.8825,82.8825,82.5209,82.5995,1500.0
2019-01-10 13:45:00,104.99,105.32,104.99,105.05,3000.0,82.5209,82.7803,82.5209,82.5681,3000.0
2019-01-10 13:50:00,104.92,105.1,104.85,105.07,800.0,82.4659,82.6074,82.4109,82.5838,800.0
2019-01-10 13:55:00,105.03,105.52,105.03,105.52,900.0,82.5524,82.9375,82.5524,82.9375,900.0
2019-01-10 14:00:00,105.71,105.89,105.71,105.89,1200.0,83.0868,83.2283,83.0868,83.2283,1200.0
2019-01-10 14:05:00,106.0,106.19,105.98,106.19,700.0,83.3148,83.4641,83.2991,83.4641,700.0
2019-01-10 14:10:00,106.14,106.35,106.14,106.19,1200.0,83.4248,83.5899,83.4248,83.4641,1200.0
2019-01-10 14:15:00,106.21,106.32,106.07,106.16,2300.0,83.4798,83.5663,83.3698,83.4405,2300.0
2019-01-10 14:20:00,106.21,106.26,106.03,106.03,800.0,83.4798,83.5191,83.3384,83.3384,800.0
2019-01-10 14:25:00,106.02,106.08,105.69,105.86,1200.0,83.3305,83.3777,83.0711,83.2047,1200.0
2019-01-10 14:30:00,105.77,105.77,105.63,105.66,700.0,83.134,83.134,83.024,83.0475,700.0
2019-01-10 14:35:00,105.69,105.81,105.62,105.62,1000.0,83.0711,83.1654,83.0161,83.0161,1000.0
2019-01-10 14:40:00,105.54,105.68,105.49,105.5,1800.0,82.9532,83.0633,82.9139,82.9218,1800.0
2019-01-10 14:45:00,105.49,105.58,105.49,105.53,400.0,82.9139,82.9847,82.9139,82.9454,400.0
2019-01-10 14:50:00,105.42,105.56,105.36,105.56,500.0,82.8589,82.9689,82.8117,82.9689,500.0
2019-01-10 14:55:00,105.73,105.76,105.7,105.73,500.0,83.1026,83.1261,83.079,83.1026,500.0
2019-01-10 15:00:00,105.9,105.9,105.77,105.82,800.0,83.2362,83.2362,83.134,83.1733,800.0
2019-01-10 15:05:00,105.92,106.0,105.92,105.92,900.0,83.2519,83.3148,83.2519,83.2519,900.0
2019-01-10 15:10:00,105.87,105.87,105.67,105.69,1700.0,83.2126,83.2126,83.0554,83.0711,1700.0
2019-01-10 15:15:00,105.81,105.81,105.56,105.66,1500.0,83.1654,83.1654,82.9689,83.0475,1500.0
2019-01-10 15:20:00,105.63,105.63,105.47,105.56,1700.0,83.024,83.024,82.8982,82.9689,1700.0
2019-01-10 15:25:00,105.58,105.58,105.35,105.39,2200.0,82.9847,82.9847,82.8039,82.8353,2200.0
2019-01-10 15:30:00,105.39,105.57,105.32,105.51,3420.0,82.8353,82.9768,82.7803,82.9296,3420.0
2019-01-10 15:35:00,105.53,105.59,105.46,105.54,4350.0,82.9454,82.9925,82.8903,82.9532,4350.0
2019-01-10 15:40:00,105.59,106.1,105.51,106.1,6200.0,82.9925,83.3934,82.9296,83.3934,6200.0
2019-01-10 15:45:00,106.11,106.16,105.9,105.94,4536.0,83.4012,83.4405,83.2362,83.2676,4536.0
2019-01-10 15:50:00,106.02,106.22,105.99,106.18,7794.0,83.3305,83.4877,83.3069,83.4563,7794.0
2019-01-10 15:55:00,106.13,106.39,106.06,106.11,8998.0,83.417,83.6213,83.3619,83.4012,8998.0
2019-01-11 09:30:00,104.61,104.61,104.0,104.03,2700.0,82.2223,82.2223,81.7428,81.7664,2700.0
2019-01-11 09:35:00,104.21,104.21,103.39,103.39,2100.0,81.9079,81.9079,81.2633,81.2633,2100.0
2019-01-11 09:40:00,103.38,104.08,103.38,104.08,2300.0,81.2555,81.8057,81.2555,81.8057,2300.0
2019-01-11 09:45:00,104.23,104.4,104.21,104.27,1600.0,81.9236,82.0572,81.9079,81.955,1600.0
2019-01-11 09:50:00,103.91,104.07,103.78,104.07,1800.0,81.6721,81.7978,81.5699,81.7978,1800.0
2019-01-11 09:55:00,103.83,103.99,103.5,103.67,2800.0,81.6092,81.7349,81.3498,81.4834,2800.0
2019-01-11 10:00:00,103.43,104.19,103.43,103.98,1800.0,81.2948,81.8921,81.2948,81.7271,1800.0
2019-01-11 10:05:00,103.88,103.88,103.72,103.83,1100.0,81.6485,81.6485,81.5227,81.6092,1100.0
2019-01-11 10:10:00,103.62,103.82,103.56,103.59,1590.0,81.4441,81.6013,81.397,81.4205,1590.0
2019-01-11 10:15:00,103.45,103.45,103.1,103.1,2066.0,81.3105,81.3105,81.0354,81.0354,2066.0
2019-01-11 10:20:00,103.03,103.21,102.98,103.13,2921.0,80.9804,81.1219,80.9411,81.059,2921.0
2019-01-11 10:25:00,103.09,103.12,102.71,102.71,2200.0,81.0276,81.0511,80.7289,80.7289,2200.0
2019-01-11 10:30:00,102.76,103.48,102.76,103.48,1840.0,80.7682,81.3341,80.7682,81.3341,1840.0
2019-01-11 10:35:00,103.57,103.57,103.33,103.52,1100.0,81.4048,81.4048,81.2162,81.3655,1100.0
2019-01-11 10:40:00,103.45,103.6,103.2,103.35,3100.0,81.3105,81.4284,81.114,81.2319,3100.0
2019-01-11 10:45:00,103.28,103.41,103.2,103.38,1600.0,81.1769,81.2791,81.114,81.2555,1600.0
2019-01-11 10:50:00,103.34,103.48,103.28,103.48,1500.0,81.224,81.3341,81.1769,81.3341,1500.0
2019-01-11 10:55:00,103.7,103.97,103.7,103.87,900.0,81.507,81.7192,81.507,81.6406,900.0
2019-01-11 11:00:00,103.75,103.9,103.75,103.8,5825.0,81.5463,81.6642,81.5463,81.5856,5825.0
2019-01-11 11:05:00,103.66,103.66,103.58,103.66,900.0,81.4756,81.4756,81.4127,81.4756,900.0
2019-01-11 11:10:00,103.47,103.47,103.17,103.2,800.0,81.3262,81.3262,81.0904,81.114,800.0
2019-01-11 11:15:00,103.03,103.04,102.93,103.04,1100.0,80.9804,80.9883,80.9018,80.9883,1100.0
2019-01-11 11:20:00,103.11,103.36,103.05,103.3,800.0,81.0433,81.2398,80.9961,81.1926,800.0
2019-01-11 11:25:00,103.16,103.17,102.97,103.17,1000.0,81.0826,81.0904,80.9332,81.0904,1000.0
2019-01-11 11:30:00,103.0,103.22,103.0,103.06,800.0,80.9568,81.1297,80.9568,81.004,800.0
2019-01-11 11:35:00,103.17,103.18,103.09,103.09,900.0,81.0904,81.0983,81.0276,81.0276,900.0
2019-01-11 11:40:00,103.11,103.35,103.11,103.33,900.0,81.0433,81.2319,81.0433,81.2162,900.0
2019-01-11 11:45:00,103.43,103.62,103.43,103.62,900.0,81.2948,81.4441,81.2948,81.4441,900.0
2019-01-11 11:50:00,103.56,103.57,103.4,103.4,1200.0,81.397,81.4048,81.2712,81.2712,1200.0
2019-01-11 11:55:00,103.37,103.83,103.37,103.83,1400.0,81.2476,81.6092,81.2476,81.6092,1400.0
2019-01-11 12:00:00,104.01,104.01,103.92,103.92,400.0,81.7507,81.7507,81.6799,81.6799,400.0
2019-01-11 12:05:00,103.9,103.93,103.83,103.93,300.0,81.6642,81.6878,81.6092,81.6878,300.0
2019-01-11 12:10:00,104.01,104.29,104.01,104.29,300.0,81.7507,81.9707,81.7507,81.9707,300.0
2019-01-11 12:15:00,104.22,104.22,104.06,104.06,200.0,81.9157,81.9157,81.79,81.79,200.0
2019-01-11 12:20:00,103.91,104.03,103.91,104.03,900.0,81.6721,81.7664,81.6721,81.7664,900.0
2019-01-11 12:25:00,104.12,104.12,104.05,104.1,400.0,81.8371,81.8371,81.7821,81.8214,400.0
2019-01-11 12:30:00,104.29,104.29,104.29,104.29,100.0,81.9707,81.9707,81.9707,81.9707,100.0
2019-01-11 12:35:00,104.5,104.97,104.5,104.97,400.0,82.1358,82.5052,82.1358,82.5052,400.0
2019-01-11 12:40:00,105.06,105.06,104.94,104.97,1000.0,82.5759,82.5759,82.4816,82.5052,1000.0
2019-01-11 12:45:00,104.92,104.98,104.84,104.98,800.0,82.4659,82.5131,82.403,82.5131,800.0
2019-01-11 12:50:00,104.96,105.33,104.96,105.21,800.0,82.4973,82.7882,82.4973,82.6938,800.0
2019-01-11 12:55:00,105.13,105.19,105.13,105.18,400.0,82.631,82.6781,82.631,82.6703,400.0
2019-01-11 13:00:00,105.1,105.1,104.61,104.61,689.0,82.6074,82.6074,82.2223,82.2223,689.0
2019-01-11 13:05:00,104.51,104.54,104.51,104.54,500.0,82.1437,82.1672,82.1437,82.1672,500.0
2019-01-11 13:10:00,104.37,104.41,103.89,103.92,2100.0,82.0336,82.0651,81.6563,81.6799,2100.0
2019-01-11 13:15:00,103.85,104.06,103.8,103.93,1596.0,81.6249,81.79,81.5856,81.6878,1596.0
2019-01-11 13:20:00,103.79,103.93,103.78,103.93,600.0,81.5777,81.6878,81.5699,81.6878,600.0
2019-01-11 13:25:00,103.8,104.23,103.8,104.23,600.0,81.5856,81.9236,81.5856,81.9236,600.0
2019-01-11 13:30:00,104.17,104.34,104.17,104.22,500.0,81.8764,82.01,81.8764,81.9157,500.0
2019-01-11 13:35:00,104.17,104.18,104.14,104.14,400.0,81.8764,81.8843,81.8528,81.8528,400.0
2019-01-11 13:40:00,104.26,104.4,104.26,104.31,600.0,81.9472,82.0572,81.9472,81.9865,600.0
2019-01-11 13:45:00,104.26,104.37,104.24,104.37,600.0,81.9472,82.0336,81.9314,82.0336,600.0
2019-01-11 13:50:00,104.39,104.39,104.21,104.21,1300.0,82.0493,82.0493,81.9079,81.9079,1300.0
2019-01-11 13:55:00,104.28,104.57,104.28,104.57,700.0,81.9629,82.1908,81.9629,82.1908,700.0
2019-01-11 14:00:00,104.58,104.59,104.46,104.46,1300.0,82.1987,82.2065,82.1044,82.1044,1300.0
2019-01-11 14:05:00,104.43,104.51,104.41,104.51,400.0,82.0808,82.1437,82.0651,82.1437,400.0
2019-01-11 14:10:00,104.6,104.6,104.5,104.5,900.0,82.2144,82.2144,82.1358,82.1358,900.0
2019-01-11 14:15:00,104.43,104.43,104.43,104.43,100.0,82.0808,82.0808,82.0808,82.0808,100.0
2019-01-11 14:20:00,104.36,104.36,104.1,104.12,800.0,82.0258,82.0258,81.8214,81.8371,800.0
2019-01-11 14:25:00,104.08,104.25,104.08,104.21,700.0,81.8057,81.9393,81.8057,81.9079,700.0
2019-01-11 14:30:00,104.28,104.3,104.17,104.17,300.0,81.9629,81.9786,81.8764,81.8764,300.0
2019-01-11 14:35:00,104.2,104.2,104.2,104.2,100.0,81.9,81.9,81.9,81.9,100.0
2019-01-11 14:40:00,104.14,104.14,103.99,104.07,600.0,81.8528,81.8528,81.7349,81.7978,600.0
2019-01-11 14:45:00,104.04,104.12,104.04,104.12,200.0,81.7742,81.8371,81.7742,81.8371,200.0
2019-01-11 14:50:00,104.19,104.25,104.14,104.14,600.0,81.8921,81.9393,81.8528,81.8528,600.0
2019-01-11 14:55:00,104.16,104.17,103.97,103.97,1250.0,81.8686,81.8764,81.7192,81.7192,1250.0
2019-01-11 15:00:00,104.09,104.13,104.08,104.12,600.0,81.8135,81.845,81.8057,81.8371,600.0
2019-01-11 15:05:00,104.13,104.22,104.03,104.16,700.0,81.845,81.9157,81.7664,81.8686,700.0
2019-01-11 15:10:00,104.21,104.21,104.16,104.16,800.0,81.9079,81.9079,81.8686,81.8686,800.0
2019-01-11 15:15:00,104.11,104.11,103.96,103.98,1000.0,81.8293,81.8293,81.7114,81.7271,1000.0
2019-01-11 15:20:00,103.97,104.06,103.95,103.95,1000.0,81.7192,81.79,81.7035,81.7035,1000.0
2019-01-11 15:25:00,103.91,103.93,103.83,103.83,1000.0,81.6721,81.6878,81.6092,81.6092,1000.0
2019-01-11 15:30:00,103.85,104.37,103.85,104.37,1700.0,81.6249,82.0336,81.6249,82.0336,1700.0
2019-01-11 15:35:00,104.42,104.51,104.39,104.46,1908.0,82.0729,82.1437,82.0493,82.1044,1908.0
2019-01-11 15:40:00,104.49,104.55,104.42,104.42,1804.0,82.1279,82.1751,82.0729,82.0729,1804.0
2019-01-11 15:45:00,104.42,104.42,104.33,104.37,2400.0,82.0729,82.0729,82.0022,82.0336,2400.0
2019-01-11 15:50:00,104.36,104.37,103.9,103.92,6030.0,82.0258,82.0336,81.6642,81.6799,6030.0
2019-01-11 15:55:00,103.9,104.1,103.9,104.06,8800.0,81.6642,81.8214,81.6642,81.79,8800.0
2019-01-14 09:30:00,102.31,102.84,102.31,102.84,400.0,80.4145,80.8311,80.4145,80.8311,400.0
2019-01-14 09:35:00,102.97,103.6,102.97,103.58,771.0,80.9332,81.4284,80.9332,81.4127,771.0
2019-01-14 09:40:00,103.21,103.66,103.21,103.66,2000.0,81.1219,81.4756,81.1219,81.4756,2000.0
2019-01-14 09:45:00,103.63,104.0,103.3,103.3,700.0,81.452,81.7428,81.1926,81.1926,700.0
2019-01-14 09:50:00,103.52,103.85,103.4,103.85,1100.0,81.3655,81.6249,81.2712,81.6249,1100.0
2019-01-14 09:55:00,103.94,103.94,103.52,103.8,1500.0,81.6956,81.6956,81.3655,81.5856,1500.0
2019-01-14 10:00:00,103.92,104.33,103.92,104.33,600.0,81.6799,82.0022,81.6799,82.0022,600.0
2019-01-14 10:05:00,104.3,104.44,104.28,104.28,1100.0,81.9786,82.0886,81.9629,81.9629,1100.0
2019-01-14 10:10:00,104.29,104.73,104.29,104.64,1300.0,81.9707,82.3166,81.9707,82.2458,1300.0
2019-01-14 10:15:00,104.64,104.72,104.23,104.72,1800.0,82.2458,82.3087,81.9236,82.3087,1800.0
2019-01-14 10:20:00,104.75,105.08,104.75,105.08,1000.0,82.3323,82.5917,82.3323,82.5917,1000.0
2019-01-14 10:25:00,104.98,105.12,104.79,105.12,2100.0,82.5131,82.6231,82.3637,82.6231,2100.0
2019-01-14 10:30:00,105.09,105.33,105.01,105.18,2343.0,82.5995,82.7882,82.5366,82.6703,2343.0
2019-01-14 10:35:00,105.12,105.12,104.92,105.04,3900.0,82.6231,82.6231,82.4659,82.5602,3900.0
2019-01-14 10:40:00,104.82,104.97,104.71,104.74,1400.0,82.3873,82.5052,82.3009,82.3244,1400.0
2019-01-14 10:45:00,104.83,104.83,104.53,104.62,500.0,82.3952,82.3952,82.1594,82.2301,500.0
2019-01-14 10:50:00,104.7,104.77,104.53,104.7,1500.0,82.293,82.348,82.1594,82.293,1500.0
2019-01-14 10:55:00,104.78,104.93,104.78,104.93,700.0,82.3559,82.4738,82.3559,82.4738,700.0
2019-01-14 11:00:00,104.8,104.82,104.59,104.78,1100.0,82.3716,82.3873,82.2065,82.3559,1100.0
2019-01-14 11:05:00,104.61,104.63,104.49,104.53,1970.0,82.2223,82.238,82.1279,82.1594,1970.0
2019-01-14 11:10:00,104.47,104.55,104.45,104.45,400.0,82.1122,82.1751,82.0965,82.0965,400.0
2019-01-14 11:15:00,104.46,104.49,104.39,104.42,400.0,82.1044,82.1279,82.0493,82.0729,400.0
2019-01-14 11:20:00,104.12,104.21,103.93,103.94,700.0,81.8371,81.9079,81.6878,81.6956,700.0
2019-01-14 11:25:00,104.02,104.39,104.02,104.39,700.0,81.7585,82.0493,81.7585,82.0493,700.0
2019-01-14 11:30:00,104.45,104.71,104.45,104.71,800.0,82.0965,82.3009,82.0965,82.3009,800.0
2019-01-14 11:35:00,104.59,104.59,104.44,104.44,500.0,82.2065,82.2065,82.0886,82.0886,500.0
2019-01-14 11:40:00,104.57,104.74,104.57,104.65,900.0,82.1908,82.3244,82.1908,82.2537,900.0
2019-01-14 11:45:00,104.71,104.74,104.65,104.65,400.0,82.3009,82.3244,82.2537,82.2537,400.0
2019-01-14 11:50:00,104.81,104.81,104.58,104.64,700.0,82.3795,82.3795,82.1987,82.2458,700.0
2019-01-14 11:55:00,104.59,104.59,104.43,104.54,1303.0,82.2065,82.2065,82.0808,82.1672,1303.0
2019-01-14 12:00:00,104.49,104.59,104.47,104.59,600.0,82.1279,82.2065,82.1122,82.2065,600.0
2019-01-14 12:05:00,104.56,104.65,104.56,104.65,959.0,82.183,82.2537,82.183,82.2537,959.0
2019-01-14 12:10:00,104.57,104.57,104.55,104.55,200.0,82.1908,82.1908,82.1751,82.1751,200.0
2019-01-14 12:15:00,104.57,104.83,104.57,104.77,1300.0,82.1908,82.3952,82.1908,82.348,1300.0
2019-01-14 12:20:00,104.69,104.85,104.67,104.85,700.0,82.2851,82.4109,82.2694,82.4109,700.0
2019-01-14 12:25:00,104.85,104.85,104.85,104.85,0.0,82.4109,82.4109,82.4109,82.4109,0.0
2019-01-14 12:30:00,104.8,104.81,104.77,104.77,500.0,82.3716,82.3795,82.348,82.348,500.0
2019-01-14 12:35:00,104.45,104.45,104.3,104.33,1200.0,82.0965,82.0965,81.9786,82.0022,1200.0
2019-01-14 12:40:00,104.24,104.31,104.24,104.31,600.0,81.9314,81.9865,81.9314,81.9865,600.0
2019-01-14 12:45:00,104.63,104.76,104.63,104.67,1000.0,82.238,82.3402,82.238,82.2694,1000.0
2019-01-14 12:50:00,104.79,104.87,104.79,104.8,400.0,82.3637,82.4266,82.3637,82.3716,400.0
2019-01-14 12:55:00,104.6,104.6,104.48,104.48,400.0,82.2144,82.2144,82.1201,82.1201,400.0
2019-01-14 13:00:00,104.56,104.56,104.47,104.47,300.0,82.183,82.183,82.1122,82.1122,300.0
2019-01-14 13:05:00,104.43,104.47,104.43,104.47,300.0,82.0808,82.1122,82.0808,82.1122,300.0
2019-01-14 13:10:00,104.57,104.92,104.57,104.86,1400.0,82.1908,82.4659,82.1908,82.4187,1400.0
2019-01-14 13:15:00,104.81,104.85,104.8,104.8,300.0,82.3795,82.4109,82.3716,82.3716,300.0
2019-01-14 13:20:00,104.85,104.89,104.82,104.89,600.0,82.4109,82.4423,82.3873,82.4423,600.0
2019-01-14 13:25:00,104.88,104.88,104.83,104.83,200.0,82.4345,82.4345,82.3952,82.3952,200.0
2019-01-14 13:30:00,104.88,104.94,104.78,104.78,1200.0,82.4345,82.4816,82.3559,82.3559,1200.0
2019-01-14 13:35:00,104.87,105.4,104.87,105.26,1200.0,82.4266,82.8432,82.4266,82.7331,1200.0
2019-01-14 13:40:00,105.14,105.35,105.14,105.35,400.0,82.6388,82.8039,82.6388,82.8039,400.0
2019-01-14 13:45:00,105.35,105.41,105.33,105.33,500.0,82.8039,82.851,82.7882,82.7882,500.0
2019-01-14 13:50:00,105.36,105.37,105.27,105.27,600.0,82.8117,82.8196,82.741,82.741,600.0
2019-01-14 13:55:00,105.1,105.1,105.02,105.02,400.0,82.6074,82.6074,82.5445,82.5445,400.0
2019-01-14 14:00:00,105.08,105.08,104.79,104.81,1200.0,82.5917,82.5917,82.3637,82.3795,1200.0
2019-01-14 14:05:00,104.79,104.96,104.79,104.82,1100.0,82.3637,82.4973,82.3637,82.3873,1100.0
2019-01-14 14:10:00,104.86,104.88,104.8,104.8,600.0,82.4187,82.4345,82.3716,82.3716,600.0
2019-01-14 14:15:00,104.64,104.64,104.44,104.56,1300.0,82.2458,82.2458,82.0886,82.183,1300.0
2019-01-14 14:20:00,104.65,104.66,104.34,104.37,1000.0,82.2537,82.2616,82.01,82.0336,1000.0
2019-01-14 14:25:00,104.39,104.48,104.21,104.48,1300.0,82.0493,82.1201,81.9079,82.1201,1300.0
2019-01-14 14:30:00,104.45,104.53,104.45,104.46,700.0,82.0965,82.1594,82.0965,82.1044,700.0
2019-01-14 14:35:00,104.52,104.57,104.45,104.51,900.0,82.1515,82.1908,82.0965,82.1437,900.0
2019-01-14 14:40:00,104.5,104.79,104.48,104.75,1200.0,82.1358,82.3637,82.1201,82.3323,1200.0
2019-01-14 14:45:00,104.8,104.84,104.78,104.78,488.0,82.3716,82.403,82.3559,82.3559,488.0
2019-01-14 14:50:00,104.73,104.78,104.71,104.78,600.0,82.3166,82.3559,82.3009,82.3559,600.0
2019-01-14 14:55:00,104.78,105.09,104.77,105.09,2000.0,82.3559,82.5995,82.348,82.5995,2000.0
2019-01-14 15:00:00,105.08,105.18,104.94,104.94,1400.0,82.5917,82.6703,82.4816,82.4816,1400.0
2019-01-14 15:05:00,105.05,105.08,105.04,105.08,600.0,82.5681,82.5917,82.5602,82.5917,600.0
2019-01-14 15:10:00,105.06,105.11,104.75,104.84,2200.0,82.5759,82.6152,82.3323,82.403,2200.0
2019-01-14 15:15:00,104.87,104.99,104.85,104.96,2200.0,82.4266,82.5209,82.4109,82.4973,2200.0
2019-01-14 15:20:00,104.99,105.13,104.99,105.13,2000.0,82.5209,82.631,82.5209,82.631,2000.0
2019-01-14 15:25:00,105.02,105.13,105.02,105.05,1300.0,82.5445,82.631,82.5445,82.5681,1300.0
2019-01-14 15:30:00,104.97,105.14,104.97,105.06,1800.0,82.5052,82.6388,82.5052,82.5759,1800.0
2019-01-14 15:35:00,105.09,105.13,105.04,105.04,3100.0,82.5995,82.631,82.5602,82.5602,3100.0
2019-01-14 15:40:00,105.01,105.08,104.92,105.08,4400.0,82.5366,82.5917,82.4659,82.5917,4400.0
2019-01-14 15:45:00,105.12,105.12,104.8,104.8,5930.0,82.6231,82.6231,82.3716,82.3716,5930.0
2019-01-14 15:50:00,104.71,104.72,104.21,104.22,11050.0,82.3009,82.3087,81.9079,81.9157,11050.0
2019-01-14 15:55:00,104.25,104.64,104.25,104.35,11100.0,81.9393,82.2458,81.9393,82.0179,11100.0
2019-01-15 09:30:00,105.82,106.27,105.82,106.06,600.0,83.1733,83.527,83.1733,83.3619,600.0
2019-01-15 09:35:00,106.13,106.43,105.87,106.12,1700.0,83.417,83.6528,83.2126,83.4091,1700.0
2019-01-15 09:40:00,106.47,106.71,106.16,106.16,1400.0,83.6842,83.8728,83.4405,83.4405,1400.0
2019-01-15 09:45:00,106.2,106.2,105.81,105.81,979.0,83.472,83.472,83.1654,83.1654,979.0
2019-01-15 09:50:00,105.69,105.69,105.44,105.44,300.0,83.0711,83.0711,82.8746,82.8746,300.0
2019-01-15 09:55:00,105.56,105.58,105.23,105.23,1500.0,82.9689,82.9847,82.7096,82.7096,1500.0
2019-01-15 10:00:00,105.34,105.67,105.34,105.57,600.0,82.796,83.0554,82.796,82.9768,600.0
2019-01-15 10:05:00,105.44,105.75,105.44,105.75,600.0,82.8746,83.1183,82.8746,83.1183,600.0
2019-01-15 10:10:00,105.44,105.44,105.16,105.16,1700.0,82.8746,82.8746,82.6545,82.6545,1700.0
2019-01-15 10:15:00,105.16,105.16,104.96,105.0,700.0,82.6545,82.6545,82.4973,82.5288,700.0
2019-01-15 10:20:00,105.04,105.06,104.83,105.05,400.0,82.5602,82.5759,82.3952,82.5681,400.0
2019-01-15 10:25:00,104.89,104.94,104.89,104.89,500.0,82.4423,82.4816,82.4423,82.4423,500.0
2019-01-15 10:30:00,104.91,104.94,104.6,104.94,1300.0,82.458,82.4816,82.2144,82.4816,1300.0
2019-01-15 10:35:00,104.93,105.1,104.89,104.97,900.0,82.4738,82.6074,82.4423,82.5052,900.0
2019-01-15 10:40:00,105.03,105.25,104.91,105.25,600.0,82.5524,82.7253,82.458,82.7253,600.0
2019-01-15 10:45:00,104.76,104.85,104.76,104.85,200.0,82.3402,82.4109,82.3402,82.4109,200.0
2019-01-15 10:50:00,105.01,105.01,104.97,104.97,400.0,82.5366,82.5366,82.5052,82.5052,400.0
2019-01-15 10:55:00,105.04,105.12,104.78,105.07,1000.0,82.5602,82.6231,82.3559,82.5838,1000.0
2019-01-15 11:00:00,105.05,105.05,105.0,105.0,500.0,82.5681,82.5681,82.5288,82.5288,500.0
2019-01-15 11:05:00,104.87,105.05,104.84,105.05,1110.0,82.4266,82.5681,82.403,82.5681,1110.0
2019-01-15 11:10:00,104.82,104.95,104.8,104.8,1000.0,82.3873,82.4895,82.3716,82.3716,1000.0
2019-01-15 11:15:00,104.93,105.01,104.82,104.82,1000.0,82.4738,82.5366,82.3873,82.3873,1000.0
2019-01-15 11:20:00,104.89,104.9,104.59,104.59,900.0,82.4423,82.4502,82.2065,82.2065,900.0
2019-01-15 11:25:00,104.56,104.58,104.5,104.5,400.0,82.183,82.1987,82.1358,82.1358,400.0
2019-01-15 11:30:00,104.45,104.52,104.4,104.4,725.0,82.0965,82.1515,82.0572,82.0572,725.0
2019-01-15 11:35:00,104.58,104.66,104.5,104.5,600.0,82.1987,82.2616,82.1358,82.1358,600.0
2019-01-15 11:40:00,104.5,104.54,104.43,104.43,500.0,82.1358,82.1672,82.0808,82.0808,500.0
2019-01-15 11:45:00,104.48,104.48,104.48,104.48,100.0,82.1201,82.1201,82.1201,82.1201,100.0
2019-01-15 11:50:00,104.33,104.51,104.3,104.51,500.0,82.0022,82.1437,81.9786,82.1437,500.0
2019-01-15 11:55:00,104.5,104.55,104.5,104.55,200.0,82.1358,82.1751,82.1358,82.1751,200.0
2019-01-15 12:00:00,104.5,104.57,104.39,104.52,500.0,82.1358,82.1908,82.0493,82.1515,500.0
2019-01-15 12:05:00,104.35,104.44,104.34,104.44,600.0,82.0179,82.0886,82.01,82.0886,600.0
2019-01-15 12:10:00,104.68,104.71,104.68,104.71,200.0,82.2773,82.3009,82.2773,82.3009,200.0
2019-01-15 12:15:00,104.71,104.71,104.71,104.71,0.0,82.3009,82.3009,82.3009,82.3009,0.0
2019-01-15 12:20:00,104.69,104.69,104.51,104.51,400.0,82.2851,82.2851,82.1437,82.1437,400.0
2019-01-15 12:25:00,104.55,104.55,104.52,104.55,400.0,82.1751,82.1751,82.1515,82.1751,400.0
2019-01-15 12:30:00,104.52,104.66,104.5,104.62,600.0,82.1515,82.2616,82.1358,82.2301,600.0
2019-01-15 12:35:00,104.45,104.45,104.28,104.34,500.0,82.0965,82.0965,81.9629,82.01,500.0
2019-01-15 12:40:00,104.37,104.48,104.37,104.48,400.0,82.0336,82.1201,82.0336,82.1201,400.0
2019-01-15 12:45:00,104.38,104.38,104.34,104.37,1200.0,82.0415,82.0415,82.01,82.0336,1200.0
2019-01-15 12:50:00,104.32,104.32,104.28,104.28,200.0,81.9943,81.9943,81.9629,81.9629,200.0
2019-01-15 12:55:00,104.24,104.24,104.18,104.18,200.0,81.9314,81.9314,81.8843,81.8843,200.0
2019-01-15 13:00:00,104.08,104.08,104.08,104.08,100.0,81.8057,81.8057,81.8057,81.8057,100.0
2019-01-15 13:05:00,103.98,104.06,103.98,104.06,500.0,81.7271,81.79,81.7271,81.79,500.0
2019-01-15 13:10:00,104.18,104.18,104.18,104.18,100.0,81.8843,81.8843,81.8843,81.8843,100.0
2019-01-15 13:15:00,104.25,104.25,104.25,104.25,100.0,81.9393,81.9393,81.9393,81.9393,100.0
2019-01-15 13:20:00,104.19,104.19,104.19,104.19,100.0,81.8921,81.8921,81.8921,81.8921,100.0
2019-01-15 13:25:00,104.25,104.28,104.25,104.28,300.0,81.9393,81.9629,81.9393,81.9629,300.0
2019-01-15 13:30:00,104.27,104.35,104.27,104.35,541.0,81.955,82.0179,81.955,82.0179,541.0
2019-01-15 13:35:00,104.32,104.37,104.32,104.37,300.0,81.9943,82.0336,81.9943,82.0336,300.0
2019-01-15 13:40:00,104.3,104.3,104.29,104.29,300.0,81.9786,81.9786,81.9707,81.9707,300.0
2019-01-15 13:45:00,104.15,104.17,104.15,104.17,200.0,81.8607,81.8764,81.8607,81.8764,200.0
2019-01-15 13:50:00,104.17,104.17,104.17,104.17,0.0,81.8764,81.8764,81.8764,81.8764,0.0
2019-01-15 13:55:00,104.11,104.18,104.11,104.18,300.0,81.8293,81.8843,81.8293,81.8843,300.0
2019-01-15 14:00:00,104.09,104.34,104.09,104.12,1170.0,81.8135,82.01,81.8135,81.8371,1170.0
2019-01-15 14:05:00,104.13,104.13,104.09,104.09,300.0,81.845,81.845,81.8135,81.8135,300.0
2019-01-15 14:10:00,104.11,104.14,104.0,104.0,900.0,81.8293,81.8528,81.7428,81.7428,900.0
2019-01-15 14:15:00,104.0,104.0,103.77,103.8,3100.0,81.7428,81.7428,81.562,81.5856,3100.0
2019-01-15 14:20:00,103.74,103.8,103.7,103.7,600.0,81.5384,81.5856,81.507,81.507,600.0
2019-01-15 14:25:00,103.7,103.7,103.51,103.51,400.0,81.507,81.507,81.3577,81.3577,400.0
2019-01-15 14:30:00,103.42,103.71,103.42,103.71,400.0,81.2869,81.5149,81.2869,81.5149,400.0
2019-01-15 14:35:00,103.66,103.66,103.38,103.38,2100.0,81.4756,81.4756,81.2555,81.2555,2100.0
2019-01-15 14:40:00,103.5,103.65,103.49,103.65,6503.0,81.3498,81.4677,81.3419,81.4677,6503.0
2019-01-15 14:45:00,103.79,103.92,103.79,103.91,600.0,81.5777,81.6799,81.5777,81.6721,600.0
2019-01-15 14:50:00,104.04,104.3,104.04,104.27,1600.0,81.7742,81.9786,81.7742,81.955,1600.0
2019-01-15 14:55:00,104.4,104.4,104.4,104.4,100.0,82.0572,82.0572,82.0572,82.0572,100.0
2019-01-15 15:00:00,104.43,104.5,104.35,104.4,800.0,82.0808,82.1358,82.0179,82.0572,800.0
2019-01-15 15:05:00,104.66,104.66,104.6,104.6,400.0,82.2616,82.2616,82.2144,82.2144,400.0
2019-01-15 15:10:00,104.61,104.61,104.5,104.51,1400.0,82.2223,82.2223,82.1358,82.1437,1400.0
2019-01-15 15:15:00,104.54,104.68,104.53,104.64,1000.0,82.1672,82.2773,82.1594,82.2458,1000.0
2019-01-15 15:20:00,104.64,104.7,104.58,104.7,764.0,82.2458,82.293,82.1987,82.293,764.0
2019-01-15 15:25:00,104.6,104.75,104.6,104.73,900.0,82.2144,82.3323,82.2144,82.3166,900.0
2019-01-15 15:30:00,104.72,104.78,104.67,104.72,2000.0,82.3087,82.3559,82.2694,82.3087,2000.0
2019-01-15 15:35:00,104.67,104.67,104.45,104.45,1300.0,82.2694,82.2694,82.0965,82.0965,1300.0
2019-01-15 15:40:00,104.46,104.7,104.46,104.7,800.0,82.1044,82.293,82.1044,82.293,800.0
2019-01-15 15:45:00,104.75,104.96,104.7,104.96,2400.0,82.3323,82.4973,82.293,82.4973,2400.0
2019-01-15 15:50:00,104.96,105.09,104.87,105.09,3933.0,82.4973,82.5995,82.4266,82.5995,3933.0
2019-01-15 15:55:00,105.1,105.2,104.86,104.94,3110.0,82.6074,82.686,82.4187,82.4816,3110.0
2019-01-16 09:30:00,104.55,105.05,104.45,104.85,1500.0,82.1751,82.5681,82.0965,82.4109,1500.0
2019-01-16 09:35:00,104.9,105.34,104.9,105.18,700.0,82.4502,82.796,82.4502,82.6703,700.0
2019-01-16 09:40:00,105.39,105.39,105.35,105.35,300.0,82.8353,82.8353,82.8039,82.8039,300.0
2019-01-16 09:45:00,105.11,105.24,105.11,105.24,400.0,82.6152,82.7174,82.6152,82.7174,400.0
2019-01-16 09:50:00,105.0,105.12,104.92,105.08,1200.0,82.5288,82.6231,82.4659,82.5917,1200.0
2019-01-16 09:55:00,105.23,105.41,104.99,105.32,6630.0,82.7096,82.851,82.5209,82.7803,6630.0
2019-01-16 10:00:00,105.43,105.75,105.34,105.48,6400.0,82.8668,83.1183,82.796,82.9061,6400.0
2019-01-16 10:05:00,105.54,105.56,105.47,105.47,903.0,82.9532,82.9689,82.8982,82.8982,903.0
2019-01-16 10:10:00,105.5,105.5,105.29,105.49,2100.0,82.9218,82.9218,82.7567,82.9139,2100.0
2019-01-16 10:15:00,105.46,105.56,105.43,105.5,982.0,82.8903,82.9689,82.8668,82.9218,982.0
2019-01-16 10:20:00,105.53,105.53,105.09,105.25,1800.0,82.9454,82.9454,82.5995,82.7253,1800.0
2019-01-16 10:25:00,104.92,105.01,104.9,104.92,500.0,82.4659,82.5366,82.4502,82.4659,500.0
2019-01-16 10:30:00,105.06,105.17,104.82,104.82,800.0,82.5759,82.6624,82.3873,82.3873,800.0
2019-01-16 10:35:00,104.36,104.62,104.35,104.49,700.0,82.0258,82.2301,82.0179,82.1279,700.0
2019-01-16 10:40:00,104.34,104.34,104.0,104.0,1300.0,82.01,82.01,81.7428,81.7428,1300.0
2019-01-16 10:45:00,103.94,104.43,103.94,104.43,800.0,81.6956,82.0808,81.6956,82.0808,800.0
2019-01-16 10:50:00,104.76,104.84,104.76,104.84,200.0,82.3402,82.403,82.3402,82.403,200.0
2019-01-16 10:55:00,105.04,105.11,104.84,105.06,1930.0,82.5602,82.6152,82.403,82.5759,1930.0
2019-01-16 11:00:00,105.15,105.16,104.54,104.54,1100.0,82.6467,82.6545,82.1672,82.1672,1100.0
2019-01-16 11:05:00,104.41,104.73,104.29,104.73,1400.0,82.0651,82.3166,81.9707,82.3166,1400.0
2019-01-16 11:10:00,104.69,104.93,104.68,104.93,900.0,82.2851,82.4738,82.2773,82.4738,900.0
2019-01-16 11:15:00,104.76,105.1,104.75,104.94,6951.0,82.3402,82.6074,82.3323,82.4816,6951.0
2019-01-16 11:20:00,104.96,105.17,104.86,105.17,1300.0,82.4973,82.6624,82.4187,82.6624,1300.0
2019-01-16 11:25:00,105.18,105.18,104.86,105.1,500.0,82.6703,82.6703,82.4187,82.6074,500.0
2019-01-16 11:30:00,104.9,105.11,104.9,105.11,300.0,82.4502,82.6152,82.4502,82.6152,300.0
2019-01-16 11:35:00,105.2,105.2,105.03,105.04,1700.0,82.686,82.686,82.5524,82.5602,1700.0
2019-01-16 11:40:00,104.89,105.08,104.81,105.01,3400.0,82.4423,82.5917,82.3795,82.5366,3400.0
2019-01-16 11:45:00,105.03,105.03,104.85,104.85,2290.0,82.5524,82.5524,82.4109,82.4109,2290.0
2019-01-16 11:50:00,104.85,104.85,104.85,104.85,0.0,82.4109,82.4109,82.4109,82.4109,0.0
2019-01-16 11:55:00,104.86,104.86,104.7,104.79,5558.0,82.4187,82.4187,82.293,82.3637,5558.0
2019-01-16 12:00:00,104.77,104.82,104.69,104.82,1145.0,82.348,82.3873,82.2851,82.3873,1145.0
2019-01-16 12:05:00,104.79,104.89,104.78,104.88,700.0,82.3637,82.4423,82.3559,82.4345,700.0
2019-01-16 12:10:00,104.9,104.92,104.86,104.86,4349.0,82.4502,82.4659,82.4187,82.4187,4349.0
2019-01-16 12:15:00,104.72,104.97,104.72,104.94,2900.0,82.3087,82.5052,82.3087,82.4816,2900.0
2019-01-16 12:20:00,104.84,104.86,104.81,104.86,400.0,82.403,82.4187,82.3795,82.4187,400.0
2019-01-16 12:25:00,104.81,105.08,104.78,105.08,1474.0,82.3795,82.5917,82.3559,82.5917,1474.0
2019-01-16 12:30:00,105.01,105.01,104.86,104.92,500.0,82.5366,82.5366,82.4187,82.4659,500.0
2019-01-16 12:35:00,104.88,104.88,104.77,104.8,300.0,82.4345,82.4345,82.348,82.3716,300.0
2019-01-16 12:40:00,104.8,104.8,104.8,104.8,0.0,82.3716,82.3716,82.3716,82.3716,0.0
2019-01-16 12:45:00,104.86,104.93,104.85,104.89,500.0,82.4187,82.4738,82.4109,82.4423,500.0
2019-01-16 12:50:00,104.92,104.94,104.85,104.85,528.0,82.4659,82.4816,82.4109,82.4109,528.0
2019-01-16 12:55:00,104.82,104.82,104.79,104.79,300.0,82.3873,82.3873,82.3637,82.3637,300.0
2019-01-16 13:00:00,104.83,104.97,104.83,104.83,700.0,82.3952,82.5052,82.3952,82.3952,700.0
2019-01-16 13:05:00,104.86,104.88,104.86,104.88,500.0,82.4187,82.4345,82.4187,82.4345,500.0
2019-01-16 13:10:00,104.87,104.9,104.78,104.78,1100.0,82.4266,82.4502,82.3559,82.3559,1100.0
2019-01-16 13:15:00,104.75,104.87,104.66,104.87,1100.0,82.3323,82.4266,82.2616,82.4266,1100.0
2019-01-16 13:20:00,104.89,104.98,104.89,104.98,500.0,82.4423,82.5131,82.4423,82.5131,500.0
2019-01-16 13:25:00,105.2,105.46,105.2,105.46,1095.0,82.686,82.8903,82.686,82.8903,1095.0
2019-01-16 13:30:00,105.49,105.82,105.49,105.81,800.0,82.9139,83.1733,82.9139,83.1654,800.0
2019-01-16 13:35:00,105.66,105.73,105.66,105.73,400.0,83.0475,83.1026,83.0475,83.1026,400.0
2019-01-16 13:40:00,105.73,105.75,105.54,105.58,1300.0,83.1026,83.1183,82.9532,82.9847,1300.0
2019-01-16 13:45:00,105.48,105.48,105.43,105.46,400.0,82.9061,82.9061,82.8668,82.8903,400.0
2019-01-16 13:50:00,105.47,105.52,105.42,105.52,1400.0,82.8982,82.9375,82.8589,82.9375,1400.0
2019-01-16 13:55:00,105.62,105.81,105.62,105.81,900.0,83.0161,83.1654,83.0161,83.1654,900.0
2019-01-16 14:00:00,105.96,105.96,105.96,105.96,300.0,83.2833,83.2833,83.2833,83.2833,300.0
2019-01-16 14:05:00,106.16,106.16,106.0,106.13,1417.0,83.4405,83.4405,83.3148,83.417,1417.0
2019-01-16 14:10:00,106.2,106.22,106.17,106.22,823.0,83.472,83.4877,83.4484,83.4877,823.0
2019-01-16 14:15:00,106.18,106.36,106.18,106.33,1805.0,83.4563,83.5977,83.4563,83.5742,1805.0
2019-01-16 14:20:00,106.34,106.36,106.22,106.32,1000.0,83.582,83.5977,83.4877,83.5663,1000.0
2019-01-16 14:25:00,106.32,106.44,106.31,106.44,400.0,83.5663,83.6606,83.5584,83.6606,400.0
2019-01-16 14:30:00,106.7,106.86,106.61,106.86,1200.0,83.865,83.9907,83.7942,83.9907,1200.0
2019-01-16 14:35:00,106.87,106.88,106.75,106.75,1550.0,83.9986,84.0064,83.9043,83.9043,1550.0
2019-01-16 14:40:00,106.75,106.75,106.4,106.4,2100.0,83.9043,83.9043,83.6292,83.6292,2100.0
2019-01-16 14:45:00,106.27,106.27,106.04,106.08,1100.0,83.527,83.527,83.3462,83.3777,1100.0
2019-01-16 14:50:00,106.12,106.12,105.9,105.93,2770.0,83.4091,83.4091,83.2362,83.2598,2770.0
2019-01-16 14:55:00,106.03,106.06,105.95,105.98,800.0,83.3384,83.3619,83.2755,83.2991,800.0
2019-01-16 15:00:00,106.01,106.34,106.01,106.34,900.0,83.3226,83.582,83.3226,83.582,900.0
2019-01-16 15:05:00,106.4,106.4,106.22,106.22,800.0,83.6292,83.6292,83.4877,83.4877,800.0
2019-01-16 15:10:00,106.19,106.36,106.19,106.29,1000.0,83.4641,83.5977,83.4641,83.5427,1000.0
2019-01-16 15:15:00,106.28,106.33,106.28,106.28,500.0,83.5349,83.5742,83.5349,83.5349,500.0
2019-01-16 15:20:00,106.32,106.44,106.31,106.43,700.0,83.5663,83.6606,83.5584,83.6528,700.0
2019-01-16 15:25:00,106.45,106.48,106.28,106.32,1400.0,83.6685,83.6921,83.5349,83.5663,1400.0
2019-01-16 15:30:00,106.31,106.34,106.11,106.11,1000.0,83.5584,83.582,83.4012,83.4012,1000.0
2019-01-16 15:35:00,106.09,106.18,106.05,106.05,800.0,83.3855,83.4563,83.3541,83.3541,800.0
2019-01-16 15:40:00,106.04,106.04,105.9,105.9,1400.0,83.3462,83.3462,83.2362,83.2362,1400.0
2019-01-16 15:45:00,105.83,105.86,105.72,105.83,1300.0,83.1812,83.2047,83.0947,83.1812,1300.0
2019-01-16 15:50:00,105.81,105.9,105.8,105.81,2915.0,83.1654,83.2362,83.1576,83.1654,2915.0
2019-01-16 15:55:00,105.83,105.83,105.6,105.71,4008.0,83.1812,83.1812,83.0004,83.0868,4008.0
2019-01-17 09:30:00,104.62,104.78,104.61,104.61,400.0,82.2301,82.3559,82.2223,82.2223,400.0
2019-01-17 09:35:00,104.24,104.89,104.23,104.89,800.0,81.9314,82.4423,81.9236,82.4423,800.0
2019-01-17 09:40:00,104.87,104.87,104.62,104.62,300.0,82.4266,82.4266,82.2301,82.2301,300.0
2019-01-17 09:45:00,104.67,105.02,104.67,105.02,3816.0,82.2694,82.5445,82.2694,82.5445,3816.0
2019-01-17 09:50:00,105.22,105.25,104.82,104.82,12535.0,82.7017,82.7253,82.3873,82.3873,12535.0
2019-01-17 09:55:00,105.26,105.45,105.26,105.44,2855.0,82.7331,82.8825,82.7331,82.8746,2855.0
2019-01-17 10:00:00,105.08,105.08,105.05,105.07,300.0,82.5917,82.5917,82.5681,82.5838,300.0
2019-01-17 10:05:00,105.04,105.04,104.9,104.92,1300.0,82.5602,82.5602,82.4502,82.4659,1300.0
2019-01-17 10:10:00,105.08,105.2,104.95,105.07,7500.0,82.5917,82.686,82.4895,82.5838,7500.0
2019-01-17 10:15:00,105.11,105.11,104.66,104.66,2025.0,82.6152,82.6152,82.2616,82.2616,2025.0
2019-01-17 10:20:00,104.54,104.54,104.42,104.42,300.0,82.1672,82.1672,82.0729,82.0729,300.0
2019-01-17 10:25:00,104.36,104.82,104.36,104.74,400.0,82.0258,82.3873,82.0258,82.3244,400.0
2019-01-17 10:30:00,105.07,105.07,105.01,105.01,200.0,82.5838,82.5838,82.5366,82.5366,200.0
2019-01-17 10:35:00,105.0,105.01,105.0,105.01,300.0,82.5288,82.5366,82.5288,82.5366,300.0
2019-01-17 10:40:00,104.59,104.59,104.52,104.57,800.0,82.2065,82.2065,82.1515,82.1908,800.0
2019-01-17 10:45:00,104.54,104.63,104.53,104.6,4500.0,82.1672,82.238,82.1594,82.2144,4500.0
2019-01-17 10:50:00,104.79,104.79,104.67,104.71,2200.0,82.3637,82.3637,82.2694,82.3009,2200.0
2019-01-17 10:55:00,104.77,104.77,104.77,104.77,100.0,82.348,82.348,82.348,82.348,100.0
2019-01-17 11:00:00,104.96,104.96,104.79,104.79,500.0,82.4973,82.4973,82.3637,82.3637,500.0
2019-01-17 11:05:00,104.99,105.0,104.98,104.99,600.0,82.5209,82.5288,82.5131,82.5209,600.0
2019-01-17 11:10:00,105.1,105.1,105.02,105.09,580.0,82.6074,82.6074,82.5445,82.5995,580.0
2019-01-17 11:15:00,105.23,105.24,105.15,105.15,300.0,82.7096,82.7174,82.6467,82.6467,300.0
2019-01-17 11:20:00,105.3,105.3,105.26,105.26,200.0,82.7646,82.7646,82.7331,82.7331,200.0
2019-01-17 11:25:00,105.11,105.35,105.11,105.35,200.0,82.6152,82.8039,82.6152,82.8039,200.0
2019-01-17 11:30:00,105.14,105.14,105.14,105.14,100.0,82.6388,82.6388,82.6388,82.6388,100.0
2019-01-17 11:35:00,105.14,105.22,105.14,105.22,1000.0,82.6388,82.7017,82.6388,82.7017,1000.0
2019-01-17 11:40:00,105.04,105.2,105.04,105.2,400.0,82.5602,82.686,82.5602,82.686,400.0
2019-01-17 11:45:00,105.21,105.26,105.05,105.05,700.0,82.6938,82.7331,82.5681,82.5681,700.0
2019-01-17 11:50:00,105.1,105.1,104.95,105.1,500.0,82.6074,82.6074,82.4895,82.6074,500.0
2019-01-17 11:55:00,105.2,105.2,105.1,105.1,700.0,82.686,82.686,82.6074,82.6074,700.0
2019-01-17 12:00:00,105.16,105.31,105.11,105.2,700.0,82.6545,82.7724,82.6152,82.686,700.0
2019-01-17 12:05:00,105.16,105.16,105.11,105.11,300.0,82.6545,82.6545,82.6152,82.6152,300.0
2019-01-17 12:10:00,105.2,105.2,105.2,105.2,100.0,82.686,82.686,82.686,82.686,100.0
2019-01-17 12:15:00,105.24,105.24,105.24,105.24,100.0,82.7174,82.7174,82.7174,82.7174,100.0
2019-01-17 12:20:00,105.21,105.21,105.08,105.08,600.0,82.6938,82.6938,82.5917,82.5917,600.0
2019-01-17 12:25:00,105.15,105.15,105.09,105.09,200.0,82.6467,82.6467,82.5995,82.5995,200.0
2019-01-17 12:30:00,105.02,105.04,104.99,105.04,300.0,82.5445,82.5602,82.5209,82.5602,300.0
2019-01-17 12:35:00,105.14,105.14,105.14,105.14,100.0,82.6388,82.6388,82.6388,82.6388,100.0
2019-01-17 12:40:00,105.13,105.13,105.12,105.12,200.0,82.631,82.631,82.6231,82.6231,200.0
2019-01-17 12:45:00,105.16,105.16,105.16,105.16,200.0,82.6545,82.6545,82.6545,82.6545,200.0
2019-01-17 12:50:00,105.01,105.01,104.98,104.98,500.0,82.5366,82.5366,82.5131,82.5131,500.0
2019-01-17 12:55:00,104.98,104.98,104.98,104.98,0.0,82.5131,82.5131,82.5131,82.5131,0.0
2019-01-17 13:00:00,104.99,105.14,104.99,105.02,900.0,82.5209,82.6388,82.5209,82.5445,900.0
2019-01-17 13:05:00,104.99,104.99,104.99,104.99,200.0,82.5209,82.5209,82.5209,82.5209,200.0
2019-01-17 13:10:00,105.18,105.18,105.16,105.16,300.0,82.6703,82.6703,82.6545,82.6545,300.0
2019-01-17 13:15:00,105.16,105.16,105.16,105.16,100.0,82.6545,82.6545,82.6545,82.6545,100.0
2019-01-17 13:20:00,105.3,105.45,105.3,105.39,400.0,82.7646,82.8825,82.7646,82.8353,400.0
2019-01-17 13:25:00,105.46,105.5,105.38,105.38,1100.0,82.8903,82.9218,82.8275,82.8275,1100.0
2019-01-17 13:30:00,105.32,105.32,105.25,105.25,300.0,82.7803,82.7803,82.7253,82.7253,300.0
2019-01-17 13:35:00,105.35,105.47,105.3,105.47,800.0,82.8039,82.8982,82.7646,82.8982,800.0
2019-01-17 13:40:00,105.43,105.43,105.08,105.08,500.0,82.8668,82.8668,82.5917,82.5917,500.0
2019-01-17 13:45:00,105.16,105.29,105.16,105.22,327.0,82.6545,82.7567,82.6545,82.7017,327.0
2019-01-17 13:50:00,105.01,105.01,104.91,104.91,500.0,82.5366,82.5366,82.458,82.458,500.0
2019-01-17 13:55:00,104.92,104.97,104.92,104.97,1497.0,82.4659,82.5052,82.4659,82.5052,1497.0
2019-01-17 14:00:00,104.97,104.97,104.97,104.97,0.0,82.5052,82.5052,82.5052,82.5052,0.0
2019-01-17 14:05:00,104.98,105.0,104.98,104.99,700.0,82.5131,82.5288,82.5131,82.5209,700.0
2019-01-17 14:10:00,104.89,104.91,104.89,104.89,500.0,82.4423,82.458,82.4423,82.4423,500.0
2019-01-17 14:15:00,104.85,104.95,104.84,104.95,400.0,82.4109,82.4895,82.403,82.4895,400.0
2019-01-17 14:20:00,104.92,104.92,104.75,104.83,700.0,82.4659,82.4659,82.3323,82.3952,700.0
2019-01-17 14:25:00,104.95,104.95,104.95,104.95,100.0,82.4895,82.4895,82.4895,82.4895,100.0
2019-01-17 14:30:00,105.01,105.03,104.93,104.99,700.0,82.5366,82.5524,82.4738,82.5209,700.0
2019-01-17 14:35:00,105.07,105.07,105.07,105.07,100.0,82.5838,82.5838,82.5838,82.5838,100.0
2019-01-17 14:40:00,105.88,106.03,105.88,106.03,400.0,83.2205,83.3384,83.2205,83.3384,400.0
2019-01-17 14:45:00,106.2,106.49,106.2,106.3,900.0,83.472,83.6999,83.472,83.5506,900.0
2019-01-17 14:50:00,106.03,106.07,105.88,105.9,900.0,83.3384,83.3698,83.2205,83.2362,900.0
2019-01-17 14:55:00,105.82,105.82,105.26,105.26,1900.0,83.1733,83.1733,82.7331,82.7331,1900.0
2019-01-17 15:00:00,105.38,105.38,105.22,105.22,500.0,82.8275,82.8275,82.7017,82.7017,500.0
2019-01-17 15:05:00,105.32,105.56,105.32,105.35,700.0,82.7803,82.9689,82.7803,82.8039,700.0
2019-01-17 15:10:00,105.37,105.37,105.32,105.32,200.0,82.8196,82.8196,82.7803,82.7803,200.0
2019-01-17 15:15:00,105.27,105.41,105.25,105.41,400.0,82.741,82.851,82.7253,82.851,400.0
2019-01-17 15:20:00,105.4,105.53,105.4,105.53,700.0,82.8432,82.9454,82.8432,82.9454,700.0
2019-01-17 15:25:00,105.48,105.66,105.29,105.65,1500.0,82.9061,83.0475,82.7567,83.0397,1500.0
2019-01-17 15:30:00,105.69,105.78,105.69,105.78,400.0,83.0711,83.1419,83.0711,83.1419,400.0
2019-01-17 15:35:00,105.78,105.8,105.7,105.8,900.0,83.1419,83.1576,83.079,83.1576,900.0
2019-01-17 15:40:00,105.86,105.9,105.62,105.65,2300.0,83.2047,83.2362,83.0161,83.0397,2300.0
2019-01-17 15:45:00,105.66,105.81,105.58,105.77,2800.0,83.0475,83.1654,82.9847,83.134,2800.0
2019-01-17 15:50:00,105.73,105.73,105.55,105.66,2100.0,83.1026,83.1026,82.9611,83.0475,2100.0
2019-01-17 15:55:00,105.63,105.74,105.58,105.65,5829.0,83.024,83.1104,82.9847,83.0397,5829.0
2019-01-18 09:30:00,106.88,106.88,106.17,106.17,700.0,84.0064,84.0064,83.4484,83.4484,700.0
2019-01-18 09:35:00,106.27,106.27,105.99,106.17,400.0,83.527,83.527,83.3069,83.4484,400.0
2019-01-18 09:40:00,106.07,106.52,106.04,106.09,1400.0,83.3698,83.7235,83.3462,83.3855,1400.0
2019-01-18 09:45:00,106.1,106.1,105.5,105.67,1200.0,83.3934,83.3934,82.9218,83.0554,1200.0
2019-01-18 09:50:00,105.54,106.08,105.54,106.08,900.0,82.9532,83.3777,82.9532,83.3777,900.0
2019-01-18 09:55:00,105.94,105.94,105.63,105.69,800.0,83.2676,83.2676,83.024,83.0711,800.0
2019-01-18 10:00:00,105.7,105.97,105.61,105.94,4726.0,83.079,83.2912,83.0082,83.2676,4726.0
2019-01-18 10:05:00,106.23,106.23,105.9,106.01,800.0,83.4956,83.4956,83.2362,83.3226,800.0
2019-01-18 10:10:00,106.08,106.26,106.08,106.26,200.0,83.3777,83.5191,83.3777,83.5191,200.0
2019-01-18 10:15:00,106.54,106.54,106.49,106.54,400.0,83.7392,83.7392,83.6999,83.7392,400.0
2019-01-18 10:20:00,106.61,106.75,106.61,106.75,200.0,83.7942,83.9043,83.7942,83.9043,200.0
2019-01-18 10:25:00,106.48,106.51,106.37,106.37,500.0,83.6921,83.7156,83.6056,83.6056,500.0
2019-01-18 10:30:00,106.23,106.38,106.23,106.26,400.0,83.4956,83.6135,83.4956,83.5191,400.0
2019-01-18 10:35:00,106.21,106.5,106.21,106.32,500.0,83.4798,83.7078,83.4798,83.5663,500.0
2019-01-18 10:40:00,106.55,106.72,106.52,106.66,400.0,83.7471,83.8807,83.7235,83.8335,400.0
2019-01-18 10:45:00,106.77,106.77,106.69,106.69,200.0,83.92,83.92,83.8571,83.8571,200.0
2019-01-18 10:50:00,106.69,106.78,106.69,106.78,200.0,83.8571,83.9278,83.8571,83.9278,200.0
2019-01-18 10:55:00,106.51,106.52,106.14,106.14,1300.0,83.7156,83.7235,83.4248,83.4248,1300.0
2019-01-18 11:00:00,106.12,106.4,106.12,106.28,1600.0,83.4091,83.6292,83.4091,83.5349,1600.0
2019-01-18 11:05:00,106.24,106.64,106.24,106.63,1586.0,83.5034,83.8178,83.5034,83.8099,1586.0
2019-01-18 11:10:00,106.26,106.36,106.26,106.36,300.0,83.5191,83.5977,83.5191,83.5977,300.0
2019-01-18 11:15:00,106.1,106.11,105.75,105.75,500.0,83.3934,83.4012,83.1183,83.1183,500.0
2019-01-18 11:20:00,105.78,105.78,105.54,105.54,2201.0,83.1419,83.1419,82.9532,82.9532,2201.0
2019-01-18 11:25:00,105.88,105.98,105.87,105.98,400.0,83.2205,83.2991,83.2126,83.2991,400.0
2019-01-18 11:30:00,106.07,106.4,106.04,106.33,1300.0,83.3698,83.6292,83.3462,83.5742,1300.0
2019-01-18 11:35:00,106.33,106.33,106.33,106.33,0.0,83.5742,83.5742,83.5742,83.5742,0.0
2019-01-18 11:40:00,106.53,106.53,106.5,106.5,300.0,83.7314,83.7314,83.7078,83.7078,300.0
2019-01-18 11:45:00,106.35,106.35,105.94,106.07,1400.0,83.5899,83.5899,83.2676,83.3698,1400.0
2019-01-18 11:50:00,106.07,106.07,106.07,106.07,0.0,83.3698,83.3698,83.3698,83.3698,0.0
2019-01-18 11:55:00,106.23,106.34,106.23,106.34,200.0,83.4956,83.582,83.4956,83.582,200.0
2019-01-18 12:00:00,106.44,106.44,106.32,106.32,200.0,83.6606,83.6606,83.5663,83.5663,200.0
2019-01-18 12:05:00,106.15,106.15,106.13,106.13,200.0,83.4327,83.4327,83.417,83.417,200.0
2019-01-18 12:10:00,106.23,106.23,106.04,106.04,300.0,83.4956,83.4956,83.3462,83.3462,300.0
2019-01-18 12:15:00,106.14,106.14,105.99,105.99,2048.0,83.4248,83.4248,83.3069,83.3069,2048.0
2019-01-18 12:20:00,106.0,106.0,105.77,105.95,500.0,83.3148,83.3148,83.134,83.2755,500.0
2019-01-18 12:25:00,106.05,106.05,106.05,106.05,100.0,83.3541,83.3541,83.3541,83.3541,100.0
2019-01-18 12:30:00,105.85,105.85,105.85,105.85,100.0,83.1969,83.1969,83.1969,83.1969,100.0
2019-01-18 12:35:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 12:40:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 12:45:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 12:50:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 12:55:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 13:00:00,106.29,106.29,106.29,106.29,100.0,83.5427,83.5427,83.5427,83.5427,100.0
2019-01-18 13:05:00,106.49,106.53,106.49,106.53,300.0,83.6999,83.7314,83.6999,83.7314,300.0
2019-01-18 13:10:00,106.5,106.52,106.42,106.42,300.0,83.7078,83.7235,83.6449,83.6449,300.0
2019-01-18 13:15:00,106.27,106.27,106.1,106.13,400.0,83.527,83.527,83.3934,83.417,400.0
2019-01-18 13:20:00,106.49,106.5,106.49,106.5,300.0,83.6999,83.7078,83.6999,83.7078,300.0
2019-01-18 13:25:00,106.42,106.54,106.42,106.52,500.0,83.6449,83.7392,83.6449,83.7235,500.0
2019-01-18 13:30:00,106.42,106.42,106.32,106.32,200.0,83.6449,83.6449,83.5663,83.5663,200.0
2019-01-18 13:35:00,106.5,106.5,106.5,106.5,200.0,83.7078,83.7078,83.7078,83.7078,200.0
2019-01-18 13:40:00,106.52,106.6,106.5,106.6,500.0,83.7235,83.7864,83.7078,83.7864,500.0
2019-01-18 13:45:00,106.64,106.64,106.64,106.64,100.0,83.8178,83.8178,83.8178,83.8178,100.0
2019-01-18 13:50:00,106.68,106.68,106.61,106.61,300.0,83.8492,83.8492,83.7942,83.7942,300.0
2019-01-18 13:55:00,106.57,106.57,106.52,106.53,400.0,83.7628,83.7628,83.7235,83.7314,400.0
2019-01-18 14:00:00,106.61,106.68,106.57,106.68,400.0,83.7942,83.8492,83.7628,83.8492,400.0
2019-01-18 14:05:00,106.58,106.75,106.56,106.75,600.0,83.7707,83.9043,83.7549,83.9043,600.0
2019-01-18 14:10:00,106.83,107.0,106.67,106.71,1100.0,83.9671,84.1008,83.8414,83.8728,1100.0
2019-01-18 14:15:00,106.7,106.83,106.64,106.64,900.0,83.865,83.9671,83.8178,83.8178,900.0
2019-01-18 14:20:00,106.68,106.68,106.37,106.38,1100.0,83.8492,83.8492,83.6056,83.6135,1100.0
2019-01-18 14:25:00,106.36,106.4,106.21,106.21,2100.0,83.5977,83.6292,83.4798,83.4798,2100.0
2019-01-18 14:30:00,106.14,106.22,106.03,106.04,2900.0,83.4248,83.4877,83.3384,83.3462,2900.0
2019-01-18 14:35:00,106.04,106.26,106.02,106.23,2500.0,83.3462,83.5191,83.3305,83.4956,2500.0
2019-01-18 14:40:00,106.22,106.36,106.22,106.36,800.0,83.4877,83.5977,83.4877,83.5977,800.0
2019-01-18 14:45:00,106.23,106.35,106.06,106.27,2600.0,83.4956,83.5899,83.3619,83.527,2600.0
2019-01-18 14:50:00,106.28,106.42,106.26,106.38,1600.0,83.5349,83.6449,83.5191,83.6135,1600.0
2019-01-18 14:55:00,106.41,106.59,106.41,106.48,600.0,83.637,83.7785,83.637,83.6921,600.0
2019-01-18 15:00:00,106.36,106.5,106.36,106.5,600.0,83.5977,83.7078,83.5977,83.7078,600.0
2019-01-18 15:05:00,106.44,106.44,106.44,106.44,100.0,83.6606,83.6606,83.6606,83.6606,100.0
2019-01-18 15:10:00,106.41,106.51,106.41,106.51,1100.0,83.637,83.7156,83.637,83.7156,1100.0
2019-01-18 15:15:00,106.53,106.58,106.48,106.57,1200.0,83.7314,83.7707,83.6921,83.7628,1200.0
2019-01-18 15:20:00,106.57,106.57,106.4,106.4,1200.0,83.7628,83.7628,83.6292,83.6292,1200.0
2019-01-18 15:25:00,106.43,106.5,106.43,106.5,500.0,83.6528,83.7078,83.6528,83.7078,500.0
2019-01-18 15:30:00,106.47,106.52,106.09,106.13,3300.0,83.6842,83.7235,83.3855,83.417,3300.0
2019-01-18 15:35:00,106.08,106.23,106.04,106.18,2700.0,83.3777,83.4956,83.3462,83.4563,2700.0
2019-01-18 15:40:00,106.32,106.5,106.31,106.49,2100.0,83.5663,83.7078,83.5584,83.6999,2100.0
2019-01-18 15:45:00,106.5,106.55,106.3,106.38,1300.0,83.7078,83.7471,83.5506,83.6135,1300.0
2019-01-18 15:50:00,106.39,106.39,106.23,106.39,2300.0,83.6213,83.6213,83.4956,83.6213,2300.0
2019-01-18 15:55:00,106.39,107.02,106.39,106.89,7889.0,83.6213,84.1165,83.6213,84.0143,7889.0
2019-01-22 09:30:00,105.54,105.72,105.52,105.7,800.0,82.9532,83.0947,82.9375,83.079,800.0
2019-01-22 09:35:00,105.53,105.53,105.22,105.25,1000.0,82.9454,82.9454,82.7017,82.7253,1000.0
2019-01-22 09:40:00,105.32,105.32,105.14,105.14,600.0,82.7803,82.7803,82.6388,82.6388,600.0
2019-01-22 09:45:00,105.07,105.09,104.48,104.48,4312.0,82.5838,82.5995,82.1201,82.1201,4312.0
2019-01-22 09:50:00,104.39,104.39,103.82,103.89,4346.0,82.0493,82.0493,81.6013,81.6563,4346.0
2019-01-22 09:55:00,104.04,104.52,104.04,104.47,800.0,81.7742,82.1515,81.7742,82.1122,800.0
2019-01-22 10:00:00,104.48,104.48,104.29,104.46,1100.0,82.1201,82.1201,81.9707,82.1044,1100.0
2019-01-22 10:05:00,104.31,104.31,103.46,103.46,2600.0,81.9865,81.9865,81.3184,81.3184,2600.0
2019-01-22 10:10:00,103.32,103.32,102.91,102.91,1694.0,81.2083,81.2083,80.8861,80.8861,1694.0
2019-01-22 10:15:00,102.9,103.36,102.66,103.3,6749.0,80.8782,81.2398,80.6896,81.1926,6749.0
2019-01-22 10:20:00,103.51,103.94,103.51,103.71,500.0,81.3577,81.6956,81.3577,81.5149,500.0
2019-01-22 10:25:00,103.73,103.78,103.49,103.58,1000.0,81.5306,81.5699,81.3419,81.4127,1000.0
2019-01-22 10:30:00,103.57,103.61,103.24,103.39,3588.0,81.4048,81.4363,81.1454,81.2633,3588.0
2019-01-22 10:35:00,103.5,103.84,103.37,103.84,6217.0,81.3498,81.617,81.2476,81.617,6217.0
2019-01-22 10:40:00,103.65,103.87,103.65,103.8,1500.0,81.4677,81.6406,81.4677,81.5856,1500.0
2019-01-22 10:45:00,103.72,103.72,103.54,103.61,1000.0,81.5227,81.5227,81.3812,81.4363,1000.0
2019-01-22 10:50:00,103.52,103.64,103.46,103.64,1600.0,81.3655,81.4598,81.3184,81.4598,1600.0
2019-01-22 10:55:00,103.68,103.69,103.55,103.64,1500.0,81.4913,81.4991,81.3891,81.4598,1500.0
2019-01-22 11:00:00,103.51,103.59,103.48,103.51,2700.0,81.3577,81.4205,81.3341,81.3577,2700.0
2019-01-22 11:05:00,103.5,103.5,103.1,103.2,3126.0,81.3498,81.3498,81.0354,81.114,3126.0
2019-01-22 11:10:00,103.24,103.47,103.19,103.47,1400.0,81.1454,81.3262,81.1061,81.3262,1400.0
2019-01-22 11:15:00,103.52,103.52,103.37,103.38,1000.0,81.3655,81.3655,81.2476,81.2555,1000.0
2019-01-22 11:20:00,103.33,103.48,103.33,103.48,1400.0,81.2162,81.3341,81.2162,81.3341,1400.0
2019-01-22 11:25:00,103.49,103.63,103.29,103.29,1200.0,81.3419,81.452,81.1847,81.1847,1200.0
2019-01-22 11:30:00,103.34,103.49,103.22,103.35,900.0,81.224,81.3419,81.1297,81.2319,900.0
2019-01-22 11:35:00,103.37,103.37,103.29,103.29,200.0,81.2476,81.2476,81.1847,81.1847,200.0
2019-01-22 11:40:00,103.2,103.2,102.51,102.68,2000.0,81.114,81.114,80.5717,80.7053,2000.0
2019-01-22 11:45:00,102.53,102.63,102.46,102.63,1500.0,80.5874,80.666,80.5324,80.666,1500.0
2019-01-22 11:50:00,102.56,102.65,102.5,102.5,900.0,80.611,80.6817,80.5638,80.5638,900.0
2019-01-22 11:55:00,102.47,102.66,102.47,102.62,900.0,80.5402,80.6896,80.5402,80.6581,900.0
2019-01-22 12:00:00,102.49,102.77,102.49,102.72,5668.0,80.556,80.776,80.556,80.7367,5668.0
2019-01-22 12:05:00,102.59,102.72,102.56,102.57,2100.0,80.6346,80.7367,80.611,80.6188,2100.0
2019-01-22 12:10:00,102.63,102.68,102.55,102.68,1226.0,80.666,80.7053,80.6031,80.7053,1226.0
2019-01-22 12:15:00,102.67,102.92,102.67,102.82,1600.0,80.6974,80.8939,80.6974,80.8153,1600.0
2019-01-22 12:20:00,102.83,103.04,102.83,102.98,1100.0,80.8232,80.9883,80.8232,80.9411,1100.0
2019-01-22 12:25:00,102.89,102.89,102.82,102.82,700.0,80.8704,80.8704,80.8153,80.8153,700.0
2019-01-22 12:30:00,102.7,102.75,102.7,102.75,400.0,80.721,80.7603,80.721,80.7603,400.0
2019-01-22 12:35:00,102.64,102.7,102.59,102.62,900.0,80.6739,80.721,80.6346,80.6581,900.0
2019-01-22 12:40:00,102.62,102.66,102.58,102.63,600.0,80.6581,80.6896,80.6267,80.666,600.0
2019-01-22 12:45:00,102.69,102.82,102.69,102.76,1400.0,80.7132,80.8153,80.7132,80.7682,1400.0
2019-01-22 12:50:00,102.82,102.91,102.82,102.91,400.0,80.8153,80.8861,80.8153,80.8861,400.0
2019-01-22 12:55:00,102.85,102.85,102.65,102.65,1000.0,80.8389,80.8389,80.6817,80.6817,1000.0
2019-01-22 13:00:00,102.48,102.49,102.28,102.28,1500.0,80.5481,80.556,80.3909,80.3909,1500.0
2019-01-22 13:05:00,102.26,102.33,102.26,102.33,300.0,80.3752,80.4302,80.3752,80.4302,300.0
2019-01-22 13:10:00,102.19,102.19,101.94,102.03,1800.0,80.3202,80.3202,80.1237,80.1944,1800.0
2019-01-22 13:15:00,101.9,101.91,101.7,101.7,500.0,80.0922,80.1001,79.935,79.935,500.0
2019-01-22 13:20:00,101.69,102.0,101.69,102.0,771.0,79.9272,80.1708,79.9272,80.1708,771.0
2019-01-22 13:25:00,101.86,102.13,101.86,102.13,800.0,80.0608,80.273,80.0608,80.273,800.0
2019-01-22 13:30:00,101.99,102.24,101.99,102.14,1000.0,80.163,80.3595,80.163,80.2809,1000.0
2019-01-22 13:35:00,102.18,102.26,102.07,102.09,600.0,80.3123,80.3752,80.2258,80.2416,600.0
2019-01-22 13:40:00,102.09,102.09,101.98,102.09,800.0,80.2416,80.2416,80.1551,80.2416,800.0
2019-01-22 13:45:00,102.14,102.63,102.14,102.63,1500.0,80.2809,80.666,80.2809,80.666,1500.0
2019-01-22 13:50:00,102.59,102.62,102.35,102.42,1100.0,80.6346,80.6581,80.4459,80.5009,1100.0
2019-01-22 13:55:00,102.4,102.58,102.4,102.58,700.0,80.4852,80.6267,80.4852,80.6267,700.0
2019-01-22 14:00:00,102.49,102.58,102.49,102.58,700.0,80.556,80.6267,80.556,80.6267,700.0
2019-01-22 14:05:00,102.7,102.73,102.54,102.54,1100.0,80.721,80.7446,80.5953,80.5953,1100.0
2019-01-22 14:10:00,102.59,102.68,102.54,102.63,900.0,80.6346,80.7053,80.5953,80.666,900.0
2019-01-22 14:15:00,102.66,102.77,102.61,102.67,1600.0,80.6896,80.776,80.6503,80.6974,1600.0
2019-01-22 14:20:00,102.79,102.79,102.43,102.43,1300.0,80.7918,80.7918,80.5088,80.5088,1300.0
2019-01-22 14:25:00,102.38,102.54,102.37,102.49,1903.0,80.4695,80.5953,80.4616,80.556,1903.0
2019-01-22 14:30:00,102.47,102.47,102.47,102.47,200.0,80.5402,80.5402,80.5402,80.5402,200.0
2019-01-22 14:35:00,102.52,102.52,102.43,102.44,500.0,80.5795,80.5795,80.5088,80.5167,500.0
2019-01-22 14:40:00,102.39,102.47,102.04,102.04,1500.0,80.4774,80.5402,80.2023,80.2023,1500.0
2019-01-22 14:45:00,102.04,102.06,101.9,101.9,5400.0,80.2023,80.218,80.0922,80.0922,5400.0
2019-01-22 14:50:00,101.95,102.11,101.82,101.85,1000.0,80.1315,80.2573,80.0293,80.0529,1000.0
2019-01-22 14:55:00,101.9,101.9,101.75,101.75,400.0,80.0922,80.0922,79.9743,79.9743,400.0
2019-01-22 15:00:00,101.79,101.8,101.65,101.67,1215.0,80.0058,80.0136,79.8957,79.9114,1215.0
2019-01-22 15:05:00,101.67,101.92,101.67,101.92,400.0,79.9114,80.1079,79.9114,80.1079,400.0
2019-01-22 15:10:00,101.93,101.93,101.81,101.89,1300.0,80.1158,80.1158,80.0215,80.0844,1300.0
2019-01-22 15:15:00,101.89,102.0,101.86,101.92,1830.0,80.0844,80.1708,80.0608,80.1079,1830.0
2019-01-22 15:20:00,101.92,102.24,101.92,102.24,1600.0,80.1079,80.3595,80.1079,80.3595,1600.0
2019-01-22 15:25:00,102.22,102.22,102.1,102.1,1022.0,80.3437,80.3437,80.2494,80.2494,1022.0
2019-01-22 15:30:00,102.09,102.09,101.68,101.69,2058.0,80.2416,80.2416,79.9193,79.9272,2058.0
2019-01-22 15:35:00,101.64,101.78,101.37,101.78,3975.0,79.8879,79.9979,79.6757,79.9979,3975.0
2019-01-22 15:40:00,101.79,101.92,101.61,101.64,3900.0,80.0058,80.1079,79.8643,79.8879,3900.0
2019-01-22 15:45:00,101.54,101.63,101.4,101.42,4478.0,79.8093,79.88,79.6992,79.7149,4478.0
2019-01-22 15:50:00,101.43,101.57,101.43,101.52,5200.0,79.7228,79.8328,79.7228,79.7935,5200.0
2019-01-22 15:55:00,101.53,101.53,101.22,101.32,9988.0,79.8014,79.8014,79.5578,79.6364,9988.0
2019-01-23 09:30:00,102.5,102.76,102.14,102.76,1755.0,80.5638,80.7682,80.2809,80.7682,1755.0
2019-01-23 09:35:00,102.89,102.89,102.42,102.42,1600.0,80.8704,80.8704,80.5009,80.5009,1600.0
2019-01-23 09:40:00,102.5,102.59,102.23,102.26,3056.0,80.5638,80.6346,80.3516,80.3752,3056.0
2019-01-23 09:45:00,102.48,102.48,102.15,102.15,600.0,80.5481,80.5481,80.2887,80.2887,600.0
2019-01-23 09:50:00,102.44,102.44,101.86,101.86,1400.0,80.5167,80.5167,80.0608,80.0608,1400.0
2019-01-23 09:55:00,102.04,102.19,102.03,102.19,600.0,80.2023,80.3202,80.1944,80.3202,600.0
2019-01-23 10:00:00,102.23,102.31,102.1,102.31,500.0,80.3516,80.4145,80.2494,80.4145,500.0
2019-01-23 10:05:00,102.68,102.73,102.66,102.66,700.0,80.7053,80.7446,80.6896,80.6896,700.0
2019-01-23 10:10:00,103.02,103.09,102.89,103.0,1300.0,80.9725,81.0276,80.8704,80.9568,1300.0
2019-01-23 10:15:00,102.88,103.01,102.83,102.83,600.0,80.8625,80.9647,80.8232,80.8232,600.0
2019-01-23 10:20:00,102.95,103.02,102.73,102.76,3894.0,80.9175,80.9725,80.7446,80.7682,3894.0
2019-01-23 10:25:00,102.78,103.05,102.75,103.01,9558.0,80.7839,80.9961,80.7603,80.9647,9558.0
2019-01-23 10:30:00,103.0,103.0,102.74,102.76,8027.0,80.9568,80.9568,80.7525,80.7682,8027.0
2019-01-23 10:35:00,102.72,102.74,102.51,102.51,1600.0,80.7367,80.7525,80.5717,80.5717,1600.0
2019-01-23 10:40:00,102.45,102.52,102.37,102.38,700.0,80.5245,80.5795,80.4616,80.4695,700.0
2019-01-23 10:45:00,102.36,102.36,102.23,102.29,1300.0,80.4538,80.4538,80.3516,80.3988,1300.0
2019-01-23 10:50:00,102.24,102.24,102.04,102.12,1270.0,80.3595,80.3595,80.2023,80.2651,1270.0
2019-01-23 10:55:00,102.13,102.13,101.9,101.9,700.0,80.273,80.273,80.0922,80.0922,700.0
2019-01-23 11:00:00,102.01,102.01,101.86,101.93,800.0,80.1787,80.1787,80.0608,80.1158,800.0
2019-01-23 11:05:00,102.05,102.13,101.99,102.13,1400.0,80.2101,80.273,80.163,80.273,1400.0
2019-01-23 11:10:00,102.22,102.31,101.99,101.99,900.0,80.3437,80.4145,80.163,80.163,900.0
2019-01-23 11:15:00,102.05,102.14,101.75,101.75,1700.0,80.2101,80.2809,79.9743,79.9743,1700.0
2019-01-23 11:20:00,101.91,101.91,101.72,101.72,900.0,80.1001,80.1001,79.9507,79.9507,900.0
2019-01-23 11:25:00,101.79,101.79,101.33,101.33,1900.0,80.0058,80.0058,79.6442,79.6442,1900.0
2019-01-23 11:30:00,101.51,101.54,101.42,101.43,800.0,79.7857,79.8093,79.7149,79.7228,800.0
2019-01-23 11:35:00,101.51,101.53,101.48,101.51,500.0,79.7857,79.8014,79.7621,79.7857,500.0
2019-01-23 11:40:00,101.46,101.46,101.29,101.37,1000.0,79.7464,79.7464,79.6128,79.6757,1000.0
2019-01-23 11:45:00,101.33,101.34,100.96,100.96,3286.0,79.6442,79.6521,79.3534,79.3534,3286.0
2019-01-23 11:50:00,100.91,100.91,100.64,100.64,900.0,79.3141,79.3141,79.1019,79.1019,900.0
2019-01-23 11:55:00,100.75,100.75,100.38,100.38,3498.0,79.1883,79.1883,78.8975,78.8975,3498.0
2019-01-23 12:00:00,100.37,100.47,100.29,100.47,900.0,78.8897,78.9683,78.8268,78.9683,900.0
2019-01-23 12:05:00,100.53,100.54,100.23,100.23,600.0,79.0154,79.0233,78.7796,78.7796,600.0
2019-01-23 12:10:00,100.4,100.4,100.09,100.09,1000.0,78.9132,78.9132,78.6696,78.6696,1000.0
2019-01-23 12:15:00,100.11,100.23,100.11,100.21,300.0,78.6853,78.7796,78.6853,78.7639,300.0
2019-01-23 12:20:00,100.44,100.52,100.42,100.49,500.0,78.9447,79.0076,78.929,78.984,500.0
2019-01-23 12:25:00,100.39,100.48,100.39,100.45,400.0,78.9054,78.9761,78.9054,78.9525,400.0
2019-01-23 12:30:00,100.5,100.7,100.46,100.46,500.0,78.9918,79.149,78.9604,78.9604,500.0
2019-01-23 12:35:00,100.46,100.48,100.46,100.48,200.0,78.9604,78.9761,78.9604,78.9761,200.0
2019-01-23 12:40:00,100.38,100.47,100.38,100.47,500.0,78.8975,78.9683,78.8975,78.9683,500.0
2019-01-23 12:45:00,100.81,101.06,100.81,100.84,900.0,79.2355,79.432,79.2355,79.2591,900.0
2019-01-23 12:50:00,100.84,100.84,100.84,100.84,0.0,79.2591,79.2591,79.2591,79.2591,0.0
2019-01-23 12:55:00,100.84,100.84,100.81,100.81,300.0,79.2591,79.2591,79.2355,79.2355,300.0
2019-01-23 13:00:00,100.89,100.89,100.72,100.72,400.0,79.2984,79.2984,79.1648,79.1648,400.0
2019-01-23 13:05:00,100.72,100.99,100.68,100.99,1200.0,79.1648,79.377,79.1333,79.377,1200.0
2019-01-23 13:10:00,100.79,100.79,100.64,100.68,600.0,79.2198,79.2198,79.1019,79.1333,600.0
2019-01-23 13:15:00,100.7,100.87,100.7,100.87,300.0,79.149,79.2827,79.149,79.2827,300.0
2019-01-23 13:20:00,100.87,100.87,100.87,100.87,0.0,79.2827,79.2827,79.2827,79.2827,0.0
2019-01-23 13:25:00,100.88,100.88,100.85,100.87,600.0,79.2905,79.2905,79.2669,79.2827,600.0
2019-01-23 13:30:00,100.96,100.99,100.92,100.97,700.0,79.3534,79.377,79.322,79.3613,700.0
2019-01-23 13:35:00,100.93,100.97,100.9,100.9,400.0,79.3298,79.3613,79.3062,79.3062,400.0
2019-01-23 13:40:00,100.86,100.94,100.79,100.94,500.0,79.2748,79.3377,79.2198,79.3377,500.0
2019-01-23 13:45:00,101.06,101.06,101.03,101.03,200.0,79.432,79.432,79.4084,79.4084,200.0
2019-01-23 13:50:00,101.04,101.09,100.97,101.05,900.0,79.4163,79.4556,79.3613,79.4241,900.0
2019-01-23 13:55:00,100.95,101.01,100.77,100.86,1300.0,79.3455,79.3927,79.2041,79.2748,1300.0
2019-01-23 14:00:00,100.93,100.99,100.93,100.99,300.0,79.3298,79.377,79.3298,79.377,300.0
2019-01-23 14:05:00,101.26,101.27,101.18,101.18,800.0,79.5892,79.5971,79.5263,79.5263,800.0
2019-01-23 14:10:00,101.2,101.21,101.16,101.2,700.0,79.542,79.5499,79.5106,79.542,700.0
2019-01-23 14:15:00,101.17,101.18,100.92,101.0,1100.0,79.5185,79.5263,79.322,79.3848,1100.0
2019-01-23 14:20:00,101.03,101.03,101.01,101.03,700.0,79.4084,79.4084,79.3927,79.4084,700.0
2019-01-23 14:25:00,101.06,101.14,100.96,101.11,1000.0,79.432,79.4949,79.3534,79.4713,1000.0
2019-01-23 14:30:00,101.0,101.08,100.96,101.07,1700.0,79.3848,79.4477,79.3534,79.4399,1700.0
2019-01-23 14:35:00,101.14,101.17,101.0,101.07,1500.0,79.4949,79.5185,79.3848,79.4399,1500.0
2019-01-23 14:40:00,101.02,101.05,100.84,100.84,1850.0,79.4006,79.4241,79.2591,79.2591,1850.0
2019-01-23 14:45:00,100.82,100.94,100.82,100.94,300.0,79.2434,79.3377,79.2434,79.3377,300.0
2019-01-23 14:50:00,101.04,101.18,101.01,101.03,1000.0,79.4163,79.5263,79.3927,79.4084,1000.0
2019-01-23 14:55:00,101.06,101.18,100.98,101.13,1200.0,79.432,79.5263,79.3691,79.487,1200.0
2019-01-23 15:00:00,101.11,101.28,101.11,101.28,700.0,79.4713,79.6049,79.4713,79.6049,700.0
2019-01-23 15:05:00,101.41,101.41,101.2,101.2,1500.0,79.7071,79.7071,79.542,79.542,1500.0
2019-01-23 15:10:00,101.19,101.39,101.19,101.38,1200.0,79.5342,79.6914,79.5342,79.6835,1200.0
2019-01-23 15:15:00,101.36,101.55,101.36,101.49,2030.0,79.6678,79.8171,79.6678,79.77,2030.0
2019-01-23 15:20:00,101.5,101.58,101.44,101.46,1600.0,79.7778,79.8407,79.7307,79.7464,1600.0
2019-01-23 15:25:00,101.42,101.52,101.39,101.52,800.0,79.7149,79.7935,79.6914,79.7935,800.0
2019-01-23 15:30:00,101.51,101.51,101.26,101.32,2300.0,79.7857,79.7857,79.5892,79.6364,2300.0
2019-01-23 15:35:00,101.24,101.39,101.23,101.31,2700.0,79.5735,79.6914,79.5656,79.6285,2700.0
2019-01-23 15:40:00,101.36,101.43,101.31,101.39,2100.0,79.6678,79.7228,79.6285,79.6914,2100.0
2019-01-23 15:45:00,101.34,101.39,101.27,101.38,3885.0,79.6521,79.6914,79.5971,79.6835,3885.0
2019-01-23 15:50:00,101.35,101.38,101.26,101.31,7774.0,79.6599,79.6835,79.5892,79.6285,7774.0
2019-01-23 15:55:00,101.29,101.47,101.12,101.36,10400.0,79.6128,79.7542,79.4792,79.6678,10400.0
2019-01-24 09:30:00,101.03,101.72,101.01,101.71,1978.0,79.4084,79.9507,79.3927,79.9429,1978.0
2019-01-24 09:35:00,102.17,102.23,101.49,101.56,4523.0,80.3044,80.3516,79.77,79.825,4523.0
2019-01-24 09:40:00,101.53,101.74,101.4,101.48,9880.0,79.8014,79.9665,79.6992,79.7621,9880.0
2019-01-24 09:45:00,101.82,101.87,101.5,101.5,2500.0,80.0293,80.0686,79.7778,79.7778,2500.0
2019-01-24 09:50:00,101.49,101.64,101.49,101.64,400.0,79.77,79.8879,79.77,79.8879,400.0
2019-01-24 09:55:00,102.07,102.11,101.98,102.11,1000.0,80.2258,80.2573,80.1551,80.2573,1000.0
2019-01-24 10:00:00,102.11,102.41,102.08,102.41,800.0,80.2573,80.4931,80.2337,80.4931,800.0
2019-01-24 10:05:00,102.37,102.65,102.37,102.56,500.0,80.4616,80.6817,80.4616,80.611,500.0
2019-01-24 10:10:00,102.79,102.79,102.67,102.77,700.0,80.7918,80.7918,80.6974,80.776,700.0
2019-01-24 10:15:00,102.74,102.84,102.7,102.73,1500.0,80.7525,80.8311,80.721,80.7446,1500.0
2019-01-24 10:20:00,102.68,102.84,102.45,102.45,1000.0,80.7053,80.8311,80.5245,80.5245,1000.0
2019-01-24 10:25:00,102.39,102.68,102.39,102.68,600.0,80.4774,80.7053,80.4774,80.7053,600.0
2019-01-24 10:30:00,102.58,102.65,102.51,102.51,700.0,80.6267,80.6817,80.5717,80.5717,700.0
2019-01-24 10:35:00,102.43,102.43,102.21,102.27,1200.0,80.5088,80.5088,80.3359,80.383,1200.0
2019-01-24 10:40:00,102.24,102.4,102.24,102.39,900.0,80.3595,80.4852,80.3595,80.4774,900.0
2019-01-24 10:45:00,102.43,102.53,102.05,102.05,1122.0,80.5088,80.5874,80.2101,80.2101,1122.0
2019-01-24 10:50:00,101.96,102.0,101.96,102.0,200.0,80.1394,80.1708,80.1394,80.1708,200.0
2019-01-24 10:55:00,102.1,102.35,102.1,102.12,2898.0,80.2494,80.4459,80.2494,80.2651,2898.0
2019-01-24 11:00:00,102.02,102.12,102.01,102.01,1900.0,80.1865,80.2651,80.1787,80.1787,1900.0
2019-01-24 11:05:00,102.07,102.29,102.0,102.03,5705.0,80.2258,80.3988,80.1708,80.1944,5705.0
2019-01-24 11:10:00,102.02,102.02,101.58,101.88,1700.0,80.1865,80.1865,79.8407,80.0765,1700.0
2019-01-24 11:15:00,101.84,102.01,101.84,101.89,600.0,80.0451,80.1787,80.0451,80.0844,600.0
2019-01-24 11:20:00,101.83,102.03,101.83,102.01,500.0,80.0372,80.1944,80.0372,80.1787,500.0
2019-01-24 11:25:00,102.07,102.07,101.95,101.97,5320.0,80.2258,80.2258,80.1315,80.1472,5320.0
2019-01-24 11:30:00,101.94,101.99,101.85,101.99,5921.0,80.1237,80.163,80.0529,80.163,5921.0
2019-01-24 11:35:00,101.99,102.15,101.93,102.14,5900.0,80.163,80.2887,80.1158,80.2809,5900.0
2019-01-24 11:40:00,102.1,102.59,102.1,102.59,1710.0,80.2494,80.6346,80.2494,80.6346,1710.0
2019-01-24 11:45:00,102.63,102.85,102.62,102.85,1300.0,80.666,80.8389,80.6581,80.8389,1300.0
2019-01-24 11:50:00,102.75,102.88,102.75,102.88,200.0,80.7603,80.8625,80.7603,80.8625,200.0
2019-01-24 11:55:00,102.87,102.87,102.73,102.85,1800.0,80.8546,80.8546,80.7446,80.8389,1800.0
2019-01-24 12:00:00,102.86,102.86,102.71,102.71,700.0,80.8468,80.8468,80.7289,80.7289,700.0
2019-01-24 12:05:00,102.87,102.87,102.78,102.78,300.0,80.8546,80.8546,80.7839,80.7839,300.0
2019-01-24 12:10:00,102.73,102.91,102.62,102.62,2170.0,80.7446,80.8861,80.6581,80.6581,2170.0
2019-01-24 12:15:00,102.57,102.57,101.79,101.82,6300.0,80.6188,80.6188,80.0058,80.0293,6300.0
2019-01-24 12:20:00,101.71,101.81,101.4,101.66,5400.0,79.9429,80.0215,79.6992,79.9036,5400.0
2019-01-24 12:25:00,101.59,101.69,101.5,101.62,3020.0,79.8486,79.9272,79.7778,79.8721,3020.0
2019-01-24 12:30:00,101.75,101.99,101.75,101.99,600.0,79.9743,80.163,79.9743,80.163,600.0
2019-01-24 12:35:00,101.51,101.51,101.51,101.51,200.0,79.7857,79.7857,79.7857,79.7857,200.0
2019-01-24 12:40:00,101.54,101.54,101.45,101.47,707.0,79.8093,79.8093,79.7385,79.7542,707.0
2019-01-24 12:45:00,101.57,101.57,101.3,101.3,1000.0,79.8328,79.8328,79.6206,79.6206,1000.0
2019-01-24 12:50:00,101.21,101.31,101.2,101.2,500.0,79.5499,79.6285,79.542,79.542,500.0
2019-01-24 12:55:00,101.23,101.28,101.16,101.28,700.0,79.5656,79.6049,79.5106,79.6049,700.0
2019-01-24 13:00:00,101.31,101.31,101.2,101.22,900.0,79.6285,79.6285,79.542,79.5578,900.0
2019-01-24 13:05:00,101.3,101.36,101.3,101.35,300.0,79.6206,79.6678,79.6206,79.6599,300.0
2019-01-24 13:10:00,101.46,101.46,101.34,101.34,549.0,79.7464,79.7464,79.6521,79.6521,549.0
2019-01-24 13:15:00,101.29,101.29,101.18,101.21,1059.0,79.6128,79.6128,79.5263,79.5499,1059.0
2019-01-24 13:20:00,101.18,101.39,101.18,101.39,1000.0,79.5263,79.6914,79.5263,79.6914,1000.0
2019-01-24 13:25:00,101.35,101.65,101.35,101.62,1370.0,79.6599,79.8957,79.6599,79.8721,1370.0
2019-01-24 13:30:00,101.63,101.85,101.63,101.85,500.0,79.88,80.0529,79.88,80.0529,500.0
2019-01-24 13:35:00,101.83,101.83,101.67,101.67,700.0,80.0372,80.0372,79.9114,79.9114,700.0
2019-01-24 13:40:00,101.73,101.74,101.54,101.54,800.0,79.9586,79.9665,79.8093,79.8093,800.0
2019-01-24 13:45:00,101.6,101.68,101.6,101.68,600.0,79.8564,79.9193,79.8564,79.9193,600.0
2019-01-24 13:50:00,101.76,101.82,101.72,101.74,700.0,79.9822,80.0293,79.9507,79.9665,700.0
2019-01-24 13:55:00,101.78,101.78,101.7,101.72,548.0,79.9979,79.9979,79.935,79.9507,548.0
2019-01-24 14:00:00,101.64,101.71,101.49,101.68,700.0,79.8879,79.9429,79.77,79.9193,700.0
2019-01-24 14:05:00,101.57,101.68,101.57,101.62,600.0,79.8328,79.9193,79.8328,79.8721,600.0
2019-01-24 14:10:00,101.42,101.47,101.39,101.47,500.0,79.7149,79.7542,79.6914,79.7542,500.0
2019-01-24 14:15:00,101.39,101.57,101.39,101.57,500.0,79.6914,79.8328,79.6914,79.8328,500.0
2019-01-24 14:20:00,101.54,101.64,101.51,101.51,500.0,79.8093,79.8879,79.7857,79.7857,500.0
2019-01-24 14:25:00,101.54,101.57,101.54,101.57,400.0,79.8093,79.8328,79.8093,79.8328,400.0
2019-01-24 14:30:00,101.5,101.5,101.47,101.47,200.0,79.7778,79.7778,79.7542,79.7542,200.0
2019-01-24 14:35:00,101.47,101.5,101.4,101.43,1100.0,79.7542,79.7778,79.6992,79.7228,1100.0
2019-01-24 14:40:00,101.48,101.53,101.48,101.53,200.0,79.7621,79.8014,79.7621,79.8014,200.0
2019-01-24 14:45:00,101.58,101.58,101.58,101.58,200.0,79.8407,79.8407,79.8407,79.8407,200.0
2019-01-24 14:50:00,101.46,101.46,101.42,101.43,700.0,79.7464,79.7464,79.7149,79.7228,700.0
2019-01-24 14:55:00,101.41,101.44,101.36,101.36,1430.0,79.7071,79.7307,79.6678,79.6678,1430.0
2019-01-24 15:00:00,101.36,101.4,101.31,101.4,500.0,79.6678,79.6992,79.6285,79.6992,500.0
2019-01-24 15:05:00,101.41,101.44,101.35,101.44,900.0,79.7071,79.7307,79.6599,79.7307,900.0
2019-01-24 15:10:00,101.41,101.48,101.39,101.48,400.0,79.7071,79.7621,79.6914,79.7621,400.0
2019-01-24 15:15:00,101.45,101.5,101.45,101.5,300.0,79.7385,79.7778,79.7385,79.7778,300.0
2019-01-24 15:20:00,101.46,101.46,101.42,101.46,600.0,79.7464,79.7464,79.7149,79.7464,600.0
2019-01-24 15:25:00,101.58,101.62,101.53,101.53,400.0,79.8407,79.8721,79.8014,79.8014,400.0
2019-01-24 15:30:00,101.55,101.55,101.36,101.39,2100.0,79.8171,79.8171,79.6678,79.6914,2100.0
2019-01-24 15:35:00,101.41,101.41,101.32,101.36,1500.0,79.7071,79.7071,79.6364,79.6678,1500.0
2019-01-24 15:40:00,101.4,101.4,101.21,101.26,3398.0,79.6992,79.6992,79.5499,79.5892,3398.0
2019-01-24 15:45:00,101.27,101.47,101.27,101.45,3100.0,79.5971,79.7542,79.5971,79.7385,3100.0
2019-01-24 15:50:00,101.45,101.51,101.39,101.41,2400.0,79.7385,79.7857,79.6914,79.7071,2400.0
2019-01-24 15:55:00,101.41,101.61,101.41,101.59,3500.0,79.7071,79.8643,79.7071,79.8486,3500.0
2019-01-25 09:30:00,101.9,102.2,101.76,102.2,1833.0,80.0922,80.328,79.9822,80.328,1833.0
2019-01-25 09:35:00,101.91,101.96,101.47,101.51,2071.0,80.1001,80.1394,79.7542,79.7857,2071.0
2019-01-25 09:40:00,101.74,102.23,101.74,102.12,3200.0,79.9665,80.3516,79.9665,80.2651,3200.0
2019-01-25 09:45:00,102.0,102.39,101.95,102.36,1100.0,80.1708,80.4774,80.1315,80.4538,1100.0
2019-01-25 09:50:00,102.41,103.04,102.41,102.84,4510.0,80.4931,80.9883,80.4931,80.8311,4510.0
2019-01-25 09:55:00,102.77,102.8,102.56,102.56,2160.0,80.776,80.7996,80.611,80.611,2160.0
2019-01-25 10:00:00,102.62,102.78,102.54,102.64,3150.0,80.6581,80.7839,80.5953,80.6739,3150.0
2019-01-25 10:05:00,102.61,102.67,102.39,102.42,1700.0,80.6503,80.6974,80.4774,80.5009,1700.0
2019-01-25 10:10:00,102.28,102.53,102.28,102.53,200.0,80.3909,80.5874,80.3909,80.5874,200.0
2019-01-25 10:15:00,102.55,102.55,102.11,102.15,600.0,80.6031,80.6031,80.2573,80.2887,600.0
2019-01-25 10:20:00,102.04,102.11,102.04,102.09,600.0,80.2023,80.2573,80.2023,80.2416,600.0
2019-01-25 10:25:00,101.99,102.13,101.99,102.0,300.0,80.163,80.273,80.163,80.1708,300.0
2019-01-25 10:30:00,102.05,102.05,101.96,101.98,500.0,80.2101,80.2101,80.1394,80.1551,500.0
2019-01-25 10:35:00,102.09,102.56,102.09,102.56,400.0,80.2416,80.611,80.2416,80.611,400.0
2019-01-25 10:40:00,102.43,102.66,102.43,102.66,500.0,80.5088,80.6896,80.5088,80.6896,500.0
2019-01-25 10:45:00,102.82,103.06,102.81,103.02,2600.0,80.8153,81.004,80.8075,80.9725,2600.0
2019-01-25 10:50:00,102.9,103.0,102.88,102.88,500.0,80.8782,80.9568,80.8625,80.8625,500.0
2019-01-25 10:55:00,102.88,102.88,102.7,102.7,3940.0,80.8625,80.8625,80.721,80.721,3940.0
2019-01-25 11:00:00,102.73,102.73,102.29,102.29,8160.0,80.7446,80.7446,80.3988,80.3988,8160.0
2019-01-25 11:05:00,102.19,102.2,102.01,102.15,11814.0,80.3202,80.328,80.1787,80.2887,11814.0
2019-01-25 11:10:00,102.08,102.24,101.9,102.1,11528.0,80.2337,80.3595,80.0922,80.2494,11528.0
2019-01-25 11:15:00,102.11,102.11,101.67,101.7,4100.0,80.2573,80.2573,79.9114,79.935,4100.0
2019-01-25 11:20:00,101.72,101.76,101.55,101.75,1700.0,79.9507,79.9822,79.8171,79.9743,1700.0
2019-01-25 11:25:00,101.81,101.85,101.63,101.82,1600.0,80.0215,80.0529,79.88,80.0293,1600.0
2019-01-25 11:30:00,101.81,102.32,101.75,102.32,3033.0,80.0215,80.4223,79.9743,80.4223,3033.0
2019-01-25 11:35:00,102.3,102.3,102.1,102.1,2000.0,80.4066,80.4066,80.2494,80.2494,2000.0
2019-01-25 11:40:00,102.0,102.2,102.0,102.2,3592.0,80.1708,80.328,80.1708,80.328,3592.0
2019-01-25 11:45:00,102.19,102.28,102.19,102.23,800.0,80.3202,80.3909,80.3202,80.3516,800.0
2019-01-25 11:50:00,102.38,102.5,102.28,102.28,500.0,80.4695,80.5638,80.3909,80.3909,500.0
2019-01-25 11:55:00,102.54,102.6,102.54,102.6,300.0,80.5953,80.6424,80.5953,80.6424,300.0
2019-01-25 12:00:00,102.53,102.76,102.52,102.68,900.0,80.5874,80.7682,80.5795,80.7053,900.0
2019-01-25 12:05:00,102.64,102.73,102.63,102.69,1000.0,80.6739,80.7446,80.666,80.7132,1000.0
2019-01-25 12:10:00,102.79,102.79,102.57,102.57,1000.0,80.7918,80.7918,80.6188,80.6188,1000.0
2019-01-25 12:15:00,102.56,102.61,102.34,102.34,5148.0,80.611,80.6503,80.4381,80.4381,5148.0
2019-01-25 12:20:00,102.34,102.46,101.99,102.46,10178.0,80.4381,80.5324,80.163,80.5324,10178.0
2019-01-25 12:25:00,102.58,102.66,102.56,102.61,1100.0,80.6267,80.6896,80.611,80.6503,1100.0
2019-01-25 12:30:00,102.66,102.66,102.6,102.63,400.0,80.6896,80.6896,80.6424,80.666,400.0
2019-01-25 12:35:00,102.64,102.75,102.64,102.75,300.0,80.6739,80.7603,80.6739,80.7603,300.0
2019-01-25 12:40:00,102.67,102.72,102.62,102.62,1200.0,80.6974,80.7367,80.6581,80.6581,1200.0
2019-01-25 12:45:00,102.73,102.73,102.57,102.57,300.0,80.7446,80.7446,80.6188,80.6188,300.0
2019-01-25 12:50:00,102.52,102.52,102.26,102.42,600.0,80.5795,80.5795,80.3752,80.5009,600.0
2019-01-25 12:55:00,102.47,102.47,102.2,102.23,2500.0,80.5402,80.5402,80.328,80.3516,2500.0
2019-01-25 13:00:00,102.36,102.91,102.36,102.87,1500.0,80.4538,80.8861,80.4538,80.8546,1500.0
2019-01-25 13:05:00,102.8,102.81,102.5,102.81,1500.0,80.7996,80.8075,80.5638,80.8075,1500.0
2019-01-25 13:10:00,102.73,102.77,102.73,102.77,400.0,80.7446,80.776,80.7446,80.776,400.0
2019-01-25 13:15:00,102.92,103.03,102.92,102.97,700.0,80.8939,80.9804,80.8939,80.9332,700.0
2019-01-25 13:20:00,103.0,103.02,103.0,103.0,300.0,80.9568,80.9725,80.9568,80.9568,300.0
2019-01-25 13:25:00,103.0,103.03,103.0,103.03,300.0,80.9568,80.9804,80.9568,80.9804,300.0
2019-01-25 13:30:00,102.96,103.11,102.95,103.04,600.0,80.9254,81.0433,80.9175,80.9883,600.0
2019-01-25 13:35:00,103.07,103.07,103.02,103.06,300.0,81.0118,81.0118,80.9725,81.004,300.0
2019-01-25 13:40:00,103.08,103.08,103.03,103.03,300.0,81.0197,81.0197,80.9804,80.9804,300.0
2019-01-25 13:45:00,103.18,103.18,103.1,103.1,400.0,81.0983,81.0983,81.0354,81.0354,400.0
2019-01-25 13:50:00,103.01,103.1,103.01,103.1,500.0,80.9647,81.0354,80.9647,81.0354,500.0
2019-01-25 13:55:00,103.07,103.1,103.04,103.04,500.0,81.0118,81.0354,80.9883,80.9883,500.0
2019-01-25 14:00:00,103.05,103.05,103.0,103.0,600.0,80.9961,80.9961,80.9568,80.9568,600.0
2019-01-25 14:05:00,102.9,102.92,102.75,102.78,700.0,80.8782,80.8939,80.7603,80.7839,700.0
2019-01-25 14:10:00,102.73,102.73,102.58,102.73,500.0,80.7446,80.7446,80.6267,80.7446,500.0
2019-01-25 14:15:00,102.65,102.65,102.5,102.56,400.0,80.6817,80.6817,80.5638,80.611,400.0
2019-01-25 14:20:00,102.58,102.58,102.3,102.3,800.0,80.6267,80.6267,80.4066,80.4066,800.0
2019-01-25 14:25:00,102.38,102.65,102.37,102.65,1800.0,80.4695,80.6817,80.4616,80.6817,1800.0
2019-01-25 14:30:00,102.68,102.7,102.64,102.7,600.0,80.7053,80.721,80.6739,80.721,600.0
2019-01-25 14:35:00,102.89,103.07,102.89,103.03,1300.0,80.8704,81.0118,80.8704,80.9804,1300.0
2019-01-25 14:40:00,103.06,103.12,103.03,103.06,700.0,81.004,81.0511,80.9804,81.004,700.0
2019-01-25 14:45:00,103.05,103.07,102.96,102.96,400.0,80.9961,81.0118,80.9254,80.9254,400.0
2019-01-25 14:50:00,102.93,102.93,102.82,102.84,700.0,80.9018,80.9018,80.8153,80.8311,700.0
2019-01-25 14:55:00,102.95,102.95,102.88,102.95,500.0,80.9175,80.9175,80.8625,80.9175,500.0
2019-01-25 15:00:00,102.83,102.83,102.74,102.77,600.0,80.8232,80.8232,80.7525,80.776,600.0
2019-01-25 15:05:00,102.72,102.73,102.7,102.72,800.0,80.7367,80.7446,80.721,80.7367,800.0
2019-01-25 15:10:00,102.65,102.68,102.6,102.6,700.0,80.6817,80.7053,80.6424,80.6424,700.0
2019-01-25 15:15:00,102.63,103.05,102.63,103.05,2012.0,80.666,80.9961,80.666,80.9961,2012.0
2019-01-25 15:20:00,103.02,103.03,102.83,102.83,1200.0,80.9725,80.9804,80.8232,80.8232,1200.0
2019-01-25 15:25:00,102.81,102.82,102.76,102.8,1283.0,80.8075,80.8153,80.7682,80.7996,1283.0
2019-01-25 15:30:00,102.74,102.74,102.31,102.38,3319.0,80.7525,80.7525,80.4145,80.4695,3319.0
2019-01-25 15:35:00,102.32,102.46,102.25,102.46,3200.0,80.4223,80.5324,80.3673,80.5324,3200.0
2019-01-25 15:40:00,102.28,102.38,102.26,102.32,2000.0,80.3909,80.4695,80.3752,80.4223,2000.0
2019-01-25 15:45:00,102.38,102.47,102.32,102.36,1910.0,80.4695,80.5402,80.4223,80.4538,1910.0
2019-01-25 15:50:00,102.34,102.34,102.09,102.15,3100.0,80.4381,80.4381,80.2416,80.2887,3100.0
2019-01-25 15:55:00,102.18,102.26,102.05,102.14,4210.0,80.3123,80.3752,80.2101,80.2809,4210.0
2019-01-28 09:30:00,100.29,101.1,100.29,100.81,700.0,78.8268,79.4634,78.8268,79.2355,700.0
2019-01-28 09:35:00,100.59,100.69,100.42,100.52,1500.0,79.0626,79.1412,78.929,79.0076,1500.0
2019-01-28 09:40:00,100.31,100.31,100.16,100.18,1100.0,78.8425,78.8425,78.7246,78.7403,1100.0
2019-01-28 09:45:00,100.07,100.16,99.9,99.99,1500.0,78.6539,78.7246,78.5202,78.591,1500.0
2019-01-28 09:50:00,99.95,100.51,99.94,100.27,700.0,78.5595,78.9997,78.5517,78.8111,700.0
2019-01-28 09:55:00,99.95,99.98,99.42,99.55,1475.0,78.5595,78.5831,78.143,78.2452,1475.0
2019-01-28 10:00:00,99.51,99.53,99.28,99.46,600.0,78.2137,78.2294,78.0329,78.1744,600.0
2019-01-28 10:05:00,99.57,99.74,99.36,99.74,800.0,78.2609,78.3945,78.0958,78.3945,800.0
2019-01-28 10:10:00,99.83,99.91,99.79,99.9,1200.0,78.4652,78.5281,78.4338,78.5202,1200.0
2019-01-28 10:15:00,99.9,100.46,99.9,100.46,700.0,78.5202,78.9604,78.5202,78.9604,700.0
2019-01-28 10:20:00,100.58,100.72,100.52,100.52,400.0,79.0547,79.1648,79.0076,79.0076,400.0
2019-01-28 10:25:00,100.61,100.7,100.49,100.57,900.0,79.0783,79.149,78.984,79.0469,900.0
2019-01-28 10:30:00,100.69,100.77,100.69,100.69,1351.0,79.1412,79.2041,79.1412,79.1412,1351.0
2019-01-28 10:35:00,100.71,100.71,100.35,100.56,6264.0,79.1569,79.1569,78.8739,79.039,6264.0
2019-01-28 10:40:00,100.58,100.73,100.58,100.6,8093.0,79.0547,79.1726,79.0547,79.0704,8093.0
2019-01-28 10:45:00,100.53,100.53,100.17,100.21,1600.0,79.0154,79.0154,78.7325,78.7639,1600.0
2019-01-28 10:50:00,100.04,100.37,100.04,100.32,4375.0,78.6303,78.8897,78.6303,78.8504,4375.0
2019-01-28 10:55:00,100.48,100.62,100.48,100.49,500.0,78.9761,79.0862,78.9761,78.984,500.0
2019-01-28 11:00:00,100.45,100.7,100.45,100.56,700.0,78.9525,79.149,78.9525,79.039,700.0
2019-01-28 11:05:00,100.58,100.7,100.58,100.7,400.0,79.0547,79.149,79.0547,79.149,400.0
2019-01-28 11:10:00,100.74,100.86,100.74,100.86,600.0,79.1805,79.2748,79.1805,79.2748,600.0
2019-01-28 11:15:00,100.96,100.96,100.91,100.91,526.0,79.3534,79.3534,79.3141,79.3141,526.0
2019-01-28 11:20:00,100.94,100.94,100.74,100.74,400.0,79.3377,79.3377,79.1805,79.1805,400.0
2019-01-28 11:25:00,100.88,100.88,100.88,100.88,200.0,79.2905,79.2905,79.2905,79.2905,200.0
2019-01-28 11:30:00,100.78,100.78,100.59,100.59,500.0,79.2119,79.2119,79.0626,79.0626,500.0
2019-01-28 11:35:00,100.58,100.58,100.38,100.38,400.0,79.0547,79.0547,78.8975,78.8975,400.0
2019-01-28 11:40:00,100.22,100.22,100.0,100.0,700.0,78.7718,78.7718,78.5988,78.5988,700.0
2019-01-28 11:45:00,100.0,100.08,99.8,99.8,400.0,78.5988,78.6617,78.4416,78.4416,400.0
2019-01-28 11:50:00,99.99,100.0,99.84,99.84,700.0,78.591,78.5988,78.4731,78.4731,700.0
2019-01-28 11:55:00,99.81,99.89,99.77,99.83,700.0,78.4495,78.5124,78.4181,78.4652,700.0
2019-01-28 12:00:00,99.81,99.88,99.7,99.77,1100.0,78.4495,78.5045,78.363,78.4181,1100.0
2019-01-28 12:05:00,99.86,99.95,99.77,99.95,400.0,78.4888,78.5595,78.4181,78.5595,400.0
2019-01-28 12:10:00,99.89,99.9,99.89,99.89,400.0,78.5124,78.5202,78.5124,78.5124,400.0
2019-01-28 12:15:00,100.0,100.05,99.97,99.97,500.0,78.5988,78.6381,78.5753,78.5753,500.0
2019-01-28 12:20:00,100.05,100.08,100.02,100.03,500.0,78.6381,78.6617,78.6146,78.6224,500.0
2019-01-28 12:25:00,100.33,100.62,100.33,100.62,625.0,78.8582,79.0862,78.8582,79.0862,625.0
2019-01-28 12:30:00,100.65,100.68,100.65,100.68,800.0,79.1097,79.1333,79.1097,79.1333,800.0
2019-01-28 12:35:00,100.59,100.59,100.49,100.49,300.0,79.0626,79.0626,78.984,78.984,300.0
2019-01-28 12:40:00,100.51,100.57,100.51,100.57,275.0,78.9997,79.0469,78.9997,79.0469,275.0
2019-01-28 12:45:00,100.45,100.45,100.41,100.41,300.0,78.9525,78.9525,78.9211,78.9211,300.0
2019-01-28 12:50:00,100.45,100.45,100.45,100.45,100.0,78.9525,78.9525,78.9525,78.9525,100.0
2019-01-28 12:55:00,100.37,100.46,100.37,100.41,500.0,78.8897,78.9604,78.8897,78.9211,500.0
2019-01-28 13:00:00,100.29,100.29,100.21,100.21,200.0,78.8268,78.8268,78.7639,78.7639,200.0
2019-01-28 13:05:00,100.18,100.42,100.18,100.42,200.0,78.7403,78.929,78.7403,78.929,200.0
2019-01-28 13:10:00,100.47,100.47,100.41,100.41,600.0,78.9683,78.9683,78.9211,78.9211,600.0
2019-01-28 13:15:00,100.45,100.45,100.3,100.3,4200.0,78.9525,78.9525,78.8346,78.8346,4200.0
2019-01-28 13:20:00,100.33,100.42,100.32,100.39,3100.0,78.8582,78.929,78.8504,78.9054,3100.0
2019-01-28 13:25:00,100.37,100.39,99.9,99.96,3995.0,78.8897,78.9054,78.5202,78.5674,3995.0
2019-01-28 13:30:00,100.04,100.14,100.04,100.1,1809.0,78.6303,78.7089,78.6303,78.6774,1809.0
2019-01-28 13:35:00,100.11,100.11,99.9,99.95,1800.0,78.6853,78.6853,78.5202,78.5595,1800.0
2019-01-28 13:40:00,99.94,100.01,99.94,99.96,700.0,78.5517,78.6067,78.5517,78.5674,700.0
2019-01-28 13:45:00,100.03,100.09,99.99,100.02,1600.0,78.6224,78.6696,78.591,78.6146,1600.0
2019-01-28 13:50:00,100.08,100.09,99.92,99.92,600.0,78.6617,78.6696,78.536,78.536,600.0
2019-01-28 13:55:00,100.02,100.06,100.02,100.06,500.0,78.6146,78.646,78.6146,78.646,500.0
2019-01-28 14:00:00,100.39,100.39,100.25,100.25,400.0,78.9054,78.9054,78.7953,78.7953,400.0
2019-01-28 14:05:00,100.21,100.21,100.21,100.21,100.0,78.7639,78.7639,78.7639,78.7639,100.0
2019-01-28 14:10:00,100.14,100.14,99.98,99.98,300.0,78.7089,78.7089,78.5831,78.5831,300.0
2019-01-28 14:15:00,100.14,100.14,100.09,100.09,200.0,78.7089,78.7089,78.6696,78.6696,200.0
2019-01-28 14:20:00,100.1,100.1,100.02,100.02,900.0,78.6774,78.6774,78.6146,78.6146,900.0
2019-01-28 14:25:00,99.91,99.93,99.91,99.93,200.0,78.5281,78.5438,78.5281,78.5438,200.0
2019-01-28 14:30:00,100.24,100.24,100.24,100.24,300.0,78.7875,78.7875,78.7875,78.7875,300.0
2019-01-28 14:35:00,100.2,100.2,100.12,100.15,500.0,78.756,78.756,78.6932,78.7167,500.0
2019-01-28 14:40:00,100.16,100.19,100.14,100.15,1200.0,78.7246,78.7482,78.7089,78.7167,1200.0
2019-01-28 14:45:00,100.39,100.45,100.39,100.44,400.0,78.9054,78.9525,78.9054,78.9447,400.0
2019-01-28 14:50:00,100.53,100.53,100.52,100.52,200.0,79.0154,79.0154,79.0076,79.0076,200.0
2019-01-28 14:55:00,100.38,100.47,100.38,100.47,600.0,78.8975,78.9683,78.8975,78.9683,600.0
2019-01-28 15:00:00,100.43,100.49,100.39,100.39,1000.0,78.9368,78.984,78.9054,78.9054,1000.0
2019-01-28 15:05:00,100.21,100.23,100.16,100.18,1421.0,78.7639,78.7796,78.7246,78.7403,1421.0
2019-01-28 15:10:00,100.09,100.3,100.09,100.3,400.0,78.6696,78.8346,78.6696,78.8346,400.0
2019-01-28 15:15:00,100.3,100.3,100.18,100.24,600.0,78.8346,78.8346,78.7403,78.7875,600.0
2019-01-28 15:20:00,100.22,100.31,100.22,100.31,700.0,78.7718,78.8425,78.7718,78.8425,700.0
2019-01-28 15:25:00,100.31,100.41,100.3,100.41,1000.0,78.8425,78.9211,78.8346,78.9211,1000.0
2019-01-28 15:30:00,100.36,100.38,100.3,100.38,1600.0,78.8818,78.8975,78.8346,78.8975,1600.0
2019-01-28 15:35:00,100.35,100.39,100.32,100.37,1000.0,78.8739,78.9054,78.8504,78.8897,1000.0
2019-01-28 15:40:00,100.36,100.56,100.36,100.47,1600.0,78.8818,79.039,78.8818,78.9683,1600.0
2019-01-28 15:45:00,100.32,100.32,100.28,100.29,600.0,78.8504,78.8504,78.8189,78.8268,600.0
2019-01-28 15:50:00,100.33,100.39,100.27,100.38,1700.0,78.8582,78.9054,78.8111,78.8975,1700.0
2019-01-28 15:55:00,100.33,100.37,100.13,100.24,10493.0,78.8582,78.8897,78.701,78.7875,10493.0
2019-01-29 09:30:00,101.63,101.7,100.77,100.77,2800.0,79.88,79.935,79.2041,79.2041,2800.0
2019-01-29 09:35:00,100.81,100.81,100.22,100.34,2653.0,79.2355,79.2355,78.7718,78.8661,2653.0
2019-01-29 09:40:00,100.22,100.82,100.22,100.57,2100.0,78.7718,79.2434,78.7718,79.0469,2100.0
2019-01-29 09:45:00,100.49,100.88,100.3,100.57,4100.0,78.984,79.2905,78.8346,79.0469,4100.0
2019-01-29 09:50:00,100.82,100.92,100.82,100.92,300.0,79.2434,79.322,79.2434,79.322,300.0
2019-01-29 09:55:00,100.51,100.67,100.49,100.58,1600.0,78.9997,79.1255,78.984,79.0547,1600.0
2019-01-29 10:00:00,100.83,100.95,100.83,100.91,300.0,79.2512,79.3455,79.2512,79.3141,300.0
2019-01-29 10:05:00,100.95,100.96,100.8,100.88,1663.0,79.3455,79.3534,79.2276,79.2905,1663.0
2019-01-29 10:10:00,100.93,100.93,100.55,100.55,800.0,79.3298,79.3298,79.0311,79.0311,800.0
2019-01-29 10:15:00,100.49,100.74,100.49,100.74,800.0,78.984,79.1805,78.984,79.1805,800.0
2019-01-29 10:20:00,100.73,100.73,100.54,100.73,300.0,79.1726,79.1726,79.0233,79.1726,300.0
2019-01-29 10:25:00,100.86,100.86,100.86,100.86,100.0,79.2748,79.2748,79.2748,79.2748,100.0
2019-01-29 10:30:00,100.89,100.89,100.75,100.75,600.0,79.2984,79.2984,79.1883,79.1883,600.0
2019-01-29 10:35:00,100.84,100.85,100.73,100.75,662.0,79.2591,79.2669,79.1726,79.1883,662.0
2019-01-29 10:40:00,100.79,100.91,100.79,100.91,519.0,79.2198,79.3141,79.2198,79.3141,519.0
2019-01-29 10:45:00,100.97,101.11,100.97,101.04,3885.0,79.3613,79.4713,79.3613,79.4163,3885.0
2019-01-29 10:50:00,101.04,101.04,100.57,100.57,4981.0,79.4163,79.4163,79.0469,79.0469,4981.0
2019-01-29 10:55:00,100.37,100.41,100.2,100.32,700.0,78.8897,78.9211,78.756,78.8504,700.0
2019-01-29 11:00:00,100.28,100.37,100.26,100.37,400.0,78.8189,78.8897,78.8032,78.8897,400.0
2019-01-29 11:05:00,100.35,100.53,100.35,100.53,500.0,78.8739,79.0154,78.8739,79.0154,500.0
2019-01-29 11:10:00,100.67,100.79,100.67,100.77,2400.0,79.1255,79.2198,79.1255,79.2041,2400.0
2019-01-29 11:15:00,100.58,100.58,100.38,100.4,700.0,79.0547,79.0547,78.8975,78.9132,700.0
2019-01-29 11:20:00,100.4,100.4,100.23,100.23,1300.0,78.9132,78.9132,78.7796,78.7796,1300.0
2019-01-29 11:25:00,100.27,100.59,100.27,100.49,600.0,78.8111,79.0626,78.8111,78.984,600.0
2019-01-29 11:30:00,100.72,100.72,100.52,100.52,600.0,79.1648,79.1648,79.0076,79.0076,600.0
2019-01-29 11:35:00,100.53,100.59,100.47,100.59,500.0,79.0154,79.0626,78.9683,79.0626,500.0
2019-01-29 11:40:00,100.58,100.62,100.48,100.48,923.0,79.0547,79.0862,78.9761,78.9761,923.0
2019-01-29 11:45:00,100.54,100.54,100.32,100.32,600.0,79.0233,79.0233,78.8504,78.8504,600.0
2019-01-29 11:50:00,100.33,100.33,100.21,100.25,1933.0,78.8582,78.8582,78.7639,78.7953,1933.0
2019-01-29 11:55:00,100.22,100.24,100.22,100.24,200.0,78.7718,78.7875,78.7718,78.7875,200.0
2019-01-29 12:00:00,100.16,100.16,99.89,99.95,2500.0,78.7246,78.7246,78.5124,78.5595,2500.0
2019-01-29 12:05:00,99.93,99.95,99.71,99.74,2890.0,78.5438,78.5595,78.3709,78.3945,2890.0
2019-01-29 12:10:00,99.72,100.01,99.72,99.89,2200.0,78.3788,78.6067,78.3788,78.5124,2200.0
2019-01-29 12:15:00,99.9,99.91,99.88,99.91,800.0,78.5202,78.5281,78.5045,78.5281,800.0
2019-01-29 12:20:00,99.88,99.93,99.88,99.93,300.0,78.5045,78.5438,78.5045,78.5438,300.0
2019-01-29 12:25:00,99.94,99.94,99.94,99.94,100.0,78.5517,78.5517,78.5517,78.5517,100.0
2019-01-29 12:30:00,99.82,99.84,99.74,99.84,3400.0,78.4574,78.4731,78.3945,78.4731,3400.0
2019-01-29 12:35:00,99.84,99.95,99.84,99.95,200.0,78.4731,78.5595,78.4731,78.5595,200.0
2019-01-29 12:40:00,99.97,100.01,99.97,100.01,200.0,78.5753,78.6067,78.5753,78.6067,200.0
2019-01-29 12:45:00,100.07,100.11,100.02,100.11,600.0,78.6539,78.6853,78.6146,78.6853,600.0
2019-01-29 12:50:00,100.21,100.31,100.21,100.31,300.0,78.7639,78.8425,78.7639,78.8425,300.0
2019-01-29 12:55:00,100.4,100.48,100.4,100.48,400.0,78.9132,78.9761,78.9132,78.9761,400.0
2019-01-29 13:00:00,100.42,100.42,100.38,100.4,700.0,78.929,78.929,78.8975,78.9132,700.0
2019-01-29 13:05:00,100.47,100.54,100.47,100.54,549.0,78.9683,79.0233,78.9683,79.0233,549.0
2019-01-29 13:10:00,100.54,100.58,100.46,100.49,900.0,79.0233,79.0547,78.9604,78.984,900.0
2019-01-29 13:15:00,100.51,100.58,100.51,100.58,700.0,78.9997,79.0547,78.9997,79.0547,700.0
2019-01-29 13:20:00,100.59,100.71,100.58,100.71,500.0,79.0626,79.1569,79.0547,79.1569,500.0
2019-01-29 13:25:00,100.72,100.78,100.69,100.69,600.0,79.1648,79.2119,79.1412,79.1412,600.0
2019-01-29 13:30:00,100.75,100.79,100.72,100.72,600.0,79.1883,79.2198,79.1648,79.1648,600.0
2019-01-29 13:35:00,100.7,100.7,100.66,100.66,300.0,79.149,79.149,79.1176,79.1176,300.0
2019-01-29 13:40:00,100.6,100.8,100.6,100.8,400.0,79.0704,79.2276,79.0704,79.2276,400.0
2019-01-29 13:45:00,100.82,100.86,100.79,100.86,1450.0,79.2434,79.2748,79.2198,79.2748,1450.0
2019-01-29 13:50:00,100.88,100.96,100.86,100.86,1000.0,79.2905,79.3534,79.2748,79.2748,1000.0
2019-01-29 13:55:00,100.79,100.79,100.72,100.72,200.0,79.2198,79.2198,79.1648,79.1648,200.0
2019-01-29 14:00:00,100.65,100.76,100.65,100.7,500.0,79.1097,79.1962,79.1097,79.149,500.0
2019-01-29 14:05:00,100.79,100.8,100.74,100.8,600.0,79.2198,79.2276,79.1805,79.2276,600.0
2019-01-29 14:10:00,100.7,100.71,100.7,100.71,200.0,79.149,79.1569,79.149,79.1569,200.0
2019-01-29 14:15:00,100.62,100.72,100.61,100.72,600.0,79.0862,79.1648,79.0783,79.1648,600.0
2019-01-29 14:20:00,100.69,100.74,100.69,100.74,400.0,79.1412,79.1805,79.1412,79.1805,400.0
2019-01-29 14:25:00,100.6,100.65,100.54,100.6,700.0,79.0704,79.1097,79.0233,79.0704,700.0
2019-01-29 14:30:00,100.55,100.69,100.5,100.69,1000.0,79.0311,79.1412,78.9918,79.1412,1000.0
2019-01-29 14:35:00,100.62,100.65,100.59,100.65,800.0,79.0862,79.1097,79.0626,79.1097,800.0
2019-01-29 14:40:00,100.6,100.6,100.53,100.53,400.0,79.0704,79.0704,79.0154,79.0154,400.0
2019-01-29 14:45:00,100.48,100.48,100.36,100.36,400.0,78.9761,78.9761,78.8818,78.8818,400.0
2019-01-29 14:50:00,100.46,100.54,100.41,100.54,1000.0,78.9604,79.0233,78.9211,79.0233,1000.0
2019-01-29 14:55:00,100.47,100.47,100.47,100.47,100.0,78.9683,78.9683,78.9683,78.9683,100.0
2019-01-29 15:00:00,100.36,100.39,100.33,100.37,800.0,78.8818,78.9054,78.8582,78.8897,800.0
2019-01-29 15:05:00,100.3,100.42,100.3,100.4,1500.0,78.8346,78.929,78.8346,78.9132,1500.0
2019-01-29 15:10:00,100.42,100.51,100.37,100.37,1000.0,78.929,78.9997,78.8897,78.8897,1000.0
2019-01-29 15:15:00,100.38,100.38,100.36,100.36,300.0,78.8975,78.8975,78.8818,78.8818,300.0
2019-01-29 15:20:00,100.39,100.48,100.39,100.48,400.0,78.9054,78.9761,78.9054,78.9761,400.0
2019-01-29 15:25:00,100.49,100.49,100.38,100.38,1200.0,78.984,78.984,78.8975,78.8975,1200.0
2019-01-29 15:30:00,100.47,100.5,100.38,100.39,1300.0,78.9683,78.9918,78.8975,78.9054,1300.0
2019-01-29 15:35:00,100.41,100.41,100.29,100.3,900.0,78.9211,78.9211,78.8268,78.8346,900.0
2019-01-29 15:40:00,100.36,100.36,100.15,100.15,1700.0,78.8818,78.8818,78.7167,78.7167,1700.0
2019-01-29 15:45:00,100.18,100.21,99.98,100.01,2530.0,78.7403,78.7639,78.5831,78.6067,2530.0
2019-01-29 15:50:00,100.01,100.21,99.97,100.17,2700.0,78.6067,78.7639,78.5753,78.7325,2700.0
2019-01-29 15:55:00,100.19,100.23,100.08,100.08,3407.0,78.7482,78.7796,78.6617,78.6617,3407.0
2019-01-30 09:30:00,102.04,102.04,100.87,100.87,1684.0,80.2023,80.2023,79.2827,79.2827,1684.0
2019-01-30 09:35:00,100.83,100.83,100.52,100.62,780.0,79.2512,79.2512,79.0076,79.0862,780.0
2019-01-30 09:40:00,100.57,100.99,100.57,100.99,200.0,79.0469,79.377,79.0469,79.377,200.0
2019-01-30 09:45:00,101.03,101.03,100.85,100.85,300.0,79.4084,79.4084,79.2669,79.2669,300.0
2019-01-30 09:50:00,100.85,100.85,100.85,100.85,0.0,79.2669,79.2669,79.2669,79.2669,0.0
2019-01-30 09:55:00,100.84,101.18,100.73,101.17,8459.0,79.2591,79.5263,79.1726,79.5185,8459.0
2019-01-30 10:00:00,100.58,100.58,100.58,100.58,100.0,79.0547,79.0547,79.0547,79.0547,100.0
2019-01-30 10:05:00,100.36,100.49,100.25,100.33,400.0,78.8818,78.984,78.7953,78.8582,400.0
2019-01-30 10:10:00,100.39,100.39,100.39,100.39,100.0,78.9054,78.9054,78.9054,78.9054,100.0
2019-01-30 10:15:00,100.65,100.65,100.31,100.31,370.0,79.1097,79.1097,78.8425,78.8425,370.0
2019-01-30 10:20:00,100.35,100.35,100.27,100.27,200.0,78.8739,78.8739,78.8111,78.8111,200.0
2019-01-30 10:25:00,100.2,100.29,100.2,100.29,500.0,78.756,78.8268,78.756,78.8268,500.0
2019-01-30 10:30:00,100.46,101.37,100.46,101.36,2664.0,78.9604,79.6757,78.9604,79.6678,2664.0
2019-01-30 10:35:00,101.38,101.48,101.13,101.15,3900.0,79.6835,79.7621,79.487,79.5027,3900.0
2019-01-30 10:40:00,100.87,101.18,100.87,101.18,900.0,79.2827,79.5263,79.2827,79.5263,900.0
2019-01-30 10:45:00,101.06,101.17,100.85,100.85,2200.0,79.432,79.5185,79.2669,79.2669,2200.0
2019-01-30 10:50:00,100.71,100.71,100.71,100.71,100.0,79.1569,79.1569,79.1569,79.1569,100.0
2019-01-30 10:55:00,101.04,101.3,101.04,101.3,200.0,79.4163,79.6206,79.4163,79.6206,200.0
2019-01-30 11:00:00,101.41,101.62,101.32,101.45,1000.0,79.7071,79.8721,79.6364,79.7385,1000.0
2019-01-30 11:05:00,101.61,101.61,101.44,101.44,600.0,79.8643,79.8643,79.7307,79.7307,600.0
2019-01-30 11:10:00,101.5,101.5,101.41,101.42,501.0,79.7778,79.7778,79.7071,79.7149,501.0
2019-01-30 11:15:00,101.5,101.61,101.43,101.45,1300.0,79.7778,79.8643,79.7228,79.7385,1300.0
2019-01-30 11:20:00,101.53,101.54,101.42,101.54,600.0,79.8014,79.8093,79.7149,79.8093,600.0
2019-01-30 11:25:00,101.67,101.67,101.45,101.45,300.0,79.9114,79.9114,79.7385,79.7385,300.0
2019-01-30 11:30:00,101.58,101.63,101.58,101.59,500.0,79.8407,79.88,79.8407,79.8486,500.0
2019-01-30 11:35:00,101.66,101.66,101.59,101.64,300.0,79.9036,79.9036,79.8486,79.8879,300.0
2019-01-30 11:40:00,101.69,101.7,101.69,101.7,200.0,79.9272,79.935,79.9272,79.935,200.0
2019-01-30 11:45:00,101.7,101.7,101.7,101.7,0.0,79.935,79.935,79.935,79.935,0.0
2019-01-30 11:50:00,101.47,101.47,101.47,101.47,100.0,79.7542,79.7542,79.7542,79.7542,100.0
2019-01-30 11:55:00,101.48,101.55,101.47,101.53,1099.0,79.7621,79.8171,79.7542,79.8014,1099.0
2019-01-30 12:00:00,101.63,101.65,101.39,101.54,1000.0,79.88,79.8957,79.6914,79.8093,1000.0
2019-01-30 12:05:00,101.47,101.47,101.47,101.47,200.0,79.7542,79.7542,79.7542,79.7542,200.0
2019-01-30 12:10:00,101.55,101.55,101.48,101.48,1500.0,79.8171,79.8171,79.7621,79.7621,1500.0
2019-01-30 12:15:00,101.32,101.32,101.32,101.32,200.0,79.6364,79.6364,79.6364,79.6364,200.0
2019-01-30 12:20:00,101.3,101.3,101.3,101.3,200.0,79.6206,79.6206,79.6206,79.6206,200.0
2019-01-30 12:25:00,101.24,101.33,101.24,101.29,11212.0,79.5735,79.6442,79.5735,79.6128,11212.0
2019-01-30 12:30:00,101.2,101.2,101.2,101.2,100.0,79.542,79.542,79.542,79.542,100.0
2019-01-30 12:35:00,101.22,101.23,101.13,101.23,300.0,79.5578,79.5656,79.487,79.5656,300.0
2019-01-30 12:40:00,101.19,101.27,101.12,101.2,800.0,79.5342,79.5971,79.4792,79.542,800.0
2019-01-30 12:45:00,101.23,101.23,101.23,101.23,100.0,79.5656,79.5656,79.5656,79.5656,100.0
2019-01-30 12:50:00,101.26,101.26,101.24,101.24,300.0,79.5892,79.5892,79.5735,79.5735,300.0
2019-01-30 12:55:00,101.28,101.28,101.2,101.24,400.0,79.6049,79.6049,79.542,79.5735,400.0
2019-01-30 13:00:00,101.24,101.29,101.21,101.21,4772.0,79.5735,79.6128,79.5499,79.5499,4772.0
2019-01-30 13:05:00,101.13,101.13,101.13,101.13,100.0,79.487,79.487,79.487,79.487,100.0
2019-01-30 13:10:00,101.07,101.1,101.07,101.1,200.0,79.4399,79.4634,79.4399,79.4634,200.0
2019-01-30 13:15:00,101.1,101.1,101.1,101.1,0.0,79.4634,79.4634,79.4634,79.4634,0.0
2019-01-30 13:20:00,101.02,101.03,100.96,100.96,400.0,79.4006,79.4084,79.3534,79.3534,400.0
2019-01-30 13:25:00,100.91,100.91,100.91,100.91,100.0,79.3141,79.3141,79.3141,79.3141,100.0
2019-01-30 13:30:00,100.98,100.98,100.98,100.98,200.0,79.3691,79.3691,79.3691,79.3691,200.0
2019-01-30 13:35:00,100.9,100.9,100.9,100.9,300.0,79.3062,79.3062,79.3062,79.3062,300.0
2019-01-30 13:40:00,100.92,100.99,100.88,100.88,600.0,79.322,79.377,79.2905,79.2905,600.0
2019-01-30 13:45:00,100.88,100.88,100.88,100.88,0.0,79.2905,79.2905,79.2905,79.2905,0.0
2019-01-30 13:50:00,100.96,101.05,100.94,101.05,300.0,79.3534,79.4241,79.3377,79.4241,300.0
2019-01-30 13:55:00,101.02,101.02,101.02,101.02,100.0,79.4006,79.4006,79.4006,79.4006,100.0
2019-01-30 14:00:00,101.25,101.62,101.24,101.62,1400.0,79.5813,79.8721,79.5735,79.8721,1400.0
2019-01-30 14:05:00,101.73,101.73,101.58,101.58,300.0,79.9586,79.9586,79.8407,79.8407,300.0
2019-01-30 14:10:00,101.71,101.96,101.7,101.96,300.0,79.9429,80.1394,79.935,80.1394,300.0
2019-01-30 14:15:00,101.94,101.95,101.9,101.93,800.0,80.1237,80.1315,80.0922,80.1158,800.0
2019-01-30 14:20:00,102.0,102.08,102.0,102.08,300.0,80.1708,80.2337,80.1708,80.2337,300.0
2019-01-30 14:25:00,102.08,102.08,101.78,101.78,1318.0,80.2337,80.2337,79.9979,79.9979,1318.0
2019-01-30 14:30:00,101.73,101.73,101.59,101.59,400.0,79.9586,79.9586,79.8486,79.8486,400.0
2019-01-30 14:35:00,101.6,101.66,101.51,101.66,300.0,79.8564,79.9036,79.7857,79.9036,300.0
2019-01-30 14:40:00,101.75,101.97,101.75,101.97,400.0,79.9743,80.1472,79.9743,80.1472,400.0
2019-01-30 14:45:00,101.91,102.0,101.9,102.0,400.0,80.1001,80.1708,80.0922,80.1708,400.0
2019-01-30 14:50:00,102.06,102.25,102.06,102.25,200.0,80.218,80.3673,80.218,80.3673,200.0
2019-01-30 14:55:00,102.33,102.33,102.28,102.28,200.0,80.4302,80.4302,80.3909,80.3909,200.0
2019-01-30 15:00:00,102.29,102.31,102.1,102.1,800.0,80.3988,80.4145,80.2494,80.2494,800.0
2019-01-30 15:05:00,101.94,101.94,101.94,101.94,100.0,80.1237,80.1237,80.1237,80.1237,100.0
2019-01-30 15:10:00,101.71,101.8,101.71,101.8,600.0,79.9429,80.0136,79.9429,80.0136,600.0
2019-01-30 15:15:00,101.77,101.91,101.77,101.91,500.0,79.99,80.1001,79.99,80.1001,500.0
2019-01-30 15:20:00,102.06,102.06,101.91,102.0,600.0,80.218,80.218,80.1001,80.1708,600.0
2019-01-30 15:25:00,101.92,101.92,101.77,101.89,1894.0,80.1079,80.1079,79.99,80.0844,1894.0
2019-01-30 15:30:00,101.89,102.04,101.81,101.81,4794.0,80.0844,80.2023,80.0215,80.0215,4794.0
2019-01-30 15:35:00,101.85,102.05,101.85,101.94,1600.0,80.0529,80.2101,80.0529,80.1237,1600.0
2019-01-30 15:40:00,101.93,102.04,101.84,102.04,2100.0,80.1158,80.2023,80.0451,80.2023,2100.0
2019-01-30 15:45:00,102.13,102.13,102.09,102.1,1200.0,80.273,80.273,80.2416,80.2494,1200.0
2019-01-30 15:50:00,102.04,102.1,101.94,102.06,3300.0,80.2023,80.2494,80.1237,80.218,3300.0
2019-01-30 15:55:00,102.2,102.31,102.07,102.29,3200.0,80.328,80.4145,80.2258,80.3988,3200.0
2019-01-31 09:30:00,101.83,102.99,101.83,102.61,2300.0,80.0372,80.949,80.0372,80.6503,2300.0
2019-01-31 09:35:00,102.77,102.92,102.61,102.87,6763.0,80.776,80.8939,80.6503,80.8546,6763.0
2019-01-31 09:40:00,102.87,102.87,102.51,102.77,2000.0,80.8546,80.8546,80.5717,80.776,2000.0
2019-01-31 09:45:00,102.74,102.81,102.65,102.72,6002.0,80.7525,80.8075,80.6817,80.7367,6002.0
2019-01-31 09:50:00,102.78,103.05,102.64,103.05,4660.0,80.7839,80.9961,80.6739,80.9961,4660.0
2019-01-31 09:55:00,103.31,103.31,103.31,103.31,100.0,81.2005,81.2005,81.2005,81.2005,100.0
2019-01-31 10:00:00,103.04,103.49,103.04,103.42,2200.0,80.9883,81.3419,80.9883,81.2869,2200.0
2019-01-31 10:05:00,103.43,103.43,103.23,103.24,800.0,81.2948,81.2948,81.1376,81.1454,800.0
2019-01-31 10:10:00,103.34,103.6,103.16,103.6,1166.0,81.224,81.4284,81.0826,81.4284,1166.0
2019-01-31 10:15:00,103.62,103.64,103.54,103.54,350.0,81.4441,81.4598,81.3812,81.3812,350.0
2019-01-31 10:20:00,103.55,103.55,103.44,103.48,600.0,81.3891,81.3891,81.3026,81.3341,600.0
2019-01-31 10:25:00,103.49,103.87,103.48,103.82,2300.0,81.3419,81.6406,81.3341,81.6013,2300.0
2019-01-31 10:30:00,103.74,104.06,103.69,103.69,5000.0,81.5384,81.79,81.4991,81.4991,5000.0
2019-01-31 10:35:00,103.63,103.8,103.55,103.68,3100.0,81.452,81.5856,81.3891,81.4913,3100.0
2019-01-31 10:40:00,103.98,104.35,103.98,104.35,870.0,81.7271,82.0179,81.7271,82.0179,870.0
2019-01-31 10:45:00,104.4,104.4,104.03,104.03,2300.0,82.0572,82.0572,81.7664,81.7664,2300.0
2019-01-31 10:50:00,104.05,104.06,103.99,103.99,800.0,81.7821,81.79,81.7349,81.7349,800.0
2019-01-31 10:55:00,104.34,104.44,104.25,104.25,1200.0,82.01,82.0886,81.9393,81.9393,1200.0
2019-01-31 11:00:00,104.44,104.55,104.43,104.43,1059.0,82.0886,82.1751,82.0808,82.0808,1059.0
2019-01-31 11:05:00,104.35,104.39,104.03,104.11,1300.0,82.0179,82.0493,81.7664,81.8293,1300.0
2019-01-31 11:10:00,104.29,104.43,104.28,104.32,1500.0,81.9707,82.0808,81.9629,81.9943,1500.0
2019-01-31 11:15:00,104.19,104.21,104.07,104.07,1000.0,81.8921,81.9079,81.7978,81.7978,1000.0
2019-01-31 11:20:00,104.16,104.16,103.76,103.79,2300.0,81.8686,81.8686,81.5542,81.5777,2300.0
2019-01-31 11:25:00,103.96,103.96,103.87,103.92,800.0,81.7114,81.7114,81.6406,81.6799,800.0
2019-01-31 11:30:00,103.84,104.08,103.84,104.08,500.0,81.617,81.8057,81.617,81.8057,500.0
2019-01-31 11:35:00,104.07,104.07,103.89,103.94,1700.0,81.7978,81.7978,81.6563,81.6956,1700.0
2019-01-31 11:40:00,103.94,103.96,103.87,103.87,700.0,81.6956,81.7114,81.6406,81.6406,700.0
2019-01-31 11:45:00,103.85,103.87,103.74,103.74,600.0,81.6249,81.6406,81.5384,81.5384,600.0
2019-01-31 11:50:00,103.68,103.89,103.67,103.89,900.0,81.4913,81.6563,81.4834,81.6563,900.0
2019-01-31 11:55:00,103.85,103.85,103.77,103.8,700.0,81.6249,81.6249,81.562,81.5856,700.0
2019-01-31 12:00:00,103.84,103.84,103.77,103.8,300.0,81.617,81.617,81.562,81.5856,300.0
2019-01-31 12:05:00,103.71,103.73,103.62,103.68,1380.0,81.5149,81.5306,81.4441,81.4913,1380.0
2019-01-31 12:10:00,103.49,103.65,103.49,103.57,500.0,81.3419,81.4677,81.3419,81.4048,500.0
2019-01-31 12:15:00,103.49,103.63,103.49,103.61,800.0,81.3419,81.452,81.3419,81.4363,800.0
2019-01-31 12:20:00,103.58,103.66,103.49,103.49,4961.0,81.4127,81.4756,81.3419,81.3419,4961.0
2019-01-31 12:25:00,103.41,103.46,103.32,103.44,2144.0,81.2791,81.3184,81.2083,81.3026,2144.0
2019-01-31 12:30:00,103.39,103.6,103.39,103.56,1400.0,81.2633,81.4284,81.2633,81.397,1400.0
2019-01-31 12:35:00,103.34,103.34,102.93,102.93,2366.0,81.224,81.224,80.9018,80.9018,2366.0
2019-01-31 12:40:00,102.98,103.09,102.77,102.77,1500.0,80.9411,81.0276,80.776,80.776,1500.0
2019-01-31 12:45:00,102.88,102.88,102.67,102.67,422.0,80.8625,80.8625,80.6974,80.6974,422.0
2019-01-31 12:50:00,102.66,102.76,102.62,102.62,1540.0,80.6896,80.7682,80.6581,80.6581,1540.0
2019-01-31 12:55:00,102.6,102.87,102.6,102.79,1270.0,80.6424,80.8546,80.6424,80.7918,1270.0
2019-01-31 13:00:00,102.72,102.94,102.69,102.94,800.0,80.7367,80.9097,80.7132,80.9097,800.0
2019-01-31 13:05:00,103.01,103.08,102.99,103.08,400.0,80.9647,81.0197,80.949,81.0197,400.0
2019-01-31 13:10:00,103.04,103.12,103.03,103.12,500.0,80.9883,81.0511,80.9804,81.0511,500.0
2019-01-31 13:15:00,103.16,103.16,102.97,102.97,700.0,81.0826,81.0826,80.9332,80.9332,700.0
2019-01-31 13:20:00,103.0,103.03,102.97,103.0,1100.0,80.9568,80.9804,80.9332,80.9568,1100.0
2019-01-31 13:25:00,102.94,103.01,102.76,102.76,600.0,80.9097,80.9647,80.7682,80.7682,600.0
2019-01-31 13:30:00,102.73,102.73,102.39,102.39,2000.0,80.7446,80.7446,80.4774,80.4774,2000.0
2019-01-31 13:35:00,102.44,102.55,102.44,102.51,400.0,80.5167,80.6031,80.5167,80.5717,400.0
2019-01-31 13:40:00,102.57,102.6,102.57,102.6,500.0,80.6188,80.6424,80.6188,80.6424,500.0
2019-01-31 13:45:00,102.63,102.74,102.6,102.7,500.0,80.666,80.7525,80.6424,80.721,500.0
2019-01-31 13:50:00,102.78,102.78,102.68,102.68,860.0,80.7839,80.7839,80.7053,80.7053,860.0
2019-01-31 13:55:00,102.7,102.71,102.69,102.69,500.0,80.721,80.7289,80.7132,80.7132,500.0
2019-01-31 14:00:00,102.61,102.61,102.43,102.43,500.0,80.6503,80.6503,80.5088,80.5088,500.0
2019-01-31 14:05:00,102.4,102.6,102.4,102.6,780.0,80.4852,80.6424,80.4852,80.6424,780.0
2019-01-31 14:10:00,102.68,102.68,102.56,102.56,900.0,80.7053,80.7053,80.611,80.611,900.0
2019-01-31 14:15:00,102.55,102.64,102.55,102.58,400.0,80.6031,80.6739,80.6031,80.6267,400.0
2019-01-31 14:20:00,102.54,102.74,102.54,102.73,900.0,80.5953,80.7525,80.5953,80.7446,900.0
2019-01-31 14:25:00,102.7,102.7,102.57,102.58,700.0,80.721,80.721,80.6188,80.6267,700.0
2019-01-31 14:30:00,102.57,102.57,102.48,102.48,600.0,80.6188,80.6188,80.5481,80.5481,600.0
2019-01-31 14:35:00,102.38,102.4,102.37,102.4,500.0,80.4695,80.4852,80.4616,80.4852,500.0
2019-01-31 14:40:00,102.4,102.44,102.37,102.37,600.0,80.4852,80.5167,80.4616,80.4616,600.0
2019-01-31 14:45:00,102.35,102.45,102.34,102.42,1737.0,80.4459,80.5245,80.4381,80.5009,1737.0
2019-01-31 14:50:00,102.39,102.39,102.27,102.27,900.0,80.4774,80.4774,80.383,80.383,900.0
2019-01-31 14:55:00,102.29,102.34,102.27,102.27,800.0,80.3988,80.4381,80.383,80.383,800.0
2019-01-31 15:00:00,102.23,102.38,102.2,102.36,1600.0,80.3516,80.4695,80.328,80.4538,1600.0
2019-01-31 15:05:00,102.3,102.3,102.21,102.25,1400.0,80.4066,80.4066,80.3359,80.3673,1400.0
2019-01-31 15:10:00,102.26,102.29,102.21,102.28,900.0,80.3752,80.3988,80.3359,80.3909,900.0
2019-01-31 15:15:00,102.32,102.52,102.32,102.46,1300.0,80.4223,80.5795,80.4223,80.5324,1300.0
2019-01-31 15:20:00,102.52,102.65,102.52,102.65,1000.0,80.5795,80.6817,80.5795,80.6817,1000.0
2019-01-31 15:25:00,102.71,102.81,102.68,102.81,1800.0,80.7289,80.8075,80.7053,80.8075,1800.0
2019-01-31 15:30:00,102.85,102.85,102.68,102.68,3100.0,80.8389,80.8389,80.7053,80.7053,3100.0
2019-01-31 15:35:00,102.69,102.7,102.5,102.5,3100.0,80.7132,80.721,80.5638,80.5638,3100.0
2019-01-31 15:40:00,102.49,102.49,102.32,102.41,4200.0,80.556,80.556,80.4223,80.4931,4200.0
2019-01-31 15:45:00,102.36,102.45,102.29,102.29,4030.0,80.4538,80.5245,80.3988,80.3988,4030.0
2019-01-31 15:50:00,102.34,102.61,102.33,102.61,4805.0,80.4381,80.6503,80.4302,80.6503,4805.0
2019-01-31 15:55:00,102.67,103.22,102.66,103.2,9166.0,80.6974,81.1297,80.6896,81.114,9166.0
2019-02-01 09:30:00,104.22,104.22,103.68,103.94,2014.0,81.9157,81.9157,81.4913,81.6956,2014.0
2019-02-01 09:35:00,104.07,104.12,104.07,104.12,400.0,81.7978,81.8371,81.7978,81.8371,400.0
2019-02-01 09:40:00,104.28,104.28,103.94,104.03,500.0,81.9629,81.9629,81.6956,81.7664,500.0
2019-02-01 09:45:00,103.75,103.81,103.57,103.57,900.0,81.5463,81.5935,81.4048,81.4048,900.0
2019-02-01 09:50:00,103.31,103.31,103.03,103.08,600.0,81.2005,81.2005,80.9804,81.0197,600.0
2019-02-01 09:55:00,102.95,103.05,102.91,102.97,800.0,80.9175,80.9961,80.8861,80.9332,800.0
2019-02-01 10:00:00,102.73,102.92,102.51,102.74,1343.0,80.7446,80.8939,80.5717,80.7525,1343.0
2019-02-01 10:05:00,102.8,102.96,102.79,102.92,1238.0,80.7996,80.9254,80.7918,80.8939,1238.0
2019-02-01 10:10:00,102.69,102.89,102.69,102.83,2600.0,80.7132,80.8704,80.7132,80.8232,2600.0
2019-02-01 10:15:00,102.95,102.96,102.84,102.84,500.0,80.9175,80.9254,80.8311,80.8311,500.0
2019-02-01 10:20:00,102.73,103.12,102.73,103.12,600.0,80.7446,81.0511,80.7446,81.0511,600.0
2019-02-01 10:25:00,103.13,103.59,103.13,103.53,8768.0,81.059,81.4205,81.059,81.3734,8768.0
2019-02-01 10:30:00,103.47,103.47,103.14,103.14,600.0,81.3262,81.3262,81.0668,81.0668,600.0
2019-02-01 10:35:00,103.39,103.67,103.39,103.67,833.0,81.2633,81.4834,81.2633,81.4834,833.0
2019-02-01 10:40:00,103.56,103.78,103.56,103.75,901.0,81.397,81.5699,81.397,81.5463,901.0
2019-02-01 10:45:00,103.84,103.86,103.75,103.77,2243.0,81.617,81.6328,81.5463,81.562,2243.0
2019-02-01 10:50:00,103.71,103.71,103.51,103.57,500.0,81.5149,81.5149,81.3577,81.4048,500.0
2019-02-01 10:55:00,103.57,103.57,103.57,103.57,0.0,81.4048,81.4048,81.4048,81.4048,0.0
2019-02-01 11:00:00,102.98,102.98,102.93,102.93,300.0,80.9411,80.9411,80.9018,80.9018,300.0
2019-02-01 11:05:00,103.33,103.36,103.24,103.36,500.0,81.2162,81.2398,81.1454,81.2398,500.0
2019-02-01 11:10:00,103.26,103.26,103.16,103.24,500.0,81.1612,81.1612,81.0826,81.1454,500.0
2019-02-01 11:15:00,103.25,103.41,103.25,103.33,300.0,81.1533,81.2791,81.1533,81.2162,300.0
2019-02-01 11:20:00,103.23,103.52,103.23,103.52,400.0,81.1376,81.3655,81.1376,81.3655,400.0
2019-02-01 11:25:00,103.55,103.69,103.55,103.6,600.0,81.3891,81.4991,81.3891,81.4284,600.0
2019-02-01 11:30:00,103.4,103.66,103.4,103.61,900.0,81.2712,81.4756,81.2712,81.4363,900.0
2019-02-01 11:35:00,103.65,103.65,103.55,103.55,364.0,81.4677,81.4677,81.3891,81.3891,364.0
2019-02-01 11:40:00,103.57,103.57,103.57,103.57,200.0,81.4048,81.4048,81.4048,81.4048,200.0
2019-02-01 11:45:00,103.52,103.52,103.28,103.33,500.0,81.3655,81.3655,81.1769,81.2162,500.0
2019-02-01 11:50:00,103.47,103.47,103.37,103.37,300.0,81.3262,81.3262,81.2476,81.2476,300.0
2019-02-01 11:55:00,103.3,103.34,103.27,103.34,700.0,81.1926,81.224,81.169,81.224,700.0
2019-02-01 12:00:00,103.42,103.61,103.42,103.59,1186.0,81.2869,81.4363,81.2869,81.4205,1186.0
2019-02-01 12:05:00,103.62,103.68,103.62,103.67,300.0,81.4441,81.4913,81.4441,81.4834,300.0
2019-02-01 12:10:00,103.75,103.78,103.72,103.72,601.0,81.5463,81.5699,81.5227,81.5227,601.0
2019-02-01 12:15:00,103.72,103.72,103.72,103.72,0.0,81.5227,81.5227,81.5227,81.5227,0.0
2019-02-01 12:20:00,103.71,103.77,103.68,103.76,600.0,81.5149,81.562,81.4913,81.5542,600.0
2019-02-01 12:25:00,103.72,103.78,103.72,103.75,600.0,81.5227,81.5699,81.5227,81.5463,600.0
2019-02-01 12:30:00,103.75,103.75,103.75,103.75,0.0,81.5463,81.5463,81.5463,81.5463,0.0
2019-02-01 12:35:00,103.95,104.03,103.94,103.97,800.0,81.7035,81.7664,81.6956,81.7192,800.0
2019-02-01 12:40:00,103.87,104.01,103.85,103.92,1800.0,81.6406,81.7507,81.6249,81.6799,1800.0
2019-02-01 12:45:00,103.79,103.8,103.79,103.8,400.0,81.5777,81.5856,81.5777,81.5856,400.0
2019-02-01 12:50:00,103.73,103.73,103.49,103.52,900.0,81.5306,81.5306,81.3419,81.3655,900.0
2019-02-01 12:55:00,103.57,103.71,103.57,103.66,300.0,81.4048,81.5149,81.4048,81.4756,300.0
2019-02-01 13:00:00,103.64,103.74,103.64,103.72,400.0,81.4598,81.5384,81.4598,81.5227,400.0
2019-02-01 13:05:00,103.73,104.0,103.73,103.91,1639.0,81.5306,81.7428,81.5306,81.6721,1639.0
2019-02-01 13:10:00,103.84,103.87,103.82,103.87,500.0,81.617,81.6406,81.6013,81.6406,500.0
2019-02-01 13:15:00,103.85,103.85,103.81,103.81,200.0,81.6249,81.6249,81.5935,81.5935,200.0
2019-02-01 13:20:00,103.73,103.73,103.71,103.73,300.0,81.5306,81.5306,81.5149,81.5306,300.0
2019-02-01 13:25:00,103.62,103.68,103.62,103.68,500.0,81.4441,81.4913,81.4441,81.4913,500.0
2019-02-01 13:30:00,103.56,103.68,103.48,103.48,500.0,81.397,81.4913,81.3341,81.3341,500.0
2019-02-01 13:35:00,103.54,103.58,103.49,103.49,500.0,81.3812,81.4127,81.3419,81.3419,500.0
2019-02-01 13:40:00,103.51,103.54,103.41,103.52,700.0,81.3577,81.3812,81.2791,81.3655,700.0
2019-02-01 13:45:00,103.35,103.35,103.34,103.34,400.0,81.2319,81.2319,81.224,81.224,400.0
2019-02-01 13:50:00,103.42,103.44,103.34,103.34,400.0,81.2869,81.3026,81.224,81.224,400.0
2019-02-01 13:55:00,103.36,103.36,103.28,103.29,700.0,81.2398,81.2398,81.1769,81.1847,700.0
2019-02-01 14:00:00,103.21,103.24,103.15,103.17,1100.0,81.1219,81.1454,81.0747,81.0904,1100.0
2019-02-01 14:05:00,103.1,103.16,103.07,103.16,500.0,81.0354,81.0826,81.0118,81.0826,500.0
2019-02-01 14:10:00,103.07,103.08,103.07,103.08,200.0,81.0118,81.0197,81.0118,81.0197,200.0
2019-02-01 14:15:00,102.99,102.99,102.91,102.92,300.0,80.949,80.949,80.8861,80.8939,300.0
2019-02-01 14:20:00,102.92,102.97,102.86,102.97,500.0,80.8939,80.9332,80.8468,80.9332,500.0
2019-02-01 14:25:00,102.85,103.06,102.85,103.02,500.0,80.8389,81.004,80.8389,80.9725,500.0
2019-02-01 14:30:00,103.04,103.1,103.04,103.1,300.0,80.9883,81.0354,80.9883,81.0354,300.0
2019-02-01 14:35:00,103.06,103.06,102.99,103.0,400.0,81.004,81.004,80.949,80.9568,400.0
2019-02-01 14:40:00,103.0,103.07,102.95,102.98,800.0,80.9568,81.0118,80.9175,80.9411,800.0
2019-02-01 14:45:00,102.85,102.88,102.85,102.88,200.0,80.8389,80.8625,80.8389,80.8625,200.0
2019-02-01 14:50:00,102.78,102.78,102.69,102.69,300.0,80.7839,80.7839,80.7132,80.7132,300.0
2019-02-01 14:55:00,102.63,102.7,102.63,102.7,600.0,80.666,80.721,80.666,80.721,600.0
2019-02-01 15:00:00,102.7,102.7,102.61,102.61,600.0,80.721,80.721,80.6503,80.6503,600.0
2019-02-01 15:05:00,102.67,102.67,102.63,102.64,300.0,80.6974,80.6974,80.666,80.6739,300.0
2019-02-01 15:10:00,102.5,102.6,102.4,102.4,1500.0,80.5638,80.6424,80.4852,80.4852,1500.0
2019-02-01 15:15:00,102.47,102.47,102.47,102.47,100.0,80.5402,80.5402,80.5402,80.5402,100.0
2019-02-01 15:20:00,102.45,102.45,102.4,102.41,1000.0,80.5245,80.5245,80.4852,80.4931,1000.0
2019-02-01 15:25:00,102.36,102.44,102.33,102.42,800.0,80.4538,80.5167,80.4302,80.5009,800.0
2019-02-01 15:30:00,102.58,102.71,102.57,102.65,1300.0,80.6267,80.7289,80.6188,80.6817,1300.0
2019-02-01 15:35:00,102.63,102.63,102.52,102.58,800.0,80.666,80.666,80.5795,80.6267,800.0
2019-02-01 15:40:00,102.61,102.82,102.61,102.8,1200.0,80.6503,80.8153,80.6503,80.7996,1200.0
2019-02-01 15:45:00,102.81,102.98,102.81,102.89,2600.0,80.8075,80.9411,80.8075,80.8704,2600.0
2019-02-01 15:50:00,102.95,103.05,102.88,103.05,2600.0,80.9175,80.9961,80.8625,80.9961,2600.0
2019-02-01 15:55:00,103.03,103.05,102.87,102.88,3830.0,80.9804,80.9961,80.8546,80.8625,3830.0
2019-02-04 09:30:00,102.6,102.6,102.39,102.45,500.0,80.6424,80.6424,80.4774,80.5245,500.0
2019-02-04 09:35:00,102.21,102.33,101.82,101.82,1900.0,80.3359,80.4302,80.0293,80.0293,1900.0
2019-02-04 09:40:00,101.84,101.9,101.74,101.9,500.0,80.0451,80.0922,79.9665,80.0922,500.0
2019-02-04 09:45:00,101.95,102.03,101.9,101.9,1400.0,80.1315,80.1944,80.0922,80.0922,1400.0
2019-02-04 09:50:00,101.79,101.92,101.79,101.92,900.0,80.0058,80.1079,80.0058,80.1079,900.0
2019-02-04 09:55:00,101.78,101.78,101.51,101.53,2150.0,79.9979,79.9979,79.7857,79.8014,2150.0
2019-02-04 10:00:00,101.5,101.5,100.88,100.88,1500.0,79.7778,79.7778,79.2905,79.2905,1500.0
2019-02-04 10:05:00,100.78,100.82,100.41,100.68,2300.0,79.2119,79.2434,78.9211,79.1333,2300.0
2019-02-04 10:10:00,100.59,101.0,100.59,101.0,700.0,79.0626,79.3848,79.0626,79.3848,700.0
2019-02-04 10:15:00,100.89,100.89,100.62,100.74,1700.0,79.2984,79.2984,79.0862,79.1805,1700.0
2019-02-04 10:20:00,100.73,100.82,100.72,100.75,600.0,79.1726,79.2434,79.1648,79.1883,600.0
2019-02-04 10:25:00,100.86,101.15,100.86,101.15,400.0,79.2748,79.5027,79.2748,79.5027,400.0
2019-02-04 10:30:00,101.19,101.22,101.12,101.15,1240.0,79.5342,79.5578,79.4792,79.5027,1240.0
2019-02-04 10:35:00,101.15,101.52,101.15,101.52,700.0,79.5027,79.7935,79.5027,79.7935,700.0
2019-02-04 10:40:00,101.6,101.64,101.47,101.47,1000.0,79.8564,79.8879,79.7542,79.7542,1000.0
2019-02-04 10:45:00,101.42,101.71,101.42,101.67,2100.0,79.7149,79.9429,79.7149,79.9114,2100.0
2019-02-04 10:50:00,101.62,101.62,101.52,101.6,1000.0,79.8721,79.8721,79.7935,79.8564,1000.0
2019-02-04 10:55:00,101.62,101.72,101.6,101.72,1300.0,79.8721,79.9507,79.8564,79.9507,1300.0
2019-02-04 11:00:00,101.72,101.75,101.69,101.75,1000.0,79.9507,79.9743,79.9272,79.9743,1000.0
2019-02-04 11:05:00,101.75,102.01,101.75,101.88,1700.0,79.9743,80.1787,79.9743,80.0765,1700.0
2019-02-04 11:10:00,101.84,102.01,101.71,102.0,1900.0,80.0451,80.1787,79.9429,80.1708,1900.0
2019-02-04 11:15:00,102.18,102.18,102.11,102.11,600.0,80.3123,80.3123,80.2573,80.2573,600.0
2019-02-04 11:20:00,102.14,102.14,102.0,102.09,2419.0,80.2809,80.2809,80.1708,80.2416,2419.0
2019-02-04 11:25:00,102.08,102.08,102.0,102.01,900.0,80.2337,80.2337,80.1708,80.1787,900.0
2019-02-04 11:30:00,102.04,102.17,102.04,102.16,300.0,80.2023,80.3044,80.2023,80.2966,300.0
2019-02-04 11:35:00,102.15,102.19,102.09,102.19,1200.0,80.2887,80.3202,80.2416,80.3202,1200.0
2019-02-04 11:40:00,102.12,102.38,102.08,102.38,700.0,80.2651,80.4695,80.2337,80.4695,700.0
2019-02-04 11:45:00,102.38,102.4,102.38,102.4,200.0,80.4695,80.4852,80.4695,80.4852,200.0
2019-02-04 11:50:00,102.32,102.4,102.31,102.4,500.0,80.4223,80.4852,80.4145,80.4852,500.0
2019-02-04 11:55:00,102.36,102.36,102.36,102.36,100.0,80.4538,80.4538,80.4538,80.4538,100.0
2019-02-04 12:00:00,102.61,102.61,102.58,102.61,400.0,80.6503,80.6503,80.6267,80.6503,400.0
2019-02-04 12:05:00,102.8,102.8,102.68,102.68,500.0,80.7996,80.7996,80.7053,80.7053,500.0
2019-02-04 12:10:00,102.71,102.75,102.71,102.75,500.0,80.7289,80.7603,80.7289,80.7603,500.0
2019-02-04 12:15:00,102.86,102.86,102.78,102.78,300.0,80.8468,80.8468,80.7839,80.7839,300.0
2019-02-04 12:20:00,102.79,102.81,102.79,102.81,200.0,80.7918,80.8075,80.7918,80.8075,200.0
2019-02-04 12:25:00,102.89,103.04,102.89,103.04,700.0,80.8704,80.9883,80.8704,80.9883,700.0
2019-02-04 12:30:00,102.97,103.07,102.97,103.07,400.0,80.9332,81.0118,80.9332,81.0118,400.0
2019-02-04 12:35:00,103.03,103.03,103.01,103.01,300.0,80.9804,80.9804,80.9647,80.9647,300.0
2019-02-04 12:40:00,103.05,103.32,103.05,103.32,400.0,80.9961,81.2083,80.9961,81.2083,400.0
2019-02-04 12:45:00,103.19,103.19,103.17,103.17,300.0,81.1061,81.1061,81.0904,81.0904,300.0
2019-02-04 12:50:00,103.18,103.18,103.14,103.14,600.0,81.0983,81.0983,81.0668,81.0668,600.0
2019-02-04 12:55:00,103.15,103.2,103.15,103.2,500.0,81.0747,81.114,81.0747,81.114,500.0
2019-02-04 13:00:00,103.12,103.32,103.12,103.25,1000.0,81.0511,81.2083,81.0511,81.1533,1000.0
2019-02-04 13:05:00,103.15,103.34,103.15,103.29,9500.0,81.0747,81.224,81.0747,81.1847,9500.0
2019-02-04 13:10:00,103.34,103.46,103.24,103.43,12753.0,81.224,81.3184,81.1454,81.2948,12753.0
2019-02-04 13:15:00,103.53,103.6,103.45,103.45,500.0,81.3734,81.4284,81.3105,81.3105,500.0
2019-02-04 13:20:00,103.43,103.6,103.43,103.6,800.0,81.2948,81.4284,81.2948,81.4284,800.0
2019-02-04 13:25:00,103.52,103.52,103.46,103.46,500.0,81.3655,81.3655,81.3184,81.3184,500.0
2019-02-04 13:30:00,103.48,103.48,103.39,103.39,1000.0,81.3341,81.3341,81.2633,81.2633,1000.0
2019-02-04 13:35:00,103.35,103.38,103.34,103.38,500.0,81.2319,81.2555,81.224,81.2555,500.0
2019-02-04 13:40:00,103.58,103.6,103.55,103.56,700.0,81.4127,81.4284,81.3891,81.397,700.0
2019-02-04 13:45:00,103.65,103.68,103.59,103.67,800.0,81.4677,81.4913,81.4205,81.4834,800.0
2019-02-04 13:50:00,103.65,103.75,103.65,103.7,600.0,81.4677,81.5463,81.4677,81.507,600.0
2019-02-04 13:55:00,103.77,103.87,103.77,103.87,400.0,81.562,81.6406,81.562,81.6406,400.0
2019-02-04 14:00:00,103.91,103.99,103.86,103.98,1200.0,81.6721,81.7349,81.6328,81.7271,1200.0
2019-02-04 14:05:00,103.97,103.97,103.87,103.97,1500.0,81.7192,81.7192,81.6406,81.7192,1500.0
2019-02-04 14:10:00,104.1,104.1,103.99,104.0,800.0,81.8214,81.8214,81.7349,81.7428,800.0
2019-02-04 14:15:00,103.99,104.04,103.93,103.93,800.0,81.7349,81.7742,81.6878,81.6878,800.0
2019-02-04 14:20:00,103.93,104.05,103.93,104.05,1008.0,81.6878,81.7821,81.6878,81.7821,1008.0
2019-02-04 14:25:00,104.12,104.12,104.0,104.04,300.0,81.8371,81.8371,81.7428,81.7742,300.0
2019-02-04 14:30:00,104.13,104.14,104.06,104.11,600.0,81.845,81.8528,81.79,81.8293,600.0
2019-02-04 14:35:00,104.12,104.14,104.12,104.14,400.0,81.8371,81.8528,81.8371,81.8528,400.0
2019-02-04 14:40:00,104.15,104.27,104.15,104.21,1000.0,81.8607,81.955,81.8607,81.9079,1000.0
2019-02-04 14:45:00,104.25,104.25,104.2,104.25,800.0,81.9393,81.9393,81.9,81.9393,800.0
2019-02-04 14:50:00,104.25,104.32,104.21,104.27,1400.0,81.9393,81.9943,81.9079,81.955,1400.0
2019-02-04 14:55:00,104.22,104.26,104.21,104.21,800.0,81.9157,81.9472,81.9079,81.9079,800.0
2019-02-04 15:00:00,104.21,104.35,104.18,104.35,2500.0,81.9079,82.0179,81.8843,82.0179,2500.0
2019-02-04 15:05:00,104.33,104.38,104.25,104.38,1000.0,82.0022,82.0415,81.9393,82.0415,1000.0
2019-02-04 15:10:00,104.39,104.55,104.39,104.47,1600.0,82.0493,82.1751,82.0493,82.1122,1600.0
2019-02-04 15:15:00,104.46,104.46,104.35,104.35,700.0,82.1044,82.1044,82.0179,82.0179,700.0
2019-02-04 15:20:00,104.25,104.46,104.24,104.46,1200.0,81.9393,82.1044,81.9314,82.1044,1200.0
2019-02-04 15:25:00,104.42,104.43,104.21,104.21,1688.0,82.0729,82.0808,81.9079,81.9079,1688.0
2019-02-04 15:30:00,104.32,104.36,104.22,104.22,700.0,81.9943,82.0258,81.9157,81.9157,700.0
2019-02-04 15:35:00,104.2,104.26,104.19,104.26,1200.0,81.9,81.9472,81.8921,81.9472,1200.0
2019-02-04 15:40:00,104.23,104.6,104.23,104.6,2200.0,81.9236,82.2144,81.9236,82.2144,2200.0
2019-02-04 15:45:00,104.65,104.75,104.49,104.56,2300.0,82.2537,82.3323,82.1279,82.183,2300.0
2019-02-04 15:50:00,104.53,104.55,104.45,104.49,2400.0,82.1594,82.1751,82.0965,82.1279,2400.0
2019-02-04 15:55:00,104.5,104.55,104.31,104.52,6574.0,82.1358,82.1751,81.9865,82.1515,6574.0
2019-02-05 09:30:00,103.8,103.8,103.7,103.7,300.0,81.5856,81.5856,81.507,81.507,300.0
2019-02-05 09:35:00,103.8,103.8,103.8,103.8,200.0,81.5856,81.5856,81.5856,81.5856,200.0
2019-02-05 09:40:00,103.89,104.12,103.89,104.09,1700.0,81.6563,81.8371,81.6563,81.8135,1700.0
2019-02-05 09:45:00,103.82,103.82,103.69,103.7,3600.0,81.6013,81.6013,81.4991,81.507,3600.0
2019-02-05 09:50:00,103.69,103.93,103.63,103.85,3400.0,81.4991,81.6878,81.452,81.6249,3400.0
2019-02-05 09:55:00,103.79,104.01,103.73,103.87,2500.0,81.5777,81.7507,81.5306,81.6406,2500.0
2019-02-05 10:00:00,103.95,104.05,103.95,103.97,1300.0,81.7035,81.7821,81.7035,81.7192,1300.0
2019-02-05 10:05:00,103.9,104.07,103.9,104.02,1841.0,81.6642,81.7978,81.6642,81.7585,1841.0
2019-02-05 10:10:00,103.99,103.99,103.83,103.85,2800.0,81.7349,81.7349,81.6092,81.6249,2800.0
2019-02-05 10:15:00,103.9,104.03,103.8,104.03,900.0,81.6642,81.7664,81.5856,81.7664,900.0
2019-02-05 10:20:00,103.96,103.97,103.78,103.78,900.0,81.7114,81.7192,81.5699,81.5699,900.0
2019-02-05 10:25:00,103.78,103.78,103.78,103.78,0.0,81.5699,81.5699,81.5699,81.5699,0.0
2019-02-05 10:30:00,103.6,103.96,103.6,103.9,1300.0,81.4284,81.7114,81.4284,81.6642,1300.0
2019-02-05 10:35:00,103.93,103.94,103.86,103.87,600.0,81.6878,81.6956,81.6328,81.6406,600.0
2019-02-05 10:40:00,103.67,103.93,103.67,103.93,800.0,81.4834,81.6878,81.4834,81.6878,800.0
2019-02-05 10:45:00,103.87,103.87,103.79,103.79,500.0,81.6406,81.6406,81.5777,81.5777,500.0
2019-02-05 10:50:00,103.85,103.96,103.85,103.92,1300.0,81.6249,81.7114,81.6249,81.6799,1300.0
2019-02-05 10:55:00,103.85,103.9,103.83,103.88,1123.0,81.6249,81.6642,81.6092,81.6485,1123.0
2019-02-05 11:00:00,103.85,103.85,103.57,103.57,1799.0,81.6249,81.6249,81.4048,81.4048,1799.0
2019-02-05 11:05:00,103.6,103.6,103.41,103.41,700.0,81.4284,81.4284,81.2791,81.2791,700.0
2019-02-05 11:10:00,103.24,103.25,103.03,103.05,700.0,81.1454,81.1533,80.9804,80.9961,700.0
2019-02-05 11:15:00,102.93,102.94,102.88,102.9,911.0,80.9018,80.9097,80.8625,80.8782,911.0
2019-02-05 11:20:00,102.91,102.91,102.61,102.61,700.0,80.8861,80.8861,80.6503,80.6503,700.0
2019-02-05 11:25:00,102.49,102.49,102.24,102.24,2500.0,80.556,80.556,80.3595,80.3595,2500.0
2019-02-05 11:30:00,102.22,102.54,102.21,102.54,2539.0,80.3437,80.5953,80.3359,80.5953,2539.0
2019-02-05 11:35:00,102.49,102.49,102.33,102.33,400.0,80.556,80.556,80.4302,80.4302,400.0
2019-02-05 11:40:00,102.21,102.45,102.21,102.42,1200.0,80.3359,80.5245,80.3359,80.5009,1200.0
2019-02-05 11:45:00,102.45,102.57,102.45,102.57,600.0,80.5245,80.6188,80.5245,80.6188,600.0
2019-02-05 11:50:00,102.63,102.75,102.53,102.6,3400.0,80.666,80.7603,80.5874,80.6424,3400.0
2019-02-05 11:55:00,102.61,102.75,102.57,102.57,3500.0,80.6503,80.7603,80.6188,80.6188,3500.0
2019-02-05 12:00:00,102.5,102.52,102.39,102.39,800.0,80.5638,80.5795,80.4774,80.4774,800.0
2019-02-05 12:05:00,102.3,102.3,102.19,102.26,1300.0,80.4066,80.4066,80.3202,80.3752,1300.0
2019-02-05 12:10:00,102.11,102.11,101.92,102.01,500.0,80.2573,80.2573,80.1079,80.1787,500.0
2019-02-05 12:15:00,102.13,102.18,102.1,102.16,600.0,80.273,80.3123,80.2494,80.2966,600.0
2019-02-05 12:20:00,102.1,102.22,102.1,102.17,1400.0,80.2494,80.3437,80.2494,80.3044,1400.0
2019-02-05 12:25:00,102.03,102.18,102.03,102.18,500.0,80.1944,80.3123,80.1944,80.3123,500.0
2019-02-05 12:30:00,102.17,102.17,101.98,102.08,1100.0,80.3044,80.3044,80.1551,80.2337,1100.0
2019-02-05 12:35:00,102.11,102.17,102.11,102.17,600.0,80.2573,80.3044,80.2573,80.3044,600.0
2019-02-05 12:40:00,102.15,102.15,101.99,102.01,1100.0,80.2887,80.2887,80.163,80.1787,1100.0
2019-02-05 12:45:00,102.05,102.16,102.02,102.02,600.0,80.2101,80.2966,80.1865,80.1865,600.0
2019-02-05 12:50:00,102.06,102.1,102.04,102.04,600.0,80.218,80.2494,80.2023,80.2023,600.0
2019-02-05 12:55:00,102.06,102.06,101.98,102.02,400.0,80.218,80.218,80.1551,80.1865,400.0
2019-02-05 13:00:00,102.07,102.29,102.07,102.29,300.0,80.2258,80.3988,80.2258,80.3988,300.0
2019-02-05 13:05:00,102.19,102.22,102.19,102.22,300.0,80.3202,80.3437,80.3202,80.3437,300.0
2019-02-05 13:10:00,102.07,102.11,102.02,102.02,400.0,80.2258,80.2573,80.1865,80.1865,400.0
2019-02-05 13:15:00,101.98,102.08,101.87,101.91,1300.0,80.1551,80.2337,80.0686,80.1001,1300.0
2019-02-05 13:20:00,102.09,102.09,102.04,102.04,400.0,80.2416,80.2416,80.2023,80.2023,400.0
2019-02-05 13:25:00,101.98,102.05,101.98,102.04,700.0,80.1551,80.2101,80.1551,80.2023,700.0
2019-02-05 13:30:00,101.96,101.99,101.91,101.99,700.0,80.1394,80.163,80.1001,80.163,700.0
2019-02-05 13:35:00,102.03,102.03,101.92,101.92,400.0,80.1944,80.1944,80.1079,80.1079,400.0
2019-02-05 13:40:00,101.91,102.01,101.91,102.01,800.0,80.1001,80.1787,80.1001,80.1787,800.0
2019-02-05 13:45:00,102.02,102.05,102.01,102.05,400.0,80.1865,80.2101,80.1787,80.2101,400.0
2019-02-05 13:50:00,102.05,102.05,101.99,102.02,600.0,80.2101,80.2101,80.163,80.1865,600.0
2019-02-05 13:55:00,102.04,102.04,102.02,102.02,200.0,80.2023,80.2023,80.1865,80.1865,200.0
2019-02-05 14:00:00,102.01,102.01,101.97,102.0,600.0,80.1787,80.1787,80.1472,80.1708,600.0
2019-02-05 14:05:00,102.14,102.27,102.14,102.27,500.0,80.2809,80.383,80.2809,80.383,500.0
2019-02-05 14:10:00,102.29,102.39,102.2,102.39,5738.0,80.3988,80.4774,80.328,80.4774,5738.0
2019-02-05 14:15:00,102.28,102.28,102.24,102.24,200.0,80.3909,80.3909,80.3595,80.3595,200.0
2019-02-05 14:20:00,102.21,102.4,102.21,102.34,800.0,80.3359,80.4852,80.3359,80.4381,800.0
2019-02-05 14:25:00,102.33,102.33,102.24,102.24,300.0,80.4302,80.4302,80.3595,80.3595,300.0
2019-02-05 14:30:00,102.26,102.26,101.99,102.0,1600.0,80.3752,80.3752,80.163,80.1708,1600.0
2019-02-05 14:35:00,101.97,102.25,101.96,102.24,1400.0,80.1472,80.3673,80.1394,80.3595,1400.0
2019-02-05 14:40:00,102.14,102.2,102.14,102.19,700.0,80.2809,80.328,80.2809,80.3202,700.0
2019-02-05 14:45:00,102.19,102.37,102.19,102.37,900.0,80.3202,80.4616,80.3202,80.4616,900.0
2019-02-05 14:50:00,102.34,102.34,102.12,102.18,1300.0,80.4381,80.4381,80.2651,80.3123,1300.0
2019-02-05 14:55:00,102.12,102.2,102.11,102.17,1300.0,80.2651,80.328,80.2573,80.3044,1300.0
2019-02-05 15:00:00,102.15,102.19,102.05,102.08,2300.0,80.2887,80.3202,80.2101,80.2337,2300.0
2019-02-05 15:05:00,102.09,102.11,101.97,101.97,1700.0,80.2416,80.2573,80.1472,80.1472,1700.0
2019-02-05 15:10:00,102.01,102.01,101.79,101.85,9936.0,80.1787,80.1787,80.0058,80.0529,9936.0
2019-02-05 15:15:00,101.84,102.05,101.84,102.05,1384.0,80.0451,80.2101,80.0451,80.2101,1384.0
2019-02-05 15:20:00,102.14,102.19,102.14,102.15,500.0,80.2809,80.3202,80.2809,80.2887,500.0
2019-02-05 15:25:00,102.23,102.4,102.23,102.39,700.0,80.3516,80.4852,80.3516,80.4774,700.0
2019-02-05 15:30:00,102.43,102.44,102.14,102.14,1900.0,80.5088,80.5167,80.2809,80.2809,1900.0
2019-02-05 15:35:00,102.1,102.11,102.04,102.05,2500.0,80.2494,80.2573,80.2023,80.2101,2500.0
2019-02-05 15:40:00,102.06,102.11,102.01,102.01,3105.0,80.218,80.2573,80.1787,80.1787,3105.0
2019-02-05 15:45:00,102.02,102.03,101.82,101.83,3651.0,80.1865,80.1944,80.0293,80.0372,3651.0
2019-02-05 15:50:00,101.78,101.88,101.66,101.87,7399.0,79.9979,80.0765,79.9036,80.0686,7399.0
2019-02-05 15:55:00,101.85,101.97,101.75,101.83,6200.0,80.0529,80.1472,79.9743,80.0372,6200.0
2019-02-06 09:30:00,101.28,101.59,100.74,101.01,6548.0,79.6049,79.8486,79.1805,79.3927,6548.0
2019-02-06 09:35:00,100.92,100.92,99.86,99.86,2250.0,79.322,79.322,78.4888,78.4888,2250.0
2019-02-06 09:40:00,100.08,100.58,100.08,100.5,1200.0,78.6617,79.0547,78.6617,78.9918,1200.0
2019-02-06 09:45:00,100.52,100.57,100.52,100.57,600.0,79.0076,79.0469,79.0076,79.0469,600.0
2019-02-06 09:50:00,100.61,100.61,100.55,100.55,300.0,79.0783,79.0783,79.0311,79.0311,300.0
2019-02-06 09:55:00,100.54,100.65,100.27,100.28,1300.0,79.0233,79.1097,78.8111,78.8189,1300.0
2019-02-06 10:00:00,100.19,100.33,100.0,100.02,3600.0,78.7482,78.8582,78.5988,78.6146,3600.0
2019-02-06 10:05:00,100.35,100.56,100.29,100.56,1713.0,78.8739,79.039,78.8268,79.039,1713.0
2019-02-06 10:10:00,100.5,100.68,100.43,100.52,2200.0,78.9918,79.1333,78.9368,79.0076,2200.0
2019-02-06 10:15:00,100.47,100.69,100.44,100.68,1000.0,78.9683,79.1412,78.9447,79.1333,1000.0
2019-02-06 10:20:00,100.57,100.57,100.46,100.52,1140.0,79.0469,79.0469,78.9604,79.0076,1140.0
2019-02-06 10:25:00,100.83,100.83,100.61,100.61,700.0,79.2512,79.2512,79.0783,79.0783,700.0
2019-02-06 10:30:00,100.69,101.1,100.57,101.06,2456.0,79.1412,79.4634,79.0469,79.432,2456.0
2019-02-06 10:35:00,101.15,101.15,100.86,101.1,1900.0,79.5027,79.5027,79.2748,79.4634,1900.0
2019-02-06 10:40:00,101.11,101.16,101.11,101.11,700.0,79.4713,79.5106,79.4713,79.4713,700.0
2019-02-06 10:45:00,101.23,101.45,101.23,101.45,300.0,79.5656,79.7385,79.5656,79.7385,300.0
2019-02-06 10:50:00,101.41,101.69,101.41,101.69,400.0,79.7071,79.9272,79.7071,79.9272,400.0
2019-02-06 10:55:00,101.65,101.99,101.62,101.9,1270.0,79.8957,80.163,79.8721,80.0922,1270.0
2019-02-06 11:00:00,101.81,101.89,101.7,101.89,1400.0,80.0215,80.0844,79.935,80.0844,1400.0
2019-02-06 11:05:00,102.02,102.06,101.9,101.97,600.0,80.1865,80.218,80.0922,80.1472,600.0
2019-02-06 11:10:00,101.85,101.85,101.57,101.63,900.0,80.0529,80.0529,79.8328,79.88,900.0
2019-02-06 11:15:00,101.55,101.72,101.5,101.72,1300.0,79.8171,79.9507,79.7778,79.9507,1300.0
2019-02-06 11:20:00,101.67,101.69,101.43,101.43,328.0,79.9114,79.9272,79.7228,79.7228,328.0
2019-02-06 11:25:00,101.44,101.58,101.44,101.58,800.0,79.7307,79.8407,79.7307,79.8407,800.0
2019-02-06 11:30:00,101.55,101.73,101.53,101.54,1300.0,79.8171,79.9586,79.8014,79.8093,1300.0
2019-02-06 11:35:00,101.48,101.66,101.44,101.66,400.0,79.7621,79.9036,79.7307,79.9036,400.0
2019-02-06 11:40:00,101.73,101.85,101.73,101.85,500.0,79.9586,80.0529,79.9586,80.0529,500.0
2019-02-06 11:45:00,101.74,101.82,101.65,101.67,800.0,79.9665,80.0293,79.8957,79.9114,800.0
2019-02-06 11:50:00,101.68,101.68,101.5,101.63,1300.0,79.9193,79.9193,79.7778,79.88,1300.0
2019-02-06 11:55:00,101.68,101.81,101.65,101.81,700.0,79.9193,80.0215,79.8957,80.0215,700.0
2019-02-06 12:00:00,101.68,101.85,101.68,101.79,1000.0,79.9193,80.0529,79.9193,80.0058,1000.0
2019-02-06 12:05:00,101.8,101.88,101.8,101.88,779.0,80.0136,80.0765,80.0136,80.0765,779.0
2019-02-06 12:10:00,101.83,101.91,101.8,101.91,700.0,80.0372,80.1001,80.0136,80.1001,700.0
2019-02-06 12:15:00,101.91,102.04,101.91,102.04,700.0,80.1001,80.2023,80.1001,80.2023,700.0
2019-02-06 12:20:00,101.91,101.91,101.91,101.91,100.0,80.1001,80.1001,80.1001,80.1001,100.0
2019-02-06 12:25:00,101.78,101.82,101.61,101.62,909.0,79.9979,80.0293,79.8643,79.8721,909.0
2019-02-06 12:30:00,101.62,101.76,101.62,101.76,613.0,79.8721,79.9822,79.8721,79.9822,613.0
2019-02-06 12:35:00,101.78,101.82,101.72,101.77,400.0,79.9979,80.0293,79.9507,79.99,400.0
2019-02-06 12:40:00,101.75,101.79,101.74,101.79,500.0,79.9743,80.0058,79.9665,80.0058,500.0
2019-02-06 12:45:00,101.75,101.76,101.75,101.76,300.0,79.9743,79.9822,79.9743,79.9822,300.0
2019-02-06 12:50:00,101.76,101.76,101.76,101.76,0.0,79.9822,79.9822,79.9822,79.9822,0.0
2019-02-06 12:55:00,101.9,101.9,101.9,101.9,100.0,80.0922,80.0922,80.0922,80.0922,100.0
2019-02-06 13:00:00,101.9,101.9,101.85,101.88,300.0,80.0922,80.0922,80.0529,80.0765,300.0
2019-02-06 13:05:00,101.88,101.88,101.88,101.88,0.0,80.0765,80.0765,80.0765,80.0765,0.0
2019-02-06 13:10:00,101.88,101.88,101.88,101.88,100.0,80.0765,80.0765,80.0765,80.0765,100.0
2019-02-06 13:15:00,101.7,101.7,101.7,101.7,300.0,79.935,79.935,79.935,79.935,300.0
2019-02-06 13:20:00,101.84,101.84,101.84,101.84,100.0,80.0451,80.0451,80.0451,80.0451,100.0
2019-02-06 13:25:00,101.61,101.61,101.61,101.61,100.0,79.8643,79.8643,79.8643,79.8643,100.0
2019-02-06 13:30:00,101.6,101.64,101.6,101.6,1100.0,79.8564,79.8879,79.8564,79.8564,1100.0
2019-02-06 13:35:00,101.62,101.66,101.6,101.63,400.0,79.8721,79.9036,79.8564,79.88,400.0
2019-02-06 13:40:00,101.66,101.73,101.61,101.61,700.0,79.9036,79.9586,79.8643,79.8643,700.0
2019-02-06 13:45:00,101.6,101.66,101.57,101.57,600.0,79.8564,79.9036,79.8328,79.8328,600.0
2019-02-06 13:50:00,101.55,101.55,101.48,101.49,500.0,79.8171,79.8171,79.7621,79.77,500.0
2019-02-06 13:55:00,101.44,101.45,101.41,101.45,500.0,79.7307,79.7385,79.7071,79.7385,500.0
2019-02-06 14:00:00,101.4,101.4,101.34,101.34,400.0,79.6992,79.6992,79.6521,79.6521,400.0
2019-02-06 14:05:00,101.3,101.36,101.3,101.33,700.0,79.6206,79.6678,79.6206,79.6442,700.0
2019-02-06 14:10:00,101.26,101.31,101.22,101.31,600.0,79.5892,79.6285,79.5578,79.6285,600.0
2019-02-06 14:15:00,101.26,101.26,101.19,101.19,900.0,79.5892,79.5892,79.5342,79.5342,900.0
2019-02-06 14:20:00,101.26,101.33,101.26,101.33,400.0,79.5892,79.6442,79.5892,79.6442,400.0
2019-02-06 14:25:00,101.25,101.31,101.25,101.3,600.0,79.5813,79.6285,79.5813,79.6206,600.0
2019-02-06 14:30:00,101.29,101.29,101.25,101.25,400.0,79.6128,79.6128,79.5813,79.5813,400.0
2019-02-06 14:35:00,101.25,101.58,101.25,101.56,3100.0,79.5813,79.8407,79.5813,79.825,3100.0
2019-02-06 14:40:00,101.55,101.61,101.55,101.61,1200.0,79.8171,79.8643,79.8171,79.8643,1200.0
2019-02-06 14:45:00,101.66,101.71,101.64,101.68,600.0,79.9036,79.9429,79.8879,79.9193,600.0
2019-02-06 14:50:00,101.68,101.74,101.61,101.61,800.0,79.9193,79.9665,79.8643,79.8643,800.0
2019-02-06 14:55:00,101.72,101.84,101.72,101.84,300.0,79.9507,80.0451,79.9507,80.0451,300.0
2019-02-06 15:00:00,101.77,101.77,101.74,101.74,200.0,79.99,79.99,79.9665,79.9665,200.0
2019-02-06 15:05:00,101.67,101.79,101.67,101.7,953.0,79.9114,80.0058,79.9114,79.935,953.0
2019-02-06 15:10:00,101.81,101.81,101.77,101.78,500.0,80.0215,80.0215,79.99,79.9979,500.0
2019-02-06 15:15:00,101.85,101.85,101.67,101.68,300.0,80.0529,80.0529,79.9114,79.9193,300.0
2019-02-06 15:20:00,101.72,101.82,101.72,101.8,500.0,79.9507,80.0293,79.9507,80.0136,500.0
2019-02-06 15:25:00,101.77,101.89,101.71,101.89,1200.0,79.99,80.0844,79.9429,80.0844,1200.0
2019-02-06 15:30:00,101.88,101.88,101.72,101.76,1700.0,80.0765,80.0765,79.9507,79.9822,1700.0
2019-02-06 15:35:00,101.68,101.77,101.59,101.59,1300.0,79.9193,79.99,79.8486,79.8486,1300.0
2019-02-06 15:40:00,101.57,101.57,101.52,101.54,1800.0,79.8328,79.8328,79.7935,79.8093,1800.0
2019-02-06 15:45:00,101.5,101.61,101.48,101.61,2400.0,79.7778,79.8643,79.7621,79.8643,2400.0
2019-02-06 15:50:00,101.59,101.59,101.55,101.56,1516.0,79.8486,79.8486,79.8171,79.825,1516.0
2019-02-06 15:55:00,101.58,101.79,101.54,101.7,5700.0,79.8407,80.0058,79.8093,79.935,5700.0
2019-02-07 09:30:00,100.99,101.03,100.42,100.42,1000.0,79.377,79.4084,78.929,78.929,1000.0
2019-02-07 09:35:00,100.36,100.56,100.35,100.56,1100.0,78.8818,79.039,78.8739,79.039,1100.0
2019-02-07 09:40:00,100.39,100.54,100.3,100.38,1300.0,78.9054,79.0233,78.8346,78.8975,1300.0
2019-02-07 09:45:00,100.3,100.31,99.87,99.88,1600.0,78.8346,78.8425,78.4967,78.5045,1600.0
2019-02-07 09:50:00,99.88,100.06,99.88,100.06,2103.0,78.5045,78.646,78.5045,78.646,2103.0
2019-02-07 09:55:00,100.14,100.14,99.65,99.76,1363.0,78.7089,78.7089,78.3238,78.4102,1363.0
2019-02-07 10:00:00,99.16,99.2,99.15,99.15,675.0,77.9386,77.9701,77.9308,77.9308,675.0
2019-02-07 10:05:00,99.1,99.1,98.62,98.62,1400.0,77.8915,77.8915,77.5142,77.5142,1400.0
2019-02-07 10:10:00,98.73,99.4,98.73,99.33,1600.0,77.6006,78.1273,77.6006,78.0722,1600.0
2019-02-07 10:15:00,99.24,99.48,99.24,99.34,1300.0,78.0015,78.1901,78.0015,78.0801,1300.0
2019-02-07 10:20:00,99.39,99.66,99.33,99.66,1100.0,78.1194,78.3316,78.0722,78.3316,1100.0
2019-02-07 10:25:00,99.71,99.76,99.55,99.76,634.0,78.3709,78.4102,78.2452,78.4102,634.0
2019-02-07 10:30:00,100.02,100.24,100.0,100.19,2300.0,78.6146,78.7875,78.5988,78.7482,2300.0
2019-02-07 10:35:00,100.26,100.31,100.16,100.22,2200.0,78.8032,78.8425,78.7246,78.7718,2200.0
2019-02-07 10:40:00,100.07,100.07,99.85,99.99,3500.0,78.6539,78.6539,78.4809,78.591,3500.0
2019-02-07 10:45:00,100.07,100.08,99.84,99.84,700.0,78.6539,78.6617,78.4731,78.4731,700.0
2019-02-07 10:50:00,99.81,99.82,99.19,99.19,2100.0,78.4495,78.4574,77.9622,77.9622,2100.0
2019-02-07 10:55:00,99.06,99.06,98.98,99.0,1972.0,77.86,77.86,77.7971,77.8129,1972.0
2019-02-07 11:00:00,98.86,98.94,98.62,98.84,1530.0,77.7028,77.7657,77.5142,77.6871,1530.0
2019-02-07 11:05:00,98.86,98.86,98.4,98.4,2130.0,77.7028,77.7028,77.3413,77.3413,2130.0
2019-02-07 11:10:00,98.52,98.71,98.45,98.7,1400.0,77.4356,77.5849,77.3806,77.5771,1400.0
2019-02-07 11:15:00,98.72,98.72,98.38,98.38,900.0,77.5928,77.5928,77.3255,77.3255,900.0
2019-02-07 11:20:00,98.33,98.4,98.16,98.16,700.0,77.2862,77.3413,77.1526,77.1526,700.0
2019-02-07 11:25:00,98.23,98.34,98.23,98.34,300.0,77.2076,77.2941,77.2076,77.2941,300.0
2019-02-07 11:30:00,98.4,98.4,97.99,97.99,1700.0,77.3413,77.3413,77.019,77.019,1700.0
2019-02-07 11:35:00,98.11,98.35,97.98,98.35,1374.0,77.1133,77.302,77.0111,77.302,1374.0
2019-02-07 11:40:00,98.34,98.64,98.3,98.6,800.0,77.2941,77.5299,77.2627,77.4985,800.0
2019-02-07 11:45:00,98.43,98.61,98.43,98.46,400.0,77.3648,77.5063,77.3648,77.3884,400.0
2019-02-07 11:50:00,98.32,98.33,98.22,98.24,600.0,77.2784,77.2862,77.1998,77.2155,600.0
2019-02-07 11:55:00,98.11,98.12,98.01,98.05,1300.0,77.1133,77.1212,77.0347,77.0662,1300.0
2019-02-07 12:00:00,98.1,98.16,97.95,98.14,2184.0,77.1055,77.1526,76.9876,77.1369,2184.0
2019-02-07 12:05:00,98.12,98.45,98.12,98.45,1160.0,77.1212,77.3806,77.1212,77.3806,1160.0
2019-02-07 12:10:00,98.51,98.64,98.51,98.58,1000.0,77.4277,77.5299,77.4277,77.4827,1000.0
2019-02-07 12:15:00,98.45,98.76,98.45,98.76,1000.0,77.3806,77.6242,77.3806,77.6242,1000.0
2019-02-07 12:20:00,98.79,98.9,98.79,98.9,400.0,77.6478,77.7343,77.6478,77.7343,400.0
2019-02-07 12:25:00,98.95,99.19,98.95,99.02,2100.0,77.7736,77.9622,77.7736,77.8286,2100.0
2019-02-07 12:30:00,99.01,99.06,98.99,99.05,800.0,77.8207,77.86,77.805,77.8522,800.0
2019-02-07 12:35:00,99.1,99.23,99.08,99.23,600.0,77.8915,77.9936,77.8757,77.9936,600.0
2019-02-07 12:40:00,99.25,99.25,99.05,99.05,2528.0,78.0094,78.0094,77.8522,77.8522,2528.0
2019-02-07 12:45:00,99.05,99.16,99.02,99.04,1600.0,77.8522,77.9386,77.8286,77.8443,1600.0
2019-02-07 12:50:00,99.01,99.01,98.78,98.83,1675.0,77.8207,77.8207,77.6399,77.6792,1675.0
2019-02-07 12:55:00,98.73,98.96,98.73,98.96,1500.0,77.6006,77.7814,77.6006,77.7814,1500.0
2019-02-07 13:00:00,98.92,99.27,98.92,99.27,700.0,77.75,78.0251,77.75,78.0251,700.0
2019-02-07 13:05:00,99.25,99.25,99.25,99.25,100.0,78.0094,78.0094,78.0094,78.0094,100.0
2019-02-07 13:10:00,99.07,99.07,98.99,99.06,900.0,77.8679,77.8679,77.805,77.86,900.0
2019-02-07 13:15:00,99.11,99.11,99.08,99.08,600.0,77.8993,77.8993,77.8757,77.8757,600.0
2019-02-07 13:20:00,99.03,99.03,98.91,98.95,500.0,77.8364,77.8364,77.7421,77.7736,500.0
2019-02-07 13:25:00,98.97,99.08,98.96,99.08,400.0,77.7893,77.8757,77.7814,77.8757,400.0
2019-02-07 13:30:00,99.08,99.11,99.06,99.09,1500.0,77.8757,77.8993,77.86,77.8836,1500.0
2019-02-07 13:35:00,98.96,99.0,98.61,98.61,1500.0,77.7814,77.8129,77.5063,77.5063,1500.0
2019-02-07 13:40:00,98.5,98.54,98.49,98.49,500.0,77.4199,77.4513,77.412,77.412,500.0
2019-02-07 13:45:00,98.34,98.52,98.34,98.51,800.0,77.2941,77.4356,77.2941,77.4277,800.0
2019-02-07 13:50:00,98.41,98.45,98.33,98.45,400.0,77.3491,77.3806,77.2862,77.3806,400.0
2019-02-07 13:55:00,98.39,98.4,98.28,98.39,1300.0,77.3334,77.3413,77.2469,77.3334,1300.0
2019-02-07 14:00:00,98.34,98.45,98.29,98.43,1725.0,77.2941,77.3806,77.2548,77.3648,1725.0
2019-02-07 14:05:00,98.27,98.27,98.2,98.25,700.0,77.2391,77.2391,77.1841,77.2234,700.0
2019-02-07 14:10:00,98.21,98.21,98.04,98.11,1400.0,77.1919,77.1919,77.0583,77.1133,1400.0
2019-02-07 14:15:00,98.07,98.09,97.91,97.91,2000.0,77.0819,77.0976,76.9561,76.9561,2000.0
2019-02-07 14:20:00,97.93,97.93,97.8,97.91,700.0,76.9718,76.9718,76.8697,76.9561,700.0
2019-02-07 14:25:00,97.93,98.03,97.89,98.03,900.0,76.9718,77.0504,76.9404,77.0504,900.0
2019-02-07 14:30:00,98.13,98.32,98.13,98.32,300.0,77.129,77.2784,77.129,77.2784,300.0
2019-02-07 14:35:00,98.3,98.42,98.18,98.2,700.0,77.2627,77.357,77.1683,77.1841,700.0
2019-02-07 14:40:00,98.21,98.29,98.16,98.16,1687.0,77.1919,77.2548,77.1526,77.1526,1687.0
2019-02-07 14:45:00,98.13,98.23,98.03,98.04,1000.0,77.129,77.2076,77.0504,77.0583,1000.0
2019-02-07 14:50:00,98.07,98.1,97.99,98.1,772.0,77.0819,77.1055,77.019,77.1055,772.0
2019-02-07 14:55:00,98.11,98.13,98.02,98.06,2298.0,77.1133,77.129,77.0426,77.074,2298.0
2019-02-07 15:00:00,98.08,98.23,98.07,98.08,1600.0,77.0897,77.2076,77.0819,77.0897,1600.0
2019-02-07 15:05:00,98.05,98.08,97.99,98.08,700.0,77.0662,77.0897,77.019,77.0897,700.0
2019-02-07 15:10:00,98.08,98.08,97.91,98.03,1579.0,77.0897,77.0897,76.9561,77.0504,1579.0
2019-02-07 15:15:00,98.03,98.03,97.9,97.9,1121.0,77.0504,77.0504,76.9483,76.9483,1121.0
2019-02-07 15:20:00,97.92,98.0,97.92,98.0,900.0,76.964,77.0269,76.964,77.0269,900.0
2019-02-07 15:25:00,97.96,97.97,97.92,97.92,1300.0,76.9954,77.0033,76.964,76.964,1300.0
2019-02-07 15:30:00,97.96,97.96,97.76,97.8,2300.0,76.9954,76.9954,76.8382,76.8697,2300.0
2019-02-07 15:35:00,97.85,97.89,97.76,97.87,1900.0,76.909,76.9404,76.8382,76.9247,1900.0
2019-02-07 15:40:00,97.84,98.18,97.84,98.17,3120.0,76.9011,77.1683,76.9011,77.1605,3120.0
2019-02-07 15:45:00,98.14,98.2,98.14,98.17,2000.0,77.1369,77.1841,77.1369,77.1605,2000.0
2019-02-07 15:50:00,98.17,98.44,98.17,98.44,4139.0,77.1605,77.3727,77.1605,77.3727,4139.0
2019-02-07 15:55:00,98.43,98.43,97.87,97.94,11869.0,77.3648,77.3648,76.9247,76.9797,11869.0
2019-02-08 09:30:00,97.95,98.27,97.9,97.9,500.0,76.9876,77.2391,76.9483,76.9483,500.0
2019-02-08 09:35:00,98.03,98.27,97.92,97.92,1100.0,77.0504,77.2391,76.964,76.964,1100.0
2019-02-08 09:40:00,97.82,97.89,97.37,97.37,700.0,76.8854,76.9404,76.5317,76.5317,700.0
2019-02-08 09:45:00,97.37,97.37,97.2,97.37,1600.0,76.5317,76.5317,76.3981,76.5317,1600.0
2019-02-08 09:50:00,97.25,97.3,97.24,97.3,600.0,76.4374,76.4767,76.4295,76.4767,600.0
2019-02-08 09:55:00,97.31,97.31,96.99,96.99,900.0,76.4845,76.4845,76.233,76.233,900.0
2019-02-08 10:00:00,96.77,96.77,96.49,96.49,1400.0,76.0601,76.0601,75.84,75.84,1400.0
2019-02-08 10:05:00,96.55,96.84,96.55,96.78,4388.0,75.8872,76.1151,75.8872,76.068,4388.0
2019-02-08 10:10:00,96.75,96.77,96.27,96.27,8017.0,76.0444,76.0601,75.6671,75.6671,8017.0
2019-02-08 10:15:00,96.3,96.3,95.83,95.83,2000.0,75.6907,75.6907,75.3213,75.3213,2000.0
2019-02-08 10:20:00,95.79,96.0,95.73,95.77,2100.0,75.2898,75.4549,75.2427,75.2741,2100.0
2019-02-08 10:25:00,95.78,96.02,95.72,95.94,7118.0,75.282,75.4706,75.2348,75.4077,7118.0
2019-02-08 10:30:00,96.02,96.14,95.96,95.96,600.0,75.4706,75.5649,75.4235,75.4235,600.0
2019-02-08 10:35:00,96.07,96.09,95.94,96.07,800.0,75.5099,75.5256,75.4077,75.5099,800.0
2019-02-08 10:40:00,96.18,96.19,96.06,96.1,1977.0,75.5964,75.6042,75.5021,75.5335,1977.0
2019-02-08 10:45:00,96.11,96.47,96.11,96.44,1200.0,75.5414,75.8243,75.5414,75.8007,1200.0
2019-02-08 10:50:00,96.41,96.41,95.96,95.96,2000.0,75.7771,75.7771,75.4235,75.4235,2000.0
2019-02-08 10:55:00,95.92,96.1,95.92,96.04,714.0,75.392,75.5335,75.392,75.4863,714.0
2019-02-08 11:00:00,96.05,96.05,95.67,95.73,2600.0,75.4942,75.4942,75.1955,75.2427,2600.0
2019-02-08 11:05:00,95.69,95.69,95.5,95.56,800.0,75.2112,75.2112,75.0619,75.1091,800.0
2019-02-08 11:10:00,95.53,95.56,95.41,95.56,1400.0,75.0855,75.1091,74.9912,75.1091,1400.0
2019-02-08 11:15:00,95.7,95.7,95.4,95.4,2500.0,75.2191,75.2191,74.9833,74.9833,2500.0
2019-02-08 11:20:00,95.4,95.56,95.24,95.56,2141.0,74.9833,75.1091,74.8575,75.1091,2141.0
2019-02-08 11:25:00,95.6,95.81,95.49,95.66,1700.0,75.1405,75.3056,75.054,75.1877,1700.0
2019-02-08 11:30:00,95.55,95.65,95.47,95.59,1600.0,75.1012,75.1798,75.0383,75.1326,1600.0
2019-02-08 11:35:00,95.49,95.49,95.33,95.33,1861.0,75.054,75.054,74.9283,74.9283,1861.0
2019-02-08 11:40:00,95.44,95.51,95.37,95.38,1500.0,75.0147,75.0698,74.9597,74.9676,1500.0
2019-02-08 11:45:00,95.36,95.38,95.16,95.28,1200.0,74.9519,74.9676,74.7947,74.889,1200.0
2019-02-08 11:50:00,95.29,95.4,95.15,95.4,1200.0,74.8968,74.9833,74.7868,74.9833,1200.0
2019-02-08 11:55:00,95.37,95.51,95.36,95.51,1200.0,74.9597,75.0698,74.9519,75.0698,1200.0
2019-02-08 12:00:00,95.49,95.49,95.36,95.45,1600.0,75.054,75.054,74.9519,75.0226,1600.0
2019-02-08 12:05:00,95.43,95.57,95.43,95.5,1300.0,75.0069,75.1169,75.0069,75.0619,1300.0
2019-02-08 12:10:00,95.5,95.52,95.44,95.45,1300.0,75.0619,75.0776,75.0147,75.0226,1300.0
2019-02-08 12:15:00,95.47,95.63,95.47,95.63,1600.0,75.0383,75.1641,75.0383,75.1641,1600.0
2019-02-08 12:20:00,95.62,95.63,95.58,95.58,700.0,75.1562,75.1641,75.1248,75.1248,700.0
2019-02-08 12:25:00,95.84,96.07,95.84,96.07,900.0,75.3291,75.5099,75.3291,75.5099,900.0
2019-02-08 12:30:00,96.17,96.34,96.13,96.26,1510.0,75.5885,75.7221,75.5571,75.6592,1510.0
2019-02-08 12:35:00,96.25,96.25,96.14,96.14,1000.0,75.6514,75.6514,75.5649,75.5649,1000.0
2019-02-08 12:40:00,96.11,96.15,96.05,96.05,1600.0,75.5414,75.5728,75.4942,75.4942,1600.0
2019-02-08 12:45:00,96.1,96.17,96.05,96.11,1300.0,75.5335,75.5885,75.4942,75.5414,1300.0
2019-02-08 12:50:00,96.17,96.33,96.06,96.3,2000.0,75.5885,75.7143,75.5021,75.6907,2000.0
2019-02-08 12:55:00,96.26,96.26,96.11,96.11,700.0,75.6592,75.6592,75.5414,75.5414,700.0
2019-02-08 13:00:00,96.15,96.26,96.08,96.12,1196.0,75.5728,75.6592,75.5178,75.5492,1196.0
2019-02-08 13:05:00,96.11,96.13,96.02,96.13,800.0,75.5414,75.5571,75.4706,75.5571,800.0
2019-02-08 13:10:00,96.16,96.2,96.01,96.18,1700.0,75.5807,75.6121,75.4628,75.5964,1700.0
2019-02-08 13:15:00,96.13,96.24,96.12,96.21,1700.0,75.5571,75.6435,75.5492,75.6199,1700.0
2019-02-08 13:20:00,96.11,96.14,96.1,96.13,400.0,75.5414,75.5649,75.5335,75.5571,400.0
2019-02-08 13:25:00,96.09,96.16,96.05,96.11,800.0,75.5256,75.5807,75.4942,75.5414,800.0
2019-02-08 13:30:00,96.14,96.15,96.09,96.11,1300.0,75.5649,75.5728,75.5256,75.5414,1300.0
2019-02-08 13:35:00,96.15,96.16,96.11,96.11,1500.0,75.5728,75.5807,75.5414,75.5414,1500.0
2019-02-08 13:40:00,96.16,96.2,96.07,96.13,1000.0,75.5807,75.6121,75.5099,75.5571,1000.0
2019-02-08 13:45:00,96.17,96.17,96.05,96.05,1000.0,75.5885,75.5885,75.4942,75.4942,1000.0
2019-02-08 13:50:00,96.05,96.08,96.04,96.07,700.0,75.4942,75.5178,75.4863,75.5099,700.0
2019-02-08 13:55:00,96.1,96.23,96.1,96.13,1300.0,75.5335,75.6357,75.5335,75.5571,1300.0
2019-02-08 14:00:00,96.13,96.16,96.13,96.13,1000.0,75.5571,75.5807,75.5571,75.5571,1000.0
2019-02-08 14:05:00,96.06,96.06,95.98,96.02,1200.0,75.5021,75.5021,75.4392,75.4706,1200.0
2019-02-08 14:10:00,96.08,96.17,96.02,96.02,2000.0,75.5178,75.5885,75.4706,75.4706,2000.0
2019-02-08 14:15:00,96.01,96.18,96.01,96.06,1500.0,75.4628,75.5964,75.4628,75.5021,1500.0
2019-02-08 14:20:00,96.05,96.14,96.05,96.14,1300.0,75.4942,75.5649,75.4942,75.5649,1300.0
2019-02-08 14:25:00,96.11,96.17,96.07,96.15,1900.0,75.5414,75.5885,75.5099,75.5728,1900.0
2019-02-08 14:30:00,96.1,96.14,96.1,96.12,1642.0,75.5335,75.5649,75.5335,75.5492,1642.0
2019-02-08 14:35:00,96.17,96.17,96.05,96.05,600.0,75.5885,75.5885,75.4942,75.4942,600.0
2019-02-08 14:40:00,96.14,96.19,96.11,96.14,1500.0,75.5649,75.6042,75.5414,75.5649,1500.0
2019-02-08 14:45:00,96.22,96.4,96.22,96.36,1084.0,75.6278,75.7693,75.6278,75.7378,1084.0
2019-02-08 14:50:00,96.28,96.29,96.12,96.14,1300.0,75.675,75.6828,75.5492,75.5649,1300.0
2019-02-08 14:55:00,96.16,96.16,96.0,96.0,1100.0,75.5807,75.5807,75.4549,75.4549,1100.0
2019-02-08 15:00:00,95.97,96.02,95.89,95.9,1553.0,75.4313,75.4706,75.3684,75.3763,1553.0
2019-02-08 15:05:00,95.9,96.0,95.83,96.0,2833.0,75.3763,75.4549,75.3213,75.4549,2833.0
2019-02-08 15:10:00,96.03,96.23,95.99,96.16,2250.0,75.4785,75.6357,75.447,75.5807,2250.0
2019-02-08 15:15:00,96.14,96.25,96.1,96.13,2200.0,75.5649,75.6514,75.5335,75.5571,2200.0
2019-02-08 15:20:00,96.16,96.26,96.11,96.2,2200.0,75.5807,75.6592,75.5414,75.6121,2200.0
2019-02-08 15:25:00,96.19,96.19,96.11,96.13,3000.0,75.6042,75.6042,75.5414,75.5571,3000.0
2019-02-08 15:30:00,96.14,96.16,95.97,96.04,4700.0,75.5649,75.5807,75.4313,75.4863,4700.0
2019-02-08 15:35:00,96.02,96.15,96.02,96.15,1707.0,75.4706,75.5728,75.4706,75.5728,1707.0
2019-02-08 15:40:00,96.14,96.17,96.14,96.16,3131.0,75.5649,75.5885,75.5649,75.5807,3131.0
2019-02-08 15:45:00,96.21,96.21,96.09,96.13,5943.0,75.6199,75.6199,75.5256,75.5571,5943.0
2019-02-08 15:50:00,96.11,96.19,96.11,96.17,5603.0,75.5414,75.6042,75.5414,75.5885,5603.0
2019-02-08 15:55:00,96.16,96.53,96.12,96.53,7835.0,75.5807,75.8715,75.5492,75.8715,7835.0
2019-02-11 09:30:00,96.33,96.33,95.35,95.42,1000.0,75.7143,75.7143,74.944,74.999,1000.0
2019-02-11 09:35:00,95.94,96.04,95.74,95.74,822.0,75.4077,75.4863,75.2505,75.2505,822.0
2019-02-11 09:40:00,95.66,95.83,95.48,95.48,1000.0,75.1877,75.3213,75.0462,75.0462,1000.0
2019-02-11 09:45:00,95.21,95.39,95.21,95.37,364.0,74.834,74.9754,74.834,74.9597,364.0
2019-02-11 09:50:00,95.11,95.35,94.88,95.35,4350.0,74.7554,74.944,74.5746,74.944,4350.0
2019-02-11 09:55:00,95.63,95.69,95.53,95.53,300.0,75.1641,75.2112,75.0855,75.0855,300.0
2019-02-11 10:00:00,95.54,96.04,95.54,95.96,1800.0,75.0933,75.4863,75.0933,75.4235,1800.0
2019-02-11 10:05:00,95.95,96.14,95.95,96.07,700.0,75.4156,75.5649,75.4156,75.5099,700.0
2019-02-11 10:10:00,96.04,96.07,95.98,95.99,600.0,75.4863,75.5099,75.4392,75.447,600.0
2019-02-11 10:15:00,96.08,96.26,96.08,96.26,400.0,75.5178,75.6592,75.5178,75.6592,400.0
2019-02-11 10:20:00,96.28,96.36,96.04,96.04,800.0,75.675,75.7378,75.4863,75.4863,800.0
2019-02-11 10:25:00,95.99,96.13,95.87,96.05,800.0,75.447,75.5571,75.3527,75.4942,800.0
2019-02-11 10:30:00,95.91,96.06,95.88,96.06,910.0,75.3842,75.5021,75.3606,75.5021,910.0
2019-02-11 10:35:00,96.08,96.11,96.01,96.01,400.0,75.5178,75.5414,75.4628,75.4628,400.0
2019-02-11 10:40:00,96.22,96.22,96.18,96.18,200.0,75.6278,75.6278,75.5964,75.5964,200.0
2019-02-11 10:45:00,96.13,96.34,95.98,96.29,16278.0,75.5571,75.7221,75.4392,75.6828,16278.0
2019-02-11 10:50:00,96.34,96.34,96.25,96.28,700.0,75.7221,75.7221,75.6514,75.675,700.0
2019-02-11 10:55:00,96.3,96.3,96.26,96.28,700.0,75.6907,75.6907,75.6592,75.675,700.0
2019-02-11 11:00:00,96.31,96.49,96.16,96.45,1200.0,75.6985,75.84,75.5807,75.8086,1200.0
2019-02-11 11:05:00,96.4,96.5,96.16,96.16,900.0,75.7693,75.8479,75.5807,75.5807,900.0
2019-02-11 11:10:00,96.28,96.62,96.28,96.62,1700.0,75.675,75.9422,75.675,75.9422,1700.0
2019-02-11 11:15:00,96.6,96.76,96.53,96.53,800.0,75.9265,76.0522,75.8715,75.8715,800.0
2019-02-11 11:20:00,96.38,96.63,96.38,96.63,1200.0,75.7536,75.9501,75.7536,75.9501,1200.0
2019-02-11 11:25:00,96.65,96.7,96.51,96.55,600.0,75.9658,76.0051,75.8557,75.8872,600.0
2019-02-11 11:30:00,96.53,96.71,96.47,96.71,1100.0,75.8715,76.0129,75.8243,76.0129,1100.0
2019-02-11 11:35:00,96.73,96.73,96.69,96.69,500.0,76.0287,76.0287,75.9972,75.9972,500.0
2019-02-11 11:40:00,96.69,96.69,96.69,96.69,0.0,75.9972,75.9972,75.9972,75.9972,0.0
2019-02-11 11:45:00,96.95,97.01,96.89,97.01,600.0,76.2016,76.2487,76.1544,76.2487,600.0
2019-02-11 11:50:00,96.94,97.02,96.85,96.88,600.0,76.1937,76.2566,76.123,76.1466,600.0
2019-02-11 11:55:00,96.9,97.09,96.9,97.06,700.0,76.1623,76.3116,76.1623,76.288,700.0
2019-02-11 12:00:00,97.13,97.22,97.11,97.22,1400.0,76.3431,76.4138,76.3273,76.4138,1400.0
2019-02-11 12:05:00,97.24,97.63,97.24,97.53,600.0,76.4295,76.7361,76.4295,76.6575,600.0
2019-02-11 12:10:00,97.57,97.74,97.57,97.74,600.0,76.6889,76.8225,76.6889,76.8225,600.0
2019-02-11 12:15:00,97.75,97.75,97.72,97.72,200.0,76.8304,76.8304,76.8068,76.8068,200.0
2019-02-11 12:20:00,97.72,97.72,97.72,97.72,0.0,76.8068,76.8068,76.8068,76.8068,0.0
2019-02-11 12:25:00,97.68,97.85,97.68,97.85,200.0,76.7754,76.909,76.7754,76.909,200.0
2019-02-11 12:30:00,97.78,97.81,97.7,97.76,800.0,76.854,76.8775,76.7911,76.8382,800.0
2019-02-11 12:35:00,97.81,97.95,97.81,97.9,877.0,76.8775,76.9876,76.8775,76.9483,877.0
2019-02-11 12:40:00,97.81,97.93,97.81,97.93,413.0,76.8775,76.9718,76.8775,76.9718,413.0
2019-02-11 12:45:00,98.01,98.02,97.81,97.83,600.0,77.0347,77.0426,76.8775,76.8933,600.0
2019-02-11 12:50:00,97.87,97.87,97.64,97.64,758.0,76.9247,76.9247,76.7439,76.7439,758.0
2019-02-11 12:55:00,97.59,97.84,97.59,97.77,1800.0,76.7046,76.9011,76.7046,76.8461,1800.0
2019-02-11 13:00:00,97.7,97.74,97.67,97.74,400.0,76.7911,76.8225,76.7675,76.8225,400.0
2019-02-11 13:05:00,97.8,97.9,97.8,97.9,600.0,76.8697,76.9483,76.8697,76.9483,600.0
2019-02-11 13:10:00,97.74,97.75,97.72,97.72,700.0,76.8225,76.8304,76.8068,76.8068,700.0
2019-02-11 13:15:00,97.77,97.77,97.66,97.66,500.0,76.8461,76.8461,76.7596,76.7596,500.0
2019-02-11 13:20:00,97.55,97.84,97.55,97.83,800.0,76.6732,76.9011,76.6732,76.8933,800.0
2019-02-11 13:25:00,97.8,97.8,97.74,97.78,400.0,76.8697,76.8697,76.8225,76.854,400.0
2019-02-11 13:30:00,97.73,97.73,97.6,97.6,400.0,76.8147,76.8147,76.7125,76.7125,400.0
2019-02-11 13:35:00,97.57,97.57,97.53,97.55,400.0,76.6889,76.6889,76.6575,76.6732,400.0
2019-02-11 13:40:00,97.67,97.72,97.67,97.72,300.0,76.7675,76.8068,76.7675,76.8068,300.0
2019-02-11 13:45:00,97.44,97.54,97.44,97.54,700.0,76.5867,76.6653,76.5867,76.6653,700.0
2019-02-11 13:50:00,97.65,97.73,97.65,97.73,234.0,76.7518,76.8147,76.7518,76.8147,234.0
2019-02-11 13:55:00,97.8,97.8,97.8,97.8,222.0,76.8697,76.8697,76.8697,76.8697,222.0
2019-02-11 14:00:00,97.82,97.91,97.8,97.83,700.0,76.8854,76.9561,76.8697,76.8933,700.0
2019-02-11 14:05:00,97.82,97.88,97.82,97.88,400.0,76.8854,76.9326,76.8854,76.9326,400.0
2019-02-11 14:10:00,97.98,98.09,97.98,98.09,400.0,77.0111,77.0976,77.0111,77.0976,400.0
2019-02-11 14:15:00,97.94,97.94,97.88,97.88,600.0,76.9797,76.9797,76.9326,76.9326,600.0
2019-02-11 14:20:00,97.88,97.88,97.85,97.85,200.0,76.9326,76.9326,76.909,76.909,200.0
2019-02-11 14:25:00,97.81,97.81,97.78,97.78,200.0,76.8775,76.8775,76.854,76.854,200.0
2019-02-11 14:30:00,97.81,97.81,97.73,97.74,500.0,76.8775,76.8775,76.8147,76.8225,500.0
2019-02-11 14:35:00,97.71,97.71,97.54,97.54,400.0,76.7989,76.7989,76.6653,76.6653,400.0
2019-02-11 14:40:00,97.6,97.6,97.48,97.48,700.0,76.7125,76.7125,76.6182,76.6182,700.0
2019-02-11 14:45:00,97.34,97.34,97.13,97.14,500.0,76.5081,76.5081,76.3431,76.3509,500.0
2019-02-11 14:50:00,97.28,97.32,97.23,97.23,300.0,76.461,76.4924,76.4217,76.4217,300.0
2019-02-11 14:55:00,97.32,97.32,97.26,97.29,400.0,76.4924,76.4924,76.4452,76.4688,400.0
2019-02-11 15:00:00,97.26,97.3,97.2,97.3,500.0,76.4452,76.4767,76.3981,76.4767,500.0
2019-02-11 15:05:00,97.31,97.34,97.31,97.33,400.0,76.4845,76.5081,76.4845,76.5003,400.0
2019-02-11 15:10:00,97.54,97.54,97.43,97.45,500.0,76.6653,76.6653,76.5789,76.5946,500.0
2019-02-11 15:15:00,97.51,97.58,97.47,97.47,1400.0,76.6417,76.6968,76.6103,76.6103,1400.0
2019-02-11 15:20:00,97.45,97.59,97.45,97.55,500.0,76.5946,76.7046,76.5946,76.6732,500.0
2019-02-11 15:25:00,97.7,97.75,97.63,97.75,427.0,76.7911,76.8304,76.7361,76.8304,427.0
2019-02-11 15:30:00,97.73,97.73,97.64,97.68,1500.0,76.8147,76.8147,76.7439,76.7754,1500.0
2019-02-11 15:35:00,97.65,97.73,97.58,97.73,2000.0,76.7518,76.8147,76.6968,76.8147,2000.0
2019-02-11 15:40:00,97.74,97.82,97.72,97.81,2400.0,76.8225,76.8854,76.8068,76.8775,2400.0
2019-02-11 15:45:00,97.83,97.83,97.63,97.63,1900.0,76.8933,76.8933,76.7361,76.7361,1900.0
2019-02-11 15:50:00,97.64,97.79,97.63,97.7,4700.0,76.7439,76.8618,76.7361,76.7911,4700.0
2019-02-11 15:55:00,97.72,97.87,97.72,97.85,4793.0,76.8068,76.9247,76.8068,76.909,4793.0
2019-02-12 09:30:00,99.88,99.88,99.28,99.45,1700.0,78.5045,78.5045,78.0329,78.1666,1700.0
2019-02-12 09:35:00,99.63,100.06,99.63,100.06,3784.0,78.308,78.646,78.308,78.646,3784.0
2019-02-12 09:40:00,100.36,100.72,100.36,100.62,900.0,78.8818,79.1648,78.8818,79.0862,900.0
2019-02-12 09:45:00,100.49,100.64,100.28,100.3,600.0,78.984,79.1019,78.8189,78.8346,600.0
2019-02-12 09:50:00,99.94,100.14,99.84,100.1,1500.0,78.5517,78.7089,78.4731,78.6774,1500.0
2019-02-12 09:55:00,99.95,100.22,99.93,99.93,2800.0,78.5595,78.7718,78.5438,78.5438,2800.0
2019-02-12 10:00:00,99.95,99.95,99.64,99.64,1400.0,78.5595,78.5595,78.3159,78.3159,1400.0
2019-02-12 10:05:00,99.47,99.53,99.31,99.53,600.0,78.1823,78.2294,78.0565,78.2294,600.0
2019-02-12 10:10:00,99.58,99.65,99.34,99.38,1600.0,78.2687,78.3238,78.0801,78.1115,1600.0
2019-02-12 10:15:00,99.34,99.34,99.13,99.18,400.0,78.0801,78.0801,77.915,77.9543,400.0
2019-02-12 10:20:00,99.23,99.33,99.23,99.32,800.0,77.9936,78.0722,77.9936,78.0644,800.0
2019-02-12 10:25:00,99.31,99.31,99.01,99.01,300.0,78.0565,78.0565,77.8207,77.8207,300.0
2019-02-12 10:30:00,98.73,98.75,98.72,98.74,500.0,77.6006,77.6164,77.5928,77.6085,500.0
2019-02-12 10:35:00,98.64,98.64,98.52,98.52,300.0,77.5299,77.5299,77.4356,77.4356,300.0
2019-02-12 10:40:00,98.45,98.45,98.34,98.42,500.0,77.3806,77.3806,77.2941,77.357,500.0
2019-02-12 10:45:00,98.34,98.64,98.34,98.64,600.0,77.2941,77.5299,77.2941,77.5299,600.0
2019-02-12 10:50:00,98.66,98.71,98.66,98.71,200.0,77.5456,77.5849,77.5456,77.5849,200.0
2019-02-12 10:55:00,98.81,98.87,98.72,98.74,500.0,77.6635,77.7107,77.5928,77.6085,500.0
2019-02-12 11:00:00,99.02,99.18,99.02,99.06,1500.0,77.8286,77.9543,77.8286,77.86,1500.0
2019-02-12 11:05:00,99.03,99.03,98.98,98.98,200.0,77.8364,77.8364,77.7971,77.7971,200.0
2019-02-12 11:10:00,98.95,99.03,98.92,99.03,1000.0,77.7736,77.8364,77.75,77.8364,1000.0
2019-02-12 11:15:00,98.84,98.84,98.82,98.83,300.0,77.6871,77.6871,77.6714,77.6792,300.0
2019-02-12 11:20:00,98.78,98.79,98.61,98.68,900.0,77.6399,77.6478,77.5063,77.5613,900.0
2019-02-12 11:25:00,98.69,98.77,98.69,98.75,600.0,77.5692,77.6321,77.5692,77.6164,600.0
2019-02-12 11:30:00,98.76,98.76,98.51,98.56,1000.0,77.6242,77.6242,77.4277,77.467,1000.0
2019-02-12 11:35:00,98.48,98.58,98.48,98.58,400.0,77.4041,77.4827,77.4041,77.4827,400.0
2019-02-12 11:40:00,98.67,98.77,98.64,98.77,800.0,77.5535,77.6321,77.5299,77.6321,800.0
2019-02-12 11:45:00,99.0,99.0,98.87,98.91,1200.0,77.8129,77.8129,77.7107,77.7421,1200.0
2019-02-12 11:50:00,98.93,99.0,98.93,98.98,400.0,77.7578,77.8129,77.7578,77.7971,400.0
2019-02-12 11:55:00,99.25,99.25,99.15,99.15,250.0,78.0094,78.0094,77.9308,77.9308,250.0
2019-02-12 12:00:00,99.03,99.13,99.03,99.13,200.0,77.8364,77.915,77.8364,77.915,200.0
2019-02-12 12:05:00,99.06,99.06,99.01,99.01,200.0,77.86,77.86,77.8207,77.8207,200.0
2019-02-12 12:10:00,99.01,99.06,99.01,99.06,1825.0,77.8207,77.86,77.8207,77.86,1825.0
2019-02-12 12:15:00,99.08,99.08,99.08,99.08,100.0,77.8757,77.8757,77.8757,77.8757,100.0
2019-02-12 12:20:00,99.19,99.26,99.12,99.26,500.0,77.9622,78.0172,77.9072,78.0172,500.0
2019-02-12 12:25:00,99.29,99.39,99.26,99.39,462.0,78.0408,78.1194,78.0172,78.1194,462.0
2019-02-12 12:30:00,99.36,99.36,99.36,99.36,100.0,78.0958,78.0958,78.0958,78.0958,100.0
2019-02-12 12:35:00,99.43,99.56,99.43,99.5,400.0,78.1508,78.253,78.1508,78.2059,400.0
2019-02-12 12:40:00,99.45,99.45,99.41,99.41,200.0,78.1666,78.1666,78.1351,78.1351,200.0
2019-02-12 12:45:00,99.49,99.49,99.47,99.47,200.0,78.198,78.198,78.1823,78.1823,200.0
2019-02-12 12:50:00,99.58,99.58,99.49,99.49,200.0,78.2687,78.2687,78.198,78.198,200.0
2019-02-12 12:55:00,99.54,99.72,99.54,99.72,1225.0,78.2373,78.3788,78.2373,78.3788,1225.0
2019-02-12 13:00:00,99.52,99.52,99.52,99.52,100.0,78.2216,78.2216,78.2216,78.2216,100.0
2019-02-12 13:05:00,99.54,99.62,99.54,99.62,400.0,78.2373,78.3002,78.2373,78.3002,400.0
2019-02-12 13:10:00,99.77,99.77,99.77,99.77,100.0,78.4181,78.4181,78.4181,78.4181,100.0
2019-02-12 13:15:00,99.8,99.83,99.76,99.83,702.0,78.4416,78.4652,78.4102,78.4652,702.0
2019-02-12 13:20:00,99.78,99.78,99.77,99.77,200.0,78.4259,78.4259,78.4181,78.4181,200.0
2019-02-12 13:25:00,99.95,100.01,99.95,99.96,400.0,78.5595,78.6067,78.5595,78.5674,400.0
2019-02-12 13:30:00,100.05,100.11,100.05,100.11,200.0,78.6381,78.6853,78.6381,78.6853,200.0
2019-02-12 13:35:00,100.13,100.14,100.08,100.13,600.0,78.701,78.7089,78.6617,78.701,600.0
2019-02-12 13:40:00,100.13,100.13,100.06,100.06,300.0,78.701,78.701,78.646,78.646,300.0
2019-02-12 13:45:00,100.03,100.03,99.78,99.78,700.0,78.6224,78.6224,78.4259,78.4259,700.0
2019-02-12 13:50:00,99.78,99.78,99.78,99.78,0.0,78.4259,78.4259,78.4259,78.4259,0.0
2019-02-12 13:55:00,99.5,99.5,99.35,99.35,300.0,78.2059,78.2059,78.088,78.088,300.0
2019-02-12 14:00:00,99.27,99.27,99.27,99.27,100.0,78.0251,78.0251,78.0251,78.0251,100.0
2019-02-12 14:05:00,99.07,99.13,99.05,99.13,389.0,77.8679,77.915,77.8522,77.915,389.0
2019-02-12 14:10:00,99.13,99.13,99.13,99.13,0.0,77.915,77.915,77.915,77.915,0.0
2019-02-12 14:15:00,99.35,99.37,99.25,99.28,500.0,78.088,78.1037,78.0094,78.0329,500.0
2019-02-12 14:20:00,99.28,99.29,99.22,99.29,1000.0,78.0329,78.0408,77.9858,78.0408,1000.0
2019-02-12 14:25:00,99.28,99.28,99.12,99.12,300.0,78.0329,78.0329,77.9072,77.9072,300.0
2019-02-12 14:30:00,99.07,99.11,99.07,99.11,600.0,77.8679,77.8993,77.8679,77.8993,600.0
2019-02-12 14:35:00,99.05,99.17,99.04,99.04,600.0,77.8522,77.9465,77.8443,77.8443,600.0
2019-02-12 14:40:00,99.02,99.07,98.92,98.92,1157.0,77.8286,77.8679,77.75,77.75,1157.0
2019-02-12 14:45:00,98.86,98.86,98.8,98.8,708.0,77.7028,77.7028,77.6557,77.6557,708.0
2019-02-12 14:50:00,98.79,98.83,98.79,98.83,200.0,77.6478,77.6792,77.6478,77.6792,200.0
2019-02-12 14:55:00,98.8,98.95,98.8,98.92,300.0,77.6557,77.7736,77.6557,77.75,300.0
2019-02-12 15:00:00,98.99,99.09,98.99,99.09,600.0,77.805,77.8836,77.805,77.8836,600.0
2019-02-12 15:05:00,99.2,99.2,99.05,99.05,488.0,77.9701,77.9701,77.8522,77.8522,488.0
2019-02-12 15:10:00,99.02,99.08,99.01,99.08,1400.0,77.8286,77.8757,77.8207,77.8757,1400.0
2019-02-12 15:15:00,99.17,99.23,99.09,99.13,900.0,77.9465,77.9936,77.8836,77.915,900.0
2019-02-12 15:20:00,99.13,99.17,99.02,99.02,1000.0,77.915,77.9465,77.8286,77.8286,1000.0
2019-02-12 15:25:00,98.99,98.99,98.85,98.86,1164.0,77.805,77.805,77.695,77.7028,1164.0
2019-02-12 15:30:00,98.81,98.85,98.68,98.72,1657.0,77.6635,77.695,77.5613,77.5928,1657.0
2019-02-12 15:35:00,98.69,98.81,98.62,98.81,2500.0,77.5692,77.6635,77.5142,77.6635,2500.0
2019-02-12 15:40:00,98.78,98.78,98.55,98.55,1157.0,77.6399,77.6399,77.4592,77.4592,1157.0
2019-02-12 15:45:00,98.54,98.54,98.37,98.4,2600.0,77.4513,77.4513,77.3177,77.3413,2600.0
2019-02-12 15:50:00,98.41,98.68,98.36,98.68,2400.0,77.3491,77.5613,77.3098,77.5613,2400.0
2019-02-12 15:55:00,98.7,98.7,98.56,98.7,3851.0,77.5771,77.5771,77.467,77.5771,3851.0
2019-02-13 09:30:00,99.18,99.77,99.08,99.71,900.0,77.9543,78.4181,77.8757,78.3709,900.0
2019-02-13 09:35:00,99.95,99.99,99.95,99.99,200.0,78.5595,78.591,78.5595,78.591,200.0
2019-02-13 09:40:00,100.1,100.74,100.09,100.58,1100.0,78.6774,79.1805,78.6696,79.0547,1100.0
2019-02-13 09:45:00,100.57,100.57,100.43,100.48,7066.0,79.0469,79.0469,78.9368,78.9761,7066.0
2019-02-13 09:50:00,100.6,100.86,100.6,100.84,2100.0,79.0704,79.2748,79.0704,79.2591,2100.0
2019-02-13 09:55:00,100.72,100.76,100.65,100.75,900.0,79.1648,79.1962,79.1097,79.1883,900.0
2019-02-13 10:00:00,100.93,100.93,100.83,100.84,500.0,79.3298,79.3298,79.2512,79.2591,500.0
2019-02-13 10:05:00,100.75,100.75,100.4,100.5,800.0,79.1883,79.1883,78.9132,78.9918,800.0
2019-02-13 10:10:00,100.42,101.03,100.42,101.01,5480.0,78.929,79.4084,78.929,79.3927,5480.0
2019-02-13 10:15:00,101.02,101.29,100.96,101.29,1950.0,79.4006,79.6128,79.3534,79.6128,1950.0
2019-02-13 10:20:00,101.08,101.08,101.03,101.03,300.0,79.4477,79.4477,79.4084,79.4084,300.0
2019-02-13 10:25:00,101.0,101.07,100.99,101.07,600.0,79.3848,79.4399,79.377,79.4399,600.0
2019-02-13 10:30:00,100.93,100.97,100.6,100.97,2450.0,79.3298,79.3613,79.0704,79.3613,2450.0
2019-02-13 10:35:00,101.03,101.31,101.03,101.31,600.0,79.4084,79.6285,79.4084,79.6285,600.0
2019-02-13 10:40:00,101.16,101.24,101.11,101.17,800.0,79.5106,79.5735,79.4713,79.5185,800.0
2019-02-13 10:45:00,101.2,101.22,101.13,101.14,700.0,79.542,79.5578,79.487,79.4949,700.0
2019-02-13 10:50:00,101.1,101.17,101.07,101.17,600.0,79.4634,79.5185,79.4399,79.5185,600.0
2019-02-13 10:55:00,101.38,101.48,101.37,101.44,1900.0,79.6835,79.7621,79.6757,79.7307,1900.0
2019-02-13 11:00:00,101.46,101.83,101.46,101.83,1520.0,79.7464,80.0372,79.7464,80.0372,1520.0
2019-02-13 11:05:00,101.89,101.98,101.61,101.61,1944.0,80.0844,80.1551,79.8643,79.8643,1944.0
2019-02-13 11:10:00,101.59,101.61,101.3,101.3,600.0,79.8486,79.8643,79.6206,79.6206,600.0
2019-02-13 11:15:00,101.12,101.2,101.01,101.2,700.0,79.4792,79.542,79.3927,79.542,700.0
2019-02-13 11:20:00,101.45,101.5,101.36,101.45,500.0,79.7385,79.7778,79.6678,79.7385,500.0
2019-02-13 11:25:00,101.32,101.32,101.24,101.24,200.0,79.6364,79.6364,79.5735,79.5735,200.0
2019-02-13 11:30:00,101.08,101.22,101.06,101.06,1881.0,79.4477,79.5578,79.432,79.432,1881.0
2019-02-13 11:35:00,101.0,101.13,100.99,101.1,800.0,79.3848,79.487,79.377,79.4634,800.0
2019-02-13 11:40:00,101.09,101.13,100.72,100.8,6408.0,79.4556,79.487,79.1648,79.2276,6408.0
2019-02-13 11:45:00,100.78,100.83,100.76,100.76,1000.0,79.2119,79.2512,79.1962,79.1962,1000.0
2019-02-13 11:50:00,100.98,101.26,100.98,101.26,300.0,79.3691,79.5892,79.3691,79.5892,300.0
2019-02-13 11:55:00,101.25,101.38,101.17,101.31,1314.0,79.5813,79.6835,79.5185,79.6285,1314.0
2019-02-13 12:00:00,101.34,101.38,101.19,101.24,1000.0,79.6521,79.6835,79.5342,79.5735,1000.0
2019-02-13 12:05:00,101.26,101.26,101.08,101.08,300.0,79.5892,79.5892,79.4477,79.4477,300.0
2019-02-13 12:10:00,101.09,101.1,101.05,101.05,300.0,79.4556,79.4634,79.4241,79.4241,300.0
2019-02-13 12:15:00,101.07,101.07,101.01,101.01,500.0,79.4399,79.4399,79.3927,79.3927,500.0
2019-02-13 12:20:00,100.93,101.03,100.9,101.03,400.0,79.3298,79.4084,79.3062,79.4084,400.0
2019-02-13 12:25:00,101.01,101.01,100.97,100.97,300.0,79.3927,79.3927,79.3613,79.3613,300.0
2019-02-13 12:30:00,101.18,101.18,101.18,101.18,100.0,79.5263,79.5263,79.5263,79.5263,100.0
2019-02-13 12:35:00,101.08,101.1,101.03,101.1,600.0,79.4477,79.4634,79.4084,79.4634,600.0
2019-02-13 12:40:00,101.16,101.16,101.13,101.13,399.0,79.5106,79.5106,79.487,79.487,399.0
2019-02-13 12:45:00,101.15,101.26,101.15,101.25,1300.0,79.5027,79.5892,79.5027,79.5813,1300.0
2019-02-13 12:50:00,101.24,101.24,101.0,101.04,1553.0,79.5735,79.5735,79.3848,79.4163,1553.0
2019-02-13 12:55:00,101.04,101.06,100.89,100.89,800.0,79.4163,79.432,79.2984,79.2984,800.0
2019-02-13 13:00:00,100.8,100.92,100.72,100.88,600.0,79.2276,79.322,79.1648,79.2905,600.0
2019-02-13 13:05:00,100.88,100.91,100.82,100.87,1700.0,79.2905,79.3141,79.2434,79.2827,1700.0
2019-02-13 13:10:00,100.76,100.87,100.51,100.87,4169.0,79.1962,79.2827,78.9997,79.2827,4169.0
2019-02-13 13:15:00,100.8,100.89,100.8,100.89,400.0,79.2276,79.2984,79.2276,79.2984,400.0
2019-02-13 13:20:00,100.94,100.94,100.89,100.89,200.0,79.3377,79.3377,79.2984,79.2984,200.0
2019-02-13 13:25:00,101.11,101.15,101.11,101.15,300.0,79.4713,79.5027,79.4713,79.5027,300.0
2019-02-13 13:30:00,101.07,101.07,101.02,101.06,400.0,79.4399,79.4399,79.4006,79.432,400.0
2019-02-13 13:35:00,101.03,101.09,101.03,101.09,200.0,79.4084,79.4556,79.4084,79.4556,200.0
2019-02-13 13:40:00,101.16,101.16,101.09,101.1,500.0,79.5106,79.5106,79.4556,79.4634,500.0
2019-02-13 13:45:00,101.11,101.11,101.11,101.11,100.0,79.4713,79.4713,79.4713,79.4713,100.0
2019-02-13 13:50:00,101.08,101.08,100.94,100.94,600.0,79.4477,79.4477,79.3377,79.3377,600.0
2019-02-13 13:55:00,100.93,100.93,100.9,100.9,200.0,79.3298,79.3298,79.3062,79.3062,200.0
2019-02-13 14:00:00,100.85,100.9,100.85,100.9,400.0,79.2669,79.3062,79.2669,79.3062,400.0
2019-02-13 14:05:00,100.9,100.9,100.68,100.68,800.0,79.3062,79.3062,79.1333,79.1333,800.0
2019-02-13 14:10:00,100.55,100.71,100.55,100.69,500.0,79.0311,79.1569,79.0311,79.1412,500.0
2019-02-13 14:15:00,100.6,100.71,100.6,100.71,400.0,79.0704,79.1569,79.0704,79.1569,400.0
2019-02-13 14:20:00,100.64,100.76,100.64,100.72,500.0,79.1019,79.1962,79.1019,79.1648,500.0
2019-02-13 14:25:00,100.65,100.65,100.52,100.57,300.0,79.1097,79.1097,79.0076,79.0469,300.0
2019-02-13 14:30:00,100.5,100.63,100.48,100.63,400.0,78.9918,79.094,78.9761,79.094,400.0
2019-02-13 14:35:00,100.62,100.64,100.62,100.64,700.0,79.0862,79.1019,79.0862,79.1019,700.0
2019-02-13 14:40:00,100.58,100.72,100.58,100.72,500.0,79.0547,79.1648,79.0547,79.1648,500.0
2019-02-13 14:45:00,100.78,100.91,100.78,100.85,300.0,79.2119,79.3141,79.2119,79.2669,300.0
2019-02-13 14:50:00,100.85,100.95,100.85,100.86,800.0,79.2669,79.3455,79.2669,79.2748,800.0
2019-02-13 14:55:00,100.76,100.76,100.68,100.68,500.0,79.1962,79.1962,79.1333,79.1333,500.0
2019-02-13 15:00:00,100.66,100.75,100.66,100.75,300.0,79.1176,79.1883,79.1176,79.1883,300.0
2019-02-13 15:05:00,100.71,100.71,100.64,100.64,400.0,79.1569,79.1569,79.1019,79.1019,400.0
2019-02-13 15:10:00,100.73,100.86,100.69,100.75,1400.0,79.1726,79.2748,79.1412,79.1883,1400.0
2019-02-13 15:15:00,100.69,100.71,100.64,100.64,1300.0,79.1412,79.1569,79.1019,79.1019,1300.0
2019-02-13 15:20:00,100.54,100.63,100.5,100.63,617.0,79.0233,79.094,78.9918,79.094,617.0
2019-02-13 15:25:00,100.63,100.75,100.63,100.73,569.0,79.094,79.1883,79.094,79.1726,569.0
2019-02-13 15:30:00,100.88,100.88,100.8,100.8,400.0,79.2905,79.2905,79.2276,79.2276,400.0
2019-02-13 15:35:00,100.97,101.02,100.92,100.92,1145.0,79.3613,79.4006,79.322,79.322,1145.0
2019-02-13 15:40:00,100.94,101.12,100.93,101.08,1205.0,79.3377,79.4792,79.3298,79.4477,1205.0
2019-02-13 15:45:00,101.07,101.12,100.97,100.97,1362.0,79.4399,79.4792,79.3613,79.3613,1362.0
2019-02-13 15:50:00,100.97,101.01,100.95,100.97,2149.0,79.3613,79.3927,79.3455,79.3613,2149.0
2019-02-13 15:55:00,101.07,101.11,100.97,101.11,3249.0,79.4399,79.4713,79.3613,79.4713,3249.0
2019-02-14 09:30:00,101.11,101.11,101.11,101.11,100.0,79.4713,79.4713,79.4713,79.4713,100.0
2019-02-14 09:35:00,101.6,101.92,101.6,101.68,900.0,79.8564,80.1079,79.8564,79.9193,900.0
2019-02-14 09:40:00,101.61,101.61,101.02,101.14,3697.0,79.8643,79.8643,79.4006,79.4949,3697.0
2019-02-14 09:45:00,101.0,101.17,100.87,101.17,700.0,79.3848,79.5185,79.2827,79.5185,700.0
2019-02-14 09:50:00,101.22,101.57,101.2,101.57,3177.0,79.5578,79.8328,79.542,79.8328,3177.0
2019-02-14 09:55:00,101.77,101.77,101.58,101.58,400.0,79.99,79.99,79.8407,79.8407,400.0
2019-02-14 10:00:00,101.74,101.75,101.59,101.66,1698.0,79.9665,79.9743,79.8486,79.9036,1698.0
2019-02-14 10:05:00,101.76,101.87,101.61,101.87,1796.0,79.9822,80.0686,79.8643,80.0686,1796.0
2019-02-14 10:10:00,101.87,102.18,101.87,102.13,4595.0,80.0686,80.3123,80.0686,80.273,4595.0
2019-02-14 10:15:00,102.12,102.15,101.74,101.8,900.0,80.2651,80.2887,79.9665,80.0136,900.0
2019-02-14 10:20:00,101.84,101.91,101.72,101.78,1357.0,80.0451,80.1001,79.9507,79.9979,1357.0
2019-02-14 10:25:00,101.73,101.77,101.73,101.77,353.0,79.9586,79.99,79.9586,79.99,353.0
2019-02-14 10:30:00,101.77,102.52,101.77,102.39,3479.0,79.99,80.5795,79.99,80.4774,3479.0
2019-02-14 10:35:00,102.46,102.46,101.93,101.93,800.0,80.5324,80.5324,80.1158,80.1158,800.0
2019-02-14 10:40:00,101.94,102.57,101.93,102.47,600.0,80.1237,80.6188,80.1158,80.5402,600.0
2019-02-14 10:45:00,102.53,102.77,102.41,102.64,7165.0,80.5874,80.776,80.4931,80.6739,7165.0
2019-02-14 10:50:00,102.67,102.99,102.65,102.91,10247.0,80.6974,80.949,80.6817,80.8861,10247.0
2019-02-14 10:55:00,102.92,103.03,102.57,103.0,8828.0,80.8939,80.9804,80.6188,80.9568,8828.0
2019-02-14 11:00:00,103.17,103.2,102.82,102.95,12491.0,81.0904,81.114,80.8153,80.9175,12491.0
2019-02-14 11:05:00,103.04,103.14,102.91,103.14,5627.0,80.9883,81.0668,80.8861,81.0668,5627.0
2019-02-14 11:10:00,103.01,103.01,102.59,102.7,700.0,80.9647,80.9647,80.6346,80.721,700.0
2019-02-14 11:15:00,102.74,102.85,102.68,102.79,1700.0,80.7525,80.8389,80.7053,80.7918,1700.0
2019-02-14 11:20:00,102.79,103.1,102.79,103.05,2840.0,80.7918,81.0354,80.7918,80.9961,2840.0
2019-02-14 11:25:00,103.01,103.06,103.01,103.06,400.0,80.9647,81.004,80.9647,81.004,400.0
2019-02-14 11:30:00,102.74,102.87,102.6,102.6,500.0,80.7525,80.8546,80.6424,80.6424,500.0
2019-02-14 11:35:00,102.66,102.8,102.64,102.8,800.0,80.6896,80.7996,80.6739,80.7996,800.0
2019-02-14 11:40:00,102.79,102.85,102.78,102.78,2174.0,80.7918,80.8389,80.7839,80.7839,2174.0
2019-02-14 11:45:00,102.83,102.83,102.47,102.47,1551.0,80.8232,80.8232,80.5402,80.5402,1551.0
2019-02-14 11:50:00,102.47,102.62,102.41,102.59,600.0,80.5402,80.6581,80.4931,80.6346,600.0
2019-02-14 11:55:00,102.62,102.83,102.61,102.83,900.0,80.6581,80.8232,80.6503,80.8232,900.0
2019-02-14 12:00:00,102.79,102.85,102.79,102.85,500.0,80.7918,80.8389,80.7918,80.8389,500.0
2019-02-14 12:05:00,103.05,103.11,103.03,103.08,600.0,80.9961,81.0433,80.9804,81.0197,600.0
2019-02-14 12:10:00,103.14,103.14,103.05,103.05,300.0,81.0668,81.0668,80.9961,80.9961,300.0
2019-02-14 12:15:00,103.17,103.27,103.15,103.27,400.0,81.0904,81.169,81.0747,81.169,400.0
2019-02-14 12:20:00,103.27,103.32,103.26,103.31,400.0,81.169,81.2083,81.1612,81.2005,400.0
2019-02-14 12:25:00,103.45,103.46,103.36,103.42,1695.0,81.3105,81.3184,81.2398,81.2869,1695.0
2019-02-14 12:30:00,103.32,103.32,103.21,103.21,400.0,81.2083,81.2083,81.1219,81.1219,400.0
2019-02-14 12:35:00,103.17,103.26,103.15,103.23,800.0,81.0904,81.1612,81.0747,81.1376,800.0
2019-02-14 12:40:00,103.25,103.39,103.22,103.33,600.0,81.1533,81.2633,81.1297,81.2162,600.0
2019-02-14 12:45:00,103.21,103.37,103.21,103.28,596.0,81.1219,81.2476,81.1219,81.1769,596.0
2019-02-14 12:50:00,103.28,103.36,103.25,103.25,500.0,81.1769,81.2398,81.1533,81.1533,500.0
2019-02-14 12:55:00,103.16,103.16,103.13,103.13,500.0,81.0826,81.0826,81.059,81.059,500.0
2019-02-14 13:00:00,103.19,103.19,103.05,103.05,400.0,81.1061,81.1061,80.9961,80.9961,400.0
2019-02-14 13:05:00,103.05,103.07,103.02,103.02,400.0,80.9961,81.0118,80.9725,80.9725,400.0
2019-02-14 13:10:00,103.09,103.09,102.99,102.99,600.0,81.0276,81.0276,80.949,80.949,600.0
2019-02-14 13:15:00,103.02,103.07,103.02,103.02,400.0,80.9725,81.0118,80.9725,80.9725,400.0
2019-02-14 13:20:00,103.02,103.1,103.02,103.1,1100.0,80.9725,81.0354,80.9725,81.0354,1100.0
2019-02-14 13:25:00,103.05,103.05,102.99,103.02,900.0,80.9961,80.9961,80.949,80.9725,900.0
2019-02-14 13:30:00,103.01,103.02,102.96,102.96,504.0,80.9647,80.9725,80.9254,80.9254,504.0
2019-02-14 13:35:00,102.99,103.07,102.99,103.07,500.0,80.949,81.0118,80.949,81.0118,500.0
2019-02-14 13:40:00,102.96,103.08,102.96,103.06,500.0,80.9254,81.0197,80.9254,81.004,500.0
2019-02-14 13:45:00,103.17,103.17,103.14,103.14,300.0,81.0904,81.0904,81.0668,81.0668,300.0
2019-02-14 13:50:00,103.14,103.14,103.08,103.08,300.0,81.0668,81.0668,81.0197,81.0197,300.0
2019-02-14 13:55:00,103.13,103.21,103.12,103.2,700.0,81.059,81.1219,81.0511,81.114,700.0
2019-02-14 14:00:00,103.19,103.19,103.1,103.1,1600.0,81.1061,81.1061,81.0354,81.0354,1600.0
2019-02-14 14:05:00,103.06,103.06,102.95,103.06,1300.0,81.004,81.004,80.9175,81.004,1300.0
2019-02-14 14:10:00,103.23,103.43,103.23,103.36,1500.0,81.1376,81.2948,81.1376,81.2398,1500.0
2019-02-14 14:15:00,103.36,103.36,103.15,103.18,1200.0,81.2398,81.2398,81.0747,81.0983,1200.0
2019-02-14 14:20:00,103.19,103.23,103.12,103.23,1246.0,81.1061,81.1376,81.0511,81.1376,1246.0
2019-02-14 14:25:00,103.32,103.38,103.27,103.31,1240.0,81.2083,81.2555,81.169,81.2005,1240.0
2019-02-14 14:30:00,103.31,103.44,103.27,103.44,1000.0,81.2005,81.3026,81.169,81.3026,1000.0
2019-02-14 14:35:00,103.49,103.49,103.42,103.46,1700.0,81.3419,81.3419,81.2869,81.3184,1700.0
2019-02-14 14:40:00,103.49,103.71,103.49,103.71,1350.0,81.3419,81.5149,81.3419,81.5149,1350.0
2019-02-14 14:45:00,103.78,103.89,103.75,103.86,1400.0,81.5699,81.6563,81.5463,81.6328,1400.0
2019-02-14 14:50:00,103.85,104.01,103.78,104.0,3426.0,81.6249,81.7507,81.5699,81.7428,3426.0
2019-02-14 14:55:00,104.02,104.24,104.02,104.24,3388.0,81.7585,81.9314,81.7585,81.9314,3388.0
2019-02-14 15:00:00,104.27,104.57,104.26,104.43,3800.0,81.955,82.1908,81.9472,82.0808,3800.0
2019-02-14 15:05:00,104.45,104.65,104.35,104.35,2000.0,82.0965,82.2537,82.0179,82.0179,2000.0
2019-02-14 15:10:00,104.45,104.53,104.25,104.25,1200.0,82.0965,82.1594,81.9393,81.9393,1200.0
2019-02-14 15:15:00,104.3,104.44,104.3,104.43,922.0,81.9786,82.0886,81.9786,82.0808,922.0
2019-02-14 15:20:00,104.43,104.5,104.35,104.44,2081.0,82.0808,82.1358,82.0179,82.0886,2081.0
2019-02-14 15:25:00,104.43,104.43,104.31,104.38,1700.0,82.0808,82.0808,81.9865,82.0415,1700.0
2019-02-14 15:30:00,104.41,104.56,104.41,104.54,3568.0,82.0651,82.183,82.0651,82.1672,3568.0
2019-02-14 15:35:00,104.53,104.56,104.38,104.38,2800.0,82.1594,82.183,82.0415,82.0415,2800.0
2019-02-14 15:40:00,104.35,104.35,104.17,104.31,2800.0,82.0179,82.0179,81.8764,81.9865,2800.0
2019-02-14 15:45:00,104.29,104.29,104.1,104.1,2820.0,81.9707,81.9707,81.8214,81.8214,2820.0
2019-02-14 15:50:00,104.1,104.11,103.9,104.09,5002.0,81.8214,81.8293,81.6642,81.8135,5002.0
2019-02-14 15:55:00,104.05,104.05,103.7,103.99,5330.0,81.7821,81.7821,81.507,81.7349,5330.0
2019-02-15 09:30:00,105.0,105.67,105.0,105.42,700.0,82.5288,83.0554,82.5288,82.8589,700.0
2019-02-15 09:35:00,105.65,106.11,105.64,105.95,1900.0,83.0397,83.4012,83.0318,83.2755,1900.0
2019-02-15 09:40:00,106.28,106.84,106.16,106.68,5781.0,83.5349,83.975,83.4405,83.8492,5781.0
2019-02-15 09:45:00,106.58,106.72,106.0,106.05,1460.0,83.7707,83.8807,83.3148,83.3541,1460.0
2019-02-15 09:50:00,106.0,106.39,106.0,106.3,5772.0,83.3148,83.6213,83.3148,83.5506,5772.0
2019-02-15 09:55:00,106.38,106.5,106.11,106.13,2329.0,83.6135,83.7078,83.4012,83.417,2329.0
2019-02-15 10:00:00,106.0,106.0,105.55,105.69,2114.0,83.3148,83.3148,82.9611,83.0711,2114.0
2019-02-15 10:05:00,105.59,105.65,105.38,105.46,9840.0,82.9925,83.0397,82.8275,82.8903,9840.0
2019-02-15 10:10:00,105.52,106.07,105.52,105.97,9620.0,82.9375,83.3698,82.9375,83.2912,9620.0
2019-02-15 10:15:00,105.99,106.03,105.78,106.03,2400.0,83.3069,83.3384,83.1419,83.3384,2400.0
2019-02-15 10:20:00,106.04,106.04,105.84,105.9,3066.0,83.3462,83.3462,83.189,83.2362,3066.0
2019-02-15 10:25:00,105.84,105.98,105.73,105.73,1915.0,83.189,83.2991,83.1026,83.1026,1915.0
2019-02-15 10:30:00,105.73,105.73,105.2,105.2,2100.0,83.1026,83.1026,82.686,82.686,2100.0
2019-02-15 10:35:00,105.27,105.37,105.27,105.31,1500.0,82.741,82.8196,82.741,82.7724,1500.0
2019-02-15 10:40:00,105.27,105.38,105.15,105.19,1500.0,82.741,82.8275,82.6467,82.6781,1500.0
2019-02-15 10:45:00,105.21,105.4,105.21,105.3,1000.0,82.6938,82.8432,82.6938,82.7646,1000.0
2019-02-15 10:50:00,105.36,105.36,105.11,105.23,1625.0,82.8117,82.8117,82.6152,82.7096,1625.0
2019-02-15 10:55:00,105.25,105.33,105.23,105.31,1100.0,82.7253,82.7882,82.7096,82.7724,1100.0
2019-02-15 11:00:00,105.29,105.73,105.29,105.73,1200.0,82.7567,83.1026,82.7567,83.1026,1200.0
2019-02-15 11:05:00,105.7,105.7,105.41,105.41,1600.0,83.079,83.079,82.851,82.851,1600.0
2019-02-15 11:10:00,105.38,105.44,105.11,105.2,2858.0,82.8275,82.8746,82.6152,82.686,2858.0
2019-02-15 11:15:00,105.27,105.67,105.2,105.67,1800.0,82.741,83.0554,82.686,83.0554,1800.0
2019-02-15 11:20:00,105.6,105.6,105.49,105.49,500.0,83.0004,83.0004,82.9139,82.9139,500.0
2019-02-15 11:25:00,105.69,105.86,105.69,105.86,800.0,83.0711,83.2047,83.0711,83.2047,800.0
2019-02-15 11:30:00,105.93,106.1,105.84,106.0,1400.0,83.2598,83.3934,83.189,83.3148,1400.0
2019-02-15 11:35:00,105.98,105.98,105.91,105.91,500.0,83.2991,83.2991,83.244,83.244,500.0
2019-02-15 11:40:00,105.9,105.97,105.9,105.96,700.0,83.2362,83.2912,83.2362,83.2833,700.0
2019-02-15 11:45:00,106.04,106.31,105.98,106.28,1600.0,83.3462,83.5584,83.2991,83.5349,1600.0
2019-02-15 11:50:00,106.24,106.42,106.24,106.33,500.0,83.5034,83.6449,83.5034,83.5742,500.0
2019-02-15 11:55:00,106.33,106.38,106.33,106.38,600.0,83.5742,83.6135,83.5742,83.6135,600.0
2019-02-15 12:00:00,106.38,106.38,106.09,106.09,1000.0,83.6135,83.6135,83.3855,83.3855,1000.0
2019-02-15 12:05:00,106.08,106.08,105.9,106.04,4102.0,83.3777,83.3777,83.2362,83.3462,4102.0
2019-02-15 12:10:00,106.01,106.15,106.01,106.12,600.0,83.3226,83.4327,83.3226,83.4091,600.0
2019-02-15 12:15:00,106.1,106.1,105.96,106.01,900.0,83.3934,83.3934,83.2833,83.3226,900.0
2019-02-15 12:20:00,106.02,106.05,105.98,106.03,900.0,83.3305,83.3541,83.2991,83.3384,900.0
2019-02-15 12:25:00,106.0,106.11,106.0,106.11,800.0,83.3148,83.4012,83.3148,83.4012,800.0
2019-02-15 12:30:00,106.12,106.15,106.03,106.06,900.0,83.4091,83.4327,83.3384,83.3619,900.0
2019-02-15 12:35:00,106.1,106.23,106.07,106.23,800.0,83.3934,83.4956,83.3698,83.4956,800.0
2019-02-15 12:40:00,106.21,106.21,106.11,106.14,1500.0,83.4798,83.4798,83.4012,83.4248,1500.0
2019-02-15 12:45:00,106.11,106.11,105.95,105.95,700.0,83.4012,83.4012,83.2755,83.2755,700.0
2019-02-15 12:50:00,105.87,105.89,105.67,105.89,1100.0,83.2126,83.2283,83.0554,83.2283,1100.0
2019-02-15 12:55:00,106.0,106.0,105.91,105.91,700.0,83.3148,83.3148,83.244,83.244,700.0
2019-02-15 13:00:00,105.95,105.95,105.83,105.83,800.0,83.2755,83.2755,83.1812,83.1812,800.0
2019-02-15 13:05:00,105.84,105.84,105.65,105.65,1200.0,83.189,83.189,83.0397,83.0397,1200.0
2019-02-15 13:10:00,105.6,105.66,105.55,105.55,1000.0,83.0004,83.0475,82.9611,82.9611,1000.0
2019-02-15 13:15:00,105.55,105.57,105.48,105.48,1474.0,82.9611,82.9768,82.9061,82.9061,1474.0
2019-02-15 13:20:00,105.46,105.47,105.32,105.36,1600.0,82.8903,82.8982,82.7803,82.8117,1600.0
2019-02-15 13:25:00,105.42,105.42,105.23,105.27,1500.0,82.8589,82.8589,82.7096,82.741,1500.0
2019-02-15 13:30:00,105.26,105.32,105.26,105.29,1100.0,82.7331,82.7803,82.7331,82.7567,1100.0
2019-02-15 13:35:00,105.32,105.33,105.23,105.31,1200.0,82.7803,82.7882,82.7096,82.7724,1200.0
2019-02-15 13:40:00,105.37,105.37,105.28,105.28,1000.0,82.8196,82.8196,82.7489,82.7489,1000.0
2019-02-15 13:45:00,105.24,105.31,105.18,105.31,2000.0,82.7174,82.7724,82.6703,82.7724,2000.0
2019-02-15 13:50:00,105.3,105.3,105.12,105.15,3199.0,82.7646,82.7646,82.6231,82.6467,3199.0
2019-02-15 13:55:00,105.08,105.17,105.07,105.1,2300.0,82.5917,82.6624,82.5838,82.6074,2300.0
2019-02-15 14:00:00,105.06,105.08,105.0,105.04,2000.0,82.5759,82.5917,82.5288,82.5602,2000.0
2019-02-15 14:05:00,105.03,105.05,104.97,105.03,2300.0,82.5524,82.5681,82.5052,82.5524,2300.0
2019-02-15 14:10:00,105.06,105.1,104.93,104.93,2629.0,82.5759,82.6074,82.4738,82.4738,2629.0
2019-02-15 14:15:00,104.91,105.07,104.89,105.07,2000.0,82.458,82.5838,82.4423,82.5838,2000.0
2019-02-15 14:20:00,105.05,105.15,105.04,105.1,2000.0,82.5681,82.6467,82.5602,82.6074,2000.0
2019-02-15 14:25:00,105.54,105.54,105.49,105.51,833.0,82.9532,82.9532,82.9139,82.9296,833.0
2019-02-15 14:30:00,105.48,105.6,105.48,105.6,597.0,82.9061,83.0004,82.9061,83.0004,597.0
2019-02-15 14:35:00,105.68,105.81,105.68,105.81,1000.0,83.0633,83.1654,83.0633,83.1654,1000.0
2019-02-15 14:40:00,105.82,105.82,105.52,105.61,1600.0,83.1733,83.1733,82.9375,83.0082,1600.0
2019-02-15 14:45:00,105.58,105.62,105.56,105.57,900.0,82.9847,83.0161,82.9689,82.9768,900.0
2019-02-15 14:50:00,105.57,105.57,105.49,105.49,1889.0,82.9768,82.9768,82.9139,82.9139,1889.0
2019-02-15 14:55:00,105.46,105.62,105.46,105.59,2604.0,82.8903,83.0161,82.8903,82.9925,2604.0
2019-02-15 15:00:00,105.58,105.69,105.5,105.65,1101.0,82.9847,83.0711,82.9218,83.0397,1101.0
2019-02-15 15:05:00,105.74,105.74,105.57,105.58,1600.0,83.1104,83.1104,82.9768,82.9847,1600.0
2019-02-15 15:10:00,105.61,105.61,105.38,105.4,4432.0,83.0082,83.0082,82.8275,82.8432,4432.0
2019-02-15 15:15:00,105.34,105.42,105.32,105.4,2296.0,82.796,82.8589,82.7803,82.8432,2296.0
2019-02-15 15:20:00,105.4,105.4,105.28,105.39,2605.0,82.8432,82.8432,82.7489,82.8353,2605.0
2019-02-15 15:25:00,105.38,105.55,105.38,105.53,3451.0,82.8275,82.9611,82.8275,82.9454,3451.0
2019-02-15 15:30:00,105.52,105.52,105.34,105.4,2358.0,82.9375,82.9375,82.796,82.8432,2358.0
2019-02-15 15:35:00,105.44,105.48,105.32,105.48,1801.0,82.8746,82.9061,82.7803,82.9061,1801.0
2019-02-15 15:40:00,105.46,105.76,105.46,105.73,6431.0,82.8903,83.1261,82.8903,83.1026,6431.0
2019-02-15 15:45:00,105.75,105.89,105.75,105.84,5729.0,83.1183,83.2283,83.1183,83.189,5729.0
2019-02-15 15:50:00,105.82,105.86,105.46,105.46,4998.0,83.1733,83.2047,82.8903,82.8903,4998.0
2019-02-15 15:55:00,105.42,105.63,105.35,105.45,8693.0,82.8589,83.024,82.8039,82.8825,8693.0
2019-02-19 09:30:00,105.25,105.25,105.0,105.12,810.0,82.7253,82.7253,82.5288,82.6231,810.0
2019-02-19 09:35:00,105.0,105.25,104.99,105.23,3263.0,82.5288,82.7253,82.5209,82.7096,3263.0
2019-02-19 09:40:00,105.12,105.38,105.12,105.34,900.0,82.6231,82.8275,82.6231,82.796,900.0
2019-02-19 09:45:00,105.39,105.48,105.14,105.15,900.0,82.8353,82.9061,82.6388,82.6467,900.0
2019-02-19 09:50:00,105.1,105.38,105.1,105.35,1360.0,82.6074,82.8275,82.6074,82.8039,1360.0
2019-02-19 09:55:00,105.43,105.7,105.43,105.47,900.0,82.8668,83.079,82.8668,82.8982,900.0
2019-02-19 10:00:00,105.32,105.61,105.32,105.46,900.0,82.7803,83.0082,82.7803,82.8903,900.0
2019-02-19 10:05:00,105.43,105.46,105.29,105.36,1800.0,82.8668,82.8903,82.7567,82.8117,1800.0
2019-02-19 10:10:00,105.3,105.75,105.21,105.68,2210.0,82.7646,83.1183,82.6938,83.0633,2210.0
2019-02-19 10:15:00,105.74,105.8,105.64,105.71,700.0,83.1104,83.1576,83.0318,83.0868,700.0
2019-02-19 10:20:00,105.84,105.86,105.72,105.73,1703.0,83.189,83.2047,83.0947,83.1026,1703.0
2019-02-19 10:25:00,105.66,105.8,105.55,105.75,884.0,83.0475,83.1576,82.9611,83.1183,884.0
2019-02-19 10:30:00,105.77,105.78,105.37,105.39,1000.0,83.134,83.1419,82.8196,82.8353,1000.0
2019-02-19 10:35:00,105.22,105.22,104.75,104.75,1000.0,82.7017,82.7017,82.3323,82.3323,1000.0
2019-02-19 10:40:00,104.68,104.68,104.41,104.44,700.0,82.2773,82.2773,82.0651,82.0886,700.0
2019-02-19 10:45:00,104.35,104.75,104.35,104.72,1200.0,82.0179,82.3323,82.0179,82.3087,1200.0
2019-02-19 10:50:00,104.55,104.55,104.45,104.46,479.0,82.1751,82.1751,82.0965,82.1044,479.0
2019-02-19 10:55:00,104.2,104.21,104.05,104.21,600.0,81.9,81.9079,81.7821,81.9079,600.0
2019-02-19 11:00:00,104.23,104.34,104.23,104.34,698.0,81.9236,82.01,81.9236,82.01,698.0
2019-02-19 11:05:00,104.19,104.19,104.17,104.18,600.0,81.8921,81.8921,81.8764,81.8843,600.0
2019-02-19 11:10:00,104.11,104.35,104.1,104.21,2600.0,81.8293,82.0179,81.8214,81.9079,2600.0
2019-02-19 11:15:00,104.26,104.29,104.0,104.07,2024.0,81.9472,81.9707,81.7428,81.7978,2024.0
2019-02-19 11:20:00,104.0,104.05,103.89,103.89,6300.0,81.7428,81.7821,81.6563,81.6563,6300.0
2019-02-19 11:25:00,103.85,103.92,103.74,103.77,700.0,81.6249,81.6799,81.5384,81.562,700.0
2019-02-19 11:30:00,103.92,103.92,103.82,103.92,700.0,81.6799,81.6799,81.6013,81.6799,700.0
2019-02-19 11:35:00,103.98,104.37,103.98,104.36,1600.0,81.7271,82.0336,81.7271,82.0258,1600.0
2019-02-19 11:40:00,104.41,104.52,104.35,104.52,967.0,82.0651,82.1515,82.0179,82.1515,967.0
2019-02-19 11:45:00,104.57,104.66,104.55,104.55,1286.0,82.1908,82.2616,82.1751,82.1751,1286.0
2019-02-19 11:50:00,104.65,104.65,104.21,104.21,1500.0,82.2537,82.2537,81.9079,81.9079,1500.0
2019-02-19 11:55:00,104.1,104.3,104.0,104.3,1480.0,81.8214,81.9786,81.7428,81.9786,1480.0
2019-02-19 12:00:00,104.14,104.14,103.79,103.8,4835.0,81.8528,81.8528,81.5777,81.5856,4835.0
2019-02-19 12:05:00,103.85,103.97,103.85,103.9,800.0,81.6249,81.7192,81.6249,81.6642,800.0
2019-02-19 12:10:00,103.89,103.89,103.79,103.85,640.0,81.6563,81.6563,81.5777,81.6249,640.0
2019-02-19 12:15:00,103.75,103.89,103.75,103.83,1300.0,81.5463,81.6563,81.5463,81.6092,1300.0
2019-02-19 12:20:00,103.85,104.3,103.85,104.23,2439.0,81.6249,81.9786,81.6249,81.9236,2439.0
2019-02-19 12:25:00,104.25,104.43,104.13,104.43,1600.0,81.9393,82.0808,81.845,82.0808,1600.0
2019-02-19 12:30:00,104.38,104.4,104.09,104.34,2009.0,82.0415,82.0572,81.8135,82.01,2009.0
2019-02-19 12:35:00,104.31,104.51,104.29,104.49,1400.0,81.9865,82.1437,81.9707,82.1279,1400.0
2019-02-19 12:40:00,104.2,104.33,104.16,104.16,1266.0,81.9,82.0022,81.8686,81.8686,1266.0
2019-02-19 12:45:00,104.09,104.42,104.09,104.32,2900.0,81.8135,82.0729,81.8135,81.9943,2900.0
2019-02-19 12:50:00,104.11,104.12,104.03,104.04,500.0,81.8293,81.8371,81.7664,81.7742,500.0
2019-02-19 12:55:00,104.01,104.03,104.01,104.03,400.0,81.7507,81.7664,81.7507,81.7664,400.0
2019-02-19 13:00:00,103.94,103.98,103.83,103.83,617.0,81.6956,81.7271,81.6092,81.6092,617.0
2019-02-19 13:05:00,103.82,103.83,103.64,103.66,500.0,81.6013,81.6092,81.4598,81.4756,500.0
2019-02-19 13:10:00,103.53,103.67,103.53,103.67,400.0,81.3734,81.4834,81.3734,81.4834,400.0
2019-02-19 13:15:00,103.66,103.72,103.54,103.55,1100.0,81.4756,81.5227,81.3812,81.3891,1100.0
2019-02-19 13:20:00,103.56,103.56,103.48,103.48,300.0,81.397,81.397,81.3341,81.3341,300.0
2019-02-19 13:25:00,103.25,103.38,103.25,103.38,400.0,81.1533,81.2555,81.1533,81.2555,400.0
2019-02-19 13:30:00,103.41,103.73,103.41,103.73,800.0,81.2791,81.5306,81.2791,81.5306,800.0
2019-02-19 13:35:00,103.67,103.68,103.64,103.68,300.0,81.4834,81.4913,81.4598,81.4913,300.0
2019-02-19 13:40:00,103.63,103.66,103.49,103.52,500.0,81.452,81.4756,81.3419,81.3655,500.0
2019-02-19 13:45:00,103.59,103.59,103.51,103.51,400.0,81.4205,81.4205,81.3577,81.3577,400.0
2019-02-19 13:50:00,103.46,103.49,103.46,103.49,300.0,81.3184,81.3419,81.3184,81.3419,300.0
2019-02-19 13:55:00,103.56,103.69,103.54,103.69,500.0,81.397,81.4991,81.3812,81.4991,500.0
2019-02-19 14:00:00,103.68,103.68,103.65,103.67,300.0,81.4913,81.4913,81.4677,81.4834,300.0
2019-02-19 14:05:00,103.68,104.1,103.68,104.1,756.0,81.4913,81.8214,81.4913,81.8214,756.0
2019-02-19 14:10:00,104.21,104.25,104.21,104.25,500.0,81.9079,81.9393,81.9079,81.9393,500.0
2019-02-19 14:15:00,104.34,104.38,104.2,104.2,500.0,82.01,82.0415,81.9,81.9,500.0
2019-02-19 14:20:00,104.21,104.68,104.21,104.68,1550.0,81.9079,82.2773,81.9079,82.2773,1550.0
2019-02-19 14:25:00,104.72,104.72,104.37,104.43,741.0,82.3087,82.3087,82.0336,82.0808,741.0
2019-02-19 14:30:00,104.54,104.64,104.54,104.6,694.0,82.1672,82.2458,82.1672,82.2144,694.0
2019-02-19 14:35:00,104.65,104.65,104.56,104.56,500.0,82.2537,82.2537,82.183,82.183,500.0
2019-02-19 14:40:00,104.57,104.57,104.45,104.49,1600.0,82.1908,82.1908,82.0965,82.1279,1600.0
2019-02-19 14:45:00,104.4,104.49,104.4,104.49,400.0,82.0572,82.1279,82.0572,82.1279,400.0
2019-02-19 14:50:00,104.53,104.64,104.5,104.5,1300.0,82.1594,82.2458,82.1358,82.1358,1300.0
2019-02-19 14:55:00,104.55,104.64,104.5,104.64,1200.0,82.1751,82.2458,82.1358,82.2458,1200.0
2019-02-19 15:00:00,104.6,104.73,104.56,104.6,2000.0,82.2144,82.3166,82.183,82.2144,2000.0
2019-02-19 15:05:00,104.74,104.95,104.74,104.83,1990.0,82.3244,82.4895,82.3244,82.3952,1990.0
2019-02-19 15:10:00,104.86,104.95,104.85,104.9,2000.0,82.4187,82.4895,82.4109,82.4502,2000.0
2019-02-19 15:15:00,104.91,105.0,104.91,104.99,3428.0,82.458,82.5288,82.458,82.5209,3428.0
2019-02-19 15:20:00,104.89,104.89,104.7,104.74,813.0,82.4423,82.4423,82.293,82.3244,813.0
2019-02-19 15:25:00,104.79,104.91,104.79,104.86,1300.0,82.3637,82.458,82.3637,82.4187,1300.0
2019-02-19 15:30:00,104.87,105.0,104.87,105.0,4057.0,82.4266,82.5288,82.4266,82.5288,4057.0
2019-02-19 15:35:00,105.04,105.06,104.71,104.72,2068.0,82.5602,82.5759,82.3009,82.3087,2068.0
2019-02-19 15:40:00,104.77,104.84,104.76,104.81,1700.0,82.348,82.403,82.3402,82.3795,1700.0
2019-02-19 15:45:00,104.71,104.8,104.68,104.75,2600.0,82.3009,82.3716,82.2773,82.3323,2600.0
2019-02-19 15:50:00,104.7,104.7,104.53,104.64,4484.0,82.293,82.293,82.1594,82.2458,4484.0
2019-02-19 15:55:00,104.63,105.15,104.59,104.75,9050.0,82.238,82.6467,82.2065,82.3323,9050.0
2019-02-20 09:30:00,104.06,105.0,103.5,103.95,3475.0,81.886,82.6257,81.4453,81.7994,3475.0
2019-02-20 09:35:00,104.23,105.45,104.2,105.34,4600.0,82.0198,82.9798,81.9962,82.8932,4600.0
2019-02-20 09:40:00,105.5,107.81,105.5,106.39,12939.0,83.0192,84.8369,83.0192,83.7195,12939.0
2019-02-20 09:45:00,106.35,106.72,104.87,105.88,6115.0,83.688,83.9792,82.5234,83.3182,6115.0
2019-02-20 09:50:00,105.88,106.5,105.36,105.48,5370.0,83.3182,83.8061,82.909,83.0034,5370.0
2019-02-20 09:55:00,105.27,105.75,105.07,105.55,4398.0,82.8382,83.2159,82.6808,83.0585,4398.0
2019-02-20 10:00:00,104.96,104.96,104.49,104.83,5838.0,82.5942,82.5942,82.2244,82.4919,5838.0
2019-02-20 10:05:00,104.82,106.14,104.76,105.84,4806.0,82.4841,83.5228,82.4368,83.2867,4806.0
2019-02-20 10:10:00,105.9,106.43,105.88,106.27,2200.0,83.3339,83.751,83.3182,83.6251,2200.0
2019-02-20 10:15:00,106.24,106.24,105.37,105.37,1770.0,83.6015,83.6015,82.9169,82.9169,1770.0
2019-02-20 10:20:00,105.5,106.7,105.5,106.7,10413.0,83.0192,83.9634,83.0192,83.9634,10413.0
2019-02-20 10:25:00,106.85,107.26,106.85,107.06,10276.0,84.0815,84.4041,84.0815,84.2467,10276.0
2019-02-20 10:30:00,107.0,107.4,107.0,107.07,4045.0,84.1995,84.5143,84.1995,84.2546,4045.0
2019-02-20 10:35:00,107.02,107.09,106.27,106.52,4373.0,84.2153,84.2703,83.6251,83.8218,4373.0
2019-02-20 10:40:00,106.33,107.0,106.33,106.86,4790.0,83.6723,84.1995,83.6723,84.0894,4790.0
2019-02-20 10:45:00,106.84,106.93,106.67,106.79,1811.0,84.0736,84.1444,83.9398,84.0343,1811.0
2019-02-20 10:50:00,106.76,107.0,106.68,106.71,3414.0,84.0107,84.1995,83.9477,83.9713,3414.0
2019-02-20 10:55:00,106.71,106.71,106.11,106.15,2369.0,83.9713,83.9713,83.4992,83.5306,2369.0
2019-02-20 11:00:00,106.02,106.39,105.81,106.39,3000.0,83.4283,83.7195,83.2631,83.7195,3000.0
2019-02-20 11:05:00,106.73,106.73,106.35,106.39,1400.0,83.9871,83.9871,83.688,83.7195,1400.0
2019-02-20 11:10:00,105.94,106.4,105.9,106.4,1300.0,83.3654,83.7274,83.3339,83.7274,1300.0
2019-02-20 11:15:00,106.3,106.3,105.8,106.07,1790.0,83.6487,83.6487,83.2552,83.4677,1790.0
2019-02-20 11:20:00,106.14,106.14,105.59,105.6,1175.0,83.5228,83.5228,83.09,83.0978,1175.0
2019-02-20 11:25:00,105.44,105.54,105.43,105.44,1241.0,82.9719,83.0506,82.9641,82.9719,1241.0
2019-02-20 11:30:00,105.4,105.4,105.14,105.4,1040.0,82.9405,82.9405,82.7359,82.9405,1040.0
2019-02-20 11:35:00,105.36,105.84,105.36,105.84,1800.0,82.909,83.2867,82.909,83.2867,1800.0
2019-02-20 11:40:00,106.18,106.64,106.15,106.59,1700.0,83.5543,83.9162,83.5306,83.8769,1700.0
2019-02-20 11:45:00,106.27,106.57,106.27,106.53,900.0,83.6251,83.8611,83.6251,83.8297,900.0
2019-02-20 11:50:00,106.52,106.64,105.98,106.06,1586.0,83.8218,83.9162,83.3969,83.4598,1586.0
2019-02-20 11:55:00,106.0,106.03,105.88,105.93,1100.0,83.4126,83.4362,83.3182,83.3575,1100.0
2019-02-20 12:00:00,105.85,105.93,105.48,105.48,1100.0,83.2946,83.3575,83.0034,83.0034,1100.0
2019-02-20 12:05:00,105.42,105.73,105.42,105.73,1800.0,82.9562,83.2001,82.9562,83.2001,1800.0
2019-02-20 12:10:00,105.92,106.09,105.92,105.94,1300.0,83.3497,83.4834,83.3497,83.3654,1300.0
2019-02-20 12:15:00,105.83,105.93,105.82,105.84,1000.0,83.2788,83.3575,83.271,83.2867,1000.0
2019-02-20 12:20:00,105.86,106.02,105.86,105.98,900.0,83.3024,83.4283,83.3024,83.3969,900.0
2019-02-20 12:25:00,105.71,105.8,105.7,105.7,1200.0,83.1844,83.2552,83.1765,83.1765,1200.0
2019-02-20 12:30:00,105.55,105.59,105.35,105.35,1118.0,83.0585,83.09,82.9011,82.9011,1118.0
2019-02-20 12:35:00,105.38,105.59,105.37,105.59,1100.0,82.9247,83.09,82.9169,83.09,1100.0
2019-02-20 12:40:00,105.7,105.82,105.7,105.82,500.0,83.1765,83.271,83.1765,83.271,500.0
2019-02-20 12:45:00,105.87,106.31,105.87,106.31,3367.0,83.3103,83.6566,83.3103,83.6566,3367.0
2019-02-20 12:50:00,106.35,106.42,106.2,106.27,1600.0,83.688,83.7431,83.57,83.6251,1600.0
2019-02-20 12:55:00,106.22,106.85,106.22,106.84,3600.0,83.5857,84.0815,83.5857,84.0736,3600.0
2019-02-20 13:00:00,106.87,106.89,106.63,106.89,2600.0,84.0972,84.113,83.9084,84.113,2600.0
2019-02-20 13:05:00,106.92,106.96,106.8,106.93,960.0,84.1366,84.168,84.0421,84.1444,960.0
2019-02-20 13:10:00,106.9,107.41,106.9,107.41,3071.0,84.1208,84.5222,84.1208,84.5222,3071.0
2019-02-20 13:15:00,107.35,107.82,107.35,107.73,2550.0,84.4749,84.8448,84.4749,84.774,2550.0
2019-02-20 13:20:00,107.75,107.79,107.41,107.62,2424.0,84.7897,84.8212,84.5222,84.6874,2424.0
2019-02-20 13:25:00,107.6,107.93,107.58,107.81,4000.0,84.6717,84.9313,84.6559,84.8369,4000.0
2019-02-20 13:30:00,107.8,107.8,107.22,107.47,2200.0,84.8291,84.8291,84.3726,84.5694,2200.0
2019-02-20 13:35:00,107.36,107.54,107.25,107.54,2027.0,84.4828,84.6245,84.3962,84.6245,2027.0
2019-02-20 13:40:00,107.58,107.6,107.21,107.4,1700.0,84.6559,84.6717,84.3648,84.5143,1700.0
2019-02-20 13:45:00,107.37,107.47,107.25,107.25,2892.0,84.4907,84.5694,84.3962,84.3962,2892.0
2019-02-20 13:50:00,107.3,107.3,106.99,107.03,2208.0,84.4356,84.4356,84.1917,84.2231,2208.0
2019-02-20 13:55:00,107.12,107.29,106.58,106.66,4900.0,84.294,84.4277,83.869,83.932,4900.0
2019-02-20 14:00:00,106.54,106.59,106.0,106.0,2215.0,83.8375,83.8769,83.4126,83.4126,2215.0
2019-02-20 14:05:00,106.13,106.27,106.12,106.27,500.0,83.5149,83.6251,83.507,83.6251,500.0
2019-02-20 14:10:00,106.1,106.36,105.85,106.35,1200.0,83.4913,83.6959,83.2946,83.688,1200.0
2019-02-20 14:15:00,106.29,106.4,106.07,106.07,1838.0,83.6408,83.7274,83.4677,83.4677,1838.0
2019-02-20 14:20:00,106.04,106.04,105.69,105.69,1000.0,83.4441,83.4441,83.1687,83.1687,1000.0
2019-02-20 14:25:00,105.66,106.14,105.62,106.12,1700.0,83.1451,83.5228,83.1136,83.507,1700.0
2019-02-20 14:30:00,106.14,106.41,106.14,106.41,1062.0,83.5228,83.7352,83.5228,83.7352,1062.0
2019-02-20 14:35:00,106.51,106.51,106.32,106.32,900.0,83.8139,83.8139,83.6644,83.6644,900.0
2019-02-20 14:40:00,106.48,106.68,106.47,106.68,900.0,83.7903,83.9477,83.7825,83.9477,900.0
2019-02-20 14:45:00,106.65,106.73,106.42,106.42,800.0,83.9241,83.9871,83.7431,83.7431,800.0
2019-02-20 14:50:00,106.47,106.53,106.44,106.45,1100.0,83.7825,83.8297,83.7589,83.7667,1100.0
2019-02-20 14:55:00,106.47,106.57,106.47,106.57,700.0,83.7825,83.8611,83.7825,83.8611,700.0
2019-02-20 15:00:00,106.62,106.83,106.59,106.81,1800.0,83.9005,84.0657,83.8769,84.05,1800.0
2019-02-20 15:05:00,106.76,106.9,106.7,106.87,1369.0,84.0107,84.1208,83.9634,84.0972,1369.0
2019-02-20 15:10:00,106.85,106.85,106.6,106.6,1800.0,84.0815,84.0815,83.8848,83.8848,1800.0
2019-02-20 15:15:00,106.61,106.7,106.53,106.69,1700.0,83.8926,83.9634,83.8297,83.9556,1700.0
2019-02-20 15:20:00,106.78,106.78,106.6,106.76,1100.0,84.0264,84.0264,83.8848,84.0107,1100.0
2019-02-20 15:25:00,106.78,107.0,106.75,106.79,3215.0,84.0264,84.1995,84.0028,84.0343,3215.0
2019-02-20 15:30:00,106.69,106.87,106.68,106.68,2800.0,83.9556,84.0972,83.9477,83.9477,2800.0
2019-02-20 15:35:00,106.66,106.68,106.15,106.15,2680.0,83.932,83.9477,83.5306,83.5306,2680.0
2019-02-20 15:40:00,106.18,106.69,106.16,106.68,2800.0,83.5543,83.9556,83.5385,83.9477,2800.0
2019-02-20 15:45:00,106.68,106.83,106.49,106.64,6706.0,83.9477,84.0657,83.7982,83.9162,6706.0
2019-02-20 15:50:00,106.59,106.59,106.29,106.45,10913.0,83.8769,83.8769,83.6408,83.7667,10913.0
2019-02-20 15:55:00,106.43,106.58,106.04,106.5,6447.0,83.751,83.869,83.4441,83.8061,6447.0
2019-02-21 09:30:00,105.75,105.96,105.2,105.2,700.0,83.2159,83.3811,82.7831,82.7831,700.0
2019-02-21 09:35:00,104.98,105.02,104.41,104.41,1010.0,82.61,82.6414,82.1614,82.1614,1010.0
2019-02-21 09:40:00,104.09,104.61,104.09,104.5,1900.0,81.9096,82.3188,81.9096,82.2322,1900.0
2019-02-21 09:45:00,104.36,104.36,104.16,104.32,385.0,82.1221,82.1221,81.9647,82.0906,385.0
2019-02-21 09:50:00,104.31,105.04,104.31,105.02,7416.0,82.0827,82.6572,82.0827,82.6414,7416.0
2019-02-21 09:55:00,105.25,105.46,104.97,105.3,5150.0,82.8224,82.9877,82.6021,82.8618,5150.0
2019-02-21 10:00:00,105.25,105.25,104.43,104.43,9636.0,82.8224,82.8224,82.1772,82.1772,9636.0
2019-02-21 10:05:00,104.67,104.72,104.39,104.39,792.0,82.366,82.4054,82.1457,82.1457,792.0
2019-02-21 10:10:00,104.28,104.28,103.88,104.04,2525.0,82.0591,82.0591,81.7444,81.8703,2525.0
2019-02-21 10:15:00,104.07,104.29,104.0,104.0,800.0,81.8939,82.067,81.8388,81.8388,800.0
2019-02-21 10:20:00,103.87,104.05,103.74,103.98,5523.0,81.7365,81.8781,81.6342,81.823,5523.0
2019-02-21 10:25:00,104.12,104.28,103.94,103.94,1100.0,81.9332,82.0591,81.7916,81.7916,1100.0
2019-02-21 10:30:00,103.91,103.99,103.81,103.87,900.0,81.768,81.8309,81.6893,81.7365,900.0
2019-02-21 10:35:00,103.96,104.09,103.8,104.03,800.0,81.8073,81.9096,81.6814,81.8624,800.0
2019-02-21 10:40:00,103.96,104.11,103.92,104.11,300.0,81.8073,81.9253,81.7758,81.9253,300.0
2019-02-21 10:45:00,104.13,104.14,103.71,103.75,900.0,81.9411,81.949,81.6106,81.6421,900.0
2019-02-21 10:50:00,103.77,103.95,103.77,103.95,1100.0,81.6578,81.7994,81.6578,81.7994,1100.0
2019-02-21 10:55:00,104.28,104.28,103.94,103.99,1200.0,82.0591,82.0591,81.7916,81.8309,1200.0
2019-02-21 11:00:00,103.87,104.2,103.87,104.2,949.0,81.7365,81.9962,81.7365,81.9962,949.0
2019-02-21 11:05:00,104.19,104.26,103.8,103.83,700.0,81.9883,82.0434,81.6814,81.705,700.0
2019-02-21 11:10:00,103.87,104.28,103.87,104.27,3348.0,81.7365,82.0591,81.7365,82.0513,3348.0
2019-02-21 11:15:00,104.35,104.43,103.9,103.91,1300.0,82.1142,82.1772,81.7601,81.768,1300.0
2019-02-21 11:20:00,104.12,104.12,103.67,103.67,1100.0,81.9332,81.9332,81.5791,81.5791,1100.0
2019-02-21 11:25:00,103.62,103.66,103.33,103.33,1425.0,81.5398,81.5712,81.3116,81.3116,1425.0
2019-02-21 11:30:00,103.33,103.53,103.12,103.15,3120.0,81.3116,81.4689,81.1463,81.1699,3120.0
2019-02-21 11:35:00,103.19,103.24,102.95,103.03,2100.0,81.2014,81.2407,81.0125,81.0755,2100.0
2019-02-21 11:40:00,103.03,103.17,103.02,103.02,800.0,81.0755,81.1857,81.0676,81.0676,800.0
2019-02-21 11:45:00,102.87,102.95,102.11,102.11,4800.0,80.9496,81.0125,80.3515,80.3515,4800.0
2019-02-21 11:50:00,102.17,102.26,101.95,102.0,2800.0,80.3987,80.4696,80.2256,80.265,2800.0
2019-02-21 11:55:00,101.99,102.3,101.99,102.15,1477.0,80.2571,80.501,80.2571,80.383,1477.0
2019-02-21 12:00:00,101.89,101.93,101.7,101.78,1200.0,80.1784,80.2099,80.0289,80.0918,1200.0
2019-02-21 12:05:00,101.74,101.94,101.74,101.91,3600.0,80.0604,80.2177,80.0604,80.1941,3600.0
2019-02-21 12:10:00,101.91,101.91,101.49,101.49,2991.0,80.1941,80.1941,79.8636,79.8636,2991.0
2019-02-21 12:15:00,101.4,101.7,101.4,101.7,3300.0,79.7928,80.0289,79.7928,80.0289,3300.0
2019-02-21 12:20:00,101.52,101.53,101.2,101.2,1721.0,79.8872,79.8951,79.6354,79.6354,1721.0
2019-02-21 12:25:00,101.25,101.4,101.16,101.34,1300.0,79.6748,79.7928,79.604,79.7456,1300.0
2019-02-21 12:30:00,101.3,101.54,101.29,101.51,1700.0,79.7141,79.903,79.7063,79.8794,1700.0
2019-02-21 12:35:00,101.54,101.94,101.54,101.79,2203.0,79.903,80.2177,79.903,80.0997,2203.0
2019-02-21 12:40:00,101.9,102.0,101.8,101.81,1900.0,80.1863,80.265,80.1076,80.1155,1900.0
2019-02-21 12:45:00,101.6,101.6,101.54,101.56,1100.0,79.9502,79.9502,79.903,79.9187,1100.0
2019-02-21 12:50:00,101.55,101.84,101.55,101.71,1200.0,79.9109,80.1391,79.9109,80.0368,1200.0
2019-02-21 12:55:00,101.77,102.01,101.77,101.94,2200.0,80.084,80.2728,80.084,80.2177,2200.0
2019-02-21 13:00:00,101.87,101.97,101.77,101.77,1400.0,80.1627,80.2414,80.084,80.084,1400.0
2019-02-21 13:05:00,101.55,101.95,101.55,101.73,1800.0,79.9109,80.2256,79.9109,80.0525,1800.0
2019-02-21 13:10:00,101.78,101.89,101.78,101.78,1004.0,80.0918,80.1784,80.0918,80.0918,1004.0
2019-02-21 13:15:00,101.74,101.81,101.5,101.77,2224.0,80.0604,80.1155,79.8715,80.084,2224.0
2019-02-21 13:20:00,101.79,102.03,101.79,101.98,1400.0,80.0997,80.2886,80.0997,80.2492,1400.0
2019-02-21 13:25:00,101.98,102.14,101.98,102.1,3700.0,80.2492,80.3751,80.2492,80.3437,3700.0
2019-02-21 13:30:00,101.93,102.18,101.93,102.18,2420.0,80.2099,80.4066,80.2099,80.4066,2420.0
2019-02-21 13:35:00,102.2,102.28,102.04,102.28,1430.0,80.4223,80.4853,80.2964,80.4853,1430.0
2019-02-21 13:40:00,102.3,102.39,102.3,102.31,800.0,80.501,80.5719,80.501,80.5089,800.0
2019-02-21 13:45:00,102.31,102.34,102.22,102.34,1044.0,80.5089,80.5325,80.4381,80.5325,1044.0
2019-02-21 13:50:00,102.3,102.3,102.18,102.25,1300.0,80.501,80.501,80.4066,80.4617,1300.0
2019-02-21 13:55:00,102.26,102.3,102.2,102.2,900.0,80.4696,80.501,80.4223,80.4223,900.0
2019-02-21 14:00:00,102.18,102.18,102.12,102.12,1200.0,80.4066,80.4066,80.3594,80.3594,1200.0
2019-02-21 14:05:00,102.07,102.13,102.01,102.07,1700.0,80.32,80.3673,80.2728,80.32,1700.0
2019-02-21 14:10:00,102.05,102.27,102.05,102.05,2688.0,80.3043,80.4774,80.3043,80.3043,2688.0
2019-02-21 14:15:00,102.05,102.05,101.79,101.84,1100.0,80.3043,80.3043,80.0997,80.1391,1100.0
2019-02-21 14:20:00,101.67,102.07,101.67,102.07,1981.0,80.0053,80.32,80.0053,80.32,1981.0
2019-02-21 14:25:00,102.02,102.1,102.01,102.02,3434.0,80.2807,80.3437,80.2728,80.2807,3434.0
2019-02-21 14:30:00,102.0,102.24,101.98,102.24,3117.0,80.265,80.4538,80.2492,80.4538,3117.0
2019-02-21 14:35:00,102.24,102.24,101.93,101.93,3619.0,80.4538,80.4538,80.2099,80.2099,3619.0
2019-02-21 14:40:00,101.93,102.2,101.9,102.14,3833.0,80.2099,80.4223,80.1863,80.3751,3833.0
2019-02-21 14:45:00,102.14,102.14,101.58,101.58,4048.0,80.3751,80.3751,79.9345,79.9345,4048.0
2019-02-21 14:50:00,101.53,101.65,101.53,101.6,1300.0,79.8951,79.9895,79.8951,79.9502,1300.0
2019-02-21 14:55:00,101.57,101.66,101.53,101.6,1823.0,79.9266,79.9974,79.8951,79.9502,1823.0
2019-02-21 15:00:00,101.54,101.58,101.42,101.56,2040.0,79.903,79.9345,79.8086,79.9187,2040.0
2019-02-21 15:05:00,101.55,101.66,101.53,101.62,3448.0,79.9109,79.9974,79.8951,79.9659,3448.0
2019-02-21 15:10:00,101.64,101.69,101.57,101.57,2900.0,79.9817,80.021,79.9266,79.9266,2900.0
2019-02-21 15:15:00,101.57,101.59,101.48,101.59,1460.0,79.9266,79.9423,79.8558,79.9423,1460.0
2019-02-21 15:20:00,101.61,101.62,101.5,101.58,2150.0,79.9581,79.9659,79.8715,79.9345,2150.0
2019-02-21 15:25:00,101.6,101.66,101.51,101.66,1982.0,79.9502,79.9974,79.8794,79.9974,1982.0
2019-02-21 15:30:00,101.7,102.09,101.64,102.02,4100.0,80.0289,80.3358,79.9817,80.2807,4100.0
2019-02-21 15:35:00,102.08,102.25,102.03,102.25,3378.0,80.3279,80.4617,80.2886,80.4617,3378.0
2019-02-21 15:40:00,102.3,102.3,101.85,101.95,3300.0,80.501,80.501,80.1469,80.2256,3300.0
2019-02-21 15:45:00,101.98,102.13,101.81,102.01,7765.0,80.2492,80.3673,80.1155,80.2728,7765.0
2019-02-21 15:50:00,102.01,102.26,102.01,102.14,8800.0,80.2728,80.4696,80.2728,80.3751,8800.0
2019-02-21 15:55:00,102.15,102.32,102.13,102.13,6769.0,80.383,80.5168,80.3673,80.3673,6769.0
2019-02-22 09:30:00,103.88,103.88,102.87,102.87,1600.0,81.7444,81.7444,80.9496,80.9496,1600.0
2019-02-22 09:35:00,102.85,103.15,102.84,103.15,600.0,80.9338,81.1699,80.926,81.1699,600.0
2019-02-22 09:40:00,103.19,103.39,102.81,103.39,1300.0,81.2014,81.3588,80.9024,81.3588,1300.0
2019-02-22 09:45:00,103.51,104.01,103.49,104.01,4859.0,81.4532,81.8467,81.4375,81.8467,4859.0
2019-02-22 09:50:00,104.21,104.42,104.21,104.42,1200.0,82.004,82.1693,82.004,82.1693,1200.0
2019-02-22 09:55:00,104.31,104.54,104.13,104.28,2000.0,82.0827,82.2637,81.9411,82.0591,2000.0
2019-02-22 10:00:00,104.0,104.0,103.72,103.75,2800.0,81.8388,81.8388,81.6185,81.6421,2800.0
2019-02-22 10:05:00,103.74,103.74,103.5,103.53,1650.0,81.6342,81.6342,81.4453,81.4689,1650.0
2019-02-22 10:10:00,103.65,104.09,103.65,103.93,1151.0,81.5634,81.9096,81.5634,81.7837,1151.0
2019-02-22 10:15:00,103.89,103.89,103.84,103.84,300.0,81.7522,81.7522,81.7129,81.7129,300.0
2019-02-22 10:20:00,104.08,104.22,103.95,103.98,800.0,81.9017,82.0119,81.7994,81.823,800.0
2019-02-22 10:25:00,104.0,104.08,103.72,103.72,900.0,81.8388,81.9017,81.6185,81.6185,900.0
2019-02-22 10:30:00,103.64,103.72,103.48,103.56,1000.0,81.5555,81.6185,81.4296,81.4925,1000.0
2019-02-22 10:35:00,103.53,103.53,103.29,103.32,1300.0,81.4689,81.4689,81.2801,81.3037,1300.0
2019-02-22 10:40:00,103.29,103.31,103.22,103.22,700.0,81.2801,81.2958,81.225,81.225,700.0
2019-02-22 10:45:00,103.04,103.19,102.98,103.19,900.0,81.0834,81.2014,81.0361,81.2014,900.0
2019-02-22 10:50:00,103.25,103.45,103.25,103.43,368.0,81.2486,81.406,81.2486,81.3902,368.0
2019-02-22 10:55:00,103.73,103.82,103.67,103.81,868.0,81.6263,81.6971,81.5791,81.6893,868.0
2019-02-22 11:00:00,103.72,103.94,103.67,103.94,865.0,81.6185,81.7916,81.5791,81.7916,865.0
2019-02-22 11:05:00,103.76,104.0,103.76,103.95,600.0,81.6499,81.8388,81.6499,81.7994,600.0
2019-02-22 11:10:00,103.68,103.73,103.68,103.69,800.0,81.587,81.6263,81.587,81.5948,800.0
2019-02-22 11:15:00,103.69,104.02,103.69,104.02,500.0,81.5948,81.8545,81.5948,81.8545,500.0
2019-02-22 11:20:00,103.86,103.97,103.58,103.58,3940.0,81.7286,81.8152,81.5083,81.5083,3940.0
2019-02-22 11:25:00,103.64,103.8,103.58,103.62,600.0,81.5555,81.6814,81.5083,81.5398,600.0
2019-02-22 11:30:00,103.61,103.96,103.59,103.96,1400.0,81.5319,81.8073,81.5162,81.8073,1400.0
2019-02-22 11:35:00,103.97,103.97,103.82,103.86,900.0,81.8152,81.8152,81.6971,81.7286,900.0
2019-02-22 11:40:00,103.96,103.96,103.96,103.96,100.0,81.8073,81.8073,81.8073,81.8073,100.0
2019-02-22 11:45:00,103.9,103.9,103.84,103.84,200.0,81.7601,81.7601,81.7129,81.7129,200.0
2019-02-22 11:50:00,103.91,103.93,103.91,103.93,200.0,81.768,81.7837,81.768,81.7837,200.0
2019-02-22 11:55:00,104.01,104.05,103.97,103.99,600.0,81.8467,81.8781,81.8152,81.8309,600.0
2019-02-22 12:00:00,103.96,104.04,103.96,104.04,800.0,81.8073,81.8703,81.8073,81.8703,800.0
2019-02-22 12:05:00,104.03,104.19,104.03,104.19,300.0,81.8624,81.9883,81.8624,81.9883,300.0
2019-02-22 12:10:00,104.09,104.09,104.09,104.09,100.0,81.9096,81.9096,81.9096,81.9096,100.0
2019-02-22 12:15:00,104.18,104.18,104.15,104.15,200.0,81.9804,81.9804,81.9568,81.9568,200.0
2019-02-22 12:20:00,104.06,104.14,103.96,104.14,600.0,81.886,81.949,81.8073,81.949,600.0
2019-02-22 12:25:00,104.2,104.2,104.11,104.11,300.0,81.9962,81.9962,81.9253,81.9253,300.0
2019-02-22 12:30:00,104.08,104.2,104.08,104.2,6305.0,81.9017,81.9962,81.9017,81.9962,6305.0
2019-02-22 12:35:00,104.18,104.44,104.18,104.24,500.0,81.9804,82.185,81.9804,82.0276,500.0
2019-02-22 12:40:00,104.22,104.47,104.22,104.47,900.0,82.0119,82.2086,82.0119,82.2086,900.0
2019-02-22 12:45:00,104.4,104.4,104.19,104.19,600.0,82.1536,82.1536,81.9883,81.9883,600.0
2019-02-22 12:50:00,104.01,104.01,104.01,104.01,300.0,81.8467,81.8467,81.8467,81.8467,300.0
2019-02-22 12:55:00,104.0,104.03,103.91,103.91,1300.0,81.8388,81.8624,81.768,81.768,1300.0
2019-02-22 13:00:00,103.97,104.02,103.96,103.96,700.0,81.8152,81.8545,81.8073,81.8073,700.0
2019-02-22 13:05:00,104.03,104.03,104.03,104.03,100.0,81.8624,81.8624,81.8624,81.8624,100.0
2019-02-22 13:10:00,104.08,104.08,104.06,104.06,200.0,81.9017,81.9017,81.886,81.886,200.0
2019-02-22 13:15:00,104.11,104.16,104.05,104.16,800.0,81.9253,81.9647,81.8781,81.9647,800.0
2019-02-22 13:20:00,104.18,104.18,104.05,104.05,800.0,81.9804,81.9804,81.8781,81.8781,800.0
2019-02-22 13:25:00,104.05,104.05,104.05,104.05,0.0,81.8781,81.8781,81.8781,81.8781,0.0
2019-02-22 13:30:00,104.2,104.22,104.13,104.22,700.0,81.9962,82.0119,81.9411,82.0119,700.0
2019-02-22 13:35:00,104.27,104.27,104.17,104.17,200.0,82.0513,82.0513,81.9726,81.9726,200.0
2019-02-22 13:40:00,104.16,104.16,104.15,104.15,255.0,81.9647,81.9647,81.9568,81.9568,255.0
2019-02-22 13:45:00,104.1,104.1,104.05,104.08,400.0,81.9175,81.9175,81.8781,81.9017,400.0
2019-02-22 13:50:00,104.11,104.13,104.11,104.12,500.0,81.9253,81.9411,81.9253,81.9332,500.0
2019-02-22 13:55:00,104.12,104.12,104.12,104.12,100.0,81.9332,81.9332,81.9332,81.9332,100.0
2019-02-22 14:00:00,104.13,104.13,103.85,103.85,1300.0,81.9411,81.9411,81.7208,81.7208,1300.0
2019-02-22 14:05:00,103.89,103.89,103.89,103.89,100.0,81.7522,81.7522,81.7522,81.7522,100.0
2019-02-22 14:10:00,103.96,103.96,103.9,103.92,600.0,81.8073,81.8073,81.7601,81.7758,600.0
2019-02-22 14:15:00,103.61,103.67,103.61,103.67,400.0,81.5319,81.5791,81.5319,81.5791,400.0
2019-02-22 14:20:00,103.61,103.64,103.57,103.64,400.0,81.5319,81.5555,81.5004,81.5555,400.0
2019-02-22 14:25:00,103.64,103.64,103.51,103.61,1200.0,81.5555,81.5555,81.4532,81.5319,1200.0
2019-02-22 14:30:00,103.61,103.71,103.61,103.71,200.0,81.5319,81.6106,81.5319,81.6106,200.0
2019-02-22 14:35:00,103.65,103.65,103.36,103.36,900.0,81.5634,81.5634,81.3352,81.3352,900.0
2019-02-22 14:40:00,103.28,103.47,103.25,103.47,2193.0,81.2722,81.4217,81.2486,81.4217,2193.0
2019-02-22 14:45:00,103.41,103.6,103.41,103.58,300.0,81.3745,81.524,81.3745,81.5083,300.0
2019-02-22 14:50:00,103.47,103.66,103.47,103.56,2259.0,81.4217,81.5712,81.4217,81.4925,2259.0
2019-02-22 14:55:00,103.55,103.87,103.26,103.26,2899.0,81.4847,81.7365,81.2565,81.2565,2899.0
2019-02-22 15:00:00,103.33,103.46,103.33,103.44,663.0,81.3116,81.4139,81.3116,81.3981,663.0
2019-02-22 15:05:00,103.4,103.48,103.37,103.39,999.0,81.3666,81.4296,81.343,81.3588,999.0
2019-02-22 15:10:00,103.5,103.51,103.46,103.46,800.0,81.4453,81.4532,81.4139,81.4139,800.0
2019-02-22 15:15:00,103.42,103.48,103.4,103.47,700.0,81.3824,81.4296,81.3666,81.4217,700.0
2019-02-22 15:20:00,103.52,103.63,103.52,103.63,800.0,81.4611,81.5476,81.4611,81.5476,800.0
2019-02-22 15:25:00,103.7,103.82,103.68,103.78,700.0,81.6027,81.6971,81.587,81.6657,700.0
2019-02-22 15:30:00,103.77,104.04,103.77,103.93,1500.0,81.6578,81.8703,81.6578,81.7837,1500.0
2019-02-22 15:35:00,103.95,103.95,103.73,103.87,1900.0,81.7994,81.7994,81.6263,81.7365,1900.0
2019-02-22 15:40:00,103.89,103.99,103.84,103.99,1527.0,81.7522,81.8309,81.7129,81.8309,1527.0
2019-02-22 15:45:00,104.03,104.13,103.93,104.03,2900.0,81.8624,81.9411,81.7837,81.8624,2900.0
2019-02-22 15:50:00,104.06,104.13,103.87,103.87,5796.0,81.886,81.9411,81.7365,81.7365,5796.0
2019-02-22 15:55:00,103.87,104.26,103.87,104.19,11206.0,81.7365,82.0434,81.7365,81.9883,11206.0
2019-02-25 09:30:00,103.97,103.97,103.41,103.41,400.0,81.8152,81.8152,81.3745,81.3745,400.0
2019-02-25 09:35:00,103.94,104.29,103.94,104.29,300.0,81.7916,82.067,81.7916,82.067,300.0
2019-02-25 09:40:00,103.95,103.95,103.78,103.81,600.0,81.7994,81.7994,81.6657,81.6893,600.0
2019-02-25 09:45:00,103.79,103.83,103.6,103.68,8990.0,81.6735,81.705,81.524,81.587,8990.0
2019-02-25 09:50:00,103.72,104.22,103.62,104.07,700.0,81.6185,82.0119,81.5398,81.8939,700.0
2019-02-25 09:55:00,103.88,104.11,103.88,104.11,930.0,81.7444,81.9253,81.7444,81.9253,930.0
2019-02-25 10:00:00,104.04,104.04,103.88,103.9,400.0,81.8703,81.8703,81.7444,81.7601,400.0
2019-02-25 10:05:00,103.91,103.91,103.83,103.83,500.0,81.768,81.768,81.705,81.705,500.0
2019-02-25 10:10:00,103.69,103.82,103.67,103.71,700.0,81.5948,81.6971,81.5791,81.6106,700.0
2019-02-25 10:15:00,103.65,103.65,103.23,103.29,1700.0,81.5634,81.5634,81.2329,81.2801,1700.0
2019-02-25 10:20:00,103.27,103.37,103.04,103.36,1498.0,81.2643,81.343,81.0834,81.3352,1498.0
2019-02-25 10:25:00,103.25,103.34,103.12,103.13,4831.0,81.2486,81.3194,81.1463,81.1542,4831.0
2019-02-25 10:30:00,103.08,103.12,102.86,102.93,3100.0,81.1148,81.1463,80.9417,80.9968,3100.0
2019-02-25 10:35:00,102.95,103.15,102.95,103.09,3500.0,81.0125,81.1699,81.0125,81.1227,3500.0
2019-02-25 10:40:00,103.19,103.39,103.19,103.39,800.0,81.2014,81.3588,81.2014,81.3588,800.0
2019-02-25 10:45:00,103.34,103.48,103.34,103.48,400.0,81.3194,81.4296,81.3194,81.4296,400.0
2019-02-25 10:50:00,103.77,104.0,103.74,104.0,700.0,81.6578,81.8388,81.6342,81.8388,700.0
2019-02-25 10:55:00,104.09,104.21,104.04,104.08,700.0,81.9096,82.004,81.8703,81.9017,700.0
2019-02-25 11:00:00,104.0,104.33,103.99,104.32,2400.0,81.8388,82.0985,81.8309,82.0906,2400.0
2019-02-25 11:05:00,104.35,104.35,104.21,104.21,2000.0,82.1142,82.1142,82.004,82.004,2000.0
2019-02-25 11:10:00,103.99,104.3,103.99,104.27,1300.0,81.8309,82.0749,81.8309,82.0513,1300.0
2019-02-25 11:15:00,104.25,104.25,103.98,103.98,2700.0,82.0355,82.0355,81.823,81.823,2700.0
2019-02-25 11:20:00,103.95,104.0,103.82,103.82,1700.0,81.7994,81.8388,81.6971,81.6971,1700.0
2019-02-25 11:25:00,103.86,103.86,103.69,103.72,1000.0,81.7286,81.7286,81.5948,81.6185,1000.0
2019-02-25 11:30:00,103.62,104.0,103.55,104.0,1500.0,81.5398,81.8388,81.4847,81.8388,1500.0
2019-02-25 11:35:00,104.03,104.11,104.0,104.06,1600.0,81.8624,81.9253,81.8388,81.886,1600.0
2019-02-25 11:40:00,104.15,104.16,104.1,104.1,1200.0,81.9568,81.9647,81.9175,81.9175,1200.0
2019-02-25 11:45:00,104.1,104.13,104.0,104.13,2410.0,81.9175,81.9411,81.8388,81.9411,2410.0
2019-02-25 11:50:00,104.15,104.19,104.12,104.19,1200.0,81.9568,81.9883,81.9332,81.9883,1200.0
2019-02-25 11:55:00,104.22,104.25,104.11,104.21,2100.0,82.0119,82.0355,81.9253,82.004,2100.0
2019-02-25 12:00:00,104.22,104.43,104.21,104.43,1200.0,82.0119,82.1772,82.004,82.1772,1200.0
2019-02-25 12:05:00,104.51,104.51,104.44,104.48,1500.0,82.2401,82.2401,82.185,82.2165,1500.0
2019-02-25 12:10:00,104.42,104.51,104.42,104.43,1000.0,82.1693,82.2401,82.1693,82.1772,1000.0
2019-02-25 12:15:00,104.4,104.47,104.37,104.47,800.0,82.1536,82.2086,82.1299,82.2086,800.0
2019-02-25 12:20:00,104.43,104.52,104.43,104.48,800.0,82.1772,82.248,82.1772,82.2165,800.0
2019-02-25 12:25:00,104.49,104.49,104.4,104.4,500.0,82.2244,82.2244,82.1536,82.1536,500.0
2019-02-25 12:30:00,104.4,104.4,104.38,104.39,500.0,82.1536,82.1536,82.1378,82.1457,500.0
2019-02-25 12:35:00,104.39,104.39,104.24,104.24,1112.0,82.1457,82.1457,82.0276,82.0276,1112.0
2019-02-25 12:40:00,104.29,104.3,104.19,104.25,1400.0,82.067,82.0749,81.9883,82.0355,1400.0
2019-02-25 12:45:00,104.22,104.22,104.17,104.17,1300.0,82.0119,82.0119,81.9726,81.9726,1300.0
2019-02-25 12:50:00,104.18,104.3,104.17,104.3,1800.0,81.9804,82.0749,81.9726,82.0749,1800.0
2019-02-25 12:55:00,104.31,104.33,104.21,104.29,3300.0,82.0827,82.0985,82.004,82.067,3300.0
2019-02-25 13:00:00,104.29,104.29,104.17,104.25,800.0,82.067,82.067,81.9726,82.0355,800.0
2019-02-25 13:05:00,104.29,104.41,104.25,104.25,1800.0,82.067,82.1614,82.0355,82.0355,1800.0
2019-02-25 13:10:00,104.29,104.45,104.29,104.42,1150.0,82.067,82.1929,82.067,82.1693,1150.0
2019-02-25 13:15:00,104.5,104.55,104.5,104.55,300.0,82.2322,82.2716,82.2322,82.2716,300.0
2019-02-25 13:20:00,104.53,104.53,104.46,104.46,300.0,82.2559,82.2559,82.2008,82.2008,300.0
2019-02-25 13:25:00,104.51,104.59,104.47,104.59,800.0,82.2401,82.3031,82.2086,82.3031,800.0
2019-02-25 13:30:00,104.56,104.58,104.55,104.55,1100.0,82.2795,82.2952,82.2716,82.2716,1100.0
2019-02-25 13:35:00,104.58,104.58,104.51,104.52,925.0,82.2952,82.2952,82.2401,82.248,925.0
2019-02-25 13:40:00,104.61,104.72,104.61,104.72,500.0,82.3188,82.4054,82.3188,82.4054,500.0
2019-02-25 13:45:00,104.7,104.81,104.7,104.81,900.0,82.3896,82.4762,82.3896,82.4762,900.0
2019-02-25 13:50:00,104.97,105.01,104.88,104.91,2320.0,82.6021,82.6336,82.5313,82.5549,2320.0
2019-02-25 13:55:00,104.98,105.04,104.98,105.02,700.0,82.61,82.6572,82.61,82.6414,700.0
2019-02-25 14:00:00,105.06,105.17,105.06,105.17,500.0,82.6729,82.7595,82.6729,82.7595,500.0
2019-02-25 14:05:00,105.24,105.25,105.14,105.14,800.0,82.8146,82.8224,82.7359,82.7359,800.0
2019-02-25 14:10:00,105.12,105.15,105.0,105.0,1005.0,82.7201,82.7437,82.6257,82.6257,1005.0
2019-02-25 14:15:00,105.04,105.09,104.97,105.05,1165.0,82.6572,82.6965,82.6021,82.665,1165.0
2019-02-25 14:20:00,105.06,105.06,104.91,104.91,1000.0,82.6729,82.6729,82.5549,82.5549,1000.0
2019-02-25 14:25:00,104.9,105.03,104.9,105.01,1200.0,82.547,82.6493,82.547,82.6336,1200.0
2019-02-25 14:30:00,105.06,105.13,105.06,105.13,1100.0,82.6729,82.728,82.6729,82.728,1100.0
2019-02-25 14:35:00,105.18,105.23,105.18,105.22,2700.0,82.7673,82.8067,82.7673,82.7988,2700.0
2019-02-25 14:40:00,105.24,105.25,105.21,105.21,932.0,82.8146,82.8224,82.7909,82.7909,932.0
2019-02-25 14:45:00,105.18,105.29,105.15,105.26,1578.0,82.7673,82.8539,82.7437,82.8303,1578.0
2019-02-25 14:50:00,105.23,105.27,105.23,105.27,1927.0,82.8067,82.8382,82.8067,82.8382,1927.0
2019-02-25 14:55:00,105.25,105.27,105.21,105.21,1200.0,82.8224,82.8382,82.7909,82.7909,1200.0
2019-02-25 15:00:00,105.18,105.18,105.13,105.13,800.0,82.7673,82.7673,82.728,82.728,800.0
2019-02-25 15:05:00,105.12,105.14,104.94,104.94,2200.0,82.7201,82.7359,82.5785,82.5785,2200.0
2019-02-25 15:10:00,104.96,105.02,104.96,105.0,1336.0,82.5942,82.6414,82.5942,82.6257,1336.0
2019-02-25 15:15:00,105.02,105.13,105.02,105.13,1273.0,82.6414,82.728,82.6414,82.728,1273.0
2019-02-25 15:20:00,105.16,105.38,105.16,105.28,3500.0,82.7516,82.9247,82.7516,82.846,3500.0
2019-02-25 15:25:00,105.14,105.2,105.14,105.19,1762.0,82.7359,82.7831,82.7359,82.7752,1762.0
2019-02-25 15:30:00,105.21,105.22,105.18,105.22,3243.0,82.7909,82.7988,82.7673,82.7988,3243.0
2019-02-25 15:35:00,105.23,105.24,105.14,105.18,2700.0,82.8067,82.8146,82.7359,82.7673,2700.0
2019-02-25 15:40:00,105.18,105.25,105.05,105.25,4116.0,82.7673,82.8224,82.665,82.8224,4116.0
2019-02-25 15:45:00,105.27,105.27,105.17,105.18,2851.0,82.8382,82.8382,82.7595,82.7673,2851.0
2019-02-25 15:50:00,105.19,105.3,105.16,105.3,4368.0,82.7752,82.8618,82.7516,82.8618,4368.0
2019-02-25 15:55:00,105.27,105.32,105.1,105.3,5272.0,82.8382,82.8775,82.7044,82.8618,5272.0
2019-02-26 09:30:00,105.04,106.27,105.04,106.09,900.0,82.6572,83.6251,82.6572,83.4834,900.0
2019-02-26 09:35:00,106.27,106.83,106.27,106.83,6093.0,83.6251,84.0657,83.6251,84.0657,6093.0
2019-02-26 09:40:00,106.79,106.79,106.48,106.66,1900.0,84.0343,84.0343,83.7903,83.932,1900.0
2019-02-26 09:45:00,106.67,106.67,105.9,105.9,1800.0,83.9398,83.9398,83.3339,83.3339,1800.0
2019-02-26 09:50:00,105.88,106.11,105.8,105.8,893.0,83.3182,83.4992,83.2552,83.2552,893.0
2019-02-26 09:55:00,105.95,106.22,105.75,105.89,1200.0,83.3733,83.5857,83.2159,83.326,1200.0
2019-02-26 10:00:00,105.88,106.13,105.83,105.86,1000.0,83.3182,83.5149,83.2788,83.3024,1000.0
2019-02-26 10:05:00,105.84,105.84,105.4,105.4,1000.0,83.2867,83.2867,82.9405,82.9405,1000.0
2019-02-26 10:10:00,105.36,105.45,105.28,105.31,3390.0,82.909,82.9798,82.846,82.8696,3390.0
2019-02-26 10:15:00,105.52,105.91,105.37,105.84,3370.0,83.0349,83.3418,82.9169,83.2867,3370.0
2019-02-26 10:20:00,105.54,105.87,105.4,105.64,4500.0,83.0506,83.3103,82.9405,83.1293,4500.0
2019-02-26 10:25:00,105.63,105.83,105.46,105.7,5272.0,83.1215,83.2788,82.9877,83.1765,5272.0
2019-02-26 10:30:00,105.65,105.65,105.43,105.44,10176.0,83.1372,83.1372,82.9641,82.9719,10176.0
2019-02-26 10:35:00,105.47,105.52,105.03,105.05,14206.0,82.9955,83.0349,82.6493,82.665,14206.0
2019-02-26 10:40:00,105.04,105.27,104.79,104.79,4300.0,82.6572,82.8382,82.4604,82.4604,4300.0
2019-02-26 10:45:00,105.04,105.4,105.04,105.12,1000.0,82.6572,82.9405,82.6572,82.7201,1000.0
2019-02-26 10:50:00,104.98,105.1,104.98,105.1,200.0,82.61,82.7044,82.61,82.7044,200.0
2019-02-26 10:55:00,105.06,105.06,105.02,105.02,200.0,82.6729,82.6729,82.6414,82.6414,200.0
2019-02-26 11:00:00,104.98,105.01,104.93,105.01,600.0,82.61,82.6336,82.5706,82.6336,600.0
2019-02-26 11:05:00,105.1,105.16,105.1,105.16,300.0,82.7044,82.7516,82.7044,82.7516,300.0
2019-02-26 11:10:00,105.37,105.61,105.26,105.61,900.0,82.9169,83.1057,82.8303,83.1057,900.0
2019-02-26 11:15:00,105.6,105.97,105.6,105.94,1100.0,83.0978,83.389,83.0978,83.3654,1100.0
2019-02-26 11:20:00,105.73,105.85,105.73,105.84,500.0,83.2001,83.2946,83.2001,83.2867,500.0
2019-02-26 11:25:00,105.96,106.16,105.81,106.0,1900.0,83.3811,83.5385,83.2631,83.4126,1900.0
2019-02-26 11:30:00,106.15,106.35,106.07,106.1,1995.0,83.5306,83.688,83.4677,83.4913,1995.0
2019-02-26 11:35:00,106.05,106.05,105.99,105.99,400.0,83.452,83.452,83.4047,83.4047,400.0
2019-02-26 11:40:00,106.01,106.12,106.01,106.02,500.0,83.4205,83.507,83.4205,83.4283,500.0
2019-02-26 11:45:00,106.01,106.13,106.01,106.09,300.0,83.4205,83.5149,83.4205,83.4834,300.0
2019-02-26 11:50:00,106.02,106.06,105.97,105.98,500.0,83.4283,83.4598,83.389,83.3969,500.0
2019-02-26 11:55:00,105.96,105.96,105.84,105.85,445.0,83.3811,83.3811,83.2867,83.2946,445.0
2019-02-26 12:00:00,105.69,105.71,105.65,105.65,600.0,83.1687,83.1844,83.1372,83.1372,600.0
2019-02-26 12:05:00,105.56,105.56,105.44,105.44,600.0,83.0664,83.0664,82.9719,82.9719,600.0
2019-02-26 12:10:00,105.45,105.51,105.43,105.43,400.0,82.9798,83.027,82.9641,82.9641,400.0
2019-02-26 12:15:00,105.37,105.37,105.28,105.28,900.0,82.9169,82.9169,82.846,82.846,900.0
2019-02-26 12:20:00,105.33,105.4,105.27,105.27,500.0,82.8854,82.9405,82.8382,82.8382,500.0
2019-02-26 12:25:00,105.39,105.48,105.38,105.42,1100.0,82.9326,83.0034,82.9247,82.9562,1100.0
2019-02-26 12:30:00,105.42,105.42,105.12,105.13,1200.0,82.9562,82.9562,82.7201,82.728,1200.0
2019-02-26 12:35:00,105.18,105.24,105.16,105.16,500.0,82.7673,82.8146,82.7516,82.7516,500.0
2019-02-26 12:40:00,105.1,105.25,105.08,105.18,1200.0,82.7044,82.8224,82.6887,82.7673,1200.0
2019-02-26 12:45:00,105.21,105.22,105.11,105.11,500.0,82.7909,82.7988,82.7123,82.7123,500.0
2019-02-26 12:50:00,105.1,105.29,105.06,105.26,800.0,82.7044,82.8539,82.6729,82.8303,800.0
2019-02-26 12:55:00,105.27,105.29,105.2,105.28,600.0,82.8382,82.8539,82.7831,82.846,600.0
2019-02-26 13:00:00,105.36,105.38,105.32,105.37,600.0,82.909,82.9247,82.8775,82.9169,600.0
2019-02-26 13:05:00,105.34,105.34,105.31,105.34,400.0,82.8932,82.8932,82.8696,82.8932,400.0
2019-02-26 13:10:00,105.56,105.6,105.5,105.5,400.0,83.0664,83.0978,83.0192,83.0192,400.0
2019-02-26 13:15:00,105.63,105.63,105.54,105.54,300.0,83.1215,83.1215,83.0506,83.0506,300.0
2019-02-26 13:20:00,105.59,105.59,105.57,105.57,200.0,83.09,83.09,83.0742,83.0742,200.0
2019-02-26 13:25:00,105.59,105.59,105.44,105.48,400.0,83.09,83.09,82.9719,83.0034,400.0
2019-02-26 13:30:00,105.35,105.38,105.35,105.38,300.0,82.9011,82.9247,82.9011,82.9247,300.0
2019-02-26 13:35:00,105.4,105.4,105.35,105.35,300.0,82.9405,82.9405,82.9011,82.9011,300.0
2019-02-26 13:40:00,105.25,105.25,105.16,105.16,200.0,82.8224,82.8224,82.7516,82.7516,200.0
2019-02-26 13:45:00,105.11,105.23,105.09,105.23,1298.0,82.7123,82.8067,82.6965,82.8067,1298.0
2019-02-26 13:50:00,105.21,105.24,105.1,105.12,800.0,82.7909,82.8146,82.7044,82.7201,800.0
2019-02-26 13:55:00,105.06,105.1,105.03,105.03,600.0,82.6729,82.7044,82.6493,82.6493,600.0
2019-02-26 14:00:00,105.09,105.09,105.03,105.05,1100.0,82.6965,82.6965,82.6493,82.665,1100.0
2019-02-26 14:05:00,105.08,105.21,105.08,105.1,1300.0,82.6887,82.7909,82.6887,82.7044,1300.0
2019-02-26 14:10:00,105.11,105.17,105.1,105.13,900.0,82.7123,82.7595,82.7044,82.728,900.0
2019-02-26 14:15:00,105.08,105.1,105.06,105.1,300.0,82.6887,82.7044,82.6729,82.7044,300.0
2019-02-26 14:20:00,105.12,105.19,105.12,105.12,900.0,82.7201,82.7752,82.7201,82.7201,900.0
2019-02-26 14:25:00,105.12,105.12,105.12,105.12,0.0,82.7201,82.7201,82.7201,82.7201,0.0
2019-02-26 14:30:00,105.3,105.4,105.3,105.4,400.0,82.8618,82.9405,82.8618,82.9405,400.0
2019-02-26 14:35:00,105.5,105.65,105.5,105.65,900.0,83.0192,83.1372,83.0192,83.1372,900.0
2019-02-26 14:40:00,105.72,105.75,105.57,105.59,1658.0,83.1923,83.2159,83.0742,83.09,1658.0
2019-02-26 14:45:00,105.66,105.66,105.61,105.63,500.0,83.1451,83.1451,83.1057,83.1215,500.0
2019-02-26 14:50:00,105.63,105.7,105.6,105.67,700.0,83.1215,83.1765,83.0978,83.1529,700.0
2019-02-26 14:55:00,105.69,105.75,105.69,105.72,400.0,83.1687,83.2159,83.1687,83.1923,400.0
2019-02-26 15:00:00,105.75,105.83,105.74,105.83,700.0,83.2159,83.2788,83.208,83.2788,700.0
2019-02-26 15:05:00,105.9,106.06,105.9,105.91,700.0,83.3339,83.4598,83.3339,83.3418,700.0
2019-02-26 15:10:00,105.83,105.83,105.72,105.8,1000.0,83.2788,83.2788,83.1923,83.2552,1000.0
2019-02-26 15:15:00,105.82,105.95,105.8,105.95,1000.0,83.271,83.3733,83.2552,83.3733,1000.0
2019-02-26 15:20:00,105.9,105.91,105.62,105.62,907.0,83.3339,83.3418,83.1136,83.1136,907.0
2019-02-26 15:25:00,105.53,105.53,105.41,105.42,1400.0,83.0428,83.0428,82.9483,82.9562,1400.0
2019-02-26 15:30:00,105.41,105.53,105.32,105.32,2300.0,82.9483,83.0428,82.8775,82.8775,2300.0
2019-02-26 15:35:00,105.28,105.39,105.15,105.15,1100.0,82.846,82.9326,82.7437,82.7437,1100.0
2019-02-26 15:40:00,105.14,105.2,105.0,105.08,1525.0,82.7359,82.7831,82.6257,82.6887,1525.0
2019-02-26 15:45:00,105.06,105.17,105.02,105.09,2000.0,82.6729,82.7595,82.6414,82.6965,2000.0
2019-02-26 15:50:00,105.07,105.18,105.07,105.18,3100.0,82.6808,82.7673,82.6808,82.7673,3100.0
2019-02-26 15:55:00,105.22,105.46,105.22,105.45,9668.0,82.7988,82.9877,82.7988,82.9798,9668.0
2019-02-27 09:30:00,106.38,106.38,105.85,105.98,400.0,83.7116,83.7116,83.2946,83.3969,400.0
2019-02-27 09:35:00,106.11,106.22,106.0,106.12,700.0,83.4992,83.5857,83.4126,83.507,700.0
2019-02-27 09:40:00,106.45,106.46,106.21,106.28,1200.0,83.7667,83.7746,83.5779,83.6329,1200.0
2019-02-27 09:45:00,106.07,106.2,105.93,106.11,3500.0,83.4677,83.57,83.3575,83.4992,3500.0
2019-02-27 09:50:00,106.11,106.11,105.97,106.1,900.0,83.4992,83.4992,83.389,83.4913,900.0
2019-02-27 09:55:00,106.24,106.44,106.16,106.44,1600.0,83.6015,83.7589,83.5385,83.7589,1600.0
2019-02-27 10:00:00,106.56,106.72,106.56,106.56,900.0,83.8533,83.9792,83.8533,83.8533,900.0
2019-02-27 10:05:00,106.48,106.65,106.45,106.62,550.0,83.7903,83.9241,83.7667,83.9005,550.0
2019-02-27 10:10:00,106.57,106.57,106.07,106.07,2917.0,83.8611,83.8611,83.4677,83.4677,2917.0
2019-02-27 10:15:00,106.18,106.23,106.18,106.21,600.0,83.5543,83.5936,83.5543,83.5779,600.0
2019-02-27 10:20:00,106.09,106.09,105.99,105.99,500.0,83.4834,83.4834,83.4047,83.4047,500.0
2019-02-27 10:25:00,105.93,106.09,105.89,105.98,1100.0,83.3575,83.4834,83.326,83.3969,1100.0
2019-02-27 10:30:00,106.17,106.64,106.17,106.64,1408.0,83.5464,83.9162,83.5464,83.9162,1408.0
2019-02-27 10:35:00,106.61,106.94,106.6,106.94,2168.0,83.8926,84.1523,83.8848,84.1523,2168.0
2019-02-27 10:40:00,107.0,107.27,107.0,107.27,1768.0,84.1995,84.412,84.1995,84.412,1768.0
2019-02-27 10:45:00,107.27,107.61,107.24,107.61,1900.0,84.412,84.6795,84.3884,84.6795,1900.0
2019-02-27 10:50:00,107.72,107.83,107.7,107.83,1050.0,84.7661,84.8527,84.7504,84.8527,1050.0
2019-02-27 10:55:00,107.93,107.93,107.72,107.77,700.0,84.9313,84.9313,84.7661,84.8054,700.0
2019-02-27 11:00:00,107.74,108.1,107.74,108.1,1395.0,84.7818,85.0651,84.7818,85.0651,1395.0
2019-02-27 11:05:00,108.04,108.09,107.91,108.08,1100.0,85.0179,85.0573,84.9156,85.0494,1100.0
2019-02-27 11:10:00,108.17,108.23,107.93,108.1,1300.0,85.1202,85.1674,84.9313,85.0651,1300.0
2019-02-27 11:15:00,107.86,107.86,107.22,107.24,1200.0,84.8763,84.8763,84.3726,84.3884,1200.0
2019-02-27 11:20:00,107.36,107.53,107.36,107.4,1200.0,84.4828,84.6166,84.4828,84.5143,1200.0
2019-02-27 11:25:00,107.23,107.23,106.86,106.86,2800.0,84.3805,84.3805,84.0894,84.0894,2800.0
2019-02-27 11:30:00,106.84,106.93,106.7,106.7,800.0,84.0736,84.1444,83.9634,83.9634,800.0
2019-02-27 11:35:00,106.65,106.65,106.53,106.61,800.0,83.9241,83.9241,83.8297,83.8926,800.0
2019-02-27 11:40:00,106.55,106.62,106.4,106.4,1349.0,83.8454,83.9005,83.7274,83.7274,1349.0
2019-02-27 11:45:00,106.32,106.45,106.32,106.45,500.0,83.6644,83.7667,83.6644,83.7667,500.0
2019-02-27 11:50:00,106.51,106.51,106.46,106.47,500.0,83.8139,83.8139,83.7746,83.7825,500.0
2019-02-27 11:55:00,106.5,106.71,106.5,106.71,400.0,83.8061,83.9713,83.8061,83.9713,400.0
2019-02-27 12:00:00,106.73,106.74,106.43,106.46,800.0,83.9871,83.9949,83.751,83.7746,800.0
2019-02-27 12:05:00,106.43,106.47,106.26,106.3,500.0,83.751,83.7825,83.6172,83.6487,500.0
2019-02-27 12:10:00,106.23,106.24,106.19,106.23,1556.0,83.5936,83.6015,83.5621,83.5936,1556.0
2019-02-27 12:15:00,106.33,106.55,106.33,106.55,1000.0,83.6723,83.8454,83.6723,83.8454,1000.0
2019-02-27 12:20:00,106.55,106.55,106.55,106.55,0.0,83.8454,83.8454,83.8454,83.8454,0.0
2019-02-27 12:25:00,106.48,106.48,106.41,106.45,400.0,83.7903,83.7903,83.7352,83.7667,400.0
2019-02-27 12:30:00,106.6,106.6,106.6,106.6,200.0,83.8848,83.8848,83.8848,83.8848,200.0
2019-02-27 12:35:00,106.54,106.63,106.54,106.63,400.0,83.8375,83.9084,83.8375,83.9084,400.0
2019-02-27 12:40:00,106.63,106.63,106.63,106.63,0.0,83.9084,83.9084,83.9084,83.9084,0.0
2019-02-27 12:45:00,106.44,106.45,106.42,106.45,400.0,83.7589,83.7667,83.7431,83.7667,400.0
2019-02-27 12:50:00,106.37,106.53,106.32,106.53,300.0,83.7038,83.8297,83.6644,83.8297,300.0
2019-02-27 12:55:00,106.5,106.5,106.21,106.25,440.0,83.8061,83.8061,83.5779,83.6093,440.0
2019-02-27 13:00:00,106.25,106.3,106.25,106.3,200.0,83.6093,83.6487,83.6093,83.6487,200.0
2019-02-27 13:05:00,106.45,106.45,106.45,106.45,200.0,83.7667,83.7667,83.7667,83.7667,200.0
2019-02-27 13:10:00,106.43,106.66,106.43,106.66,300.0,83.751,83.932,83.751,83.932,300.0
2019-02-27 13:15:00,106.59,106.59,106.59,106.59,200.0,83.8769,83.8769,83.8769,83.8769,200.0
2019-02-27 13:20:00,106.61,106.7,106.61,106.7,300.0,83.8926,83.9634,83.8926,83.9634,300.0
2019-02-27 13:25:00,106.67,106.68,106.67,106.68,200.0,83.9398,83.9477,83.9398,83.9477,200.0
2019-02-27 13:30:00,106.63,106.64,106.62,106.62,300.0,83.9084,83.9162,83.9005,83.9005,300.0
2019-02-27 13:35:00,106.68,106.71,106.68,106.71,200.0,83.9477,83.9713,83.9477,83.9713,200.0
2019-02-27 13:40:00,106.63,106.64,106.48,106.48,400.0,83.9084,83.9162,83.7903,83.7903,400.0
2019-02-27 13:45:00,106.45,106.49,106.45,106.49,200.0,83.7667,83.7982,83.7667,83.7982,200.0
2019-02-27 13:50:00,106.48,106.48,106.48,106.48,100.0,83.7903,83.7903,83.7903,83.7903,100.0
2019-02-27 13:55:00,106.6,106.6,106.6,106.6,100.0,83.8848,83.8848,83.8848,83.8848,100.0
2019-02-27 14:00:00,106.56,106.57,106.53,106.57,500.0,83.8533,83.8611,83.8297,83.8611,500.0
2019-02-27 14:05:00,106.58,106.77,106.58,106.76,600.0,83.869,84.0185,83.869,84.0107,600.0
2019-02-27 14:10:00,106.72,106.72,106.72,106.72,100.0,83.9792,83.9792,83.9792,83.9792,100.0
2019-02-27 14:15:00,106.61,106.61,106.59,106.61,300.0,83.8926,83.8926,83.8769,83.8926,300.0
2019-02-27 14:20:00,106.6,106.6,106.54,106.55,600.0,83.8848,83.8848,83.8375,83.8454,600.0
2019-02-27 14:25:00,106.57,106.57,106.46,106.47,400.0,83.8611,83.8611,83.7746,83.7825,400.0
2019-02-27 14:30:00,106.45,106.61,106.45,106.61,800.0,83.7667,83.8926,83.7667,83.8926,800.0
2019-02-27 14:35:00,106.56,106.56,106.52,106.52,200.0,83.8533,83.8533,83.8218,83.8218,200.0
2019-02-27 14:40:00,106.5,106.5,106.33,106.37,800.0,83.8061,83.8061,83.6723,83.7038,800.0
2019-02-27 14:45:00,106.33,106.33,106.23,106.26,400.0,83.6723,83.6723,83.5936,83.6172,400.0
2019-02-27 14:50:00,106.21,106.24,106.2,106.2,500.0,83.5779,83.6015,83.57,83.57,500.0
2019-02-27 14:55:00,106.16,106.22,106.16,106.22,500.0,83.5385,83.5857,83.5385,83.5857,500.0
2019-02-27 15:00:00,106.23,106.34,106.23,106.29,1268.0,83.5936,83.6802,83.5936,83.6408,1268.0
2019-02-27 15:05:00,106.26,106.33,106.25,106.25,1000.0,83.6172,83.6723,83.6093,83.6093,1000.0
2019-02-27 15:10:00,106.19,106.25,106.15,106.15,1100.0,83.5621,83.6093,83.5306,83.5306,1100.0
2019-02-27 15:15:00,106.1,106.13,105.8,105.81,2295.0,83.4913,83.5149,83.2552,83.2631,2295.0
2019-02-27 15:20:00,105.67,105.72,105.64,105.67,1520.0,83.1529,83.1923,83.1293,83.1529,1520.0
2019-02-27 15:25:00,105.64,105.68,105.49,105.49,2900.0,83.1293,83.1608,83.0113,83.0113,2900.0
2019-02-27 15:30:00,105.45,105.66,105.45,105.59,2500.0,82.9798,83.1451,82.9798,83.09,2500.0
2019-02-27 15:35:00,105.55,105.59,105.36,105.43,3100.0,83.0585,83.09,82.909,82.9641,3100.0
2019-02-27 15:40:00,105.43,105.48,105.41,105.45,1654.0,82.9641,83.0034,82.9483,82.9798,1654.0
2019-02-27 15:45:00,105.47,105.59,105.47,105.47,4100.0,82.9955,83.09,82.9955,82.9955,4100.0
2019-02-27 15:50:00,105.47,105.57,105.34,105.56,4162.0,82.9955,83.0742,82.8932,83.0664,4162.0
2019-02-27 15:55:00,105.57,105.57,105.48,105.48,4743.0,83.0742,83.0742,83.0034,83.0034,4743.0
2019-02-28 09:30:00,105.24,105.29,104.5,104.5,5369.0,82.8146,82.8539,82.2322,82.2322,5369.0
2019-02-28 09:35:00,104.36,104.57,104.01,104.01,1000.0,82.1221,82.2873,81.8467,81.8467,1000.0
2019-02-28 09:40:00,104.2,104.5,103.97,103.97,1987.0,81.9962,82.2322,81.8152,81.8152,1987.0
2019-02-28 09:45:00,103.98,103.98,103.62,103.76,1914.0,81.823,81.823,81.5398,81.6499,1914.0
2019-02-28 09:50:00,103.7,103.72,103.47,103.68,1900.0,81.6027,81.6185,81.4217,81.587,1900.0
2019-02-28 09:55:00,103.64,103.87,103.64,103.77,1900.0,81.5555,81.7365,81.5555,81.6578,1900.0
2019-02-28 10:00:00,103.78,103.78,103.49,103.54,1000.0,81.6657,81.6657,81.4375,81.4768,1000.0
2019-02-28 10:05:00,103.54,103.54,102.79,102.79,1348.0,81.4768,81.4768,80.8866,80.8866,1348.0
2019-02-28 10:10:00,102.81,103.2,102.81,103.16,1100.0,80.9024,81.2093,80.9024,81.1778,1100.0
2019-02-28 10:15:00,103.09,103.49,103.09,103.12,600.0,81.1227,81.4375,81.1227,81.1463,600.0
2019-02-28 10:20:00,103.05,103.07,102.89,102.89,700.0,81.0912,81.107,80.9653,80.9653,700.0
2019-02-28 10:25:00,102.98,102.98,102.86,102.86,352.0,81.0361,81.0361,80.9417,80.9417,352.0
2019-02-28 10:30:00,103.22,103.47,103.12,103.47,400.0,81.225,81.4217,81.1463,81.4217,400.0
2019-02-28 10:35:00,103.54,103.65,103.45,103.46,900.0,81.4768,81.5634,81.406,81.4139,900.0
2019-02-28 10:40:00,103.29,103.37,103.24,103.31,700.0,81.2801,81.343,81.2407,81.2958,700.0
2019-02-28 10:45:00,103.33,103.5,103.2,103.2,992.0,81.3116,81.4453,81.2093,81.2093,992.0
2019-02-28 10:50:00,102.8,102.85,102.7,102.75,500.0,80.8945,80.9338,80.8158,80.8551,500.0
2019-02-28 10:55:00,102.71,102.87,102.61,102.87,1000.0,80.8237,80.9496,80.745,80.9496,1000.0
2019-02-28 11:00:00,102.81,102.81,102.81,102.81,100.0,80.9024,80.9024,80.9024,80.9024,100.0
2019-02-28 11:05:00,102.72,102.79,102.65,102.65,1122.0,80.8315,80.8866,80.7765,80.7765,1122.0
2019-02-28 11:10:00,102.78,102.78,102.74,102.74,400.0,80.8788,80.8788,80.8473,80.8473,400.0
2019-02-28 11:15:00,102.87,103.07,102.81,103.07,800.0,80.9496,81.107,80.9024,81.107,800.0
2019-02-28 11:20:00,103.03,103.25,103.03,103.25,1300.0,81.0755,81.2486,81.0755,81.2486,1300.0
2019-02-28 11:25:00,103.43,103.58,103.4,103.42,809.0,81.3902,81.5083,81.3666,81.3824,809.0
2019-02-28 11:30:00,103.45,103.67,103.45,103.66,600.0,81.406,81.5791,81.406,81.5712,600.0
2019-02-28 11:35:00,103.64,103.71,103.5,103.53,800.0,81.5555,81.6106,81.4453,81.4689,800.0
2019-02-28 11:40:00,103.49,103.49,103.24,103.24,400.0,81.4375,81.4375,81.2407,81.2407,400.0
2019-02-28 11:45:00,103.23,103.34,103.23,103.26,400.0,81.2329,81.3194,81.2329,81.2565,400.0
2019-02-28 11:50:00,103.09,103.21,103.09,103.18,500.0,81.1227,81.2171,81.1227,81.1935,500.0
2019-02-28 11:55:00,102.92,102.99,102.84,102.95,1300.0,80.9889,81.044,80.926,81.0125,1300.0
2019-02-28 12:00:00,103.0,103.0,102.82,103.0,2700.0,81.0519,81.0519,80.9102,81.0519,2700.0
2019-02-28 12:05:00,102.97,103.0,102.86,102.97,1400.0,81.0283,81.0519,80.9417,81.0283,1400.0
2019-02-28 12:10:00,103.25,103.26,103.1,103.1,1778.0,81.2486,81.2565,81.1306,81.1306,1778.0
2019-02-28 12:15:00,103.07,103.25,103.07,103.22,8950.0,81.107,81.2486,81.107,81.225,8950.0
2019-02-28 12:20:00,103.22,103.26,103.22,103.25,12394.0,81.225,81.2565,81.225,81.2486,12394.0
2019-02-28 12:25:00,103.26,103.47,103.26,103.41,1600.0,81.2565,81.4217,81.2565,81.3745,1600.0
2019-02-28 12:30:00,103.39,103.57,103.37,103.53,1453.0,81.3588,81.5004,81.343,81.4689,1453.0
2019-02-28 12:35:00,103.49,103.49,103.38,103.44,1200.0,81.4375,81.4375,81.3509,81.3981,1200.0
2019-02-28 12:40:00,103.42,103.42,103.26,103.34,1599.0,81.3824,81.3824,81.2565,81.3194,1599.0
2019-02-28 12:45:00,103.33,103.48,103.26,103.45,1253.0,81.3116,81.4296,81.2565,81.406,1253.0
2019-02-28 12:50:00,103.45,103.52,103.45,103.46,9248.0,81.406,81.4611,81.406,81.4139,9248.0
2019-02-28 12:55:00,103.37,103.5,103.37,103.37,3372.0,81.343,81.4453,81.343,81.343,3372.0
2019-02-28 13:00:00,103.38,103.57,103.38,103.4,4875.0,81.3509,81.5004,81.3509,81.3666,4875.0
2019-02-28 13:05:00,103.33,103.46,103.3,103.46,1594.0,81.3116,81.4139,81.2879,81.4139,1594.0
2019-02-28 13:10:00,103.44,103.49,103.4,103.42,1200.0,81.3981,81.4375,81.3666,81.3824,1200.0
2019-02-28 13:15:00,103.48,103.48,103.4,103.41,1500.0,81.4296,81.4296,81.3666,81.3745,1500.0
2019-02-28 13:20:00,103.43,103.45,103.41,103.41,900.0,81.3902,81.406,81.3745,81.3745,900.0
2019-02-28 13:25:00,103.42,103.45,103.29,103.29,1100.0,81.3824,81.406,81.2801,81.2801,1100.0
2019-02-28 13:30:00,103.37,103.39,103.35,103.39,1099.0,81.343,81.3588,81.3273,81.3588,1099.0
2019-02-28 13:35:00,103.48,103.58,103.48,103.48,1690.0,81.4296,81.5083,81.4296,81.4296,1690.0
2019-02-28 13:40:00,103.42,103.43,103.34,103.34,900.0,81.3824,81.3902,81.3194,81.3194,900.0
2019-02-28 13:45:00,103.32,103.35,103.24,103.28,928.0,81.3037,81.3273,81.2407,81.2722,928.0
2019-02-28 13:50:00,103.21,103.29,103.21,103.29,600.0,81.2171,81.2801,81.2171,81.2801,600.0
2019-02-28 13:55:00,103.28,103.28,103.19,103.21,400.0,81.2722,81.2722,81.2014,81.2171,400.0
2019-02-28 14:00:00,103.15,103.15,103.01,103.02,1200.0,81.1699,81.1699,81.0597,81.0676,1200.0
2019-02-28 14:05:00,103.03,103.09,103.01,103.01,1300.0,81.0755,81.1227,81.0597,81.0597,1300.0
2019-02-28 14:10:00,102.99,103.09,102.96,103.03,1200.0,81.044,81.1227,81.0204,81.0755,1200.0
2019-02-28 14:15:00,103.03,103.16,102.99,103.16,800.0,81.0755,81.1778,81.044,81.1778,800.0
2019-02-28 14:20:00,103.18,103.18,103.1,103.13,1200.0,81.1935,81.1935,81.1306,81.1542,1200.0
2019-02-28 14:25:00,103.15,103.15,103.06,103.06,700.0,81.1699,81.1699,81.0991,81.0991,700.0
2019-02-28 14:30:00,103.03,103.03,102.96,102.96,800.0,81.0755,81.0755,81.0204,81.0204,800.0
2019-02-28 14:35:00,102.96,102.96,102.87,102.87,600.0,81.0204,81.0204,80.9496,80.9496,600.0
2019-02-28 14:40:00,102.86,102.94,102.79,102.93,1500.0,80.9417,81.0047,80.8866,80.9968,1500.0
2019-02-28 14:45:00,102.86,102.86,102.86,102.86,100.0,80.9417,80.9417,80.9417,80.9417,100.0
2019-02-28 14:50:00,102.78,102.93,102.78,102.93,500.0,80.8788,80.9968,80.8788,80.9968,500.0
2019-02-28 14:55:00,103.02,103.1,103.02,103.07,1747.0,81.0676,81.1306,81.0676,81.107,1747.0
2019-02-28 15:00:00,103.08,103.18,103.06,103.1,2300.0,81.1148,81.1935,81.0991,81.1306,2300.0
2019-02-28 15:05:00,103.16,103.16,103.07,103.07,1100.0,81.1778,81.1778,81.107,81.107,1100.0
2019-02-28 15:10:00,103.02,103.14,103.01,103.14,900.0,81.0676,81.162,81.0597,81.162,900.0
2019-02-28 15:15:00,103.14,103.14,103.07,103.09,469.0,81.162,81.162,81.107,81.1227,469.0
2019-02-28 15:20:00,103.07,103.15,103.0,103.12,1500.0,81.107,81.1699,81.0519,81.1463,1500.0
2019-02-28 15:25:00,103.11,103.32,103.1,103.28,2700.0,81.1384,81.3037,81.1306,81.2722,2700.0
2019-02-28 15:30:00,103.21,103.25,103.05,103.25,4021.0,81.2171,81.2486,81.0912,81.2486,4021.0
2019-02-28 15:35:00,103.28,103.42,103.21,103.21,7944.0,81.2722,81.3824,81.2171,81.2171,7944.0
2019-02-28 15:40:00,103.25,103.35,103.06,103.1,4848.0,81.2486,81.3273,81.0991,81.1306,4848.0
2019-02-28 15:45:00,103.1,103.1,102.86,103.0,11119.0,81.1306,81.1306,80.9417,81.0519,11119.0
2019-02-28 15:50:00,102.97,103.03,102.89,102.91,11799.0,81.0283,81.0755,80.9653,80.9811,11799.0
2019-02-28 15:55:00,102.93,102.98,102.85,102.92,15251.0,80.9968,81.0361,80.9338,80.9889,15251.0
2019-03-01 09:30:00,103.73,104.15,103.69,103.69,2000.0,81.6263,81.9568,81.5948,81.5948,2000.0
2019-03-01 09:35:00,103.63,104.2,103.62,104.0,1800.0,81.5476,81.9962,81.5398,81.8388,1800.0
2019-03-01 09:40:00,104.09,104.48,104.07,104.07,1200.0,81.9096,82.2165,81.8939,81.8939,1200.0
2019-03-01 09:45:00,104.1,104.38,104.1,104.33,2500.0,81.9175,82.1378,81.9175,82.0985,2500.0
2019-03-01 09:50:00,104.47,104.78,104.47,104.78,1500.0,82.2086,82.4526,82.2086,82.4526,1500.0
2019-03-01 09:55:00,104.75,105.18,104.71,105.05,4166.0,82.429,82.7673,82.3975,82.665,4166.0
2019-03-01 10:00:00,104.9,105.24,104.76,105.24,2200.0,82.547,82.8146,82.4368,82.8146,2200.0
2019-03-01 10:05:00,105.31,105.54,105.18,105.29,1876.0,82.8696,83.0506,82.7673,82.8539,1876.0
2019-03-01 10:10:00,105.3,105.85,105.17,105.85,2800.0,82.8618,83.2946,82.7595,83.2946,2800.0
2019-03-01 10:15:00,105.91,105.91,105.53,105.76,1600.0,83.3418,83.3418,83.0428,83.2238,1600.0
2019-03-01 10:20:00,105.75,105.75,105.16,105.16,2740.0,83.2159,83.2159,82.7516,82.7516,2740.0
2019-03-01 10:25:00,105.03,105.19,104.99,105.07,1557.0,82.6493,82.7752,82.6178,82.6808,1557.0
2019-03-01 10:30:00,104.51,104.83,104.48,104.78,1400.0,82.2401,82.4919,82.2165,82.4526,1400.0
2019-03-01 10:35:00,104.59,104.77,104.52,104.61,1100.0,82.3031,82.4447,82.248,82.3188,1100.0
2019-03-01 10:40:00,104.61,105.22,104.55,105.22,1000.0,82.3188,82.7988,82.2716,82.7988,1000.0
2019-03-01 10:45:00,105.29,105.46,105.18,105.27,1300.0,82.8539,82.9877,82.7673,82.8382,1300.0
2019-03-01 10:50:00,105.33,105.41,105.19,105.41,1700.0,82.8854,82.9483,82.7752,82.9483,1700.0
2019-03-01 10:55:00,105.46,105.64,105.46,105.61,2700.0,82.9877,83.1293,82.9877,83.1057,2700.0
2019-03-01 11:00:00,105.59,105.59,105.23,105.33,3000.0,83.09,83.09,82.8067,82.8854,3000.0
2019-03-01 11:05:00,105.11,105.12,105.0,105.09,1300.0,82.7123,82.7201,82.6257,82.6965,1300.0
2019-03-01 11:10:00,104.84,104.84,104.52,104.52,1000.0,82.4998,82.4998,82.248,82.248,1000.0
2019-03-01 11:15:00,104.48,104.6,104.45,104.59,2299.0,82.2165,82.3109,82.1929,82.3031,2299.0
2019-03-01 11:20:00,104.62,104.62,104.36,104.36,914.0,82.3267,82.3267,82.1221,82.1221,914.0
2019-03-01 11:25:00,104.4,104.57,104.38,104.57,1004.0,82.1536,82.2873,82.1378,82.2873,1004.0
2019-03-01 11:30:00,104.56,104.56,104.25,104.28,2700.0,82.2795,82.2795,82.0355,82.0591,2700.0
2019-03-01 11:35:00,104.39,104.6,104.39,104.58,1300.0,82.1457,82.3109,82.1457,82.2952,1300.0
2019-03-01 11:40:00,104.58,104.66,104.48,104.58,3000.0,82.2952,82.3581,82.2165,82.2952,3000.0
2019-03-01 11:45:00,104.47,104.57,104.37,104.51,1600.0,82.2086,82.2873,82.1299,82.2401,1600.0
2019-03-01 11:50:00,104.46,104.46,104.08,104.11,2700.0,82.2008,82.2008,81.9017,81.9253,2700.0
2019-03-01 11:55:00,104.08,104.26,103.83,103.84,2185.0,81.9017,82.0434,81.705,81.7129,2185.0
2019-03-01 12:00:00,103.89,103.97,103.79,103.94,3200.0,81.7522,81.8152,81.6735,81.7916,3200.0
2019-03-01 12:05:00,103.91,103.95,103.87,103.87,1300.0,81.768,81.7994,81.7365,81.7365,1300.0
2019-03-01 12:10:00,103.76,103.85,103.59,103.83,2800.0,81.6499,81.7208,81.5162,81.705,2800.0
2019-03-01 12:15:00,103.74,103.77,103.6,103.77,1800.0,81.6342,81.6578,81.524,81.6578,1800.0
2019-03-01 12:20:00,103.79,103.94,103.7,103.84,2400.0,81.6735,81.7916,81.6027,81.7129,2400.0
2019-03-01 12:25:00,103.87,104.12,103.87,104.09,800.0,81.7365,81.9332,81.7365,81.9096,800.0
2019-03-01 12:30:00,104.03,104.15,103.99,104.04,1200.0,81.8624,81.9568,81.8309,81.8703,1200.0
2019-03-01 12:35:00,104.04,104.06,104.01,104.06,600.0,81.8703,81.886,81.8467,81.886,600.0
2019-03-01 12:40:00,104.06,104.11,103.97,103.97,1000.0,81.886,81.9253,81.8152,81.8152,1000.0
2019-03-01 12:45:00,104.01,104.19,104.01,104.19,500.0,81.8467,81.9883,81.8467,81.9883,500.0
2019-03-01 12:50:00,104.09,104.09,104.02,104.06,600.0,81.9096,81.9096,81.8545,81.886,600.0
2019-03-01 12:55:00,104.0,104.24,103.95,104.24,1525.0,81.8388,82.0276,81.7994,82.0276,1525.0
2019-03-01 13:00:00,104.24,104.24,103.99,104.01,600.0,82.0276,82.0276,81.8309,81.8467,600.0
2019-03-01 13:05:00,103.87,103.87,103.65,103.68,1000.0,81.7365,81.7365,81.5634,81.587,1000.0
2019-03-01 13:10:00,103.76,104.1,103.76,104.1,1100.0,81.6499,81.9175,81.6499,81.9175,1100.0
2019-03-01 13:15:00,104.12,104.12,104.12,104.12,200.0,81.9332,81.9332,81.9332,81.9332,200.0
2019-03-01 13:20:00,104.06,104.06,103.96,103.96,900.0,81.886,81.886,81.8073,81.8073,900.0
2019-03-01 13:25:00,103.85,103.92,103.79,103.86,800.0,81.7208,81.7758,81.6735,81.7286,800.0
2019-03-01 13:30:00,103.93,103.93,103.9,103.93,400.0,81.7837,81.7837,81.7601,81.7837,400.0
2019-03-01 13:35:00,103.83,103.91,103.83,103.85,500.0,81.705,81.768,81.705,81.7208,500.0
2019-03-01 13:40:00,103.89,103.92,103.89,103.92,300.0,81.7522,81.7758,81.7522,81.7758,300.0
2019-03-01 13:45:00,103.88,103.88,103.81,103.87,600.0,81.7444,81.7444,81.6893,81.7365,600.0
2019-03-01 13:50:00,103.93,103.96,103.91,103.91,700.0,81.7837,81.8073,81.768,81.768,700.0
2019-03-01 13:55:00,103.8,103.92,103.8,103.92,700.0,81.6814,81.7758,81.6814,81.7758,700.0
2019-03-01 14:00:00,103.93,104.07,103.93,103.97,1000.0,81.7837,81.8939,81.7837,81.8152,1000.0
2019-03-01 14:05:00,104.02,104.15,104.02,104.15,900.0,81.8545,81.9568,81.8545,81.9568,900.0
2019-03-01 14:10:00,104.19,104.28,104.15,104.28,800.0,81.9883,82.0591,81.9568,82.0591,800.0
2019-03-01 14:15:00,104.36,104.36,104.16,104.22,2200.0,82.1221,82.1221,81.9647,82.0119,2200.0
2019-03-01 14:20:00,104.29,104.38,104.23,104.38,700.0,82.067,82.1378,82.0198,82.1378,700.0
2019-03-01 14:25:00,104.55,104.55,104.31,104.31,900.0,82.2716,82.2716,82.0827,82.0827,900.0
2019-03-01 14:30:00,104.43,104.43,104.32,104.41,1100.0,82.1772,82.1772,82.0906,82.1614,1100.0
2019-03-01 14:35:00,104.42,104.47,104.42,104.47,400.0,82.1693,82.2086,82.1693,82.2086,400.0
2019-03-01 14:40:00,104.46,104.47,104.38,104.38,500.0,82.2008,82.2086,82.1378,82.1378,500.0
2019-03-01 14:45:00,104.44,104.44,104.26,104.26,900.0,82.185,82.185,82.0434,82.0434,900.0
2019-03-01 14:50:00,104.21,104.41,104.17,104.41,500.0,82.004,82.1614,81.9726,82.1614,500.0
2019-03-01 14:55:00,104.42,104.48,104.42,104.46,400.0,82.1693,82.2165,82.1693,82.2008,400.0
2019-03-01 15:00:00,104.53,104.53,104.42,104.46,1700.0,82.2559,82.2559,82.1693,82.2008,1700.0
2019-03-01 15:05:00,104.46,104.48,104.4,104.4,700.0,82.2008,82.2165,82.1536,82.1536,700.0
2019-03-01 15:10:00,104.33,104.33,104.24,104.31,1400.0,82.0985,82.0985,82.0276,82.0827,1400.0
2019-03-01 15:15:00,104.31,104.31,104.14,104.14,1000.0,82.0827,82.0827,81.949,81.949,1000.0
2019-03-01 15:20:00,104.15,104.15,104.05,104.06,1000.0,81.9568,81.9568,81.8781,81.886,1000.0
2019-03-01 15:25:00,104.14,104.32,104.09,104.27,1600.0,81.949,82.0906,81.9096,82.0513,1600.0
2019-03-01 15:30:00,104.25,104.25,103.93,103.93,2101.0,82.0355,82.0355,81.7837,81.7837,2101.0
2019-03-01 15:35:00,103.94,104.06,103.93,104.0,2520.0,81.7916,81.886,81.7837,81.8388,2520.0
2019-03-01 15:40:00,104.01,104.12,104.0,104.11,4994.0,81.8467,81.9332,81.8388,81.9253,4994.0
2019-03-01 15:45:00,104.14,104.27,104.13,104.25,3800.0,81.949,82.0513,81.9411,82.0355,3800.0
2019-03-01 15:50:00,104.23,104.29,104.06,104.06,3362.0,82.0198,82.067,81.886,81.886,3362.0
2019-03-01 15:55:00,104.02,104.8,104.02,104.8,9007.0,81.8545,82.4683,81.8545,82.4683,9007.0
2019-03-04 09:30:00,105.4,105.5,105.0,105.02,1000.0,82.9405,83.0192,82.6257,82.6414,1000.0
2019-03-04 09:35:00,105.16,105.64,105.11,105.54,7775.0,82.7516,83.1293,82.7123,83.0506,7775.0
2019-03-04 09:40:00,105.65,105.65,105.49,105.56,2400.0,83.1372,83.1372,83.0113,83.0664,2400.0
2019-03-04 09:45:00,105.51,105.51,105.25,105.25,300.0,83.027,83.027,82.8224,82.8224,300.0
2019-03-04 09:50:00,104.92,104.96,104.92,104.94,400.0,82.5627,82.5942,82.5627,82.5785,400.0
2019-03-04 09:55:00,105.05,105.53,105.05,105.36,800.0,82.665,83.0428,82.665,82.909,800.0
2019-03-04 10:00:00,105.37,105.37,105.11,105.11,400.0,82.9169,82.9169,82.7123,82.7123,400.0
2019-03-04 10:05:00,104.99,105.05,104.99,105.05,200.0,82.6178,82.665,82.6178,82.665,200.0
2019-03-04 10:10:00,104.96,104.96,104.9,104.93,500.0,82.5942,82.5942,82.547,82.5706,500.0
2019-03-04 10:15:00,104.98,105.24,104.98,105.24,500.0,82.61,82.8146,82.61,82.8146,500.0
2019-03-04 10:20:00,105.31,105.31,105.31,105.31,100.0,82.8696,82.8696,82.8696,82.8696,100.0
2019-03-04 10:25:00,105.13,105.21,105.13,105.13,1000.0,82.728,82.7909,82.728,82.728,1000.0
2019-03-04 10:30:00,105.04,105.04,104.78,104.85,400.0,82.6572,82.6572,82.4526,82.5077,400.0
2019-03-04 10:35:00,104.75,104.75,104.68,104.73,1000.0,82.429,82.429,82.3739,82.4132,1000.0
2019-03-04 10:40:00,104.68,104.68,104.25,104.25,2893.0,82.3739,82.3739,82.0355,82.0355,2893.0
2019-03-04 10:45:00,104.29,104.53,104.29,104.43,900.0,82.067,82.2559,82.067,82.1772,900.0
2019-03-04 10:50:00,104.32,104.32,104.21,104.21,493.0,82.0906,82.0906,82.004,82.004,493.0
2019-03-04 10:55:00,104.16,104.16,103.86,104.08,1400.0,81.9647,81.9647,81.7286,81.9017,1400.0
2019-03-04 11:00:00,104.09,104.11,104.09,104.09,300.0,81.9096,81.9253,81.9096,81.9096,300.0
2019-03-04 11:05:00,103.95,103.95,103.89,103.89,400.0,81.7994,81.7994,81.7522,81.7522,400.0
2019-03-04 11:10:00,103.74,104.05,103.74,104.01,500.0,81.6342,81.8781,81.6342,81.8467,500.0
2019-03-04 11:15:00,103.9,104.17,103.89,104.17,900.0,81.7601,81.9726,81.7522,81.9726,900.0
2019-03-04 11:20:00,104.25,104.3,103.77,103.77,1100.0,82.0355,82.0749,81.6578,81.6578,1100.0
2019-03-04 11:25:00,103.78,103.78,103.78,103.78,100.0,81.6657,81.6657,81.6657,81.6657,100.0
2019-03-04 11:30:00,103.89,103.96,103.81,103.81,300.0,81.7522,81.8073,81.6893,81.6893,300.0
2019-03-04 11:35:00,103.96,104.13,103.92,103.92,900.0,81.8073,81.9411,81.7758,81.7758,900.0
2019-03-04 11:40:00,103.9,103.9,103.7,103.7,600.0,81.7601,81.7601,81.6027,81.6027,600.0
2019-03-04 11:45:00,103.6,103.6,103.6,103.6,100.0,81.524,81.524,81.524,81.524,100.0
2019-03-04 11:50:00,103.81,103.81,103.69,103.73,300.0,81.6893,81.6893,81.5948,81.6263,300.0
2019-03-04 11:55:00,103.39,103.49,103.39,103.49,200.0,81.3588,81.4375,81.3588,81.4375,200.0
2019-03-04 12:00:00,103.4,103.73,103.4,103.6,500.0,81.3666,81.6263,81.3666,81.524,500.0
2019-03-04 12:05:00,103.59,103.59,103.43,103.52,500.0,81.5162,81.5162,81.3902,81.4611,500.0
2019-03-04 12:10:00,103.42,103.42,103.26,103.26,400.0,81.3824,81.3824,81.2565,81.2565,400.0
2019-03-04 12:15:00,103.25,103.25,103.06,103.07,1000.0,81.2486,81.2486,81.0991,81.107,1000.0
2019-03-04 12:20:00,103.22,103.32,103.15,103.15,600.0,81.225,81.3037,81.1699,81.1699,600.0
2019-03-04 12:25:00,103.01,103.34,103.01,103.34,700.0,81.0597,81.3194,81.0597,81.3194,700.0
2019-03-04 12:30:00,103.37,103.51,103.37,103.51,900.0,81.343,81.4532,81.343,81.4532,900.0
2019-03-04 12:35:00,103.42,103.42,103.34,103.38,400.0,81.3824,81.3824,81.3194,81.3509,400.0
2019-03-04 12:40:00,103.15,103.15,103.15,103.15,100.0,81.1699,81.1699,81.1699,81.1699,100.0
2019-03-04 12:45:00,103.22,103.22,103.0,103.0,1700.0,81.225,81.225,81.0519,81.0519,1700.0
2019-03-04 12:50:00,103.1,103.21,103.06,103.06,1100.0,81.1306,81.2171,81.0991,81.0991,1100.0
2019-03-04 12:55:00,103.02,103.02,102.93,103.02,1156.0,81.0676,81.0676,80.9968,81.0676,1156.0
2019-03-04 13:00:00,102.96,102.96,102.96,102.96,100.0,81.0204,81.0204,81.0204,81.0204,100.0
2019-03-04 13:05:00,102.96,102.96,102.96,102.96,0.0,81.0204,81.0204,81.0204,81.0204,0.0
2019-03-04 13:10:00,102.82,103.0,102.82,103.0,200.0,80.9102,81.0519,80.9102,81.0519,200.0
2019-03-04 13:15:00,103.02,103.1,102.99,103.1,500.0,81.0676,81.1306,81.044,81.1306,500.0
2019-03-04 13:20:00,103.15,103.25,103.15,103.25,200.0,81.1699,81.2486,81.1699,81.2486,200.0
2019-03-04 13:25:00,103.32,103.43,103.32,103.4,300.0,81.3037,81.3902,81.3037,81.3666,300.0
2019-03-04 13:30:00,103.45,103.51,103.43,103.43,1300.0,81.406,81.4532,81.3902,81.3902,1300.0
2019-03-04 13:35:00,103.37,103.37,103.31,103.31,200.0,81.343,81.343,81.2958,81.2958,200.0
2019-03-04 13:40:00,103.29,103.48,103.23,103.48,1300.0,81.2801,81.4296,81.2329,81.4296,1300.0
2019-03-04 13:45:00,103.54,103.54,103.43,103.47,600.0,81.4768,81.4768,81.3902,81.4217,600.0
2019-03-04 13:50:00,103.59,103.87,103.54,103.85,2000.0,81.5162,81.7365,81.4768,81.7208,2000.0
2019-03-04 13:55:00,103.85,103.85,103.85,103.85,0.0,81.7208,81.7208,81.7208,81.7208,0.0
2019-03-04 14:00:00,103.83,103.83,103.67,103.67,900.0,81.705,81.705,81.5791,81.5791,900.0
2019-03-04 14:05:00,103.62,103.67,103.58,103.65,1000.0,81.5398,81.5791,81.5083,81.5634,1000.0
2019-03-04 14:10:00,103.48,103.59,103.48,103.59,200.0,81.4296,81.5162,81.4296,81.5162,200.0
2019-03-04 14:15:00,103.68,103.88,103.68,103.88,600.0,81.587,81.7444,81.587,81.7444,600.0
2019-03-04 14:20:00,103.88,104.0,103.88,104.0,600.0,81.7444,81.8388,81.7444,81.8388,600.0
2019-03-04 14:25:00,104.14,104.22,104.13,104.13,300.0,81.949,82.0119,81.9411,81.9411,300.0
2019-03-04 14:30:00,104.09,104.09,103.98,103.98,500.0,81.9096,81.9096,81.823,81.823,500.0
2019-03-04 14:35:00,103.93,103.96,103.88,103.88,800.0,81.7837,81.8073,81.7444,81.7444,800.0
2019-03-04 14:40:00,103.94,103.95,103.76,103.89,2400.0,81.7916,81.7994,81.6499,81.7522,2400.0
2019-03-04 14:45:00,103.82,103.82,103.76,103.76,400.0,81.6971,81.6971,81.6499,81.6499,400.0
2019-03-04 14:50:00,103.8,104.0,103.71,103.71,1200.0,81.6814,81.8388,81.6106,81.6106,1200.0
2019-03-04 14:55:00,103.66,103.66,103.45,103.45,800.0,81.5712,81.5712,81.406,81.406,800.0
2019-03-04 15:00:00,103.38,103.53,103.38,103.53,200.0,81.3509,81.4689,81.3509,81.4689,200.0
2019-03-04 15:05:00,103.44,103.44,103.35,103.4,400.0,81.3981,81.3981,81.3273,81.3666,400.0
2019-03-04 15:10:00,103.43,103.58,103.43,103.58,500.0,81.3902,81.5083,81.3902,81.5083,500.0
2019-03-04 15:15:00,103.59,103.74,103.57,103.68,600.0,81.5162,81.6342,81.5004,81.587,600.0
2019-03-04 15:20:00,103.76,103.76,103.53,103.53,1200.0,81.6499,81.6499,81.4689,81.4689,1200.0
2019-03-04 15:25:00,103.63,103.8,103.62,103.72,1000.0,81.5476,81.6814,81.5398,81.6185,1000.0
2019-03-04 15:30:00,103.91,103.94,103.91,103.91,400.0,81.768,81.7916,81.768,81.768,400.0
2019-03-04 15:35:00,104.07,104.21,104.05,104.16,1300.0,81.8939,82.004,81.8781,81.9647,1300.0
2019-03-04 15:40:00,104.27,104.27,104.14,104.16,1400.0,82.0513,82.0513,81.949,81.9647,1400.0
2019-03-04 15:45:00,104.2,104.25,104.15,104.2,1200.0,81.9962,82.0355,81.9568,81.9962,1200.0
2019-03-04 15:50:00,104.16,104.34,104.14,104.3,1600.0,81.9647,82.1063,81.949,82.0749,1600.0
2019-03-04 15:55:00,104.32,104.64,104.32,104.64,6716.0,82.0906,82.3424,82.0906,82.3424,6716.0
2019-03-05 09:30:00,104.7,104.7,104.07,104.07,947.0,82.3896,82.3896,81.8939,81.8939,947.0
2019-03-05 09:35:00,104.58,104.76,104.31,104.76,700.0,82.2952,82.4368,82.0827,82.4368,700.0
2019-03-05 09:40:00,104.32,104.41,103.94,103.94,2200.0,82.0906,82.1614,81.7916,81.7916,2200.0
2019-03-05 09:45:00,104.11,104.3,103.92,103.92,500.0,81.9253,82.0749,81.7758,81.7758,500.0
2019-03-05 09:50:00,103.84,103.87,103.62,103.69,500.0,81.7129,81.7365,81.5398,81.5948,500.0
2019-03-05 09:55:00,103.54,103.54,103.33,103.4,600.0,81.4768,81.4768,81.3116,81.3666,600.0
2019-03-05 10:00:00,103.61,103.61,103.25,103.25,200.0,81.5319,81.5319,81.2486,81.2486,200.0
2019-03-05 10:05:00,103.27,103.38,103.27,103.38,300.0,81.2643,81.3509,81.2643,81.3509,300.0
2019-03-05 10:10:00,103.3,103.4,103.29,103.4,400.0,81.2879,81.3666,81.2801,81.3666,400.0
2019-03-05 10:15:00,103.48,103.48,103.48,103.48,100.0,81.4296,81.4296,81.4296,81.4296,100.0
2019-03-05 10:20:00,103.31,103.34,103.25,103.25,400.0,81.2958,81.3194,81.2486,81.2486,400.0
2019-03-05 10:25:00,103.4,103.41,103.21,103.25,1500.0,81.3666,81.3745,81.2171,81.2486,1500.0
2019-03-05 10:30:00,103.09,103.23,103.09,103.19,1300.0,81.1227,81.2329,81.1227,81.2014,1300.0
2019-03-05 10:35:00,103.1,103.1,102.85,102.85,900.0,81.1306,81.1306,80.9338,80.9338,900.0
2019-03-05 10:40:00,102.92,102.92,102.54,102.62,400.0,80.9889,80.9889,80.6899,80.7528,400.0
2019-03-05 10:45:00,102.72,102.72,102.5,102.5,800.0,80.8315,80.8315,80.6584,80.6584,800.0
2019-03-05 10:50:00,102.5,102.5,102.25,102.48,925.0,80.6584,80.6584,80.4617,80.6427,925.0
2019-03-05 10:55:00,102.56,102.82,102.56,102.82,800.0,80.7056,80.9102,80.7056,80.9102,800.0
2019-03-05 11:00:00,103.04,103.04,103.04,103.04,100.0,81.0834,81.0834,81.0834,81.0834,100.0
2019-03-05 11:05:00,102.88,103.05,102.88,103.05,300.0,80.9574,81.0912,80.9574,81.0912,300.0
2019-03-05 11:10:00,103.46,103.46,103.29,103.29,700.0,81.4139,81.4139,81.2801,81.2801,700.0
2019-03-05 11:15:00,103.35,103.35,103.28,103.28,200.0,81.3273,81.3273,81.2722,81.2722,200.0
2019-03-05 11:20:00,103.19,103.19,103.05,103.05,700.0,81.2014,81.2014,81.0912,81.0912,700.0
2019-03-05 11:25:00,103.03,103.11,102.65,102.65,3511.0,81.0755,81.1384,80.7765,80.7765,3511.0
2019-03-05 11:30:00,102.71,102.81,102.71,102.81,400.0,80.8237,80.9024,80.8237,80.9024,400.0
2019-03-05 11:35:00,102.86,102.9,102.79,102.84,600.0,80.9417,80.9732,80.8866,80.926,600.0
2019-03-05 11:40:00,102.75,103.1,102.75,103.1,800.0,80.8551,81.1306,80.8551,81.1306,800.0
2019-03-05 11:45:00,103.11,103.11,103.09,103.11,300.0,81.1384,81.1384,81.1227,81.1384,300.0
2019-03-05 11:50:00,102.82,102.82,102.82,102.82,100.0,80.9102,80.9102,80.9102,80.9102,100.0
2019-03-05 11:55:00,102.89,102.89,102.89,102.89,100.0,80.9653,80.9653,80.9653,80.9653,100.0
2019-03-05 12:00:00,102.9,102.92,102.9,102.92,200.0,80.9732,80.9889,80.9732,80.9889,200.0
2019-03-05 12:05:00,102.96,102.96,102.89,102.89,500.0,81.0204,81.0204,80.9653,80.9653,500.0
2019-03-05 12:10:00,102.98,103.01,102.98,103.01,200.0,81.0361,81.0597,81.0361,81.0597,200.0
2019-03-05 12:15:00,102.94,103.01,102.93,103.0,1300.0,81.0047,81.0597,80.9968,81.0519,1300.0
2019-03-05 12:20:00,103.0,103.0,102.97,102.97,500.0,81.0519,81.0519,81.0283,81.0283,500.0
2019-03-05 12:25:00,102.97,102.99,102.97,102.98,300.0,81.0283,81.044,81.0283,81.0361,300.0
2019-03-05 12:30:00,102.94,102.94,102.91,102.91,200.0,81.0047,81.0047,80.9811,80.9811,200.0
2019-03-05 12:35:00,102.98,102.99,102.98,102.98,300.0,81.0361,81.044,81.0361,81.0361,300.0
2019-03-05 12:40:00,102.93,102.93,102.91,102.91,200.0,80.9968,80.9968,80.9811,80.9811,200.0
2019-03-05 12:45:00,102.81,102.81,102.65,102.65,1100.0,80.9024,80.9024,80.7765,80.7765,1100.0
2019-03-05 12:50:00,102.7,102.7,102.7,102.7,100.0,80.8158,80.8158,80.8158,80.8158,100.0
2019-03-05 12:55:00,102.84,102.86,102.84,102.86,400.0,80.926,80.9417,80.926,80.9417,400.0
2019-03-05 13:00:00,102.84,102.84,102.83,102.83,200.0,80.926,80.926,80.9181,80.9181,200.0
2019-03-05 13:05:00,102.93,102.93,102.93,102.93,100.0,80.9968,80.9968,80.9968,80.9968,100.0
2019-03-05 13:10:00,103.01,103.1,103.01,103.1,700.0,81.0597,81.1306,81.0597,81.1306,700.0
2019-03-05 13:15:00,103.1,103.12,103.07,103.12,600.0,81.1306,81.1463,81.107,81.1463,600.0
2019-03-05 13:20:00,103.17,103.17,103.07,103.1,1100.0,81.1857,81.1857,81.107,81.1306,1100.0
2019-03-05 13:25:00,102.98,102.98,102.88,102.88,400.0,81.0361,81.0361,80.9574,80.9574,400.0
2019-03-05 13:30:00,102.85,102.93,102.85,102.93,1000.0,80.9338,80.9968,80.9338,80.9968,1000.0
2019-03-05 13:35:00,103.02,103.1,103.02,103.1,776.0,81.0676,81.1306,81.0676,81.1306,776.0
2019-03-05 13:40:00,103.01,103.01,103.01,103.01,100.0,81.0597,81.0597,81.0597,81.0597,100.0
2019-03-05 13:45:00,102.95,102.96,102.93,102.96,300.0,81.0125,81.0204,80.9968,81.0204,300.0
2019-03-05 13:50:00,102.98,102.99,102.97,102.97,400.0,81.0361,81.044,81.0283,81.0283,400.0
2019-03-05 13:55:00,103.0,103.01,103.0,103.01,600.0,81.0519,81.0597,81.0519,81.0597,600.0
2019-03-05 14:00:00,103.03,103.12,103.03,103.12,400.0,81.0755,81.1463,81.0755,81.1463,400.0
2019-03-05 14:05:00,103.12,103.14,103.12,103.14,200.0,81.1463,81.162,81.1463,81.162,200.0
2019-03-05 14:10:00,103.03,103.04,102.98,102.98,1700.0,81.0755,81.0834,81.0361,81.0361,1700.0
2019-03-05 14:15:00,102.94,103.02,102.93,103.02,783.0,81.0047,81.0676,80.9968,81.0676,783.0
2019-03-05 14:20:00,103.05,103.11,103.05,103.11,300.0,81.0912,81.1384,81.0912,81.1384,300.0
2019-03-05 14:25:00,102.88,102.88,102.84,102.84,400.0,80.9574,80.9574,80.926,80.926,400.0
2019-03-05 14:30:00,102.89,102.91,102.84,102.84,500.0,80.9653,80.9811,80.926,80.926,500.0
2019-03-05 14:35:00,102.75,102.75,102.69,102.69,200.0,80.8551,80.8551,80.8079,80.8079,200.0
2019-03-05 14:40:00,102.69,102.69,102.69,102.69,0.0,80.8079,80.8079,80.8079,80.8079,0.0
2019-03-05 14:45:00,102.69,102.69,102.58,102.58,500.0,80.8079,80.8079,80.7214,80.7214,500.0
2019-03-05 14:50:00,102.59,102.61,102.57,102.57,600.0,80.7292,80.745,80.7135,80.7135,600.0
2019-03-05 14:55:00,102.68,102.71,102.68,102.69,600.0,80.8001,80.8237,80.8001,80.8079,600.0
2019-03-05 15:00:00,102.64,102.74,102.64,102.66,1466.0,80.7686,80.8473,80.7686,80.7843,1466.0
2019-03-05 15:05:00,102.54,102.64,102.54,102.57,563.0,80.6899,80.7686,80.6899,80.7135,563.0
2019-03-05 15:10:00,102.53,102.58,102.49,102.49,700.0,80.682,80.7214,80.6506,80.6506,700.0
2019-03-05 15:15:00,102.55,102.55,102.48,102.48,500.0,80.6978,80.6978,80.6427,80.6427,500.0
2019-03-05 15:20:00,102.47,102.47,102.35,102.45,700.0,80.6348,80.6348,80.5404,80.6191,700.0
2019-03-05 15:25:00,102.48,102.52,102.47,102.51,1000.0,80.6427,80.6742,80.6348,80.6663,1000.0
2019-03-05 15:30:00,102.55,102.6,102.49,102.55,1000.0,80.6978,80.7371,80.6506,80.6978,1000.0
2019-03-05 15:35:00,102.61,102.64,102.54,102.59,1340.0,80.745,80.7686,80.6899,80.7292,1340.0
2019-03-05 15:40:00,102.58,102.75,102.57,102.6,2100.0,80.7214,80.8551,80.7135,80.7371,2100.0
2019-03-05 15:45:00,102.64,102.85,102.63,102.74,2600.0,80.7686,80.9338,80.7607,80.8473,2600.0
2019-03-05 15:50:00,102.74,102.75,102.6,102.63,3009.0,80.8473,80.8551,80.7371,80.7607,3009.0
2019-03-05 15:55:00,102.69,102.71,102.49,102.49,3259.0,80.8079,80.8237,80.6506,80.6506,3259.0
2019-03-06 09:30:00,102.0,102.0,101.8,102.0,835.0,80.265,80.265,80.1076,80.265,835.0
2019-03-06 09:35:00,101.81,102.08,101.81,102.06,1000.0,80.1155,80.3279,80.1155,80.3122,1000.0
2019-03-06 09:40:00,102.01,102.07,101.45,101.57,1600.0,80.2728,80.32,79.8322,79.9266,1600.0
2019-03-06 09:45:00,101.62,101.82,101.62,101.82,700.0,79.9659,80.1233,79.9659,80.1233,700.0
2019-03-06 09:50:00,101.63,101.73,101.52,101.73,1000.0,79.9738,80.0525,79.8872,80.0525,1000.0
2019-03-06 09:55:00,101.78,102.06,101.78,102.06,600.0,80.0918,80.3122,80.0918,80.3122,600.0
2019-03-06 10:00:00,102.03,102.03,101.7,101.75,1100.0,80.2886,80.2886,80.0289,80.0682,1100.0
2019-03-06 10:05:00,101.83,102.13,101.82,102.13,2000.0,80.1312,80.3673,80.1233,80.3673,2000.0
2019-03-06 10:10:00,102.24,102.29,102.05,102.19,1900.0,80.4538,80.4932,80.3043,80.4145,1900.0
2019-03-06 10:15:00,102.25,102.25,101.98,101.98,700.0,80.4617,80.4617,80.2492,80.2492,700.0
2019-03-06 10:20:00,101.86,102.19,101.86,102.0,1200.0,80.1548,80.4145,80.1548,80.265,1200.0
2019-03-06 10:25:00,101.9,101.96,101.63,101.63,1900.0,80.1863,80.2335,79.9738,79.9738,1900.0
2019-03-06 10:30:00,101.32,101.77,101.22,101.26,2100.0,79.7299,80.084,79.6512,79.6826,2100.0
2019-03-06 10:35:00,101.1,101.5,101.1,101.5,1800.0,79.5567,79.8715,79.5567,79.8715,1800.0
2019-03-06 10:40:00,101.25,101.72,101.25,101.72,697.0,79.6748,80.0446,79.6748,80.0446,697.0
2019-03-06 10:45:00,101.93,102.14,101.93,101.93,1700.0,80.2099,80.3751,80.2099,80.2099,1700.0
2019-03-06 10:50:00,101.9,101.95,101.9,101.95,600.0,80.1863,80.2256,80.1863,80.2256,600.0
2019-03-06 10:55:00,102.05,102.07,102.05,102.06,300.0,80.3043,80.32,80.3043,80.3122,300.0
2019-03-06 11:00:00,101.93,101.97,101.78,101.8,800.0,80.2099,80.2414,80.0918,80.1076,800.0
2019-03-06 11:05:00,101.97,102.11,101.97,102.11,600.0,80.2414,80.3515,80.2414,80.3515,600.0
2019-03-06 11:10:00,102.3,102.38,102.23,102.36,600.0,80.501,80.564,80.446,80.5483,600.0
2019-03-06 11:15:00,102.34,102.49,102.34,102.37,1791.0,80.5325,80.6506,80.5325,80.5561,1791.0
2019-03-06 11:20:00,102.27,102.29,102.05,102.05,1100.0,80.4774,80.4932,80.3043,80.3043,1100.0
2019-03-06 11:25:00,102.11,102.11,101.98,101.98,200.0,80.3515,80.3515,80.2492,80.2492,200.0
2019-03-06 11:30:00,102.07,102.08,101.96,101.96,500.0,80.32,80.3279,80.2335,80.2335,500.0
2019-03-06 11:35:00,101.83,101.83,101.68,101.68,200.0,80.1312,80.1312,80.0132,80.0132,200.0
2019-03-06 11:40:00,101.74,101.8,101.69,101.74,600.0,80.0604,80.1076,80.021,80.0604,600.0
2019-03-06 11:45:00,101.69,101.74,101.52,101.52,1399.0,80.021,80.0604,79.8872,79.8872,1399.0
2019-03-06 11:50:00,101.28,101.28,101.02,101.02,700.0,79.6984,79.6984,79.4938,79.4938,700.0
2019-03-06 11:55:00,101.02,101.15,100.97,100.97,500.0,79.4938,79.5961,79.4544,79.4544,500.0
2019-03-06 12:00:00,101.05,101.05,101.0,101.0,200.0,79.5174,79.5174,79.4781,79.4781,200.0
2019-03-06 12:05:00,100.95,101.14,100.95,101.14,400.0,79.4387,79.5882,79.4387,79.5882,400.0
2019-03-06 12:10:00,101.13,101.2,101.1,101.1,300.0,79.5804,79.6354,79.5567,79.5567,300.0
2019-03-06 12:15:00,101.03,101.03,100.73,100.73,200.0,79.5017,79.5017,79.2656,79.2656,200.0
2019-03-06 12:20:00,100.71,100.71,100.71,100.71,100.0,79.2498,79.2498,79.2498,79.2498,100.0
2019-03-06 12:25:00,100.6,100.65,100.6,100.65,200.0,79.1633,79.2026,79.1633,79.2026,200.0
2019-03-06 12:30:00,100.6,100.7,100.6,100.7,300.0,79.1633,79.242,79.1633,79.242,300.0
2019-03-06 12:35:00,100.71,100.71,100.64,100.64,200.0,79.2498,79.2498,79.1948,79.1948,200.0
2019-03-06 12:40:00,100.59,100.64,100.55,100.64,300.0,79.1554,79.1948,79.1239,79.1948,300.0
2019-03-06 12:45:00,100.63,100.63,100.34,100.34,1000.0,79.1869,79.1869,78.9587,78.9587,1000.0
2019-03-06 12:50:00,100.46,100.46,100.24,100.24,1100.0,79.0531,79.0531,78.88,78.88,1100.0
2019-03-06 12:55:00,100.17,100.17,100.08,100.08,300.0,78.8249,78.8249,78.7541,78.7541,300.0
2019-03-06 13:00:00,100.1,100.2,100.07,100.13,1030.0,78.7698,78.8485,78.7462,78.7934,1030.0
2019-03-06 13:05:00,100.17,100.17,100.17,100.17,100.0,78.8249,78.8249,78.8249,78.8249,100.0
2019-03-06 13:10:00,100.07,100.1,100.03,100.06,400.0,78.7462,78.7698,78.7147,78.7384,400.0
2019-03-06 13:15:00,100.0,100.04,99.8,100.0,2395.0,78.6911,78.7226,78.5338,78.6911,2395.0
2019-03-06 13:20:00,99.97,100.14,99.87,99.93,1000.0,78.6675,78.8013,78.5888,78.6361,1000.0
2019-03-06 13:25:00,99.87,99.92,99.79,99.89,700.0,78.5888,78.6282,78.5259,78.6046,700.0
2019-03-06 13:30:00,99.99,100.34,99.99,100.34,500.0,78.6833,78.9587,78.6833,78.9587,500.0
2019-03-06 13:35:00,100.17,100.18,100.17,100.18,200.0,78.8249,78.8328,78.8249,78.8328,200.0
2019-03-06 13:40:00,100.29,100.32,100.26,100.3,700.0,78.9193,78.943,78.8957,78.9272,700.0
2019-03-06 13:45:00,100.23,100.23,100.11,100.12,300.0,78.8721,78.8721,78.7777,78.7856,300.0
2019-03-06 13:50:00,100.13,100.13,100.09,100.09,300.0,78.7934,78.7934,78.762,78.762,300.0
2019-03-06 13:55:00,100.32,100.33,100.32,100.33,200.0,78.943,78.9508,78.943,78.9508,200.0
2019-03-06 14:00:00,100.3,100.37,100.3,100.37,400.0,78.9272,78.9823,78.9272,78.9823,400.0
2019-03-06 14:05:00,100.45,100.45,100.28,100.3,1536.0,79.0453,79.0453,78.9115,78.9272,1536.0
2019-03-06 14:10:00,100.36,100.5,100.36,100.5,300.0,78.9744,79.0846,78.9744,79.0846,300.0
2019-03-06 14:15:00,100.39,100.43,100.39,100.43,400.0,78.998,79.0295,78.998,79.0295,400.0
2019-03-06 14:20:00,100.51,100.51,100.51,100.51,100.0,79.0925,79.0925,79.0925,79.0925,100.0
2019-03-06 14:25:00,100.54,100.54,100.46,100.48,400.0,79.1161,79.1161,79.0531,79.0689,400.0
2019-03-06 14:30:00,100.34,100.34,100.11,100.11,300.0,78.9587,78.9587,78.7777,78.7777,300.0
2019-03-06 14:35:00,100.13,100.21,100.13,100.14,500.0,78.7934,78.8564,78.7934,78.8013,500.0
2019-03-06 14:40:00,100.12,100.12,99.96,99.96,300.0,78.7856,78.7856,78.6597,78.6597,300.0
2019-03-06 14:45:00,100.03,100.08,100.03,100.08,400.0,78.7147,78.7541,78.7147,78.7541,400.0
2019-03-06 14:50:00,99.96,99.96,99.79,99.83,700.0,78.6597,78.6597,78.5259,78.5574,700.0
2019-03-06 14:55:00,99.8,99.83,99.75,99.76,700.0,78.5338,78.5574,78.4944,78.5023,700.0
2019-03-06 15:00:00,99.67,99.85,99.67,99.85,600.0,78.4315,78.5731,78.4315,78.5731,600.0
2019-03-06 15:05:00,99.83,99.83,99.68,99.69,600.0,78.5574,78.5574,78.4393,78.4472,600.0
2019-03-06 15:10:00,99.77,99.83,99.71,99.83,1100.0,78.5102,78.5574,78.4629,78.5574,1100.0
2019-03-06 15:15:00,99.78,99.79,99.6,99.65,950.0,78.518,78.5259,78.3764,78.4157,950.0
2019-03-06 15:20:00,99.66,99.73,99.56,99.58,1900.0,78.4236,78.4787,78.3449,78.3606,1900.0
2019-03-06 15:25:00,99.53,99.71,99.46,99.71,1650.0,78.3213,78.4629,78.2662,78.4629,1650.0
2019-03-06 15:30:00,99.73,99.88,99.73,99.85,2495.0,78.4787,78.5967,78.4787,78.5731,2495.0
2019-03-06 15:35:00,99.81,99.99,99.77,99.84,2545.0,78.5416,78.6833,78.5102,78.5652,2545.0
2019-03-06 15:40:00,99.82,100.07,99.82,100.07,2398.0,78.5495,78.7462,78.5495,78.7462,2398.0
2019-03-06 15:45:00,100.01,100.04,99.91,100.03,5678.0,78.699,78.7226,78.6203,78.7147,5678.0
2019-03-06 15:50:00,100.04,100.17,99.99,100.01,6928.0,78.7226,78.8249,78.6833,78.699,6928.0
2019-03-06 15:55:00,100.01,100.16,100.0,100.02,9220.0,78.699,78.817,78.6911,78.7069,9220.0
2019-03-07 09:30:00,100.34,100.34,99.67,99.73,2507.0,78.9587,78.9587,78.4315,78.4787,2507.0
2019-03-07 09:35:00,99.65,99.65,98.79,99.17,2539.0,78.4157,78.4157,77.739,78.038,2539.0
2019-03-07 09:40:00,99.0,99.1,98.8,98.91,2979.0,77.9042,77.9829,77.7468,77.8334,2979.0
2019-03-07 09:45:00,98.52,98.52,98.0,98.05,1500.0,77.5265,77.5265,77.1173,77.1567,1500.0
2019-03-07 09:50:00,98.18,98.2,98.0,98.16,1300.0,77.259,77.2747,77.1173,77.2432,1300.0
2019-03-07 09:55:00,98.12,98.23,97.98,98.23,1400.0,77.2117,77.2983,77.1016,77.2983,1400.0
2019-03-07 10:00:00,98.09,98.6,98.09,98.6,1400.0,77.1881,77.5895,77.1881,77.5895,1400.0
2019-03-07 10:05:00,98.65,98.85,98.62,98.62,800.0,77.6288,77.7862,77.6052,77.6052,800.0
2019-03-07 10:10:00,98.62,98.66,98.58,98.58,900.0,77.6052,77.6367,77.5737,77.5737,900.0
2019-03-07 10:15:00,98.57,98.57,98.17,98.17,400.0,77.5659,77.5659,77.2511,77.2511,400.0
2019-03-07 10:20:00,98.0,98.0,97.89,98.0,1210.0,77.1173,77.1173,77.0308,77.1173,1210.0
2019-03-07 10:25:00,98.57,98.57,98.53,98.53,300.0,77.5659,77.5659,77.5344,77.5344,300.0
2019-03-07 10:30:00,98.53,98.56,98.52,98.56,1226.0,77.5344,77.558,77.5265,77.558,1226.0
2019-03-07 10:35:00,98.9,99.01,98.78,98.78,500.0,77.8255,77.9121,77.7311,77.7311,500.0
2019-03-07 10:40:00,98.55,98.61,98.55,98.61,300.0,77.5501,77.5973,77.5501,77.5973,300.0
2019-03-07 10:45:00,98.68,98.77,98.68,98.77,300.0,77.6524,77.7232,77.6524,77.7232,300.0
2019-03-07 10:50:00,98.69,98.69,98.5,98.5,600.0,77.6603,77.6603,77.5108,77.5108,600.0
2019-03-07 10:55:00,98.56,98.56,98.1,98.1,500.0,77.558,77.558,77.196,77.196,500.0
2019-03-07 11:00:00,98.16,98.39,98.08,98.39,1800.0,77.2432,77.4242,77.1803,77.4242,1800.0
2019-03-07 11:05:00,98.14,98.16,98.1,98.13,700.0,77.2275,77.2432,77.196,77.2196,700.0
2019-03-07 11:10:00,98.17,98.17,97.97,98.01,850.0,77.2511,77.2511,77.0937,77.1252,850.0
2019-03-07 11:15:00,98.08,98.08,97.86,97.86,600.0,77.1803,77.1803,77.0072,77.0072,600.0
2019-03-07 11:20:00,97.82,97.87,97.79,97.79,900.0,76.9757,77.015,76.9521,76.9521,900.0
2019-03-07 11:25:00,97.81,98.17,97.81,98.17,900.0,76.9678,77.2511,76.9678,77.2511,900.0
2019-03-07 11:30:00,98.54,98.74,98.54,98.69,600.0,77.5423,77.6996,77.5423,77.6603,600.0
2019-03-07 11:35:00,98.62,98.62,98.52,98.59,400.0,77.6052,77.6052,77.5265,77.5816,400.0
2019-03-07 11:40:00,98.49,98.5,98.39,98.44,1600.0,77.5029,77.5108,77.4242,77.4636,1600.0
2019-03-07 11:45:00,98.4,98.4,98.32,98.32,300.0,77.4321,77.4321,77.3691,77.3691,300.0
2019-03-07 11:50:00,98.19,98.19,98.14,98.14,300.0,77.2668,77.2668,77.2275,77.2275,300.0
2019-03-07 11:55:00,98.13,98.13,98.07,98.12,700.0,77.2196,77.2196,77.1724,77.2117,700.0
2019-03-07 12:00:00,98.14,98.16,98.03,98.05,800.0,77.2275,77.2432,77.1409,77.1567,800.0
2019-03-07 12:05:00,98.13,98.31,98.13,98.3,2200.0,77.2196,77.3613,77.2196,77.3534,2200.0
2019-03-07 12:10:00,98.27,98.29,98.14,98.14,2482.0,77.3298,77.3455,77.2275,77.2275,2482.0
2019-03-07 12:15:00,98.23,98.27,98.09,98.13,3487.0,77.2983,77.3298,77.1881,77.2196,3487.0
2019-03-07 12:20:00,98.14,98.14,98.03,98.08,1100.0,77.2275,77.2275,77.1409,77.1803,1100.0
2019-03-07 12:25:00,98.14,98.32,98.14,98.22,1800.0,77.2275,77.3691,77.2275,77.2904,1800.0
2019-03-07 12:30:00,98.15,98.28,98.0,98.28,1100.0,77.2354,77.3377,77.1173,77.3377,1100.0
2019-03-07 12:35:00,98.28,98.28,98.28,98.28,100.0,77.3377,77.3377,77.3377,77.3377,100.0
2019-03-07 12:40:00,98.32,98.32,98.32,98.32,100.0,77.3691,77.3691,77.3691,77.3691,100.0
2019-03-07 12:45:00,98.26,98.34,98.26,98.34,600.0,77.3219,77.3849,77.3219,77.3849,600.0
2019-03-07 12:50:00,98.29,98.42,98.29,98.42,500.0,77.3455,77.4478,77.3455,77.4478,500.0
2019-03-07 12:55:00,98.62,98.62,98.53,98.56,400.0,77.6052,77.6052,77.5344,77.558,400.0
2019-03-07 13:00:00,98.51,98.51,98.51,98.51,100.0,77.5186,77.5186,77.5186,77.5186,100.0
2019-03-07 13:05:00,98.31,98.31,98.31,98.31,100.0,77.3613,77.3613,77.3613,77.3613,100.0
2019-03-07 13:10:00,98.4,98.4,98.4,98.4,200.0,77.4321,77.4321,77.4321,77.4321,200.0
2019-03-07 13:15:00,98.44,98.44,98.33,98.33,200.0,77.4636,77.4636,77.377,77.377,200.0
2019-03-07 13:20:00,98.35,98.35,98.33,98.33,200.0,77.3927,77.3927,77.377,77.377,200.0
2019-03-07 13:25:00,98.38,98.51,98.38,98.51,700.0,77.4163,77.5186,77.4163,77.5186,700.0
2019-03-07 13:30:00,98.53,98.53,98.45,98.45,500.0,77.5344,77.5344,77.4714,77.4714,500.0
2019-03-07 13:35:00,98.45,98.45,98.45,98.45,0.0,77.4714,77.4714,77.4714,77.4714,0.0
2019-03-07 13:40:00,98.43,98.48,98.43,98.48,300.0,77.4557,77.495,77.4557,77.495,300.0
2019-03-07 13:45:00,98.43,98.43,98.43,98.43,100.0,77.4557,77.4557,77.4557,77.4557,100.0
2019-03-07 13:50:00,98.61,98.61,98.43,98.43,400.0,77.5973,77.5973,77.4557,77.4557,400.0
2019-03-07 13:55:00,98.3,98.3,98.3,98.3,100.0,77.3534,77.3534,77.3534,77.3534,100.0
2019-03-07 14:00:00,98.34,98.34,98.26,98.26,200.0,77.3849,77.3849,77.3219,77.3219,200.0
2019-03-07 14:05:00,98.1,98.11,98.07,98.08,800.0,77.196,77.2039,77.1724,77.1803,800.0
2019-03-07 14:10:00,98.13,98.13,98.1,98.1,200.0,77.2196,77.2196,77.196,77.196,200.0
2019-03-07 14:15:00,98.02,98.17,98.0,98.17,500.0,77.1331,77.2511,77.1173,77.2511,500.0
2019-03-07 14:20:00,98.28,98.32,98.24,98.24,500.0,77.3377,77.3691,77.3062,77.3062,500.0
2019-03-07 14:25:00,98.23,98.3,98.23,98.25,500.0,77.2983,77.3534,77.2983,77.314,500.0
2019-03-07 14:30:00,98.31,98.31,98.27,98.3,400.0,77.3613,77.3613,77.3298,77.3534,400.0
2019-03-07 14:35:00,98.23,98.23,98.17,98.17,200.0,77.2983,77.2983,77.2511,77.2511,200.0
2019-03-07 14:40:00,98.21,98.21,98.18,98.18,300.0,77.2826,77.2826,77.259,77.259,300.0
2019-03-07 14:45:00,98.1,98.1,98.06,98.07,1076.0,77.196,77.196,77.1645,77.1724,1076.0
2019-03-07 14:50:00,97.93,97.93,97.85,97.85,700.0,77.0622,77.0622,76.9993,76.9993,700.0
2019-03-07 14:55:00,97.79,97.99,97.79,97.9,600.0,76.9521,77.1094,76.9521,77.0386,600.0
2019-03-07 15:00:00,97.9,98.02,97.88,97.88,600.0,77.0386,77.1331,77.0229,77.0229,600.0
2019-03-07 15:05:00,97.92,98.04,97.92,98.04,900.0,77.0544,77.1488,77.0544,77.1488,900.0
2019-03-07 15:10:00,98.03,98.03,97.85,97.86,1800.0,77.1409,77.1409,76.9993,77.0072,1800.0
2019-03-07 15:15:00,97.75,97.97,97.75,97.97,700.0,76.9206,77.0937,76.9206,77.0937,700.0
2019-03-07 15:20:00,98.0,98.0,97.82,97.87,900.0,77.1173,77.1173,76.9757,77.015,900.0
2019-03-07 15:25:00,97.91,97.93,97.77,97.77,1400.0,77.0465,77.0622,76.9363,76.9363,1400.0
2019-03-07 15:30:00,97.78,97.95,97.78,97.92,1536.0,76.9442,77.078,76.9442,77.0544,1536.0
2019-03-07 15:35:00,97.99,98.09,97.99,98.09,2140.0,77.1094,77.1881,77.1094,77.1881,2140.0
2019-03-07 15:40:00,98.07,98.07,97.91,97.95,1900.0,77.1724,77.1724,77.0465,77.078,1900.0
2019-03-07 15:45:00,97.97,98.11,97.97,98.05,3203.0,77.0937,77.2039,77.0937,77.1567,3203.0
2019-03-07 15:50:00,98.0,98.0,97.79,97.94,3500.0,77.1173,77.1173,76.9521,77.0701,3500.0
2019-03-07 15:55:00,97.94,97.97,97.76,97.76,5801.0,77.0701,77.0937,76.9285,76.9285,5801.0
2019-03-08 09:30:00,95.01,95.04,93.95,93.95,2278.0,74.7645,74.7881,73.9303,73.9303,2278.0
2019-03-08 09:35:00,93.97,94.02,92.93,93.16,4100.0,73.9461,73.9854,73.1277,73.3087,4100.0
2019-03-08 09:40:00,93.27,93.55,93.07,93.55,1600.0,73.3952,73.6156,73.2378,73.6156,1600.0
2019-03-08 09:45:00,93.62,94.04,93.62,94.01,2800.0,73.6706,74.0011,73.6706,73.9775,2800.0
2019-03-08 09:50:00,94.43,94.45,93.91,93.94,2300.0,74.308,74.3238,73.8989,73.9225,2300.0
2019-03-08 09:55:00,94.0,94.54,94.0,94.45,3500.0,73.9697,74.3946,73.9697,74.3238,3500.0
2019-03-08 10:00:00,94.44,94.57,94.01,94.12,3038.0,74.3159,74.4182,73.9775,74.0641,3038.0
2019-03-08 10:05:00,93.6,93.81,93.58,93.81,800.0,73.6549,73.8202,73.6392,73.8202,800.0
2019-03-08 10:10:00,93.99,94.01,93.81,93.94,1100.0,73.9618,73.9775,73.8202,73.9225,1100.0
2019-03-08 10:15:00,93.96,94.15,93.96,94.15,1400.0,73.9382,74.0877,73.9382,74.0877,1400.0
2019-03-08 10:20:00,94.2,94.31,94.1,94.1,1800.0,74.1271,74.2136,74.0484,74.0484,1800.0
2019-03-08 10:25:00,94.19,94.4,94.19,94.4,900.0,74.1192,74.2844,74.1192,74.2844,900.0
2019-03-08 10:30:00,94.45,94.65,94.43,94.46,2900.0,74.3238,74.4812,74.308,74.3317,2900.0
2019-03-08 10:35:00,94.49,94.59,94.4,94.4,3400.0,74.3553,74.434,74.2844,74.2844,3400.0
2019-03-08 10:40:00,94.44,94.91,94.44,94.91,2300.0,74.3159,74.6858,74.3159,74.6858,2300.0
2019-03-08 10:45:00,95.03,95.28,94.97,95.01,4900.0,74.7802,74.9769,74.733,74.7645,4900.0
2019-03-08 10:50:00,95.0,95.23,94.96,95.08,5718.0,74.7566,74.9376,74.7251,74.8195,5718.0
2019-03-08 10:55:00,95.06,95.15,94.96,95.0,5955.0,74.8038,74.8746,74.7251,74.7566,5955.0
2019-03-08 11:00:00,94.97,94.97,94.61,94.63,8524.0,74.733,74.733,74.4497,74.4654,8524.0
2019-03-08 11:05:00,94.71,94.71,94.36,94.44,2250.0,74.5284,74.5284,74.253,74.3159,2250.0
2019-03-08 11:10:00,94.32,94.97,94.21,94.75,1700.0,74.2215,74.733,74.1349,74.5599,1700.0
2019-03-08 11:15:00,94.71,94.9,94.55,94.55,1200.0,74.5284,74.6779,74.4025,74.4025,1200.0
2019-03-08 11:20:00,94.52,94.79,94.52,94.79,600.0,74.3789,74.5913,74.3789,74.5913,600.0
2019-03-08 11:25:00,94.88,95.35,94.88,95.28,700.0,74.6622,75.032,74.6622,74.9769,700.0
2019-03-08 11:30:00,95.36,95.42,95.21,95.21,600.0,75.0399,75.0871,74.9218,74.9218,600.0
2019-03-08 11:35:00,95.22,95.32,95.22,95.32,300.0,74.9297,75.0084,74.9297,75.0084,300.0
2019-03-08 11:40:00,95.36,95.48,95.34,95.34,1025.0,75.0399,75.1343,75.0241,75.0241,1025.0
2019-03-08 11:45:00,95.39,95.39,95.25,95.25,300.0,75.0635,75.0635,74.9533,74.9533,300.0
2019-03-08 11:50:00,95.12,95.12,94.95,95.0,700.0,74.851,74.851,74.7172,74.7566,700.0
2019-03-08 11:55:00,94.84,94.94,94.79,94.79,783.0,74.6307,74.7094,74.5913,74.5913,783.0
2019-03-08 12:00:00,94.78,94.95,94.78,94.95,600.0,74.5835,74.7172,74.5835,74.7172,600.0
2019-03-08 12:05:00,94.86,94.97,94.79,94.93,800.0,74.6464,74.733,74.5913,74.7015,800.0
2019-03-08 12:10:00,94.98,95.19,94.98,95.19,400.0,74.7408,74.9061,74.7408,74.9061,400.0
2019-03-08 12:15:00,95.14,95.14,95.14,95.14,200.0,74.8668,74.8668,74.8668,74.8668,200.0
2019-03-08 12:20:00,95.38,95.38,95.33,95.34,400.0,75.0556,75.0556,75.0163,75.0241,400.0
2019-03-08 12:25:00,95.19,95.4,95.19,95.32,500.0,74.9061,75.0713,74.9061,75.0084,500.0
2019-03-08 12:30:00,95.37,95.37,95.26,95.26,200.0,75.0477,75.0477,74.9612,74.9612,200.0
2019-03-08 12:35:00,95.29,95.43,95.29,95.4,2255.0,74.9848,75.095,74.9848,75.0713,2255.0
2019-03-08 12:40:00,95.29,95.48,95.29,95.43,1100.0,74.9848,75.1343,74.9848,75.095,1100.0
2019-03-08 12:45:00,95.38,95.44,95.36,95.36,500.0,75.0556,75.1028,75.0399,75.0399,500.0
2019-03-08 12:50:00,95.35,95.35,95.27,95.31,763.0,75.032,75.032,74.9691,75.0005,763.0
2019-03-08 12:55:00,95.37,95.37,95.29,95.29,600.0,75.0477,75.0477,74.9848,74.9848,600.0
2019-03-08 13:00:00,95.38,95.4,95.36,95.4,700.0,75.0556,75.0713,75.0399,75.0713,700.0
2019-03-08 13:05:00,95.4,95.47,95.38,95.47,400.0,75.0713,75.1264,75.0556,75.1264,400.0
2019-03-08 13:10:00,95.48,95.53,95.48,95.53,700.0,75.1343,75.1736,75.1343,75.1736,700.0
2019-03-08 13:15:00,95.53,95.53,95.45,95.48,900.0,75.1736,75.1736,75.1107,75.1343,900.0
2019-03-08 13:20:00,95.36,95.36,95.36,95.36,100.0,75.0399,75.0399,75.0399,75.0399,100.0
2019-03-08 13:25:00,95.36,95.44,95.36,95.44,1300.0,75.0399,75.1028,75.0399,75.1028,1300.0
2019-03-08 13:30:00,95.43,95.43,95.27,95.3,679.0,75.095,75.095,74.9691,74.9927,679.0
2019-03-08 13:35:00,95.32,95.34,95.28,95.34,600.0,75.0084,75.0241,74.9769,75.0241,600.0
2019-03-08 13:40:00,95.47,95.47,95.45,95.45,200.0,75.1264,75.1264,75.1107,75.1107,200.0
2019-03-08 13:45:00,95.42,95.42,95.42,95.42,100.0,75.0871,75.0871,75.0871,75.0871,100.0
2019-03-08 13:50:00,95.5,95.57,95.43,95.57,800.0,75.15,75.2051,75.095,75.2051,800.0
2019-03-08 13:55:00,95.62,95.72,95.62,95.62,1400.0,75.2445,75.3232,75.2445,75.2445,1400.0
2019-03-08 14:00:00,95.62,95.63,95.51,95.51,700.0,75.2445,75.2523,75.1579,75.1579,700.0
2019-03-08 14:05:00,95.54,95.54,95.38,95.38,1443.0,75.1815,75.1815,75.0556,75.0556,1443.0
2019-03-08 14:10:00,95.38,95.51,95.38,95.44,900.0,75.0556,75.1579,75.0556,75.1028,900.0
2019-03-08 14:15:00,95.44,95.48,95.44,95.47,500.0,75.1028,75.1343,75.1028,75.1264,500.0
2019-03-08 14:20:00,95.48,95.52,95.44,95.47,500.0,75.1343,75.1658,75.1028,75.1264,500.0
2019-03-08 14:25:00,95.45,95.45,95.33,95.33,800.0,75.1107,75.1107,75.0163,75.0163,800.0
2019-03-08 14:30:00,95.39,95.56,95.39,95.56,700.0,75.0635,75.1973,75.0635,75.1973,700.0
2019-03-08 14:35:00,95.54,95.6,95.51,95.51,1200.0,75.1815,75.2287,75.1579,75.1579,1200.0
2019-03-08 14:40:00,95.58,95.71,95.55,95.71,1100.0,75.213,75.3153,75.1894,75.3153,1100.0
2019-03-08 14:45:00,95.69,95.72,95.63,95.63,700.0,75.2996,75.3232,75.2523,75.2523,700.0
2019-03-08 14:50:00,95.69,96.03,95.69,95.88,600.0,75.2996,75.5671,75.2996,75.4491,600.0
2019-03-08 14:55:00,95.8,95.86,95.68,95.68,2300.0,75.3861,75.4333,75.2917,75.2917,2300.0
2019-03-08 15:00:00,95.65,95.88,95.64,95.88,700.0,75.2681,75.4491,75.2602,75.4491,700.0
2019-03-08 15:05:00,95.82,95.82,95.68,95.82,1000.0,75.4019,75.4019,75.2917,75.4019,1000.0
2019-03-08 15:10:00,95.64,95.64,95.42,95.45,1100.0,75.2602,75.2602,75.0871,75.1107,1100.0
2019-03-08 15:15:00,95.44,95.45,95.28,95.3,1100.0,75.1028,75.1107,74.9769,74.9927,1100.0
2019-03-08 15:20:00,95.35,95.36,95.26,95.26,300.0,75.032,75.0399,74.9612,74.9612,300.0
2019-03-08 15:25:00,95.22,95.31,95.22,95.31,400.0,74.9297,75.0005,74.9297,75.0005,400.0
2019-03-08 15:30:00,95.17,95.44,95.14,95.36,1600.0,74.8904,75.1028,74.8668,75.0399,1600.0
2019-03-08 15:35:00,95.27,95.35,95.26,95.32,1700.0,74.9691,75.032,74.9612,75.0084,1700.0
2019-03-08 15:40:00,95.36,95.48,95.28,95.44,2000.0,75.0399,75.1343,74.9769,75.1028,2000.0
2019-03-08 15:45:00,95.45,95.45,95.31,95.31,2200.0,75.1107,75.1107,75.0005,75.0005,2200.0
2019-03-08 15:50:00,95.33,95.51,95.33,95.42,3800.0,75.0163,75.1579,75.0163,75.0871,3800.0
2019-03-08 15:55:00,95.4,95.45,95.34,95.37,3200.0,75.0713,75.1107,75.0241,75.0477,3200.0
2019-03-11 09:30:00,96.75,97.0,96.75,96.94,1716.0,76.1337,76.3304,76.1337,76.2832,1716.0
2019-03-11 09:35:00,97.03,97.15,96.88,97.0,2300.0,76.354,76.4484,76.236,76.3304,2300.0
2019-03-11 09:40:00,96.99,97.25,96.96,96.99,1600.0,76.3225,76.5271,76.2989,76.3225,1600.0
2019-03-11 09:45:00,96.89,96.89,96.13,96.13,600.0,76.2438,76.2438,75.6458,75.6458,600.0
2019-03-11 09:50:00,96.19,96.44,96.19,96.37,500.0,75.693,75.8897,75.693,75.8347,500.0
2019-03-11 09:55:00,96.48,96.48,96.4,96.4,300.0,75.9212,75.9212,75.8583,75.8583,300.0
2019-03-11 10:00:00,96.59,96.59,96.55,96.55,200.0,76.0078,76.0078,75.9763,75.9763,200.0
2019-03-11 10:05:00,96.66,96.81,96.66,96.79,600.0,76.0629,76.1809,76.0629,76.1652,600.0
2019-03-11 10:10:00,96.9,96.95,96.69,96.78,9303.0,76.2517,76.2911,76.0865,76.1573,9303.0
2019-03-11 10:15:00,96.71,96.87,96.69,96.74,4885.0,76.1022,76.2281,76.0865,76.1258,4885.0
2019-03-11 10:20:00,96.73,96.73,96.39,96.39,11051.0,76.1179,76.1179,75.8504,75.8504,11051.0
2019-03-11 10:25:00,96.5,96.55,96.48,96.51,1800.0,75.937,75.9763,75.9212,75.9448,1800.0
2019-03-11 10:30:00,96.49,96.59,96.49,96.51,7310.0,75.9291,76.0078,75.9291,75.9448,7310.0
2019-03-11 10:35:00,96.48,96.55,96.25,96.39,1640.0,75.9212,75.9763,75.7402,75.8504,1640.0
2019-03-11 10:40:00,96.43,96.56,96.38,96.56,900.0,75.8819,75.9842,75.8425,75.9842,900.0
2019-03-11 10:45:00,96.44,96.63,96.4,96.63,600.0,75.8897,76.0392,75.8583,76.0392,600.0
2019-03-11 10:50:00,96.69,96.86,96.61,96.86,3052.0,76.0865,76.2202,76.0235,76.2202,3052.0
2019-03-11 10:55:00,96.84,96.84,96.82,96.82,200.0,76.2045,76.2045,76.1888,76.1888,200.0
2019-03-11 11:00:00,96.96,97.19,96.93,97.19,500.0,76.2989,76.4799,76.2753,76.4799,500.0
2019-03-11 11:05:00,97.16,97.18,97.11,97.11,1411.0,76.4563,76.4721,76.417,76.417,1411.0
2019-03-11 11:10:00,97.11,97.19,97.1,97.14,800.0,76.417,76.4799,76.4091,76.4406,800.0
2019-03-11 11:15:00,97.14,97.3,97.04,97.3,1444.0,76.4406,76.5665,76.3619,76.5665,1444.0
2019-03-11 11:20:00,96.96,97.07,96.85,97.07,1634.0,76.2989,76.3855,76.2124,76.3855,1634.0
2019-03-11 11:25:00,97.05,97.13,96.97,96.97,800.0,76.3698,76.4327,76.3068,76.3068,800.0
2019-03-11 11:30:00,96.9,97.07,96.89,97.07,600.0,76.2517,76.3855,76.2438,76.3855,600.0
2019-03-11 11:35:00,96.94,97.14,96.94,97.14,1600.0,76.2832,76.4406,76.2832,76.4406,1600.0
2019-03-11 11:40:00,97.02,97.15,97.02,97.14,500.0,76.3461,76.4484,76.3461,76.4406,500.0
2019-03-11 11:45:00,97.12,97.14,96.98,97.09,500.0,76.4248,76.4406,76.3147,76.4012,500.0
2019-03-11 11:50:00,97.11,97.39,97.11,97.39,600.0,76.417,76.6373,76.417,76.6373,600.0
2019-03-11 11:55:00,97.38,97.44,97.26,97.39,1097.0,76.6294,76.6766,76.535,76.6373,1097.0
2019-03-11 12:00:00,97.21,97.3,97.21,97.3,300.0,76.4957,76.5665,76.4957,76.5665,300.0
2019-03-11 12:05:00,97.37,97.42,97.37,97.39,400.0,76.6216,76.6609,76.6216,76.6373,400.0
2019-03-11 12:10:00,97.39,97.39,97.2,97.24,847.0,76.6373,76.6373,76.4878,76.5193,847.0
2019-03-11 12:15:00,97.27,97.34,97.25,97.34,600.0,76.5429,76.598,76.5271,76.598,600.0
2019-03-11 12:20:00,97.21,97.24,97.08,97.24,400.0,76.4957,76.5193,76.3934,76.5193,400.0
2019-03-11 12:25:00,97.22,97.22,97.1,97.1,400.0,76.5035,76.5035,76.4091,76.4091,400.0
2019-03-11 12:30:00,97.19,97.19,97.08,97.09,300.0,76.4799,76.4799,76.3934,76.4012,300.0
2019-03-11 12:35:00,97.25,97.25,97.25,97.25,200.0,76.5271,76.5271,76.5271,76.5271,200.0
2019-03-11 12:40:00,97.23,97.23,97.16,97.16,200.0,76.5114,76.5114,76.4563,76.4563,200.0
2019-03-11 12:45:00,97.25,97.25,97.25,97.25,400.0,76.5271,76.5271,76.5271,76.5271,400.0
2019-03-11 12:50:00,97.25,97.38,97.24,97.38,300.0,76.5271,76.6294,76.5193,76.6294,300.0
2019-03-11 12:55:00,97.54,97.54,97.52,97.52,200.0,76.7553,76.7553,76.7396,76.7396,200.0
2019-03-11 13:00:00,97.52,97.54,97.52,97.54,200.0,76.7396,76.7553,76.7396,76.7553,200.0
2019-03-11 13:05:00,97.53,97.55,97.49,97.55,400.0,76.7475,76.7632,76.716,76.7632,400.0
2019-03-11 13:10:00,97.52,97.52,97.51,97.51,200.0,76.7396,76.7396,76.7317,76.7317,200.0
2019-03-11 13:15:00,97.56,97.56,97.56,97.56,100.0,76.7711,76.7711,76.7711,76.7711,100.0
2019-03-11 13:20:00,97.58,97.58,97.58,97.58,100.0,76.7868,76.7868,76.7868,76.7868,100.0
2019-03-11 13:25:00,97.58,97.67,97.56,97.56,300.0,76.7868,76.8576,76.7711,76.7711,300.0
2019-03-11 13:30:00,97.58,97.58,97.52,97.52,300.0,76.7868,76.7868,76.7396,76.7396,300.0
2019-03-11 13:35:00,97.45,97.66,97.45,97.62,600.0,76.6845,76.8498,76.6845,76.8183,600.0
2019-03-11 13:40:00,97.64,97.64,97.59,97.59,319.0,76.834,76.834,76.7947,76.7947,319.0
2019-03-11 13:45:00,97.62,97.62,97.57,97.57,300.0,76.8183,76.8183,76.7789,76.7789,300.0
2019-03-11 13:50:00,97.5,97.5,97.5,97.5,200.0,76.7239,76.7239,76.7239,76.7239,200.0
2019-03-11 13:55:00,97.48,97.71,97.44,97.71,1000.0,76.7081,76.8891,76.6766,76.8891,1000.0
2019-03-11 14:00:00,97.65,97.68,97.56,97.56,300.0,76.8419,76.8655,76.7711,76.7711,300.0
2019-03-11 14:05:00,97.59,97.6,97.59,97.6,300.0,76.7947,76.8026,76.7947,76.8026,300.0
2019-03-11 14:10:00,97.61,97.68,97.56,97.57,1646.0,76.8104,76.8655,76.7711,76.7789,1646.0
2019-03-11 14:15:00,97.56,97.56,97.47,97.5,500.0,76.7711,76.7711,76.7003,76.7239,500.0
2019-03-11 14:20:00,97.58,97.62,97.58,97.62,300.0,76.7868,76.8183,76.7868,76.8183,300.0
2019-03-11 14:25:00,97.67,97.67,97.67,97.67,100.0,76.8576,76.8576,76.8576,76.8576,100.0
2019-03-11 14:30:00,97.63,97.69,97.51,97.52,1000.0,76.8262,76.8734,76.7317,76.7396,1000.0
2019-03-11 14:35:00,97.49,97.65,97.49,97.65,2400.0,76.716,76.8419,76.716,76.8419,2400.0
2019-03-11 14:40:00,97.62,97.65,97.56,97.59,700.0,76.8183,76.8419,76.7711,76.7947,700.0
2019-03-11 14:45:00,97.47,97.49,97.32,97.32,1000.0,76.7003,76.716,76.5822,76.5822,1000.0
2019-03-11 14:50:00,97.33,97.33,97.33,97.33,100.0,76.5901,76.5901,76.5901,76.5901,100.0
2019-03-11 14:55:00,97.24,97.36,97.24,97.36,200.0,76.5193,76.6137,76.5193,76.6137,200.0
2019-03-11 15:00:00,97.38,97.43,97.38,97.43,300.0,76.6294,76.6688,76.6294,76.6688,300.0
2019-03-11 15:05:00,97.42,97.42,97.38,97.39,400.0,76.6609,76.6609,76.6294,76.6373,400.0
2019-03-11 15:10:00,97.37,97.4,97.35,97.4,400.0,76.6216,76.6452,76.6058,76.6452,400.0
2019-03-11 15:15:00,97.44,97.44,97.35,97.35,400.0,76.6766,76.6766,76.6058,76.6058,400.0
2019-03-11 15:20:00,97.37,97.43,97.36,97.38,1500.0,76.6216,76.6688,76.6137,76.6294,1500.0
2019-03-11 15:25:00,97.33,97.33,97.23,97.27,500.0,76.5901,76.5901,76.5114,76.5429,500.0
2019-03-11 15:30:00,97.31,97.36,97.26,97.36,900.0,76.5743,76.6137,76.535,76.6137,900.0
2019-03-11 15:35:00,97.36,97.42,97.33,97.41,1600.0,76.6137,76.6609,76.5901,76.653,1600.0
2019-03-11 15:40:00,97.4,97.4,97.33,97.35,1487.0,76.6452,76.6452,76.5901,76.6058,1487.0
2019-03-11 15:45:00,97.36,97.47,97.36,97.42,2500.0,76.6137,76.7003,76.6137,76.6609,2500.0
2019-03-11 15:50:00,97.45,97.47,97.39,97.45,2651.0,76.6845,76.7003,76.6373,76.6845,2651.0
2019-03-11 15:55:00,97.48,97.6,97.36,97.6,5908.0,76.7081,76.8026,76.6137,76.8026,5908.0
2019-03-12 09:30:00,98.5,98.62,98.4,98.56,1800.0,77.5108,77.6052,77.4321,77.558,1800.0
2019-03-12 09:35:00,98.56,99.46,98.5,99.09,2500.0,77.558,78.2662,77.5108,77.9751,2500.0
2019-03-12 09:40:00,98.96,99.19,98.96,98.97,1900.0,77.8728,78.0537,77.8728,77.8806,1900.0
2019-03-12 09:45:00,98.9,99.33,98.9,99.33,2000.0,77.8255,78.1639,77.8255,78.1639,2000.0
2019-03-12 09:50:00,99.34,99.53,99.15,99.48,3800.0,78.1718,78.3213,78.0223,78.2819,3800.0
2019-03-12 09:55:00,99.57,99.71,99.37,99.37,2550.0,78.3528,78.4629,78.1954,78.1954,2550.0
2019-03-12 10:00:00,99.22,99.49,99.22,99.47,1600.0,78.0774,78.2898,78.0774,78.2741,1600.0
2019-03-12 10:05:00,99.42,99.42,99.28,99.29,700.0,78.2347,78.2347,78.1246,78.1324,700.0
2019-03-12 10:10:00,99.23,99.38,99.23,99.31,1800.0,78.0852,78.2033,78.0852,78.1482,1800.0
2019-03-12 10:15:00,99.32,99.7,99.32,99.7,2600.0,78.156,78.4551,78.156,78.4551,2600.0
2019-03-12 10:20:00,99.84,100.02,99.68,100.02,3406.0,78.5652,78.7069,78.4393,78.7069,3406.0
2019-03-12 10:25:00,100.04,100.05,99.83,100.05,4200.0,78.7226,78.7305,78.5574,78.7305,4200.0
2019-03-12 10:30:00,100.11,100.13,99.94,100.06,1700.0,78.7777,78.7934,78.6439,78.7384,1700.0
2019-03-12 10:35:00,100.11,100.22,99.95,99.95,1200.0,78.7777,78.8643,78.6518,78.6518,1200.0
2019-03-12 10:40:00,99.8,99.81,99.78,99.79,500.0,78.5338,78.5416,78.518,78.5259,500.0
2019-03-12 10:45:00,99.52,99.63,99.38,99.62,2300.0,78.3134,78.4,78.2033,78.3921,2300.0
2019-03-12 10:50:00,99.63,99.89,99.59,99.72,3300.0,78.4,78.6046,78.3685,78.4708,3300.0
2019-03-12 10:55:00,99.72,100.01,99.72,99.95,1200.0,78.4708,78.699,78.4708,78.6518,1200.0
2019-03-12 11:00:00,99.87,100.02,99.82,99.82,1200.0,78.5888,78.7069,78.5495,78.5495,1200.0
2019-03-12 11:05:00,99.66,99.83,99.6,99.74,3179.0,78.4236,78.5574,78.3764,78.4865,3179.0
2019-03-12 11:10:00,99.76,99.77,99.2,99.36,7600.0,78.5023,78.5102,78.0616,78.1875,7600.0
2019-03-12 11:15:00,99.32,99.6,99.32,99.58,700.0,78.156,78.3764,78.156,78.3606,700.0
2019-03-12 11:20:00,99.59,99.65,99.59,99.65,500.0,78.3685,78.4157,78.3685,78.4157,500.0
2019-03-12 11:25:00,99.72,99.75,99.72,99.72,400.0,78.4708,78.4944,78.4708,78.4708,400.0
2019-03-12 11:30:00,99.76,99.9,99.76,99.89,500.0,78.5023,78.6125,78.5023,78.6046,500.0
2019-03-12 11:35:00,99.95,100.19,99.93,100.18,1200.0,78.6518,78.8407,78.6361,78.8328,1200.0
2019-03-12 11:40:00,100.16,100.16,100.09,100.14,600.0,78.817,78.817,78.762,78.8013,600.0
2019-03-12 11:45:00,100.06,100.06,99.94,99.96,1300.0,78.7384,78.7384,78.6439,78.6597,1300.0
2019-03-12 11:50:00,99.98,100.1,99.97,100.02,600.0,78.6754,78.7698,78.6675,78.7069,600.0
2019-03-12 11:55:00,100.07,100.19,100.04,100.04,500.0,78.7462,78.8407,78.7226,78.7226,500.0
2019-03-12 12:00:00,100.0,100.0,99.92,99.92,900.0,78.6911,78.6911,78.6282,78.6282,900.0
2019-03-12 12:05:00,99.83,99.92,99.8,99.91,1000.0,78.5574,78.6282,78.5338,78.6203,1000.0
2019-03-12 12:10:00,99.88,99.98,99.88,99.97,300.0,78.5967,78.6754,78.5967,78.6675,300.0
2019-03-12 12:15:00,100.08,100.12,100.02,100.04,700.0,78.7541,78.7856,78.7069,78.7226,700.0
2019-03-12 12:20:00,99.94,99.98,99.93,99.93,600.0,78.6439,78.6754,78.6361,78.6361,600.0
2019-03-12 12:25:00,99.92,99.93,99.77,99.93,700.0,78.6282,78.6361,78.5102,78.6361,700.0
2019-03-12 12:30:00,99.91,99.92,99.84,99.92,700.0,78.6203,78.6282,78.5652,78.6282,700.0
2019-03-12 12:35:00,99.94,99.94,99.94,99.94,100.0,78.6439,78.6439,78.6439,78.6439,100.0
2019-03-12 12:40:00,99.91,99.91,99.91,99.91,100.0,78.6203,78.6203,78.6203,78.6203,100.0
2019-03-12 12:45:00,99.95,100.04,99.94,99.94,600.0,78.6518,78.7226,78.6439,78.6439,600.0
2019-03-12 12:50:00,99.96,99.96,99.89,99.94,500.0,78.6597,78.6597,78.6046,78.6439,500.0
2019-03-12 12:55:00,100.02,100.02,99.95,99.95,500.0,78.7069,78.7069,78.6518,78.6518,500.0
2019-03-12 13:00:00,99.98,100.04,99.93,99.94,1100.0,78.6754,78.7226,78.6361,78.6439,1100.0
2019-03-12 13:05:00,99.9,100.13,99.9,100.1,1200.0,78.6125,78.7934,78.6125,78.7698,1200.0
2019-03-12 13:10:00,100.1,100.1,99.95,99.99,1100.0,78.7698,78.7698,78.6518,78.6833,1100.0
2019-03-12 13:15:00,99.93,100.05,99.92,100.05,500.0,78.6361,78.7305,78.6282,78.7305,500.0
2019-03-12 13:20:00,99.96,99.96,99.96,99.96,100.0,78.6597,78.6597,78.6597,78.6597,100.0
2019-03-12 13:25:00,100.04,100.04,99.98,99.99,900.0,78.7226,78.7226,78.6754,78.6833,900.0
2019-03-12 13:30:00,100.07,100.07,99.98,100.06,600.0,78.7462,78.7462,78.6754,78.7384,600.0
2019-03-12 13:35:00,100.04,100.1,100.04,100.08,300.0,78.7226,78.7698,78.7226,78.7541,300.0
2019-03-12 13:40:00,100.13,100.14,100.13,100.14,200.0,78.7934,78.8013,78.7934,78.8013,200.0
2019-03-12 13:45:00,100.24,100.28,100.24,100.26,900.0,78.88,78.9115,78.88,78.8957,900.0
2019-03-12 13:50:00,100.27,100.29,100.22,100.26,900.0,78.9036,78.9193,78.8643,78.8957,900.0
2019-03-12 13:55:00,100.28,100.28,100.22,100.23,400.0,78.9115,78.9115,78.8643,78.8721,400.0
2019-03-12 14:00:00,100.19,100.19,100.19,100.19,200.0,78.8407,78.8407,78.8407,78.8407,200.0
2019-03-12 14:05:00,100.18,100.18,100.02,100.11,700.0,78.8328,78.8328,78.7069,78.7777,700.0
2019-03-12 14:10:00,100.17,100.17,100.1,100.1,1000.0,78.8249,78.8249,78.7698,78.7698,1000.0
2019-03-12 14:15:00,100.08,100.08,100.08,100.08,100.0,78.7541,78.7541,78.7541,78.7541,100.0
2019-03-12 14:20:00,100.13,100.13,100.08,100.08,700.0,78.7934,78.7934,78.7541,78.7541,700.0
2019-03-12 14:25:00,100.0,100.04,100.0,100.0,600.0,78.6911,78.7226,78.6911,78.6911,600.0
2019-03-12 14:30:00,100.03,100.13,100.03,100.13,200.0,78.7147,78.7934,78.7147,78.7934,200.0
2019-03-12 14:35:00,100.05,100.08,99.98,100.08,400.0,78.7305,78.7541,78.6754,78.7541,400.0
2019-03-12 14:40:00,100.33,100.33,100.26,100.28,300.0,78.9508,78.9508,78.8957,78.9115,300.0
2019-03-12 14:45:00,100.31,100.48,100.31,100.48,800.0,78.9351,79.0689,78.9351,79.0689,800.0
2019-03-12 14:50:00,100.53,100.59,100.48,100.48,400.0,79.1082,79.1554,79.0689,79.0689,400.0
2019-03-12 14:55:00,100.49,100.56,100.49,100.56,900.0,79.0767,79.1318,79.0767,79.1318,900.0
2019-03-12 15:00:00,100.46,100.46,100.36,100.42,900.0,79.0531,79.0531,78.9744,79.0216,900.0
2019-03-12 15:05:00,100.44,100.51,100.42,100.51,600.0,79.0374,79.0925,79.0216,79.0925,600.0
2019-03-12 15:10:00,100.48,100.56,100.41,100.42,1400.0,79.0689,79.1318,79.0138,79.0216,1400.0
2019-03-12 15:15:00,100.39,100.48,100.37,100.41,4406.0,78.998,79.0689,78.9823,79.0138,4406.0
2019-03-12 15:20:00,100.43,100.73,100.42,100.71,2000.0,79.0295,79.2656,79.0216,79.2498,2000.0
2019-03-12 15:25:00,100.78,100.92,100.78,100.92,1900.0,79.3049,79.4151,79.3049,79.4151,1900.0
2019-03-12 15:30:00,100.83,100.86,100.66,100.7,1800.0,79.3443,79.3679,79.2105,79.242,1800.0
2019-03-12 15:35:00,100.67,100.67,100.45,100.59,1600.0,79.2184,79.2184,79.0453,79.1554,1600.0
2019-03-12 15:40:00,100.64,100.8,100.64,100.8,2000.0,79.1948,79.3207,79.1948,79.3207,2000.0
2019-03-12 15:45:00,100.88,100.88,100.76,100.84,2500.0,79.3836,79.3836,79.2892,79.3521,2500.0
2019-03-12 15:50:00,100.81,101.0,100.72,100.72,5391.0,79.3285,79.4781,79.2577,79.2577,5391.0
2019-03-12 15:55:00,100.66,100.69,100.48,100.5,7564.0,79.2105,79.2341,79.0689,79.0846,7564.0
2019-03-13 09:30:00,102.13,102.44,101.72,101.75,4700.0,80.3673,80.6112,80.0446,80.0682,4700.0
2019-03-13 09:35:00,101.6,102.03,101.39,101.95,2401.0,79.9502,80.2886,79.7849,80.2256,2401.0
2019-03-13 09:40:00,102.1,102.37,102.1,102.37,640.0,80.3437,80.5561,80.3437,80.5561,640.0
2019-03-13 09:45:00,102.07,102.07,101.81,101.81,1000.0,80.32,80.32,80.1155,80.1155,1000.0
2019-03-13 09:50:00,101.87,102.01,101.78,101.99,1500.0,80.1627,80.2728,80.0918,80.2571,1500.0
2019-03-13 09:55:00,102.25,102.32,102.11,102.25,2202.0,80.4617,80.5168,80.3515,80.4617,2202.0
2019-03-13 10:00:00,102.13,102.22,102.03,102.06,2800.0,80.3673,80.4381,80.2886,80.3122,2800.0
2019-03-13 10:05:00,102.05,102.15,102.04,102.08,1655.0,80.3043,80.383,80.2964,80.3279,1655.0
2019-03-13 10:10:00,102.12,102.17,101.98,102.17,1500.0,80.3594,80.3987,80.2492,80.3987,1500.0
2019-03-13 10:15:00,102.18,102.33,102.07,102.22,4955.0,80.4066,80.5246,80.32,80.4381,4955.0
2019-03-13 10:20:00,102.24,102.34,101.93,102.04,1440.0,80.4538,80.5325,80.2099,80.2964,1440.0
2019-03-13 10:25:00,102.05,102.12,102.03,102.05,700.0,80.3043,80.3594,80.2886,80.3043,700.0
2019-03-13 10:30:00,102.08,103.17,102.08,103.17,6591.0,80.3279,81.1857,80.3279,81.1857,6591.0
2019-03-13 10:35:00,103.18,103.25,103.0,103.12,5967.0,81.1935,81.2486,81.0519,81.1463,5967.0
2019-03-13 10:40:00,103.1,103.11,102.56,102.64,4700.0,81.1306,81.1384,80.7056,80.7686,4700.0
2019-03-13 10:45:00,102.54,102.66,102.53,102.65,1876.0,80.6899,80.7843,80.682,80.7765,1876.0
2019-03-13 10:50:00,102.68,102.87,102.68,102.84,1400.0,80.8001,80.9496,80.8001,80.926,1400.0
2019-03-13 10:55:00,102.84,102.96,102.72,102.93,1700.0,80.926,81.0204,80.8315,80.9968,1700.0
2019-03-13 11:00:00,102.95,103.04,102.94,102.94,1400.0,81.0125,81.0834,81.0047,81.0047,1400.0
2019-03-13 11:05:00,102.96,103.0,102.83,102.85,2400.0,81.0204,81.0519,80.9181,80.9338,2400.0
2019-03-13 11:10:00,102.84,102.87,102.69,102.69,2341.0,80.926,80.9496,80.8079,80.8079,2341.0
2019-03-13 11:15:00,102.67,102.69,102.55,102.6,3130.0,80.7922,80.8079,80.6978,80.7371,3130.0
2019-03-13 11:20:00,102.56,102.62,102.44,102.44,1100.0,80.7056,80.7528,80.6112,80.6112,1100.0
2019-03-13 11:25:00,102.47,102.65,102.43,102.65,2069.0,80.6348,80.7765,80.6033,80.7765,2069.0
2019-03-13 11:30:00,102.65,102.66,102.47,102.5,1700.0,80.7765,80.7843,80.6348,80.6584,1700.0
2019-03-13 11:35:00,102.46,102.57,102.38,102.47,1600.0,80.6269,80.7135,80.564,80.6348,1600.0
2019-03-13 11:40:00,102.5,102.56,102.48,102.49,2200.0,80.6584,80.7056,80.6427,80.6506,2200.0
2019-03-13 11:45:00,102.57,102.66,102.51,102.51,3000.0,80.7135,80.7843,80.6663,80.6663,3000.0
2019-03-13 11:50:00,102.34,102.34,102.04,102.04,800.0,80.5325,80.5325,80.2964,80.2964,800.0
2019-03-13 11:55:00,101.9,102.07,101.8,101.85,736.0,80.1863,80.32,80.1076,80.1469,736.0
2019-03-13 12:00:00,101.83,102.03,101.83,102.03,1200.0,80.1312,80.2886,80.1312,80.2886,1200.0
2019-03-13 12:05:00,101.82,101.82,101.67,101.74,400.0,80.1233,80.1233,80.0053,80.0604,400.0
2019-03-13 12:10:00,101.67,101.68,101.52,101.52,300.0,80.0053,80.0132,79.8872,79.8872,300.0
2019-03-13 12:15:00,101.62,101.62,101.55,101.56,800.0,79.9659,79.9659,79.9109,79.9187,800.0
2019-03-13 12:20:00,101.59,101.76,101.59,101.75,2000.0,79.9423,80.0761,79.9423,80.0682,2000.0
2019-03-13 12:25:00,101.83,102.01,101.8,102.01,2002.0,80.1312,80.2728,80.1076,80.2728,2002.0
2019-03-13 12:30:00,102.1,102.14,102.0,102.0,1320.0,80.3437,80.3751,80.265,80.265,1320.0
2019-03-13 12:35:00,102.0,102.05,102.0,102.02,3982.0,80.265,80.3043,80.265,80.2807,3982.0
2019-03-13 12:40:00,102.03,102.19,102.03,102.17,700.0,80.2886,80.4145,80.2886,80.3987,700.0
2019-03-13 12:45:00,102.19,102.24,102.18,102.24,700.0,80.4145,80.4538,80.4066,80.4538,700.0
2019-03-13 12:50:00,102.29,102.38,102.23,102.29,1100.0,80.4932,80.564,80.446,80.4932,1100.0
2019-03-13 12:55:00,102.29,102.51,102.26,102.49,3900.0,80.4932,80.6663,80.4696,80.6506,3900.0
2019-03-13 13:00:00,102.42,102.5,102.42,102.44,1000.0,80.5955,80.6584,80.5955,80.6112,1000.0
2019-03-13 13:05:00,102.36,102.64,102.33,102.61,1200.0,80.5483,80.7686,80.5246,80.745,1200.0
2019-03-13 13:10:00,102.63,102.63,102.63,102.63,200.0,80.7607,80.7607,80.7607,80.7607,200.0
2019-03-13 13:15:00,102.6,102.6,102.5,102.55,600.0,80.7371,80.7371,80.6584,80.6978,600.0
2019-03-13 13:20:00,102.52,102.57,102.52,102.57,300.0,80.6742,80.7135,80.6742,80.7135,300.0
2019-03-13 13:25:00,102.57,102.68,102.53,102.68,3507.0,80.7135,80.8001,80.682,80.8001,3507.0
2019-03-13 13:30:00,102.65,102.66,102.54,102.54,500.0,80.7765,80.7843,80.6899,80.6899,500.0
2019-03-13 13:35:00,102.54,102.54,102.54,102.54,0.0,80.6899,80.6899,80.6899,80.6899,0.0
2019-03-13 13:40:00,102.41,102.41,102.31,102.31,200.0,80.5876,80.5876,80.5089,80.5089,200.0
2019-03-13 13:45:00,102.26,102.28,102.26,102.28,300.0,80.4696,80.4853,80.4696,80.4853,300.0
2019-03-13 13:50:00,102.2,102.23,102.16,102.23,500.0,80.4223,80.446,80.3909,80.446,500.0
2019-03-13 13:55:00,102.21,102.44,102.21,102.44,600.0,80.4302,80.6112,80.4302,80.6112,600.0
2019-03-13 14:00:00,102.41,102.42,102.2,102.2,800.0,80.5876,80.5955,80.4223,80.4223,800.0
2019-03-13 14:05:00,102.42,102.42,102.37,102.4,400.0,80.5955,80.5955,80.5561,80.5797,400.0
2019-03-13 14:10:00,102.48,102.49,102.45,102.48,700.0,80.6427,80.6506,80.6191,80.6427,700.0
2019-03-13 14:15:00,102.51,102.6,102.51,102.6,300.0,80.6663,80.7371,80.6663,80.7371,300.0
2019-03-13 14:20:00,102.52,102.62,102.52,102.62,465.0,80.6742,80.7528,80.6742,80.7528,465.0
2019-03-13 14:25:00,102.62,102.62,102.62,102.62,0.0,80.7528,80.7528,80.7528,80.7528,0.0
2019-03-13 14:30:00,102.66,102.7,102.66,102.66,600.0,80.7843,80.8158,80.7843,80.7843,600.0
2019-03-13 14:35:00,102.67,102.67,102.65,102.65,500.0,80.7922,80.7922,80.7765,80.7765,500.0
2019-03-13 14:40:00,102.82,102.85,102.82,102.85,500.0,80.9102,80.9338,80.9102,80.9338,500.0
2019-03-13 14:45:00,102.62,102.64,102.55,102.63,500.0,80.7528,80.7686,80.6978,80.7607,500.0
2019-03-13 14:50:00,102.56,102.58,102.42,102.58,300.0,80.7056,80.7214,80.5955,80.7214,300.0
2019-03-13 14:55:00,102.77,102.77,102.68,102.68,600.0,80.8709,80.8709,80.8001,80.8001,600.0
2019-03-13 15:00:00,102.72,102.79,102.72,102.79,400.0,80.8315,80.8866,80.8315,80.8866,400.0
2019-03-13 15:05:00,102.82,102.85,102.75,102.75,1300.0,80.9102,80.9338,80.8551,80.8551,1300.0
2019-03-13 15:10:00,102.8,102.9,102.71,102.84,800.0,80.8945,80.9732,80.8237,80.926,800.0
2019-03-13 15:15:00,102.9,103.14,102.9,103.11,2645.0,80.9732,81.162,80.9732,81.1384,2645.0
2019-03-13 15:20:00,103.04,103.08,102.97,103.01,600.0,81.0834,81.1148,81.0283,81.0597,600.0
2019-03-13 15:25:00,103.05,103.16,103.05,103.14,1934.0,81.0912,81.1778,81.0912,81.162,1934.0
2019-03-13 15:30:00,103.17,103.38,103.14,103.38,3800.0,81.1857,81.3509,81.162,81.3509,3800.0
2019-03-13 15:35:00,103.37,103.44,103.35,103.43,800.0,81.343,81.3981,81.3273,81.3902,800.0
2019-03-13 15:40:00,103.4,103.47,103.32,103.32,2755.0,81.3666,81.4217,81.3037,81.3037,2755.0
2019-03-13 15:45:00,103.3,103.36,103.29,103.29,4100.0,81.2879,81.3352,81.2801,81.2801,4100.0
2019-03-13 15:50:00,103.33,103.37,103.28,103.35,5612.0,81.3116,81.343,81.2722,81.3273,5612.0
2019-03-13 15:55:00,103.35,103.51,103.33,103.44,8401.0,81.3273,81.4532,81.3116,81.3981,8401.0
2019-03-14 09:30:00,103.41,103.46,103.41,103.46,200.0,81.3745,81.4139,81.3745,81.4139,200.0
2019-03-14 09:35:00,104.0,104.0,104.0,104.0,350.0,81.8388,81.8388,81.8388,81.8388,350.0
2019-03-14 09:40:00,104.39,104.5,104.37,104.5,1400.0,82.1457,82.2322,82.1299,82.2322,1400.0
2019-03-14 09:45:00,104.47,104.59,104.34,104.44,1400.0,82.2086,82.3031,82.1063,82.185,1400.0
2019-03-14 09:50:00,104.47,104.67,104.4,104.67,1300.0,82.2086,82.366,82.1536,82.366,1300.0
2019-03-14 09:55:00,104.62,104.84,104.46,104.75,2500.0,82.3267,82.4998,82.2008,82.429,2500.0
2019-03-14 10:00:00,104.9,105.37,104.9,105.31,8417.0,82.547,82.9169,82.547,82.8696,8417.0
2019-03-14 10:05:00,105.34,105.41,104.98,105.41,2700.0,82.8932,82.9483,82.61,82.9483,2700.0
2019-03-14 10:10:00,105.23,105.23,104.98,105.04,1200.0,82.8067,82.8067,82.61,82.6572,1200.0
2019-03-14 10:15:00,105.15,105.28,105.1,105.28,500.0,82.7437,82.846,82.7044,82.846,500.0
2019-03-14 10:20:00,105.2,105.56,105.19,105.3,1850.0,82.7831,83.0664,82.7752,82.8618,1850.0
2019-03-14 10:25:00,105.27,105.41,104.99,105.08,3750.0,82.8382,82.9483,82.6178,82.6887,3750.0
2019-03-14 10:30:00,105.09,105.22,104.88,105.16,1991.0,82.6965,82.7988,82.5313,82.7516,1991.0
2019-03-14 10:35:00,105.25,105.33,105.23,105.33,900.0,82.8224,82.8854,82.8067,82.8854,900.0
2019-03-14 10:40:00,105.38,105.56,105.38,105.41,1400.0,82.9247,83.0664,82.9247,82.9483,1400.0
2019-03-14 10:45:00,105.4,105.55,105.4,105.54,2581.0,82.9405,83.0585,82.9405,83.0506,2581.0
2019-03-14 10:50:00,105.58,105.78,105.58,105.74,2300.0,83.0821,83.2395,83.0821,83.208,2300.0
2019-03-14 10:55:00,105.81,105.81,105.44,105.44,1800.0,83.2631,83.2631,82.9719,82.9719,1800.0
2019-03-14 11:00:00,105.46,105.57,105.46,105.55,4162.0,82.9877,83.0742,82.9877,83.0585,4162.0
2019-03-14 11:05:00,105.55,105.73,105.43,105.46,1900.0,83.0585,83.2001,82.9641,82.9877,1900.0
2019-03-14 11:10:00,105.5,105.82,105.5,105.81,1100.0,83.0192,83.271,83.0192,83.2631,1100.0
2019-03-14 11:15:00,105.73,106.11,105.73,106.0,3700.0,83.2001,83.4992,83.2001,83.4126,3700.0
2019-03-14 11:20:00,105.99,105.99,105.56,105.6,1122.0,83.4047,83.4047,83.0664,83.0978,1122.0
2019-03-14 11:25:00,105.54,105.54,105.29,105.52,2086.0,83.0506,83.0506,82.8539,83.0349,2086.0
2019-03-14 11:30:00,105.22,105.22,105.14,105.19,600.0,82.7988,82.7988,82.7359,82.7752,600.0
2019-03-14 11:35:00,105.28,105.28,105.1,105.15,1725.0,82.846,82.846,82.7044,82.7437,1725.0
2019-03-14 11:40:00,105.11,105.16,104.77,104.98,2600.0,82.7123,82.7516,82.4447,82.61,2600.0
2019-03-14 11:45:00,104.98,105.25,104.98,105.25,1000.0,82.61,82.8224,82.61,82.8224,1000.0
2019-03-14 11:50:00,105.38,105.54,105.36,105.54,516.0,82.9247,83.0506,82.909,83.0506,516.0
2019-03-14 11:55:00,105.71,105.71,105.54,105.55,700.0,83.1844,83.1844,83.0506,83.0585,700.0
2019-03-14 12:00:00,105.5,105.65,105.5,105.57,1600.0,83.0192,83.1372,83.0192,83.0742,1600.0
2019-03-14 12:05:00,105.41,105.48,105.4,105.48,500.0,82.9483,83.0034,82.9405,83.0034,500.0
2019-03-14 12:10:00,105.58,105.63,105.57,105.62,700.0,83.0821,83.1215,83.0742,83.1136,700.0
2019-03-14 12:15:00,105.71,105.8,105.68,105.77,700.0,83.1844,83.2552,83.1608,83.2316,700.0
2019-03-14 12:20:00,105.77,105.78,105.67,105.67,500.0,83.2316,83.2395,83.1529,83.1529,500.0
2019-03-14 12:25:00,105.66,105.7,105.66,105.7,400.0,83.1451,83.1765,83.1451,83.1765,400.0
2019-03-14 12:30:00,105.76,105.76,105.73,105.74,700.0,83.2238,83.2238,83.2001,83.208,700.0
2019-03-14 12:35:00,105.88,105.88,105.55,105.55,1597.0,83.3182,83.3182,83.0585,83.0585,1597.0
2019-03-14 12:40:00,105.55,105.55,105.46,105.48,1000.0,83.0585,83.0585,82.9877,83.0034,1000.0
2019-03-14 12:45:00,105.37,105.39,105.37,105.39,300.0,82.9169,82.9326,82.9169,82.9326,300.0
2019-03-14 12:50:00,105.49,105.52,105.46,105.52,2170.0,83.0113,83.0349,82.9877,83.0349,2170.0
2019-03-14 12:55:00,105.55,105.72,105.51,105.56,1400.0,83.0585,83.1923,83.027,83.0664,1400.0
2019-03-14 13:00:00,105.55,105.56,105.49,105.53,1200.0,83.0585,83.0664,83.0113,83.0428,1200.0
2019-03-14 13:05:00,105.53,105.64,105.53,105.64,500.0,83.0428,83.1293,83.0428,83.1293,500.0
2019-03-14 13:10:00,105.67,105.75,105.67,105.75,400.0,83.1529,83.2159,83.1529,83.2159,400.0
2019-03-14 13:15:00,105.74,105.74,105.62,105.62,400.0,83.208,83.208,83.1136,83.1136,400.0
2019-03-14 13:20:00,105.49,105.61,105.44,105.61,700.0,83.0113,83.1057,82.9719,83.1057,700.0
2019-03-14 13:25:00,105.63,105.68,105.63,105.68,600.0,83.1215,83.1608,83.1215,83.1608,600.0
2019-03-14 13:30:00,105.58,105.58,105.48,105.48,686.0,83.0821,83.0821,83.0034,83.0034,686.0
2019-03-14 13:35:00,105.57,105.57,105.48,105.48,600.0,83.0742,83.0742,83.0034,83.0034,600.0
2019-03-14 13:40:00,105.45,105.45,105.34,105.34,999.0,82.9798,82.9798,82.8932,82.8932,999.0
2019-03-14 13:45:00,105.37,105.37,105.32,105.32,200.0,82.9169,82.9169,82.8775,82.8775,200.0
2019-03-14 13:50:00,105.35,105.36,105.28,105.28,738.0,82.9011,82.909,82.846,82.846,738.0
2019-03-14 13:55:00,105.31,105.4,105.31,105.4,300.0,82.8696,82.9405,82.8696,82.9405,300.0
2019-03-14 14:00:00,105.32,105.32,105.2,105.21,800.0,82.8775,82.8775,82.7831,82.7909,800.0
2019-03-14 14:05:00,105.24,105.36,105.2,105.36,1300.0,82.8146,82.909,82.7831,82.909,1300.0
2019-03-14 14:10:00,105.34,105.34,105.11,105.11,1000.0,82.8932,82.8932,82.7123,82.7123,1000.0
2019-03-14 14:15:00,105.1,105.16,105.1,105.16,800.0,82.7044,82.7516,82.7044,82.7516,800.0
2019-03-14 14:20:00,105.25,105.37,105.22,105.29,840.0,82.8224,82.9169,82.7988,82.8539,840.0
2019-03-14 14:25:00,105.31,105.31,105.16,105.16,2303.0,82.8696,82.8696,82.7516,82.7516,2303.0
2019-03-14 14:30:00,105.01,105.01,104.94,104.94,800.0,82.6336,82.6336,82.5785,82.5785,800.0
2019-03-14 14:35:00,104.81,104.82,104.76,104.79,1500.0,82.4762,82.4841,82.4368,82.4604,1500.0
2019-03-14 14:40:00,104.81,104.84,104.8,104.82,700.0,82.4762,82.4998,82.4683,82.4841,700.0
2019-03-14 14:45:00,104.84,104.84,104.64,104.64,2400.0,82.4998,82.4998,82.3424,82.3424,2400.0
2019-03-14 14:50:00,104.62,104.73,104.62,104.68,1100.0,82.3267,82.4132,82.3267,82.3739,1100.0
2019-03-14 14:55:00,104.87,104.87,104.74,104.78,1330.0,82.5234,82.5234,82.4211,82.4526,1330.0
2019-03-14 15:00:00,104.78,104.85,104.73,104.82,900.0,82.4526,82.5077,82.4132,82.4841,900.0
2019-03-14 15:05:00,104.84,104.9,104.74,104.79,2100.0,82.4998,82.547,82.4211,82.4604,2100.0
2019-03-14 15:10:00,104.8,104.85,104.74,104.85,2079.0,82.4683,82.5077,82.4211,82.5077,2079.0
2019-03-14 15:15:00,104.86,104.88,104.76,104.76,1400.0,82.5155,82.5313,82.4368,82.4368,1400.0
2019-03-14 15:20:00,104.69,104.69,104.6,104.65,4498.0,82.3818,82.3818,82.3109,82.3503,4498.0
2019-03-14 15:25:00,104.61,104.61,104.4,104.48,2200.0,82.3188,82.3188,82.1536,82.2165,2200.0
2019-03-14 15:30:00,104.48,104.71,104.48,104.55,4300.0,82.2165,82.3975,82.2165,82.2716,4300.0
2019-03-14 15:35:00,104.56,104.71,104.56,104.64,3728.0,82.2795,82.3975,82.2795,82.3424,3728.0
2019-03-14 15:40:00,104.69,104.71,104.44,104.44,3920.0,82.3818,82.3975,82.185,82.185,3920.0
2019-03-14 15:45:00,104.44,104.75,104.44,104.72,3672.0,82.185,82.429,82.185,82.4054,3672.0
2019-03-14 15:50:00,104.72,104.73,104.42,104.52,7307.0,82.4054,82.4132,82.1693,82.248,7307.0
2019-03-14 15:55:00,104.44,104.44,104.17,104.22,7866.0,82.185,82.185,81.9726,82.0119,7866.0
2019-03-15 09:30:00,102.99,103.38,102.99,103.38,500.0,81.044,81.3509,81.044,81.3509,500.0
2019-03-15 09:35:00,103.43,103.72,103.43,103.57,800.0,81.3902,81.6185,81.3902,81.5004,800.0
2019-03-15 09:40:00,103.62,103.85,103.59,103.59,3105.0,81.5398,81.7208,81.5162,81.5162,3105.0
2019-03-15 09:45:00,103.78,103.97,103.78,103.93,1000.0,81.6657,81.8152,81.6657,81.7837,1000.0
2019-03-15 09:50:00,103.85,103.86,103.78,103.83,900.0,81.7208,81.7286,81.6657,81.705,900.0
2019-03-15 09:55:00,103.78,103.78,103.33,103.53,1100.0,81.6657,81.6657,81.3116,81.4689,1100.0
2019-03-15 10:00:00,103.38,103.38,103.25,103.25,300.0,81.3509,81.3509,81.2486,81.2486,300.0
2019-03-15 10:05:00,103.24,103.41,103.24,103.29,800.0,81.2407,81.3745,81.2407,81.2801,800.0
2019-03-15 10:10:00,103.24,103.33,103.24,103.33,200.0,81.2407,81.3116,81.2407,81.3116,200.0
2019-03-15 10:15:00,103.07,103.22,103.07,103.22,300.0,81.107,81.225,81.107,81.225,300.0
2019-03-15 10:20:00,103.42,103.43,103.42,103.43,200.0,81.3824,81.3902,81.3824,81.3902,200.0
2019-03-15 10:25:00,103.42,103.42,103.42,103.42,100.0,81.3824,81.3824,81.3824,81.3824,100.0
2019-03-15 10:30:00,103.41,103.56,103.41,103.56,600.0,81.3745,81.4925,81.3745,81.4925,600.0
2019-03-15 10:35:00,103.71,103.72,103.53,103.53,300.0,81.6106,81.6185,81.4689,81.4689,300.0
2019-03-15 10:40:00,103.53,103.53,103.53,103.53,0.0,81.4689,81.4689,81.4689,81.4689,0.0
2019-03-15 10:45:00,103.28,103.34,103.28,103.31,400.0,81.2722,81.3194,81.2722,81.2958,400.0
2019-03-15 10:50:00,103.34,103.39,103.34,103.39,200.0,81.3194,81.3588,81.3194,81.3588,200.0
2019-03-15 10:55:00,103.38,103.41,103.38,103.41,300.0,81.3509,81.3745,81.3509,81.3745,300.0
2019-03-15 11:00:00,103.35,103.43,103.32,103.43,300.0,81.3273,81.3902,81.3037,81.3902,300.0
2019-03-15 11:05:00,103.28,103.28,103.28,103.28,100.0,81.2722,81.2722,81.2722,81.2722,100.0
2019-03-15 11:10:00,103.3,103.33,103.29,103.33,300.0,81.2879,81.3116,81.2801,81.3116,300.0
2019-03-15 11:15:00,103.33,103.33,103.33,103.33,0.0,81.3116,81.3116,81.3116,81.3116,0.0
2019-03-15 11:20:00,103.22,103.22,103.22,103.22,100.0,81.225,81.225,81.225,81.225,100.0
2019-03-15 11:25:00,103.2,103.2,103.18,103.18,200.0,81.2093,81.2093,81.1935,81.1935,200.0
2019-03-15 11:30:00,102.89,102.89,102.71,102.71,400.0,80.9653,80.9653,80.8237,80.8237,400.0
2019-03-15 11:35:00,102.72,102.72,102.59,102.63,1210.0,80.8315,80.8315,80.7292,80.7607,1210.0
2019-03-15 11:40:00,102.56,102.56,102.49,102.49,2200.0,80.7056,80.7056,80.6506,80.6506,2200.0
2019-03-15 11:45:00,102.61,102.61,102.59,102.59,300.0,80.745,80.745,80.7292,80.7292,300.0
2019-03-15 11:50:00,102.84,102.84,102.58,102.58,600.0,80.926,80.926,80.7214,80.7214,600.0
2019-03-15 11:55:00,102.55,102.64,102.49,102.64,1001.0,80.6978,80.7686,80.6506,80.7686,1001.0
2019-03-15 12:00:00,102.65,102.65,102.57,102.62,300.0,80.7765,80.7765,80.7135,80.7528,300.0
2019-03-15 12:05:00,102.62,102.62,102.62,102.62,0.0,80.7528,80.7528,80.7528,80.7528,0.0
2019-03-15 12:10:00,102.65,102.75,102.62,102.62,700.0,80.7765,80.8551,80.7528,80.7528,700.0
2019-03-15 12:15:00,102.61,102.69,102.6,102.6,600.0,80.745,80.8079,80.7371,80.7371,600.0
2019-03-15 12:20:00,102.66,102.75,102.65,102.65,900.0,80.7843,80.8551,80.7765,80.7765,900.0
2019-03-15 12:25:00,102.62,102.62,102.62,102.62,100.0,80.7528,80.7528,80.7528,80.7528,100.0
2019-03-15 12:30:00,102.62,102.62,102.49,102.55,1493.0,80.7528,80.7528,80.6506,80.6978,1493.0
2019-03-15 12:35:00,102.57,102.8,102.57,102.8,300.0,80.7135,80.8945,80.7135,80.8945,300.0
2019-03-15 12:40:00,102.81,102.88,102.81,102.88,700.0,80.9024,80.9574,80.9024,80.9574,700.0
2019-03-15 12:45:00,102.9,103.13,102.87,103.13,1400.0,80.9732,81.1542,80.9496,81.1542,1400.0
2019-03-15 12:50:00,103.18,103.29,103.17,103.29,700.0,81.1935,81.2801,81.1857,81.2801,700.0
2019-03-15 12:55:00,103.06,103.06,103.02,103.03,500.0,81.0991,81.0991,81.0676,81.0755,500.0
2019-03-15 13:00:00,102.96,102.96,102.72,102.72,600.0,81.0204,81.0204,80.8315,80.8315,600.0
2019-03-15 13:05:00,102.72,102.72,102.68,102.68,300.0,80.8315,80.8315,80.8001,80.8001,300.0
2019-03-15 13:10:00,102.7,102.7,102.58,102.58,400.0,80.8158,80.8158,80.7214,80.7214,400.0
2019-03-15 13:15:00,102.62,102.7,102.62,102.65,400.0,80.7528,80.8158,80.7528,80.7765,400.0
2019-03-15 13:20:00,102.66,102.66,102.62,102.62,200.0,80.7843,80.7843,80.7528,80.7528,200.0
2019-03-15 13:25:00,102.5,102.5,102.3,102.38,500.0,80.6584,80.6584,80.501,80.564,500.0
2019-03-15 13:30:00,102.4,102.46,102.38,102.46,500.0,80.5797,80.6269,80.564,80.6269,500.0
2019-03-15 13:35:00,102.45,102.45,102.34,102.4,400.0,80.6191,80.6191,80.5325,80.5797,400.0
2019-03-15 13:40:00,102.39,102.39,102.31,102.31,959.0,80.5719,80.5719,80.5089,80.5089,959.0
2019-03-15 13:45:00,102.43,102.55,102.43,102.55,200.0,80.6033,80.6978,80.6033,80.6978,200.0
2019-03-15 13:50:00,102.66,102.66,102.63,102.63,200.0,80.7843,80.7843,80.7607,80.7607,200.0
2019-03-15 13:55:00,102.57,102.57,102.44,102.44,700.0,80.7135,80.7135,80.6112,80.6112,700.0
2019-03-15 14:00:00,102.52,102.52,102.47,102.48,800.0,80.6742,80.6742,80.6348,80.6427,800.0
2019-03-15 14:05:00,102.53,102.53,102.48,102.48,300.0,80.682,80.682,80.6427,80.6427,300.0
2019-03-15 14:10:00,102.51,102.51,102.37,102.37,200.0,80.6663,80.6663,80.5561,80.5561,200.0
2019-03-15 14:15:00,102.43,102.43,102.36,102.36,300.0,80.6033,80.6033,80.5483,80.5483,300.0
2019-03-15 14:20:00,102.25,102.26,102.25,102.26,208.0,80.4617,80.4696,80.4617,80.4696,208.0
2019-03-15 14:25:00,102.3,102.3,102.25,102.25,400.0,80.501,80.501,80.4617,80.4617,400.0
2019-03-15 14:30:00,102.29,102.5,102.25,102.5,500.0,80.4932,80.6584,80.4617,80.6584,500.0
2019-03-15 14:35:00,102.52,102.57,102.49,102.53,1000.0,80.6742,80.7135,80.6506,80.682,1000.0
2019-03-15 14:40:00,102.51,102.58,102.51,102.54,600.0,80.6663,80.7214,80.6663,80.6899,600.0
2019-03-15 14:45:00,102.69,102.69,102.67,102.67,300.0,80.8079,80.8079,80.7922,80.7922,300.0
2019-03-15 14:50:00,102.68,102.68,102.39,102.39,500.0,80.8001,80.8001,80.5719,80.5719,500.0
2019-03-15 14:55:00,102.39,102.45,102.39,102.44,800.0,80.5719,80.6191,80.5719,80.6112,800.0
2019-03-15 15:00:00,102.52,102.52,102.47,102.47,441.0,80.6742,80.6742,80.6348,80.6348,441.0
2019-03-15 15:05:00,102.55,102.57,102.49,102.51,600.0,80.6978,80.7135,80.6506,80.6663,600.0
2019-03-15 15:10:00,102.5,102.6,102.5,102.58,1400.0,80.6584,80.7371,80.6584,80.7214,1400.0
2019-03-15 15:15:00,102.55,102.55,102.38,102.44,1100.0,80.6978,80.6978,80.564,80.6112,1100.0
2019-03-15 15:20:00,102.5,102.54,102.43,102.45,1600.0,80.6584,80.6899,80.6033,80.6191,1600.0
2019-03-15 15:25:00,102.37,102.45,102.37,102.45,1300.0,80.5561,80.6191,80.5561,80.6191,1300.0
2019-03-15 15:30:00,102.39,102.39,102.32,102.33,1000.0,80.5719,80.5719,80.5168,80.5246,1000.0
2019-03-15 15:35:00,102.29,102.4,102.24,102.24,1400.0,80.4932,80.5797,80.4538,80.4538,1400.0
2019-03-15 15:40:00,102.28,102.37,102.28,102.32,2195.0,80.4853,80.5561,80.4853,80.5168,2195.0
2019-03-15 15:45:00,102.35,102.35,102.26,102.26,1600.0,80.5404,80.5404,80.4696,80.4696,1600.0
2019-03-15 15:50:00,102.25,102.26,101.98,102.01,5100.0,80.4617,80.4696,80.2492,80.2728,5100.0
2019-03-15 15:55:00,102.17,102.46,102.17,102.45,9991.0,80.3987,80.6269,80.3987,80.6191,9991.0
2019-03-18 09:30:00,103.0,103.0,102.73,102.73,400.0,81.0519,81.0519,80.8394,80.8394,400.0
2019-03-18 09:35:00,102.57,102.77,102.0,102.52,8396.0,80.7135,80.8709,80.265,80.6742,8396.0
2019-03-18 09:40:00,102.83,103.09,102.83,103.09,600.0,80.9181,81.1227,80.9181,81.1227,600.0
2019-03-18 09:45:00,103.22,103.75,103.22,103.66,2125.0,81.225,81.6421,81.225,81.5712,2125.0
2019-03-18 09:50:00,103.77,104.0,103.77,104.0,1022.0,81.6578,81.8388,81.6578,81.8388,1022.0
2019-03-18 09:55:00,104.06,104.27,104.06,104.27,1000.0,81.886,82.0513,81.886,82.0513,1000.0
2019-03-18 10:00:00,104.33,104.56,104.29,104.56,600.0,82.0985,82.2795,82.067,82.2795,600.0
2019-03-18 10:05:00,104.25,104.28,104.16,104.28,2097.0,82.0355,82.0591,81.9647,82.0591,2097.0
2019-03-18 10:10:00,104.36,104.44,104.08,104.08,500.0,82.1221,82.185,81.9017,81.9017,500.0
2019-03-18 10:15:00,104.11,104.28,104.06,104.28,800.0,81.9253,82.0591,81.886,82.0591,800.0
2019-03-18 10:20:00,104.45,104.45,104.3,104.3,326.0,82.1929,82.1929,82.0749,82.0749,326.0
2019-03-18 10:25:00,104.31,104.31,104.31,104.31,100.0,82.0827,82.0827,82.0827,82.0827,100.0
2019-03-18 10:30:00,104.25,104.25,103.99,104.02,1000.0,82.0355,82.0355,81.8309,81.8545,1000.0
2019-03-18 10:35:00,104.03,104.04,104.03,104.04,200.0,81.8624,81.8703,81.8624,81.8703,200.0
2019-03-18 10:40:00,103.81,104.08,103.8,104.08,1182.0,81.6893,81.9017,81.6814,81.9017,1182.0
2019-03-18 10:45:00,104.08,104.08,104.08,104.08,0.0,81.9017,81.9017,81.9017,81.9017,0.0
2019-03-18 10:50:00,104.19,104.4,104.18,104.3,500.0,81.9883,82.1536,81.9804,82.0749,500.0
2019-03-18 10:55:00,104.17,104.42,104.17,104.41,400.0,81.9726,82.1693,81.9726,82.1614,400.0
2019-03-18 11:00:00,104.39,104.39,104.26,104.26,500.0,82.1457,82.1457,82.0434,82.0434,500.0
2019-03-18 11:05:00,104.51,104.51,104.3,104.3,500.0,82.2401,82.2401,82.0749,82.0749,500.0
2019-03-18 11:10:00,104.27,104.27,104.14,104.14,200.0,82.0513,82.0513,81.949,81.949,200.0
2019-03-18 11:15:00,104.16,104.16,104.16,104.16,100.0,81.9647,81.9647,81.9647,81.9647,100.0
2019-03-18 11:20:00,104.1,104.1,103.81,103.81,700.0,81.9175,81.9175,81.6893,81.6893,700.0
2019-03-18 11:25:00,103.71,103.75,103.71,103.75,200.0,81.6106,81.6421,81.6106,81.6421,200.0
2019-03-18 11:30:00,103.77,103.78,103.55,103.55,425.0,81.6578,81.6657,81.4847,81.4847,425.0
2019-03-18 11:35:00,103.59,103.66,103.55,103.55,400.0,81.5162,81.5712,81.4847,81.4847,400.0
2019-03-18 11:40:00,103.59,103.59,103.59,103.59,100.0,81.5162,81.5162,81.5162,81.5162,100.0
2019-03-18 11:45:00,103.74,103.74,103.7,103.7,200.0,81.6342,81.6342,81.6027,81.6027,200.0
2019-03-18 11:50:00,103.76,103.76,103.73,103.73,200.0,81.6499,81.6499,81.6263,81.6263,200.0
2019-03-18 11:55:00,103.73,103.73,103.73,103.73,0.0,81.6263,81.6263,81.6263,81.6263,0.0
2019-03-18 12:00:00,103.62,103.69,103.62,103.63,500.0,81.5398,81.5948,81.5398,81.5476,500.0
2019-03-18 12:05:00,103.57,103.62,103.57,103.62,300.0,81.5004,81.5398,81.5004,81.5398,300.0
2019-03-18 12:10:00,103.76,103.93,103.74,103.82,700.0,81.6499,81.7837,81.6342,81.6971,700.0
2019-03-18 12:15:00,103.95,103.98,103.95,103.98,400.0,81.7994,81.823,81.7994,81.823,400.0
2019-03-18 12:20:00,103.84,103.84,103.81,103.81,200.0,81.7129,81.7129,81.6893,81.6893,200.0
2019-03-18 12:25:00,103.79,103.79,103.79,103.79,100.0,81.6735,81.6735,81.6735,81.6735,100.0
2019-03-18 12:30:00,103.88,103.95,103.86,103.86,500.0,81.7444,81.7994,81.7286,81.7286,500.0
2019-03-18 12:35:00,104.0,104.0,103.81,103.83,756.0,81.8388,81.8388,81.6893,81.705,756.0
2019-03-18 12:40:00,103.78,103.82,103.78,103.81,400.0,81.6657,81.6971,81.6657,81.6893,400.0
2019-03-18 12:45:00,103.87,104.0,103.87,104.0,430.0,81.7365,81.8388,81.7365,81.8388,430.0
2019-03-18 12:50:00,104.01,104.06,104.01,104.06,200.0,81.8467,81.886,81.8467,81.886,200.0
2019-03-18 12:55:00,104.06,104.06,104.06,104.06,0.0,81.886,81.886,81.886,81.886,0.0
2019-03-18 13:00:00,103.95,103.95,103.9,103.9,500.0,81.7994,81.7994,81.7601,81.7601,500.0
2019-03-18 13:05:00,103.87,103.92,103.84,103.92,500.0,81.7365,81.7758,81.7129,81.7758,500.0
2019-03-18 13:10:00,103.96,104.0,103.95,104.0,300.0,81.8073,81.8388,81.7994,81.8388,300.0
2019-03-18 13:15:00,104.08,104.08,104.02,104.02,200.0,81.9017,81.9017,81.8545,81.8545,200.0
2019-03-18 13:20:00,104.08,104.08,104.01,104.02,300.0,81.9017,81.9017,81.8467,81.8545,300.0
2019-03-18 13:25:00,104.13,104.13,104.07,104.07,500.0,81.9411,81.9411,81.8939,81.8939,500.0
2019-03-18 13:30:00,104.11,104.14,104.11,104.14,300.0,81.9253,81.949,81.9253,81.949,300.0
2019-03-18 13:35:00,104.34,104.34,104.34,104.34,100.0,82.1063,82.1063,82.1063,82.1063,100.0
2019-03-18 13:40:00,104.34,104.34,104.34,104.34,100.0,82.1063,82.1063,82.1063,82.1063,100.0
2019-03-18 13:45:00,104.33,104.37,104.33,104.37,200.0,82.0985,82.1299,82.0985,82.1299,200.0
2019-03-18 13:50:00,104.36,104.44,104.36,104.44,900.0,82.1221,82.185,82.1221,82.185,900.0
2019-03-18 13:55:00,104.41,104.41,104.33,104.37,600.0,82.1614,82.1614,82.0985,82.1299,600.0
2019-03-18 14:00:00,104.41,104.5,104.41,104.48,500.0,82.1614,82.2322,82.1614,82.2165,500.0
2019-03-18 14:05:00,104.48,104.48,104.48,104.48,0.0,82.2165,82.2165,82.2165,82.2165,0.0
2019-03-18 14:10:00,104.53,104.53,104.37,104.38,458.0,82.2559,82.2559,82.1299,82.1378,458.0
2019-03-18 14:15:00,104.46,104.46,104.46,104.46,100.0,82.2008,82.2008,82.2008,82.2008,100.0
2019-03-18 14:20:00,104.43,104.45,104.41,104.42,500.0,82.1772,82.1929,82.1614,82.1693,500.0
2019-03-18 14:25:00,104.44,104.45,104.44,104.45,300.0,82.185,82.1929,82.185,82.1929,300.0
2019-03-18 14:30:00,104.35,104.35,104.33,104.33,200.0,82.1142,82.1142,82.0985,82.0985,200.0
2019-03-18 14:35:00,104.33,104.4,104.33,104.37,400.0,82.0985,82.1536,82.0985,82.1299,400.0
2019-03-18 14:40:00,104.39,104.46,104.39,104.46,200.0,82.1457,82.2008,82.1457,82.2008,200.0
2019-03-18 14:45:00,104.59,104.6,104.47,104.47,2225.0,82.3031,82.3109,82.2086,82.2086,2225.0
2019-03-18 14:50:00,104.52,104.52,104.49,104.49,200.0,82.248,82.248,82.2244,82.2244,200.0
2019-03-18 14:55:00,104.51,104.51,104.46,104.46,345.0,82.2401,82.2401,82.2008,82.2008,345.0
2019-03-18 15:00:00,104.41,104.42,104.19,104.19,769.0,82.1614,82.1693,81.9883,81.9883,769.0
2019-03-18 15:05:00,104.17,104.2,104.17,104.2,400.0,81.9726,81.9962,81.9726,81.9962,400.0
2019-03-18 15:10:00,104.29,104.3,104.14,104.19,1127.0,82.067,82.0749,81.949,81.9883,1127.0
2019-03-18 15:15:00,104.41,104.45,104.33,104.44,568.0,82.1614,82.1929,82.0985,82.185,568.0
2019-03-18 15:20:00,104.45,104.48,104.36,104.43,1600.0,82.1929,82.2165,82.1221,82.1772,1600.0
2019-03-18 15:25:00,104.4,104.46,104.32,104.46,1100.0,82.1536,82.2008,82.0906,82.2008,1100.0
2019-03-18 15:30:00,104.48,104.48,104.4,104.47,900.0,82.2165,82.2165,82.1536,82.2086,900.0
2019-03-18 15:35:00,104.55,104.58,104.48,104.51,800.0,82.2716,82.2952,82.2165,82.2401,800.0
2019-03-18 15:40:00,104.5,104.56,104.47,104.52,846.0,82.2322,82.2795,82.2086,82.248,846.0
2019-03-18 15:45:00,104.49,104.57,104.48,104.55,1500.0,82.2244,82.2873,82.2165,82.2716,1500.0
2019-03-18 15:50:00,104.5,104.54,104.33,104.45,1654.0,82.2322,82.2637,82.0985,82.1929,1654.0
2019-03-18 15:55:00,104.55,104.55,104.38,104.53,2287.0,82.2716,82.2716,82.1378,82.2559,2287.0
2019-03-19 09:30:00,105.1,105.1,104.59,104.79,3119.0,82.7044,82.7044,82.3031,82.4604,3119.0
2019-03-19 09:35:00,104.76,104.92,104.66,104.7,2111.0,82.4368,82.5627,82.3581,82.3896,2111.0
2019-03-19 09:40:00,104.69,104.86,104.67,104.78,1300.0,82.3818,82.5155,82.366,82.4526,1300.0
2019-03-19 09:45:00,104.81,104.88,104.61,104.61,1100.0,82.4762,82.5313,82.3188,82.3188,1100.0
2019-03-19 09:50:00,104.63,104.8,104.63,104.74,1500.0,82.3345,82.4683,82.3345,82.4211,1500.0
2019-03-19 09:55:00,104.76,104.85,104.73,104.85,1450.0,82.4368,82.5077,82.4132,82.5077,1450.0
2019-03-19 10:00:00,104.99,104.99,104.75,104.75,1100.0,82.6178,82.6178,82.429,82.429,1100.0
2019-03-19 10:05:00,104.74,104.74,104.41,104.6,1600.0,82.4211,82.4211,82.1614,82.3109,1600.0
2019-03-19 10:10:00,104.61,104.61,104.53,104.57,1000.0,82.3188,82.3188,82.2559,82.2873,1000.0
2019-03-19 10:15:00,104.55,104.85,104.55,104.85,598.0,82.2716,82.5077,82.2716,82.5077,598.0
2019-03-19 10:20:00,104.85,104.85,104.53,104.53,1400.0,82.5077,82.5077,82.2559,82.2559,1400.0
2019-03-19 10:25:00,104.43,104.43,104.36,104.36,200.0,82.1772,82.1772,82.1221,82.1221,200.0
2019-03-19 10:30:00,104.2,104.22,104.06,104.06,600.0,81.9962,82.0119,81.886,81.886,600.0
2019-03-19 10:35:00,104.05,104.22,104.02,104.22,300.0,81.8781,82.0119,81.8545,82.0119,300.0
2019-03-19 10:40:00,104.25,104.32,104.07,104.07,900.0,82.0355,82.0906,81.8939,81.8939,900.0
2019-03-19 10:45:00,104.04,104.07,103.96,104.07,1550.0,81.8703,81.8939,81.8073,81.8939,1550.0
2019-03-19 10:50:00,104.3,104.3,104.3,104.3,100.0,82.0749,82.0749,82.0749,82.0749,100.0
2019-03-19 10:55:00,104.15,104.17,104.12,104.13,1000.0,81.9568,81.9726,81.9332,81.9411,1000.0
2019-03-19 11:00:00,103.96,103.96,103.87,103.87,600.0,81.8073,81.8073,81.7365,81.7365,600.0
2019-03-19 11:05:00,103.85,103.86,103.8,103.8,500.0,81.7208,81.7286,81.6814,81.6814,500.0
2019-03-19 11:10:00,103.64,103.95,103.64,103.93,1000.0,81.5555,81.7994,81.5555,81.7837,1000.0
2019-03-19 11:15:00,103.83,103.87,103.69,103.69,500.0,81.705,81.7365,81.5948,81.5948,500.0
2019-03-19 11:20:00,103.74,104.04,103.74,104.04,300.0,81.6342,81.8703,81.6342,81.8703,300.0
2019-03-19 11:25:00,104.0,104.08,103.87,103.87,900.0,81.8388,81.9017,81.7365,81.7365,900.0
2019-03-19 11:30:00,103.94,104.03,103.91,103.95,1200.0,81.7916,81.8624,81.768,81.7994,1200.0
2019-03-19 11:35:00,103.96,103.98,103.96,103.98,200.0,81.8073,81.823,81.8073,81.823,200.0
2019-03-19 11:40:00,103.89,103.89,103.69,103.7,670.0,81.7522,81.7522,81.5948,81.6027,670.0
2019-03-19 11:45:00,103.73,103.8,103.73,103.8,200.0,81.6263,81.6814,81.6263,81.6814,200.0
2019-03-19 11:50:00,104.0,104.0,103.93,103.98,500.0,81.8388,81.8388,81.7837,81.823,500.0
2019-03-19 11:55:00,103.98,104.0,103.86,103.98,1200.0,81.823,81.8388,81.7286,81.823,1200.0
2019-03-19 12:00:00,104.01,104.1,104.01,104.06,1000.0,81.8467,81.9175,81.8467,81.886,1000.0
2019-03-19 12:05:00,104.04,104.17,104.04,104.16,1400.0,81.8703,81.9726,81.8703,81.9647,1400.0
2019-03-19 12:10:00,104.28,104.4,104.28,104.38,500.0,82.0591,82.1536,82.0591,82.1378,500.0
2019-03-19 12:15:00,104.41,104.46,104.41,104.44,1200.0,82.1614,82.2008,82.1614,82.185,1200.0
2019-03-19 12:20:00,104.46,104.46,104.28,104.4,1700.0,82.2008,82.2008,82.0591,82.1536,1700.0
2019-03-19 12:25:00,104.39,104.47,104.39,104.46,800.0,82.1457,82.2086,82.1457,82.2008,800.0
2019-03-19 12:30:00,104.47,104.55,104.38,104.4,2507.0,82.2086,82.2716,82.1378,82.1536,2507.0
2019-03-19 12:35:00,104.42,104.64,104.42,104.62,5653.0,82.1693,82.3424,82.1693,82.3267,5653.0
2019-03-19 12:40:00,104.62,104.67,104.54,104.54,1100.0,82.3267,82.366,82.2637,82.2637,1100.0
2019-03-19 12:45:00,104.52,104.54,104.33,104.33,2200.0,82.248,82.2637,82.0985,82.0985,2200.0
2019-03-19 12:50:00,104.29,104.47,104.29,104.47,1897.0,82.067,82.2086,82.067,82.2086,1897.0
2019-03-19 12:55:00,104.51,104.72,104.51,104.72,1100.0,82.2401,82.4054,82.2401,82.4054,1100.0
2019-03-19 13:00:00,104.64,104.75,104.58,104.75,700.0,82.3424,82.429,82.2952,82.429,700.0
2019-03-19 13:05:00,104.75,104.75,104.69,104.72,600.0,82.429,82.429,82.3818,82.4054,600.0
2019-03-19 13:10:00,104.71,104.77,104.71,104.77,700.0,82.3975,82.4447,82.3975,82.4447,700.0
2019-03-19 13:15:00,104.76,104.82,104.75,104.75,300.0,82.4368,82.4841,82.429,82.429,300.0
2019-03-19 13:20:00,104.78,104.78,104.76,104.76,200.0,82.4526,82.4526,82.4368,82.4368,200.0
2019-03-19 13:25:00,104.79,104.87,104.77,104.77,700.0,82.4604,82.5234,82.4447,82.4447,700.0
2019-03-19 13:30:00,104.78,104.93,104.78,104.93,1100.0,82.4526,82.5706,82.4526,82.5706,1100.0
2019-03-19 13:35:00,105.0,105.0,104.93,104.96,2000.0,82.6257,82.6257,82.5706,82.5942,2000.0
2019-03-19 13:40:00,104.81,104.85,104.81,104.85,501.0,82.4762,82.5077,82.4762,82.5077,501.0
2019-03-19 13:45:00,104.66,104.69,104.65,104.69,300.0,82.3581,82.3818,82.3503,82.3818,300.0
2019-03-19 13:50:00,104.68,104.68,104.51,104.51,200.0,82.3739,82.3739,82.2401,82.2401,200.0
2019-03-19 13:55:00,104.51,104.51,104.51,104.51,0.0,82.2401,82.2401,82.2401,82.2401,0.0
2019-03-19 14:00:00,104.57,104.64,104.57,104.64,200.0,82.2873,82.3424,82.2873,82.3424,200.0
2019-03-19 14:05:00,104.59,104.6,104.59,104.6,200.0,82.3031,82.3109,82.3031,82.3109,200.0
2019-03-19 14:10:00,104.41,104.41,104.3,104.33,600.0,82.1614,82.1614,82.0749,82.0985,600.0
2019-03-19 14:15:00,104.33,104.33,104.33,104.33,0.0,82.0985,82.0985,82.0985,82.0985,0.0
2019-03-19 14:20:00,104.29,104.34,104.29,104.32,700.0,82.067,82.1063,82.067,82.0906,700.0
2019-03-19 14:25:00,104.32,104.32,104.32,104.32,0.0,82.0906,82.0906,82.0906,82.0906,0.0
2019-03-19 14:30:00,104.39,104.39,104.28,104.28,200.0,82.1457,82.1457,82.0591,82.0591,200.0
2019-03-19 14:35:00,104.33,104.33,104.3,104.3,400.0,82.0985,82.0985,82.0749,82.0749,400.0
2019-03-19 14:40:00,104.2,104.2,104.16,104.16,300.0,81.9962,81.9962,81.9647,81.9647,300.0
2019-03-19 14:45:00,104.07,104.07,104.07,104.07,200.0,81.8939,81.8939,81.8939,81.8939,200.0
2019-03-19 14:50:00,104.06,104.1,103.93,103.96,600.0,81.886,81.9175,81.7837,81.8073,600.0
2019-03-19 14:55:00,103.92,103.92,103.76,103.76,300.0,81.7758,81.7758,81.6499,81.6499,300.0
2019-03-19 15:00:00,103.77,103.77,103.75,103.75,200.0,81.6578,81.6578,81.6421,81.6421,200.0
2019-03-19 15:05:00,103.77,103.77,103.65,103.65,800.0,81.6578,81.6578,81.5634,81.5634,800.0
2019-03-19 15:10:00,103.67,103.67,103.56,103.56,300.0,81.5791,81.5791,81.4925,81.4925,300.0
2019-03-19 15:15:00,103.43,103.46,103.43,103.46,600.0,81.3902,81.4139,81.3902,81.4139,600.0
2019-03-19 15:20:00,103.27,103.41,103.27,103.41,300.0,81.2643,81.3745,81.2643,81.3745,300.0
2019-03-19 15:25:00,103.26,103.29,103.26,103.29,235.0,81.2565,81.2801,81.2565,81.2801,235.0
2019-03-19 15:30:00,103.11,103.15,103.01,103.01,1300.0,81.1384,81.1699,81.0597,81.0597,1300.0
2019-03-19 15:35:00,102.97,102.97,102.8,102.93,1200.0,81.0283,81.0283,80.8945,80.9968,1200.0
2019-03-19 15:40:00,102.84,102.89,102.74,102.74,1300.0,80.926,80.9653,80.8473,80.8473,1300.0
2019-03-19 15:45:00,102.74,102.96,102.7,102.92,2200.0,80.8473,81.0204,80.8158,80.9889,2200.0
2019-03-19 15:50:00,102.91,102.98,102.8,102.8,2469.0,80.9811,81.0361,80.8945,80.8945,2469.0
2019-03-19 15:55:00,102.79,103.14,102.79,103.09,2408.0,80.8866,81.162,80.8866,81.1227,2408.0
2019-03-20 09:30:00,102.84,103.0,102.84,103.0,200.0,80.926,81.0519,80.926,81.0519,200.0
2019-03-20 09:35:00,102.97,103.23,102.97,103.11,521.0,81.0283,81.2329,81.0283,81.1384,521.0
2019-03-20 09:40:00,103.18,103.3,103.18,103.3,200.0,81.1935,81.2879,81.1935,81.2879,200.0
2019-03-20 09:45:00,103.41,103.63,103.41,103.6,400.0,81.3745,81.5476,81.3745,81.524,400.0
2019-03-20 09:50:00,103.99,103.99,103.99,103.99,100.0,81.8309,81.8309,81.8309,81.8309,100.0
2019-03-20 09:55:00,103.81,103.96,103.68,103.68,2587.0,81.6893,81.8073,81.587,81.587,2587.0
2019-03-20 10:00:00,103.81,103.84,103.74,103.74,500.0,81.6893,81.7129,81.6342,81.6342,500.0
2019-03-20 10:05:00,103.74,103.74,103.74,103.74,0.0,81.6342,81.6342,81.6342,81.6342,0.0
2019-03-20 10:10:00,103.74,103.74,103.74,103.74,0.0,81.6342,81.6342,81.6342,81.6342,0.0
2019-03-20 10:15:00,103.74,103.74,103.74,103.74,0.0,81.6342,81.6342,81.6342,81.6342,0.0
2019-03-20 10:20:00,103.34,103.34,103.34,103.34,100.0,81.3194,81.3194,81.3194,81.3194,100.0
2019-03-20 10:25:00,103.34,103.34,103.34,103.34,0.0,81.3194,81.3194,81.3194,81.3194,0.0
2019-03-20 10:30:00,103.48,104.46,103.48,104.35,2212.0,81.4296,82.2008,81.4296,82.1142,2212.0
2019-03-20 10:35:00,104.15,104.31,104.15,104.31,500.0,81.9568,82.0827,81.9568,82.0827,500.0
2019-03-20 10:40:00,104.06,104.28,104.04,104.28,500.0,81.886,82.0591,81.8703,82.0591,500.0
2019-03-20 10:45:00,104.3,104.58,104.28,104.58,500.0,82.0749,82.2952,82.0591,82.2952,500.0
2019-03-20 10:50:00,104.6,104.6,104.6,104.6,100.0,82.3109,82.3109,82.3109,82.3109,100.0
2019-03-20 10:55:00,104.28,104.59,104.28,104.42,2300.0,82.0591,82.3031,82.0591,82.1693,2300.0
2019-03-20 11:00:00,104.46,104.65,104.46,104.54,3620.0,82.2008,82.3503,82.2008,82.2637,3620.0
2019-03-20 11:05:00,104.51,104.61,104.51,104.55,4750.0,82.2401,82.3188,82.2401,82.2716,4750.0
2019-03-20 11:10:00,104.71,104.71,104.53,104.53,1100.0,82.3975,82.3975,82.2559,82.2559,1100.0
2019-03-20 11:15:00,104.62,104.7,104.62,104.65,522.0,82.3267,82.3896,82.3267,82.3503,522.0
2019-03-20 11:20:00,104.55,104.67,104.46,104.46,1700.0,82.2716,82.366,82.2008,82.2008,1700.0
2019-03-20 11:25:00,104.42,104.42,104.4,104.4,300.0,82.1693,82.1693,82.1536,82.1536,300.0
2019-03-20 11:30:00,104.6,104.6,104.46,104.55,800.0,82.3109,82.3109,82.2008,82.2716,800.0
2019-03-20 11:35:00,104.64,104.64,104.55,104.55,200.0,82.3424,82.3424,82.2716,82.2716,200.0
2019-03-20 11:40:00,104.63,104.63,104.58,104.58,200.0,82.3345,82.3345,82.2952,82.2952,200.0
2019-03-20 11:45:00,104.62,104.68,104.52,104.52,700.0,82.3267,82.3739,82.248,82.248,700.0
2019-03-20 11:50:00,104.61,104.61,104.54,104.54,350.0,82.3188,82.3188,82.2637,82.2637,350.0
2019-03-20 11:55:00,104.51,104.51,104.27,104.27,500.0,82.2401,82.2401,82.0513,82.0513,500.0
2019-03-20 12:00:00,104.38,104.38,104.34,104.34,200.0,82.1378,82.1378,82.1063,82.1063,200.0
2019-03-20 12:05:00,104.38,104.5,104.38,104.5,1300.0,82.1378,82.2322,82.1378,82.2322,1300.0
2019-03-20 12:10:00,104.58,104.58,104.58,104.58,100.0,82.2952,82.2952,82.2952,82.2952,100.0
2019-03-20 12:15:00,104.51,104.51,104.43,104.43,300.0,82.2401,82.2401,82.1772,82.1772,300.0
2019-03-20 12:20:00,104.48,104.56,104.39,104.56,900.0,82.2165,82.2795,82.1457,82.2795,900.0
2019-03-20 12:25:00,104.6,104.6,104.6,104.6,100.0,82.3109,82.3109,82.3109,82.3109,100.0
2019-03-20 12:30:00,104.59,104.59,104.26,104.37,800.0,82.3031,82.3031,82.0434,82.1299,800.0
2019-03-20 12:35:00,104.39,104.4,104.32,104.35,1392.0,82.1457,82.1536,82.0906,82.1142,1392.0
2019-03-20 12:40:00,104.52,104.54,104.52,104.54,200.0,82.248,82.2637,82.248,82.2637,200.0
2019-03-20 12:45:00,104.45,104.62,104.45,104.52,400.0,82.1929,82.3267,82.1929,82.248,400.0
2019-03-20 12:50:00,104.47,104.55,104.47,104.55,300.0,82.2086,82.2716,82.2086,82.2716,300.0
2019-03-20 12:55:00,104.46,104.6,104.38,104.6,400.0,82.2008,82.3109,82.1378,82.3109,400.0
2019-03-20 13:00:00,104.56,104.68,104.56,104.68,500.0,82.2795,82.3739,82.2795,82.3739,500.0
2019-03-20 13:05:00,104.6,104.64,104.6,104.64,400.0,82.3109,82.3424,82.3109,82.3424,400.0
2019-03-20 13:10:00,104.6,104.65,104.6,104.65,200.0,82.3109,82.3503,82.3109,82.3503,200.0
2019-03-20 13:15:00,104.65,104.65,104.65,104.65,0.0,82.3503,82.3503,82.3503,82.3503,0.0
2019-03-20 13:20:00,104.64,104.65,104.64,104.64,562.0,82.3424,82.3503,82.3424,82.3424,562.0
2019-03-20 13:25:00,104.65,104.68,104.64,104.66,900.0,82.3503,82.3739,82.3424,82.3581,900.0
2019-03-20 13:30:00,104.58,104.58,104.58,104.58,100.0,82.2952,82.2952,82.2952,82.2952,100.0
2019-03-20 13:35:00,104.66,104.66,104.66,104.66,100.0,82.3581,82.3581,82.3581,82.3581,100.0
2019-03-20 13:40:00,104.84,104.9,104.84,104.9,200.0,82.4998,82.547,82.4998,82.547,200.0
2019-03-20 13:45:00,104.85,104.85,104.73,104.8,300.0,82.5077,82.5077,82.4132,82.4683,300.0
2019-03-20 13:50:00,104.79,104.84,104.79,104.84,300.0,82.4604,82.4998,82.4604,82.4998,300.0
2019-03-20 13:55:00,104.79,104.79,104.75,104.75,459.0,82.4604,82.4604,82.429,82.429,459.0
2019-03-20 14:00:00,105.22,105.22,104.94,105.09,1300.0,82.7988,82.7988,82.5785,82.6965,1300.0
2019-03-20 14:05:00,105.23,105.23,104.89,104.89,900.0,82.8067,82.8067,82.5391,82.5391,900.0
2019-03-20 14:10:00,105.18,105.22,105.18,105.22,300.0,82.7673,82.7988,82.7673,82.7988,300.0
2019-03-20 14:15:00,105.16,105.16,105.05,105.12,700.0,82.7516,82.7516,82.665,82.7201,700.0
2019-03-20 14:20:00,105.1,105.15,105.1,105.15,200.0,82.7044,82.7437,82.7044,82.7437,200.0
2019-03-20 14:25:00,105.32,105.32,105.26,105.26,300.0,82.8775,82.8775,82.8303,82.8303,300.0
2019-03-20 14:30:00,105.56,105.56,105.56,105.56,100.0,83.0664,83.0664,83.0664,83.0664,100.0
2019-03-20 14:35:00,105.53,105.59,105.46,105.56,1300.0,83.0428,83.09,82.9877,83.0664,1300.0
2019-03-20 14:40:00,105.57,105.63,105.48,105.6,1300.0,83.0742,83.1215,83.0034,83.0978,1300.0
2019-03-20 14:45:00,105.61,105.7,105.58,105.7,700.0,83.1057,83.1765,83.0821,83.1765,700.0
2019-03-20 14:50:00,105.74,105.93,105.58,105.86,2520.0,83.208,83.3575,83.0821,83.3024,2520.0
2019-03-20 14:55:00,105.75,105.83,105.75,105.8,2700.0,83.2159,83.2788,83.2159,83.2552,2700.0
2019-03-20 15:00:00,105.98,106.15,105.94,105.94,2300.0,83.3969,83.5306,83.3654,83.3654,2300.0
2019-03-20 15:05:00,105.9,106.05,105.83,105.96,2100.0,83.3339,83.452,83.2788,83.3811,2100.0
2019-03-20 15:10:00,106.03,106.2,105.86,105.95,1900.0,83.4362,83.57,83.3024,83.3733,1900.0
2019-03-20 15:15:00,106.0,106.18,106.0,106.18,1000.0,83.4126,83.5543,83.4126,83.5543,1000.0
2019-03-20 15:20:00,106.21,106.33,106.2,106.23,1900.0,83.5779,83.6723,83.57,83.5936,1900.0
2019-03-20 15:25:00,106.15,106.18,105.83,105.9,1700.0,83.5306,83.5543,83.2788,83.3339,1700.0
2019-03-20 15:30:00,105.82,105.85,105.4,105.54,1800.0,83.271,83.2946,82.9405,83.0506,1800.0
2019-03-20 15:35:00,105.48,105.63,105.48,105.57,1800.0,83.0034,83.1215,83.0034,83.0742,1800.0
2019-03-20 15:40:00,105.57,105.7,105.57,105.68,1200.0,83.0742,83.1765,83.0742,83.1608,1200.0
2019-03-20 15:45:00,105.62,105.74,105.58,105.58,2600.0,83.1136,83.208,83.0821,83.0821,2600.0
2019-03-20 15:50:00,105.56,105.62,105.32,105.39,3400.0,83.0664,83.1136,82.8775,82.9326,3400.0
2019-03-20 15:55:00,105.35,105.42,105.1,105.24,5600.0,82.9011,82.9562,82.7044,82.8146,5600.0
2019-03-21 09:30:00,105.73,105.73,105.73,105.73,100.0,83.2001,83.2001,83.2001,83.2001,100.0
2019-03-21 09:35:00,105.51,105.51,105.3,105.3,200.0,83.027,83.027,82.8618,82.8618,200.0
2019-03-21 09:40:00,104.78,104.93,104.78,104.91,800.0,82.4526,82.5706,82.4526,82.5549,800.0
2019-03-21 09:45:00,104.92,104.92,104.8,104.8,200.0,82.5627,82.5627,82.4683,82.4683,200.0
2019-03-21 09:50:00,104.88,104.97,104.8,104.97,500.0,82.5313,82.6021,82.4683,82.6021,500.0
2019-03-21 09:55:00,105.1,105.1,105.1,105.1,200.0,82.7044,82.7044,82.7044,82.7044,200.0
2019-03-21 10:00:00,104.48,104.57,104.48,104.49,700.0,82.2165,82.2873,82.2165,82.2244,700.0
2019-03-21 10:05:00,104.68,104.83,104.68,104.82,700.0,82.3739,82.4919,82.3739,82.4841,700.0
2019-03-21 10:10:00,104.82,104.82,104.82,104.82,0.0,82.4841,82.4841,82.4841,82.4841,0.0
2019-03-21 10:15:00,104.94,104.94,104.71,104.71,400.0,82.5785,82.5785,82.3975,82.3975,400.0
2019-03-21 10:20:00,104.56,104.61,104.56,104.61,300.0,82.2795,82.3188,82.2795,82.3188,300.0
2019-03-21 10:25:00,104.61,104.61,104.61,104.61,0.0,82.3188,82.3188,82.3188,82.3188,0.0
2019-03-21 10:30:00,104.76,104.94,104.76,104.94,300.0,82.4368,82.5785,82.4368,82.5785,300.0
2019-03-21 10:35:00,105.1,105.1,105.08,105.08,200.0,82.7044,82.7044,82.6887,82.6887,200.0
2019-03-21 10:40:00,105.35,105.35,105.35,105.35,100.0,82.9011,82.9011,82.9011,82.9011,100.0
2019-03-21 10:45:00,105.44,105.48,105.44,105.48,2200.0,82.9719,83.0034,82.9719,83.0034,2200.0
2019-03-21 10:50:00,105.65,105.65,105.5,105.51,800.0,83.1372,83.1372,83.0192,83.027,800.0
2019-03-21 10:55:00,105.51,105.51,105.41,105.41,1923.0,83.027,83.027,82.9483,82.9483,1923.0
2019-03-21 11:00:00,105.53,105.53,105.53,105.53,100.0,83.0428,83.0428,83.0428,83.0428,100.0
2019-03-21 11:05:00,105.39,105.39,105.39,105.39,100.0,82.9326,82.9326,82.9326,82.9326,100.0
2019-03-21 11:10:00,105.62,105.7,105.62,105.65,300.0,83.1136,83.1765,83.1136,83.1372,300.0
2019-03-21 11:15:00,105.5,105.5,105.5,105.5,200.0,83.0192,83.0192,83.0192,83.0192,200.0
2019-03-21 11:20:00,105.54,105.61,105.54,105.61,500.0,83.0506,83.1057,83.0506,83.1057,500.0
2019-03-21 11:25:00,105.66,105.67,105.56,105.56,900.0,83.1451,83.1529,83.0664,83.0664,900.0
2019-03-21 11:30:00,105.56,105.56,105.56,105.56,0.0,83.0664,83.0664,83.0664,83.0664,0.0
2019-03-21 11:35:00,105.41,105.41,105.0,105.0,700.0,82.9483,82.9483,82.6257,82.6257,700.0
2019-03-21 11:40:00,105.02,105.34,105.02,105.34,300.0,82.6414,82.8932,82.6414,82.8932,300.0
2019-03-21 11:45:00,105.4,105.4,105.38,105.38,400.0,82.9405,82.9405,82.9247,82.9247,400.0
2019-03-21 11:50:00,105.38,105.38,105.38,105.38,0.0,82.9247,82.9247,82.9247,82.9247,0.0
2019-03-21 11:55:00,105.45,105.47,105.45,105.47,200.0,82.9798,82.9955,82.9798,82.9955,200.0
2019-03-21 12:00:00,105.6,105.6,105.39,105.39,900.0,83.0978,83.0978,82.9326,82.9326,900.0
2019-03-21 12:05:00,105.41,105.54,105.41,105.54,300.0,82.9483,83.0506,82.9483,83.0506,300.0
2019-03-21 12:10:00,105.54,105.54,105.54,105.54,0.0,83.0506,83.0506,83.0506,83.0506,0.0
2019-03-21 12:15:00,105.34,105.35,105.2,105.2,706.0,82.8932,82.9011,82.7831,82.7831,706.0
2019-03-21 12:20:00,105.2,105.2,105.04,105.15,600.0,82.7831,82.7831,82.6572,82.7437,600.0
2019-03-21 12:25:00,105.25,105.25,105.2,105.21,500.0,82.8224,82.8224,82.7831,82.7909,500.0
2019-03-21 12:30:00,105.33,105.33,105.31,105.31,300.0,82.8854,82.8854,82.8696,82.8696,300.0
2019-03-21 12:35:00,105.23,105.23,105.12,105.12,300.0,82.8067,82.8067,82.7201,82.7201,300.0
2019-03-21 12:40:00,105.2,105.2,105.18,105.18,200.0,82.7831,82.7831,82.7673,82.7673,200.0
2019-03-21 12:45:00,105.18,105.28,105.18,105.25,900.0,82.7673,82.846,82.7673,82.8224,900.0
2019-03-21 12:50:00,105.28,105.35,105.27,105.31,500.0,82.846,82.9011,82.8382,82.8696,500.0
2019-03-21 12:55:00,105.32,105.44,105.32,105.44,500.0,82.8775,82.9719,82.8775,82.9719,500.0
2019-03-21 13:00:00,105.62,105.62,105.57,105.57,800.0,83.1136,83.1136,83.0742,83.0742,800.0
2019-03-21 13:05:00,105.63,105.8,105.63,105.77,1100.0,83.1215,83.2552,83.1215,83.2316,1100.0
2019-03-21 13:10:00,105.76,105.76,105.64,105.68,700.0,83.2238,83.2238,83.1293,83.1608,700.0
2019-03-21 13:15:00,105.75,105.75,105.63,105.63,400.0,83.2159,83.2159,83.1215,83.1215,400.0
2019-03-21 13:20:00,105.73,105.74,105.65,105.65,600.0,83.2001,83.208,83.1372,83.1372,600.0
2019-03-21 13:25:00,105.75,105.89,105.75,105.89,1200.0,83.2159,83.326,83.2159,83.326,1200.0
2019-03-21 13:30:00,105.99,106.03,105.93,105.93,300.0,83.4047,83.4362,83.3575,83.3575,300.0
2019-03-21 13:35:00,105.98,106.04,105.94,105.94,573.0,83.3969,83.4441,83.3654,83.3654,573.0
2019-03-21 13:40:00,105.98,106.02,105.95,105.95,1000.0,83.3969,83.4283,83.3733,83.3733,1000.0
2019-03-21 13:45:00,106.02,106.02,106.02,106.02,100.0,83.4283,83.4283,83.4283,83.4283,100.0
2019-03-21 13:50:00,106.04,106.11,106.04,106.11,300.0,83.4441,83.4992,83.4441,83.4992,300.0
2019-03-21 13:55:00,106.01,106.1,106.01,106.1,806.0,83.4205,83.4913,83.4205,83.4913,806.0
2019-03-21 14:00:00,106.02,106.08,106.02,106.06,500.0,83.4283,83.4756,83.4283,83.4598,500.0
2019-03-21 14:05:00,106.13,106.19,106.01,106.16,973.0,83.5149,83.5621,83.4205,83.5385,973.0
2019-03-21 14:10:00,106.15,106.3,106.15,106.25,457.0,83.5306,83.6487,83.5306,83.6093,457.0
2019-03-21 14:15:00,106.26,106.26,106.08,106.08,300.0,83.6172,83.6172,83.4756,83.4756,300.0
2019-03-21 14:20:00,106.02,106.16,106.02,106.1,400.0,83.4283,83.5385,83.4283,83.4913,400.0
2019-03-21 14:25:00,106.12,106.12,106.03,106.04,500.0,83.507,83.507,83.4362,83.4441,500.0
2019-03-21 14:30:00,106.12,106.15,106.09,106.12,800.0,83.507,83.5306,83.4834,83.507,800.0
2019-03-21 14:35:00,106.18,106.25,106.16,106.25,1655.0,83.5543,83.6093,83.5385,83.6093,1655.0
2019-03-21 14:40:00,106.24,106.24,106.23,106.23,200.0,83.6015,83.6015,83.5936,83.5936,200.0
2019-03-21 14:45:00,106.23,106.23,106.23,106.23,0.0,83.5936,83.5936,83.5936,83.5936,0.0
2019-03-21 14:50:00,106.26,106.26,106.26,106.26,100.0,83.6172,83.6172,83.6172,83.6172,100.0
2019-03-21 14:55:00,106.27,106.35,106.2,106.2,688.0,83.6251,83.688,83.57,83.57,688.0
2019-03-21 15:00:00,106.1,106.21,106.1,106.15,900.0,83.4913,83.5779,83.4913,83.5306,900.0
2019-03-21 15:05:00,106.1,106.1,106.02,106.02,1200.0,83.4913,83.4913,83.4283,83.4283,1200.0
2019-03-21 15:10:00,105.97,105.97,105.7,105.73,900.0,83.389,83.389,83.1765,83.2001,900.0
2019-03-21 15:15:00,105.72,105.74,105.66,105.73,1305.0,83.1923,83.208,83.1451,83.2001,1305.0
2019-03-21 15:20:00,105.71,105.82,105.66,105.73,2800.0,83.1844,83.271,83.1451,83.2001,2800.0
2019-03-21 15:25:00,105.69,106.06,105.69,106.04,400.0,83.1687,83.4598,83.1687,83.4441,400.0
2019-03-21 15:30:00,106.03,106.03,105.87,105.87,1600.0,83.4362,83.4362,83.3103,83.3103,1600.0
2019-03-21 15:35:00,105.84,106.02,105.84,105.98,600.0,83.2867,83.4283,83.2867,83.3969,600.0
2019-03-21 15:40:00,105.93,105.96,105.89,105.91,1500.0,83.3575,83.3811,83.326,83.3418,1500.0
2019-03-21 15:45:00,105.91,105.96,105.89,105.89,2000.0,83.3418,83.3811,83.326,83.326,2000.0
2019-03-21 15:50:00,105.83,105.89,105.75,105.89,1700.0,83.2788,83.326,83.2159,83.326,1700.0
2019-03-21 15:55:00,105.93,105.97,105.76,105.79,3354.0,83.3575,83.389,83.2238,83.2474,3354.0
2019-03-22 09:30:00,105.5,105.5,105.5,105.5,0.0,83.0192,83.0192,83.0192,83.0192,0.0
2019-03-22 09:35:00,104.0,104.0,104.0,104.0,172.0,81.8388,81.8388,81.8388,81.8388,172.0
2019-03-22 09:40:00,103.5,103.66,103.5,103.5,900.0,81.4453,81.5712,81.4453,81.4453,900.0
2019-03-22 09:45:00,103.63,103.71,103.42,103.42,800.0,81.5476,81.6106,81.3824,81.3824,800.0
2019-03-22 09:50:00,103.47,103.59,103.35,103.35,800.0,81.4217,81.5162,81.3273,81.3273,800.0
2019-03-22 09:55:00,103.13,103.13,103.01,103.04,750.0,81.1542,81.1542,81.0597,81.0834,750.0
2019-03-22 10:00:00,103.06,103.06,103.06,103.06,100.0,81.0991,81.0991,81.0991,81.0991,100.0
2019-03-22 10:05:00,102.72,102.72,102.72,102.72,100.0,80.8315,80.8315,80.8315,80.8315,100.0
2019-03-22 10:10:00,103.01,103.01,103.0,103.0,1071.0,81.0597,81.0597,81.0519,81.0519,1071.0
2019-03-22 10:15:00,103.0,103.26,103.0,103.16,400.0,81.0519,81.2565,81.0519,81.1778,400.0
2019-03-22 10:20:00,103.5,103.73,103.5,103.53,600.0,81.4453,81.6263,81.4453,81.4689,600.0
2019-03-22 10:25:00,103.38,103.38,103.05,103.05,538.0,81.3509,81.3509,81.0912,81.0912,538.0
2019-03-22 10:30:00,103.31,103.31,103.31,103.31,100.0,81.2958,81.2958,81.2958,81.2958,100.0
2019-03-22 10:35:00,103.04,103.18,102.96,103.13,500.0,81.0834,81.1935,81.0204,81.1542,500.0
2019-03-22 10:40:00,103.01,103.01,102.75,102.75,800.0,81.0597,81.0597,80.8551,80.8551,800.0
2019-03-22 10:45:00,102.76,102.76,102.39,102.39,2304.0,80.863,80.863,80.5719,80.5719,2304.0
2019-03-22 10:50:00,102.41,102.43,102.29,102.43,800.0,80.5876,80.6033,80.4932,80.6033,800.0
2019-03-22 10:55:00,102.45,102.49,102.39,102.44,400.0,80.6191,80.6506,80.5719,80.6112,400.0
2019-03-22 11:00:00,102.22,102.38,102.16,102.16,793.0,80.4381,80.564,80.3909,80.3909,793.0
2019-03-22 11:05:00,102.18,102.18,101.9,102.16,7033.0,80.4066,80.4066,80.1863,80.3909,7033.0
2019-03-22 11:10:00,102.04,102.26,101.98,102.26,2900.0,80.2964,80.4696,80.2492,80.4696,2900.0
2019-03-22 11:15:00,102.18,102.58,102.18,102.58,500.0,80.4066,80.7214,80.4066,80.7214,500.0
2019-03-22 11:20:00,102.5,102.5,102.19,102.19,600.0,80.6584,80.6584,80.4145,80.4145,600.0
2019-03-22 11:25:00,102.11,102.19,102.11,102.19,300.0,80.3515,80.4145,80.3515,80.4145,300.0
2019-03-22 11:30:00,102.1,102.1,102.01,102.01,600.0,80.3437,80.3437,80.2728,80.2728,600.0
2019-03-22 11:35:00,102.03,102.03,101.95,101.95,200.0,80.2886,80.2886,80.2256,80.2256,200.0
2019-03-22 11:40:00,101.92,101.92,101.81,101.81,300.0,80.202,80.202,80.1155,80.1155,300.0
2019-03-22 11:45:00,101.67,101.67,101.5,101.5,800.0,80.0053,80.0053,79.8715,79.8715,800.0
2019-03-22 11:50:00,101.49,101.49,101.37,101.37,200.0,79.8636,79.8636,79.7692,79.7692,200.0
2019-03-22 11:55:00,101.28,101.28,101.18,101.19,400.0,79.6984,79.6984,79.6197,79.6276,400.0
2019-03-22 12:00:00,101.13,101.57,101.11,101.49,1000.0,79.5804,79.9266,79.5646,79.8636,1000.0
2019-03-22 12:05:00,101.62,101.62,101.49,101.6,500.0,79.9659,79.9659,79.8636,79.9502,500.0
2019-03-22 12:10:00,101.58,101.58,101.52,101.52,200.0,79.9345,79.9345,79.8872,79.8872,200.0
2019-03-22 12:15:00,101.49,101.68,101.49,101.68,300.0,79.8636,80.0132,79.8636,80.0132,300.0
2019-03-22 12:20:00,101.5,101.51,101.48,101.51,400.0,79.8715,79.8794,79.8558,79.8794,400.0
2019-03-22 12:25:00,101.51,101.51,101.51,101.51,0.0,79.8794,79.8794,79.8794,79.8794,0.0
2019-03-22 12:30:00,101.54,101.99,101.54,101.83,900.0,79.903,80.2571,79.903,80.1312,900.0
2019-03-22 12:35:00,101.82,101.89,101.73,101.76,1900.0,80.1233,80.1784,80.0525,80.0761,1900.0
2019-03-22 12:40:00,101.75,101.75,101.53,101.53,2982.0,80.0682,80.0682,79.8951,79.8951,2982.0
2019-03-22 12:45:00,101.41,101.41,101.25,101.28,1400.0,79.8007,79.8007,79.6748,79.6984,1400.0
2019-03-22 12:50:00,101.45,101.77,101.45,101.67,1300.0,79.8322,80.084,79.8322,80.0053,1300.0
2019-03-22 12:55:00,101.64,101.87,101.64,101.87,500.0,79.9817,80.1627,79.9817,80.1627,500.0
2019-03-22 13:00:00,102.06,102.07,102.06,102.07,200.0,80.3122,80.32,80.3122,80.32,200.0
2019-03-22 13:05:00,102.5,102.5,102.5,102.5,200.0,80.6584,80.6584,80.6584,80.6584,200.0
2019-03-22 13:10:00,102.43,102.43,102.25,102.27,1300.0,80.6033,80.6033,80.4617,80.4774,1300.0
2019-03-22 13:15:00,102.27,102.29,102.24,102.29,300.0,80.4774,80.4932,80.4538,80.4932,300.0
2019-03-22 13:20:00,102.04,102.04,101.96,102.0,1000.0,80.2964,80.2964,80.2335,80.265,1000.0
2019-03-22 13:25:00,102.07,102.07,102.0,102.0,200.0,80.32,80.32,80.265,80.265,200.0
2019-03-22 13:30:00,102.26,102.36,102.26,102.33,300.0,80.4696,80.5483,80.4696,80.5246,300.0
2019-03-22 13:35:00,102.36,102.43,102.23,102.23,700.0,80.5483,80.6033,80.446,80.446,700.0
2019-03-22 13:40:00,102.31,102.31,102.24,102.26,400.0,80.5089,80.5089,80.4538,80.4696,400.0
2019-03-22 13:45:00,102.33,102.33,102.21,102.21,1128.0,80.5246,80.5246,80.4302,80.4302,1128.0
2019-03-22 13:50:00,102.07,102.07,101.87,102.0,1300.0,80.32,80.32,80.1627,80.265,1300.0
2019-03-22 13:55:00,101.9,101.9,101.87,101.87,300.0,80.1863,80.1863,80.1627,80.1627,300.0
2019-03-22 14:00:00,101.93,102.0,101.93,102.0,1309.0,80.2099,80.265,80.2099,80.265,1309.0
2019-03-22 14:05:00,102.0,102.02,101.96,101.96,500.0,80.265,80.2807,80.2335,80.2335,500.0
2019-03-22 14:10:00,102.01,102.18,102.01,102.16,600.0,80.2728,80.4066,80.2728,80.3909,600.0
2019-03-22 14:15:00,102.37,102.37,102.33,102.36,400.0,80.5561,80.5561,80.5246,80.5483,400.0
2019-03-22 14:20:00,102.36,102.36,102.36,102.36,0.0,80.5483,80.5483,80.5483,80.5483,0.0
2019-03-22 14:25:00,102.71,102.71,102.71,102.71,100.0,80.8237,80.8237,80.8237,80.8237,100.0
2019-03-22 14:30:00,102.68,102.68,102.28,102.28,700.0,80.8001,80.8001,80.4853,80.4853,700.0
2019-03-22 14:35:00,102.31,102.31,102.31,102.31,100.0,80.5089,80.5089,80.5089,80.5089,100.0
2019-03-22 14:40:00,102.41,102.51,102.41,102.41,600.0,80.5876,80.6663,80.5876,80.5876,600.0
2019-03-22 14:45:00,102.41,102.54,102.41,102.54,200.0,80.5876,80.6899,80.5876,80.6899,200.0
2019-03-22 14:50:00,102.73,102.73,102.6,102.68,900.0,80.8394,80.8394,80.7371,80.8001,900.0
2019-03-22 14:55:00,102.64,102.68,102.32,102.32,1700.0,80.7686,80.8001,80.5168,80.5168,1700.0
2019-03-22 15:00:00,102.5,102.52,102.25,102.35,2600.0,80.6584,80.6742,80.4617,80.5404,2600.0
2019-03-22 15:05:00,102.31,102.45,102.3,102.42,1500.0,80.5089,80.6191,80.501,80.5955,1500.0
2019-03-22 15:10:00,102.36,102.36,102.23,102.23,400.0,80.5483,80.5483,80.446,80.446,400.0
2019-03-22 15:15:00,102.17,102.27,102.11,102.11,500.0,80.3987,80.4774,80.3515,80.3515,500.0
2019-03-22 15:20:00,102.21,102.24,102.2,102.24,300.0,80.4302,80.4538,80.4223,80.4538,300.0
2019-03-22 15:25:00,102.34,102.34,102.24,102.24,800.0,80.5325,80.5325,80.4538,80.4538,800.0
2019-03-22 15:30:00,102.23,102.33,102.13,102.13,1704.0,80.446,80.5246,80.3673,80.3673,1704.0
2019-03-22 15:35:00,102.11,102.23,102.09,102.23,800.0,80.3515,80.446,80.3358,80.446,800.0
2019-03-22 15:40:00,102.14,102.14,101.9,101.96,1437.0,80.3751,80.3751,80.1863,80.2335,1437.0
2019-03-22 15:45:00,101.9,102.14,101.9,102.0,1700.0,80.1863,80.3751,80.1863,80.265,1700.0
2019-03-22 15:50:00,101.97,101.98,101.65,101.67,5969.0,80.2414,80.2492,79.9895,80.0053,5969.0
2019-03-22 15:55:00,101.65,101.7,101.4,101.41,5355.0,79.9895,80.0289,79.7928,79.8007,5355.0
2019-03-25 09:30:00,101.3,101.3,99.68,99.85,1778.0,79.7141,79.7141,78.4393,78.5731,1778.0
2019-03-25 09:35:00,100.85,100.85,100.57,100.74,434.0,79.36,79.36,79.1397,79.2735,434.0
2019-03-25 09:40:00,100.69,100.69,100.2,100.2,621.0,79.2341,79.2341,78.8485,78.8485,621.0
2019-03-25 09:45:00,100.1,100.1,99.81,99.99,500.0,78.7698,78.7698,78.5416,78.6833,500.0
2019-03-25 09:50:00,99.96,100.0,99.89,100.0,600.0,78.6597,78.6911,78.6046,78.6911,600.0
2019-03-25 09:55:00,99.87,99.99,99.49,99.49,826.0,78.5888,78.6833,78.2898,78.2898,826.0
2019-03-25 10:00:00,99.64,99.69,99.54,99.59,900.0,78.4079,78.4472,78.3292,78.3685,900.0
2019-03-25 10:05:00,99.65,99.75,99.6,99.6,4100.0,78.4157,78.4944,78.3764,78.3764,4100.0
2019-03-25 10:10:00,99.5,99.51,99.5,99.51,300.0,78.2977,78.3056,78.2977,78.3056,300.0
2019-03-25 10:15:00,99.48,99.52,99.32,99.38,1575.0,78.2819,78.3134,78.156,78.2033,1575.0
2019-03-25 10:20:00,99.38,99.4,99.38,99.38,590.0,78.2033,78.219,78.2033,78.2033,590.0
2019-03-25 10:25:00,99.54,99.66,99.54,99.55,1400.0,78.3292,78.4236,78.3292,78.337,1400.0
2019-03-25 10:30:00,99.61,100.02,99.61,99.88,1400.0,78.3842,78.7069,78.3842,78.5967,1400.0
2019-03-25 10:35:00,99.76,99.94,99.7,99.81,1300.0,78.5023,78.6439,78.4551,78.5416,1300.0
2019-03-25 10:40:00,99.73,99.79,99.64,99.7,1000.0,78.4787,78.5259,78.4079,78.4551,1000.0
2019-03-25 10:45:00,99.63,99.69,99.46,99.68,1500.0,78.4,78.4472,78.2662,78.4393,1500.0
2019-03-25 10:50:00,99.76,100.15,99.76,100.15,4300.0,78.5023,78.8092,78.5023,78.8092,4300.0
2019-03-25 10:55:00,99.99,100.25,99.99,99.99,2150.0,78.6833,78.8879,78.6833,78.6833,2150.0
2019-03-25 11:00:00,100.01,100.02,99.88,99.88,900.0,78.699,78.7069,78.5967,78.5967,900.0
2019-03-25 11:05:00,100.0,100.0,99.88,99.9,3400.0,78.6911,78.6911,78.5967,78.6125,3400.0
2019-03-25 11:10:00,99.99,100.0,99.77,100.0,2876.0,78.6833,78.6911,78.5102,78.6911,2876.0
2019-03-25 11:15:00,99.96,100.39,99.96,100.39,1200.0,78.6597,78.998,78.6597,78.998,1200.0
2019-03-25 11:20:00,100.4,100.79,100.4,100.69,1802.0,79.0059,79.3128,79.0059,79.2341,1802.0
2019-03-25 11:25:00,100.6,100.79,100.6,100.79,400.0,79.1633,79.3128,79.1633,79.3128,400.0
2019-03-25 11:30:00,100.67,100.68,100.35,100.35,1200.0,79.2184,79.2262,78.9666,78.9666,1200.0
2019-03-25 11:35:00,100.43,100.45,100.2,100.27,1496.0,79.0295,79.0453,78.8485,78.9036,1496.0
2019-03-25 11:40:00,100.25,100.25,100.13,100.13,450.0,78.8879,78.8879,78.7934,78.7934,450.0
2019-03-25 11:45:00,100.32,100.32,100.32,100.32,100.0,78.943,78.943,78.943,78.943,100.0
2019-03-25 11:50:00,100.15,100.32,100.15,100.32,800.0,78.8092,78.943,78.8092,78.943,800.0
2019-03-25 11:55:00,100.44,100.44,100.24,100.24,300.0,79.0374,79.0374,78.88,78.88,300.0
2019-03-25 12:00:00,100.32,100.41,100.29,100.41,300.0,78.943,79.0138,78.9193,79.0138,300.0
2019-03-25 12:05:00,100.44,100.44,100.43,100.43,200.0,79.0374,79.0374,79.0295,79.0295,200.0
2019-03-25 12:10:00,100.28,100.32,100.28,100.32,300.0,78.9115,78.943,78.9115,78.943,300.0
2019-03-25 12:15:00,100.39,100.43,100.39,100.43,300.0,78.998,79.0295,78.998,79.0295,300.0
2019-03-25 12:20:00,100.54,100.65,100.54,100.6,1000.0,79.1161,79.2026,79.1161,79.1633,1000.0
2019-03-25 12:25:00,100.58,100.6,100.58,100.6,200.0,79.1476,79.1633,79.1476,79.1633,200.0
2019-03-25 12:30:00,100.51,100.58,100.51,100.53,400.0,79.0925,79.1476,79.0925,79.1082,400.0
2019-03-25 12:35:00,100.47,100.47,100.21,100.21,200.0,79.061,79.061,78.8564,78.8564,200.0
2019-03-25 12:40:00,100.24,100.33,100.23,100.28,900.0,78.88,78.9508,78.8721,78.9115,900.0
2019-03-25 12:45:00,100.33,100.44,100.33,100.44,800.0,78.9508,79.0374,78.9508,79.0374,800.0
2019-03-25 12:50:00,100.58,100.7,100.58,100.7,1000.0,79.1476,79.242,79.1476,79.242,1000.0
2019-03-25 12:55:00,100.69,100.89,100.69,100.83,700.0,79.2341,79.3915,79.2341,79.3443,700.0
2019-03-25 13:00:00,100.86,100.91,100.69,100.69,800.0,79.3679,79.4072,79.2341,79.2341,800.0
2019-03-25 13:05:00,100.63,100.78,100.59,100.78,600.0,79.1869,79.3049,79.1554,79.3049,600.0
2019-03-25 13:10:00,101.0,101.24,100.97,101.24,517.0,79.4781,79.6669,79.4544,79.6669,517.0
2019-03-25 13:15:00,101.05,101.05,101.05,101.05,100.0,79.5174,79.5174,79.5174,79.5174,100.0
2019-03-25 13:20:00,101.21,101.21,101.1,101.18,500.0,79.6433,79.6433,79.5567,79.6197,500.0
2019-03-25 13:25:00,101.04,101.04,101.04,101.04,100.0,79.5095,79.5095,79.5095,79.5095,100.0
2019-03-25 13:30:00,100.99,101.01,100.94,101.01,300.0,79.4702,79.4859,79.4308,79.4859,300.0
2019-03-25 13:35:00,101.11,101.18,101.11,101.18,200.0,79.5646,79.6197,79.5646,79.6197,200.0
2019-03-25 13:40:00,101.12,101.15,101.12,101.15,200.0,79.5725,79.5961,79.5725,79.5961,200.0
2019-03-25 13:45:00,101.03,101.1,101.03,101.1,200.0,79.5017,79.5567,79.5017,79.5567,200.0
2019-03-25 13:50:00,100.98,100.98,100.83,100.83,400.0,79.4623,79.4623,79.3443,79.3443,400.0
2019-03-25 13:55:00,100.69,100.69,100.69,100.69,100.0,79.2341,79.2341,79.2341,79.2341,100.0
2019-03-25 14:00:00,100.7,100.7,100.44,100.44,400.0,79.242,79.242,79.0374,79.0374,400.0
2019-03-25 14:05:00,100.34,100.48,100.34,100.48,200.0,78.9587,79.0689,78.9587,79.0689,200.0
2019-03-25 14:10:00,100.48,100.54,100.48,100.54,400.0,79.0689,79.1161,79.0689,79.1161,400.0
2019-03-25 14:15:00,100.41,100.41,100.2,100.22,500.0,79.0138,79.0138,78.8485,78.8643,500.0
2019-03-25 14:20:00,100.12,100.12,100.12,100.12,100.0,78.7856,78.7856,78.7856,78.7856,100.0
2019-03-25 14:25:00,100.0,100.0,99.95,99.95,500.0,78.6911,78.6911,78.6518,78.6518,500.0
2019-03-25 14:30:00,100.2,100.2,100.2,100.2,300.0,78.8485,78.8485,78.8485,78.8485,300.0
2019-03-25 14:35:00,100.25,100.25,100.25,100.25,100.0,78.8879,78.8879,78.8879,78.8879,100.0
2019-03-25 14:40:00,100.39,100.39,100.39,100.39,100.0,78.998,78.998,78.998,78.998,100.0
2019-03-25 14:45:00,100.33,100.33,100.33,100.33,100.0,78.9508,78.9508,78.9508,78.9508,100.0
2019-03-25 14:50:00,100.24,100.28,100.19,100.28,400.0,78.88,78.9115,78.8407,78.9115,400.0
2019-03-25 14:55:00,100.22,100.32,100.21,100.32,500.0,78.8643,78.943,78.8564,78.943,500.0
2019-03-25 15:00:00,100.45,100.45,100.23,100.23,800.0,79.0453,79.0453,78.8721,78.8721,800.0
2019-03-25 15:05:00,100.28,100.29,100.28,100.29,431.0,78.9115,78.9193,78.9115,78.9193,431.0
2019-03-25 15:10:00,100.27,100.42,100.27,100.42,200.0,78.9036,79.0216,78.9036,79.0216,200.0
2019-03-25 15:15:00,100.58,100.58,100.58,100.58,100.0,79.1476,79.1476,79.1476,79.1476,100.0
2019-03-25 15:20:00,100.49,100.55,100.49,100.55,300.0,79.0767,79.1239,79.0767,79.1239,300.0
2019-03-25 15:25:00,100.68,100.69,100.65,100.65,300.0,79.2262,79.2341,79.2026,79.2026,300.0
2019-03-25 15:30:00,100.62,100.62,100.56,100.61,800.0,79.179,79.179,79.1318,79.1712,800.0
2019-03-25 15:35:00,100.67,100.87,100.67,100.85,1082.0,79.2184,79.3758,79.2184,79.36,1082.0
2019-03-25 15:40:00,100.83,101.02,100.83,101.02,1500.0,79.3443,79.4938,79.3443,79.4938,1500.0
2019-03-25 15:45:00,101.0,101.11,101.0,101.08,600.0,79.4781,79.5646,79.4781,79.541,600.0
2019-03-25 15:50:00,100.93,101.01,100.89,101.0,2700.0,79.423,79.4859,79.3915,79.4781,2700.0
2019-03-25 15:55:00,100.96,101.05,100.85,100.97,2700.0,79.4466,79.5174,79.36,79.4544,2700.0
2019-03-26 09:30:00,102.66,103.06,102.5,103.06,1100.0,80.7843,81.0991,80.6584,81.0991,1100.0
2019-03-26 09:35:00,103.22,103.67,103.22,103.67,1300.0,81.225,81.5791,81.225,81.5791,1300.0
2019-03-26 09:40:00,103.52,104.07,103.28,104.07,1400.0,81.4611,81.8939,81.2722,81.8939,1400.0
2019-03-26 09:45:00,103.99,103.99,103.3,103.3,2600.0,81.8309,81.8309,81.2879,81.2879,2600.0
2019-03-26 09:50:00,102.89,103.05,102.89,102.99,600.0,80.9653,81.0912,80.9653,81.044,600.0
2019-03-26 09:55:00,103.33,103.56,103.19,103.56,1200.0,81.3116,81.4925,81.2014,81.4925,1200.0
2019-03-26 10:00:00,103.21,103.56,103.21,103.47,700.0,81.2171,81.4925,81.2171,81.4217,700.0
2019-03-26 10:05:00,103.47,103.53,103.47,103.53,400.0,81.4217,81.4689,81.4217,81.4689,400.0
2019-03-26 10:10:00,103.33,103.46,103.33,103.46,400.0,81.3116,81.4139,81.3116,81.4139,400.0
2019-03-26 10:15:00,103.49,103.66,103.44,103.55,1600.0,81.4375,81.5712,81.3981,81.4847,1600.0
2019-03-26 10:20:00,103.58,103.77,103.47,103.7,1300.0,81.5083,81.6578,81.4217,81.6027,1300.0
2019-03-26 10:25:00,103.81,103.9,103.79,103.79,400.0,81.6893,81.7601,81.6735,81.6735,400.0
2019-03-26 10:30:00,103.86,103.86,103.59,103.66,1713.0,81.7286,81.7286,81.5162,81.5712,1713.0
2019-03-26 10:35:00,103.55,103.83,103.55,103.58,800.0,81.4847,81.705,81.4847,81.5083,800.0
2019-03-26 10:40:00,103.73,103.92,103.67,103.92,800.0,81.6263,81.7758,81.5791,81.7758,800.0
2019-03-26 10:45:00,103.94,104.09,103.94,104.09,1000.0,81.7916,81.9096,81.7916,81.9096,1000.0
2019-03-26 10:50:00,104.18,104.19,104.0,104.02,966.0,81.9804,81.9883,81.8388,81.8545,966.0
2019-03-26 10:55:00,104.05,104.05,103.74,103.74,675.0,81.8781,81.8781,81.6342,81.6342,675.0
2019-03-26 11:00:00,103.88,103.94,103.66,103.69,700.0,81.7444,81.7916,81.5712,81.5948,700.0
2019-03-26 11:05:00,103.6,103.63,103.29,103.3,2400.0,81.524,81.5476,81.2801,81.2879,2400.0
2019-03-26 11:10:00,103.17,103.24,103.01,103.22,3983.0,81.1857,81.2407,81.0597,81.225,3983.0
2019-03-26 11:15:00,103.22,103.22,102.72,102.72,5037.0,81.225,81.225,80.8315,80.8315,5037.0
2019-03-26 11:20:00,102.68,102.8,102.65,102.75,2300.0,80.8001,80.8945,80.7765,80.8551,2300.0
2019-03-26 11:25:00,102.77,103.0,102.77,102.98,900.0,80.8709,81.0519,80.8709,81.0361,900.0
2019-03-26 11:30:00,103.04,103.05,102.98,103.01,400.0,81.0834,81.0912,81.0361,81.0597,400.0
2019-03-26 11:35:00,103.07,103.37,103.07,103.36,400.0,81.107,81.343,81.107,81.3352,400.0
2019-03-26 11:40:00,103.49,103.56,103.49,103.56,500.0,81.4375,81.4925,81.4375,81.4925,500.0
2019-03-26 11:45:00,103.54,103.54,103.37,103.37,500.0,81.4768,81.4768,81.343,81.343,500.0
2019-03-26 11:50:00,103.48,103.48,103.04,103.23,1000.0,81.4296,81.4296,81.0834,81.2329,1000.0
2019-03-26 11:55:00,103.26,103.26,103.1,103.13,600.0,81.2565,81.2565,81.1306,81.1542,600.0
2019-03-26 12:00:00,103.29,103.4,103.29,103.3,1000.0,81.2801,81.3666,81.2801,81.2879,1000.0
2019-03-26 12:05:00,103.37,103.39,103.11,103.11,700.0,81.343,81.3588,81.1384,81.1384,700.0
2019-03-26 12:10:00,103.15,103.15,103.03,103.09,300.0,81.1699,81.1699,81.0755,81.1227,300.0
2019-03-26 12:15:00,103.1,103.1,103.08,103.08,400.0,81.1306,81.1306,81.1148,81.1148,400.0
2019-03-26 12:20:00,102.94,103.02,102.82,102.82,400.0,81.0047,81.0676,80.9102,80.9102,400.0
2019-03-26 12:25:00,102.77,102.79,102.77,102.78,300.0,80.8709,80.8866,80.8709,80.8788,300.0
2019-03-26 12:30:00,102.98,102.98,102.94,102.98,300.0,81.0361,81.0361,81.0047,81.0361,300.0
2019-03-26 12:35:00,102.98,102.98,102.77,102.77,400.0,81.0361,81.0361,80.8709,80.8709,400.0
2019-03-26 12:40:00,102.61,102.71,102.61,102.71,1000.0,80.745,80.8237,80.745,80.8237,1000.0
2019-03-26 12:45:00,102.61,102.69,102.58,102.58,300.0,80.745,80.8079,80.7214,80.7214,300.0
2019-03-26 12:50:00,102.61,102.76,102.61,102.76,500.0,80.745,80.863,80.745,80.863,500.0
2019-03-26 12:55:00,102.79,102.79,102.59,102.61,500.0,80.8866,80.8866,80.7292,80.745,500.0
2019-03-26 13:00:00,102.58,102.59,102.53,102.53,400.0,80.7214,80.7292,80.682,80.682,400.0
2019-03-26 13:05:00,102.48,102.48,102.48,102.48,100.0,80.6427,80.6427,80.6427,80.6427,100.0
2019-03-26 13:10:00,102.45,102.45,102.45,102.45,100.0,80.6191,80.6191,80.6191,80.6191,100.0
2019-03-26 13:15:00,102.66,102.73,102.66,102.73,400.0,80.7843,80.8394,80.7843,80.8394,400.0
2019-03-26 13:20:00,102.52,102.52,102.52,102.52,100.0,80.6742,80.6742,80.6742,80.6742,100.0
2019-03-26 13:25:00,102.43,102.43,102.36,102.36,300.0,80.6033,80.6033,80.5483,80.5483,300.0
2019-03-26 13:30:00,102.13,102.14,102.0,102.0,600.0,80.3673,80.3751,80.265,80.265,600.0
2019-03-26 13:35:00,101.95,102.24,101.95,102.24,1201.0,80.2256,80.4538,80.2256,80.4538,1201.0
2019-03-26 13:40:00,102.19,102.19,102.19,102.19,100.0,80.4145,80.4145,80.4145,80.4145,100.0
2019-03-26 13:45:00,102.31,102.35,102.25,102.34,500.0,80.5089,80.5404,80.4617,80.5325,500.0
2019-03-26 13:50:00,102.36,102.38,102.19,102.24,600.0,80.5483,80.564,80.4145,80.4538,600.0
2019-03-26 13:55:00,102.18,102.18,102.18,102.18,100.0,80.4066,80.4066,80.4066,80.4066,100.0
2019-03-26 14:00:00,102.11,102.11,102.0,102.0,512.0,80.3515,80.3515,80.265,80.265,512.0
2019-03-26 14:05:00,102.11,102.16,102.1,102.16,300.0,80.3515,80.3909,80.3437,80.3909,300.0
2019-03-26 14:10:00,102.18,102.18,102.18,102.18,100.0,80.4066,80.4066,80.4066,80.4066,100.0
2019-03-26 14:15:00,102.29,102.29,102.29,102.29,100.0,80.4932,80.4932,80.4932,80.4932,100.0
2019-03-26 14:20:00,102.29,102.41,102.27,102.41,700.0,80.4932,80.5876,80.4774,80.5876,700.0
2019-03-26 14:25:00,102.24,102.26,102.24,102.26,200.0,80.4538,80.4696,80.4538,80.4696,200.0
2019-03-26 14:30:00,102.1,102.15,102.1,102.11,300.0,80.3437,80.383,80.3437,80.3515,300.0
2019-03-26 14:35:00,102.11,102.32,102.11,102.32,300.0,80.3515,80.5168,80.3515,80.5168,300.0
2019-03-26 14:40:00,102.39,102.44,102.3,102.43,600.0,80.5719,80.6112,80.501,80.6033,600.0
2019-03-26 14:45:00,102.51,102.58,102.51,102.58,300.0,80.6663,80.7214,80.6663,80.7214,300.0
2019-03-26 14:50:00,102.45,102.45,102.45,102.45,100.0,80.6191,80.6191,80.6191,80.6191,100.0
2019-03-26 14:55:00,102.48,102.68,102.48,102.68,500.0,80.6427,80.8001,80.6427,80.8001,500.0
2019-03-26 15:00:00,102.7,102.72,102.7,102.72,200.0,80.8158,80.8315,80.8158,80.8315,200.0
2019-03-26 15:05:00,102.63,102.66,102.63,102.66,200.0,80.7607,80.7843,80.7607,80.7843,200.0
2019-03-26 15:10:00,102.52,102.69,102.52,102.69,300.0,80.6742,80.8079,80.6742,80.8079,300.0
2019-03-26 15:15:00,102.52,102.52,102.52,102.52,300.0,80.6742,80.6742,80.6742,80.6742,300.0
2019-03-26 15:20:00,102.55,102.56,102.47,102.5,600.0,80.6978,80.7056,80.6348,80.6584,600.0
2019-03-26 15:25:00,102.44,102.53,102.44,102.53,300.0,80.6112,80.682,80.6112,80.682,300.0
2019-03-26 15:30:00,102.44,102.63,102.44,102.63,600.0,80.6112,80.7607,80.6112,80.7607,600.0
2019-03-26 15:35:00,102.44,102.44,102.4,102.41,300.0,80.6112,80.6112,80.5797,80.5876,300.0
2019-03-26 15:40:00,102.5,102.53,102.4,102.46,600.0,80.6584,80.682,80.5797,80.6269,600.0
2019-03-26 15:45:00,102.4,102.55,102.35,102.49,700.0,80.5797,80.6978,80.5404,80.6506,700.0
2019-03-26 15:50:00,102.43,102.54,102.41,102.54,1000.0,80.6033,80.6899,80.5876,80.6899,1000.0
2019-03-26 15:55:00,102.6,102.71,102.57,102.57,940.0,80.7371,80.8237,80.7135,80.7135,940.0
2019-03-27 09:30:00,103.01,103.36,103.01,103.1,1200.0,81.0597,81.3352,81.0597,81.1306,1200.0
2019-03-27 09:35:00,102.93,103.05,102.93,102.96,500.0,80.9968,81.0912,80.9968,81.0204,500.0
2019-03-27 09:40:00,103.4,103.4,102.72,102.85,1400.0,81.3666,81.3666,80.8315,80.9338,1400.0
2019-03-27 09:45:00,103.05,103.1,102.73,102.73,1400.0,81.0912,81.1306,80.8394,80.8394,1400.0
2019-03-27 09:50:00,102.77,103.04,102.77,103.04,400.0,80.8709,81.0834,80.8709,81.0834,400.0
2019-03-27 09:55:00,102.67,102.67,102.63,102.63,683.0,80.7922,80.7922,80.7607,80.7607,683.0
2019-03-27 10:00:00,102.41,102.59,102.41,102.47,400.0,80.5876,80.7292,80.5876,80.6348,400.0
2019-03-27 10:05:00,102.59,102.59,102.48,102.48,600.0,80.7292,80.7292,80.6427,80.6427,600.0
2019-03-27 10:10:00,102.89,102.89,102.89,102.89,100.0,80.9653,80.9653,80.9653,80.9653,100.0
2019-03-27 10:15:00,102.75,102.91,102.75,102.91,500.0,80.8551,80.9811,80.8551,80.9811,500.0
2019-03-27 10:20:00,102.79,103.09,102.79,103.08,600.0,80.8866,81.1227,80.8866,81.1148,600.0
2019-03-27 10:25:00,103.08,103.08,102.98,102.98,300.0,81.1148,81.1148,81.0361,81.0361,300.0
2019-03-27 10:30:00,102.97,103.0,102.41,102.41,1000.0,81.0283,81.0519,80.5876,80.5876,1000.0
2019-03-27 10:35:00,102.4,102.4,102.4,102.4,100.0,80.5797,80.5797,80.5797,80.5797,100.0
2019-03-27 10:40:00,102.47,102.47,102.28,102.34,300.0,80.6348,80.6348,80.4853,80.5325,300.0
2019-03-27 10:45:00,102.4,102.4,102.36,102.36,200.0,80.5797,80.5797,80.5483,80.5483,200.0
2019-03-27 10:50:00,102.21,102.33,102.21,102.33,900.0,80.4302,80.5246,80.4302,80.5246,900.0
2019-03-27 10:55:00,102.46,102.76,102.4,102.71,900.0,80.6269,80.863,80.5797,80.8237,900.0
2019-03-27 11:00:00,102.73,102.76,102.44,102.44,1100.0,80.8394,80.863,80.6112,80.6112,1100.0
2019-03-27 11:05:00,102.39,102.65,102.39,102.65,400.0,80.5719,80.7765,80.5719,80.7765,400.0
2019-03-27 11:10:00,102.42,102.42,102.38,102.38,200.0,80.5955,80.5955,80.564,80.564,200.0
2019-03-27 11:15:00,102.35,102.35,102.25,102.25,200.0,80.5404,80.5404,80.4617,80.4617,200.0
2019-03-27 11:20:00,102.25,102.25,102.25,102.25,0.0,80.4617,80.4617,80.4617,80.4617,0.0
2019-03-27 11:25:00,102.37,102.37,102.28,102.28,300.0,80.5561,80.5561,80.4853,80.4853,300.0
2019-03-27 11:30:00,101.88,101.88,101.88,101.88,100.0,80.1705,80.1705,80.1705,80.1705,100.0
2019-03-27 11:35:00,101.88,101.88,101.88,101.88,100.0,80.1705,80.1705,80.1705,80.1705,100.0
2019-03-27 11:40:00,101.67,101.7,101.67,101.7,200.0,80.0053,80.0289,80.0053,80.0289,200.0
2019-03-27 11:45:00,101.66,101.66,101.53,101.53,200.0,79.9974,79.9974,79.8951,79.8951,200.0
2019-03-27 11:50:00,101.56,101.56,101.21,101.21,1200.0,79.9187,79.9187,79.6433,79.6433,1200.0
2019-03-27 11:55:00,101.19,101.63,101.19,101.58,400.0,79.6276,79.9738,79.6276,79.9345,400.0
2019-03-27 12:00:00,101.48,101.53,101.41,101.53,360.0,79.8558,79.8951,79.8007,79.8951,360.0
2019-03-27 12:05:00,101.88,101.94,101.86,101.9,400.0,80.1705,80.2177,80.1548,80.1863,400.0
2019-03-27 12:10:00,101.88,102.02,101.88,101.9,300.0,80.1705,80.2807,80.1705,80.1863,300.0
2019-03-27 12:15:00,101.98,101.99,101.97,101.99,500.0,80.2492,80.2571,80.2414,80.2571,500.0
2019-03-27 12:20:00,102.23,102.23,101.98,102.08,700.0,80.446,80.446,80.2492,80.3279,700.0
2019-03-27 12:25:00,102.18,102.35,102.16,102.35,900.0,80.4066,80.5404,80.3909,80.5404,900.0
2019-03-27 12:30:00,102.3,102.33,102.24,102.33,300.0,80.501,80.5246,80.4538,80.5246,300.0
2019-03-27 12:35:00,102.34,102.36,102.31,102.36,600.0,80.5325,80.5483,80.5089,80.5483,600.0
2019-03-27 12:40:00,102.27,102.32,102.19,102.32,600.0,80.4774,80.5168,80.4145,80.5168,600.0
2019-03-27 12:45:00,102.47,102.5,102.45,102.46,702.0,80.6348,80.6584,80.6191,80.6269,702.0
2019-03-27 12:50:00,102.4,102.47,102.37,102.47,400.0,80.5797,80.6348,80.5561,80.6348,400.0
2019-03-27 12:55:00,102.43,102.46,102.38,102.46,400.0,80.6033,80.6269,80.564,80.6269,400.0
2019-03-27 13:00:00,102.3,102.3,102.3,102.3,300.0,80.501,80.501,80.501,80.501,300.0
2019-03-27 13:05:00,102.41,102.41,102.41,102.41,200.0,80.5876,80.5876,80.5876,80.5876,200.0
2019-03-27 13:10:00,102.48,102.58,102.48,102.58,200.0,80.6427,80.7214,80.6427,80.7214,200.0
2019-03-27 13:15:00,102.6,102.67,102.59,102.67,900.0,80.7371,80.7922,80.7292,80.7922,900.0
2019-03-27 13:20:00,102.68,102.78,102.62,102.62,400.0,80.8001,80.8788,80.7528,80.7528,400.0
2019-03-27 13:25:00,102.62,102.62,102.62,102.62,0.0,80.7528,80.7528,80.7528,80.7528,0.0
2019-03-27 13:30:00,102.68,102.68,102.55,102.55,300.0,80.8001,80.8001,80.6978,80.6978,300.0
2019-03-27 13:35:00,102.55,102.55,102.55,102.55,0.0,80.6978,80.6978,80.6978,80.6978,0.0
2019-03-27 13:40:00,102.58,102.75,102.58,102.75,200.0,80.7214,80.8551,80.7214,80.8551,200.0
2019-03-27 13:45:00,102.72,102.73,102.71,102.71,300.0,80.8315,80.8394,80.8237,80.8237,300.0
2019-03-27 13:50:00,102.71,102.71,102.71,102.71,0.0,80.8237,80.8237,80.8237,80.8237,0.0
2019-03-27 13:55:00,102.54,102.54,102.48,102.52,300.0,80.6899,80.6899,80.6427,80.6742,300.0
2019-03-27 14:00:00,102.56,102.56,102.49,102.49,400.0,80.7056,80.7056,80.6506,80.6506,400.0
2019-03-27 14:05:00,102.52,102.59,102.52,102.53,400.0,80.6742,80.7292,80.6742,80.682,400.0
2019-03-27 14:10:00,102.57,102.63,102.55,102.58,700.0,80.7135,80.7607,80.6978,80.7214,700.0
2019-03-27 14:15:00,102.6,102.6,102.58,102.58,200.0,80.7371,80.7371,80.7214,80.7214,200.0
2019-03-27 14:20:00,102.53,102.53,102.53,102.53,200.0,80.682,80.682,80.682,80.682,200.0
2019-03-27 14:25:00,102.6,102.6,102.59,102.59,500.0,80.7371,80.7371,80.7292,80.7292,500.0
2019-03-27 14:30:00,102.67,102.74,102.67,102.74,400.0,80.7922,80.8473,80.7922,80.8473,400.0
2019-03-27 14:35:00,102.69,102.69,102.65,102.65,200.0,80.8079,80.8079,80.7765,80.7765,200.0
2019-03-27 14:40:00,102.51,102.51,102.4,102.4,400.0,80.6663,80.6663,80.5797,80.5797,400.0
2019-03-27 14:45:00,102.58,102.59,102.58,102.59,200.0,80.7214,80.7292,80.7214,80.7292,200.0
2019-03-27 14:50:00,102.56,102.64,102.54,102.55,400.0,80.7056,80.7686,80.6899,80.6978,400.0
2019-03-27 14:55:00,102.45,102.45,102.45,102.45,100.0,80.6191,80.6191,80.6191,80.6191,100.0
2019-03-27 15:00:00,102.4,102.4,102.4,102.4,200.0,80.5797,80.5797,80.5797,80.5797,200.0
2019-03-27 15:05:00,102.41,102.41,102.41,102.41,100.0,80.5876,80.5876,80.5876,80.5876,100.0
2019-03-27 15:10:00,102.41,102.41,102.41,102.41,0.0,80.5876,80.5876,80.5876,80.5876,0.0
2019-03-27 15:15:00,102.41,102.41,102.41,102.41,0.0,80.5876,80.5876,80.5876,80.5876,0.0
2019-03-27 15:20:00,102.35,102.4,102.35,102.4,200.0,80.5404,80.5797,80.5404,80.5797,200.0
2019-03-27 15:25:00,102.47,102.6,102.47,102.6,400.0,80.6348,80.7371,80.6348,80.7371,400.0
2019-03-27 15:30:00,102.62,102.74,102.62,102.62,1000.0,80.7528,80.8473,80.7528,80.7528,1000.0
2019-03-27 15:35:00,102.61,102.61,102.56,102.6,300.0,80.745,80.745,80.7056,80.7371,300.0
2019-03-27 15:40:00,102.62,102.62,102.44,102.44,800.0,80.7528,80.7528,80.6112,80.6112,800.0
2019-03-27 15:45:00,102.43,102.44,102.4,102.41,600.0,80.6033,80.6112,80.5797,80.5876,600.0
2019-03-27 15:50:00,102.45,102.45,102.3,102.36,1100.0,80.6191,80.6191,80.501,80.5483,1100.0
2019-03-27 15:55:00,102.39,102.44,102.37,102.39,1000.0,80.5719,80.6112,80.5561,80.5719,1000.0
2019-03-28 09:30:00,101.37,102.01,101.37,101.72,5799.0,79.7692,80.2728,79.7692,80.0446,5799.0
2019-03-28 09:35:00,101.65,101.72,101.44,101.62,1716.0,79.9895,80.0446,79.8243,79.9659,1716.0
2019-03-28 09:40:00,101.7,102.14,101.66,102.14,2201.0,80.0289,80.3751,79.9974,80.3751,2201.0
2019-03-28 09:45:00,102.13,102.13,101.87,101.87,900.0,80.3673,80.3673,80.1627,80.1627,900.0
2019-03-28 09:50:00,101.82,101.82,101.48,101.48,3013.0,80.1233,80.1233,79.8558,79.8558,3013.0
2019-03-28 09:55:00,101.62,101.92,101.56,101.92,1100.0,79.9659,80.202,79.9187,80.202,1100.0
2019-03-28 10:00:00,101.86,102.03,101.78,102.03,1391.0,80.1548,80.2886,80.0918,80.2886,1391.0
2019-03-28 10:05:00,102.08,102.6,102.08,102.6,1000.0,80.3279,80.7371,80.3279,80.7371,1000.0
2019-03-28 10:10:00,102.73,102.74,102.66,102.66,400.0,80.8394,80.8473,80.7843,80.7843,400.0
2019-03-28 10:15:00,102.63,102.64,102.51,102.53,3100.0,80.7607,80.7686,80.6663,80.682,3100.0
2019-03-28 10:20:00,102.68,102.68,102.55,102.57,500.0,80.8001,80.8001,80.6978,80.7135,500.0
2019-03-28 10:25:00,102.42,102.48,102.37,102.37,441.0,80.5955,80.6427,80.5561,80.5561,441.0
2019-03-28 10:30:00,102.51,102.51,102.41,102.44,400.0,80.6663,80.6663,80.5876,80.6112,400.0
2019-03-28 10:35:00,102.48,102.5,102.35,102.35,300.0,80.6427,80.6584,80.5404,80.5404,300.0
2019-03-28 10:40:00,102.31,102.38,102.31,102.37,500.0,80.5089,80.564,80.5089,80.5561,500.0
2019-03-28 10:45:00,102.34,102.45,102.21,102.45,500.0,80.5325,80.6191,80.4302,80.6191,500.0
2019-03-28 10:50:00,102.55,102.55,102.34,102.43,859.0,80.6978,80.6978,80.5325,80.6033,859.0
2019-03-28 10:55:00,102.38,102.42,102.33,102.33,700.0,80.564,80.5955,80.5246,80.5246,700.0
2019-03-28 11:00:00,102.27,102.3,102.21,102.27,648.0,80.4774,80.501,80.4302,80.4774,648.0
2019-03-28 11:05:00,102.17,102.17,101.94,101.95,1000.0,80.3987,80.3987,80.2177,80.2256,1000.0
2019-03-28 11:10:00,102.02,102.08,102.02,102.08,400.0,80.2807,80.3279,80.2807,80.3279,400.0
2019-03-28 11:15:00,101.95,102.09,101.95,102.09,400.0,80.2256,80.3358,80.2256,80.3358,400.0
2019-03-28 11:20:00,102.05,102.22,102.05,102.08,600.0,80.3043,80.4381,80.3043,80.3279,600.0
2019-03-28 11:25:00,102.04,102.04,101.88,101.88,4832.0,80.2964,80.2964,80.1705,80.1705,4832.0
2019-03-28 11:30:00,101.91,102.13,101.89,102.08,2774.0,80.1941,80.3673,80.1784,80.3279,2774.0
2019-03-28 11:35:00,102.09,102.16,101.96,102.02,4200.0,80.3358,80.3909,80.2335,80.2807,4200.0
2019-03-28 11:40:00,101.88,101.88,101.64,101.79,1900.0,80.1705,80.1705,79.9817,80.0997,1900.0
2019-03-28 11:45:00,101.75,101.96,101.57,101.92,2000.0,80.0682,80.2335,79.9266,80.202,2000.0
2019-03-28 11:50:00,101.81,101.83,101.81,101.81,300.0,80.1155,80.1312,80.1155,80.1155,300.0
2019-03-28 11:55:00,101.81,101.88,101.81,101.88,200.0,80.1155,80.1705,80.1155,80.1705,200.0
2019-03-28 12:00:00,101.88,101.88,101.82,101.82,200.0,80.1705,80.1705,80.1233,80.1233,200.0
2019-03-28 12:05:00,101.75,101.75,101.72,101.74,600.0,80.0682,80.0682,80.0446,80.0604,600.0
2019-03-28 12:10:00,101.64,101.74,101.64,101.74,400.0,79.9817,80.0604,79.9817,80.0604,400.0
2019-03-28 12:15:00,101.74,101.74,101.74,101.74,0.0,80.0604,80.0604,80.0604,80.0604,0.0
2019-03-28 12:20:00,101.84,101.91,101.84,101.9,800.0,80.1391,80.1941,80.1391,80.1863,800.0
2019-03-28 12:25:00,101.96,101.96,101.95,101.95,200.0,80.2335,80.2335,80.2256,80.2256,200.0
2019-03-28 12:30:00,101.97,101.97,101.97,101.97,100.0,80.2414,80.2414,80.2414,80.2414,100.0
2019-03-28 12:35:00,101.87,101.89,101.81,101.81,700.0,80.1627,80.1784,80.1155,80.1155,700.0
2019-03-28 12:40:00,101.76,101.81,101.75,101.75,1300.0,80.0761,80.1155,80.0682,80.0682,1300.0
2019-03-28 12:45:00,101.78,101.78,101.67,101.67,1000.0,80.0918,80.0918,80.0053,80.0053,1000.0
2019-03-28 12:50:00,101.77,101.78,101.7,101.73,500.0,80.084,80.0918,80.0289,80.0525,500.0
2019-03-28 12:55:00,101.79,101.79,101.75,101.78,600.0,80.0997,80.0997,80.0682,80.0918,600.0
2019-03-28 13:00:00,101.8,101.93,101.77,101.88,3486.0,80.1076,80.2099,80.084,80.1705,3486.0
2019-03-28 13:05:00,101.82,101.88,101.81,101.81,1848.0,80.1233,80.1705,80.1155,80.1155,1848.0
2019-03-28 13:10:00,101.83,101.83,101.7,101.7,1776.0,80.1312,80.1312,80.0289,80.0289,1776.0
2019-03-28 13:15:00,101.7,101.78,101.7,101.76,800.0,80.0289,80.0918,80.0289,80.0761,800.0
2019-03-28 13:20:00,101.77,101.84,101.73,101.73,3700.0,80.084,80.1391,80.0525,80.0525,3700.0
2019-03-28 13:25:00,101.8,102.0,101.77,102.0,1577.0,80.1076,80.265,80.084,80.265,1577.0
2019-03-28 13:30:00,101.96,102.17,101.96,102.17,300.0,80.2335,80.3987,80.2335,80.3987,300.0
2019-03-28 13:35:00,102.08,102.15,102.08,102.15,300.0,80.3279,80.383,80.3279,80.383,300.0
2019-03-28 13:40:00,102.11,102.12,102.1,102.12,500.0,80.3515,80.3594,80.3437,80.3594,500.0
2019-03-28 13:45:00,102.12,102.17,102.12,102.17,400.0,80.3594,80.3987,80.3594,80.3987,400.0
2019-03-28 13:50:00,102.18,102.26,102.15,102.18,900.0,80.4066,80.4696,80.383,80.4066,900.0
2019-03-28 13:55:00,102.15,102.15,102.03,102.06,2496.0,80.383,80.383,80.2886,80.3122,2496.0
2019-03-28 14:00:00,102.05,102.05,102.01,102.01,2406.0,80.3043,80.3043,80.2728,80.2728,2406.0
2019-03-28 14:05:00,101.96,101.99,101.78,101.79,3000.0,80.2335,80.2571,80.0918,80.0997,3000.0
2019-03-28 14:10:00,101.82,101.85,101.77,101.81,7487.0,80.1233,80.1469,80.084,80.1155,7487.0
2019-03-28 14:15:00,101.85,101.86,101.76,101.78,2800.0,80.1469,80.1548,80.0761,80.0918,2800.0
2019-03-28 14:20:00,101.72,101.8,101.72,101.77,2236.0,80.0446,80.1076,80.0446,80.084,2236.0
2019-03-28 14:25:00,101.74,101.8,101.74,101.76,1000.0,80.0604,80.1076,80.0604,80.0761,1000.0
2019-03-28 14:30:00,101.76,101.88,101.74,101.8,2600.0,80.0761,80.1705,80.0604,80.1076,2600.0
2019-03-28 14:35:00,101.65,101.71,101.61,101.69,1154.0,79.9895,80.0368,79.9581,80.021,1154.0
2019-03-28 14:40:00,101.67,101.67,101.56,101.57,700.0,80.0053,80.0053,79.9187,79.9266,700.0
2019-03-28 14:45:00,101.66,101.66,101.55,101.55,800.0,79.9974,79.9974,79.9109,79.9109,800.0
2019-03-28 14:50:00,101.54,101.7,101.51,101.7,1700.0,79.903,80.0289,79.8794,80.0289,1700.0
2019-03-28 14:55:00,101.75,101.77,101.72,101.76,1400.0,80.0682,80.084,80.0446,80.0761,1400.0
2019-03-28 15:00:00,101.82,101.91,101.81,101.87,4232.0,80.1233,80.1941,80.1155,80.1627,4232.0
2019-03-28 15:05:00,101.91,101.91,101.76,101.78,5750.0,80.1941,80.1941,80.0761,80.0918,5750.0
2019-03-28 15:10:00,101.78,101.92,101.75,101.75,3975.0,80.0918,80.202,80.0682,80.0682,3975.0
2019-03-28 15:15:00,101.8,101.88,101.77,101.8,1100.0,80.1076,80.1705,80.084,80.1076,1100.0
2019-03-28 15:20:00,101.81,101.92,101.79,101.91,2400.0,80.1155,80.202,80.0997,80.1941,2400.0
2019-03-28 15:25:00,101.9,102.19,101.89,102.19,1700.0,80.1863,80.4145,80.1784,80.4145,1700.0
2019-03-28 15:30:00,102.21,102.38,102.18,102.36,3255.0,80.4302,80.564,80.4066,80.5483,3255.0
2019-03-28 15:35:00,102.36,102.57,102.36,102.51,2600.0,80.5483,80.7135,80.5483,80.6663,2600.0
2019-03-28 15:40:00,102.48,102.58,102.36,102.4,4200.0,80.6427,80.7214,80.5483,80.5797,4200.0
2019-03-28 15:45:00,102.42,102.51,102.35,102.4,5101.0,80.5955,80.6663,80.5404,80.5797,5101.0
2019-03-28 15:50:00,102.34,102.56,102.34,102.52,5700.0,80.5325,80.7056,80.5325,80.6742,5700.0
2019-03-28 15:55:00,102.56,102.73,102.53,102.53,3200.0,80.7056,80.8394,80.682,80.682,3200.0
2019-03-29 09:30:00,104.22,104.55,103.84,103.84,9208.0,82.0119,82.2716,81.7129,81.7129,9208.0
2019-03-29 09:35:00,104.03,104.57,103.8,104.5,2000.0,81.8624,82.2873,81.6814,82.2322,2000.0
2019-03-29 09:40:00,104.19,104.55,104.03,104.55,1700.0,81.9883,82.2716,81.8624,82.2716,1700.0
2019-03-29 09:45:00,104.61,104.7,104.17,104.17,2500.0,82.3188,82.3896,81.9726,81.9726,2500.0
2019-03-29 09:50:00,104.04,104.32,103.99,104.04,2500.0,81.8703,82.0906,81.8309,81.8703,2500.0
2019-03-29 09:55:00,104.04,104.24,104.04,104.2,1500.0,81.8703,82.0276,81.8703,81.9962,1500.0
2019-03-29 10:00:00,103.99,104.18,103.93,104.04,1300.0,81.8309,81.9804,81.7837,81.8703,1300.0
2019-03-29 10:05:00,104.07,104.07,103.84,103.89,1100.0,81.8939,81.8939,81.7129,81.7522,1100.0
2019-03-29 10:10:00,103.88,103.88,103.52,103.52,900.0,81.7444,81.7444,81.4611,81.4611,900.0
2019-03-29 10:15:00,103.54,103.55,103.44,103.45,1400.0,81.4768,81.4847,81.3981,81.406,1400.0
2019-03-29 10:20:00,103.44,103.44,103.11,103.2,900.0,81.3981,81.3981,81.1384,81.2093,900.0
2019-03-29 10:25:00,103.2,103.38,103.19,103.19,1400.0,81.2093,81.3509,81.2014,81.2014,1400.0
2019-03-29 10:30:00,103.3,103.3,102.81,102.81,2047.0,81.2879,81.2879,80.9024,80.9024,2047.0
2019-03-29 10:35:00,102.77,102.88,102.71,102.71,1100.0,80.8709,80.9574,80.8237,80.8237,1100.0
2019-03-29 10:40:00,102.65,102.67,102.29,102.29,1800.0,80.7765,80.7922,80.4932,80.4932,1800.0
2019-03-29 10:45:00,102.2,102.68,102.2,102.6,700.0,80.4223,80.8001,80.4223,80.7371,700.0
2019-03-29 10:50:00,102.39,102.48,102.36,102.37,1300.0,80.5719,80.6427,80.5483,80.5561,1300.0
2019-03-29 10:55:00,102.29,102.43,102.26,102.43,4040.0,80.4932,80.6033,80.4696,80.6033,4040.0
2019-03-29 11:00:00,102.43,102.65,102.43,102.56,1600.0,80.6033,80.7765,80.6033,80.7056,1600.0
2019-03-29 11:05:00,102.55,102.55,102.3,102.32,1700.0,80.6978,80.6978,80.501,80.5168,1700.0
2019-03-29 11:10:00,102.33,102.43,102.19,102.24,900.0,80.5246,80.6033,80.4145,80.4538,900.0
2019-03-29 11:15:00,102.29,102.4,102.25,102.25,800.0,80.4932,80.5797,80.4617,80.4617,800.0
2019-03-29 11:20:00,102.28,102.34,102.23,102.34,300.0,80.4853,80.5325,80.446,80.5325,300.0
2019-03-29 11:25:00,102.41,102.49,102.41,102.49,1100.0,80.5876,80.6506,80.5876,80.6506,1100.0
2019-03-29 11:30:00,102.5,102.6,102.5,102.6,1600.0,80.6584,80.7371,80.6584,80.7371,1600.0
2019-03-29 11:35:00,102.67,102.67,102.58,102.58,950.0,80.7922,80.7922,80.7214,80.7214,950.0
2019-03-29 11:40:00,102.56,102.58,102.56,102.58,400.0,80.7056,80.7214,80.7056,80.7214,400.0
2019-03-29 11:45:00,102.63,102.73,102.62,102.73,900.0,80.7607,80.8394,80.7528,80.8394,900.0
2019-03-29 11:50:00,102.67,102.67,102.44,102.45,900.0,80.7922,80.7922,80.6112,80.6191,900.0
2019-03-29 11:55:00,102.43,102.44,102.41,102.44,400.0,80.6033,80.6112,80.5876,80.6112,400.0
2019-03-29 12:00:00,102.38,102.38,102.31,102.31,200.0,80.564,80.564,80.5089,80.5089,200.0
2019-03-29 12:05:00,102.37,102.4,102.31,102.32,1000.0,80.5561,80.5797,80.5089,80.5168,1000.0
2019-03-29 12:10:00,102.31,102.32,102.16,102.16,700.0,80.5089,80.5168,80.3909,80.3909,700.0
2019-03-29 12:15:00,102.14,102.33,102.14,102.3,300.0,80.3751,80.5246,80.3751,80.501,300.0
2019-03-29 12:20:00,102.32,102.35,102.3,102.35,500.0,80.5168,80.5404,80.501,80.5404,500.0
2019-03-29 12:25:00,102.39,102.39,102.39,102.39,100.0,80.5719,80.5719,80.5719,80.5719,100.0
2019-03-29 12:30:00,102.5,102.51,102.38,102.41,1100.0,80.6584,80.6663,80.564,80.5876,1100.0
2019-03-29 12:35:00,102.45,102.45,102.27,102.27,1700.0,80.6191,80.6191,80.4774,80.4774,1700.0
2019-03-29 12:40:00,102.28,102.28,102.23,102.23,300.0,80.4853,80.4853,80.446,80.446,300.0
2019-03-29 12:45:00,102.15,102.16,102.07,102.09,1200.0,80.383,80.3909,80.32,80.3358,1200.0
2019-03-29 12:50:00,102.12,102.19,102.12,102.19,500.0,80.3594,80.4145,80.3594,80.4145,500.0
2019-03-29 12:55:00,102.21,102.3,102.21,102.26,1000.0,80.4302,80.501,80.4302,80.4696,1000.0
2019-03-29 13:00:00,102.3,102.34,102.28,102.29,1045.0,80.501,80.5325,80.4853,80.4932,1045.0
2019-03-29 13:05:00,102.28,102.28,102.15,102.19,1400.0,80.4853,80.4853,80.383,80.4145,1400.0
2019-03-29 13:10:00,102.15,102.2,102.02,102.14,1591.0,80.383,80.4223,80.2807,80.3751,1591.0
2019-03-29 13:15:00,102.1,102.15,102.01,102.01,1800.0,80.3437,80.383,80.2728,80.2728,1800.0
2019-03-29 13:20:00,101.98,102.09,101.98,102.03,1577.0,80.2492,80.3358,80.2492,80.2886,1577.0
2019-03-29 13:25:00,102.19,102.23,102.19,102.23,300.0,80.4145,80.446,80.4145,80.446,300.0
2019-03-29 13:30:00,102.2,102.25,102.03,102.03,900.0,80.4223,80.4617,80.2886,80.2886,900.0
2019-03-29 13:35:00,102.09,102.09,102.0,102.0,300.0,80.3358,80.3358,80.265,80.265,300.0
2019-03-29 13:40:00,102.02,102.1,102.0,102.07,1300.0,80.2807,80.3437,80.265,80.32,1300.0
2019-03-29 13:45:00,102.0,102.01,101.94,101.98,600.0,80.265,80.2728,80.2177,80.2492,600.0
2019-03-29 13:50:00,102.0,102.0,101.93,101.93,400.0,80.265,80.265,80.2099,80.2099,400.0
2019-03-29 13:55:00,101.88,101.88,101.78,101.82,800.0,80.1705,80.1705,80.0918,80.1233,800.0
2019-03-29 14:00:00,101.76,101.76,101.74,101.74,400.0,80.0761,80.0761,80.0604,80.0604,400.0
2019-03-29 14:05:00,101.79,101.92,101.79,101.92,500.0,80.0997,80.202,80.0997,80.202,500.0
2019-03-29 14:10:00,101.93,101.94,101.86,101.87,2700.0,80.2099,80.2177,80.1548,80.1627,2700.0
2019-03-29 14:15:00,101.87,101.87,101.81,101.81,2700.0,80.1627,80.1627,80.1155,80.1155,2700.0
2019-03-29 14:20:00,101.85,101.87,101.8,101.86,1100.0,80.1469,80.1627,80.1076,80.1548,1100.0
2019-03-29 14:25:00,101.86,101.89,101.82,101.85,2251.0,80.1548,80.1784,80.1233,80.1469,2251.0
2019-03-29 14:30:00,101.84,101.96,101.8,101.96,2386.0,80.1391,80.2335,80.1076,80.2335,2386.0
2019-03-29 14:35:00,101.92,101.92,101.82,101.86,1700.0,80.202,80.202,80.1233,80.1548,1700.0
2019-03-29 14:40:00,101.85,101.93,101.8,101.86,2614.0,80.1469,80.2099,80.1076,80.1548,2614.0
2019-03-29 14:45:00,101.83,101.89,101.83,101.89,1200.0,80.1312,80.1784,80.1312,80.1784,1200.0
2019-03-29 14:50:00,101.89,102.16,101.86,102.13,1500.0,80.1784,80.3909,80.1548,80.3673,1500.0
2019-03-29 14:55:00,102.14,102.14,101.99,102.02,2629.0,80.3751,80.3751,80.2571,80.2807,2629.0
2019-03-29 15:00:00,102.05,102.12,102.02,102.02,2504.0,80.3043,80.3594,80.2807,80.2807,2504.0
2019-03-29 15:05:00,102.01,102.14,102.01,102.1,600.0,80.2728,80.3751,80.2728,80.3437,600.0
2019-03-29 15:10:00,102.08,102.08,101.93,101.95,1005.0,80.3279,80.3279,80.2099,80.2256,1005.0
2019-03-29 15:15:00,101.98,102.06,101.98,102.06,400.0,80.2492,80.3122,80.2492,80.3122,400.0
2019-03-29 15:20:00,102.1,102.1,101.96,101.96,900.0,80.3437,80.3437,80.2335,80.2335,900.0
2019-03-29 15:25:00,101.93,101.93,101.82,101.84,1500.0,80.2099,80.2099,80.1233,80.1391,1500.0
2019-03-29 15:30:00,101.88,101.9,101.65,101.74,4181.0,80.1705,80.1863,79.9895,80.0604,4181.0
2019-03-29 15:35:00,101.74,101.8,101.72,101.8,2900.0,80.0604,80.1076,80.0446,80.1076,2900.0
2019-03-29 15:40:00,101.86,101.89,101.69,101.73,5100.0,80.1548,80.1784,80.021,80.0525,5100.0
2019-03-29 15:45:00,101.74,101.78,101.46,101.52,5063.0,80.0604,80.0918,79.84,79.8872,5063.0
2019-03-29 15:50:00,101.5,101.6,101.29,101.39,5781.0,79.8715,79.9502,79.7063,79.7849,5781.0
2019-03-29 15:55:00,101.45,101.62,101.45,101.54,1600.0,79.8322,79.9659,79.8322,79.903,1600.0
2019-04-01 09:30:00,102.73,102.73,102.36,102.57,300.0,80.8394,80.8394,80.5483,80.7135,300.0
2019-04-01 09:35:00,102.72,102.85,102.71,102.8,1300.0,80.8315,80.9338,80.8237,80.8945,1300.0
2019-04-01 09:40:00,102.88,103.16,102.88,103.15,400.0,80.9574,81.1778,80.9574,81.1699,400.0
2019-04-01 09:45:00,102.69,102.72,102.67,102.72,300.0,80.8079,80.8315,80.7922,80.8315,300.0
2019-04-01 09:50:00,102.82,103.1,102.82,103.1,200.0,80.9102,81.1306,80.9102,81.1306,200.0
2019-04-01 09:55:00,102.87,103.01,102.85,102.85,900.0,80.9496,81.0597,80.9338,80.9338,900.0
2019-04-01 10:00:00,103.01,103.4,103.0,103.37,1600.0,81.0597,81.3666,81.0519,81.343,1600.0
2019-04-01 10:05:00,103.79,103.82,103.3,103.3,1400.0,81.6735,81.6971,81.2879,81.2879,1400.0
2019-04-01 10:10:00,103.29,103.29,102.97,103.18,4378.0,81.2801,81.2801,81.0283,81.1935,4378.0
2019-04-01 10:15:00,103.33,103.5,103.33,103.42,2600.0,81.3116,81.4453,81.3116,81.3824,2600.0
2019-04-01 10:20:00,103.39,103.39,103.36,103.37,300.0,81.3588,81.3588,81.3352,81.343,300.0
2019-04-01 10:25:00,103.42,103.42,103.21,103.35,800.0,81.3824,81.3824,81.2171,81.3273,800.0
2019-04-01 10:30:00,103.42,103.42,103.42,103.42,100.0,81.3824,81.3824,81.3824,81.3824,100.0
2019-04-01 10:35:00,103.5,103.7,103.5,103.7,300.0,81.4453,81.6027,81.4453,81.6027,300.0
2019-04-01 10:40:00,103.64,103.64,103.4,103.41,400.0,81.5555,81.5555,81.3666,81.3745,400.0
2019-04-01 10:45:00,103.5,103.6,103.5,103.55,1315.0,81.4453,81.524,81.4453,81.4847,1315.0
2019-04-01 10:50:00,103.6,103.67,103.53,103.53,700.0,81.524,81.5791,81.4689,81.4689,700.0
2019-04-01 10:55:00,103.37,103.55,103.37,103.5,600.0,81.343,81.4847,81.343,81.4453,600.0
2019-04-01 11:00:00,103.45,103.79,103.44,103.72,600.0,81.406,81.6735,81.3981,81.6185,600.0
2019-04-01 11:05:00,103.66,103.66,103.55,103.59,600.0,81.5712,81.5712,81.4847,81.5162,600.0
2019-04-01 11:10:00,103.45,103.61,103.42,103.51,7827.0,81.406,81.5319,81.3824,81.4532,7827.0
2019-04-01 11:15:00,103.61,103.68,103.61,103.68,400.0,81.5319,81.587,81.5319,81.587,400.0
2019-04-01 11:20:00,103.65,103.65,103.41,103.43,300.0,81.5634,81.5634,81.3745,81.3902,300.0
2019-04-01 11:25:00,103.52,103.57,103.52,103.57,300.0,81.4611,81.5004,81.4611,81.5004,300.0
2019-04-01 11:30:00,103.42,103.42,103.31,103.31,400.0,81.3824,81.3824,81.2958,81.2958,400.0
2019-04-01 11:35:00,103.32,103.32,103.25,103.25,500.0,81.3037,81.3037,81.2486,81.2486,500.0
2019-04-01 11:40:00,103.24,103.26,102.86,102.92,2130.0,81.2407,81.2565,80.9417,80.9889,2130.0
2019-04-01 11:45:00,103.0,103.0,102.98,102.98,400.0,81.0519,81.0519,81.0361,81.0361,400.0
2019-04-01 11:50:00,103.07,103.18,103.07,103.18,300.0,81.107,81.1935,81.107,81.1935,300.0
2019-04-01 11:55:00,103.18,103.18,103.18,103.18,0.0,81.1935,81.1935,81.1935,81.1935,0.0
2019-04-01 12:00:00,103.34,103.34,103.25,103.33,600.0,81.3194,81.3194,81.2486,81.3116,600.0
2019-04-01 12:05:00,103.27,103.27,103.23,103.23,200.0,81.2643,81.2643,81.2329,81.2329,200.0
2019-04-01 12:10:00,103.28,103.32,103.24,103.32,700.0,81.2722,81.3037,81.2407,81.3037,700.0
2019-04-01 12:15:00,103.39,103.4,103.39,103.39,300.0,81.3588,81.3666,81.3588,81.3588,300.0
2019-04-01 12:20:00,103.58,103.58,103.58,103.58,100.0,81.5083,81.5083,81.5083,81.5083,100.0
2019-04-01 12:25:00,103.46,103.5,103.41,103.49,400.0,81.4139,81.4453,81.3745,81.4375,400.0
2019-04-01 12:30:00,103.6,103.6,103.6,103.6,100.0,81.524,81.524,81.524,81.524,100.0
2019-04-01 12:35:00,103.61,103.61,103.61,103.61,100.0,81.5319,81.5319,81.5319,81.5319,100.0
2019-04-01 12:40:00,103.52,103.62,103.37,103.37,1000.0,81.4611,81.5398,81.343,81.343,1000.0
2019-04-01 12:45:00,103.48,103.58,103.48,103.55,700.0,81.4296,81.5083,81.4296,81.4847,700.0
2019-04-01 12:50:00,103.52,103.57,103.47,103.53,1600.0,81.4611,81.5004,81.4217,81.4689,1600.0
2019-04-01 12:55:00,103.52,103.76,103.52,103.76,2759.0,81.4611,81.6499,81.4611,81.6499,2759.0
2019-04-01 13:00:00,103.79,103.81,103.69,103.81,1000.0,81.6735,81.6893,81.5948,81.6893,1000.0
2019-04-01 13:05:00,103.74,103.74,103.69,103.74,500.0,81.6342,81.6342,81.5948,81.6342,500.0
2019-04-01 13:10:00,103.86,103.89,103.86,103.89,500.0,81.7286,81.7522,81.7286,81.7522,500.0
2019-04-01 13:15:00,103.86,103.9,103.75,103.76,1200.0,81.7286,81.7601,81.6421,81.6499,1200.0
2019-04-01 13:20:00,103.68,103.89,103.67,103.86,1400.0,81.587,81.7522,81.5791,81.7286,1400.0
2019-04-01 13:25:00,103.87,103.95,103.86,103.86,700.0,81.7365,81.7994,81.7286,81.7286,700.0
2019-04-01 13:30:00,103.97,103.99,103.91,103.97,1050.0,81.8152,81.8309,81.768,81.8152,1050.0
2019-04-01 13:35:00,104.0,104.0,103.87,103.88,800.0,81.8388,81.8388,81.7365,81.7444,800.0
2019-04-01 13:40:00,103.97,103.97,103.9,103.9,200.0,81.8152,81.8152,81.7601,81.7601,200.0
2019-04-01 13:45:00,103.97,104.0,103.92,103.92,1500.0,81.8152,81.8388,81.7758,81.7758,1500.0
2019-04-01 13:50:00,103.97,104.01,103.94,103.95,500.0,81.8152,81.8467,81.7916,81.7994,500.0
2019-04-01 13:55:00,103.94,103.99,103.91,103.91,800.0,81.7916,81.8309,81.768,81.768,800.0
2019-04-01 14:00:00,103.93,103.98,103.82,103.83,800.0,81.7837,81.823,81.6971,81.705,800.0
2019-04-01 14:05:00,103.92,104.0,103.88,103.99,400.0,81.7758,81.8388,81.7444,81.8309,400.0
2019-04-01 14:10:00,103.95,104.13,103.95,104.13,1200.0,81.7994,81.9411,81.7994,81.9411,1200.0
2019-04-01 14:15:00,104.13,104.16,104.07,104.12,900.0,81.9411,81.9647,81.8939,81.9332,900.0
2019-04-01 14:20:00,104.05,104.05,103.97,104.02,500.0,81.8781,81.8781,81.8152,81.8545,500.0
2019-04-01 14:25:00,103.99,103.99,103.77,103.8,700.0,81.8309,81.8309,81.6578,81.6814,700.0
2019-04-01 14:30:00,103.82,103.89,103.75,103.88,400.0,81.6971,81.7522,81.6421,81.7444,400.0
2019-04-01 14:35:00,103.9,103.9,103.9,103.9,300.0,81.7601,81.7601,81.7601,81.7601,300.0
2019-04-01 14:40:00,103.94,103.94,103.71,103.71,800.0,81.7916,81.7916,81.6106,81.6106,800.0
2019-04-01 14:45:00,103.72,103.86,103.71,103.86,400.0,81.6185,81.7286,81.6106,81.7286,400.0
2019-04-01 14:50:00,103.82,103.88,103.8,103.8,500.0,81.6971,81.7444,81.6814,81.6814,500.0
2019-04-01 14:55:00,103.84,103.89,103.78,103.78,900.0,81.7129,81.7522,81.6657,81.6657,900.0
2019-04-01 15:00:00,103.73,103.75,103.69,103.7,652.0,81.6263,81.6421,81.5948,81.6027,652.0
2019-04-01 15:05:00,103.69,103.69,103.63,103.64,700.0,81.5948,81.5948,81.5476,81.5555,700.0
2019-04-01 15:10:00,103.59,103.65,103.59,103.62,1500.0,81.5162,81.5634,81.5162,81.5398,1500.0
2019-04-01 15:15:00,103.58,103.8,103.58,103.6,4374.0,81.5083,81.6814,81.5083,81.524,4374.0
2019-04-01 15:20:00,103.62,103.71,103.62,103.7,1100.0,81.5398,81.6106,81.5398,81.6027,1100.0
2019-04-01 15:25:00,103.68,103.68,103.62,103.65,800.0,81.587,81.587,81.5398,81.5634,800.0
2019-04-01 15:30:00,103.6,103.63,103.6,103.62,400.0,81.524,81.5476,81.524,81.5398,400.0
2019-04-01 15:35:00,103.63,103.67,103.52,103.63,1600.0,81.5476,81.5791,81.4611,81.5476,1600.0
2019-04-01 15:40:00,103.62,103.74,103.55,103.74,2674.0,81.5398,81.6342,81.4847,81.6342,2674.0
2019-04-01 15:45:00,103.69,103.71,103.66,103.67,1800.0,81.5948,81.6106,81.5712,81.5791,1800.0
2019-04-01 15:50:00,103.7,103.78,103.59,103.6,3800.0,81.6027,81.6657,81.5162,81.524,3800.0
2019-04-01 15:55:00,103.6,103.77,103.6,103.66,6460.0,81.524,81.6578,81.524,81.5712,6460.0
2019-04-02 09:30:00,103.74,103.74,103.74,103.74,100.0,81.6342,81.6342,81.6342,81.6342,100.0
2019-04-02 09:35:00,103.55,103.7,103.55,103.7,200.0,81.4847,81.6027,81.4847,81.6027,200.0
2019-04-02 09:40:00,103.54,104.11,103.54,103.91,3400.0,81.4768,81.9253,81.4768,81.768,3400.0
2019-04-02 09:45:00,103.88,103.88,103.48,103.48,700.0,81.7444,81.7444,81.4296,81.4296,700.0
2019-04-02 09:50:00,103.64,103.74,103.2,103.23,14562.0,81.5555,81.6342,81.2093,81.2329,14562.0
2019-04-02 09:55:00,103.44,103.99,103.39,103.99,1900.0,81.3981,81.8309,81.3588,81.8309,1900.0
2019-04-02 10:00:00,104.01,104.13,104.0,104.0,1900.0,81.8467,81.9411,81.8388,81.8388,1900.0
2019-04-02 10:05:00,104.16,104.24,104.11,104.19,1057.0,81.9647,82.0276,81.9253,81.9883,1057.0
2019-04-02 10:10:00,103.83,103.96,103.75,103.96,700.0,81.705,81.8073,81.6421,81.8073,700.0
2019-04-02 10:15:00,104.08,104.37,104.05,104.37,900.0,81.9017,82.1299,81.8781,82.1299,900.0
2019-04-02 10:20:00,104.36,104.52,104.36,104.51,1971.0,82.1221,82.248,82.1221,82.2401,1971.0
2019-04-02 10:25:00,104.44,104.44,104.14,104.2,4402.0,82.185,82.185,81.949,81.9962,4402.0
2019-04-02 10:30:00,104.23,104.27,104.17,104.27,2100.0,82.0198,82.0513,81.9726,82.0513,2100.0
2019-04-02 10:35:00,104.28,104.29,103.62,103.62,3562.0,82.0591,82.067,81.5398,81.5398,3562.0
2019-04-02 10:40:00,103.64,103.8,103.55,103.68,1900.0,81.5555,81.6814,81.4847,81.587,1900.0
2019-04-02 10:45:00,103.68,103.69,103.55,103.55,1200.0,81.587,81.5948,81.4847,81.4847,1200.0
2019-04-02 10:50:00,103.45,103.54,103.25,103.31,2951.0,81.406,81.4768,81.2486,81.2958,2951.0
2019-04-02 10:55:00,103.32,103.32,103.08,103.17,1700.0,81.3037,81.3037,81.1148,81.1857,1700.0
2019-04-02 11:00:00,103.17,103.17,102.89,102.96,2502.0,81.1857,81.1857,80.9653,81.0204,2502.0
2019-04-02 11:05:00,103.1,103.1,102.88,102.92,1700.0,81.1306,81.1306,80.9574,80.9889,1700.0
2019-04-02 11:10:00,102.91,102.99,102.74,102.74,1509.0,80.9811,81.044,80.8473,80.8473,1509.0
2019-04-02 11:15:00,102.89,103.16,102.89,103.16,1600.0,80.9653,81.1778,80.9653,81.1778,1600.0
2019-04-02 11:20:00,103.18,103.43,103.18,103.28,1700.0,81.1935,81.3902,81.1935,81.2722,1700.0
2019-04-02 11:25:00,103.23,103.24,103.07,103.1,1600.0,81.2329,81.2407,81.107,81.1306,1600.0
2019-04-02 11:30:00,103.27,103.38,103.19,103.33,1400.0,81.2643,81.3509,81.2014,81.3116,1400.0
2019-04-02 11:35:00,103.26,103.34,103.14,103.21,2300.0,81.2565,81.3194,81.162,81.2171,2300.0
2019-04-02 11:40:00,103.25,103.42,103.25,103.35,700.0,81.2486,81.3824,81.2486,81.3273,700.0
2019-04-02 11:45:00,103.39,103.39,103.26,103.33,2200.0,81.3588,81.3588,81.2565,81.3116,2200.0
2019-04-02 11:50:00,103.48,103.53,103.42,103.51,1000.0,81.4296,81.4689,81.3824,81.4532,1000.0
2019-04-02 11:55:00,103.5,103.66,103.43,103.59,1475.0,81.4453,81.5712,81.3902,81.5162,1475.0
2019-04-02 12:00:00,103.53,103.57,103.47,103.53,1700.0,81.4689,81.5004,81.4217,81.4689,1700.0
2019-04-02 12:05:00,103.52,103.63,103.52,103.6,300.0,81.4611,81.5476,81.4611,81.524,300.0
2019-04-02 12:10:00,103.56,103.62,103.43,103.43,2000.0,81.4925,81.5398,81.3902,81.3902,2000.0
2019-04-02 12:15:00,103.42,103.42,103.33,103.33,600.0,81.3824,81.3824,81.3116,81.3116,600.0
2019-04-02 12:20:00,103.33,103.4,103.3,103.37,800.0,81.3116,81.3666,81.2879,81.343,800.0
2019-04-02 12:25:00,103.35,103.35,103.15,103.19,1921.0,81.3273,81.3273,81.1699,81.2014,1921.0
2019-04-02 12:30:00,103.19,103.3,103.18,103.24,500.0,81.2014,81.2879,81.1935,81.2407,500.0
2019-04-02 12:35:00,103.23,103.23,103.1,103.15,1600.0,81.2329,81.2329,81.1306,81.1699,1600.0
2019-04-02 12:40:00,103.1,103.21,103.1,103.19,400.0,81.1306,81.2171,81.1306,81.2014,400.0
2019-04-02 12:45:00,103.19,103.19,103.0,103.05,1600.0,81.2014,81.2014,81.0519,81.0912,1600.0
2019-04-02 12:50:00,103.14,103.14,103.0,103.0,1101.0,81.162,81.162,81.0519,81.0519,1101.0
2019-04-02 12:55:00,103.1,103.24,103.08,103.24,1100.0,81.1306,81.2407,81.1148,81.2407,1100.0
2019-04-02 13:00:00,103.21,103.22,103.08,103.11,1425.0,81.2171,81.225,81.1148,81.1384,1425.0
2019-04-02 13:05:00,103.11,103.33,103.08,103.33,800.0,81.1384,81.3116,81.1148,81.3116,800.0
2019-04-02 13:10:00,103.31,103.31,103.26,103.26,500.0,81.2958,81.2958,81.2565,81.2565,500.0
2019-04-02 13:15:00,103.37,103.37,103.31,103.31,600.0,81.343,81.343,81.2958,81.2958,600.0
2019-04-02 13:20:00,103.33,103.33,103.3,103.3,400.0,81.3116,81.3116,81.2879,81.2879,400.0
2019-04-02 13:25:00,103.3,103.33,103.28,103.28,500.0,81.2879,81.3116,81.2722,81.2722,500.0
2019-04-02 13:30:00,103.28,103.28,103.16,103.22,1800.0,81.2722,81.2722,81.1778,81.225,1800.0
2019-04-02 13:35:00,103.24,103.36,103.16,103.29,1700.0,81.2407,81.3352,81.1778,81.2801,1700.0
2019-04-02 13:40:00,103.28,103.28,103.14,103.14,800.0,81.2722,81.2722,81.162,81.162,800.0
2019-04-02 13:45:00,103.11,103.11,103.0,103.0,1900.0,81.1384,81.1384,81.0519,81.0519,1900.0
2019-04-02 13:50:00,103.03,103.03,102.93,102.98,600.0,81.0755,81.0755,80.9968,81.0361,600.0
2019-04-02 13:55:00,103.15,103.15,102.98,103.03,900.0,81.1699,81.1699,81.0361,81.0755,900.0
2019-04-02 14:00:00,103.03,103.03,103.03,103.03,0.0,81.0755,81.0755,81.0755,81.0755,0.0
2019-04-02 14:05:00,103.16,103.22,103.14,103.18,1100.0,81.1778,81.225,81.162,81.1935,1100.0
2019-04-02 14:10:00,103.17,103.22,103.12,103.12,400.0,81.1857,81.225,81.1463,81.1463,400.0
2019-04-02 14:15:00,103.0,103.02,102.96,102.96,400.0,81.0519,81.0676,81.0204,81.0204,400.0
2019-04-02 14:20:00,102.85,102.86,102.85,102.86,200.0,80.9338,80.9417,80.9338,80.9417,200.0
2019-04-02 14:25:00,102.86,102.86,102.8,102.8,700.0,80.9417,80.9417,80.8945,80.8945,700.0
2019-04-02 14:30:00,102.87,102.94,102.87,102.94,500.0,80.9496,81.0047,80.9496,81.0047,500.0
2019-04-02 14:35:00,103.0,103.0,103.0,103.0,100.0,81.0519,81.0519,81.0519,81.0519,100.0
2019-04-02 14:40:00,102.97,103.0,102.97,103.0,200.0,81.0283,81.0519,81.0283,81.0519,200.0
2019-04-02 14:45:00,103.05,103.05,103.0,103.04,400.0,81.0912,81.0912,81.0519,81.0834,400.0
2019-04-02 14:50:00,102.95,102.95,102.89,102.89,400.0,81.0125,81.0125,80.9653,80.9653,400.0
2019-04-02 14:55:00,102.94,102.94,102.94,102.94,100.0,81.0047,81.0047,81.0047,81.0047,100.0
2019-04-02 15:00:00,102.99,103.02,102.99,103.02,200.0,81.044,81.0676,81.044,81.0676,200.0
2019-04-02 15:05:00,102.99,102.99,102.99,102.99,100.0,81.044,81.044,81.044,81.044,100.0
2019-04-02 15:10:00,102.99,103.0,102.94,103.0,1000.0,81.044,81.0519,81.0047,81.0519,1000.0
2019-04-02 15:15:00,102.99,102.99,102.89,102.96,900.0,81.044,81.044,80.9653,81.0204,900.0
2019-04-02 15:20:00,102.88,102.88,102.76,102.81,600.0,80.9574,80.9574,80.863,80.9024,600.0
2019-04-02 15:25:00,102.79,102.8,102.69,102.69,1562.0,80.8866,80.8945,80.8079,80.8079,1562.0
2019-04-02 15:30:00,102.72,102.8,102.72,102.8,400.0,80.8315,80.8945,80.8315,80.8945,400.0
2019-04-02 15:35:00,102.73,102.84,102.73,102.84,2308.0,80.8394,80.926,80.8394,80.926,2308.0
2019-04-02 15:40:00,102.78,102.85,102.72,102.72,1900.0,80.8788,80.9338,80.8315,80.8315,1900.0
2019-04-02 15:45:00,102.63,102.64,102.59,102.59,800.0,80.7607,80.7686,80.7292,80.7292,800.0
2019-04-02 15:50:00,102.57,102.6,102.49,102.54,2600.0,80.7135,80.7371,80.6506,80.6899,2600.0
2019-04-02 15:55:00,102.5,102.5,102.42,102.48,2457.0,80.6584,80.6584,80.5955,80.6427,2457.0
2019-04-03 09:30:00,103.03,103.03,102.76,102.86,500.0,81.0755,81.0755,80.863,80.9417,500.0
2019-04-03 09:35:00,102.91,102.95,102.79,102.83,400.0,80.9811,81.0125,80.8866,80.9181,400.0
2019-04-03 09:40:00,102.73,102.73,102.73,102.73,100.0,80.8394,80.8394,80.8394,80.8394,100.0
2019-04-03 09:45:00,102.85,103.06,102.85,103.06,500.0,80.9338,81.0991,80.9338,81.0991,500.0
2019-04-03 09:50:00,103.01,103.17,102.8,102.98,1800.0,81.0597,81.1857,80.8945,81.0361,1800.0
2019-04-03 09:55:00,102.95,102.95,102.95,102.95,100.0,81.0125,81.0125,81.0125,81.0125,100.0
2019-04-03 10:00:00,102.93,103.03,102.83,102.84,1600.0,80.9968,81.0755,80.9181,80.926,1600.0
2019-04-03 10:05:00,102.8,103.04,102.8,103.0,700.0,80.8945,81.0834,80.8945,81.0519,700.0
2019-04-03 10:10:00,103.08,103.11,102.92,103.11,600.0,81.1148,81.1384,80.9889,81.1384,600.0
2019-04-03 10:15:00,103.26,103.41,103.26,103.41,400.0,81.2565,81.3745,81.2565,81.3745,400.0
2019-04-03 10:20:00,103.4,103.4,103.19,103.19,1600.0,81.3666,81.3666,81.2014,81.2014,1600.0
2019-04-03 10:25:00,103.16,103.16,102.98,103.1,400.0,81.1778,81.1778,81.0361,81.1306,400.0
2019-04-03 10:30:00,103.02,103.02,102.61,102.61,3051.0,81.0676,81.0676,80.745,80.745,3051.0
2019-04-03 10:35:00,102.73,102.76,102.63,102.65,526.0,80.8394,80.863,80.7607,80.7765,526.0
2019-04-03 10:40:00,103.01,103.15,103.01,103.08,2136.0,81.0597,81.1699,81.0597,81.1148,2136.0
2019-04-03 10:45:00,103.09,103.09,102.94,102.94,1299.0,81.1227,81.1227,81.0047,81.0047,1299.0
2019-04-03 10:50:00,103.11,103.11,103.11,103.11,100.0,81.1384,81.1384,81.1384,81.1384,100.0
2019-04-03 10:55:00,103.1,103.1,103.01,103.01,200.0,81.1306,81.1306,81.0597,81.0597,200.0
2019-04-03 11:00:00,103.0,103.12,102.96,103.12,400.0,81.0519,81.1463,81.0204,81.1463,400.0
2019-04-03 11:05:00,103.4,103.4,103.14,103.14,200.0,81.3666,81.3666,81.162,81.162,200.0
2019-04-03 11:10:00,103.06,103.06,102.96,102.96,200.0,81.0991,81.0991,81.0204,81.0204,200.0
2019-04-03 11:15:00,102.89,102.89,102.7,102.7,1181.0,80.9653,80.9653,80.8158,80.8158,1181.0
2019-04-03 11:20:00,102.58,102.58,102.26,102.26,2400.0,80.7214,80.7214,80.4696,80.4696,2400.0
2019-04-03 11:25:00,102.14,102.15,102.14,102.15,300.0,80.3751,80.383,80.3751,80.383,300.0
2019-04-03 11:30:00,102.1,102.1,101.99,101.99,2000.0,80.3437,80.3437,80.2571,80.2571,2000.0
2019-04-03 11:35:00,101.95,101.95,101.85,101.85,400.0,80.2256,80.2256,80.1469,80.1469,400.0
2019-04-03 11:40:00,101.88,101.88,101.78,101.78,400.0,80.1705,80.1705,80.0918,80.0918,400.0
2019-04-03 11:45:00,101.87,101.87,101.74,101.74,400.0,80.1627,80.1627,80.0604,80.0604,400.0
2019-04-03 11:50:00,101.75,101.75,101.61,101.63,900.0,80.0682,80.0682,79.9581,79.9738,900.0
2019-04-03 11:55:00,101.55,101.62,101.43,101.43,800.0,79.9109,79.9659,79.8164,79.8164,800.0
2019-04-03 12:00:00,101.48,101.48,101.36,101.36,700.0,79.8558,79.8558,79.7613,79.7613,700.0
2019-04-03 12:05:00,101.43,101.47,101.43,101.47,400.0,79.8164,79.8479,79.8164,79.8479,400.0
2019-04-03 12:10:00,101.67,101.67,101.46,101.46,400.0,80.0053,80.0053,79.84,79.84,400.0
2019-04-03 12:15:00,101.67,101.67,101.52,101.52,400.0,80.0053,80.0053,79.8872,79.8872,400.0
2019-04-03 12:20:00,101.49,101.49,101.18,101.18,1114.0,79.8636,79.8636,79.6197,79.6197,1114.0
2019-04-03 12:25:00,101.19,101.19,101.04,101.04,300.0,79.6276,79.6276,79.5095,79.5095,300.0
2019-04-03 12:30:00,101.06,101.06,100.92,100.92,500.0,79.5253,79.5253,79.4151,79.4151,500.0
2019-04-03 12:35:00,101.05,101.05,100.88,100.96,504.0,79.5174,79.5174,79.3836,79.4466,504.0
2019-04-03 12:40:00,101.0,101.0,100.94,100.94,400.0,79.4781,79.4781,79.4308,79.4308,400.0
2019-04-03 12:45:00,100.8,100.8,100.64,100.64,400.0,79.3207,79.3207,79.1948,79.1948,400.0
2019-04-03 12:50:00,100.52,100.52,100.23,100.23,2100.0,79.1003,79.1003,78.8721,78.8721,2100.0
2019-04-03 12:55:00,100.2,100.32,100.2,100.22,800.0,78.8485,78.943,78.8485,78.8643,800.0
2019-04-03 13:00:00,100.26,100.36,100.25,100.28,1200.0,78.8957,78.9744,78.8879,78.9115,1200.0
2019-04-03 13:05:00,100.28,100.5,100.24,100.5,1800.0,78.9115,79.0846,78.88,79.0846,1800.0
2019-04-03 13:10:00,100.47,100.47,100.42,100.42,500.0,79.061,79.061,79.0216,79.0216,500.0
2019-04-03 13:15:00,100.35,100.35,100.25,100.32,400.0,78.9666,78.9666,78.8879,78.943,400.0
2019-04-03 13:20:00,100.46,100.57,100.46,100.57,200.0,79.0531,79.1397,79.0531,79.1397,200.0
2019-04-03 13:25:00,100.29,100.48,100.29,100.42,725.0,78.9193,79.0689,78.9193,79.0216,725.0
2019-04-03 13:30:00,100.43,100.54,100.43,100.54,700.0,79.0295,79.1161,79.0295,79.1161,700.0
2019-04-03 13:35:00,100.46,100.53,100.42,100.43,500.0,79.0531,79.1082,79.0216,79.0295,500.0
2019-04-03 13:40:00,100.21,100.21,100.15,100.21,700.0,78.8564,78.8564,78.8092,78.8564,700.0
2019-04-03 13:45:00,100.23,100.28,100.23,100.28,300.0,78.8721,78.9115,78.8721,78.9115,300.0
2019-04-03 13:50:00,100.2,100.2,100.15,100.16,800.0,78.8485,78.8485,78.8092,78.817,800.0
2019-04-03 13:55:00,100.13,100.14,99.95,100.02,2200.0,78.7934,78.8013,78.6518,78.7069,2200.0
2019-04-03 14:00:00,100.05,100.12,100.04,100.07,600.0,78.7305,78.7856,78.7226,78.7462,600.0
2019-04-03 14:05:00,100.04,100.04,99.79,99.79,1300.0,78.7226,78.7226,78.5259,78.5259,1300.0
2019-04-03 14:10:00,99.73,99.79,99.64,99.67,1400.0,78.4787,78.5259,78.4079,78.4315,1400.0
2019-04-03 14:15:00,99.68,99.7,99.57,99.57,1223.0,78.4393,78.4551,78.3528,78.3528,1223.0
2019-04-03 14:20:00,99.6,100.02,99.6,100.02,1914.0,78.3764,78.7069,78.3764,78.7069,1914.0
2019-04-03 14:25:00,99.99,100.33,99.91,100.33,900.0,78.6833,78.9508,78.6203,78.9508,900.0
2019-04-03 14:30:00,100.32,100.41,100.29,100.32,900.0,78.943,79.0138,78.9193,78.943,900.0
2019-04-03 14:35:00,100.33,100.41,100.29,100.29,1100.0,78.9508,79.0138,78.9193,78.9193,1100.0
2019-04-03 14:40:00,100.3,100.3,100.09,100.12,700.0,78.9272,78.9272,78.762,78.7856,700.0
2019-04-03 14:45:00,100.25,100.25,100.1,100.18,600.0,78.8879,78.8879,78.7698,78.8328,600.0
2019-04-03 14:50:00,100.14,100.2,100.14,100.2,1686.0,78.8013,78.8485,78.8013,78.8485,1686.0
2019-04-03 14:55:00,100.22,100.36,100.22,100.36,600.0,78.8643,78.9744,78.8643,78.9744,600.0
2019-04-03 15:00:00,100.3,100.34,100.27,100.27,600.0,78.9272,78.9587,78.9036,78.9036,600.0
2019-04-03 15:05:00,100.46,100.46,100.3,100.3,400.0,79.0531,79.0531,78.9272,78.9272,400.0
2019-04-03 15:10:00,100.1,100.1,100.0,100.0,988.0,78.7698,78.7698,78.6911,78.6911,988.0
2019-04-03 15:15:00,99.95,100.04,99.95,100.0,1100.0,78.6518,78.7226,78.6518,78.6911,1100.0
2019-04-03 15:20:00,99.9,99.94,99.9,99.91,300.0,78.6125,78.6439,78.6125,78.6203,300.0
2019-04-03 15:25:00,100.03,100.23,100.03,100.19,400.0,78.7147,78.8721,78.7147,78.8407,400.0
2019-04-03 15:30:00,100.2,100.22,100.09,100.22,700.0,78.8485,78.8643,78.762,78.8643,700.0
2019-04-03 15:35:00,100.2,100.21,100.16,100.16,700.0,78.8485,78.8564,78.817,78.817,700.0
2019-04-03 15:40:00,100.16,100.28,100.16,100.27,1101.0,78.817,78.9115,78.817,78.9036,1101.0
2019-04-03 15:45:00,100.29,100.29,100.09,100.12,2100.0,78.9193,78.9193,78.762,78.7856,2100.0
2019-04-03 15:50:00,100.17,100.18,99.94,99.95,2610.0,78.8249,78.8328,78.6439,78.6518,2610.0
2019-04-03 15:55:00,99.97,100.01,99.9,99.9,6207.0,78.6675,78.699,78.6125,78.6125,6207.0
2019-04-04 09:30:00,100.0,100.13,99.75,100.13,1892.0,78.6911,78.7934,78.4944,78.7934,1892.0
2019-04-04 09:35:00,100.13,100.19,99.79,100.01,2400.0,78.7934,78.8407,78.5259,78.699,2400.0
2019-04-04 09:40:00,99.88,100.0,99.75,99.89,900.0,78.5967,78.6911,78.4944,78.6046,900.0
2019-04-04 09:45:00,99.91,99.91,99.66,99.75,800.0,78.6203,78.6203,78.4236,78.4944,800.0
2019-04-04 09:50:00,99.78,100.0,99.77,100.0,9414.0,78.518,78.6911,78.5102,78.6911,9414.0
2019-04-04 09:55:00,99.95,100.03,99.95,100.0,500.0,78.6518,78.7147,78.6518,78.6911,500.0
2019-04-04 10:00:00,99.79,99.9,99.7,99.8,813.0,78.5259,78.6125,78.4551,78.5338,813.0
2019-04-04 10:05:00,99.84,99.84,99.7,99.7,600.0,78.5652,78.5652,78.4551,78.4551,600.0
2019-04-04 10:10:00,99.68,99.78,99.61,99.76,800.0,78.4393,78.518,78.3842,78.5023,800.0
2019-04-04 10:15:00,99.64,99.71,99.64,99.71,500.0,78.4079,78.4629,78.4079,78.4629,500.0
2019-04-04 10:20:00,99.6,99.6,99.6,99.6,100.0,78.3764,78.3764,78.3764,78.3764,100.0
2019-04-04 10:25:00,99.67,99.67,99.45,99.45,650.0,78.4315,78.4315,78.2583,78.2583,650.0
2019-04-04 10:30:00,99.32,99.35,99.0,99.0,300.0,78.156,78.1796,77.9042,77.9042,300.0
2019-04-04 10:35:00,99.0,99.08,98.99,99.03,1000.0,77.9042,77.9672,77.8964,77.9278,1000.0
2019-04-04 10:40:00,98.89,99.03,98.83,99.03,500.0,77.8177,77.9278,77.7705,77.9278,500.0
2019-04-04 10:45:00,99.2,99.2,99.2,99.2,200.0,78.0616,78.0616,78.0616,78.0616,200.0
2019-04-04 10:50:00,99.2,99.2,99.2,99.2,0.0,78.0616,78.0616,78.0616,78.0616,0.0
2019-04-04 10:55:00,99.12,99.12,99.01,99.09,600.0,77.9987,77.9987,77.9121,77.9751,600.0
2019-04-04 11:00:00,99.05,99.17,99.0,99.12,1500.0,77.9436,78.038,77.9042,77.9987,1500.0
2019-04-04 11:05:00,99.18,99.26,99.1,99.26,1200.0,78.0459,78.1088,77.9829,78.1088,1200.0
2019-04-04 11:10:00,99.42,99.78,99.42,99.77,1800.0,78.2347,78.518,78.2347,78.5102,1800.0
2019-04-04 11:15:00,99.79,99.84,99.47,99.47,900.0,78.5259,78.5652,78.2741,78.2741,900.0
2019-04-04 11:20:00,99.17,99.29,99.17,99.29,400.0,78.038,78.1324,78.038,78.1324,400.0
2019-04-04 11:25:00,99.29,99.29,99.29,99.29,0.0,78.1324,78.1324,78.1324,78.1324,0.0
2019-04-04 11:30:00,99.55,99.63,99.55,99.63,300.0,78.337,78.4,78.337,78.4,300.0
2019-04-04 11:35:00,99.89,100.23,99.89,100.18,500.0,78.6046,78.8721,78.6046,78.8328,500.0
2019-04-04 11:40:00,100.2,100.2,100.05,100.1,2001.0,78.8485,78.8485,78.7305,78.7698,2001.0
2019-04-04 11:45:00,100.08,100.28,100.08,100.28,500.0,78.7541,78.9115,78.7541,78.9115,500.0
2019-04-04 11:50:00,100.11,100.17,100.1,100.17,1399.0,78.7777,78.8249,78.7698,78.8249,1399.0
2019-04-04 11:55:00,100.29,100.29,100.25,100.25,300.0,78.9193,78.9193,78.8879,78.8879,300.0
2019-04-04 12:00:00,100.36,100.4,100.24,100.25,600.0,78.9744,79.0059,78.88,78.8879,600.0
2019-04-04 12:05:00,100.21,100.29,100.12,100.12,1905.0,78.8564,78.9193,78.7856,78.7856,1905.0
2019-04-04 12:10:00,100.05,100.05,99.84,99.84,3087.0,78.7305,78.7305,78.5652,78.5652,3087.0
2019-04-04 12:15:00,99.81,99.81,99.6,99.6,400.0,78.5416,78.5416,78.3764,78.3764,400.0
2019-04-04 12:20:00,99.86,99.86,99.86,99.86,100.0,78.581,78.581,78.581,78.581,100.0
2019-04-04 12:25:00,99.85,99.85,99.82,99.82,300.0,78.5731,78.5731,78.5495,78.5495,300.0
2019-04-04 12:30:00,99.88,99.88,99.88,99.88,900.0,78.5967,78.5967,78.5967,78.5967,900.0
2019-04-04 12:35:00,99.78,99.78,99.78,99.78,100.0,78.518,78.518,78.518,78.518,100.0
2019-04-04 12:40:00,99.73,99.9,99.73,99.9,1304.0,78.4787,78.6125,78.4787,78.6125,1304.0
2019-04-04 12:45:00,99.85,99.85,99.75,99.75,900.0,78.5731,78.5731,78.4944,78.4944,900.0
2019-04-04 12:50:00,99.8,99.95,99.8,99.89,600.0,78.5338,78.6518,78.5338,78.6046,600.0
2019-04-04 12:55:00,99.97,100.05,99.86,99.86,400.0,78.6675,78.7305,78.581,78.581,400.0
2019-04-04 13:00:00,99.88,99.95,99.87,99.87,300.0,78.5967,78.6518,78.5888,78.5888,300.0
2019-04-04 13:05:00,99.87,99.87,99.87,99.87,0.0,78.5888,78.5888,78.5888,78.5888,0.0
2019-04-04 13:10:00,99.87,99.87,99.87,99.87,0.0,78.5888,78.5888,78.5888,78.5888,0.0
2019-04-04 13:15:00,99.7,99.7,99.7,99.7,100.0,78.4551,78.4551,78.4551,78.4551,100.0
2019-04-04 13:20:00,99.77,99.77,99.76,99.76,200.0,78.5102,78.5102,78.5023,78.5023,200.0
2019-04-04 13:25:00,99.82,99.85,99.82,99.85,400.0,78.5495,78.5731,78.5495,78.5731,400.0
2019-04-04 13:30:00,99.89,99.89,99.81,99.88,1000.0,78.6046,78.6046,78.5416,78.5967,1000.0
2019-04-04 13:35:00,99.9,99.91,99.77,99.84,1100.0,78.6125,78.6203,78.5102,78.5652,1100.0
2019-04-04 13:40:00,99.88,99.91,99.88,99.91,400.0,78.5967,78.6203,78.5967,78.6203,400.0
2019-04-04 13:45:00,99.86,99.88,99.61,99.61,700.0,78.581,78.5967,78.3842,78.3842,700.0
2019-04-04 13:50:00,99.84,99.86,99.76,99.8,900.0,78.5652,78.581,78.5023,78.5338,900.0
2019-04-04 13:55:00,99.88,100.1,99.88,100.08,300.0,78.5967,78.7698,78.5967,78.7541,300.0
2019-04-04 14:00:00,100.2,100.2,100.12,100.12,300.0,78.8485,78.8485,78.7856,78.7856,300.0
2019-04-04 14:05:00,99.99,100.03,99.99,100.03,1282.0,78.6833,78.7147,78.6833,78.7147,1282.0
2019-04-04 14:10:00,100.19,100.19,100.19,100.19,300.0,78.8407,78.8407,78.8407,78.8407,300.0
2019-04-04 14:15:00,100.31,100.4,100.29,100.4,868.0,78.9351,79.0059,78.9193,79.0059,868.0
2019-04-04 14:20:00,100.39,100.39,100.39,100.39,200.0,78.998,78.998,78.998,78.998,200.0
2019-04-04 14:25:00,100.03,100.03,100.03,100.03,100.0,78.7147,78.7147,78.7147,78.7147,100.0
2019-04-04 14:30:00,100.04,100.04,99.83,99.92,1200.0,78.7226,78.7226,78.5574,78.6282,1200.0
2019-04-04 14:35:00,99.93,99.93,99.93,99.93,100.0,78.6361,78.6361,78.6361,78.6361,100.0
2019-04-04 14:40:00,99.97,99.97,99.97,99.97,100.0,78.6675,78.6675,78.6675,78.6675,100.0
2019-04-04 14:45:00,99.7,99.7,99.55,99.68,600.0,78.4551,78.4551,78.337,78.4393,600.0
2019-04-04 14:50:00,99.65,99.68,99.48,99.68,1976.0,78.4157,78.4393,78.2819,78.4393,1976.0
2019-04-04 14:55:00,99.75,99.86,99.75,99.8,500.0,78.4944,78.581,78.4944,78.5338,500.0
2019-04-04 15:00:00,99.79,99.8,99.76,99.76,300.0,78.5259,78.5338,78.5023,78.5023,300.0
2019-04-04 15:05:00,99.8,99.8,99.66,99.66,600.0,78.5338,78.5338,78.4236,78.4236,600.0
2019-04-04 15:10:00,99.63,99.67,99.52,99.52,600.0,78.4,78.4315,78.3134,78.3134,600.0
2019-04-04 15:15:00,99.54,99.62,99.54,99.57,699.0,78.3292,78.3921,78.3292,78.3528,699.0
2019-04-04 15:20:00,99.72,99.72,99.72,99.72,100.0,78.4708,78.4708,78.4708,78.4708,100.0
2019-04-04 15:25:00,99.67,99.76,99.67,99.76,200.0,78.4315,78.5023,78.4315,78.5023,200.0
2019-04-04 15:30:00,99.75,99.8,99.75,99.8,400.0,78.4944,78.5338,78.4944,78.5338,400.0
2019-04-04 15:35:00,99.98,99.99,99.94,99.94,500.0,78.6754,78.6833,78.6439,78.6439,500.0
2019-04-04 15:40:00,99.96,99.98,99.91,99.93,1690.0,78.6597,78.6754,78.6203,78.6361,1690.0
2019-04-04 15:45:00,99.91,99.97,99.8,99.8,1100.0,78.6203,78.6675,78.5338,78.5338,1100.0
2019-04-04 15:50:00,99.78,99.83,99.77,99.81,1400.0,78.518,78.5574,78.5102,78.5416,1400.0
2019-04-04 15:55:00,99.8,99.93,99.78,99.79,2783.0,78.5338,78.6361,78.518,78.5259,2783.0
2019-04-05 09:30:00,100.7,100.83,100.62,100.62,500.0,79.242,79.3443,79.179,79.179,500.0
2019-04-05 09:35:00,100.59,100.66,100.5,100.66,2351.0,79.1554,79.2105,79.0846,79.2105,2351.0
2019-04-05 09:40:00,100.4,100.4,100.4,100.4,100.0,79.0059,79.0059,79.0059,79.0059,100.0
2019-04-05 09:45:00,100.62,100.75,100.62,100.74,800.0,79.179,79.2813,79.179,79.2735,800.0
2019-04-05 09:50:00,100.86,100.95,100.68,100.71,2029.0,79.3679,79.4387,79.2262,79.2498,2029.0
2019-04-05 09:55:00,100.5,100.7,100.37,100.7,1078.0,79.0846,79.242,78.9823,79.242,1078.0
2019-04-05 10:00:00,100.76,100.76,100.76,100.76,200.0,79.2892,79.2892,79.2892,79.2892,200.0
2019-04-05 10:05:00,100.61,100.8,100.61,100.78,2466.0,79.1712,79.3207,79.1712,79.3049,2466.0
2019-04-05 10:10:00,100.72,100.76,100.67,100.67,710.0,79.2577,79.2892,79.2184,79.2184,710.0
2019-04-05 10:15:00,100.8,100.8,100.73,100.76,351.0,79.3207,79.3207,79.2656,79.2892,351.0
2019-04-05 10:20:00,100.69,100.69,100.51,100.51,500.0,79.2341,79.2341,79.0925,79.0925,500.0
2019-04-05 10:25:00,100.45,100.45,100.1,100.18,3474.0,79.0453,79.0453,78.7698,78.8328,3474.0
2019-04-05 10:30:00,100.1,100.29,100.1,100.11,1097.0,78.7698,78.9193,78.7698,78.7777,1097.0
2019-04-05 10:35:00,100.1,100.29,100.1,100.21,1300.0,78.7698,78.9193,78.7698,78.8564,1300.0
2019-04-05 10:40:00,100.26,100.45,100.25,100.45,1300.0,78.8957,79.0453,78.8879,79.0453,1300.0
2019-04-05 10:45:00,100.4,100.68,100.4,100.68,1235.0,79.0059,79.2262,79.0059,79.2262,1235.0
2019-04-05 10:50:00,100.67,100.82,100.67,100.78,800.0,79.2184,79.3364,79.2184,79.3049,800.0
2019-04-05 10:55:00,100.82,100.82,100.56,100.64,1000.0,79.3364,79.3364,79.1318,79.1948,1000.0
2019-04-05 11:00:00,100.72,100.72,100.65,100.65,300.0,79.2577,79.2577,79.2026,79.2026,300.0
2019-04-05 11:05:00,100.71,100.83,100.71,100.8,500.0,79.2498,79.3443,79.2498,79.3207,500.0
2019-04-05 11:10:00,100.76,100.96,100.76,100.81,2250.0,79.2892,79.4466,79.2892,79.3285,2250.0
2019-04-05 11:15:00,100.97,101.18,100.97,101.12,1800.0,79.4544,79.6197,79.4544,79.5725,1800.0
2019-04-05 11:20:00,101.18,101.37,101.18,101.37,1500.0,79.6197,79.7692,79.6197,79.7692,1500.0
2019-04-05 11:25:00,101.24,101.26,101.06,101.16,1100.0,79.6669,79.6826,79.5253,79.604,1100.0
2019-04-05 11:30:00,101.22,101.24,101.12,101.12,1200.0,79.6512,79.6669,79.5725,79.5725,1200.0
2019-04-05 11:35:00,101.25,101.25,101.09,101.09,900.0,79.6748,79.6748,79.5489,79.5489,900.0
2019-04-05 11:40:00,101.12,101.18,101.01,101.01,1310.0,79.5725,79.6197,79.4859,79.4859,1310.0
2019-04-05 11:45:00,101.05,101.05,101.01,101.05,500.0,79.5174,79.5174,79.4859,79.5174,500.0
2019-04-05 11:50:00,101.12,101.2,101.12,101.19,300.0,79.5725,79.6354,79.5725,79.6276,300.0
2019-04-05 11:55:00,101.1,101.1,101.0,101.0,300.0,79.5567,79.5567,79.4781,79.4781,300.0
2019-04-05 12:00:00,101.0,101.06,100.93,100.93,700.0,79.4781,79.5253,79.423,79.423,700.0
2019-04-05 12:05:00,100.93,100.93,100.93,100.93,0.0,79.423,79.423,79.423,79.423,0.0
2019-04-05 12:10:00,100.93,101.0,100.93,100.95,500.0,79.423,79.4781,79.423,79.4387,500.0
2019-04-05 12:15:00,101.02,101.03,101.02,101.03,200.0,79.4938,79.5017,79.4938,79.5017,200.0
2019-04-05 12:20:00,101.02,101.02,100.9,100.95,800.0,79.4938,79.4938,79.3994,79.4387,800.0
2019-04-05 12:25:00,101.0,101.09,100.97,101.02,900.0,79.4781,79.5489,79.4544,79.4938,900.0
2019-04-05 12:30:00,101.1,101.11,101.06,101.07,1129.0,79.5567,79.5646,79.5253,79.5331,1129.0
2019-04-05 12:35:00,101.01,101.01,100.9,100.9,900.0,79.4859,79.4859,79.3994,79.3994,900.0
2019-04-05 12:40:00,100.76,100.76,100.67,100.67,204.0,79.2892,79.2892,79.2184,79.2184,204.0
2019-04-05 12:45:00,100.67,100.67,100.67,100.67,0.0,79.2184,79.2184,79.2184,79.2184,0.0
2019-04-05 12:50:00,100.82,100.82,100.82,100.82,155.0,79.3364,79.3364,79.3364,79.3364,155.0
2019-04-05 12:55:00,101.1,101.1,101.05,101.05,200.0,79.5567,79.5567,79.5174,79.5174,200.0
2019-04-05 13:00:00,101.14,101.15,101.04,101.11,1300.0,79.5882,79.5961,79.5095,79.5646,1300.0
2019-04-05 13:05:00,101.1,101.1,101.1,101.1,100.0,79.5567,79.5567,79.5567,79.5567,100.0
2019-04-05 13:10:00,101.22,101.24,101.22,101.24,200.0,79.6512,79.6669,79.6512,79.6669,200.0
2019-04-05 13:15:00,101.26,101.4,101.26,101.4,300.0,79.6826,79.7928,79.6826,79.7928,300.0
2019-04-05 13:20:00,101.62,101.64,101.62,101.64,200.0,79.9659,79.9817,79.9659,79.9817,200.0
2019-04-05 13:25:00,101.7,101.7,101.66,101.7,400.0,80.0289,80.0289,79.9974,80.0289,400.0
2019-04-05 13:30:00,101.69,101.72,101.68,101.68,307.0,80.021,80.0446,80.0132,80.0132,307.0
2019-04-05 13:35:00,101.94,102.02,101.94,102.02,300.0,80.2177,80.2807,80.2177,80.2807,300.0
2019-04-05 13:40:00,101.93,101.93,101.93,101.93,100.0,80.2099,80.2099,80.2099,80.2099,100.0
2019-04-05 13:45:00,101.91,101.98,101.9,101.98,300.0,80.1941,80.2492,80.1863,80.2492,300.0
2019-04-05 13:50:00,102.0,102.08,102.0,102.08,200.0,80.265,80.3279,80.265,80.3279,200.0
2019-04-05 13:55:00,102.14,102.29,102.14,102.25,600.0,80.3751,80.4932,80.3751,80.4617,600.0
2019-04-05 14:00:00,102.31,102.32,102.25,102.32,600.0,80.5089,80.5168,80.4617,80.5168,600.0
2019-04-05 14:05:00,102.35,102.35,102.26,102.26,450.0,80.5404,80.5404,80.4696,80.4696,450.0
2019-04-05 14:10:00,102.19,102.21,102.18,102.21,600.0,80.4145,80.4302,80.4066,80.4302,600.0
2019-04-05 14:15:00,102.22,102.34,102.22,102.34,335.0,80.4381,80.5325,80.4381,80.5325,335.0
2019-04-05 14:20:00,102.2,102.2,102.1,102.16,700.0,80.4223,80.4223,80.3437,80.3909,700.0
2019-04-05 14:25:00,102.09,102.17,102.09,102.17,300.0,80.3358,80.3987,80.3358,80.3987,300.0
2019-04-05 14:30:00,102.17,102.2,102.17,102.2,300.0,80.3987,80.4223,80.3987,80.4223,300.0
2019-04-05 14:35:00,102.21,102.21,102.1,102.1,352.0,80.4302,80.4302,80.3437,80.3437,352.0
2019-04-05 14:40:00,102.22,102.22,102.22,102.22,433.0,80.4381,80.4381,80.4381,80.4381,433.0
2019-04-05 14:45:00,102.13,102.13,102.1,102.12,458.0,80.3673,80.3673,80.3437,80.3594,458.0
2019-04-05 14:50:00,102.08,102.12,102.05,102.12,800.0,80.3279,80.3594,80.3043,80.3594,800.0
2019-04-05 14:55:00,102.16,102.26,102.16,102.26,500.0,80.3909,80.4696,80.3909,80.4696,500.0
2019-04-05 15:00:00,102.25,102.46,102.25,102.43,1000.0,80.4617,80.6269,80.4617,80.6033,1000.0
2019-04-05 15:05:00,102.35,102.36,102.34,102.36,442.0,80.5404,80.5483,80.5325,80.5483,442.0
2019-04-05 15:10:00,102.31,102.31,102.29,102.29,300.0,80.5089,80.5089,80.4932,80.4932,300.0
2019-04-05 15:15:00,102.29,102.3,102.29,102.3,400.0,80.4932,80.501,80.4932,80.501,400.0
2019-04-05 15:20:00,102.43,102.5,102.39,102.43,934.0,80.6033,80.6584,80.5719,80.6033,934.0
2019-04-05 15:25:00,102.35,102.48,102.35,102.48,400.0,80.5404,80.6427,80.5404,80.6427,400.0
2019-04-05 15:30:00,102.42,102.6,102.42,102.6,1500.0,80.5955,80.7371,80.5955,80.7371,1500.0
2019-04-05 15:35:00,102.57,102.57,102.48,102.52,800.0,80.7135,80.7135,80.6427,80.6742,800.0
2019-04-05 15:40:00,102.51,102.54,102.45,102.46,1000.0,80.6663,80.6899,80.6191,80.6269,1000.0
2019-04-05 15:45:00,102.45,102.52,102.41,102.48,2100.0,80.6191,80.6742,80.5876,80.6427,2100.0
2019-04-05 15:50:00,102.45,102.45,102.38,102.39,4711.0,80.6191,80.6191,80.564,80.5719,4711.0
2019-04-05 15:55:00,102.41,102.64,102.37,102.47,6898.0,80.5876,80.7686,80.5561,80.6348,6898.0
2019-04-08 09:30:00,102.84,103.7,102.84,103.63,1450.0,80.926,81.6027,80.926,81.5476,1450.0
2019-04-08 09:35:00,103.62,103.62,103.08,103.36,900.0,81.5398,81.5398,81.1148,81.3352,900.0
2019-04-08 09:40:00,103.29,104.0,103.29,103.87,1000.0,81.2801,81.8388,81.2801,81.7365,1000.0
2019-04-08 09:45:00,104.1,104.32,104.1,104.19,400.0,81.9175,82.0906,81.9175,81.9883,400.0
2019-04-08 09:50:00,104.27,104.4,104.16,104.19,800.0,82.0513,82.1536,81.9647,81.9883,800.0
2019-04-08 09:55:00,104.11,104.24,103.82,103.82,700.0,81.9253,82.0276,81.6971,81.6971,700.0
2019-04-08 10:00:00,104.12,104.12,103.91,103.91,300.0,81.9332,81.9332,81.768,81.768,300.0
2019-04-08 10:05:00,103.8,104.07,103.8,104.07,500.0,81.6814,81.8939,81.6814,81.8939,500.0
2019-04-08 10:10:00,104.03,104.03,104.03,104.03,200.0,81.8624,81.8624,81.8624,81.8624,200.0
2019-04-08 10:15:00,104.16,104.58,104.02,104.58,2100.0,81.9647,82.2952,81.8545,82.2952,2100.0
2019-04-08 10:20:00,104.48,104.68,104.48,104.68,700.0,82.2165,82.3739,82.2165,82.3739,700.0
2019-04-08 10:25:00,104.72,105.0,104.67,105.0,1000.0,82.4054,82.6257,82.366,82.6257,1000.0
2019-04-08 10:30:00,104.98,105.06,104.9,104.9,3837.0,82.61,82.6729,82.547,82.547,3837.0
2019-04-08 10:35:00,104.84,105.1,104.83,105.1,991.0,82.4998,82.7044,82.4919,82.7044,991.0
2019-04-08 10:40:00,104.98,104.98,104.78,104.78,300.0,82.61,82.61,82.4526,82.4526,300.0
2019-04-08 10:45:00,104.51,104.9,104.44,104.85,861.0,82.2401,82.547,82.185,82.5077,861.0
2019-04-08 10:50:00,104.91,104.91,104.61,104.64,2099.0,82.5549,82.5549,82.3188,82.3424,2099.0
2019-04-08 10:55:00,104.6,104.6,104.33,104.34,1969.0,82.3109,82.3109,82.0985,82.1063,1969.0
2019-04-08 11:00:00,104.42,104.42,103.99,104.04,5781.0,82.1693,82.1693,81.8309,81.8703,5781.0
2019-04-08 11:05:00,104.09,104.1,103.97,104.09,500.0,81.9096,81.9175,81.8152,81.9096,500.0
2019-04-08 11:10:00,103.94,103.94,103.76,103.76,300.0,81.7916,81.7916,81.6499,81.6499,300.0
2019-04-08 11:15:00,103.84,103.84,103.47,103.47,700.0,81.7129,81.7129,81.4217,81.4217,700.0
2019-04-08 11:20:00,103.46,103.65,103.46,103.55,985.0,81.4139,81.5634,81.4139,81.4847,985.0
2019-04-08 11:25:00,103.4,103.52,103.4,103.51,1200.0,81.3666,81.4611,81.3666,81.4532,1200.0
2019-04-08 11:30:00,103.69,103.7,103.69,103.7,724.0,81.5948,81.6027,81.5948,81.6027,724.0
2019-04-08 11:35:00,103.97,104.11,103.94,104.07,1491.0,81.8152,81.9253,81.7916,81.8939,1491.0
2019-04-08 11:40:00,103.96,104.01,103.96,103.98,300.0,81.8073,81.8467,81.8073,81.823,300.0
2019-04-08 11:45:00,103.8,103.8,103.8,103.8,100.0,81.6814,81.6814,81.6814,81.6814,100.0
2019-04-08 11:50:00,103.99,103.99,103.79,103.82,900.0,81.8309,81.8309,81.6735,81.6971,900.0
2019-04-08 11:55:00,103.82,103.82,103.82,103.82,0.0,81.6971,81.6971,81.6971,81.6971,0.0
2019-04-08 12:00:00,103.78,103.78,103.7,103.7,300.0,81.6657,81.6657,81.6027,81.6027,300.0
2019-04-08 12:05:00,103.79,103.86,103.79,103.86,300.0,81.6735,81.7286,81.6735,81.7286,300.0
2019-04-08 12:10:00,103.81,103.98,103.8,103.98,1920.0,81.6893,81.823,81.6814,81.823,1920.0
2019-04-08 12:15:00,104.14,104.2,104.09,104.2,1200.0,81.949,81.9962,81.9096,81.9962,1200.0
2019-04-08 12:20:00,104.23,104.23,104.14,104.14,200.0,82.0198,82.0198,81.949,81.949,200.0
2019-04-08 12:25:00,104.2,104.27,104.18,104.22,600.0,81.9962,82.0513,81.9804,82.0119,600.0
2019-04-08 12:30:00,104.23,104.23,104.19,104.19,600.0,82.0198,82.0198,81.9883,81.9883,600.0
2019-04-08 12:35:00,104.04,104.21,104.04,104.19,800.0,81.8703,82.004,81.8703,81.9883,800.0
2019-04-08 12:40:00,104.31,104.36,104.23,104.36,500.0,82.0827,82.1221,82.0198,82.1221,500.0
2019-04-08 12:45:00,104.35,104.39,104.34,104.34,600.0,82.1142,82.1457,82.1063,82.1063,600.0
2019-04-08 12:50:00,104.39,104.41,104.35,104.39,900.0,82.1457,82.1614,82.1142,82.1457,900.0
2019-04-08 12:55:00,104.5,104.5,104.5,104.5,200.0,82.2322,82.2322,82.2322,82.2322,200.0
2019-04-08 13:00:00,104.44,104.44,104.44,104.44,100.0,82.185,82.185,82.185,82.185,100.0
2019-04-08 13:05:00,104.43,104.43,104.15,104.19,600.0,82.1772,82.1772,81.9568,81.9883,600.0
2019-04-08 13:10:00,104.29,104.29,104.09,104.09,400.0,82.067,82.067,81.9096,81.9096,400.0
2019-04-08 13:15:00,104.19,104.19,104.07,104.07,300.0,81.9883,81.9883,81.8939,81.8939,300.0
2019-04-08 13:20:00,104.07,104.07,104.07,104.07,0.0,81.8939,81.8939,81.8939,81.8939,0.0
2019-04-08 13:25:00,104.31,104.31,104.23,104.23,500.0,82.0827,82.0827,82.0198,82.0198,500.0
2019-04-08 13:30:00,104.04,104.05,104.04,104.04,400.0,81.8703,81.8781,81.8703,81.8703,400.0
2019-04-08 13:35:00,104.1,104.1,104.1,104.1,100.0,81.9175,81.9175,81.9175,81.9175,100.0
2019-04-08 13:40:00,104.11,104.11,104.08,104.08,200.0,81.9253,81.9253,81.9017,81.9017,200.0
2019-04-08 13:45:00,104.19,104.19,104.11,104.11,300.0,81.9883,81.9883,81.9253,81.9253,300.0
2019-04-08 13:50:00,103.94,104.06,103.94,104.06,400.0,81.7916,81.886,81.7916,81.886,400.0
2019-04-08 13:55:00,104.09,104.09,104.09,104.09,100.0,81.9096,81.9096,81.9096,81.9096,100.0
2019-04-08 14:00:00,104.09,104.09,103.99,103.99,300.0,81.9096,81.9096,81.8309,81.8309,300.0
2019-04-08 14:05:00,103.98,103.98,103.98,103.98,100.0,81.823,81.823,81.823,81.823,100.0
2019-04-08 14:10:00,103.98,103.98,103.97,103.97,200.0,81.823,81.823,81.8152,81.8152,200.0
2019-04-08 14:15:00,103.9,103.9,103.9,103.9,100.0,81.7601,81.7601,81.7601,81.7601,100.0
2019-04-08 14:20:00,103.85,103.85,103.85,103.85,120.0,81.7208,81.7208,81.7208,81.7208,120.0
2019-04-08 14:25:00,103.83,103.84,103.83,103.84,900.0,81.705,81.7129,81.705,81.7129,900.0
2019-04-08 14:30:00,103.72,103.79,103.65,103.79,300.0,81.6185,81.6735,81.5634,81.6735,300.0
2019-04-08 14:35:00,103.79,103.79,103.79,103.79,100.0,81.6735,81.6735,81.6735,81.6735,100.0
2019-04-08 14:40:00,103.74,103.83,103.74,103.83,339.0,81.6342,81.705,81.6342,81.705,339.0
2019-04-08 14:45:00,103.78,103.78,103.78,103.78,100.0,81.6657,81.6657,81.6657,81.6657,100.0
2019-04-08 14:50:00,103.78,103.78,103.78,103.78,0.0,81.6657,81.6657,81.6657,81.6657,0.0
2019-04-08 14:55:00,103.93,104.01,103.9,103.9,1200.0,81.7837,81.8467,81.7601,81.7601,1200.0
2019-04-08 15:00:00,103.9,103.9,103.83,103.89,600.0,81.7601,81.7601,81.705,81.7522,600.0
2019-04-08 15:05:00,103.84,103.84,103.84,103.84,200.0,81.7129,81.7129,81.7129,81.7129,200.0
2019-04-08 15:10:00,103.92,103.92,103.88,103.88,400.0,81.7758,81.7758,81.7444,81.7444,400.0
2019-04-08 15:15:00,103.94,103.97,103.91,103.97,600.0,81.7916,81.8152,81.768,81.8152,600.0
2019-04-08 15:20:00,104.05,104.05,103.92,103.98,841.0,81.8781,81.8781,81.7758,81.823,841.0
2019-04-08 15:25:00,103.94,103.94,103.94,103.94,100.0,81.7916,81.7916,81.7916,81.7916,100.0
2019-04-08 15:30:00,103.98,104.05,103.95,104.0,800.0,81.823,81.8781,81.7994,81.8388,800.0
2019-04-08 15:35:00,104.03,104.17,104.03,104.17,300.0,81.8624,81.9726,81.8624,81.9726,300.0
2019-04-08 15:40:00,104.13,104.21,104.13,104.2,1600.0,81.9411,82.004,81.9411,81.9962,1600.0
2019-04-08 15:45:00,104.16,104.27,104.13,104.26,1300.0,81.9647,82.0513,81.9411,82.0434,1300.0
2019-04-08 15:50:00,104.18,104.27,104.16,104.27,2903.0,81.9804,82.0513,81.9647,82.0513,2903.0
2019-04-08 15:55:00,104.3,104.34,104.15,104.31,3143.0,82.0749,82.1063,81.9568,82.0827,3143.0
2019-04-09 09:30:00,103.06,103.13,102.92,103.08,3100.0,81.0991,81.1542,80.9889,81.1148,3100.0
2019-04-09 09:35:00,102.84,103.01,102.58,102.83,2000.0,80.926,81.0597,80.7214,80.9181,2000.0
2019-04-09 09:40:00,102.66,103.05,102.66,103.05,700.0,80.7843,81.0912,80.7843,81.0912,700.0
2019-04-09 09:45:00,103.05,103.05,102.69,102.82,4479.0,81.0912,81.0912,80.8079,80.9102,4479.0
2019-04-09 09:50:00,103.14,103.32,103.04,103.32,400.0,81.162,81.3037,81.0834,81.3037,400.0
2019-04-09 09:55:00,103.2,103.2,102.82,103.01,2100.0,81.2093,81.2093,80.9102,81.0597,2100.0
2019-04-09 10:00:00,102.82,102.82,102.36,102.37,1123.0,80.9102,80.9102,80.5483,80.5561,1123.0
2019-04-09 10:05:00,102.38,102.62,102.28,102.51,700.0,80.564,80.7528,80.4853,80.6663,700.0
2019-04-09 10:10:00,102.48,102.71,102.48,102.71,500.0,80.6427,80.8237,80.6427,80.8237,500.0
2019-04-09 10:15:00,102.7,102.88,102.65,102.73,1500.0,80.8158,80.9574,80.7765,80.8394,1500.0
2019-04-09 10:20:00,102.71,102.81,102.61,102.81,1200.0,80.8237,80.9024,80.745,80.9024,1200.0
2019-04-09 10:25:00,103.05,103.1,102.99,103.1,700.0,81.0912,81.1306,81.044,81.1306,700.0
2019-04-09 10:30:00,102.9,103.0,102.86,102.99,750.0,80.9732,81.0519,80.9417,81.044,750.0
2019-04-09 10:35:00,103.18,103.32,102.97,103.01,700.0,81.1935,81.3037,81.0283,81.0597,700.0
2019-04-09 10:40:00,102.84,102.86,102.84,102.86,200.0,80.926,80.9417,80.926,80.9417,200.0
2019-04-09 10:45:00,102.61,102.61,102.61,102.61,100.0,80.745,80.745,80.745,80.745,100.0
2019-04-09 10:50:00,102.61,102.61,102.5,102.5,200.0,80.745,80.745,80.6584,80.6584,200.0
2019-04-09 10:55:00,102.62,102.62,102.59,102.59,300.0,80.7528,80.7528,80.7292,80.7292,300.0
2019-04-09 11:00:00,102.57,102.65,102.57,102.65,400.0,80.7135,80.7765,80.7135,80.7765,400.0
2019-04-09 11:05:00,102.69,102.69,102.69,102.69,100.0,80.8079,80.8079,80.8079,80.8079,100.0
2019-04-09 11:10:00,102.61,102.61,102.61,102.61,100.0,80.745,80.745,80.745,80.745,100.0
2019-04-09 11:15:00,102.87,102.87,102.87,102.87,100.0,80.9496,80.9496,80.9496,80.9496,100.0
2019-04-09 11:20:00,102.9,102.93,102.81,102.81,500.0,80.9732,80.9968,80.9024,80.9024,500.0
2019-04-09 11:25:00,102.81,102.81,102.81,102.81,0.0,80.9024,80.9024,80.9024,80.9024,0.0
2019-04-09 11:30:00,103.07,103.1,103.07,103.1,500.0,81.107,81.1306,81.107,81.1306,500.0
2019-04-09 11:35:00,103.07,103.07,103.04,103.04,400.0,81.107,81.107,81.0834,81.0834,400.0
2019-04-09 11:40:00,103.08,103.23,103.08,103.23,400.0,81.1148,81.2329,81.1148,81.2329,400.0
2019-04-09 11:45:00,103.3,103.48,103.3,103.48,300.0,81.2879,81.4296,81.2879,81.4296,300.0
2019-04-09 11:50:00,103.45,103.48,103.43,103.48,900.0,81.406,81.4296,81.3902,81.4296,900.0
2019-04-09 11:55:00,103.54,103.54,103.46,103.48,500.0,81.4768,81.4768,81.4139,81.4296,500.0
2019-04-09 12:00:00,103.51,103.73,103.51,103.73,800.0,81.4532,81.6263,81.4532,81.6263,800.0
2019-04-09 12:05:00,103.86,103.86,103.79,103.82,600.0,81.7286,81.7286,81.6735,81.6971,600.0
2019-04-09 12:10:00,103.82,103.82,103.82,103.82,0.0,81.6971,81.6971,81.6971,81.6971,0.0
2019-04-09 12:15:00,103.91,103.91,103.85,103.85,200.0,81.768,81.768,81.7208,81.7208,200.0
2019-04-09 12:20:00,103.78,103.78,103.78,103.78,100.0,81.6657,81.6657,81.6657,81.6657,100.0
2019-04-09 12:25:00,103.87,103.87,103.76,103.76,400.0,81.7365,81.7365,81.6499,81.6499,400.0
2019-04-09 12:30:00,103.88,103.93,103.8,103.89,800.0,81.7444,81.7837,81.6814,81.7522,800.0
2019-04-09 12:35:00,103.82,103.82,103.8,103.8,200.0,81.6971,81.6971,81.6814,81.6814,200.0
2019-04-09 12:40:00,103.76,103.85,103.76,103.8,400.0,81.6499,81.7208,81.6499,81.6814,400.0
2019-04-09 12:45:00,103.99,103.99,103.85,103.87,300.0,81.8309,81.8309,81.7208,81.7365,300.0
2019-04-09 12:50:00,103.87,103.87,103.87,103.87,0.0,81.7365,81.7365,81.7365,81.7365,0.0
2019-04-09 12:55:00,103.98,104.04,103.97,103.97,500.0,81.823,81.8703,81.8152,81.8152,500.0
2019-04-09 13:00:00,103.91,103.97,103.91,103.95,300.0,81.768,81.8152,81.768,81.7994,300.0
2019-04-09 13:05:00,103.92,103.96,103.92,103.96,600.0,81.7758,81.8073,81.7758,81.8073,600.0
2019-04-09 13:10:00,104.01,104.01,103.85,103.85,500.0,81.8467,81.8467,81.7208,81.7208,500.0
2019-04-09 13:15:00,103.71,103.79,103.6,103.79,6474.0,81.6106,81.6735,81.524,81.6735,6474.0
2019-04-09 13:20:00,103.77,103.77,103.73,103.73,200.0,81.6578,81.6578,81.6263,81.6263,200.0
2019-04-09 13:25:00,103.66,103.66,103.65,103.65,200.0,81.5712,81.5712,81.5634,81.5634,200.0
2019-04-09 13:30:00,103.46,103.46,103.4,103.4,300.0,81.4139,81.4139,81.3666,81.3666,300.0
2019-04-09 13:35:00,103.4,103.44,103.4,103.44,300.0,81.3666,81.3981,81.3666,81.3981,300.0
2019-04-09 13:40:00,103.45,103.45,103.45,103.45,100.0,81.406,81.406,81.406,81.406,100.0
2019-04-09 13:45:00,103.38,103.46,103.38,103.42,500.0,81.3509,81.4139,81.3509,81.3824,500.0
2019-04-09 13:50:00,103.4,103.41,103.4,103.41,200.0,81.3666,81.3745,81.3666,81.3745,200.0
2019-04-09 13:55:00,103.32,103.4,103.32,103.4,900.0,81.3037,81.3666,81.3037,81.3666,900.0
2019-04-09 14:00:00,103.41,103.42,103.37,103.37,400.0,81.3745,81.3824,81.343,81.343,400.0
2019-04-09 14:05:00,103.29,103.29,103.17,103.25,500.0,81.2801,81.2801,81.1857,81.2486,500.0
2019-04-09 14:10:00,103.28,103.28,103.11,103.18,500.0,81.2722,81.2722,81.1384,81.1935,500.0
2019-04-09 14:15:00,103.22,103.23,103.22,103.23,200.0,81.225,81.2329,81.225,81.2329,200.0
2019-04-09 14:20:00,103.25,103.25,103.24,103.24,300.0,81.2486,81.2486,81.2407,81.2407,300.0
2019-04-09 14:25:00,103.23,103.23,103.08,103.08,400.0,81.2329,81.2329,81.1148,81.1148,400.0
2019-04-09 14:30:00,103.14,103.14,103.05,103.05,400.0,81.162,81.162,81.0912,81.0912,400.0
2019-04-09 14:35:00,102.98,102.99,102.97,102.97,300.0,81.0361,81.044,81.0283,81.0283,300.0
2019-04-09 14:40:00,102.93,102.94,102.85,102.87,900.0,80.9968,81.0047,80.9338,80.9496,900.0
2019-04-09 14:45:00,102.85,102.91,102.85,102.91,600.0,80.9338,80.9811,80.9338,80.9811,600.0
2019-04-09 14:50:00,102.96,102.96,102.9,102.9,300.0,81.0204,81.0204,80.9732,80.9732,300.0
2019-04-09 14:55:00,102.86,102.89,102.81,102.89,800.0,80.9417,80.9653,80.9024,80.9653,800.0
2019-04-09 15:00:00,102.9,102.99,102.88,102.92,1400.0,80.9732,81.044,80.9574,80.9889,1400.0
2019-04-09 15:05:00,102.83,102.9,102.83,102.85,800.0,80.9181,80.9732,80.9181,80.9338,800.0
2019-04-09 15:10:00,102.83,102.89,102.83,102.83,1000.0,80.9181,80.9653,80.9181,80.9181,1000.0
2019-04-09 15:15:00,102.86,102.86,102.7,102.7,700.0,80.9417,80.9417,80.8158,80.8158,700.0
2019-04-09 15:20:00,102.64,102.69,102.61,102.69,968.0,80.7686,80.8079,80.745,80.8079,968.0
2019-04-09 15:25:00,102.67,102.68,102.56,102.64,1000.0,80.7922,80.8001,80.7056,80.7686,1000.0
2019-04-09 15:30:00,102.63,102.78,102.63,102.77,900.0,80.7607,80.8788,80.7607,80.8709,900.0
2019-04-09 15:35:00,102.79,102.87,102.76,102.84,1952.0,80.8866,80.9496,80.863,80.926,1952.0
2019-04-09 15:40:00,102.85,102.88,102.83,102.88,1943.0,80.9338,80.9574,80.9181,80.9574,1943.0
2019-04-09 15:45:00,102.86,102.93,102.86,102.93,1553.0,80.9417,80.9968,80.9417,80.9968,1553.0
2019-04-09 15:50:00,102.92,102.92,102.73,102.75,3362.0,80.9889,80.9889,80.8394,80.8551,3362.0
2019-04-09 15:55:00,102.73,102.91,102.66,102.87,6009.0,80.8394,80.9811,80.7843,80.9496,6009.0
2019-04-10 09:30:00,102.68,102.68,102.63,102.63,200.0,80.8001,80.8001,80.7607,80.7607,200.0
2019-04-10 09:35:00,103.44,103.44,103.15,103.15,1999.0,81.3981,81.3981,81.1699,81.1699,1999.0
2019-04-10 09:40:00,102.96,103.19,102.95,102.95,2600.0,81.0204,81.2014,81.0125,81.0125,2600.0
2019-04-10 09:45:00,103.06,103.19,102.99,103.19,500.0,81.0991,81.2014,81.044,81.2014,500.0
2019-04-10 09:50:00,103.33,103.36,103.07,103.36,1000.0,81.3116,81.3352,81.107,81.3352,1000.0
2019-04-10 09:55:00,103.14,103.35,103.14,103.34,300.0,81.162,81.3273,81.162,81.3194,300.0
2019-04-10 10:00:00,103.34,103.34,103.34,103.34,0.0,81.3194,81.3194,81.3194,81.3194,0.0
2019-04-10 10:05:00,103.51,103.59,103.44,103.59,400.0,81.4532,81.5162,81.3981,81.5162,400.0
2019-04-10 10:10:00,103.44,103.5,103.38,103.4,700.0,81.3981,81.4453,81.3509,81.3666,700.0
2019-04-10 10:15:00,103.42,103.42,103.34,103.4,300.0,81.3824,81.3824,81.3194,81.3666,300.0
2019-04-10 10:20:00,103.59,103.63,103.59,103.63,300.0,81.5162,81.5476,81.5162,81.5476,300.0
2019-04-10 10:25:00,103.55,103.55,103.46,103.46,700.0,81.4847,81.4847,81.4139,81.4139,700.0
2019-04-10 10:30:00,103.54,103.8,103.54,103.8,700.0,81.4768,81.6814,81.4768,81.6814,700.0
2019-04-10 10:35:00,103.8,103.8,103.8,103.8,0.0,81.6814,81.6814,81.6814,81.6814,0.0
2019-04-10 10:40:00,103.67,103.75,103.67,103.75,400.0,81.5791,81.6421,81.5791,81.6421,400.0
2019-04-10 10:45:00,103.46,103.49,103.45,103.45,300.0,81.4139,81.4375,81.406,81.406,300.0
2019-04-10 10:50:00,103.45,103.45,103.45,103.45,0.0,81.406,81.406,81.406,81.406,0.0
2019-04-10 10:55:00,103.53,103.68,103.53,103.65,400.0,81.4689,81.587,81.4689,81.5634,400.0
2019-04-10 11:00:00,103.51,103.65,103.47,103.65,800.0,81.4532,81.5634,81.4217,81.5634,800.0
2019-04-10 11:05:00,103.7,103.73,103.7,103.73,400.0,81.6027,81.6263,81.6027,81.6263,400.0
2019-04-10 11:10:00,103.42,103.42,103.42,103.42,200.0,81.3824,81.3824,81.3824,81.3824,200.0
2019-04-10 11:15:00,103.53,103.53,103.33,103.33,400.0,81.4689,81.4689,81.3116,81.3116,400.0
2019-04-10 11:20:00,103.29,103.29,103.24,103.24,200.0,81.2801,81.2801,81.2407,81.2407,200.0
2019-04-10 11:25:00,103.38,103.38,103.31,103.31,300.0,81.3509,81.3509,81.2958,81.2958,300.0
2019-04-10 11:30:00,103.32,103.45,103.32,103.45,500.0,81.3037,81.406,81.3037,81.406,500.0
2019-04-10 11:35:00,103.51,103.51,103.44,103.44,500.0,81.4532,81.4532,81.3981,81.3981,500.0
2019-04-10 11:40:00,103.48,103.57,103.48,103.57,200.0,81.4296,81.5004,81.4296,81.5004,200.0
2019-04-10 11:45:00,103.74,103.74,103.7,103.7,400.0,81.6342,81.6342,81.6027,81.6027,400.0
2019-04-10 11:50:00,103.7,103.83,103.65,103.81,1600.0,81.6027,81.705,81.5634,81.6893,1600.0
2019-04-10 11:55:00,103.73,103.92,103.71,103.92,1600.0,81.6263,81.7758,81.6106,81.7758,1600.0
2019-04-10 12:00:00,103.85,103.88,103.76,103.85,2000.0,81.7208,81.7444,81.6499,81.7208,2000.0
2019-04-10 12:05:00,103.85,103.87,103.84,103.87,300.0,81.7208,81.7365,81.7129,81.7365,300.0
2019-04-10 12:10:00,103.85,104.0,103.84,103.85,1500.0,81.7208,81.8388,81.7129,81.7208,1500.0
2019-04-10 12:15:00,103.9,104.05,103.88,104.0,1000.0,81.7601,81.8781,81.7444,81.8388,1000.0
2019-04-10 12:20:00,104.24,104.28,104.23,104.23,400.0,82.0276,82.0591,82.0198,82.0198,400.0
2019-04-10 12:25:00,104.26,104.29,104.17,104.17,4666.0,82.0434,82.067,81.9726,81.9726,4666.0
2019-04-10 12:30:00,104.15,104.15,104.1,104.12,1400.0,81.9568,81.9568,81.9175,81.9332,1400.0
2019-04-10 12:35:00,104.08,104.17,104.08,104.17,500.0,81.9017,81.9726,81.9017,81.9726,500.0
2019-04-10 12:40:00,104.2,104.22,104.17,104.17,400.0,81.9962,82.0119,81.9726,81.9726,400.0
2019-04-10 12:45:00,104.18,104.18,104.17,104.18,300.0,81.9804,81.9804,81.9726,81.9804,300.0
2019-04-10 12:50:00,104.17,104.22,104.11,104.13,900.0,81.9726,82.0119,81.9253,81.9411,900.0
2019-04-10 12:55:00,104.1,104.15,104.07,104.11,700.0,81.9175,81.9568,81.8939,81.9253,700.0
2019-04-10 13:00:00,104.1,104.19,104.05,104.19,2400.0,81.9175,81.9883,81.8781,81.9883,2400.0
2019-04-10 13:05:00,104.23,104.35,104.23,104.28,1000.0,82.0198,82.1142,82.0198,82.0591,1000.0
2019-04-10 13:10:00,104.3,104.39,104.28,104.39,1100.0,82.0749,82.1457,82.0591,82.1457,1100.0
2019-04-10 13:15:00,104.37,104.41,104.35,104.35,1200.0,82.1299,82.1614,82.1142,82.1142,1200.0
2019-04-10 13:20:00,104.31,104.31,104.24,104.3,900.0,82.0827,82.0827,82.0276,82.0749,900.0
2019-04-10 13:25:00,104.29,104.29,104.22,104.24,500.0,82.067,82.067,82.0119,82.0276,500.0
2019-04-10 13:30:00,104.27,104.4,104.23,104.4,1663.0,82.0513,82.1536,82.0198,82.1536,1663.0
2019-04-10 13:35:00,104.41,104.41,104.31,104.31,1000.0,82.1614,82.1614,82.0827,82.0827,1000.0
2019-04-10 13:40:00,104.26,104.29,104.24,104.29,600.0,82.0434,82.067,82.0276,82.067,600.0
2019-04-10 13:45:00,104.28,104.28,104.23,104.24,500.0,82.0591,82.0591,82.0198,82.0276,500.0
2019-04-10 13:50:00,104.27,104.27,104.22,104.25,500.0,82.0513,82.0513,82.0119,82.0355,500.0
2019-04-10 13:55:00,104.25,104.3,104.24,104.24,700.0,82.0355,82.0749,82.0276,82.0276,700.0
2019-04-10 14:00:00,104.29,104.29,104.22,104.27,1000.0,82.067,82.067,82.0119,82.0513,1000.0
2019-04-10 14:05:00,104.21,104.3,104.2,104.21,2050.0,82.004,82.0749,81.9962,82.004,2050.0
2019-04-10 14:10:00,104.07,104.07,104.07,104.07,100.0,81.8939,81.8939,81.8939,81.8939,100.0
2019-04-10 14:15:00,104.19,104.22,104.15,104.15,700.0,81.9883,82.0119,81.9568,81.9568,700.0
2019-04-10 14:20:00,104.16,104.22,104.08,104.08,700.0,81.9647,82.0119,81.9017,81.9017,700.0
2019-04-10 14:25:00,104.15,104.18,104.14,104.17,800.0,81.9568,81.9804,81.949,81.9726,800.0
2019-04-10 14:30:00,104.1,104.1,103.99,103.99,400.0,81.9175,81.9175,81.8309,81.8309,400.0
2019-04-10 14:35:00,104.06,104.07,104.06,104.07,300.0,81.886,81.8939,81.886,81.8939,300.0
2019-04-10 14:40:00,104.12,104.17,104.12,104.14,700.0,81.9332,81.9726,81.9332,81.949,700.0
2019-04-10 14:45:00,104.14,104.17,104.13,104.17,600.0,81.949,81.9726,81.9411,81.9726,600.0
2019-04-10 14:50:00,104.25,104.25,104.11,104.15,1709.0,82.0355,82.0355,81.9253,81.9568,1709.0
2019-04-10 14:55:00,104.17,104.19,104.15,104.17,1800.0,81.9726,81.9883,81.9568,81.9726,1800.0
2019-04-10 15:00:00,104.26,104.41,104.25,104.39,1500.0,82.0434,82.1614,82.0355,82.1457,1500.0
2019-04-10 15:05:00,104.4,104.47,104.4,104.47,900.0,82.1536,82.2086,82.1536,82.2086,900.0
2019-04-10 15:10:00,104.46,104.46,104.37,104.43,1400.0,82.2008,82.2008,82.1299,82.1772,1400.0
2019-04-10 15:15:00,104.46,104.46,104.41,104.41,1800.0,82.2008,82.2008,82.1614,82.1614,1800.0
2019-04-10 15:20:00,104.41,104.41,104.22,104.25,2151.0,82.1614,82.1614,82.0119,82.0355,2151.0
2019-04-10 15:25:00,104.25,104.37,104.24,104.37,1700.0,82.0355,82.1299,82.0276,82.1299,1700.0
2019-04-10 15:30:00,104.41,104.41,104.31,104.34,2300.0,82.1614,82.1614,82.0827,82.1063,2300.0
2019-04-10 15:35:00,104.32,104.35,104.24,104.24,1800.0,82.0906,82.1142,82.0276,82.0276,1800.0
2019-04-10 15:40:00,104.2,104.22,104.15,104.15,3031.0,81.9962,82.0119,81.9568,81.9568,3031.0
2019-04-10 15:45:00,104.15,104.21,104.13,104.14,1900.0,81.9568,82.004,81.9411,81.949,1900.0
2019-04-10 15:50:00,104.12,104.13,103.66,103.66,4700.0,81.9332,81.9411,81.5712,81.5712,4700.0
2019-04-10 15:55:00,103.6,103.76,103.59,103.76,4600.0,81.524,81.6499,81.5162,81.6499,4600.0
2019-04-11 09:30:00,103.07,103.07,102.33,102.42,5388.0,81.107,81.107,80.5246,80.5955,5388.0
2019-04-11 09:35:00,102.66,102.66,102.14,102.17,7027.0,80.7843,80.7843,80.3751,80.3987,7027.0
2019-04-11 09:40:00,102.12,102.53,102.12,102.45,3160.0,80.3594,80.682,80.3594,80.6191,3160.0
2019-04-11 09:45:00,102.66,103.15,102.66,103.15,2981.0,80.7843,81.1699,80.7843,81.1699,2981.0
2019-04-11 09:50:00,103.1,103.1,103.0,103.0,1300.0,81.1306,81.1306,81.0519,81.0519,1300.0
2019-04-11 09:55:00,103.02,103.02,102.8,102.82,1300.0,81.0676,81.0676,80.8945,80.9102,1300.0
2019-04-11 10:00:00,103.05,103.14,103.01,103.05,1300.0,81.0912,81.162,81.0597,81.0912,1300.0
2019-04-11 10:05:00,103.15,103.15,102.97,102.98,2300.0,81.1699,81.1699,81.0283,81.0361,2300.0
2019-04-11 10:10:00,102.9,102.9,102.54,102.68,1900.0,80.9732,80.9732,80.6899,80.8001,1900.0
2019-04-11 10:15:00,103.12,103.12,103.06,103.11,900.0,81.1463,81.1463,81.0991,81.1384,900.0
2019-04-11 10:20:00,103.33,103.33,103.27,103.27,300.0,81.3116,81.3116,81.2643,81.2643,300.0
2019-04-11 10:25:00,103.13,103.18,102.88,102.94,1900.0,81.1542,81.1935,80.9574,81.0047,1900.0
2019-04-11 10:30:00,103.02,103.02,102.85,102.86,1000.0,81.0676,81.0676,80.9338,80.9417,1000.0
2019-04-11 10:35:00,102.74,102.87,102.74,102.87,200.0,80.8473,80.9496,80.8473,80.9496,200.0
2019-04-11 10:40:00,102.93,102.98,102.93,102.98,200.0,80.9968,81.0361,80.9968,81.0361,200.0
2019-04-11 10:45:00,103.15,103.15,102.94,102.94,400.0,81.1699,81.1699,81.0047,81.0047,400.0
2019-04-11 10:50:00,102.96,102.96,102.73,102.73,800.0,81.0204,81.0204,80.8394,80.8394,800.0
2019-04-11 10:55:00,102.67,102.7,102.5,102.5,1200.0,80.7922,80.8158,80.6584,80.6584,1200.0
2019-04-11 11:00:00,102.4,102.42,101.83,101.86,4380.0,80.5797,80.5955,80.1312,80.1548,4380.0
2019-04-11 11:05:00,101.93,102.06,101.72,102.06,3200.0,80.2099,80.3122,80.0446,80.3122,3200.0
2019-04-11 11:10:00,102.01,102.03,101.88,102.0,3900.0,80.2728,80.2886,80.1705,80.265,3900.0
2019-04-11 11:15:00,102.04,102.07,101.65,101.65,6133.0,80.2964,80.32,79.9895,79.9895,6133.0
2019-04-11 11:20:00,101.67,101.67,101.24,101.33,6201.0,80.0053,80.0053,79.6669,79.7377,6201.0
2019-04-11 11:25:00,101.33,101.49,101.25,101.44,2800.0,79.7377,79.8636,79.6748,79.8243,2800.0
2019-04-11 11:30:00,101.39,101.39,100.95,100.95,2562.0,79.7849,79.7849,79.4387,79.4387,2562.0
2019-04-11 11:35:00,100.95,101.05,100.75,100.75,2623.0,79.4387,79.5174,79.2813,79.2813,2623.0
2019-04-11 11:40:00,100.79,100.85,100.43,100.74,4600.0,79.3128,79.36,79.0295,79.2735,4600.0
2019-04-11 11:45:00,100.85,100.85,100.77,100.8,2000.0,79.36,79.36,79.2971,79.3207,2000.0
2019-04-11 11:50:00,100.83,100.83,100.74,100.74,2100.0,79.3443,79.3443,79.2735,79.2735,2100.0
2019-04-11 11:55:00,100.71,100.87,100.68,100.71,900.0,79.2498,79.3758,79.2262,79.2498,900.0
2019-04-11 12:00:00,100.65,100.67,100.57,100.65,600.0,79.2026,79.2184,79.1397,79.2026,600.0
2019-04-11 12:05:00,100.59,100.88,100.59,100.88,600.0,79.1554,79.3836,79.1554,79.3836,600.0
2019-04-11 12:10:00,100.98,101.06,100.98,101.04,500.0,79.4623,79.5253,79.4623,79.5095,500.0
2019-04-11 12:15:00,101.11,101.15,100.99,101.0,2400.0,79.5646,79.5961,79.4702,79.4781,2400.0
2019-04-11 12:20:00,100.99,101.01,100.94,100.99,1300.0,79.4702,79.4859,79.4308,79.4702,1300.0
2019-04-11 12:25:00,101.01,101.01,100.7,100.7,500.0,79.4859,79.4859,79.242,79.242,500.0
2019-04-11 12:30:00,100.61,100.63,100.5,100.5,1300.0,79.1712,79.1869,79.0846,79.0846,1300.0
2019-04-11 12:35:00,100.51,100.76,100.5,100.76,800.0,79.0925,79.2892,79.0846,79.2892,800.0
2019-04-11 12:40:00,100.82,100.82,100.8,100.8,300.0,79.3364,79.3364,79.3207,79.3207,300.0
2019-04-11 12:45:00,100.9,100.99,100.9,100.99,533.0,79.3994,79.4702,79.3994,79.4702,533.0
2019-04-11 12:50:00,101.16,101.2,101.14,101.2,1000.0,79.604,79.6354,79.5882,79.6354,1000.0
2019-04-11 12:55:00,101.1,101.13,101.1,101.12,795.0,79.5567,79.5804,79.5567,79.5725,795.0
2019-04-11 13:00:00,101.12,101.13,101.04,101.1,1200.0,79.5725,79.5804,79.5095,79.5567,1200.0
2019-04-11 13:05:00,101.11,101.11,101.08,101.1,400.0,79.5646,79.5646,79.541,79.5567,400.0
2019-04-11 13:10:00,101.17,101.17,101.03,101.05,1000.0,79.6118,79.6118,79.5017,79.5174,1000.0
2019-04-11 13:15:00,101.02,101.26,101.01,101.26,700.0,79.4938,79.6826,79.4859,79.6826,700.0
2019-04-11 13:20:00,101.26,101.27,101.17,101.17,1000.0,79.6826,79.6905,79.6118,79.6118,1000.0
2019-04-11 13:25:00,101.11,101.19,101.06,101.17,1846.0,79.5646,79.6276,79.5253,79.6118,1846.0
2019-04-11 13:30:00,101.11,101.11,100.97,101.02,3138.0,79.5646,79.5646,79.4544,79.4938,3138.0
2019-04-11 13:35:00,101.05,101.05,100.87,100.87,2583.0,79.5174,79.5174,79.3758,79.3758,2583.0
2019-04-11 13:40:00,100.94,100.94,100.89,100.93,800.0,79.4308,79.4308,79.3915,79.423,800.0
2019-04-11 13:45:00,100.9,101.01,100.84,100.99,15841.0,79.3994,79.4859,79.3521,79.4702,15841.0
2019-04-11 13:50:00,101.1,101.1,100.81,100.94,7112.0,79.5567,79.5567,79.3285,79.4308,7112.0
2019-04-11 13:55:00,100.9,100.95,100.87,100.88,2925.0,79.3994,79.4387,79.3758,79.3836,2925.0
2019-04-11 14:00:00,100.94,101.2,100.92,101.2,800.0,79.4308,79.6354,79.4151,79.6354,800.0
2019-04-11 14:05:00,101.24,101.24,101.06,101.2,5571.0,79.6669,79.6669,79.5253,79.6354,5571.0
2019-04-11 14:10:00,101.12,101.38,101.12,101.38,1400.0,79.5725,79.7771,79.5725,79.7771,1400.0
2019-04-11 14:15:00,101.4,101.45,101.39,101.42,1300.0,79.7928,79.8322,79.7849,79.8086,1300.0
2019-04-11 14:20:00,101.4,101.4,101.29,101.31,1500.0,79.7928,79.7928,79.7063,79.722,1500.0
2019-04-11 14:25:00,101.35,101.36,101.3,101.31,900.0,79.7535,79.7613,79.7141,79.722,900.0
2019-04-11 14:30:00,101.36,101.36,101.05,101.08,5225.0,79.7613,79.7613,79.5174,79.541,5225.0
2019-04-11 14:35:00,101.11,101.13,100.98,100.98,1474.0,79.5646,79.5804,79.4623,79.4623,1474.0
2019-04-11 14:40:00,101.04,101.04,100.89,100.99,4697.0,79.5095,79.5095,79.3915,79.4702,4697.0
2019-04-11 14:45:00,101.03,101.11,101.01,101.04,2816.0,79.5017,79.5646,79.4859,79.5095,2816.0
2019-04-11 14:50:00,101.0,101.03,100.97,100.97,1600.0,79.4781,79.5017,79.4544,79.4544,1600.0
2019-04-11 14:55:00,100.89,100.98,100.88,100.88,1800.0,79.3915,79.4623,79.3836,79.3836,1800.0
2019-04-11 15:00:00,100.88,101.11,100.83,101.11,41079.0,79.3836,79.5646,79.3443,79.5646,41079.0
2019-04-11 15:05:00,101.12,101.12,100.8,100.89,9897.0,79.5725,79.5725,79.3207,79.3915,9897.0
2019-04-11 15:10:00,100.89,100.89,100.8,100.8,900.0,79.3915,79.3915,79.3207,79.3207,900.0
2019-04-11 15:15:00,100.85,100.92,100.77,100.81,5591.0,79.36,79.4151,79.2971,79.3285,5591.0
2019-04-11 15:20:00,100.82,100.85,100.8,100.83,1100.0,79.3364,79.36,79.3207,79.3443,1100.0
2019-04-11 15:25:00,100.79,100.81,100.68,100.68,1300.0,79.3128,79.3285,79.2262,79.2262,1300.0
2019-04-11 15:30:00,100.65,100.76,100.55,100.64,1700.0,79.2026,79.2892,79.1239,79.1948,1700.0
2019-04-11 15:35:00,100.66,100.66,100.51,100.51,2000.0,79.2105,79.2105,79.0925,79.0925,2000.0
2019-04-11 15:40:00,100.53,100.53,100.04,100.04,13894.0,79.1082,79.1082,78.7226,78.7226,13894.0
2019-04-11 15:45:00,100.05,100.19,99.91,100.0,9760.0,78.7305,78.8407,78.6203,78.6911,9760.0
2019-04-11 15:50:00,100.04,100.37,99.98,100.05,31484.0,78.7226,78.9823,78.6754,78.7305,31484.0
2019-04-11 15:55:00,100.09,100.17,99.85,99.87,78189.0,78.762,78.8249,78.5731,78.5888,78189.0
2019-04-12 09:30:00,105.7,107.52,105.7,106.56,7374.0,83.1765,84.6087,83.1765,83.8533,7374.0
2019-04-12 09:35:00,106.57,106.72,105.43,105.5,9140.0,83.8611,83.9792,82.9641,83.0192,9140.0
2019-04-12 09:40:00,106.57,107.4,106.53,107.32,6200.0,83.8611,84.5143,83.8297,84.4513,6200.0
2019-04-12 09:45:00,107.42,108.09,106.47,106.47,6300.0,84.53,85.0573,83.7825,83.7825,6300.0
2019-04-12 09:50:00,106.6,106.75,106.4,106.58,8190.0,83.8848,84.0028,83.7274,83.869,8190.0
2019-04-12 09:55:00,106.68,107.06,106.62,107.06,2308.0,83.9477,84.2467,83.9005,84.2467,2308.0
2019-04-12 10:00:00,106.84,106.84,105.89,105.89,10201.0,84.0736,84.0736,83.326,83.326,10201.0
2019-04-12 10:05:00,105.94,105.96,105.61,105.89,3450.0,83.3654,83.3811,83.1057,83.326,3450.0
2019-04-12 10:10:00,105.94,106.1,105.88,106.03,3035.0,83.3654,83.4913,83.3182,83.4362,3035.0
2019-04-12 10:15:00,105.8,105.8,105.28,105.28,900.0,83.2552,83.2552,82.846,82.846,900.0
2019-04-12 10:20:00,105.35,106.04,105.12,106.04,4440.0,82.9011,83.4441,82.7201,83.4441,4440.0
2019-04-12 10:25:00,105.93,106.33,105.93,106.33,2600.0,83.3575,83.6723,83.3575,83.6723,2600.0
2019-04-12 10:30:00,106.28,106.28,105.36,105.36,3200.0,83.6329,83.6329,82.909,82.909,3200.0
2019-04-12 10:35:00,105.3,105.36,105.25,105.29,1000.0,82.8618,82.909,82.8224,82.8539,1000.0
2019-04-12 10:40:00,105.24,105.53,105.15,105.53,1300.0,82.8146,83.0428,82.7437,83.0428,1300.0
2019-04-12 10:45:00,105.6,105.77,105.48,105.58,1800.0,83.0978,83.2316,83.0034,83.0821,1800.0
2019-04-12 10:50:00,105.42,105.58,105.42,105.58,1000.0,82.9562,83.0821,82.9562,83.0821,1000.0
2019-04-12 10:55:00,105.64,105.8,105.63,105.7,1200.0,83.1293,83.2552,83.1215,83.1765,1200.0
2019-04-12 11:00:00,105.63,105.85,105.63,105.8,1008.0,83.1215,83.2946,83.1215,83.2552,1008.0
2019-04-12 11:05:00,105.88,105.88,105.73,105.84,865.0,83.3182,83.3182,83.2001,83.2867,865.0
2019-04-12 11:10:00,105.9,105.9,105.31,105.46,2731.0,83.3339,83.3339,82.8696,82.9877,2731.0
2019-04-12 11:15:00,105.52,105.8,105.52,105.8,700.0,83.0349,83.2552,83.0349,83.2552,700.0
2019-04-12 11:20:00,105.88,106.0,105.85,105.98,2302.0,83.3182,83.4126,83.2946,83.3969,2302.0
2019-04-12 11:25:00,106.0,106.06,105.91,106.03,1100.0,83.4126,83.4598,83.3418,83.4362,1100.0
2019-04-12 11:30:00,106.03,106.07,105.99,105.99,1400.0,83.4362,83.4677,83.4047,83.4047,1400.0
2019-04-12 11:35:00,105.84,106.12,105.84,105.94,1500.0,83.2867,83.507,83.2867,83.3654,1500.0
2019-04-12 11:40:00,105.66,105.88,105.64,105.88,300.0,83.1451,83.3182,83.1293,83.3182,300.0
2019-04-12 11:45:00,105.9,105.9,105.9,105.9,100.0,83.3339,83.3339,83.3339,83.3339,100.0
2019-04-12 11:50:00,106.0,106.25,105.86,106.22,18793.0,83.4126,83.6093,83.3024,83.5857,18793.0
2019-04-12 11:55:00,106.3,106.31,106.21,106.21,1600.0,83.6487,83.6566,83.5779,83.5779,1600.0
2019-04-12 12:00:00,106.22,106.3,106.22,106.25,628.0,83.5857,83.6487,83.5857,83.6093,628.0
2019-04-12 12:05:00,106.3,106.36,106.15,106.36,1100.0,83.6487,83.6959,83.5306,83.6959,1100.0
2019-04-12 12:10:00,106.36,106.36,106.26,106.36,600.0,83.6959,83.6959,83.6172,83.6959,600.0
2019-04-12 12:15:00,106.4,106.6,106.36,106.58,2900.0,83.7274,83.8848,83.6959,83.869,2900.0
2019-04-12 12:20:00,106.6,106.7,106.6,106.63,600.0,83.8848,83.9634,83.8848,83.9084,600.0
2019-04-12 12:25:00,106.67,106.67,106.67,106.67,100.0,83.9398,83.9398,83.9398,83.9398,100.0
2019-04-12 12:30:00,106.66,106.7,106.64,106.64,300.0,83.932,83.9634,83.9162,83.9162,300.0
2019-04-12 12:35:00,106.78,106.78,106.69,106.77,600.0,84.0264,84.0264,83.9556,84.0185,600.0
2019-04-12 12:40:00,106.74,106.88,106.74,106.85,1873.0,83.9949,84.1051,83.9949,84.0815,1873.0
2019-04-12 12:45:00,106.8,106.87,106.7,106.87,600.0,84.0421,84.0972,83.9634,84.0972,600.0
2019-04-12 12:50:00,106.88,106.9,106.79,106.82,1783.0,84.1051,84.1208,84.0343,84.0579,1783.0
2019-04-12 12:55:00,106.86,107.0,106.73,106.73,1196.0,84.0894,84.1995,83.9871,83.9871,1196.0
2019-04-12 13:00:00,106.92,107.09,106.92,107.09,3623.0,84.1366,84.2703,84.1366,84.2703,3623.0
2019-04-12 13:05:00,107.05,107.05,106.96,107.01,400.0,84.2389,84.2389,84.168,84.2074,400.0
2019-04-12 13:10:00,106.95,106.95,106.95,106.95,200.0,84.1602,84.1602,84.1602,84.1602,200.0
2019-04-12 13:15:00,106.89,106.89,106.63,106.76,864.0,84.113,84.113,83.9084,84.0107,864.0
2019-04-12 13:20:00,106.83,106.88,106.83,106.88,300.0,84.0657,84.1051,84.0657,84.1051,300.0
2019-04-12 13:25:00,107.13,107.16,107.13,107.16,300.0,84.3018,84.3254,84.3018,84.3254,300.0
2019-04-12 13:30:00,107.2,107.25,107.07,107.07,700.0,84.3569,84.3962,84.2546,84.2546,700.0
2019-04-12 13:35:00,107.22,107.22,107.18,107.19,400.0,84.3726,84.3726,84.3412,84.349,400.0
2019-04-12 13:40:00,107.18,107.25,107.1,107.1,1430.0,84.3412,84.3962,84.2782,84.2782,1430.0
2019-04-12 13:45:00,106.99,107.05,106.99,107.05,400.0,84.1917,84.2389,84.1917,84.2389,400.0
2019-04-12 13:50:00,107.13,107.13,107.09,107.12,700.0,84.3018,84.3018,84.2703,84.294,700.0
2019-04-12 13:55:00,107.07,107.07,106.76,106.8,1500.0,84.2546,84.2546,84.0107,84.0421,1500.0
2019-04-12 14:00:00,106.86,106.86,106.69,106.78,1500.0,84.0894,84.0894,83.9556,84.0264,1500.0
2019-04-12 14:05:00,106.89,106.98,106.89,106.91,1000.0,84.113,84.1838,84.113,84.1287,1000.0
2019-04-12 14:10:00,106.91,106.91,106.7,106.82,1800.0,84.1287,84.1287,83.9634,84.0579,1800.0
2019-04-12 14:15:00,106.86,107.02,106.86,106.94,1200.0,84.0894,84.2153,84.0894,84.1523,1200.0
2019-04-12 14:20:00,106.9,106.9,106.83,106.84,900.0,84.1208,84.1208,84.0657,84.0736,900.0
2019-04-12 14:25:00,106.69,106.69,106.5,106.58,1200.0,83.9556,83.9556,83.8061,83.869,1200.0
2019-04-12 14:30:00,106.48,106.48,106.38,106.42,700.0,83.7903,83.7903,83.7116,83.7431,700.0
2019-04-12 14:35:00,106.46,106.51,106.29,106.3,1300.0,83.7746,83.8139,83.6408,83.6487,1300.0
2019-04-12 14:40:00,106.26,106.27,106.06,106.06,2200.0,83.6172,83.6251,83.4598,83.4598,2200.0
2019-04-12 14:45:00,105.97,106.01,105.71,105.73,1900.0,83.389,83.4205,83.1844,83.2001,1900.0
2019-04-12 14:50:00,105.72,105.72,105.55,105.63,2700.0,83.1923,83.1923,83.0585,83.1215,2700.0
2019-04-12 14:55:00,105.63,105.75,105.6,105.62,1300.0,83.1215,83.2159,83.0978,83.1136,1300.0
2019-04-12 15:00:00,105.62,106.03,105.62,105.97,1200.0,83.1136,83.4362,83.1136,83.389,1200.0
2019-04-12 15:05:00,105.96,106.16,105.96,106.1,600.0,83.3811,83.5385,83.3811,83.4913,600.0
2019-04-12 15:10:00,106.03,106.12,106.03,106.11,785.0,83.4362,83.507,83.4362,83.4992,785.0
2019-04-12 15:15:00,106.19,106.19,105.88,105.95,1300.0,83.5621,83.5621,83.3182,83.3733,1300.0
2019-04-12 15:20:00,105.95,106.02,105.94,105.95,1800.0,83.3733,83.4283,83.3654,83.3733,1800.0
2019-04-12 15:25:00,105.9,106.11,105.9,106.11,1000.0,83.3339,83.4992,83.3339,83.4992,1000.0
2019-04-12 15:30:00,106.08,106.08,105.92,105.98,1701.0,83.4756,83.4756,83.3497,83.3969,1701.0
2019-04-12 15:35:00,105.98,106.0,105.8,105.86,2700.0,83.3969,83.4126,83.2552,83.3024,2700.0
2019-04-12 15:40:00,105.85,106.08,105.82,106.07,3458.0,83.2946,83.4756,83.271,83.4677,3458.0
2019-04-12 15:45:00,106.07,106.15,106.02,106.15,5200.0,83.4677,83.5306,83.4283,83.5306,5200.0
2019-04-12 15:50:00,106.13,106.14,105.93,106.04,5585.0,83.5149,83.5228,83.3575,83.4441,5585.0
2019-04-12 15:55:00,106.01,106.3,106.01,106.29,15511.0,83.4205,83.6487,83.4205,83.6408,15511.0
2019-04-15 09:30:00,107.23,107.23,106.0,106.0,1200.0,84.3805,84.3805,83.4126,83.4126,1200.0
2019-04-15 09:35:00,106.1,106.26,105.79,106.26,5086.0,83.4913,83.6172,83.2474,83.6172,5086.0
2019-04-15 09:40:00,106.13,106.32,105.64,105.77,1843.0,83.5149,83.6644,83.1293,83.2316,1843.0
2019-04-15 09:45:00,105.71,105.71,105.37,105.65,1600.0,83.1844,83.1844,82.9169,83.1372,1600.0
2019-04-15 09:50:00,105.6,105.85,105.6,105.82,1700.0,83.0978,83.2946,83.0978,83.271,1700.0
2019-04-15 09:55:00,106.15,106.8,106.15,106.8,2227.0,83.5306,84.0421,83.5306,84.0421,2227.0
2019-04-15 10:00:00,106.81,107.27,106.76,107.22,7525.0,84.05,84.412,84.0107,84.3726,7525.0
2019-04-15 10:05:00,107.22,107.51,107.17,107.48,3100.0,84.3726,84.6008,84.3333,84.5772,3100.0
2019-04-15 10:10:00,107.49,107.59,107.46,107.58,1700.0,84.5851,84.6638,84.5615,84.6559,1700.0
2019-04-15 10:15:00,107.51,107.91,107.5,107.82,13850.0,84.6008,84.9156,84.593,84.8448,13850.0
2019-04-15 10:20:00,107.76,107.87,107.56,107.84,2100.0,84.7976,84.8841,84.6402,84.8605,2100.0
2019-04-15 10:25:00,107.86,108.07,107.63,107.63,4867.0,84.8763,85.0415,84.6953,84.6953,4867.0
2019-04-15 10:30:00,107.4,107.4,107.14,107.25,900.0,84.5143,84.5143,84.3097,84.3962,900.0
2019-04-15 10:35:00,107.23,107.27,107.0,107.0,1233.0,84.3805,84.412,84.1995,84.1995,1233.0
2019-04-15 10:40:00,107.08,107.18,106.97,107.04,800.0,84.2625,84.3412,84.1759,84.231,800.0
2019-04-15 10:45:00,106.97,107.22,106.97,107.17,900.0,84.1759,84.3726,84.1759,84.3333,900.0
2019-04-15 10:50:00,107.4,107.63,107.4,107.62,600.0,84.5143,84.6953,84.5143,84.6874,600.0
2019-04-15 10:55:00,107.51,107.56,107.24,107.56,1300.0,84.6008,84.6402,84.3884,84.6402,1300.0
2019-04-15 11:00:00,107.5,107.5,107.33,107.42,400.0,84.593,84.593,84.4592,84.53,400.0
2019-04-15 11:05:00,107.46,107.49,107.27,107.27,1006.0,84.5615,84.5851,84.412,84.412,1006.0
2019-04-15 11:10:00,107.35,107.57,107.35,107.5,700.0,84.4749,84.6481,84.4749,84.593,700.0
2019-04-15 11:15:00,107.42,107.42,107.38,107.38,300.0,84.53,84.53,84.4985,84.4985,300.0
2019-04-15 11:20:00,107.24,107.24,107.12,107.13,500.0,84.3884,84.3884,84.294,84.3018,500.0
2019-04-15 11:25:00,106.9,107.16,106.9,107.16,912.0,84.1208,84.3254,84.1208,84.3254,912.0
2019-04-15 11:30:00,107.1,107.26,107.1,107.16,500.0,84.2782,84.4041,84.2782,84.3254,500.0
2019-04-15 11:35:00,107.15,107.15,107.03,107.03,400.0,84.3176,84.3176,84.2231,84.2231,400.0
2019-04-15 11:40:00,107.19,107.19,107.1,107.1,300.0,84.349,84.349,84.2782,84.2782,300.0
2019-04-15 11:45:00,107.2,107.35,107.2,107.32,700.0,84.3569,84.4749,84.3569,84.4513,700.0
2019-04-15 11:50:00,107.2,107.26,107.12,107.12,400.0,84.3569,84.4041,84.294,84.294,400.0
2019-04-15 11:55:00,107.1,107.13,107.0,107.07,700.0,84.2782,84.3018,84.1995,84.2546,700.0
2019-04-15 12:00:00,107.03,107.05,106.84,106.91,800.0,84.2231,84.2389,84.0736,84.1287,800.0
2019-04-15 12:05:00,106.89,106.89,106.55,106.55,1100.0,84.113,84.113,83.8454,83.8454,1100.0
2019-04-15 12:10:00,106.51,106.51,106.41,106.46,400.0,83.8139,83.8139,83.7352,83.7746,400.0
2019-04-15 12:15:00,106.43,106.5,106.34,106.5,700.0,83.751,83.8061,83.6802,83.8061,700.0
2019-04-15 12:20:00,106.61,106.66,106.52,106.52,900.0,83.8926,83.932,83.8218,83.8218,900.0
2019-04-15 12:25:00,106.53,106.53,106.32,106.32,500.0,83.8297,83.8297,83.6644,83.6644,500.0
2019-04-15 12:30:00,106.37,106.49,106.37,106.38,700.0,83.7038,83.7982,83.7038,83.7116,700.0
2019-04-15 12:35:00,106.57,106.57,106.44,106.52,1185.0,83.8611,83.8611,83.7589,83.8218,1185.0
2019-04-15 12:40:00,106.57,106.61,106.54,106.57,700.0,83.8611,83.8926,83.8375,83.8611,700.0
2019-04-15 12:45:00,106.59,106.63,106.59,106.62,700.0,83.8769,83.9084,83.8769,83.9005,700.0
2019-04-15 12:50:00,106.65,106.65,106.47,106.48,1300.0,83.9241,83.9241,83.7825,83.7903,1300.0
2019-04-15 12:55:00,106.59,106.59,106.55,106.55,267.0,83.8769,83.8769,83.8454,83.8454,267.0
2019-04-15 13:00:00,106.55,106.7,106.55,106.63,1200.0,83.8454,83.9634,83.8454,83.9084,1200.0
2019-04-15 13:05:00,106.59,106.78,106.59,106.64,1600.0,83.8769,84.0264,83.8769,83.9162,1600.0
2019-04-15 13:10:00,106.56,106.61,106.56,106.61,400.0,83.8533,83.8926,83.8533,83.8926,400.0
2019-04-15 13:15:00,106.62,106.62,106.55,106.55,300.0,83.9005,83.9005,83.8454,83.8454,300.0
2019-04-15 13:20:00,106.6,106.6,106.59,106.6,500.0,83.8848,83.8848,83.8769,83.8848,500.0
2019-04-15 13:25:00,106.65,106.73,106.6,106.73,400.0,83.9241,83.9871,83.8848,83.9871,400.0
2019-04-15 13:30:00,106.82,106.82,106.77,106.77,400.0,84.0579,84.0579,84.0185,84.0185,400.0
2019-04-15 13:35:00,106.76,106.81,106.73,106.77,2200.0,84.0107,84.05,83.9871,84.0185,2200.0
2019-04-15 13:40:00,106.79,106.82,106.79,106.81,800.0,84.0343,84.0579,84.0343,84.05,800.0
2019-04-15 13:45:00,106.84,106.87,106.79,106.87,1300.0,84.0736,84.0972,84.0343,84.0972,1300.0
2019-04-15 13:50:00,106.86,106.86,106.7,106.7,1300.0,84.0894,84.0894,83.9634,83.9634,1300.0
2019-04-15 13:55:00,106.75,106.75,106.63,106.63,1000.0,84.0028,84.0028,83.9084,83.9084,1000.0
2019-04-15 14:00:00,106.69,106.72,106.64,106.72,500.0,83.9556,83.9792,83.9162,83.9792,500.0
2019-04-15 14:05:00,106.6,106.6,106.52,106.52,300.0,83.8848,83.8848,83.8218,83.8218,300.0
2019-04-15 14:10:00,106.49,106.55,106.49,106.55,400.0,83.7982,83.8454,83.7982,83.8454,400.0
2019-04-15 14:15:00,106.49,106.55,106.49,106.55,400.0,83.7982,83.8454,83.7982,83.8454,400.0
2019-04-15 14:20:00,106.48,106.48,106.35,106.35,300.0,83.7903,83.7903,83.688,83.688,300.0
2019-04-15 14:25:00,106.35,106.35,106.22,106.27,1089.0,83.688,83.688,83.5857,83.6251,1089.0
2019-04-15 14:30:00,106.25,106.25,106.08,106.08,300.0,83.6093,83.6093,83.4756,83.4756,300.0
2019-04-15 14:35:00,106.0,106.0,105.89,105.89,1000.0,83.4126,83.4126,83.326,83.326,1000.0
2019-04-15 14:40:00,105.85,105.85,105.6,105.63,1200.0,83.2946,83.2946,83.0978,83.1215,1200.0
2019-04-15 14:45:00,105.65,105.71,105.65,105.67,600.0,83.1372,83.1844,83.1372,83.1529,600.0
2019-04-15 14:50:00,105.63,105.85,105.63,105.85,300.0,83.1215,83.2946,83.1215,83.2946,300.0
2019-04-15 14:55:00,105.83,105.89,105.83,105.84,700.0,83.2788,83.326,83.2788,83.2867,700.0
2019-04-15 15:00:00,105.84,105.96,105.84,105.94,1000.0,83.2867,83.3811,83.2867,83.3654,1000.0
2019-04-15 15:05:00,106.05,106.05,105.97,105.98,600.0,83.452,83.452,83.389,83.3969,600.0
2019-04-15 15:10:00,106.01,106.02,105.97,105.97,400.0,83.4205,83.4283,83.389,83.389,400.0
2019-04-15 15:15:00,106.09,106.09,106.05,106.05,300.0,83.4834,83.4834,83.452,83.452,300.0
2019-04-15 15:20:00,106.06,106.12,106.05,106.12,1500.0,83.4598,83.507,83.452,83.507,1500.0
2019-04-15 15:25:00,106.13,106.15,106.06,106.15,1930.0,83.5149,83.5306,83.4598,83.5306,1930.0
2019-04-15 15:30:00,106.2,106.24,106.1,106.1,1200.0,83.57,83.6015,83.4913,83.4913,1200.0
2019-04-15 15:35:00,106.08,106.13,106.07,106.09,1700.0,83.4756,83.5149,83.4677,83.4834,1700.0
2019-04-15 15:40:00,106.11,106.14,106.04,106.05,1553.0,83.4992,83.5228,83.4441,83.452,1553.0
2019-04-15 15:45:00,105.98,105.99,105.96,105.99,500.0,83.3969,83.4047,83.3811,83.4047,500.0
2019-04-15 15:50:00,105.97,106.05,105.95,105.97,2200.0,83.389,83.452,83.3733,83.389,2200.0
2019-04-15 15:55:00,105.97,106.01,105.91,105.91,4429.0,83.389,83.4205,83.3418,83.3418,4429.0
2019-04-16 09:30:00,106.36,106.43,106.27,106.32,1900.0,83.6959,83.751,83.6251,83.6644,1900.0
2019-04-16 09:35:00,106.44,106.51,105.97,105.97,2800.0,83.7589,83.8139,83.389,83.389,2800.0
2019-04-16 09:40:00,106.06,106.45,105.95,106.35,1800.0,83.4598,83.7667,83.3733,83.688,1800.0
2019-04-16 09:45:00,106.29,106.55,106.29,106.55,1200.0,83.6408,83.8454,83.6408,83.8454,1200.0
2019-04-16 09:50:00,105.86,106.69,105.67,106.46,28670.0,83.3024,83.9556,83.1529,83.7746,28670.0
2019-04-16 09:55:00,106.32,106.32,105.51,106.2,25869.0,83.6644,83.6644,83.027,83.57,25869.0
2019-04-16 10:00:00,106.44,106.77,106.12,106.12,4200.0,83.7589,84.0185,83.507,83.507,4200.0
2019-04-16 10:05:00,106.1,106.1,106.1,106.1,100.0,83.4913,83.4913,83.4913,83.4913,100.0
2019-04-16 10:10:00,106.22,106.4,106.15,106.2,1800.0,83.5857,83.7274,83.5306,83.57,1800.0
2019-04-16 10:15:00,106.13,106.37,106.13,106.22,1100.0,83.5149,83.7038,83.5149,83.5857,1100.0
2019-04-16 10:20:00,106.14,106.14,105.82,105.82,500.0,83.5228,83.5228,83.271,83.271,500.0
2019-04-16 10:25:00,105.96,106.06,105.87,106.04,900.0,83.3811,83.4598,83.3103,83.4441,900.0
2019-04-16 10:30:00,106.21,106.22,105.85,105.85,1000.0,83.5779,83.5857,83.2946,83.2946,1000.0
2019-04-16 10:35:00,105.85,106.09,105.85,106.09,1800.0,83.2946,83.4834,83.2946,83.4834,1800.0
2019-04-16 10:40:00,106.1,106.16,106.07,106.07,500.0,83.4913,83.5385,83.4677,83.4677,500.0
2019-04-16 10:45:00,106.33,106.33,106.2,106.2,600.0,83.6723,83.6723,83.57,83.57,600.0
2019-04-16 10:50:00,106.21,106.24,106.1,106.16,600.0,83.5779,83.6015,83.4913,83.5385,600.0
2019-04-16 10:55:00,106.06,106.24,105.8,105.8,2500.0,83.4598,83.6015,83.2552,83.2552,2500.0
2019-04-16 11:00:00,105.98,105.98,105.88,105.88,200.0,83.3969,83.3969,83.3182,83.3182,200.0
2019-04-16 11:05:00,105.9,105.92,105.75,105.75,300.0,83.3339,83.3497,83.2159,83.2159,300.0
2019-04-16 11:10:00,105.81,106.17,105.81,106.13,1200.0,83.2631,83.5464,83.2631,83.5149,1200.0
2019-04-16 11:15:00,106.3,106.3,106.0,106.0,500.0,83.6487,83.6487,83.4126,83.4126,500.0
2019-04-16 11:20:00,105.97,106.09,105.97,106.02,400.0,83.389,83.4834,83.389,83.4283,400.0
2019-04-16 11:25:00,106.1,106.11,106.1,106.11,300.0,83.4913,83.4992,83.4913,83.4992,300.0
2019-04-16 11:30:00,106.11,106.15,106.04,106.11,500.0,83.4992,83.5306,83.4441,83.4992,500.0
2019-04-16 11:35:00,106.09,106.09,106.07,106.07,300.0,83.4834,83.4834,83.4677,83.4677,300.0
2019-04-16 11:40:00,106.1,106.35,106.1,106.35,1000.0,83.4913,83.688,83.4913,83.688,1000.0
2019-04-16 11:45:00,106.31,106.47,106.31,106.47,879.0,83.6566,83.7825,83.6566,83.7825,879.0
2019-04-16 11:50:00,106.44,106.55,106.44,106.55,700.0,83.7589,83.8454,83.7589,83.8454,700.0
2019-04-16 11:55:00,106.63,106.65,106.63,106.63,300.0,83.9084,83.9241,83.9084,83.9084,300.0
2019-04-16 12:00:00,106.65,106.68,106.55,106.55,2000.0,83.9241,83.9477,83.8454,83.8454,2000.0
2019-04-16 12:05:00,106.64,106.64,106.64,106.64,200.0,83.9162,83.9162,83.9162,83.9162,200.0
2019-04-16 12:10:00,106.56,106.61,106.56,106.56,600.0,83.8533,83.8926,83.8533,83.8533,600.0
2019-04-16 12:15:00,106.64,107.0,106.64,106.97,2060.0,83.9162,84.1995,83.9162,84.1759,2060.0
2019-04-16 12:20:00,106.97,107.03,106.58,106.58,1395.0,84.1759,84.2231,83.869,83.869,1395.0
2019-04-16 12:25:00,106.54,106.57,106.49,106.51,1200.0,83.8375,83.8611,83.7982,83.8139,1200.0
2019-04-16 12:30:00,106.62,106.68,106.6,106.6,700.0,83.9005,83.9477,83.8848,83.8848,700.0
2019-04-16 12:35:00,106.67,106.67,106.52,106.59,800.0,83.9398,83.9398,83.8218,83.8769,800.0
2019-04-16 12:40:00,106.47,106.49,106.47,106.49,200.0,83.7825,83.7982,83.7825,83.7982,200.0
2019-04-16 12:45:00,106.54,106.54,106.41,106.41,400.0,83.8375,83.8375,83.7352,83.7352,400.0
2019-04-16 12:50:00,106.47,106.47,106.41,106.41,400.0,83.7825,83.7825,83.7352,83.7352,400.0
2019-04-16 12:55:00,106.43,106.49,106.43,106.49,400.0,83.751,83.7982,83.751,83.7982,400.0
2019-04-16 13:00:00,106.49,106.49,106.4,106.4,500.0,83.7982,83.7982,83.7274,83.7274,500.0
2019-04-16 13:05:00,106.43,106.51,106.43,106.49,900.0,83.751,83.8139,83.751,83.7982,900.0
2019-04-16 13:10:00,106.53,106.59,106.46,106.58,1900.0,83.8297,83.8769,83.7746,83.869,1900.0
2019-04-16 13:15:00,106.55,106.69,106.55,106.67,900.0,83.8454,83.9556,83.8454,83.9398,900.0
2019-04-16 13:20:00,106.76,106.78,106.71,106.71,500.0,84.0107,84.0264,83.9713,83.9713,500.0
2019-04-16 13:25:00,106.71,106.82,106.62,106.82,700.0,83.9713,84.0579,83.9005,84.0579,700.0
2019-04-16 13:30:00,106.87,106.87,106.71,106.71,300.0,84.0972,84.0972,83.9713,83.9713,300.0
2019-04-16 13:35:00,106.59,106.63,106.59,106.6,400.0,83.8769,83.9084,83.8769,83.8848,400.0
2019-04-16 13:40:00,106.55,106.59,106.46,106.46,900.0,83.8454,83.8769,83.7746,83.7746,900.0
2019-04-16 13:45:00,106.41,106.41,106.24,106.24,600.0,83.7352,83.7352,83.6015,83.6015,600.0
2019-04-16 13:50:00,106.32,106.32,106.15,106.15,1372.0,83.6644,83.6644,83.5306,83.5306,1372.0
2019-04-16 13:55:00,106.21,106.21,106.21,106.21,100.0,83.5779,83.5779,83.5779,83.5779,100.0
2019-04-16 14:00:00,106.17,106.2,106.15,106.15,700.0,83.5464,83.57,83.5306,83.5306,700.0
2019-04-16 14:05:00,106.08,106.22,106.08,106.22,400.0,83.4756,83.5857,83.4756,83.5857,400.0
2019-04-16 14:10:00,106.26,106.28,106.14,106.2,899.0,83.6172,83.6329,83.5228,83.57,899.0
2019-04-16 14:15:00,106.35,106.89,106.35,106.89,2300.0,83.688,84.113,83.688,84.113,2300.0
2019-04-16 14:20:00,106.87,107.12,106.85,107.12,1069.0,84.0972,84.294,84.0815,84.294,1069.0
2019-04-16 14:25:00,107.09,107.18,107.06,107.16,4357.0,84.2703,84.3412,84.2467,84.3254,4357.0
2019-04-16 14:30:00,107.17,107.2,107.02,107.19,1200.0,84.3333,84.3569,84.2153,84.349,1200.0
2019-04-16 14:35:00,107.18,107.18,107.0,107.0,900.0,84.3412,84.3412,84.1995,84.1995,900.0
2019-04-16 14:40:00,107.05,107.21,107.05,107.1,1700.0,84.2389,84.3648,84.2389,84.2782,1700.0
2019-04-16 14:45:00,107.07,107.2,106.94,106.98,800.0,84.2546,84.3569,84.1523,84.1838,800.0
2019-04-16 14:50:00,107.06,107.08,106.94,107.08,900.0,84.2467,84.2625,84.1523,84.2625,900.0
2019-04-16 14:55:00,107.13,107.22,107.08,107.22,1100.0,84.3018,84.3726,84.2625,84.3726,1100.0
2019-04-16 15:00:00,107.22,107.28,107.11,107.11,1900.0,84.3726,84.4199,84.2861,84.2861,1900.0
2019-04-16 15:05:00,107.2,107.4,107.2,107.4,600.0,84.3569,84.5143,84.3569,84.5143,600.0
2019-04-16 15:10:00,107.37,107.37,107.17,107.26,1300.0,84.4907,84.4907,84.3333,84.4041,1300.0
2019-04-16 15:15:00,107.33,107.33,107.21,107.21,1275.0,84.4592,84.4592,84.3648,84.3648,1275.0
2019-04-16 15:20:00,107.24,107.24,107.14,107.17,1400.0,84.3884,84.3884,84.3097,84.3333,1400.0
2019-04-16 15:25:00,107.14,107.38,107.07,107.35,1500.0,84.3097,84.4985,84.2546,84.4749,1500.0
2019-04-16 15:30:00,107.33,107.33,107.2,107.2,1927.0,84.4592,84.4592,84.3569,84.3569,1927.0
2019-04-16 15:35:00,107.13,107.16,106.84,106.86,5200.0,84.3018,84.3254,84.0736,84.0894,5200.0
2019-04-16 15:40:00,106.85,106.93,106.85,106.85,2300.0,84.0815,84.1444,84.0815,84.0815,2300.0
2019-04-16 15:45:00,106.85,106.89,106.79,106.83,2800.0,84.0815,84.113,84.0343,84.0657,2800.0
2019-04-16 15:50:00,106.81,106.92,106.69,106.84,2900.0,84.05,84.1366,83.9556,84.0736,2900.0
2019-04-16 15:55:00,106.83,106.94,106.8,106.86,4991.0,84.0657,84.1523,84.0421,84.0894,4991.0
2019-04-17 09:30:00,107.87,107.87,107.4,107.4,300.0,84.8841,84.8841,84.5143,84.5143,300.0
2019-04-17 09:35:00,107.43,107.68,107.15,107.68,2300.0,84.5379,84.7346,84.3176,84.7346,2300.0
2019-04-17 09:40:00,107.8,108.13,107.61,108.13,1613.0,84.8291,85.0887,84.6795,85.0887,1613.0
2019-04-17 09:45:00,108.19,108.63,108.19,108.57,3721.0,85.1359,85.4822,85.1359,85.435,3721.0
2019-04-17 09:50:00,108.59,108.76,108.42,108.48,1300.0,85.4507,85.5845,85.3169,85.3642,1300.0
2019-04-17 09:55:00,108.82,108.82,108.5,108.69,1000.0,85.6317,85.6317,85.3799,85.5294,1000.0
2019-04-17 10:00:00,108.69,108.77,108.2,108.77,2100.0,85.5294,85.5924,85.1438,85.5924,2100.0
2019-04-17 10:05:00,108.73,108.9,108.15,108.15,3201.0,85.5609,85.6947,85.1045,85.1045,3201.0
2019-04-17 10:10:00,108.19,108.23,108.0,108.08,1100.0,85.1359,85.1674,84.9864,85.0494,1100.0
2019-04-17 10:15:00,107.9,107.9,107.64,107.73,800.0,84.9077,84.9077,84.7031,84.774,800.0
2019-04-17 10:20:00,107.9,108.05,107.77,108.05,400.0,84.9077,85.0258,84.8054,85.0258,400.0
2019-04-17 10:25:00,108.07,108.13,107.99,108.13,500.0,85.0415,85.0887,84.9786,85.0887,500.0
2019-04-17 10:30:00,108.31,108.63,108.25,108.63,5073.0,85.2304,85.4822,85.1832,85.4822,5073.0
2019-04-17 10:35:00,108.58,108.8,108.5,108.8,1766.0,85.4428,85.616,85.3799,85.616,1766.0
2019-04-17 10:40:00,108.79,108.91,108.72,108.76,1800.0,85.6081,85.7025,85.553,85.5845,1800.0
2019-04-17 10:45:00,108.84,109.24,108.74,109.24,2200.0,85.6474,85.9622,85.5687,85.9622,2200.0
2019-04-17 10:50:00,109.19,109.42,109.15,109.41,1200.0,85.9229,86.1038,85.8914,86.096,1200.0
2019-04-17 10:55:00,109.43,109.43,109.03,109.03,500.0,86.1117,86.1117,85.797,85.797,500.0
2019-04-17 11:00:00,108.73,108.96,108.67,108.96,600.0,85.5609,85.7419,85.5137,85.7419,600.0
2019-04-17 11:05:00,108.92,109.29,108.92,109.29,500.0,85.7104,86.0015,85.7104,86.0015,500.0
2019-04-17 11:10:00,109.29,109.3,109.04,109.04,700.0,86.0015,86.0094,85.8048,85.8048,700.0
2019-04-17 11:15:00,108.95,108.98,108.68,108.71,900.0,85.734,85.7576,85.5215,85.5451,900.0
2019-04-17 11:20:00,108.71,108.72,108.66,108.66,500.0,85.5451,85.553,85.5058,85.5058,500.0
2019-04-17 11:25:00,108.75,108.75,108.73,108.73,400.0,85.5766,85.5766,85.5609,85.5609,400.0
2019-04-17 11:30:00,108.61,108.61,108.34,108.34,800.0,85.4664,85.4664,85.254,85.254,800.0
2019-04-17 11:35:00,108.42,108.65,108.42,108.61,1200.0,85.3169,85.4979,85.3169,85.4664,1200.0
2019-04-17 11:40:00,108.66,108.78,108.66,108.78,400.0,85.5058,85.6002,85.5058,85.6002,400.0
2019-04-17 11:45:00,108.73,108.9,108.71,108.88,600.0,85.5609,85.6947,85.5451,85.6789,600.0
2019-04-17 11:50:00,108.9,108.9,108.64,108.64,1200.0,85.6947,85.6947,85.4901,85.4901,1200.0
2019-04-17 11:55:00,108.54,108.54,108.47,108.47,300.0,85.4114,85.4114,85.3563,85.3563,300.0
2019-04-17 12:00:00,108.45,108.67,108.44,108.44,1270.0,85.3405,85.5137,85.3327,85.3327,1270.0
2019-04-17 12:05:00,108.25,108.44,108.25,108.44,330.0,85.1832,85.3327,85.1832,85.3327,330.0
2019-04-17 12:10:00,108.47,108.5,108.45,108.45,300.0,85.3563,85.3799,85.3405,85.3405,300.0
2019-04-17 12:15:00,108.32,108.62,108.32,108.54,300.0,85.2382,85.4743,85.2382,85.4114,300.0
2019-04-17 12:20:00,108.52,108.63,108.52,108.6,400.0,85.3956,85.4822,85.3956,85.4586,400.0
2019-04-17 12:25:00,108.41,108.52,108.41,108.52,500.0,85.3091,85.3956,85.3091,85.3956,500.0
2019-04-17 12:30:00,108.62,108.68,108.62,108.68,200.0,85.4743,85.5215,85.4743,85.5215,200.0
2019-04-17 12:35:00,108.63,108.72,108.63,108.68,700.0,85.4822,85.553,85.4822,85.5215,700.0
2019-04-17 12:40:00,108.74,108.74,108.71,108.71,200.0,85.5687,85.5687,85.5451,85.5451,200.0
2019-04-17 12:45:00,108.82,108.97,108.81,108.97,700.0,85.6317,85.7497,85.6238,85.7497,700.0
2019-04-17 12:50:00,108.84,109.06,108.84,109.06,500.0,85.6474,85.8206,85.6474,85.8206,500.0
2019-04-17 12:55:00,109.08,109.12,109.08,109.1,600.0,85.8363,85.8678,85.8363,85.852,600.0
2019-04-17 13:00:00,109.1,109.1,109.1,109.1,0.0,85.852,85.852,85.852,85.852,0.0
2019-04-17 13:05:00,108.73,108.73,108.67,108.67,400.0,85.5609,85.5609,85.5137,85.5137,400.0
2019-04-17 13:10:00,108.75,108.75,108.75,108.75,200.0,85.5766,85.5766,85.5766,85.5766,200.0
2019-04-17 13:15:00,108.84,108.84,108.77,108.77,200.0,85.6474,85.6474,85.5924,85.5924,200.0
2019-04-17 13:20:00,108.81,109.03,108.81,109.03,400.0,85.6238,85.797,85.6238,85.797,400.0
2019-04-17 13:25:00,109.12,109.12,108.93,109.05,500.0,85.8678,85.8678,85.7183,85.8127,500.0
2019-04-17 13:30:00,108.98,108.98,108.78,108.87,700.0,85.7576,85.7576,85.6002,85.671,700.0
2019-04-17 13:35:00,108.83,108.86,108.76,108.76,300.0,85.6396,85.6632,85.5845,85.5845,300.0
2019-04-17 13:40:00,108.75,108.77,108.75,108.77,400.0,85.5766,85.5924,85.5766,85.5924,400.0
2019-04-17 13:45:00,108.7,108.7,108.57,108.58,400.0,85.5373,85.5373,85.435,85.4428,400.0
2019-04-17 13:50:00,108.59,109.01,108.59,109.01,1900.0,85.4507,85.7812,85.4507,85.7812,1900.0
2019-04-17 13:55:00,108.83,108.9,108.83,108.83,1200.0,85.6396,85.6947,85.6396,85.6396,1200.0
2019-04-17 14:00:00,108.83,108.83,108.83,108.83,0.0,85.6396,85.6396,85.6396,85.6396,0.0
2019-04-17 14:05:00,108.87,108.97,108.87,108.94,700.0,85.671,85.7497,85.671,85.7261,700.0
2019-04-17 14:10:00,108.88,108.88,108.71,108.74,600.0,85.6789,85.6789,85.5451,85.5687,600.0
2019-04-17 14:15:00,108.64,108.69,108.45,108.52,600.0,85.4901,85.5294,85.3405,85.3956,600.0
2019-04-17 14:20:00,108.45,108.45,108.31,108.31,796.0,85.3405,85.3405,85.2304,85.2304,796.0
2019-04-17 14:25:00,108.27,108.38,108.27,108.38,500.0,85.1989,85.2855,85.1989,85.2855,500.0
2019-04-17 14:30:00,108.31,108.31,108.24,108.28,700.0,85.2304,85.2304,85.1753,85.2068,700.0
2019-04-17 14:35:00,107.98,108.03,107.98,108.03,200.0,84.9707,85.01,84.9707,85.01,200.0
2019-04-17 14:40:00,107.99,108.0,107.98,108.0,300.0,84.9786,84.9864,84.9707,84.9864,300.0
2019-04-17 14:45:00,108.02,108.02,107.98,107.98,1292.0,85.0022,85.0022,84.9707,84.9707,1292.0
2019-04-17 14:50:00,107.94,107.99,107.94,107.99,400.0,84.9392,84.9786,84.9392,84.9786,400.0
2019-04-17 14:55:00,107.92,107.92,107.72,107.82,800.0,84.9235,84.9235,84.7661,84.8448,800.0
2019-04-17 15:00:00,107.85,108.11,107.85,108.08,600.0,84.8684,85.073,84.8684,85.0494,600.0
2019-04-17 15:05:00,108.17,108.17,108.17,108.17,100.0,85.1202,85.1202,85.1202,85.1202,100.0
2019-04-17 15:10:00,108.04,108.28,108.04,108.28,600.0,85.0179,85.2068,85.0179,85.2068,600.0
2019-04-17 15:15:00,108.29,108.29,108.11,108.14,800.0,85.2146,85.2146,85.073,85.0966,800.0
2019-04-17 15:20:00,108.23,108.28,108.18,108.23,900.0,85.1674,85.2068,85.1281,85.1674,900.0
2019-04-17 15:25:00,108.25,108.26,108.16,108.26,500.0,85.1832,85.191,85.1123,85.191,500.0
2019-04-17 15:30:00,108.22,108.31,108.08,108.08,1500.0,85.1596,85.2304,85.0494,85.0494,1500.0
2019-04-17 15:35:00,108.16,108.33,108.16,108.33,900.0,85.1123,85.2461,85.1123,85.2461,900.0
2019-04-17 15:40:00,108.43,108.45,108.32,108.33,700.0,85.3248,85.3405,85.2382,85.2461,700.0
2019-04-17 15:45:00,108.44,108.46,108.34,108.36,800.0,85.3327,85.3484,85.254,85.2697,800.0
2019-04-17 15:50:00,108.44,108.45,108.34,108.45,1000.0,85.3327,85.3405,85.254,85.3405,1000.0
2019-04-17 15:55:00,108.43,108.43,108.21,108.24,3500.0,85.3248,85.3248,85.1517,85.1753,3500.0
2019-04-18 09:30:00,109.16,109.31,108.65,108.7,900.0,85.8993,86.0173,85.4979,85.5373,900.0
2019-04-18 09:35:00,109.0,109.0,108.49,108.8,1263.0,85.7733,85.7733,85.372,85.616,1263.0
2019-04-18 09:40:00,108.73,109.48,108.71,109.48,700.0,85.5609,86.1511,85.5451,86.1511,700.0
2019-04-18 09:45:00,109.41,109.41,109.06,109.14,600.0,86.096,86.096,85.8206,85.8835,600.0
2019-04-18 09:50:00,108.96,108.96,108.8,108.8,700.0,85.7419,85.7419,85.616,85.616,700.0
2019-04-18 09:55:00,108.55,108.88,108.55,108.88,600.0,85.4192,85.6789,85.4192,85.6789,600.0
2019-04-18 10:00:00,108.28,108.28,108.0,108.0,300.0,85.2068,85.2068,84.9864,84.9864,300.0
2019-04-18 10:05:00,107.94,108.16,107.9,107.91,2600.0,84.9392,85.1123,84.9077,84.9156,2600.0
2019-04-18 10:10:00,108.03,108.03,107.68,107.92,1300.0,85.01,85.01,84.7346,84.9235,1300.0
2019-04-18 10:15:00,107.8,107.8,107.73,107.73,300.0,84.8291,84.8291,84.774,84.774,300.0
2019-04-18 10:20:00,107.74,107.74,107.59,107.69,900.0,84.7818,84.7818,84.6638,84.7425,900.0
2019-04-18 10:25:00,107.69,107.75,107.65,107.75,600.0,84.7425,84.7897,84.711,84.7897,600.0
2019-04-18 10:30:00,107.79,107.79,107.79,107.79,100.0,84.8212,84.8212,84.8212,84.8212,100.0
2019-04-18 10:35:00,107.81,107.88,107.8,107.88,530.0,84.8369,84.892,84.8291,84.892,530.0
2019-04-18 10:40:00,107.86,107.89,107.6,107.6,900.0,84.8763,84.8999,84.6717,84.6717,900.0
2019-04-18 10:45:00,107.71,107.72,107.48,107.48,1600.0,84.7582,84.7661,84.5772,84.5772,1600.0
2019-04-18 10:50:00,107.49,107.51,107.25,107.25,856.0,84.5851,84.6008,84.3962,84.3962,856.0
2019-04-18 10:55:00,107.39,107.39,107.3,107.3,200.0,84.5064,84.5064,84.4356,84.4356,200.0
2019-04-18 11:00:00,107.48,107.65,107.48,107.65,800.0,84.5772,84.711,84.5772,84.711,800.0
2019-04-18 11:05:00,107.54,107.54,107.54,107.54,100.0,84.6245,84.6245,84.6245,84.6245,100.0
2019-04-18 11:10:00,107.74,107.74,107.66,107.66,200.0,84.7818,84.7818,84.7189,84.7189,200.0
2019-04-18 11:15:00,107.44,107.44,107.44,107.44,100.0,84.5458,84.5458,84.5458,84.5458,100.0
2019-04-18 11:20:00,107.39,107.4,107.36,107.4,500.0,84.5064,84.5143,84.4828,84.5143,500.0
2019-04-18 11:25:00,107.58,107.61,107.4,107.4,900.0,84.6559,84.6795,84.5143,84.5143,900.0
2019-04-18 11:30:00,107.4,107.4,107.4,107.4,0.0,84.5143,84.5143,84.5143,84.5143,0.0
2019-04-18 11:35:00,107.89,107.93,107.84,107.93,600.0,84.8999,84.9313,84.8605,84.9313,600.0
2019-04-18 11:40:00,107.91,107.91,107.89,107.89,200.0,84.9156,84.9156,84.8999,84.8999,200.0
2019-04-18 11:45:00,108.21,108.21,108.21,108.21,100.0,85.1517,85.1517,85.1517,85.1517,100.0
2019-04-18 11:50:00,108.33,108.35,108.21,108.21,700.0,85.2461,85.2619,85.1517,85.1517,700.0
2019-04-18 11:55:00,108.16,108.44,108.16,108.37,800.0,85.1123,85.3327,85.1123,85.2776,800.0
2019-04-18 12:00:00,108.44,108.57,108.44,108.57,500.0,85.3327,85.435,85.3327,85.435,500.0
2019-04-18 12:05:00,108.51,108.55,108.41,108.41,400.0,85.3878,85.4192,85.3091,85.3091,400.0
2019-04-18 12:10:00,108.25,108.25,108.25,108.25,100.0,85.1832,85.1832,85.1832,85.1832,100.0
2019-04-18 12:15:00,108.25,108.25,108.25,108.25,0.0,85.1832,85.1832,85.1832,85.1832,0.0
2019-04-18 12:20:00,108.15,108.23,108.15,108.23,300.0,85.1045,85.1674,85.1045,85.1674,300.0
2019-04-18 12:25:00,108.06,108.06,108.0,108.03,300.0,85.0336,85.0336,84.9864,85.01,300.0
2019-04-18 12:30:00,108.0,108.05,108.0,108.05,500.0,84.9864,85.0258,84.9864,85.0258,500.0
2019-04-18 12:35:00,108.12,108.12,108.12,108.12,200.0,85.0809,85.0809,85.0809,85.0809,200.0
2019-04-18 12:40:00,108.17,108.17,107.99,107.99,1137.0,85.1202,85.1202,84.9786,84.9786,1137.0
2019-04-18 12:45:00,108.08,108.08,108.08,108.08,100.0,85.0494,85.0494,85.0494,85.0494,100.0
2019-04-18 12:50:00,108.13,108.2,108.13,108.2,200.0,85.0887,85.1438,85.0887,85.1438,200.0
2019-04-18 12:55:00,108.14,108.22,108.14,108.19,500.0,85.0966,85.1596,85.0966,85.1359,500.0
2019-04-18 13:00:00,108.29,108.31,108.24,108.24,2700.0,85.2146,85.2304,85.1753,85.1753,2700.0
2019-04-18 13:05:00,108.24,108.32,108.24,108.32,1500.0,85.1753,85.2382,85.1753,85.2382,1500.0
2019-04-18 13:10:00,108.35,108.55,108.35,108.45,3300.0,85.2619,85.4192,85.2619,85.3405,3300.0
2019-04-18 13:15:00,108.48,108.61,108.45,108.45,2400.0,85.3642,85.4664,85.3405,85.3405,2400.0
2019-04-18 13:20:00,108.5,108.5,108.4,108.4,600.0,85.3799,85.3799,85.3012,85.3012,600.0
2019-04-18 13:25:00,108.26,108.31,108.26,108.31,800.0,85.191,85.2304,85.191,85.2304,800.0
2019-04-18 13:30:00,108.27,108.35,108.2,108.2,2900.0,85.1989,85.2619,85.1438,85.1438,2900.0
2019-04-18 13:35:00,108.28,108.3,108.16,108.2,900.0,85.2068,85.2225,85.1123,85.1438,900.0
2019-04-18 13:40:00,108.19,108.19,108.19,108.19,100.0,85.1359,85.1359,85.1359,85.1359,100.0
2019-04-18 13:45:00,108.21,108.22,108.03,108.03,300.0,85.1517,85.1596,85.01,85.01,300.0
2019-04-18 13:50:00,108.04,108.05,107.88,107.88,700.0,85.0179,85.0258,84.892,84.892,700.0
2019-04-18 13:55:00,107.93,107.93,107.8,107.8,6000.0,84.9313,84.9313,84.8291,84.8291,6000.0
2019-04-18 14:00:00,107.87,107.88,107.71,107.71,2200.0,84.8841,84.892,84.7582,84.7582,2200.0
2019-04-18 14:05:00,107.72,107.78,107.72,107.78,1200.0,84.7661,84.8133,84.7661,84.8133,1200.0
2019-04-18 14:10:00,107.79,107.8,107.6,107.6,1300.0,84.8212,84.8291,84.6717,84.6717,1300.0
2019-04-18 14:15:00,107.6,107.6,107.6,107.6,0.0,84.6717,84.6717,84.6717,84.6717,0.0
2019-04-18 14:20:00,107.45,107.5,107.45,107.49,600.0,84.5536,84.593,84.5536,84.5851,600.0
2019-04-18 14:25:00,107.61,107.65,107.5,107.62,500.0,84.6795,84.711,84.593,84.6874,500.0
2019-04-18 14:30:00,107.65,107.65,107.65,107.65,100.0,84.711,84.711,84.711,84.711,100.0
2019-04-18 14:35:00,107.78,107.78,107.69,107.72,600.0,84.8133,84.8133,84.7425,84.7661,600.0
2019-04-18 14:40:00,107.9,107.9,107.9,107.9,100.0,84.9077,84.9077,84.9077,84.9077,100.0
2019-04-18 14:45:00,107.9,107.91,107.9,107.91,200.0,84.9077,84.9156,84.9077,84.9156,200.0
2019-04-18 14:50:00,107.98,107.98,107.91,107.97,500.0,84.9707,84.9707,84.9156,84.9628,500.0
2019-04-18 14:55:00,108.08,108.3,108.08,108.3,600.0,85.0494,85.2225,85.0494,85.2225,600.0
2019-04-18 15:00:00,108.19,108.3,108.04,108.04,800.0,85.1359,85.2225,85.0179,85.0179,800.0
2019-04-18 15:05:00,107.9,107.9,107.9,107.9,100.0,84.9077,84.9077,84.9077,84.9077,100.0
2019-04-18 15:10:00,107.93,107.93,107.9,107.9,500.0,84.9313,84.9313,84.9077,84.9077,500.0
2019-04-18 15:15:00,107.96,107.96,107.91,107.91,200.0,84.955,84.955,84.9156,84.9156,200.0
2019-04-18 15:20:00,107.95,107.98,107.94,107.94,500.0,84.9471,84.9707,84.9392,84.9392,500.0
2019-04-18 15:25:00,107.92,107.98,107.92,107.98,700.0,84.9235,84.9707,84.9235,84.9707,700.0
2019-04-18 15:30:00,107.92,107.98,107.84,107.98,1200.0,84.9235,84.9707,84.8605,84.9707,1200.0
2019-04-18 15:35:00,107.92,107.93,107.76,107.78,1300.0,84.9235,84.9313,84.7976,84.8133,1300.0
2019-04-18 15:40:00,107.85,107.85,107.82,107.82,300.0,84.8684,84.8684,84.8448,84.8448,300.0
2019-04-18 15:45:00,107.79,107.82,107.75,107.82,1600.0,84.8212,84.8448,84.7897,84.8448,1600.0
2019-04-18 15:50:00,107.77,107.77,107.43,107.52,2500.0,84.8054,84.8054,84.5379,84.6087,2500.0
2019-04-18 15:55:00,107.43,107.44,107.27,107.28,4697.0,84.5379,84.5458,84.412,84.4199,4697.0
2019-04-22 09:30:00,109.0,109.34,108.75,108.83,9812.0,85.7733,86.0409,85.5766,85.6396,9812.0
2019-04-22 09:35:00,109.34,109.38,109.09,109.34,3940.0,86.0409,86.0724,85.8442,86.0409,3940.0
2019-04-22 09:40:00,109.35,109.38,108.65,108.65,12883.0,86.0488,86.0724,85.4979,85.4979,12883.0
2019-04-22 09:45:00,108.87,109.2,108.87,109.01,2523.0,85.671,85.9307,85.671,85.7812,2523.0
2019-04-22 09:50:00,108.73,108.78,108.35,108.74,5732.0,85.5609,85.6002,85.2619,85.5687,5732.0
2019-04-22 09:55:00,108.78,109.0,108.78,108.8,1500.0,85.6002,85.7733,85.6002,85.616,1500.0
2019-04-22 10:00:00,108.78,109.3,108.78,109.3,1811.0,85.6002,86.0094,85.6002,86.0094,1811.0
2019-04-22 10:05:00,109.45,109.67,109.33,109.41,4161.0,86.1275,86.3006,86.033,86.096,4161.0
2019-04-22 10:10:00,109.47,109.69,109.47,109.69,1787.0,86.1432,86.3163,86.1432,86.3163,1787.0
2019-04-22 10:15:00,109.63,109.75,109.49,109.75,1334.0,86.2691,86.3635,86.1589,86.3635,1334.0
2019-04-22 10:20:00,109.86,110.0,109.82,109.89,3257.0,86.4501,86.5603,86.4186,86.4737,3257.0
2019-04-22 10:25:00,109.97,110.47,109.97,110.37,3345.0,86.5366,86.9301,86.5366,86.8514,3345.0
2019-04-22 10:30:00,110.38,110.58,110.37,110.45,3966.0,86.8593,87.0167,86.8514,86.9144,3966.0
2019-04-22 10:35:00,110.46,110.54,110.4,110.48,2720.0,86.9222,86.9852,86.875,86.938,2720.0
2019-04-22 10:40:00,110.22,110.34,110.22,110.24,2227.0,86.7334,86.8278,86.7334,86.7491,2227.0
2019-04-22 10:45:00,110.23,110.71,110.2,110.67,5234.0,86.7412,87.119,86.7176,87.0875,5234.0
2019-04-22 10:50:00,110.73,110.95,110.73,110.89,4327.0,87.1347,87.3078,87.1347,87.2606,4327.0
2019-04-22 10:55:00,110.9,111.05,110.7,110.72,3013.0,87.2685,87.3865,87.1111,87.1268,3013.0
2019-04-22 11:00:00,110.77,110.83,110.63,110.8,1600.0,87.1662,87.2134,87.056,87.1898,1600.0
2019-04-22 11:05:00,110.75,110.94,110.68,110.94,2182.0,87.1504,87.3,87.0954,87.3,2182.0
2019-04-22 11:10:00,111.06,111.16,110.95,111.16,3600.0,87.3944,87.4731,87.3078,87.4731,3600.0
2019-04-22 11:15:00,111.12,111.12,110.72,110.94,3324.0,87.4416,87.4416,87.1268,87.3,3324.0
2019-04-22 11:20:00,111.05,111.05,110.93,110.98,2836.0,87.3865,87.3865,87.2921,87.3314,2836.0
2019-04-22 11:25:00,110.95,111.1,110.8,110.87,3602.0,87.3078,87.4259,87.1898,87.2449,3602.0
2019-04-22 11:30:00,110.81,110.94,110.78,110.87,2324.0,87.1977,87.3,87.174,87.2449,2324.0
2019-04-22 11:35:00,110.9,111.06,110.89,111.01,2500.0,87.2685,87.3944,87.2606,87.355,2500.0
2019-04-22 11:40:00,111.15,111.25,111.03,111.21,2431.0,87.4652,87.5439,87.3708,87.5124,2431.0
2019-04-22 11:45:00,111.2,111.31,111.13,111.26,2650.0,87.5045,87.5911,87.4495,87.5518,2650.0
2019-04-22 11:50:00,111.31,111.31,111.1,111.15,3504.0,87.5911,87.5911,87.4259,87.4652,3504.0
2019-04-22 11:55:00,111.13,111.43,111.06,111.1,9887.0,87.4495,87.6855,87.3944,87.4259,9887.0
2019-04-22 12:00:00,111.08,111.3,110.97,111.3,5249.0,87.4101,87.5832,87.3236,87.5832,5249.0
2019-04-22 12:05:00,111.25,111.28,111.06,111.09,2900.0,87.5439,87.5675,87.3944,87.418,2900.0
2019-04-22 12:10:00,111.1,111.23,111.08,111.23,800.0,87.4259,87.5282,87.4101,87.5282,800.0
2019-04-22 12:15:00,111.29,111.36,111.07,111.17,2905.0,87.5754,87.6305,87.4023,87.4809,2905.0
2019-04-22 12:20:00,111.14,111.16,111.0,111.16,600.0,87.4573,87.4731,87.3472,87.4731,600.0
2019-04-22 12:25:00,110.99,111.04,110.75,110.75,1501.0,87.3393,87.3786,87.1504,87.1504,1501.0
2019-04-22 12:30:00,110.73,110.78,110.6,110.64,3764.0,87.1347,87.174,87.0324,87.0639,3764.0
2019-04-22 12:35:00,110.8,110.95,110.8,110.95,1400.0,87.1898,87.3078,87.1898,87.3078,1400.0
2019-04-22 12:40:00,110.91,111.07,110.7,111.05,2279.0,87.2763,87.4023,87.1111,87.3865,2279.0
2019-04-22 12:45:00,111.01,111.26,110.96,111.26,2000.0,87.355,87.5518,87.3157,87.5518,2000.0
2019-04-22 12:50:00,111.23,111.24,111.02,111.02,1000.0,87.5282,87.536,87.3629,87.3629,1000.0
2019-04-22 12:55:00,110.9,111.22,110.9,111.22,1100.0,87.2685,87.5203,87.2685,87.5203,1100.0
2019-04-22 13:00:00,111.31,111.31,111.0,111.0,1109.0,87.5911,87.5911,87.3472,87.3472,1109.0
2019-04-22 13:05:00,111.06,111.2,111.06,111.17,1470.0,87.3944,87.5045,87.3944,87.4809,1470.0
2019-04-22 13:10:00,111.15,111.2,111.01,111.1,1000.0,87.4652,87.5045,87.355,87.4259,1000.0
2019-04-22 13:15:00,111.1,111.19,111.08,111.19,924.0,87.4259,87.4967,87.4101,87.4967,924.0
2019-04-22 13:20:00,111.03,111.19,111.03,111.14,300.0,87.3708,87.4967,87.3708,87.4573,300.0
2019-04-22 13:25:00,111.11,111.11,111.05,111.05,300.0,87.4337,87.4337,87.3865,87.3865,300.0
2019-04-22 13:30:00,110.96,111.05,110.78,110.8,1400.0,87.3157,87.3865,87.174,87.1898,1400.0
2019-04-22 13:35:00,110.81,110.88,110.6,110.88,1800.0,87.1977,87.2527,87.0324,87.2527,1800.0
2019-04-22 13:40:00,110.89,110.98,110.81,110.98,1300.0,87.2606,87.3314,87.1977,87.3314,1300.0
2019-04-22 13:45:00,110.93,111.02,110.92,111.02,1100.0,87.2921,87.3629,87.2842,87.3629,1100.0
2019-04-22 13:50:00,111.16,111.36,111.1,111.36,3199.0,87.4731,87.6305,87.4259,87.6305,3199.0
2019-04-22 13:55:00,111.37,111.4,111.13,111.2,5833.0,87.6383,87.6619,87.4495,87.5045,5833.0
2019-04-22 14:00:00,111.18,111.33,111.16,111.16,1500.0,87.4888,87.6068,87.4731,87.4731,1500.0
2019-04-22 14:05:00,111.2,111.2,111.07,111.07,900.0,87.5045,87.5045,87.4023,87.4023,900.0
2019-04-22 14:10:00,111.07,111.07,111.03,111.03,1201.0,87.4023,87.4023,87.3708,87.3708,1201.0
2019-04-22 14:15:00,110.98,111.02,110.95,110.95,900.0,87.3314,87.3629,87.3078,87.3078,900.0
2019-04-22 14:20:00,110.89,110.92,110.87,110.87,600.0,87.2606,87.2842,87.2449,87.2449,600.0
2019-04-22 14:25:00,110.89,110.89,110.79,110.87,1100.0,87.2606,87.2606,87.1819,87.2449,1100.0
2019-04-22 14:30:00,110.84,110.89,110.74,110.74,1400.0,87.2213,87.2606,87.1426,87.1426,1400.0
2019-04-22 14:35:00,110.72,110.72,110.5,110.5,1300.0,87.1268,87.1268,86.9537,86.9537,1300.0
2019-04-22 14:40:00,110.52,110.56,110.46,110.52,1700.0,86.9694,87.0009,86.9222,86.9694,1700.0
2019-04-22 14:45:00,110.52,110.54,110.35,110.36,2200.0,86.9694,86.9852,86.8357,86.8435,2200.0
2019-04-22 14:50:00,110.4,110.76,110.4,110.76,1800.0,86.875,87.1583,86.875,87.1583,1800.0
2019-04-22 14:55:00,110.76,110.76,110.72,110.75,1349.0,87.1583,87.1583,87.1268,87.1504,1349.0
2019-04-22 15:00:00,110.75,110.96,110.74,110.96,3200.0,87.1504,87.3157,87.1426,87.3157,3200.0
2019-04-22 15:05:00,110.92,111.11,110.86,111.01,4587.0,87.2842,87.4337,87.237,87.355,4587.0
2019-04-22 15:10:00,111.0,111.0,110.79,110.85,2633.0,87.3472,87.3472,87.1819,87.2291,2633.0
2019-04-22 15:15:00,110.87,110.89,110.74,110.76,1410.0,87.2449,87.2606,87.1426,87.1583,1410.0
2019-04-22 15:20:00,110.78,110.8,110.72,110.79,1000.0,87.174,87.1898,87.1268,87.1819,1000.0
2019-04-22 15:25:00,110.79,110.85,110.77,110.77,2426.0,87.1819,87.2291,87.1662,87.1662,2426.0
2019-04-22 15:30:00,110.79,111.02,110.75,111.02,6158.0,87.1819,87.3629,87.1504,87.3629,6158.0
2019-04-22 15:35:00,111.04,111.17,111.04,111.17,2030.0,87.3786,87.4809,87.3786,87.4809,2030.0
2019-04-22 15:40:00,111.12,111.12,111.03,111.07,800.0,87.4416,87.4416,87.3708,87.4023,800.0
2019-04-22 15:45:00,111.03,111.04,111.02,111.03,1200.0,87.3708,87.3786,87.3629,87.3708,1200.0
2019-04-22 15:50:00,111.09,111.22,111.03,111.2,1900.0,87.418,87.5203,87.3708,87.5045,1900.0
2019-04-22 15:55:00,111.2,111.23,111.1,111.18,1900.0,87.5045,87.5282,87.4259,87.4888,1900.0
2019-04-23 09:30:00,111.89,112.3,111.89,112.26,914.0,88.0475,88.3702,88.0475,88.3387,914.0
2019-04-23 09:35:00,112.0,112.0,111.68,111.68,7550.0,88.1341,88.1341,87.8823,87.8823,7550.0
2019-04-23 09:40:00,111.52,111.89,111.45,111.81,1600.0,87.7564,88.0475,87.7013,87.9846,1600.0
2019-04-23 09:45:00,111.75,111.75,111.25,111.43,700.0,87.9374,87.9374,87.5439,87.6855,700.0
2019-04-23 09:50:00,111.48,111.51,111.0,111.14,5158.0,87.7249,87.7485,87.3472,87.4573,5158.0
2019-04-23 09:55:00,110.94,111.05,110.86,110.91,1010.0,87.3,87.3865,87.237,87.2763,1010.0
2019-04-23 10:00:00,111.04,111.12,110.77,110.77,1569.0,87.3786,87.4416,87.1662,87.1662,1569.0
2019-04-23 10:05:00,110.76,110.76,110.54,110.54,700.0,87.1583,87.1583,86.9852,86.9852,700.0
2019-04-23 10:10:00,110.48,110.69,110.48,110.59,809.0,86.938,87.1032,86.938,87.0245,809.0
2019-04-23 10:15:00,110.6,110.6,110.28,110.28,711.0,87.0324,87.0324,86.7806,86.7806,711.0
2019-04-23 10:20:00,110.46,110.46,110.46,110.46,100.0,86.9222,86.9222,86.9222,86.9222,100.0
2019-04-23 10:25:00,110.99,111.0,110.99,111.0,830.0,87.3393,87.3472,87.3393,87.3472,830.0
2019-04-23 10:30:00,111.01,111.4,111.01,111.29,300.0,87.355,87.6619,87.355,87.5754,300.0
2019-04-23 10:35:00,111.21,111.6,111.2,111.6,1763.0,87.5124,87.8193,87.5045,87.8193,1763.0
2019-04-23 10:40:00,111.6,111.95,111.6,111.65,1934.0,87.8193,88.0947,87.8193,87.8587,1934.0
2019-04-23 10:45:00,111.75,111.75,111.61,111.64,1410.0,87.9374,87.9374,87.8272,87.8508,1410.0
2019-04-23 10:50:00,111.62,111.62,111.62,111.62,100.0,87.8351,87.8351,87.8351,87.8351,100.0
2019-04-23 10:55:00,111.66,111.71,111.5,111.71,700.0,87.8665,87.9059,87.7406,87.9059,700.0
2019-04-23 11:00:00,112.05,112.27,112.05,112.19,1300.0,88.1734,88.3465,88.1734,88.2836,1300.0
2019-04-23 11:05:00,112.2,112.2,111.95,112.0,1200.0,88.2915,88.2915,88.0947,88.1341,1200.0
2019-04-23 11:10:00,112.37,112.37,112.12,112.12,1386.0,88.4252,88.4252,88.2285,88.2285,1386.0
2019-04-23 11:15:00,112.15,112.25,112.15,112.25,400.0,88.2521,88.3308,88.2521,88.3308,400.0
2019-04-23 11:20:00,112.19,112.19,111.81,111.86,1303.0,88.2836,88.2836,87.9846,88.0239,1303.0
2019-04-23 11:25:00,111.95,112.0,111.85,111.85,700.0,88.0947,88.1341,88.016,88.016,700.0
2019-04-23 11:30:00,111.83,112.0,111.68,111.72,1567.0,88.0003,88.1341,87.8823,87.9137,1567.0
2019-04-23 11:35:00,111.83,111.83,111.62,111.62,1000.0,88.0003,88.0003,87.8351,87.8351,1000.0
2019-04-23 11:40:00,111.74,111.88,111.69,111.88,1895.0,87.9295,88.0396,87.8901,88.0396,1895.0
2019-04-23 11:45:00,111.93,112.04,111.78,111.97,1300.0,88.079,88.1656,87.961,88.1105,1300.0
2019-04-23 11:50:00,111.89,111.89,111.85,111.85,700.0,88.0475,88.0475,88.016,88.016,700.0
2019-04-23 11:55:00,112.22,112.23,112.18,112.23,300.0,88.3072,88.3151,88.2757,88.3151,300.0
2019-04-23 12:00:00,112.24,112.58,112.17,112.58,1293.0,88.3229,88.5905,88.2679,88.5905,1293.0
2019-04-23 12:05:00,112.4,112.57,112.38,112.45,700.0,88.4488,88.5826,88.4331,88.4882,700.0
2019-04-23 12:10:00,112.41,112.53,112.33,112.53,400.0,88.4567,88.5511,88.3938,88.5511,400.0
2019-04-23 12:15:00,112.5,112.5,112.41,112.41,329.0,88.5275,88.5275,88.4567,88.4567,329.0
2019-04-23 12:20:00,112.38,112.43,112.37,112.43,700.0,88.4331,88.4725,88.4252,88.4725,700.0
2019-04-23 12:25:00,112.56,112.61,112.55,112.59,800.0,88.5747,88.6141,88.5669,88.5984,800.0
2019-04-23 12:30:00,112.61,112.63,112.31,112.37,849.0,88.6141,88.6298,88.378,88.4252,849.0
2019-04-23 12:35:00,112.37,112.43,112.31,112.31,600.0,88.4252,88.4725,88.378,88.378,600.0
2019-04-23 12:40:00,112.49,112.51,112.37,112.51,600.0,88.5197,88.5354,88.4252,88.5354,600.0
2019-04-23 12:45:00,112.53,112.65,112.51,112.65,700.0,88.5511,88.6456,88.5354,88.6456,700.0
2019-04-23 12:50:00,112.6,112.72,112.6,112.72,800.0,88.6062,88.7007,88.6062,88.7007,800.0
2019-04-23 12:55:00,112.49,112.68,112.49,112.64,600.0,88.5197,88.6692,88.5197,88.6377,600.0
2019-04-23 13:00:00,112.64,112.64,112.3,112.3,2035.0,88.6377,88.6377,88.3702,88.3702,2035.0
2019-04-23 13:05:00,112.3,112.33,112.11,112.13,1200.0,88.3702,88.3938,88.2206,88.2364,1200.0
2019-04-23 13:10:00,111.9,111.9,111.87,111.87,204.0,88.0554,88.0554,88.0318,88.0318,204.0
2019-04-23 13:15:00,111.92,111.92,111.82,111.83,1337.0,88.0711,88.0711,87.9924,88.0003,1337.0
2019-04-23 13:20:00,112.03,112.03,111.91,111.91,400.0,88.1577,88.1577,88.0633,88.0633,400.0
2019-04-23 13:25:00,111.98,112.01,111.89,112.01,500.0,88.1183,88.1419,88.0475,88.1419,500.0
2019-04-23 13:30:00,112.03,112.03,111.9,111.93,700.0,88.1577,88.1577,88.0554,88.079,700.0
2019-04-23 13:35:00,112.02,112.09,111.99,112.08,1100.0,88.1498,88.2049,88.1262,88.197,1100.0
2019-04-23 13:40:00,112.0,112.0,111.99,111.99,208.0,88.1341,88.1341,88.1262,88.1262,208.0
2019-04-23 13:45:00,112.1,112.17,112.1,112.17,600.0,88.2128,88.2679,88.2128,88.2679,600.0
2019-04-23 13:50:00,112.18,112.31,112.18,112.31,400.0,88.2757,88.378,88.2757,88.378,400.0
2019-04-23 13:55:00,112.2,112.2,112.05,112.05,600.0,88.2915,88.2915,88.1734,88.1734,600.0
2019-04-23 14:00:00,112.21,112.21,112.11,112.17,900.0,88.2993,88.2993,88.2206,88.2679,900.0
2019-04-23 14:05:00,112.21,112.21,112.17,112.17,300.0,88.2993,88.2993,88.2679,88.2679,300.0
2019-04-23 14:10:00,112.25,112.43,112.25,112.43,1246.0,88.3308,88.4725,88.3308,88.4725,1246.0
2019-04-23 14:15:00,112.56,112.56,112.52,112.52,1259.0,88.5747,88.5747,88.5433,88.5433,1259.0
2019-04-23 14:20:00,112.35,112.35,112.16,112.16,300.0,88.4095,88.4095,88.26,88.26,300.0
2019-04-23 14:25:00,112.07,112.07,112.07,112.07,100.0,88.1892,88.1892,88.1892,88.1892,100.0
2019-04-23 14:30:00,111.89,112.01,111.76,111.87,1346.0,88.0475,88.1419,87.9452,88.0318,1346.0
2019-04-23 14:35:00,111.87,111.87,111.71,111.75,1800.0,88.0318,88.0318,87.9059,87.9374,1800.0
2019-04-23 14:40:00,111.89,112.1,111.88,112.1,1996.0,88.0475,88.2128,88.0396,88.2128,1996.0
2019-04-23 14:45:00,112.05,112.16,111.98,112.16,1662.0,88.1734,88.26,88.1183,88.26,1662.0
2019-04-23 14:50:00,111.97,112.01,111.97,112.01,200.0,88.1105,88.1419,88.1105,88.1419,200.0
2019-04-23 14:55:00,112.14,112.15,112.05,112.05,800.0,88.2442,88.2521,88.1734,88.1734,800.0
2019-04-23 15:00:00,112.04,112.04,111.73,111.73,1847.0,88.1656,88.1656,87.9216,87.9216,1847.0
2019-04-23 15:05:00,111.73,111.73,111.73,111.73,100.0,87.9216,87.9216,87.9216,87.9216,100.0
2019-04-23 15:10:00,111.77,111.91,111.77,111.86,3042.0,87.9531,88.0633,87.9531,88.0239,3042.0
2019-04-23 15:15:00,111.9,111.9,111.9,111.9,1453.0,88.0554,88.0554,88.0554,88.0554,1453.0
2019-04-23 15:20:00,111.85,111.95,111.83,111.91,1000.0,88.016,88.0947,88.0003,88.0633,1000.0
2019-04-23 15:25:00,112.01,112.04,112.01,112.04,200.0,88.1419,88.1656,88.1419,88.1656,200.0
2019-04-23 15:30:00,111.95,112.05,111.95,112.01,5577.0,88.0947,88.1734,88.0947,88.1419,5577.0
2019-04-23 15:35:00,112.01,112.02,111.94,111.99,1100.0,88.1419,88.1498,88.0869,88.1262,1100.0
2019-04-23 15:40:00,111.97,112.09,111.97,112.09,700.0,88.1105,88.2049,88.1105,88.2049,700.0
2019-04-23 15:45:00,112.09,112.12,112.0,112.1,1800.0,88.2049,88.2285,88.1341,88.2128,1800.0
2019-04-23 15:50:00,112.07,112.08,112.0,112.05,2700.0,88.1892,88.197,88.1341,88.1734,2700.0
2019-04-23 15:55:00,112.06,112.15,111.82,111.83,5600.0,88.1813,88.2521,87.9924,88.0003,5600.0
2019-04-24 09:30:00,112.73,112.93,112.58,112.6,1214.0,88.7085,88.8659,88.5905,88.6062,1214.0
2019-04-24 09:35:00,112.4,112.64,112.4,112.64,2473.0,88.4488,88.6377,88.4488,88.6377,2473.0
2019-04-24 09:40:00,112.48,112.51,111.88,111.88,2100.0,88.5118,88.5354,88.0396,88.0396,2100.0
2019-04-24 09:45:00,111.76,111.93,111.58,111.65,2000.0,87.9452,88.079,87.8036,87.8587,2000.0
2019-04-24 09:50:00,111.55,111.7,111.22,111.22,1889.0,87.78,87.898,87.5203,87.5203,1889.0
2019-04-24 09:55:00,111.47,111.47,111.44,111.44,400.0,87.717,87.717,87.6934,87.6934,400.0
2019-04-24 10:00:00,111.4,111.42,111.02,111.02,1500.0,87.6619,87.6777,87.3629,87.3629,1500.0
2019-04-24 10:05:00,111.0,111.0,110.56,110.73,1726.0,87.3472,87.3472,87.0009,87.1347,1726.0
2019-04-24 10:10:00,110.73,110.73,110.35,110.42,3044.0,87.1347,87.1347,86.8357,86.8908,3044.0
2019-04-24 10:15:00,110.79,110.82,110.79,110.82,200.0,87.1819,87.2055,87.1819,87.2055,200.0
2019-04-24 10:20:00,111.07,111.07,110.86,110.86,600.0,87.4023,87.4023,87.237,87.237,600.0
2019-04-24 10:25:00,110.86,111.29,110.86,111.11,1183.0,87.237,87.5754,87.237,87.4337,1183.0
2019-04-24 10:30:00,111.03,111.11,110.81,111.11,700.0,87.3708,87.4337,87.1977,87.4337,700.0
2019-04-24 10:35:00,111.21,111.3,111.05,111.27,1100.0,87.5124,87.5832,87.3865,87.5596,1100.0
2019-04-24 10:40:00,111.15,111.15,110.83,110.85,1200.0,87.4652,87.4652,87.2134,87.2291,1200.0
2019-04-24 10:45:00,110.84,111.58,110.84,111.51,1300.0,87.2213,87.8036,87.2213,87.7485,1300.0
2019-04-24 10:50:00,111.52,111.52,111.07,111.07,7497.0,87.7564,87.7564,87.4023,87.4023,7497.0
2019-04-24 10:55:00,111.08,111.08,110.91,110.98,1000.0,87.4101,87.4101,87.2763,87.3314,1000.0
2019-04-24 11:00:00,111.03,111.37,111.03,111.29,900.0,87.3708,87.6383,87.3708,87.5754,900.0
2019-04-24 11:05:00,111.46,111.54,111.14,111.14,1600.0,87.7091,87.7721,87.4573,87.4573,1600.0
2019-04-24 11:10:00,111.42,111.64,111.42,111.6,5600.0,87.6777,87.8508,87.6777,87.8193,5600.0
2019-04-24 11:15:00,111.64,111.64,111.56,111.56,600.0,87.8508,87.8508,87.7878,87.7878,600.0
2019-04-24 11:20:00,111.56,111.77,111.53,111.76,1700.0,87.7878,87.9531,87.7642,87.9452,1700.0
2019-04-24 11:25:00,111.79,112.45,111.74,112.37,3966.0,87.9688,88.4882,87.9295,88.4252,3966.0
2019-04-24 11:30:00,112.2,112.26,112.01,112.01,3358.0,88.2915,88.3387,88.1419,88.1419,3358.0
2019-04-24 11:35:00,112.02,112.05,111.86,111.94,4706.0,88.1498,88.1734,88.0239,88.0869,4706.0
2019-04-24 11:40:00,112.12,112.49,112.12,112.46,900.0,88.2285,88.5197,88.2285,88.4961,900.0
2019-04-24 11:45:00,112.33,112.33,111.94,111.94,900.0,88.3938,88.3938,88.0869,88.0869,900.0
2019-04-24 11:50:00,111.96,112.14,111.96,112.12,843.0,88.1026,88.2442,88.1026,88.2285,843.0
2019-04-24 11:55:00,112.28,112.63,112.28,112.63,2251.0,88.3544,88.6298,88.3544,88.6298,2251.0
2019-04-24 12:00:00,112.59,112.8,112.59,112.65,4100.0,88.5984,88.7636,88.5984,88.6456,4100.0
2019-04-24 12:05:00,112.51,112.54,112.17,112.22,1100.0,88.5354,88.559,88.2679,88.3072,1100.0
2019-04-24 12:10:00,112.2,112.2,111.88,111.91,800.0,88.2915,88.2915,88.0396,88.0633,800.0
2019-04-24 12:15:00,111.99,111.99,111.87,111.98,600.0,88.1262,88.1262,88.0318,88.1183,600.0
2019-04-24 12:20:00,111.9,112.0,111.88,111.93,900.0,88.0554,88.1341,88.0396,88.079,900.0
2019-04-24 12:25:00,111.94,111.94,111.59,111.59,500.0,88.0869,88.0869,87.8114,87.8114,500.0
2019-04-24 12:30:00,111.66,111.66,111.65,111.65,300.0,87.8665,87.8665,87.8587,87.8587,300.0
2019-04-24 12:35:00,111.69,111.69,111.52,111.52,400.0,87.8901,87.8901,87.7564,87.7564,400.0
2019-04-24 12:40:00,111.49,111.58,111.49,111.58,200.0,87.7328,87.8036,87.7328,87.8036,200.0
2019-04-24 12:45:00,111.56,111.56,111.53,111.53,1090.0,87.7878,87.7878,87.7642,87.7642,1090.0
2019-04-24 12:50:00,111.61,111.93,111.61,111.88,400.0,87.8272,88.079,87.8272,88.0396,400.0
2019-04-24 12:55:00,111.97,112.27,111.97,112.16,700.0,88.1105,88.3465,88.1105,88.26,700.0
2019-04-24 13:00:00,112.1,112.1,111.9,111.9,875.0,88.2128,88.2128,88.0554,88.0554,875.0
2019-04-24 13:05:00,111.85,111.92,111.85,111.85,500.0,88.016,88.0711,88.016,88.016,500.0
2019-04-24 13:10:00,111.53,111.55,111.36,111.36,6421.0,87.7642,87.78,87.6305,87.6305,6421.0
2019-04-24 13:15:00,111.34,111.4,111.34,111.39,2500.0,87.6147,87.6619,87.6147,87.6541,2500.0
2019-04-24 13:20:00,111.4,111.4,111.4,111.4,2400.0,87.6619,87.6619,87.6619,87.6619,2400.0
2019-04-24 13:25:00,111.35,111.35,111.27,111.35,500.0,87.6226,87.6226,87.5596,87.6226,500.0
2019-04-24 13:30:00,111.32,111.35,111.31,111.32,798.0,87.599,87.6226,87.5911,87.599,798.0
2019-04-24 13:35:00,111.13,111.13,111.13,111.13,100.0,87.4495,87.4495,87.4495,87.4495,100.0
2019-04-24 13:40:00,111.35,111.35,111.35,111.35,100.0,87.6226,87.6226,87.6226,87.6226,100.0
2019-04-24 13:45:00,111.35,111.35,111.35,111.35,0.0,87.6226,87.6226,87.6226,87.6226,0.0
2019-04-24 13:50:00,111.19,111.19,111.11,111.11,200.0,87.4967,87.4967,87.4337,87.4337,200.0
2019-04-24 13:55:00,111.0,111.0,111.0,111.0,200.0,87.3472,87.3472,87.3472,87.3472,200.0
2019-04-24 14:00:00,110.98,110.98,110.96,110.96,200.0,87.3314,87.3314,87.3157,87.3157,200.0
2019-04-24 14:05:00,111.15,111.15,111.08,111.12,300.0,87.4652,87.4652,87.4101,87.4416,300.0
2019-04-24 14:10:00,111.12,111.12,111.12,111.12,0.0,87.4416,87.4416,87.4416,87.4416,0.0
2019-04-24 14:15:00,111.3,111.33,111.3,111.33,1653.0,87.5832,87.6068,87.5832,87.6068,1653.0
2019-04-24 14:20:00,111.45,111.45,111.29,111.29,500.0,87.7013,87.7013,87.5754,87.5754,500.0
2019-04-24 14:25:00,111.26,111.26,111.13,111.13,300.0,87.5518,87.5518,87.4495,87.4495,300.0
2019-04-24 14:30:00,111.18,111.28,110.96,110.96,836.0,87.4888,87.5675,87.3157,87.3157,836.0
2019-04-24 14:35:00,111.18,111.25,111.12,111.12,1016.0,87.4888,87.5439,87.4416,87.4416,1016.0
2019-04-24 14:40:00,111.22,111.25,111.11,111.11,300.0,87.5203,87.5439,87.4337,87.4337,300.0
2019-04-24 14:45:00,111.11,111.11,111.11,111.11,0.0,87.4337,87.4337,87.4337,87.4337,0.0
2019-04-24 14:50:00,111.19,111.21,111.19,111.21,200.0,87.4967,87.5124,87.4967,87.5124,200.0
2019-04-24 14:55:00,111.22,111.22,111.06,111.16,658.0,87.5203,87.5203,87.3944,87.4731,658.0
2019-04-24 15:00:00,111.35,111.39,111.3,111.34,1000.0,87.6226,87.6541,87.5832,87.6147,1000.0
2019-04-24 15:05:00,111.43,111.43,111.34,111.41,538.0,87.6855,87.6855,87.6147,87.6698,538.0
2019-04-24 15:10:00,111.36,111.57,111.36,111.49,4799.0,87.6305,87.7957,87.6305,87.7328,4799.0
2019-04-24 15:15:00,111.58,111.58,111.48,111.49,500.0,87.8036,87.8036,87.7249,87.7328,500.0
2019-04-24 15:20:00,111.56,111.58,111.45,111.45,1830.0,87.7878,87.8036,87.7013,87.7013,1830.0
2019-04-24 15:25:00,111.42,111.46,111.39,111.39,1489.0,87.6777,87.7091,87.6541,87.6541,1489.0
2019-04-24 15:30:00,111.41,111.41,111.21,111.29,1376.0,87.6698,87.6698,87.5124,87.5754,1376.0
2019-04-24 15:35:00,111.27,111.27,111.17,111.17,1700.0,87.5596,87.5596,87.4809,87.4809,1700.0
2019-04-24 15:40:00,111.1,111.3,111.1,111.28,3294.0,87.4259,87.5832,87.4259,87.5675,3294.0
2019-04-24 15:45:00,111.3,111.63,111.16,111.51,5286.0,87.5832,87.8429,87.4731,87.7485,5286.0
2019-04-24 15:50:00,111.44,111.72,111.23,111.5,3600.0,87.6934,87.9137,87.5282,87.7406,3600.0
2019-04-24 15:55:00,111.47,111.47,111.0,111.0,9642.0,87.717,87.717,87.3472,87.3472,9642.0
2019-04-25 09:30:00,110.66,110.84,110.58,110.58,4100.0,87.0796,87.2213,87.0167,87.0167,4100.0
2019-04-25 09:35:00,110.61,110.87,110.61,110.8,900.0,87.0403,87.2449,87.0403,87.1898,900.0
2019-04-25 09:40:00,110.33,110.39,110.31,110.32,600.0,86.8199,86.8672,86.8042,86.8121,600.0
2019-04-25 09:45:00,110.47,110.47,110.47,110.47,100.0,86.9301,86.9301,86.9301,86.9301,100.0
2019-04-25 09:50:00,110.82,111.36,110.82,111.13,2729.0,87.2055,87.6305,87.2055,87.4495,2729.0
2019-04-25 09:55:00,111.2,111.37,111.2,111.36,600.0,87.5045,87.6383,87.5045,87.6305,600.0
2019-04-25 10:00:00,111.5,111.54,111.27,111.27,500.0,87.7406,87.7721,87.5596,87.5596,500.0
2019-04-25 10:05:00,111.12,111.22,111.0,111.0,500.0,87.4416,87.5203,87.3472,87.3472,500.0
2019-04-25 10:10:00,110.69,110.8,110.69,110.8,300.0,87.1032,87.1898,87.1032,87.1898,300.0
2019-04-25 10:15:00,110.76,110.78,110.75,110.78,500.0,87.1583,87.174,87.1504,87.174,500.0
2019-04-25 10:20:00,110.96,111.14,110.96,111.14,2532.0,87.3157,87.4573,87.3157,87.4573,2532.0
2019-04-25 10:25:00,111.29,111.38,111.29,111.38,200.0,87.5754,87.6462,87.5754,87.6462,200.0
2019-04-25 10:30:00,111.34,111.4,111.23,111.23,700.0,87.6147,87.6619,87.5282,87.5282,700.0
2019-04-25 10:35:00,111.35,111.38,111.14,111.22,700.0,87.6226,87.6462,87.4573,87.5203,700.0
2019-04-25 10:40:00,111.23,111.28,111.15,111.28,1200.0,87.5282,87.5675,87.4652,87.5675,1200.0
2019-04-25 10:45:00,111.25,111.56,111.25,111.56,600.0,87.5439,87.7878,87.5439,87.7878,600.0
2019-04-25 10:50:00,111.59,111.59,111.52,111.52,600.0,87.8114,87.8114,87.7564,87.7564,600.0
2019-04-25 10:55:00,111.37,111.37,111.14,111.14,500.0,87.6383,87.6383,87.4573,87.4573,500.0
2019-04-25 11:00:00,111.25,111.65,111.25,111.65,2568.0,87.5439,87.8587,87.5439,87.8587,2568.0
2019-04-25 11:05:00,111.61,111.85,111.61,111.83,2280.0,87.8272,88.016,87.8272,88.0003,2280.0
2019-04-25 11:10:00,111.73,111.81,111.73,111.81,200.0,87.9216,87.9846,87.9216,87.9846,200.0
2019-04-25 11:15:00,111.55,111.57,111.55,111.55,400.0,87.78,87.7957,87.78,87.78,400.0
2019-04-25 11:20:00,111.58,111.62,111.47,111.47,1108.0,87.8036,87.8351,87.717,87.717,1108.0
2019-04-25 11:25:00,111.33,111.33,111.3,111.33,300.0,87.6068,87.6068,87.5832,87.6068,300.0
2019-04-25 11:30:00,111.25,111.25,110.8,110.83,2300.0,87.5439,87.5439,87.1898,87.2134,2300.0
2019-04-25 11:35:00,110.89,111.0,110.89,111.0,400.0,87.2606,87.3472,87.2606,87.3472,400.0
2019-04-25 11:40:00,110.96,110.96,110.91,110.91,200.0,87.3157,87.3157,87.2763,87.2763,200.0
2019-04-25 11:45:00,111.01,111.02,110.88,110.88,1200.0,87.355,87.3629,87.2527,87.2527,1200.0
2019-04-25 11:50:00,110.87,110.94,110.85,110.94,900.0,87.2449,87.3,87.2291,87.3,900.0
2019-04-25 11:55:00,111.02,111.19,111.02,111.11,1400.0,87.3629,87.4967,87.3629,87.4337,1400.0
2019-04-25 12:00:00,111.37,111.38,111.37,111.38,200.0,87.6383,87.6462,87.6383,87.6462,200.0
2019-04-25 12:05:00,111.38,111.38,111.38,111.38,0.0,87.6462,87.6462,87.6462,87.6462,0.0
2019-04-25 12:10:00,111.16,111.17,111.15,111.17,300.0,87.4731,87.4809,87.4652,87.4809,300.0
2019-04-25 12:15:00,111.09,111.09,111.09,111.09,100.0,87.418,87.418,87.418,87.418,100.0
2019-04-25 12:20:00,111.09,111.09,111.09,111.09,0.0,87.418,87.418,87.418,87.418,0.0
2019-04-25 12:25:00,110.98,110.98,110.98,110.98,100.0,87.3314,87.3314,87.3314,87.3314,100.0
2019-04-25 12:30:00,110.98,110.98,110.98,110.98,100.0,87.3314,87.3314,87.3314,87.3314,100.0
2019-04-25 12:35:00,111.0,111.0,110.92,111.0,453.0,87.3472,87.3472,87.2842,87.3472,453.0
2019-04-25 12:40:00,111.06,111.06,111.02,111.02,300.0,87.3944,87.3944,87.3629,87.3629,300.0
2019-04-25 12:45:00,111.02,111.02,111.02,111.02,0.0,87.3629,87.3629,87.3629,87.3629,0.0
2019-04-25 12:50:00,111.02,111.02,111.02,111.02,0.0,87.3629,87.3629,87.3629,87.3629,0.0
2019-04-25 12:55:00,111.02,111.02,111.02,111.02,0.0,87.3629,87.3629,87.3629,87.3629,0.0
2019-04-25 13:00:00,111.16,111.16,111.16,111.16,100.0,87.4731,87.4731,87.4731,87.4731,100.0
2019-04-25 13:05:00,111.02,111.02,111.02,111.02,100.0,87.3629,87.3629,87.3629,87.3629,100.0
2019-04-25 13:10:00,111.02,111.02,111.02,111.02,0.0,87.3629,87.3629,87.3629,87.3629,0.0
2019-04-25 13:15:00,111.0,111.0,111.0,111.0,300.0,87.3472,87.3472,87.3472,87.3472,300.0
2019-04-25 13:20:00,110.98,110.98,110.98,110.98,100.0,87.3314,87.3314,87.3314,87.3314,100.0
2019-04-25 13:25:00,110.98,110.98,110.98,110.98,0.0,87.3314,87.3314,87.3314,87.3314,0.0
2019-04-25 13:30:00,110.91,111.02,110.91,111.02,300.0,87.2763,87.3629,87.2763,87.3629,300.0
2019-04-25 13:35:00,111.09,111.09,111.04,111.04,200.0,87.418,87.418,87.3786,87.3786,200.0
2019-04-25 13:40:00,111.15,111.15,111.08,111.08,200.0,87.4652,87.4652,87.4101,87.4101,200.0
2019-04-25 13:45:00,110.93,110.93,110.88,110.9,400.0,87.2921,87.2921,87.2527,87.2685,400.0
2019-04-25 13:50:00,110.88,110.88,110.73,110.73,200.0,87.2527,87.2527,87.1347,87.1347,200.0
2019-04-25 13:55:00,110.7,110.74,110.67,110.74,400.0,87.1111,87.1426,87.0875,87.1426,400.0
2019-04-25 14:00:00,110.7,110.7,110.7,110.7,100.0,87.1111,87.1111,87.1111,87.1111,100.0
2019-04-25 14:05:00,110.72,110.72,110.64,110.64,400.0,87.1268,87.1268,87.0639,87.0639,400.0
2019-04-25 14:10:00,110.57,110.57,110.57,110.57,100.0,87.0088,87.0088,87.0088,87.0088,100.0
2019-04-25 14:15:00,110.57,110.57,110.57,110.57,0.0,87.0088,87.0088,87.0088,87.0088,0.0
2019-04-25 14:20:00,110.44,110.44,110.44,110.44,100.0,86.9065,86.9065,86.9065,86.9065,100.0
2019-04-25 14:25:00,110.32,110.33,110.3,110.33,800.0,86.8121,86.8199,86.7963,86.8199,800.0
2019-04-25 14:30:00,110.32,110.32,110.24,110.25,400.0,86.8121,86.8121,86.7491,86.757,400.0
2019-04-25 14:35:00,110.21,110.21,110.05,110.05,300.0,86.7255,86.7255,86.5996,86.5996,300.0
2019-04-25 14:40:00,110.09,110.16,110.03,110.03,1300.0,86.6311,86.6862,86.5839,86.5839,1300.0
2019-04-25 14:45:00,110.13,110.13,110.13,110.13,100.0,86.6626,86.6626,86.6626,86.6626,100.0
2019-04-25 14:50:00,110.16,110.33,110.16,110.33,900.0,86.6862,86.8199,86.6862,86.8199,900.0
2019-04-25 14:55:00,110.35,110.41,110.29,110.29,600.0,86.8357,86.8829,86.7885,86.7885,600.0
2019-04-25 15:00:00,110.23,110.23,110.12,110.12,200.0,86.7412,86.7412,86.6547,86.6547,200.0
2019-04-25 15:05:00,110.04,110.05,109.95,109.99,800.0,86.5917,86.5996,86.5209,86.5524,800.0
2019-04-25 15:10:00,109.88,109.88,109.88,109.88,100.0,86.4658,86.4658,86.4658,86.4658,100.0
2019-04-25 15:15:00,109.67,109.72,109.65,109.72,600.0,86.3006,86.3399,86.2848,86.3399,600.0
2019-04-25 15:20:00,109.81,109.9,109.81,109.9,300.0,86.4107,86.4816,86.4107,86.4816,300.0
2019-04-25 15:25:00,109.91,110.27,109.91,110.1,500.0,86.4894,86.7727,86.4894,86.6389,500.0
2019-04-25 15:30:00,110.22,110.27,110.12,110.27,1300.0,86.7334,86.7727,86.6547,86.7727,1300.0
2019-04-25 15:35:00,110.1,110.17,110.08,110.15,1100.0,86.6389,86.694,86.6232,86.6783,1100.0
2019-04-25 15:40:00,110.1,110.11,110.08,110.11,600.0,86.6389,86.6468,86.6232,86.6468,600.0
2019-04-25 15:45:00,110.18,110.18,109.93,109.93,1200.0,86.7019,86.7019,86.5052,86.5052,1200.0
2019-04-25 15:50:00,109.89,109.98,109.82,109.89,1500.0,86.4737,86.5445,86.4186,86.4737,1500.0
2019-04-25 15:55:00,109.83,109.83,109.53,109.57,2700.0,86.4265,86.4265,86.1904,86.2219,2700.0
2019-04-26 09:30:00,108.36,108.5,108.2,108.5,800.0,85.2697,85.3799,85.1438,85.3799,800.0
2019-04-26 09:35:00,108.22,108.22,107.47,107.47,1300.0,85.1596,85.1596,84.5694,84.5694,1300.0
2019-04-26 09:40:00,107.58,107.69,107.35,107.47,5389.0,84.6559,84.7425,84.4749,84.5694,5389.0
2019-04-26 09:45:00,107.58,107.96,107.58,107.96,600.0,84.6559,84.955,84.6559,84.955,600.0
2019-04-26 09:50:00,108.32,108.63,108.32,108.33,900.0,85.2382,85.4822,85.2382,85.2461,900.0
2019-04-26 09:55:00,108.27,108.38,108.01,108.24,3100.0,85.1989,85.2855,84.9943,85.1753,3100.0
2019-04-26 10:00:00,108.26,108.26,108.18,108.2,300.0,85.191,85.191,85.1281,85.1438,300.0
2019-04-26 10:05:00,108.14,108.14,107.74,107.74,400.0,85.0966,85.0966,84.7818,84.7818,400.0
2019-04-26 10:10:00,107.8,107.8,107.6,107.6,500.0,84.8291,84.8291,84.6717,84.6717,500.0
2019-04-26 10:15:00,107.72,107.72,107.41,107.41,400.0,84.7661,84.7661,84.5222,84.5222,400.0
2019-04-26 10:20:00,107.25,107.45,107.25,107.45,600.0,84.3962,84.5536,84.3962,84.5536,600.0
2019-04-26 10:25:00,107.0,107.0,106.96,106.96,200.0,84.1995,84.1995,84.168,84.168,200.0
2019-04-26 10:30:00,107.01,107.15,106.96,107.15,600.0,84.2074,84.3176,84.168,84.3176,600.0
2019-04-26 10:35:00,107.11,107.22,107.06,107.2,17754.0,84.2861,84.3726,84.2467,84.3569,17754.0
2019-04-26 10:40:00,106.98,106.98,106.82,106.83,500.0,84.1838,84.1838,84.0579,84.0657,500.0
2019-04-26 10:45:00,106.74,106.74,106.65,106.73,600.0,83.9949,83.9949,83.9241,83.9871,600.0
2019-04-26 10:50:00,106.77,106.77,106.59,106.59,752.0,84.0185,84.0185,83.8769,83.8769,752.0
2019-04-26 10:55:00,106.55,106.55,106.15,106.15,500.0,83.8454,83.8454,83.5306,83.5306,500.0
2019-04-26 11:00:00,106.01,106.1,105.96,105.96,810.0,83.4205,83.4913,83.3811,83.3811,810.0
2019-04-26 11:05:00,105.86,105.86,105.79,105.8,600.0,83.3024,83.3024,83.2474,83.2552,600.0
2019-04-26 11:10:00,105.75,105.98,105.75,105.98,600.0,83.2159,83.3969,83.2159,83.3969,600.0
2019-04-26 11:15:00,106.04,106.2,105.98,106.2,2800.0,83.4441,83.57,83.3969,83.57,2800.0
2019-04-26 11:20:00,106.22,106.42,106.21,106.42,1100.0,83.5857,83.7431,83.5779,83.7431,1100.0
2019-04-26 11:25:00,106.22,106.22,106.22,106.22,500.0,83.5857,83.5857,83.5857,83.5857,500.0
2019-04-26 11:30:00,106.66,106.66,106.48,106.48,400.0,83.932,83.932,83.7903,83.7903,400.0
2019-04-26 11:35:00,106.79,106.79,106.79,106.79,100.0,84.0343,84.0343,84.0343,84.0343,100.0
2019-04-26 11:40:00,106.92,106.95,106.88,106.94,500.0,84.1366,84.1602,84.1051,84.1523,500.0
2019-04-26 11:45:00,107.0,107.34,107.0,107.34,800.0,84.1995,84.4671,84.1995,84.4671,800.0
2019-04-26 11:50:00,107.41,107.41,107.0,107.12,500.0,84.5222,84.5222,84.1995,84.294,500.0
2019-04-26 11:55:00,107.05,107.05,107.02,107.02,300.0,84.2389,84.2389,84.2153,84.2153,300.0
2019-04-26 12:00:00,106.96,106.96,106.9,106.9,300.0,84.168,84.168,84.1208,84.1208,300.0
2019-04-26 12:05:00,106.86,106.9,106.86,106.9,259.0,84.0894,84.1208,84.0894,84.1208,259.0
2019-04-26 12:10:00,106.91,106.94,106.88,106.94,700.0,84.1287,84.1523,84.1051,84.1523,700.0
2019-04-26 12:15:00,106.96,106.97,106.96,106.97,300.0,84.168,84.1759,84.168,84.1759,300.0
2019-04-26 12:20:00,106.89,106.89,106.89,106.89,100.0,84.113,84.113,84.113,84.113,100.0
2019-04-26 12:25:00,106.36,106.4,106.36,106.4,600.0,83.6959,83.7274,83.6959,83.7274,600.0
2019-04-26 12:30:00,106.33,106.33,106.33,106.33,100.0,83.6723,83.6723,83.6723,83.6723,100.0
2019-04-26 12:35:00,106.36,106.5,106.36,106.5,500.0,83.6959,83.8061,83.6959,83.8061,500.0
2019-04-26 12:40:00,106.46,106.58,106.46,106.58,447.0,83.7746,83.869,83.7746,83.869,447.0
2019-04-26 12:45:00,106.57,106.57,106.57,106.57,100.0,83.8611,83.8611,83.8611,83.8611,100.0
2019-04-26 12:50:00,106.57,106.57,106.57,106.57,0.0,83.8611,83.8611,83.8611,83.8611,0.0
2019-04-26 12:55:00,106.32,106.38,106.32,106.38,200.0,83.6644,83.7116,83.6644,83.7116,200.0
2019-04-26 13:00:00,106.44,106.5,106.44,106.44,400.0,83.7589,83.8061,83.7589,83.7589,400.0
2019-04-26 13:05:00,106.27,106.27,106.21,106.21,200.0,83.6251,83.6251,83.5779,83.5779,200.0
2019-04-26 13:10:00,106.2,106.22,106.2,106.22,200.0,83.57,83.5857,83.57,83.5857,200.0
2019-04-26 13:15:00,106.22,106.22,106.22,106.22,0.0,83.5857,83.5857,83.5857,83.5857,0.0
2019-04-26 13:20:00,106.15,106.18,106.15,106.18,200.0,83.5306,83.5543,83.5306,83.5543,200.0
2019-04-26 13:25:00,106.22,106.22,106.16,106.16,400.0,83.5857,83.5857,83.5385,83.5385,400.0
2019-04-26 13:30:00,106.23,106.39,106.23,106.39,200.0,83.5936,83.7195,83.5936,83.7195,200.0
2019-04-26 13:35:00,106.42,106.42,106.38,106.38,500.0,83.7431,83.7431,83.7116,83.7116,500.0
2019-04-26 13:40:00,106.39,106.42,106.39,106.41,300.0,83.7195,83.7431,83.7195,83.7352,300.0
2019-04-26 13:45:00,106.55,106.55,106.55,106.55,100.0,83.8454,83.8454,83.8454,83.8454,100.0
2019-04-26 13:50:00,106.51,106.52,106.43,106.44,400.0,83.8139,83.8218,83.751,83.7589,400.0
2019-04-26 13:55:00,106.44,106.44,106.44,106.44,0.0,83.7589,83.7589,83.7589,83.7589,0.0
2019-04-26 14:00:00,106.59,106.59,106.42,106.55,702.0,83.8769,83.8769,83.7431,83.8454,702.0
2019-04-26 14:05:00,106.65,106.65,106.48,106.52,600.0,83.9241,83.9241,83.7903,83.8218,600.0
2019-04-26 14:10:00,106.48,106.52,106.48,106.52,500.0,83.7903,83.8218,83.7903,83.8218,500.0
2019-04-26 14:15:00,106.47,106.5,106.45,106.5,500.0,83.7825,83.8061,83.7667,83.8061,500.0
2019-04-26 14:20:00,106.58,107.21,106.58,107.19,2200.0,83.869,84.3648,83.869,84.349,2200.0
2019-04-26 14:25:00,107.09,107.12,106.93,107.0,1300.0,84.2703,84.294,84.1444,84.1995,1300.0
2019-04-26 14:30:00,106.98,107.07,106.97,107.03,1100.0,84.1838,84.2546,84.1759,84.2231,1100.0
2019-04-26 14:35:00,106.96,107.0,106.94,106.94,1000.0,84.168,84.1995,84.1523,84.1523,1000.0
2019-04-26 14:40:00,107.0,107.0,106.89,106.89,900.0,84.1995,84.1995,84.113,84.113,900.0
2019-04-26 14:45:00,106.91,106.95,106.76,106.76,1900.0,84.1287,84.1602,84.0107,84.0107,1900.0
2019-04-26 14:50:00,106.89,106.89,106.81,106.83,800.0,84.113,84.113,84.05,84.0657,800.0
2019-04-26 14:55:00,106.82,106.86,106.75,106.77,2200.0,84.0579,84.0894,84.0028,84.0185,2200.0
2019-04-26 15:00:00,106.78,106.91,106.78,106.86,1400.0,84.0264,84.1287,84.0264,84.0894,1400.0
2019-04-26 15:05:00,106.89,107.0,106.84,106.9,2000.0,84.113,84.1995,84.0736,84.1208,2000.0
2019-04-26 15:10:00,106.85,106.85,106.76,106.76,2000.0,84.0815,84.0815,84.0107,84.0107,2000.0
2019-04-26 15:15:00,106.8,106.84,106.78,106.84,1500.0,84.0421,84.0736,84.0264,84.0736,1500.0
2019-04-26 15:20:00,106.83,106.86,106.82,106.84,700.0,84.0657,84.0894,84.0579,84.0736,700.0
2019-04-26 15:25:00,106.84,106.9,106.82,106.87,2100.0,84.0736,84.1208,84.0579,84.0972,2100.0
2019-04-26 15:30:00,106.89,107.0,106.87,106.91,4100.0,84.113,84.1995,84.0972,84.1287,4100.0
2019-04-26 15:35:00,106.95,107.09,106.92,107.04,2270.0,84.1602,84.2703,84.1366,84.231,2270.0
2019-04-26 15:40:00,107.03,107.08,106.97,107.05,1900.0,84.2231,84.2625,84.1759,84.2389,1900.0
2019-04-26 15:45:00,107.03,107.15,106.99,107.1,2350.0,84.2231,84.3176,84.1917,84.2782,2350.0
2019-04-26 15:50:00,107.11,107.11,107.0,107.06,2600.0,84.2861,84.2861,84.1995,84.2467,2600.0
2019-04-26 15:55:00,107.07,107.36,107.07,107.3,4835.0,84.2546,84.4828,84.2546,84.4356,4835.0
2019-04-29 09:30:00,107.09,107.12,106.95,107.12,1700.0,84.2703,84.294,84.1602,84.294,1700.0
2019-04-29 09:35:00,107.15,107.15,106.64,106.64,600.0,84.3176,84.3176,83.9162,83.9162,600.0
2019-04-29 09:40:00,106.76,107.18,106.72,106.72,1100.0,84.0107,84.3412,83.9792,83.9792,1100.0
2019-04-29 09:45:00,106.62,107.01,106.62,106.62,1500.0,83.9005,84.2074,83.9005,83.9005,1500.0
2019-04-29 09:50:00,106.61,106.67,106.5,106.64,1200.0,83.8926,83.9398,83.8061,83.9162,1200.0
2019-04-29 09:55:00,106.61,106.61,106.2,106.2,800.0,83.8926,83.8926,83.57,83.57,800.0
2019-04-29 10:00:00,106.61,106.82,106.61,106.75,600.0,83.8926,84.0579,83.8926,84.0028,600.0
2019-04-29 10:05:00,106.93,106.93,106.72,106.72,500.0,84.1444,84.1444,83.9792,83.9792,500.0
2019-04-29 10:10:00,106.47,106.47,106.37,106.37,300.0,83.7825,83.7825,83.7038,83.7038,300.0
2019-04-29 10:15:00,106.22,106.34,106.22,106.34,300.0,83.5857,83.6802,83.5857,83.6802,300.0
2019-04-29 10:20:00,106.55,106.55,106.24,106.25,600.0,83.8454,83.8454,83.6015,83.6093,600.0
2019-04-29 10:25:00,106.18,106.25,106.13,106.25,400.0,83.5543,83.6093,83.5149,83.6093,400.0
2019-04-29 10:30:00,106.26,106.39,106.25,106.32,700.0,83.6172,83.7195,83.6093,83.6644,700.0
2019-04-29 10:35:00,106.35,106.47,106.27,106.41,600.0,83.688,83.7825,83.6251,83.7352,600.0
2019-04-29 10:40:00,106.41,106.62,106.41,106.56,2000.0,83.7352,83.9005,83.7352,83.8533,2000.0
2019-04-29 10:45:00,106.64,107.0,106.61,106.99,3402.0,83.9162,84.1995,83.8926,84.1917,3402.0
2019-04-29 10:50:00,106.87,106.94,106.87,106.88,900.0,84.0972,84.1523,84.0972,84.1051,900.0
2019-04-29 10:55:00,106.96,106.96,106.95,106.95,304.0,84.168,84.168,84.1602,84.1602,304.0
2019-04-29 11:00:00,106.77,106.87,106.74,106.87,400.0,84.0185,84.0972,83.9949,84.0972,400.0
2019-04-29 11:05:00,106.92,106.92,106.74,106.74,800.0,84.1366,84.1366,83.9949,83.9949,800.0
2019-04-29 11:10:00,106.69,106.83,106.69,106.76,1600.0,83.9556,84.0657,83.9556,84.0107,1600.0
2019-04-29 11:15:00,106.74,106.75,106.65,106.68,900.0,83.9949,84.0028,83.9241,83.9477,900.0
2019-04-29 11:20:00,106.69,106.9,106.69,106.86,1123.0,83.9556,84.1208,83.9556,84.0894,1123.0
2019-04-29 11:25:00,106.82,106.87,106.77,106.77,1200.0,84.0579,84.0972,84.0185,84.0185,1200.0
2019-04-29 11:30:00,106.72,106.96,106.72,106.96,200.0,83.9792,84.168,83.9792,84.168,200.0
2019-04-29 11:35:00,106.97,106.97,106.96,106.96,200.0,84.1759,84.1759,84.168,84.168,200.0
2019-04-29 11:40:00,106.94,107.04,106.9,107.04,500.0,84.1523,84.231,84.1208,84.231,500.0
2019-04-29 11:45:00,107.2,107.2,107.08,107.08,200.0,84.3569,84.3569,84.2625,84.2625,200.0
2019-04-29 11:50:00,107.09,107.12,107.09,107.12,200.0,84.2703,84.294,84.2703,84.294,200.0
2019-04-29 11:55:00,107.08,107.18,107.08,107.16,500.0,84.2625,84.3412,84.2625,84.3254,500.0
2019-04-29 12:00:00,107.03,107.03,107.03,107.03,100.0,84.2231,84.2231,84.2231,84.2231,100.0
2019-04-29 12:05:00,107.06,107.06,107.06,107.06,100.0,84.2467,84.2467,84.2467,84.2467,100.0
2019-04-29 12:10:00,107.24,107.28,107.22,107.22,500.0,84.3884,84.4199,84.3726,84.3726,500.0
2019-04-29 12:15:00,107.28,107.28,107.28,107.28,200.0,84.4199,84.4199,84.4199,84.4199,200.0
2019-04-29 12:20:00,107.26,107.33,107.24,107.33,400.0,84.4041,84.4592,84.3884,84.4592,400.0
2019-04-29 12:25:00,107.29,107.29,107.27,107.27,300.0,84.4277,84.4277,84.412,84.412,300.0
2019-04-29 12:30:00,107.27,107.27,107.27,107.27,100.0,84.412,84.412,84.412,84.412,100.0
2019-04-29 12:35:00,107.24,107.24,107.08,107.08,300.0,84.3884,84.3884,84.2625,84.2625,300.0
2019-04-29 12:40:00,107.02,107.15,107.02,107.15,200.0,84.2153,84.3176,84.2153,84.3176,200.0
2019-04-29 12:45:00,107.32,107.41,107.32,107.38,700.0,84.4513,84.5222,84.4513,84.4985,700.0
2019-04-29 12:50:00,107.42,107.5,107.35,107.5,1312.0,84.53,84.593,84.4749,84.593,1312.0
2019-04-29 12:55:00,107.38,107.38,107.32,107.32,300.0,84.4985,84.4985,84.4513,84.4513,300.0
2019-04-29 13:00:00,107.24,107.41,107.24,107.4,700.0,84.3884,84.5222,84.3884,84.5143,700.0
2019-04-29 13:05:00,107.6,107.6,107.54,107.54,373.0,84.6717,84.6717,84.6245,84.6245,373.0
2019-04-29 13:10:00,107.48,107.48,107.23,107.23,600.0,84.5772,84.5772,84.3805,84.3805,600.0
2019-04-29 13:15:00,107.4,107.4,107.4,107.4,100.0,84.5143,84.5143,84.5143,84.5143,100.0
2019-04-29 13:20:00,107.4,107.51,107.4,107.51,300.0,84.5143,84.6008,84.5143,84.6008,300.0
2019-04-29 13:25:00,107.46,107.46,107.36,107.36,1861.0,84.5615,84.5615,84.4828,84.4828,1861.0
2019-04-29 13:30:00,107.38,107.38,107.38,107.38,200.0,84.4985,84.4985,84.4985,84.4985,200.0
2019-04-29 13:35:00,107.33,107.33,107.27,107.32,500.0,84.4592,84.4592,84.412,84.4513,500.0
2019-04-29 13:40:00,107.27,107.53,107.27,107.53,800.0,84.412,84.6166,84.412,84.6166,800.0
2019-04-29 13:45:00,107.55,107.61,107.55,107.61,200.0,84.6323,84.6795,84.6323,84.6795,200.0
2019-04-29 13:50:00,107.61,107.61,107.61,107.61,0.0,84.6795,84.6795,84.6795,84.6795,0.0
2019-04-29 13:55:00,107.8,107.8,107.8,107.8,100.0,84.8291,84.8291,84.8291,84.8291,100.0
2019-04-29 14:00:00,107.63,107.64,107.43,107.43,500.0,84.6953,84.7031,84.5379,84.5379,500.0
2019-04-29 14:05:00,107.28,107.28,107.22,107.26,600.0,84.4199,84.4199,84.3726,84.4041,600.0
2019-04-29 14:10:00,107.27,107.27,107.27,107.27,100.0,84.412,84.412,84.412,84.412,100.0
2019-04-29 14:15:00,107.25,107.25,107.25,107.25,100.0,84.3962,84.3962,84.3962,84.3962,100.0
2019-04-29 14:20:00,107.3,107.32,107.24,107.24,300.0,84.4356,84.4513,84.3884,84.3884,300.0
2019-04-29 14:25:00,107.17,107.17,107.15,107.15,200.0,84.3333,84.3333,84.3176,84.3176,200.0
2019-04-29 14:30:00,107.03,107.04,107.0,107.0,400.0,84.2231,84.231,84.1995,84.1995,400.0
2019-04-29 14:35:00,106.98,106.98,106.98,106.98,100.0,84.1838,84.1838,84.1838,84.1838,100.0
2019-04-29 14:40:00,106.98,106.98,106.98,106.98,0.0,84.1838,84.1838,84.1838,84.1838,0.0
2019-04-29 14:45:00,106.9,106.93,106.9,106.91,800.0,84.1208,84.1444,84.1208,84.1287,800.0
2019-04-29 14:50:00,106.78,106.86,106.78,106.86,300.0,84.0264,84.0894,84.0264,84.0894,300.0
2019-04-29 14:55:00,106.8,106.8,106.77,106.77,300.0,84.0421,84.0421,84.0185,84.0185,300.0
2019-04-29 15:00:00,106.86,106.87,106.86,106.87,400.0,84.0894,84.0972,84.0894,84.0972,400.0
2019-04-29 15:05:00,106.97,106.97,106.88,106.9,800.0,84.1759,84.1759,84.1051,84.1208,800.0
2019-04-29 15:10:00,106.97,106.97,106.93,106.93,300.0,84.1759,84.1759,84.1444,84.1444,300.0
2019-04-29 15:15:00,106.9,106.9,106.81,106.81,300.0,84.1208,84.1208,84.05,84.05,300.0
2019-04-29 15:20:00,106.81,106.81,106.74,106.74,300.0,84.05,84.05,83.9949,83.9949,300.0
2019-04-29 15:25:00,106.66,106.7,106.66,106.7,700.0,83.932,83.9634,83.932,83.9634,700.0
2019-04-29 15:30:00,106.68,106.68,106.5,106.56,2600.0,83.9477,83.9477,83.8061,83.8533,2600.0
2019-04-29 15:35:00,106.62,106.62,106.58,106.61,2100.0,83.9005,83.9005,83.869,83.8926,2100.0
2019-04-29 15:40:00,106.73,106.73,106.64,106.64,2400.0,83.9871,83.9871,83.9162,83.9162,2400.0
2019-04-29 15:45:00,106.68,106.83,106.55,106.81,2430.0,83.9477,84.0657,83.8454,84.05,2430.0
2019-04-29 15:50:00,106.86,107.01,106.85,106.97,4250.0,84.0894,84.2074,84.0815,84.1759,4250.0
2019-04-29 15:55:00,106.98,107.12,106.89,106.89,7860.0,84.1838,84.294,84.113,84.113,7860.0
2019-04-30 09:30:00,107.74,107.75,107.52,107.52,1463.0,84.7818,84.7897,84.6087,84.6087,1463.0
2019-04-30 09:35:00,107.52,107.52,107.25,107.33,600.0,84.6087,84.6087,84.3962,84.4592,600.0
2019-04-30 09:40:00,107.38,107.82,107.38,107.5,1700.0,84.4985,84.8448,84.4985,84.593,1700.0
2019-04-30 09:45:00,107.48,108.16,107.27,108.0,2800.0,84.5772,85.1123,84.412,84.9864,2800.0
2019-04-30 09:50:00,108.11,108.11,107.8,107.93,1100.0,85.073,85.073,84.8291,84.9313,1100.0
2019-04-30 09:55:00,107.77,107.9,107.45,107.59,2420.0,84.8054,84.9077,84.5536,84.6638,2420.0
2019-04-30 10:00:00,107.52,107.53,107.17,107.3,1300.0,84.6087,84.6166,84.3333,84.4356,1300.0
2019-04-30 10:05:00,107.31,107.43,107.27,107.27,600.0,84.4435,84.5379,84.412,84.412,600.0
2019-04-30 10:10:00,107.08,107.19,106.93,107.19,1181.0,84.2625,84.349,84.1444,84.349,1181.0
2019-04-30 10:15:00,107.18,107.18,106.95,106.95,1000.0,84.3412,84.3412,84.1602,84.1602,1000.0
2019-04-30 10:20:00,106.88,106.96,106.88,106.96,200.0,84.1051,84.168,84.1051,84.168,200.0
2019-04-30 10:25:00,107.11,107.11,107.1,107.1,300.0,84.2861,84.2861,84.2782,84.2782,300.0
2019-04-30 10:30:00,107.24,107.28,107.09,107.09,4021.0,84.3884,84.4199,84.2703,84.2703,4021.0
2019-04-30 10:35:00,106.96,107.13,106.95,107.04,852.0,84.168,84.3018,84.1602,84.231,852.0
2019-04-30 10:40:00,107.01,107.15,106.7,106.75,5841.0,84.2074,84.3176,83.9634,84.0028,5841.0
2019-04-30 10:45:00,107.03,107.15,106.99,107.05,1200.0,84.2231,84.3176,84.1917,84.2389,1200.0
2019-04-30 10:50:00,107.15,107.52,107.15,107.52,1705.0,84.3176,84.6087,84.3176,84.6087,1705.0
2019-04-30 10:55:00,107.66,107.66,107.5,107.5,500.0,84.7189,84.7189,84.593,84.593,500.0
2019-04-30 11:00:00,107.36,107.36,107.33,107.36,300.0,84.4828,84.4828,84.4592,84.4828,300.0
2019-04-30 11:05:00,106.9,106.9,106.47,106.47,1997.0,84.1208,84.1208,83.7825,83.7825,1997.0
2019-04-30 11:10:00,106.51,106.51,106.43,106.43,200.0,83.8139,83.8139,83.751,83.751,200.0
2019-04-30 11:15:00,106.36,106.36,106.33,106.36,300.0,83.6959,83.6959,83.6723,83.6959,300.0
2019-04-30 11:20:00,106.5,106.65,106.5,106.53,700.0,83.8061,83.9241,83.8061,83.8297,700.0
2019-04-30 11:25:00,106.46,106.61,106.37,106.42,1100.0,83.7746,83.8926,83.7038,83.7431,1100.0
2019-04-30 11:30:00,106.46,106.51,106.43,106.44,600.0,83.7746,83.8139,83.751,83.7589,600.0
2019-04-30 11:35:00,106.42,106.72,106.35,106.72,700.0,83.7431,83.9792,83.688,83.9792,700.0
2019-04-30 11:40:00,106.8,106.8,106.43,106.46,1300.0,84.0421,84.0421,83.751,83.7746,1300.0
2019-04-30 11:45:00,106.53,106.53,106.28,106.28,1700.0,83.8297,83.8297,83.6329,83.6329,1700.0
2019-04-30 11:50:00,106.31,106.46,106.31,106.36,500.0,83.6566,83.7746,83.6566,83.6959,500.0
2019-04-30 11:55:00,106.54,106.69,106.5,106.59,900.0,83.8375,83.9556,83.8061,83.8769,900.0
2019-04-30 12:00:00,106.64,106.64,106.47,106.47,300.0,83.9162,83.9162,83.7825,83.7825,300.0
2019-04-30 12:05:00,106.41,106.52,106.35,106.52,1100.0,83.7352,83.8218,83.688,83.8218,1100.0
2019-04-30 12:10:00,106.56,106.64,106.56,106.64,326.0,83.8533,83.9162,83.8533,83.9162,326.0
2019-04-30 12:15:00,106.62,106.76,106.59,106.71,700.0,83.9005,84.0107,83.8769,83.9713,700.0
2019-04-30 12:20:00,106.7,106.7,106.7,106.7,100.0,83.9634,83.9634,83.9634,83.9634,100.0
2019-04-30 12:25:00,106.76,106.76,106.76,106.76,200.0,84.0107,84.0107,84.0107,84.0107,200.0
2019-04-30 12:30:00,107.13,107.17,107.07,107.14,1000.0,84.3018,84.3333,84.2546,84.3097,1000.0
2019-04-30 12:35:00,107.27,107.36,107.23,107.23,1500.0,84.412,84.4828,84.3805,84.3805,1500.0
2019-04-30 12:40:00,107.23,107.23,107.23,107.23,0.0,84.3805,84.3805,84.3805,84.3805,0.0
2019-04-30 12:45:00,106.86,106.86,106.82,106.82,200.0,84.0894,84.0894,84.0579,84.0579,200.0
2019-04-30 12:50:00,106.65,106.87,106.52,106.87,1600.0,83.9241,84.0972,83.8218,84.0972,1600.0
2019-04-30 12:55:00,106.78,106.78,106.7,106.7,200.0,84.0264,84.0264,83.9634,83.9634,200.0
2019-04-30 13:00:00,106.66,106.88,106.66,106.82,900.0,83.932,84.1051,83.932,84.0579,900.0
2019-04-30 13:05:00,107.01,107.01,107.01,107.01,100.0,84.2074,84.2074,84.2074,84.2074,100.0
2019-04-30 13:10:00,107.06,107.13,107.05,107.09,500.0,84.2467,84.3018,84.2389,84.2703,500.0
2019-04-30 13:15:00,106.96,106.96,106.96,106.96,100.0,84.168,84.168,84.168,84.168,100.0
2019-04-30 13:20:00,106.9,106.9,106.9,106.9,100.0,84.1208,84.1208,84.1208,84.1208,100.0
2019-04-30 13:25:00,106.73,106.73,106.64,106.64,300.0,83.9871,83.9871,83.9162,83.9162,300.0
2019-04-30 13:30:00,106.76,106.76,106.76,106.76,200.0,84.0107,84.0107,84.0107,84.0107,200.0
2019-04-30 13:35:00,106.65,106.68,106.65,106.68,200.0,83.9241,83.9477,83.9241,83.9477,200.0
2019-04-30 13:40:00,106.68,106.68,106.68,106.68,0.0,83.9477,83.9477,83.9477,83.9477,0.0
2019-04-30 13:45:00,106.6,106.6,106.54,106.6,300.0,83.8848,83.8848,83.8375,83.8848,300.0
2019-04-30 13:50:00,106.57,106.57,106.47,106.47,600.0,83.8611,83.8611,83.7825,83.7825,600.0
2019-04-30 13:55:00,106.59,106.59,106.25,106.25,500.0,83.8769,83.8769,83.6093,83.6093,500.0
2019-04-30 14:00:00,106.28,106.28,106.22,106.22,300.0,83.6329,83.6329,83.5857,83.5857,300.0
2019-04-30 14:05:00,106.22,106.22,106.22,106.22,0.0,83.5857,83.5857,83.5857,83.5857,0.0
2019-04-30 14:10:00,106.2,106.2,106.12,106.12,300.0,83.57,83.57,83.507,83.507,300.0
2019-04-30 14:15:00,105.99,106.04,105.99,106.0,400.0,83.4047,83.4441,83.4047,83.4126,400.0
2019-04-30 14:20:00,106.1,106.16,106.05,106.05,500.0,83.4913,83.5385,83.452,83.452,500.0
2019-04-30 14:25:00,106.15,106.15,106.12,106.12,200.0,83.5306,83.5306,83.507,83.507,200.0
2019-04-30 14:30:00,106.04,106.04,105.98,105.98,300.0,83.4441,83.4441,83.3969,83.3969,300.0
2019-04-30 14:35:00,105.85,105.89,105.83,105.86,800.0,83.2946,83.326,83.2788,83.3024,800.0
2019-04-30 14:40:00,105.86,105.92,105.86,105.92,400.0,83.3024,83.3497,83.3024,83.3497,400.0
2019-04-30 14:45:00,105.96,105.96,105.96,105.96,100.0,83.3811,83.3811,83.3811,83.3811,100.0
2019-04-30 14:50:00,106.12,106.12,106.11,106.11,500.0,83.507,83.507,83.4992,83.4992,500.0
2019-04-30 14:55:00,106.19,106.28,106.19,106.22,400.0,83.5621,83.6329,83.5621,83.5857,400.0
2019-04-30 15:00:00,106.22,106.23,106.18,106.23,600.0,83.5857,83.5936,83.5543,83.5936,600.0
2019-04-30 15:05:00,106.14,106.14,106.14,106.14,120.0,83.5228,83.5228,83.5228,83.5228,120.0
2019-04-30 15:10:00,106.15,106.17,106.15,106.17,300.0,83.5306,83.5464,83.5306,83.5464,300.0
2019-04-30 15:15:00,106.19,106.27,106.19,106.27,200.0,83.5621,83.6251,83.5621,83.6251,200.0
2019-04-30 15:20:00,106.24,106.69,106.24,106.38,1100.0,83.6015,83.9556,83.6015,83.7116,1100.0
2019-04-30 15:25:00,106.38,106.38,106.36,106.37,400.0,83.7116,83.7116,83.6959,83.7038,400.0
2019-04-30 15:30:00,106.33,106.33,106.16,106.28,1100.0,83.6723,83.6723,83.5385,83.6329,1100.0
2019-04-30 15:35:00,106.31,106.37,106.31,106.37,800.0,83.6566,83.7038,83.6566,83.7038,800.0
2019-04-30 15:40:00,106.28,106.34,106.23,106.32,1200.0,83.6329,83.6802,83.5936,83.6644,1200.0
2019-04-30 15:45:00,106.32,106.34,106.3,106.31,1200.0,83.6644,83.6802,83.6487,83.6566,1200.0
2019-04-30 15:50:00,106.32,106.4,106.27,106.36,2500.0,83.6644,83.7274,83.6251,83.6959,2500.0
2019-04-30 15:55:00,106.37,106.49,106.32,106.46,6031.0,83.7038,83.7982,83.6644,83.7746,6031.0
2019-05-01 09:30:00,105.7,105.7,105.0,105.0,3065.0,83.1765,83.1765,82.6257,82.6257,3065.0
2019-05-01 09:35:00,104.78,105.12,104.41,104.64,1835.0,82.4526,82.7201,82.1614,82.3424,1835.0
2019-05-01 09:40:00,104.6,104.69,104.5,104.54,1621.0,82.3109,82.3818,82.2322,82.2637,1621.0
2019-05-01 09:45:00,104.9,104.9,104.27,104.27,3788.0,82.547,82.547,82.0513,82.0513,3788.0
2019-05-01 09:50:00,104.19,104.26,103.43,103.53,3100.0,81.9883,82.0434,81.3902,81.4689,3100.0
2019-05-01 09:55:00,103.71,103.71,103.1,103.33,1000.0,81.6106,81.6106,81.1306,81.3116,1000.0
2019-05-01 10:00:00,103.09,103.36,103.01,103.36,3934.0,81.1227,81.3352,81.0597,81.3352,3934.0
2019-05-01 10:05:00,103.61,103.92,103.61,103.83,900.0,81.5319,81.7758,81.5319,81.705,900.0
2019-05-01 10:10:00,103.9,103.9,103.71,103.86,1000.0,81.7601,81.7601,81.6106,81.7286,1000.0
2019-05-01 10:15:00,103.88,104.4,103.85,104.4,1400.0,81.7444,82.1536,81.7208,82.1536,1400.0
2019-05-01 10:20:00,104.71,104.71,104.56,104.59,400.0,82.3975,82.3975,82.2795,82.3031,400.0
2019-05-01 10:25:00,104.45,104.45,104.21,104.23,800.0,82.1929,82.1929,82.004,82.0198,800.0
2019-05-01 10:30:00,103.87,103.87,103.63,103.87,1167.0,81.7365,81.7365,81.5476,81.7365,1167.0
2019-05-01 10:35:00,103.9,103.95,103.86,103.86,900.0,81.7601,81.7994,81.7286,81.7286,900.0
2019-05-01 10:40:00,103.57,103.65,103.55,103.55,500.0,81.5004,81.5634,81.4847,81.4847,500.0
2019-05-01 10:45:00,103.72,103.74,103.42,103.54,900.0,81.6185,81.6342,81.3824,81.4768,900.0
2019-05-01 10:50:00,103.19,103.2,103.11,103.11,700.0,81.2014,81.2093,81.1384,81.1384,700.0
2019-05-01 10:55:00,103.0,103.0,102.71,102.71,3217.0,81.0519,81.0519,80.8237,80.8237,3217.0
2019-05-01 11:00:00,102.69,103.05,102.69,103.05,1200.0,80.8079,81.0912,80.8079,81.0912,1200.0
2019-05-01 11:05:00,103.06,103.18,103.06,103.18,600.0,81.0991,81.1935,81.0991,81.1935,600.0
2019-05-01 11:10:00,102.94,103.06,102.85,103.06,900.0,81.0047,81.0991,80.9338,81.0991,900.0
2019-05-01 11:15:00,103.03,103.13,102.99,103.13,1600.0,81.0755,81.1542,81.044,81.1542,1600.0
2019-05-01 11:20:00,103.09,103.09,102.75,102.83,2422.0,81.1227,81.1227,80.8551,80.9181,2422.0
2019-05-01 11:25:00,103.03,103.2,103.03,103.11,500.0,81.0755,81.2093,81.0755,81.1384,500.0
2019-05-01 11:30:00,103.44,103.44,103.39,103.39,200.0,81.3981,81.3981,81.3588,81.3588,200.0
2019-05-01 11:35:00,103.61,103.69,103.48,103.48,300.0,81.5319,81.5948,81.4296,81.4296,300.0
2019-05-01 11:40:00,103.65,103.76,103.65,103.75,300.0,81.5634,81.6499,81.5634,81.6421,300.0
2019-05-01 11:45:00,103.83,103.83,103.67,103.8,400.0,81.705,81.705,81.5791,81.6814,400.0
2019-05-01 11:50:00,103.84,103.84,103.39,103.39,600.0,81.7129,81.7129,81.3588,81.3588,600.0
2019-05-01 11:55:00,103.31,103.31,103.09,103.09,400.0,81.2958,81.2958,81.1227,81.1227,400.0
2019-05-01 12:00:00,103.13,103.13,102.75,102.75,652.0,81.1542,81.1542,80.8551,80.8551,652.0
2019-05-01 12:05:00,102.9,102.9,102.78,102.78,300.0,80.9732,80.9732,80.8788,80.8788,300.0
2019-05-01 12:10:00,102.82,102.94,102.82,102.94,400.0,80.9102,81.0047,80.9102,81.0047,400.0
2019-05-01 12:15:00,102.98,102.98,102.98,102.98,100.0,81.0361,81.0361,81.0361,81.0361,100.0
2019-05-01 12:20:00,102.84,102.87,102.84,102.84,300.0,80.926,80.9496,80.926,80.926,300.0
2019-05-01 12:25:00,102.87,102.87,102.87,102.87,100.0,80.9496,80.9496,80.9496,80.9496,100.0
2019-05-01 12:30:00,102.8,102.8,102.65,102.72,600.0,80.8945,80.8945,80.7765,80.8315,600.0
2019-05-01 12:35:00,102.82,102.92,102.79,102.85,800.0,80.9102,80.9889,80.8866,80.9338,800.0
2019-05-01 12:40:00,102.89,102.91,102.78,102.83,700.0,80.9653,80.9811,80.8788,80.9181,700.0
2019-05-01 12:45:00,102.9,102.93,102.84,102.84,300.0,80.9732,80.9968,80.926,80.926,300.0
2019-05-01 12:50:00,102.78,102.78,102.63,102.74,1200.0,80.8788,80.8788,80.7607,80.8473,1200.0
2019-05-01 12:55:00,102.92,103.01,102.92,103.01,200.0,80.9889,81.0597,80.9889,81.0597,200.0
2019-05-01 13:00:00,102.98,103.21,102.98,103.21,400.0,81.0361,81.2171,81.0361,81.2171,400.0
2019-05-01 13:05:00,103.14,103.14,103.14,103.14,100.0,81.162,81.162,81.162,81.162,100.0
2019-05-01 13:10:00,103.06,103.1,103.05,103.1,400.0,81.0991,81.1306,81.0912,81.1306,400.0
2019-05-01 13:15:00,103.15,103.16,103.06,103.06,400.0,81.1699,81.1778,81.0991,81.0991,400.0
2019-05-01 13:20:00,102.95,102.97,102.95,102.97,200.0,81.0125,81.0283,81.0125,81.0283,200.0
2019-05-01 13:25:00,103.0,103.02,102.89,102.95,600.0,81.0519,81.0676,80.9653,81.0125,600.0
2019-05-01 13:30:00,102.94,103.03,102.94,102.99,700.0,81.0047,81.0755,81.0047,81.044,700.0
2019-05-01 13:35:00,103.07,103.25,103.07,103.25,600.0,81.107,81.2486,81.107,81.2486,600.0
2019-05-01 13:40:00,103.13,103.13,103.13,103.13,100.0,81.1542,81.1542,81.1542,81.1542,100.0
2019-05-01 13:45:00,103.05,103.08,102.97,102.97,300.0,81.0912,81.1148,81.0283,81.0283,300.0
2019-05-01 13:50:00,102.86,102.91,102.78,102.78,600.0,80.9417,80.9811,80.8788,80.8788,600.0
2019-05-01 13:55:00,102.8,102.8,102.65,102.65,800.0,80.8945,80.8945,80.7765,80.7765,800.0
2019-05-01 14:00:00,102.65,102.69,102.5,102.69,1909.0,80.7765,80.8079,80.6584,80.8079,1909.0
2019-05-01 14:05:00,102.98,103.13,102.98,102.99,900.0,81.0361,81.1542,81.0361,81.044,900.0
2019-05-01 14:10:00,102.95,103.04,102.95,103.03,600.0,81.0125,81.0834,81.0125,81.0755,600.0
2019-05-01 14:15:00,103.0,103.17,103.0,103.17,700.0,81.0519,81.1857,81.0519,81.1857,700.0
2019-05-01 14:20:00,103.01,103.03,102.92,103.03,600.0,81.0597,81.0755,80.9889,81.0755,600.0
2019-05-01 14:25:00,102.99,102.99,102.97,102.98,300.0,81.044,81.044,81.0283,81.0361,300.0
2019-05-01 14:30:00,102.94,102.94,102.87,102.87,200.0,81.0047,81.0047,80.9496,80.9496,200.0
2019-05-01 14:35:00,102.78,102.78,102.56,102.56,800.0,80.8788,80.8788,80.7056,80.7056,800.0
2019-05-01 14:40:00,102.5,102.73,102.44,102.73,1414.0,80.6584,80.8394,80.6112,80.8394,1414.0
2019-05-01 14:45:00,102.71,102.71,102.47,102.47,700.0,80.8237,80.8237,80.6348,80.6348,700.0
2019-05-01 14:50:00,102.45,102.62,102.45,102.62,400.0,80.6191,80.7528,80.6191,80.7528,400.0
2019-05-01 14:55:00,102.81,102.87,102.8,102.86,1800.0,80.9024,80.9496,80.8945,80.9417,1800.0
2019-05-01 15:00:00,102.87,102.87,102.61,102.61,600.0,80.9496,80.9496,80.745,80.745,600.0
2019-05-01 15:05:00,102.62,102.62,102.52,102.56,700.0,80.7528,80.7528,80.6742,80.7056,700.0
2019-05-01 15:10:00,102.56,102.58,102.49,102.58,1200.0,80.7056,80.7214,80.6506,80.7214,1200.0
2019-05-01 15:15:00,102.44,102.44,102.44,102.44,100.0,80.6112,80.6112,80.6112,80.6112,100.0
2019-05-01 15:20:00,102.46,102.46,102.37,102.37,400.0,80.6269,80.6269,80.5561,80.5561,400.0
2019-05-01 15:25:00,102.2,102.3,102.2,102.2,865.0,80.4223,80.501,80.4223,80.4223,865.0
2019-05-01 15:30:00,102.19,102.19,102.0,102.08,900.0,80.4145,80.4145,80.265,80.3279,900.0
2019-05-01 15:35:00,102.03,102.05,101.91,101.91,1600.0,80.2886,80.3043,80.1941,80.1941,1600.0
2019-05-01 15:40:00,101.89,102.0,101.86,102.0,1200.0,80.1784,80.265,80.1548,80.265,1200.0
2019-05-01 15:45:00,102.04,102.04,101.7,101.7,2000.0,80.2964,80.2964,80.0289,80.0289,2000.0
2019-05-01 15:50:00,101.75,101.9,101.71,101.75,3100.0,80.0682,80.1863,80.0368,80.0682,3100.0
2019-05-01 15:55:00,101.69,101.73,101.34,101.39,3956.0,80.021,80.0525,79.7456,79.7849,3956.0
2019-05-02 09:30:00,100.17,100.65,99.5,100.65,2374.0,78.8249,79.2026,78.2977,79.2026,2374.0
2019-05-02 09:35:00,100.86,100.87,100.86,100.87,300.0,79.3679,79.3758,79.3679,79.3758,300.0
2019-05-02 09:40:00,100.9,100.9,100.73,100.73,800.0,79.3994,79.3994,79.2656,79.2656,800.0
2019-05-02 09:45:00,101.11,101.22,101.11,101.22,300.0,79.5646,79.6512,79.5646,79.6512,300.0
2019-05-02 09:50:00,101.25,101.32,101.25,101.32,500.0,79.6748,79.7299,79.6748,79.7299,500.0
2019-05-02 09:55:00,101.26,101.38,101.25,101.38,1000.0,79.6826,79.7771,79.6748,79.7771,1000.0
2019-05-02 10:00:00,101.22,101.43,101.22,101.42,1300.0,79.6512,79.8164,79.6512,79.8086,1300.0
2019-05-02 10:05:00,101.59,101.64,101.53,101.64,624.0,79.9423,79.9817,79.8951,79.9817,624.0
2019-05-02 10:10:00,101.51,101.51,101.33,101.33,792.0,79.8794,79.8794,79.7377,79.7377,792.0
2019-05-02 10:15:00,101.39,101.47,101.39,101.47,300.0,79.7849,79.8479,79.7849,79.8479,300.0
2019-05-02 10:20:00,101.59,102.0,101.59,101.89,1148.0,79.9423,80.265,79.9423,80.1784,1148.0
2019-05-02 10:25:00,102.0,102.0,102.0,102.0,300.0,80.265,80.265,80.265,80.265,300.0
2019-05-02 10:30:00,101.61,101.71,101.55,101.71,300.0,79.9581,80.0368,79.9109,80.0368,300.0
2019-05-02 10:35:00,101.52,101.52,101.31,101.31,500.0,79.8872,79.8872,79.722,79.722,500.0
2019-05-02 10:40:00,101.06,101.06,101.0,101.0,300.0,79.5253,79.5253,79.4781,79.4781,300.0
2019-05-02 10:45:00,100.99,100.99,100.85,100.9,857.0,79.4702,79.4702,79.36,79.3994,857.0
2019-05-02 10:50:00,100.92,101.0,100.92,101.0,400.0,79.4151,79.4781,79.4151,79.4781,400.0
2019-05-02 10:55:00,100.63,100.63,100.46,100.46,1500.0,79.1869,79.1869,79.0531,79.0531,1500.0
2019-05-02 11:00:00,100.41,100.45,100.33,100.45,500.0,79.0138,79.0453,78.9508,79.0453,500.0
2019-05-02 11:05:00,100.34,100.37,100.34,100.37,200.0,78.9587,78.9823,78.9587,78.9823,200.0
2019-05-02 11:10:00,100.38,100.38,100.37,100.37,300.0,78.9902,78.9902,78.9823,78.9823,300.0
2019-05-02 11:15:00,100.05,100.05,99.76,99.76,506.0,78.7305,78.7305,78.5023,78.5023,506.0
2019-05-02 11:20:00,99.5,99.69,99.5,99.65,500.0,78.2977,78.4472,78.2977,78.4157,500.0
2019-05-02 11:25:00,99.66,99.73,99.56,99.56,700.0,78.4236,78.4787,78.3449,78.3449,700.0
2019-05-02 11:30:00,99.73,100.02,99.73,99.93,400.0,78.4787,78.7069,78.4787,78.6361,400.0
2019-05-02 11:35:00,99.89,100.07,99.89,99.94,1000.0,78.6046,78.7462,78.6046,78.6439,1000.0
2019-05-02 11:40:00,99.91,99.94,99.52,99.52,1200.0,78.6203,78.6439,78.3134,78.3134,1200.0
2019-05-02 11:45:00,99.54,99.77,99.44,99.77,1000.0,78.3292,78.5102,78.2505,78.5102,1000.0
2019-05-02 11:50:00,99.76,99.76,99.66,99.66,200.0,78.5023,78.5023,78.4236,78.4236,200.0
2019-05-02 11:55:00,99.48,99.49,99.18,99.35,1224.0,78.2819,78.2898,78.0459,78.1796,1224.0
2019-05-02 12:00:00,99.5,99.53,99.43,99.45,800.0,78.2977,78.3213,78.2426,78.2583,800.0
2019-05-02 12:05:00,99.65,99.65,99.65,99.65,100.0,78.4157,78.4157,78.4157,78.4157,100.0
2019-05-02 12:10:00,99.64,99.64,99.33,99.33,500.0,78.4079,78.4079,78.1639,78.1639,500.0
2019-05-02 12:15:00,99.4,99.47,99.27,99.27,700.0,78.219,78.2741,78.1167,78.1167,700.0
2019-05-02 12:20:00,99.38,99.57,99.36,99.57,700.0,78.2033,78.3528,78.1875,78.3528,700.0
2019-05-02 12:25:00,99.81,99.81,99.62,99.79,700.0,78.5416,78.5416,78.3921,78.5259,700.0
2019-05-02 12:30:00,100.06,100.25,100.06,100.25,600.0,78.7384,78.8879,78.7384,78.8879,600.0
2019-05-02 12:35:00,100.15,100.22,100.12,100.19,800.0,78.8092,78.8643,78.7856,78.8407,800.0
2019-05-02 12:40:00,100.17,100.17,100.05,100.14,300.0,78.8249,78.8249,78.7305,78.8013,300.0
2019-05-02 12:45:00,100.27,100.44,100.27,100.44,300.0,78.9036,79.0374,78.9036,79.0374,300.0
2019-05-02 12:50:00,100.37,100.37,100.27,100.35,700.0,78.9823,78.9823,78.9036,78.9666,700.0
2019-05-02 12:55:00,100.31,100.31,100.31,100.31,100.0,78.9351,78.9351,78.9351,78.9351,100.0
2019-05-02 13:00:00,100.3,100.32,100.25,100.25,3408.0,78.9272,78.943,78.8879,78.8879,3408.0
2019-05-02 13:05:00,100.22,100.22,99.76,99.81,1300.0,78.8643,78.8643,78.5023,78.5416,1300.0
2019-05-02 13:10:00,99.83,99.83,99.65,99.66,400.0,78.5574,78.5574,78.4157,78.4236,400.0
2019-05-02 13:15:00,99.73,99.87,99.73,99.86,600.0,78.4787,78.5888,78.4787,78.581,600.0
2019-05-02 13:20:00,99.91,100.05,99.91,99.99,1100.0,78.6203,78.7305,78.6203,78.6833,1100.0
2019-05-02 13:25:00,99.78,99.78,99.62,99.62,900.0,78.518,78.518,78.3921,78.3921,900.0
2019-05-02 13:30:00,99.67,99.69,99.67,99.69,300.0,78.4315,78.4472,78.4315,78.4472,300.0
2019-05-02 13:35:00,99.59,99.59,99.4,99.49,1442.0,78.3685,78.3685,78.219,78.2898,1442.0
2019-05-02 13:40:00,99.5,99.51,99.38,99.44,900.0,78.2977,78.3056,78.2033,78.2505,900.0
2019-05-02 13:45:00,99.49,99.52,99.4,99.4,400.0,78.2898,78.3134,78.219,78.219,400.0
2019-05-02 13:50:00,99.39,99.45,99.35,99.35,500.0,78.2111,78.2583,78.1796,78.1796,500.0
2019-05-02 13:55:00,99.33,99.37,99.31,99.37,700.0,78.1639,78.1954,78.1482,78.1954,700.0
2019-05-02 14:00:00,99.23,99.24,99.09,99.12,512.0,78.0852,78.0931,77.9751,77.9987,512.0
2019-05-02 14:05:00,99.07,99.13,99.07,99.13,700.0,77.9593,78.0065,77.9593,78.0065,700.0
2019-05-02 14:10:00,99.12,99.26,99.09,99.26,600.0,77.9987,78.1088,77.9751,78.1088,600.0
2019-05-02 14:15:00,99.23,99.5,99.23,99.47,800.0,78.0852,78.2977,78.0852,78.2741,800.0
2019-05-02 14:20:00,99.52,99.77,99.52,99.77,600.0,78.3134,78.5102,78.3134,78.5102,600.0
2019-05-02 14:25:00,99.81,99.81,99.53,99.54,600.0,78.5416,78.5416,78.3213,78.3292,600.0
2019-05-02 14:30:00,99.52,99.64,99.52,99.6,4910.0,78.3134,78.4079,78.3134,78.3764,4910.0
2019-05-02 14:35:00,99.55,99.61,99.55,99.61,200.0,78.337,78.3842,78.337,78.3842,200.0
2019-05-02 14:40:00,99.57,99.83,99.57,99.83,2900.0,78.3528,78.5574,78.3528,78.5574,2900.0
2019-05-02 14:45:00,99.85,99.85,99.74,99.78,1655.0,78.5731,78.5731,78.4865,78.518,1655.0
2019-05-02 14:50:00,99.88,99.99,99.78,99.78,805.0,78.5967,78.6833,78.518,78.518,805.0
2019-05-02 14:55:00,99.86,99.86,99.65,99.65,1497.0,78.581,78.581,78.4157,78.4157,1497.0
2019-05-02 15:00:00,99.71,99.71,99.59,99.59,300.0,78.4629,78.4629,78.3685,78.3685,300.0
2019-05-02 15:05:00,99.49,99.49,99.41,99.41,300.0,78.2898,78.2898,78.2269,78.2269,300.0
2019-05-02 15:10:00,99.37,99.39,99.34,99.38,800.0,78.1954,78.2111,78.1718,78.2033,800.0
2019-05-02 15:15:00,99.33,99.38,99.33,99.38,500.0,78.1639,78.2033,78.1639,78.2033,500.0
2019-05-02 15:20:00,99.36,99.53,99.36,99.53,749.0,78.1875,78.3213,78.1875,78.3213,749.0
2019-05-02 15:25:00,99.54,99.74,99.54,99.74,800.0,78.3292,78.4865,78.3292,78.4865,800.0
2019-05-02 15:30:00,99.56,99.69,99.56,99.68,900.0,78.3449,78.4472,78.3449,78.4393,900.0
2019-05-02 15:35:00,99.66,99.7,99.63,99.69,1000.0,78.4236,78.4551,78.4,78.4472,1000.0
2019-05-02 15:40:00,99.64,99.69,99.62,99.69,800.0,78.4079,78.4472,78.3921,78.4472,800.0
2019-05-02 15:45:00,99.71,99.74,99.56,99.56,1900.0,78.4629,78.4865,78.3449,78.3449,1900.0
2019-05-02 15:50:00,99.54,99.58,99.4,99.4,2984.0,78.3292,78.3606,78.219,78.219,2984.0
2019-05-02 15:55:00,99.26,99.33,99.12,99.15,2800.0,78.1088,78.1639,77.9987,78.0223,2800.0
2019-05-03 09:30:00,100.32,100.32,100.22,100.22,200.0,78.943,78.943,78.8643,78.8643,200.0
2019-05-03 09:35:00,100.47,100.57,100.28,100.56,1600.0,79.061,79.1397,78.9115,79.1318,1600.0
2019-05-03 09:40:00,100.79,100.9,100.6,100.84,2425.0,79.3128,79.3994,79.1633,79.3521,2425.0
2019-05-03 09:45:00,100.79,100.79,99.73,100.03,1757.0,79.3128,79.3128,78.4787,78.7147,1757.0
2019-05-03 09:50:00,100.15,100.15,100.06,100.06,400.0,78.8092,78.8092,78.7384,78.7384,400.0
2019-05-03 09:55:00,100.52,100.52,100.28,100.28,900.0,79.1003,79.1003,78.9115,78.9115,900.0
2019-05-03 10:00:00,100.33,100.38,100.32,100.38,1245.0,78.9508,78.9902,78.943,78.9902,1245.0
2019-05-03 10:05:00,100.41,100.46,100.26,100.46,1924.0,79.0138,79.0531,78.8957,79.0531,1924.0
2019-05-03 10:10:00,100.59,100.59,100.34,100.34,700.0,79.1554,79.1554,78.9587,78.9587,700.0
2019-05-03 10:15:00,100.8,100.8,100.47,100.67,3700.0,79.3207,79.3207,79.061,79.2184,3700.0
2019-05-03 10:20:00,100.6,100.87,100.57,100.87,500.0,79.1633,79.3758,79.1397,79.3758,500.0
2019-05-03 10:25:00,100.99,101.1,100.99,101.1,200.0,79.4702,79.5567,79.4702,79.5567,200.0
2019-05-03 10:30:00,101.08,101.25,101.08,101.25,900.0,79.541,79.6748,79.541,79.6748,900.0
2019-05-03 10:35:00,101.42,101.42,101.2,101.2,1006.0,79.8086,79.8086,79.6354,79.6354,1006.0
2019-05-03 10:40:00,101.3,101.37,101.3,101.34,800.0,79.7141,79.7692,79.7141,79.7456,800.0
2019-05-03 10:45:00,101.35,101.4,101.17,101.17,500.0,79.7535,79.7928,79.6118,79.6118,500.0
2019-05-03 10:50:00,101.16,101.16,100.89,100.89,600.0,79.604,79.604,79.3915,79.3915,600.0
2019-05-03 10:55:00,100.78,100.78,100.78,100.78,100.0,79.3049,79.3049,79.3049,79.3049,100.0
2019-05-03 11:00:00,100.92,100.92,100.92,100.92,100.0,79.4151,79.4151,79.4151,79.4151,100.0
2019-05-03 11:05:00,100.81,100.85,100.79,100.85,400.0,79.3285,79.36,79.3128,79.36,400.0
2019-05-03 11:10:00,100.93,100.93,100.93,100.93,100.0,79.423,79.423,79.423,79.423,100.0
2019-05-03 11:15:00,100.85,100.85,100.54,100.54,400.0,79.36,79.36,79.1161,79.1161,400.0
2019-05-03 11:20:00,100.49,100.49,100.49,100.49,150.0,79.0767,79.0767,79.0767,79.0767,150.0
2019-05-03 11:25:00,100.51,100.51,100.35,100.45,1200.0,79.0925,79.0925,78.9666,79.0453,1200.0
2019-05-03 11:30:00,100.46,100.66,100.41,100.64,1100.0,79.0531,79.2105,79.0138,79.1948,1100.0
2019-05-03 11:35:00,100.67,100.69,100.54,100.54,500.0,79.2184,79.2341,79.1161,79.1161,500.0
2019-05-03 11:40:00,100.5,100.5,100.5,100.5,300.0,79.0846,79.0846,79.0846,79.0846,300.0
2019-05-03 11:45:00,100.49,100.49,100.4,100.42,600.0,79.0767,79.0767,79.0059,79.0216,600.0
2019-05-03 11:50:00,100.43,100.43,100.42,100.42,200.0,79.0295,79.0295,79.0216,79.0216,200.0
2019-05-03 11:55:00,100.41,100.45,100.41,100.45,300.0,79.0138,79.0453,79.0138,79.0453,300.0
2019-05-03 12:00:00,100.47,100.49,100.47,100.49,300.0,79.061,79.0767,79.061,79.0767,300.0
2019-05-03 12:05:00,100.59,100.61,100.59,100.61,200.0,79.1554,79.1712,79.1554,79.1712,200.0
2019-05-03 12:10:00,100.7,100.7,100.61,100.61,200.0,79.242,79.242,79.1712,79.1712,200.0
2019-05-03 12:15:00,100.61,100.61,100.61,100.61,0.0,79.1712,79.1712,79.1712,79.1712,0.0
2019-05-03 12:20:00,100.64,100.73,100.64,100.72,300.0,79.1948,79.2656,79.1948,79.2577,300.0
2019-05-03 12:25:00,100.7,100.7,100.67,100.67,200.0,79.242,79.242,79.2184,79.2184,200.0
2019-05-03 12:30:00,100.58,100.58,100.58,100.58,100.0,79.1476,79.1476,79.1476,79.1476,100.0
2019-05-03 12:35:00,100.6,100.6,100.6,100.6,100.0,79.1633,79.1633,79.1633,79.1633,100.0
2019-05-03 12:40:00,100.71,100.73,100.71,100.73,200.0,79.2498,79.2656,79.2498,79.2656,200.0
2019-05-03 12:45:00,100.73,100.73,100.73,100.73,0.0,79.2656,79.2656,79.2656,79.2656,0.0
2019-05-03 12:50:00,100.8,100.84,100.8,100.84,500.0,79.3207,79.3521,79.3207,79.3521,500.0
2019-05-03 12:55:00,100.94,100.94,100.79,100.8,800.0,79.4308,79.4308,79.3128,79.3207,800.0
2019-05-03 13:00:00,100.77,100.78,100.77,100.78,200.0,79.2971,79.3049,79.2971,79.3049,200.0
2019-05-03 13:05:00,100.82,100.83,100.82,100.83,200.0,79.3364,79.3443,79.3364,79.3443,200.0
2019-05-03 13:10:00,100.86,100.87,100.83,100.83,300.0,79.3679,79.3758,79.3443,79.3443,300.0
2019-05-03 13:15:00,100.93,100.94,100.93,100.94,200.0,79.423,79.4308,79.423,79.4308,200.0
2019-05-03 13:20:00,100.84,100.89,100.84,100.89,200.0,79.3521,79.3915,79.3521,79.3915,200.0
2019-05-03 13:25:00,100.81,100.81,100.71,100.8,300.0,79.3285,79.3285,79.2498,79.3207,300.0
2019-05-03 13:30:00,100.87,100.87,100.76,100.76,200.0,79.3758,79.3758,79.2892,79.2892,200.0
2019-05-03 13:35:00,100.67,100.67,100.67,100.67,500.0,79.2184,79.2184,79.2184,79.2184,500.0
2019-05-03 13:40:00,100.63,100.63,100.56,100.56,400.0,79.1869,79.1869,79.1318,79.1318,400.0
2019-05-03 13:45:00,100.56,100.56,100.56,100.56,0.0,79.1318,79.1318,79.1318,79.1318,0.0
2019-05-03 13:50:00,100.55,100.55,100.52,100.52,300.0,79.1239,79.1239,79.1003,79.1003,300.0
2019-05-03 13:55:00,100.44,100.49,100.44,100.46,800.0,79.0374,79.0767,79.0374,79.0531,800.0
2019-05-03 14:00:00,100.4,100.4,100.36,100.36,200.0,79.0059,79.0059,78.9744,78.9744,200.0
2019-05-03 14:05:00,100.36,100.36,100.36,100.36,0.0,78.9744,78.9744,78.9744,78.9744,0.0
2019-05-03 14:10:00,100.3,100.3,100.3,100.3,100.0,78.9272,78.9272,78.9272,78.9272,100.0
2019-05-03 14:15:00,100.26,100.26,100.24,100.24,200.0,78.8957,78.8957,78.88,78.88,200.0
2019-05-03 14:20:00,100.31,100.31,100.2,100.2,200.0,78.9351,78.9351,78.8485,78.8485,200.0
2019-05-03 14:25:00,100.2,100.28,100.2,100.28,500.0,78.8485,78.9115,78.8485,78.9115,500.0
2019-05-03 14:30:00,100.28,100.28,100.18,100.18,500.0,78.9115,78.9115,78.8328,78.8328,500.0
2019-05-03 14:35:00,100.17,100.17,100.1,100.1,200.0,78.8249,78.8249,78.7698,78.7698,200.0
2019-05-03 14:40:00,100.14,100.22,100.14,100.22,400.0,78.8013,78.8643,78.8013,78.8643,400.0
2019-05-03 14:45:00,100.24,100.24,100.24,100.24,100.0,78.88,78.88,78.88,78.88,100.0
2019-05-03 14:50:00,100.4,100.64,100.4,100.64,946.0,79.0059,79.1948,79.0059,79.1948,946.0
2019-05-03 14:55:00,100.67,100.67,100.5,100.5,800.0,79.2184,79.2184,79.0846,79.0846,800.0
2019-05-03 15:00:00,100.5,100.55,100.5,100.55,400.0,79.0846,79.1239,79.0846,79.1239,400.0
2019-05-03 15:05:00,100.66,100.8,100.66,100.77,300.0,79.2105,79.3207,79.2105,79.2971,300.0
2019-05-03 15:10:00,100.71,100.71,100.63,100.64,859.0,79.2498,79.2498,79.1869,79.1948,859.0
2019-05-03 15:15:00,100.67,100.72,100.67,100.72,600.0,79.2184,79.2577,79.2184,79.2577,600.0
2019-05-03 15:20:00,100.68,100.74,100.68,100.74,400.0,79.2262,79.2735,79.2262,79.2735,400.0
2019-05-03 15:25:00,100.76,100.79,100.71,100.71,500.0,79.2892,79.3128,79.2498,79.2498,500.0
2019-05-03 15:30:00,100.71,100.85,100.7,100.85,1100.0,79.2498,79.36,79.242,79.36,1100.0
2019-05-03 15:35:00,100.82,100.92,100.82,100.91,800.0,79.3364,79.4151,79.3364,79.4072,800.0
2019-05-03 15:40:00,100.93,101.0,100.8,100.8,2200.0,79.423,79.4781,79.3207,79.3207,2200.0
2019-05-03 15:45:00,100.82,100.82,100.57,100.61,1900.0,79.3364,79.3364,79.1397,79.1712,1900.0
2019-05-03 15:50:00,100.69,100.75,100.59,100.71,1891.0,79.2341,79.2813,79.1554,79.2498,1891.0
2019-05-03 15:55:00,100.73,100.82,100.53,100.53,4880.0,79.2656,79.3364,79.1082,79.1082,4880.0
2019-05-06 09:30:00,99.02,99.86,99.0,99.83,600.0,77.92,78.581,77.9042,78.5574,600.0
2019-05-06 09:35:00,99.52,99.72,99.37,99.37,1100.0,78.3134,78.4708,78.1954,78.1954,1100.0
2019-05-06 09:40:00,99.63,99.63,99.37,99.46,1100.0,78.4,78.4,78.1954,78.2662,1100.0
2019-05-06 09:45:00,99.69,99.93,99.62,99.79,1200.0,78.4472,78.6361,78.3921,78.5259,1200.0
2019-05-06 09:50:00,99.45,100.06,99.45,100.06,200.0,78.2583,78.7384,78.2583,78.7384,200.0
2019-05-06 09:55:00,100.25,100.43,100.17,100.43,400.0,78.8879,79.0295,78.8249,79.0295,400.0
2019-05-06 10:00:00,100.22,100.27,100.22,100.27,500.0,78.8643,78.9036,78.8643,78.9036,500.0
2019-05-06 10:05:00,100.63,100.63,100.62,100.62,200.0,79.1869,79.1869,79.179,79.179,200.0
2019-05-06 10:10:00,100.64,100.99,100.64,100.99,2107.0,79.1948,79.4702,79.1948,79.4702,2107.0
2019-05-06 10:15:00,101.07,101.07,100.89,101.0,1900.0,79.5331,79.5331,79.3915,79.4781,1900.0
2019-05-06 10:20:00,101.03,101.03,100.72,100.72,1600.0,79.5017,79.5017,79.2577,79.2577,1600.0
2019-05-06 10:25:00,100.66,100.93,100.66,100.74,2666.0,79.2105,79.423,79.2105,79.2735,2666.0
2019-05-06 10:30:00,100.74,100.74,100.22,100.31,3675.0,79.2735,79.2735,78.8643,78.9351,3675.0
2019-05-06 10:35:00,100.35,100.61,100.3,100.56,1400.0,78.9666,79.1712,78.9272,79.1318,1400.0
2019-05-06 10:40:00,100.72,100.72,100.56,100.61,900.0,79.2577,79.2577,79.1318,79.1712,900.0
2019-05-06 10:45:00,100.55,100.55,100.14,100.14,1713.0,79.1239,79.1239,78.8013,78.8013,1713.0
2019-05-06 10:50:00,100.38,100.42,100.38,100.42,300.0,78.9902,79.0216,78.9902,79.0216,300.0
2019-05-06 10:55:00,100.42,100.49,100.39,100.49,400.0,79.0216,79.0767,78.998,79.0767,400.0
2019-05-06 11:00:00,100.53,100.53,100.27,100.27,1000.0,79.1082,79.1082,78.9036,78.9036,1000.0
2019-05-06 11:05:00,100.14,100.14,100.14,100.14,100.0,78.8013,78.8013,78.8013,78.8013,100.0
2019-05-06 11:10:00,100.09,100.2,100.09,100.2,200.0,78.762,78.8485,78.762,78.8485,200.0
2019-05-06 11:15:00,100.31,100.52,100.31,100.52,300.0,78.9351,79.1003,78.9351,79.1003,300.0
2019-05-06 11:20:00,100.52,100.52,100.52,100.52,0.0,79.1003,79.1003,79.1003,79.1003,0.0
2019-05-06 11:25:00,100.52,100.52,100.52,100.52,0.0,79.1003,79.1003,79.1003,79.1003,0.0
2019-05-06 11:30:00,100.55,100.61,100.3,100.3,600.0,79.1239,79.1712,78.9272,78.9272,600.0
2019-05-06 11:35:00,100.46,100.56,100.46,100.56,200.0,79.0531,79.1318,79.0531,79.1318,200.0
2019-05-06 11:40:00,100.7,100.7,100.52,100.52,400.0,79.242,79.242,79.1003,79.1003,400.0
2019-05-06 11:45:00,100.61,100.61,100.55,100.57,400.0,79.1712,79.1712,79.1239,79.1397,400.0
2019-05-06 11:50:00,100.42,100.44,100.38,100.44,400.0,79.0216,79.0374,78.9902,79.0374,400.0
2019-05-06 11:55:00,100.34,100.35,100.15,100.16,500.0,78.9587,78.9666,78.8092,78.817,500.0
2019-05-06 12:00:00,100.16,100.16,100.16,100.16,0.0,78.817,78.817,78.817,78.817,0.0
2019-05-06 12:05:00,100.16,100.36,100.16,100.36,300.0,78.817,78.9744,78.817,78.9744,300.0
2019-05-06 12:10:00,100.29,100.29,100.26,100.26,300.0,78.9193,78.9193,78.8957,78.8957,300.0
2019-05-06 12:15:00,100.29,100.38,100.29,100.38,500.0,78.9193,78.9902,78.9193,78.9902,500.0
2019-05-06 12:20:00,100.57,100.62,100.55,100.62,500.0,79.1397,79.179,79.1239,79.179,500.0
2019-05-06 12:25:00,100.62,100.62,100.62,100.62,0.0,79.179,79.179,79.179,79.179,0.0
2019-05-06 12:30:00,100.37,100.37,100.2,100.2,600.0,78.9823,78.9823,78.8485,78.8485,600.0
2019-05-06 12:35:00,100.34,100.34,100.29,100.34,300.0,78.9587,78.9587,78.9193,78.9587,300.0
2019-05-06 12:40:00,100.45,100.64,100.45,100.64,400.0,79.0453,79.1948,79.0453,79.1948,400.0
2019-05-06 12:45:00,100.5,100.5,100.5,100.5,100.0,79.0846,79.0846,79.0846,79.0846,100.0
2019-05-06 12:50:00,100.45,100.48,100.42,100.43,800.0,79.0453,79.0689,79.0216,79.0295,800.0
2019-05-06 12:55:00,100.52,100.56,100.51,100.51,300.0,79.1003,79.1318,79.0925,79.0925,300.0
2019-05-06 13:00:00,100.45,100.45,100.38,100.43,1100.0,79.0453,79.0453,78.9902,79.0295,1100.0
2019-05-06 13:05:00,100.49,100.51,100.48,100.51,700.0,79.0767,79.0925,79.0689,79.0925,700.0
2019-05-06 13:10:00,100.44,100.5,100.42,100.5,800.0,79.0374,79.0846,79.0216,79.0846,800.0
2019-05-06 13:15:00,100.44,100.73,100.44,100.73,805.0,79.0374,79.2656,79.0374,79.2656,805.0
2019-05-06 13:20:00,100.69,100.73,100.64,100.73,500.0,79.2341,79.2656,79.1948,79.2656,500.0
2019-05-06 13:25:00,100.64,100.64,100.53,100.53,400.0,79.1948,79.1948,79.1082,79.1082,400.0
2019-05-06 13:30:00,100.52,100.52,100.52,100.52,100.0,79.1003,79.1003,79.1003,79.1003,100.0
2019-05-06 13:35:00,100.46,100.46,100.46,100.46,100.0,79.0531,79.0531,79.0531,79.0531,100.0
2019-05-06 13:40:00,100.55,100.55,100.55,100.55,100.0,79.1239,79.1239,79.1239,79.1239,100.0
2019-05-06 13:45:00,100.81,101.0,100.81,101.0,1507.0,79.3285,79.4781,79.3285,79.4781,1507.0
2019-05-06 13:50:00,101.06,101.08,101.02,101.02,500.0,79.5253,79.541,79.4938,79.4938,500.0
2019-05-06 13:55:00,101.05,101.05,100.93,100.93,300.0,79.5174,79.5174,79.423,79.423,300.0
2019-05-06 14:00:00,101.0,101.03,100.99,101.03,700.0,79.4781,79.5017,79.4702,79.5017,700.0
2019-05-06 14:05:00,100.99,100.99,100.89,100.9,500.0,79.4702,79.4702,79.3915,79.3994,500.0
2019-05-06 14:10:00,100.89,100.89,100.82,100.84,300.0,79.3915,79.3915,79.3364,79.3521,300.0
2019-05-06 14:15:00,100.75,100.75,100.58,100.58,400.0,79.2813,79.2813,79.1476,79.1476,400.0
2019-05-06 14:20:00,100.6,100.6,100.6,100.6,100.0,79.1633,79.1633,79.1633,79.1633,100.0
2019-05-06 14:25:00,100.58,100.6,100.58,100.58,400.0,79.1476,79.1633,79.1476,79.1476,400.0
2019-05-06 14:30:00,100.66,100.67,100.62,100.67,400.0,79.2105,79.2184,79.179,79.2184,400.0
2019-05-06 14:35:00,100.68,100.68,100.47,100.67,800.0,79.2262,79.2262,79.061,79.2184,800.0
2019-05-06 14:40:00,100.72,100.89,100.72,100.89,500.0,79.2577,79.3915,79.2577,79.3915,500.0
2019-05-06 14:45:00,101.05,101.07,101.05,101.07,200.0,79.5174,79.5331,79.5174,79.5331,200.0
2019-05-06 14:50:00,101.07,101.07,101.07,101.07,0.0,79.5331,79.5331,79.5331,79.5331,0.0
2019-05-06 14:55:00,101.16,101.21,101.14,101.14,600.0,79.604,79.6433,79.5882,79.5882,600.0
2019-05-06 15:00:00,101.2,101.32,101.2,101.28,900.0,79.6354,79.7299,79.6354,79.6984,900.0
2019-05-06 15:05:00,101.27,101.27,101.19,101.19,770.0,79.6905,79.6905,79.6276,79.6276,770.0
2019-05-06 15:10:00,101.08,101.08,101.08,101.08,100.0,79.541,79.541,79.541,79.541,100.0
2019-05-06 15:15:00,101.0,101.03,100.98,100.98,400.0,79.4781,79.5017,79.4623,79.4623,400.0
2019-05-06 15:20:00,100.98,101.07,100.98,101.07,300.0,79.4623,79.5331,79.4623,79.5331,300.0
2019-05-06 15:25:00,101.15,101.16,101.15,101.16,200.0,79.5961,79.604,79.5961,79.604,200.0
2019-05-06 15:30:00,101.08,101.12,101.02,101.12,1000.0,79.541,79.5725,79.4938,79.5725,1000.0
2019-05-06 15:35:00,101.17,101.17,100.9,100.91,1700.0,79.6118,79.6118,79.3994,79.4072,1700.0
2019-05-06 15:40:00,100.9,100.9,100.71,100.71,1445.0,79.3994,79.3994,79.2498,79.2498,1445.0
2019-05-06 15:45:00,100.67,100.73,100.61,100.73,2518.0,79.2184,79.2656,79.1712,79.2656,2518.0
2019-05-06 15:50:00,100.78,100.9,100.75,100.76,2137.0,79.3049,79.3994,79.2813,79.2892,2137.0
2019-05-06 15:55:00,100.75,100.79,100.61,100.61,3100.0,79.2813,79.3128,79.1712,79.1712,3100.0
2019-05-07 09:30:00,99.8,99.9,99.5,99.5,3103.0,78.5338,78.6125,78.2977,78.2977,3103.0
2019-05-07 09:35:00,99.51,99.99,99.46,99.99,1028.0,78.3056,78.6833,78.2662,78.6833,1028.0
2019-05-07 09:40:00,99.92,99.92,99.43,99.43,4170.0,78.6282,78.6282,78.2426,78.2426,4170.0
2019-05-07 09:45:00,99.45,99.45,98.7,98.7,3608.0,78.2583,78.2583,77.6682,77.6682,3608.0
2019-05-07 09:50:00,98.7,99.0,98.57,98.88,2800.0,77.6682,77.9042,77.5659,77.8098,2800.0
2019-05-07 09:55:00,99.09,99.28,99.09,99.19,500.0,77.9751,78.1246,77.9751,78.0537,500.0
2019-05-07 10:00:00,98.91,98.94,98.75,98.9,900.0,77.8334,77.857,77.7075,77.8255,900.0
2019-05-07 10:05:00,98.87,99.13,98.87,99.07,900.0,77.8019,78.0065,77.8019,77.9593,900.0
2019-05-07 10:10:00,99.34,99.41,99.28,99.41,400.0,78.1718,78.2269,78.1246,78.2269,400.0
2019-05-07 10:15:00,99.43,99.47,99.29,99.44,600.0,78.2426,78.2741,78.1324,78.2505,600.0
2019-05-07 10:20:00,99.59,99.6,99.59,99.6,200.0,78.3685,78.3764,78.3685,78.3764,200.0
2019-05-07 10:25:00,99.53,99.59,99.48,99.59,600.0,78.3213,78.3685,78.2819,78.3685,600.0
2019-05-07 10:30:00,99.09,99.09,99.09,99.09,200.0,77.9751,77.9751,77.9751,77.9751,200.0
2019-05-07 10:35:00,98.98,98.99,98.48,98.5,3352.0,77.8885,77.8964,77.495,77.5108,3352.0
2019-05-07 10:40:00,98.55,98.62,98.52,98.52,900.0,77.5501,77.6052,77.5265,77.5265,900.0
2019-05-07 10:45:00,98.51,98.64,98.27,98.33,3346.0,77.5186,77.6209,77.3298,77.377,3346.0
2019-05-07 10:50:00,98.34,98.35,98.21,98.22,1656.0,77.3849,77.3927,77.2826,77.2904,1656.0
2019-05-07 10:55:00,98.28,98.3,98.05,98.25,1300.0,77.3377,77.3534,77.1567,77.314,1300.0
2019-05-07 11:00:00,98.2,98.4,97.8,97.85,4484.0,77.2747,77.4321,76.9599,76.9993,4484.0
2019-05-07 11:05:00,97.85,98.01,97.82,98.01,1274.0,76.9993,77.1252,76.9757,77.1252,1274.0
2019-05-07 11:10:00,98.0,98.17,98.0,98.16,1600.0,77.1173,77.2511,77.1173,77.2432,1600.0
2019-05-07 11:15:00,98.13,98.13,98.11,98.11,200.0,77.2196,77.2196,77.2039,77.2039,200.0
2019-05-07 11:20:00,97.91,97.96,97.77,97.77,500.0,77.0465,77.0858,76.9363,76.9363,500.0
2019-05-07 11:25:00,97.75,97.94,97.75,97.94,799.0,76.9206,77.0701,76.9206,77.0701,799.0
2019-05-07 11:30:00,98.2,98.2,97.84,97.84,400.0,77.2747,77.2747,76.9914,76.9914,400.0
2019-05-07 11:35:00,97.64,97.64,97.23,97.54,2800.0,76.834,76.834,76.5114,76.7553,2800.0
2019-05-07 11:40:00,97.67,97.67,97.56,97.56,300.0,76.8576,76.8576,76.7711,76.7711,300.0
2019-05-07 11:45:00,97.44,97.56,97.24,97.35,2250.0,76.6766,76.7711,76.5193,76.6058,2250.0
2019-05-07 11:50:00,97.19,97.51,97.13,97.51,1000.0,76.4799,76.7317,76.4327,76.7317,1000.0
2019-05-07 11:55:00,97.48,97.48,97.0,97.0,1528.0,76.7081,76.7081,76.3304,76.3304,1528.0
2019-05-07 12:00:00,96.92,96.93,96.65,96.65,2200.0,76.2675,76.2753,76.055,76.055,2200.0
2019-05-07 12:05:00,96.57,96.96,96.56,96.96,1300.0,75.992,76.2989,75.9842,76.2989,1300.0
2019-05-07 12:10:00,97.29,97.29,97.16,97.16,1300.0,76.5586,76.5586,76.4563,76.4563,1300.0
2019-05-07 12:15:00,97.17,97.54,97.17,97.54,800.0,76.4642,76.7553,76.4642,76.7553,800.0
2019-05-07 12:20:00,97.47,97.47,97.28,97.39,1000.0,76.7003,76.7003,76.5507,76.6373,1000.0
2019-05-07 12:25:00,97.38,97.52,97.28,97.42,1500.0,76.6294,76.7396,76.5507,76.6609,1500.0
2019-05-07 12:30:00,97.39,97.61,97.39,97.61,500.0,76.6373,76.8104,76.6373,76.8104,500.0
2019-05-07 12:35:00,97.46,97.5,97.46,97.46,500.0,76.6924,76.7239,76.6924,76.6924,500.0
2019-05-07 12:40:00,97.43,97.45,97.27,97.34,1200.0,76.6688,76.6845,76.5429,76.598,1200.0
2019-05-07 12:45:00,97.48,97.48,97.38,97.38,1000.0,76.7081,76.7081,76.6294,76.6294,1000.0
2019-05-07 12:50:00,97.37,97.37,97.31,97.31,200.0,76.6216,76.6216,76.5743,76.5743,200.0
2019-05-07 12:55:00,97.08,97.22,97.07,97.1,1839.0,76.3934,76.5035,76.3855,76.4091,1839.0
2019-05-07 13:00:00,97.06,97.06,97.06,97.06,100.0,76.3776,76.3776,76.3776,76.3776,100.0
2019-05-07 13:05:00,96.84,96.84,96.42,96.46,1650.0,76.2045,76.2045,75.874,75.9055,1650.0
2019-05-07 13:10:00,96.44,96.58,96.35,96.43,2700.0,75.8897,75.9999,75.8189,75.8819,2700.0
2019-05-07 13:15:00,96.41,96.41,96.16,96.16,2348.0,75.8661,75.8661,75.6694,75.6694,2348.0
2019-05-07 13:20:00,96.13,96.18,96.09,96.11,1300.0,75.6458,75.6851,75.6143,75.6301,1300.0
2019-05-07 13:25:00,96.15,96.47,96.15,96.17,2900.0,75.6615,75.9133,75.6615,75.6773,2900.0
2019-05-07 13:30:00,96.05,96.23,95.96,96.23,1963.0,75.5828,75.7245,75.512,75.7245,1963.0
2019-05-07 13:35:00,96.26,96.26,95.88,96.03,1300.0,75.7481,75.7481,75.4491,75.5671,1300.0
2019-05-07 13:40:00,96.03,96.2,96.03,96.2,600.0,75.5671,75.7009,75.5671,75.7009,600.0
2019-05-07 13:45:00,96.5,96.82,96.5,96.75,1100.0,75.937,76.1888,75.937,76.1337,1100.0
2019-05-07 13:50:00,96.77,96.84,96.77,96.79,998.0,76.1494,76.2045,76.1494,76.1652,998.0
2019-05-07 13:55:00,96.62,96.66,96.56,96.66,600.0,76.0314,76.0629,75.9842,76.0629,600.0
2019-05-07 14:00:00,96.79,96.94,96.64,96.94,1000.0,76.1652,76.2832,76.0471,76.2832,1000.0
2019-05-07 14:05:00,96.95,97.07,96.95,97.02,500.0,76.2911,76.3855,76.2911,76.3461,500.0
2019-05-07 14:10:00,97.11,97.21,96.87,96.87,1000.0,76.417,76.4957,76.2281,76.2281,1000.0
2019-05-07 14:15:00,96.91,96.93,96.83,96.86,1000.0,76.2596,76.2753,76.1966,76.2202,1000.0
2019-05-07 14:20:00,96.89,97.01,96.89,97.0,300.0,76.2438,76.3383,76.2438,76.3304,300.0
2019-05-07 14:25:00,96.86,96.86,96.74,96.74,300.0,76.2202,76.2202,76.1258,76.1258,300.0
2019-05-07 14:30:00,96.76,96.84,96.65,96.72,800.0,76.1415,76.2045,76.055,76.1101,800.0
2019-05-07 14:35:00,96.88,96.98,96.8,96.97,1000.0,76.236,76.3147,76.173,76.3068,1000.0
2019-05-07 14:40:00,97.04,97.04,96.85,96.85,700.0,76.3619,76.3619,76.2124,76.2124,700.0
2019-05-07 14:45:00,96.82,96.87,96.81,96.82,1100.0,76.1888,76.2281,76.1809,76.1888,1100.0
2019-05-07 14:50:00,96.84,97.24,96.84,97.23,2100.0,76.2045,76.5193,76.2045,76.5114,2100.0
2019-05-07 14:55:00,97.2,97.32,97.09,97.32,2200.0,76.4878,76.5822,76.4012,76.5822,2200.0
2019-05-07 15:00:00,97.35,97.35,97.17,97.2,700.0,76.6058,76.6058,76.4642,76.4878,700.0
2019-05-07 15:05:00,97.28,97.37,97.1,97.36,1300.0,76.5507,76.6216,76.4091,76.6137,1300.0
2019-05-07 15:10:00,97.39,97.42,97.39,97.42,1000.0,76.6373,76.6609,76.6373,76.6609,1000.0
2019-05-07 15:15:00,97.36,97.39,97.17,97.18,1700.0,76.6137,76.6373,76.4642,76.4721,1700.0
2019-05-07 15:20:00,97.11,97.17,97.09,97.09,1200.0,76.417,76.4642,76.4012,76.4012,1200.0
2019-05-07 15:25:00,97.18,97.18,97.07,97.07,1751.0,76.4721,76.4721,76.3855,76.3855,1751.0
2019-05-07 15:30:00,97.04,97.09,96.95,97.03,2600.0,76.3619,76.4012,76.2911,76.354,2600.0
2019-05-07 15:35:00,96.98,97.0,96.92,96.98,1900.0,76.3147,76.3304,76.2675,76.3147,1900.0
2019-05-07 15:40:00,96.99,97.32,96.99,97.3,2489.0,76.3225,76.5822,76.3225,76.5665,2489.0
2019-05-07 15:45:00,97.3,97.58,97.29,97.42,4231.0,76.5665,76.7868,76.5586,76.6609,4231.0
2019-05-07 15:50:00,97.33,97.92,97.33,97.9,5577.0,76.5901,77.0544,76.5901,77.0386,5577.0
2019-05-07 15:55:00,97.92,98.21,97.92,98.21,8102.0,77.0544,77.2826,77.0544,77.2826,8102.0
2019-05-08 09:30:00,101.85,103.5,101.5,102.59,14453.0,80.1469,81.4453,79.8715,80.7292,14453.0
2019-05-08 09:35:00,102.63,105.28,102.45,105.24,19879.0,80.7607,82.846,80.6191,82.8146,19879.0
2019-05-08 09:40:00,105.42,105.84,104.07,104.26,5626.0,82.9562,83.2867,81.8939,82.0434,5626.0
2019-05-08 09:45:00,104.19,105.67,104.19,105.55,4515.0,81.9883,83.1529,81.9883,83.0585,4515.0
2019-05-08 09:50:00,105.4,105.4,104.6,104.6,3449.0,82.9405,82.9405,82.3109,82.3109,3449.0
2019-05-08 09:55:00,104.63,104.86,104.56,104.69,3151.0,82.3345,82.5155,82.2795,82.3818,3151.0
2019-05-08 10:00:00,105.0,105.36,104.95,105.25,3963.0,82.6257,82.909,82.5864,82.8224,3963.0
2019-05-08 10:05:00,105.45,105.85,105.39,105.72,2900.0,82.9798,83.2946,82.9326,83.1923,2900.0
2019-05-08 10:10:00,105.55,105.55,105.1,105.1,1200.0,83.0585,83.0585,82.7044,82.7044,1200.0
2019-05-08 10:15:00,105.23,105.75,105.21,105.67,7346.0,82.8067,83.2159,82.7909,83.1529,7346.0
2019-05-08 10:20:00,105.67,105.85,105.5,105.75,3000.0,83.1529,83.2946,83.0192,83.2159,3000.0
2019-05-08 10:25:00,105.5,105.56,105.37,105.49,2140.0,83.0192,83.0664,82.9169,83.0113,2140.0
2019-05-08 10:30:00,105.7,106.17,105.7,106.17,1666.0,83.1765,83.5464,83.1765,83.5464,1666.0
2019-05-08 10:35:00,106.42,106.5,106.06,106.3,2400.0,83.7431,83.8061,83.4598,83.6487,2400.0
2019-05-08 10:40:00,106.45,106.51,106.23,106.47,3800.0,83.7667,83.8139,83.5936,83.7825,3800.0
2019-05-08 10:45:00,106.41,106.85,106.41,106.43,2730.0,83.7352,84.0815,83.7352,83.751,2730.0
2019-05-08 10:50:00,106.41,106.41,105.95,106.34,5103.0,83.7352,83.7352,83.3733,83.6802,5103.0
2019-05-08 10:55:00,106.36,106.7,106.2,106.69,4400.0,83.6959,83.9634,83.57,83.9556,4400.0
2019-05-08 11:00:00,106.79,107.64,106.79,107.6,4810.0,84.0343,84.7031,84.0343,84.6717,4810.0
2019-05-08 11:05:00,107.6,107.98,107.6,107.86,2500.0,84.6717,84.9707,84.6717,84.8763,2500.0
2019-05-08 11:10:00,107.92,107.92,107.39,107.61,2500.0,84.9235,84.9235,84.5064,84.6795,2500.0
2019-05-08 11:15:00,107.57,107.6,107.23,107.23,1700.0,84.6481,84.6717,84.3805,84.3805,1700.0
2019-05-08 11:20:00,107.41,107.44,106.63,106.63,1926.0,84.5222,84.5458,83.9084,83.9084,1926.0
2019-05-08 11:25:00,106.65,106.68,106.35,106.49,2470.0,83.9241,83.9477,83.688,83.7982,2470.0
2019-05-08 11:30:00,106.68,106.85,106.37,106.41,3989.0,83.9477,84.0815,83.7038,83.7352,3989.0
2019-05-08 11:35:00,106.49,106.72,106.38,106.52,1200.0,83.7982,83.9792,83.7116,83.8218,1200.0
2019-05-08 11:40:00,106.78,107.18,106.78,107.18,1200.0,84.0264,84.3412,84.0264,84.3412,1200.0
2019-05-08 11:45:00,107.09,107.22,107.09,107.22,1661.0,84.2703,84.3726,84.2703,84.3726,1661.0
2019-05-08 11:50:00,107.33,107.59,107.22,107.57,2400.0,84.4592,84.6638,84.3726,84.6481,2400.0
2019-05-08 11:55:00,107.57,107.92,107.52,107.74,4692.0,84.6481,84.9235,84.6087,84.7818,4692.0
2019-05-08 12:00:00,107.68,107.68,107.42,107.42,1000.0,84.7346,84.7346,84.53,84.53,1000.0
2019-05-08 12:05:00,107.73,107.87,107.4,107.4,1100.0,84.774,84.8841,84.5143,84.5143,1100.0
2019-05-08 12:10:00,107.24,107.24,106.92,106.93,900.0,84.3884,84.3884,84.1366,84.1444,900.0
2019-05-08 12:15:00,106.9,106.9,106.3,106.41,1900.0,84.1208,84.1208,83.6487,83.7352,1900.0
2019-05-08 12:20:00,106.24,106.57,106.16,106.55,1500.0,83.6015,83.8611,83.5385,83.8454,1500.0
2019-05-08 12:25:00,106.58,107.02,106.58,106.86,2363.0,83.869,84.2153,83.869,84.0894,2363.0
2019-05-08 12:30:00,106.76,106.82,106.26,106.26,4894.0,84.0107,84.0579,83.6172,83.6172,4894.0
2019-05-08 12:35:00,106.25,106.26,106.2,106.2,400.0,83.6093,83.6172,83.57,83.57,400.0
2019-05-08 12:40:00,106.24,106.41,106.12,106.38,2362.0,83.6015,83.7352,83.507,83.7116,2362.0
2019-05-08 12:45:00,106.36,106.36,106.18,106.24,2688.0,83.6959,83.6959,83.5543,83.6015,2688.0
2019-05-08 12:50:00,106.26,106.47,106.18,106.27,4798.0,83.6172,83.7825,83.5543,83.6251,4798.0
2019-05-08 12:55:00,106.31,106.34,106.24,106.24,600.0,83.6566,83.6802,83.6015,83.6015,600.0
2019-05-08 13:00:00,106.24,106.49,106.23,106.23,5150.0,83.6015,83.7982,83.5936,83.5936,5150.0
2019-05-08 13:05:00,106.1,106.3,106.1,106.23,900.0,83.4913,83.6487,83.4913,83.5936,900.0
2019-05-08 13:10:00,106.28,106.28,106.16,106.16,700.0,83.6329,83.6329,83.5385,83.5385,700.0
2019-05-08 13:15:00,106.19,106.19,105.85,105.85,500.0,83.5621,83.5621,83.2946,83.2946,500.0
2019-05-08 13:20:00,106.02,106.24,105.95,106.04,1600.0,83.4283,83.6015,83.3733,83.4441,1600.0
2019-05-08 13:25:00,106.09,106.27,106.05,106.05,1500.0,83.4834,83.6251,83.452,83.452,1500.0
2019-05-08 13:30:00,106.0,106.09,105.9,106.09,1000.0,83.4126,83.4834,83.3339,83.4834,1000.0
2019-05-08 13:35:00,106.18,106.19,106.0,106.04,1100.0,83.5543,83.5621,83.4126,83.4441,1100.0
2019-05-08 13:40:00,106.0,106.0,105.69,105.69,1500.0,83.4126,83.4126,83.1687,83.1687,1500.0
2019-05-08 13:45:00,105.67,105.88,105.6,105.87,1200.0,83.1529,83.3182,83.0978,83.3103,1200.0
2019-05-08 13:50:00,105.88,106.06,105.84,106.06,2250.0,83.3182,83.4598,83.2867,83.4598,2250.0
2019-05-08 13:55:00,105.92,106.0,105.92,105.99,1582.0,83.3497,83.4126,83.3497,83.4047,1582.0
2019-05-08 14:00:00,106.01,106.04,105.88,105.99,1700.0,83.4205,83.4441,83.3182,83.4047,1700.0
2019-05-08 14:05:00,105.84,106.03,105.84,105.98,1200.0,83.2867,83.4362,83.2867,83.3969,1200.0
2019-05-08 14:10:00,105.98,105.98,105.83,105.83,900.0,83.3969,83.3969,83.2788,83.2788,900.0
2019-05-08 14:15:00,105.84,105.98,105.84,105.91,900.0,83.2867,83.3969,83.2867,83.3418,900.0
2019-05-08 14:20:00,105.99,106.25,105.99,106.2,2650.0,83.4047,83.6093,83.4047,83.57,2650.0
2019-05-08 14:25:00,106.24,106.46,106.19,106.46,3600.0,83.6015,83.7746,83.5621,83.7746,3600.0
2019-05-08 14:30:00,106.49,106.7,106.32,106.55,2200.0,83.7982,83.9634,83.6644,83.8454,2200.0
2019-05-08 14:35:00,106.5,106.53,106.33,106.47,2533.0,83.8061,83.8297,83.6723,83.7825,2533.0
2019-05-08 14:40:00,106.49,106.55,106.38,106.55,2058.0,83.7982,83.8454,83.7116,83.8454,2058.0
2019-05-08 14:45:00,106.6,106.64,106.34,106.39,1700.0,83.8848,83.9162,83.6802,83.7195,1700.0
2019-05-08 14:50:00,106.4,106.42,106.25,106.32,1400.0,83.7274,83.7431,83.6093,83.6644,1400.0
2019-05-08 14:55:00,106.34,106.45,106.29,106.34,1300.0,83.6802,83.7667,83.6408,83.6802,1300.0
2019-05-08 15:00:00,106.35,106.5,106.31,106.31,3000.0,83.688,83.8061,83.6566,83.6566,3000.0
2019-05-08 15:05:00,106.29,106.33,106.27,106.33,1000.0,83.6408,83.6723,83.6251,83.6723,1000.0
2019-05-08 15:10:00,106.34,106.42,106.3,106.3,1600.0,83.6802,83.7431,83.6487,83.6487,1600.0
2019-05-08 15:15:00,106.22,106.33,105.96,106.29,5000.0,83.5857,83.6723,83.3811,83.6408,5000.0
2019-05-08 15:20:00,106.27,106.39,106.23,106.23,1309.0,83.6251,83.7195,83.5936,83.5936,1309.0
2019-05-08 15:25:00,106.26,106.34,106.2,106.2,2600.0,83.6172,83.6802,83.57,83.57,2600.0
2019-05-08 15:30:00,106.21,106.32,106.2,106.28,3000.0,83.5779,83.6644,83.57,83.6329,3000.0
2019-05-08 15:35:00,106.3,106.36,106.27,106.34,3212.0,83.6487,83.6959,83.6251,83.6802,3212.0
2019-05-08 15:40:00,106.3,106.3,105.61,105.73,4221.0,83.6487,83.6487,83.1057,83.2001,4221.0
2019-05-08 15:45:00,105.77,105.77,105.65,105.68,5080.0,83.2316,83.2316,83.1372,83.1608,5080.0
2019-05-08 15:50:00,105.71,105.92,105.66,105.77,7754.0,83.1844,83.3497,83.1451,83.2316,7754.0
2019-05-08 15:55:00,105.72,105.99,105.63,105.86,14456.0,83.1923,83.4047,83.1215,83.3024,14456.0
2019-05-09 09:30:00,104.95,105.42,104.95,105.42,600.0,82.5864,82.9562,82.5864,82.9562,600.0
2019-05-09 09:35:00,105.67,106.54,105.6,106.54,2000.0,83.1529,83.8375,83.0978,83.8375,2000.0
2019-05-09 09:40:00,106.48,106.58,106.02,106.11,2100.0,83.7903,83.869,83.4283,83.4992,2100.0
2019-05-09 09:45:00,106.02,106.22,106.02,106.22,2000.0,83.4283,83.5857,83.4283,83.5857,2000.0
2019-05-09 09:50:00,106.14,106.17,105.87,105.88,2500.0,83.5228,83.5464,83.3103,83.3182,2500.0
2019-05-09 09:55:00,105.87,106.22,105.84,106.22,500.0,83.3103,83.5857,83.2867,83.5857,500.0
2019-05-09 10:00:00,106.41,106.49,106.18,106.34,4602.0,83.7352,83.7982,83.5543,83.6802,4602.0
2019-05-09 10:05:00,106.32,106.53,106.04,106.51,13694.0,83.6644,83.8297,83.4441,83.8139,13694.0
2019-05-09 10:10:00,106.43,106.43,105.93,106.24,6823.0,83.751,83.751,83.3575,83.6015,6823.0
2019-05-09 10:15:00,106.13,106.13,105.87,105.94,2200.0,83.5149,83.5149,83.3103,83.3654,2200.0
2019-05-09 10:20:00,105.81,105.87,105.59,105.65,1300.0,83.2631,83.3103,83.09,83.1372,1300.0
2019-05-09 10:25:00,105.66,106.03,105.57,106.03,1100.0,83.1451,83.4362,83.0742,83.4362,1100.0
2019-05-09 10:30:00,106.29,106.29,106.21,106.21,800.0,83.6408,83.6408,83.5779,83.5779,800.0
2019-05-09 10:35:00,106.28,106.39,106.21,106.28,900.0,83.6329,83.7195,83.5779,83.6329,900.0
2019-05-09 10:40:00,106.35,106.91,106.25,106.75,3800.0,83.688,84.1287,83.6093,84.0028,3800.0
2019-05-09 10:45:00,106.6,107.18,106.6,107.08,2686.0,83.8848,84.3412,83.8848,84.2625,2686.0
2019-05-09 10:50:00,107.03,107.2,107.01,107.13,1644.0,84.2231,84.3569,84.2074,84.3018,1644.0
2019-05-09 10:55:00,107.14,107.3,107.05,107.09,4096.0,84.3097,84.4356,84.2389,84.2703,4096.0
2019-05-09 11:00:00,107.07,107.39,107.0,107.39,5062.0,84.2546,84.5064,84.1995,84.5064,5062.0
2019-05-09 11:05:00,107.27,107.55,107.16,107.5,2652.0,84.412,84.6323,84.3254,84.593,2652.0
2019-05-09 11:10:00,107.5,107.58,107.25,107.49,4200.0,84.593,84.6559,84.3962,84.5851,4200.0
2019-05-09 11:15:00,107.55,107.55,107.24,107.36,1800.0,84.6323,84.6323,84.3884,84.4828,1800.0
2019-05-09 11:20:00,107.36,107.4,107.01,107.03,1100.0,84.4828,84.5143,84.2074,84.2231,1100.0
2019-05-09 11:25:00,107.05,107.36,107.05,107.36,3300.0,84.2389,84.4828,84.2389,84.4828,3300.0
2019-05-09 11:30:00,107.37,107.8,107.37,107.8,2202.0,84.4907,84.8291,84.4907,84.8291,2202.0
2019-05-09 11:35:00,107.68,107.92,107.68,107.92,1100.0,84.7346,84.9235,84.7346,84.9235,1100.0
2019-05-09 11:40:00,108.06,108.27,107.92,108.25,1943.0,85.0336,85.1989,84.9235,85.1832,1943.0
2019-05-09 11:45:00,108.25,108.25,108.04,108.04,300.0,85.1832,85.1832,85.0179,85.0179,300.0
2019-05-09 11:50:00,108.01,108.23,108.0,108.17,2100.0,84.9943,85.1674,84.9864,85.1202,2100.0
2019-05-09 11:55:00,108.3,108.3,108.13,108.29,2100.0,85.2225,85.2225,85.0887,85.2146,2100.0
2019-05-09 12:00:00,108.37,108.67,108.33,108.43,4139.0,85.2776,85.5137,85.2461,85.3248,4139.0
2019-05-09 12:05:00,108.33,108.35,108.08,108.35,1900.0,85.2461,85.2619,85.0494,85.2619,1900.0
2019-05-09 12:10:00,108.43,108.44,108.17,108.17,2562.0,85.3248,85.3327,85.1202,85.1202,2562.0
2019-05-09 12:15:00,108.2,108.39,108.2,108.38,3613.0,85.1438,85.2933,85.1438,85.2855,3613.0
2019-05-09 12:20:00,108.25,108.43,108.24,108.38,3203.0,85.1832,85.3248,85.1753,85.2855,3203.0
2019-05-09 12:25:00,108.36,108.89,108.36,108.79,2710.0,85.2697,85.6868,85.2697,85.6081,2710.0
2019-05-09 12:30:00,108.74,109.4,108.73,109.4,3540.0,85.5687,86.0881,85.5609,86.0881,3540.0
2019-05-09 12:35:00,109.38,109.57,109.26,109.38,2182.0,86.0724,86.2219,85.9779,86.0724,2182.0
2019-05-09 12:40:00,109.55,109.55,109.25,109.25,986.0,86.2061,86.2061,85.9701,85.9701,986.0
2019-05-09 12:45:00,109.3,109.36,108.99,109.09,3600.0,86.0094,86.0566,85.7655,85.8442,3600.0
2019-05-09 12:50:00,109.05,109.18,108.96,109.16,2116.0,85.8127,85.915,85.7419,85.8993,2116.0
2019-05-09 12:55:00,109.19,109.36,109.06,109.06,3100.0,85.9229,86.0566,85.8206,85.8206,3100.0
2019-05-09 13:00:00,109.13,109.35,109.13,109.22,3900.0,85.8756,86.0488,85.8756,85.9465,3900.0
2019-05-09 13:05:00,109.18,109.21,108.98,109.04,1321.0,85.915,85.9386,85.7576,85.8048,1321.0
2019-05-09 13:10:00,109.04,109.04,108.63,108.94,1400.0,85.8048,85.8048,85.4822,85.7261,1400.0
2019-05-09 13:15:00,108.82,108.87,108.66,108.66,1001.0,85.6317,85.671,85.5058,85.5058,1001.0
2019-05-09 13:20:00,108.66,108.7,108.5,108.58,1415.0,85.5058,85.5373,85.3799,85.4428,1415.0
2019-05-09 13:25:00,108.71,109.04,108.71,109.04,1000.0,85.5451,85.8048,85.5451,85.8048,1000.0
2019-05-09 13:30:00,109.08,109.08,108.8,108.81,2711.0,85.8363,85.8363,85.616,85.6238,2711.0
2019-05-09 13:35:00,108.85,108.93,108.81,108.89,2300.0,85.6553,85.7183,85.6238,85.6868,2300.0
2019-05-09 13:40:00,108.93,108.93,108.8,108.83,1000.0,85.7183,85.7183,85.616,85.6396,1000.0
2019-05-09 13:45:00,108.86,108.99,108.8,108.86,2438.0,85.6632,85.7655,85.616,85.6632,2438.0
2019-05-09 13:50:00,108.87,108.87,108.74,108.74,700.0,85.671,85.671,85.5687,85.5687,700.0
2019-05-09 13:55:00,108.69,108.87,108.69,108.81,1100.0,85.5294,85.671,85.5294,85.6238,1100.0
2019-05-09 14:00:00,108.85,108.85,108.54,108.59,500.0,85.6553,85.6553,85.4114,85.4507,500.0
2019-05-09 14:05:00,108.56,108.62,108.5,108.55,700.0,85.4271,85.4743,85.3799,85.4192,700.0
2019-05-09 14:10:00,108.67,108.71,108.62,108.71,1100.0,85.5137,85.5451,85.4743,85.5451,1100.0
2019-05-09 14:15:00,108.63,108.81,108.63,108.7,1141.0,85.4822,85.6238,85.4822,85.5373,1141.0
2019-05-09 14:20:00,108.72,108.73,108.65,108.68,1000.0,85.553,85.5609,85.4979,85.5215,1000.0
2019-05-09 14:25:00,108.67,108.75,108.63,108.71,1400.0,85.5137,85.5766,85.4822,85.5451,1400.0
2019-05-09 14:30:00,108.67,108.73,108.66,108.66,1000.0,85.5137,85.5609,85.5058,85.5058,1000.0
2019-05-09 14:35:00,108.7,108.72,108.67,108.69,1000.0,85.5373,85.553,85.5137,85.5294,1000.0
2019-05-09 14:40:00,108.73,108.84,108.64,108.64,1600.0,85.5609,85.6474,85.4901,85.4901,1600.0
2019-05-09 14:45:00,108.68,108.69,108.52,108.52,900.0,85.5215,85.5294,85.3956,85.3956,900.0
2019-05-09 14:50:00,108.63,108.73,108.63,108.73,700.0,85.4822,85.5609,85.4822,85.5609,700.0
2019-05-09 14:55:00,108.76,108.76,108.43,108.44,1100.0,85.5845,85.5845,85.3248,85.3327,1100.0
2019-05-09 15:00:00,108.52,108.58,108.43,108.52,2210.0,85.3956,85.4428,85.3248,85.3956,2210.0
2019-05-09 15:05:00,108.54,108.59,108.51,108.53,1100.0,85.4114,85.4507,85.3878,85.4035,1100.0
2019-05-09 15:10:00,108.52,108.54,108.37,108.37,1300.0,85.3956,85.4114,85.2776,85.2776,1300.0
2019-05-09 15:15:00,108.42,108.55,108.42,108.55,1200.0,85.3169,85.4192,85.3169,85.4192,1200.0
2019-05-09 15:20:00,108.58,108.93,108.58,108.87,500.0,85.4428,85.7183,85.4428,85.671,500.0
2019-05-09 15:25:00,108.71,108.85,108.69,108.85,600.0,85.5451,85.6553,85.5294,85.6553,600.0
2019-05-09 15:30:00,108.82,108.95,108.77,108.95,1200.0,85.6317,85.734,85.5924,85.734,1200.0
2019-05-09 15:35:00,108.89,108.99,108.79,108.89,1910.0,85.6868,85.7655,85.6081,85.6868,1910.0
2019-05-09 15:40:00,108.87,108.87,108.52,108.52,4547.0,85.671,85.671,85.3956,85.3956,4547.0
2019-05-09 15:45:00,108.48,108.54,108.39,108.49,9121.0,85.3642,85.4114,85.2933,85.372,9121.0
2019-05-09 15:50:00,108.49,108.55,108.39,108.41,5900.0,85.372,85.4192,85.2933,85.3091,5900.0
2019-05-09 15:55:00,108.4,108.4,108.24,108.28,11102.0,85.3012,85.3012,85.1753,85.2068,11102.0
2019-05-10 09:30:00,107.99,108.46,107.99,108.12,649.0,84.9786,85.3484,84.9786,85.0809,649.0
2019-05-10 09:35:00,108.01,108.77,107.95,108.75,2400.0,84.9943,85.5924,84.9471,85.5766,2400.0
2019-05-10 09:40:00,108.65,108.65,107.95,108.03,1912.0,85.4979,85.4979,84.9471,85.01,1912.0
2019-05-10 09:45:00,108.23,108.23,107.73,107.73,2900.0,85.1674,85.1674,84.774,84.774,2900.0
2019-05-10 09:50:00,107.76,107.86,107.55,107.84,1700.0,84.7976,84.8763,84.6323,84.8605,1700.0
2019-05-10 09:55:00,107.99,108.22,107.99,108.03,1400.0,84.9786,85.1596,84.9786,85.01,1400.0
2019-05-10 10:00:00,108.06,108.28,108.02,108.08,2500.0,85.0336,85.2068,85.0022,85.0494,2500.0
2019-05-10 10:05:00,108.0,108.0,107.58,107.71,2495.0,84.9864,84.9864,84.6559,84.7582,2495.0
2019-05-10 10:10:00,107.71,107.75,107.7,107.7,1085.0,84.7582,84.7897,84.7504,84.7504,1085.0
2019-05-10 10:15:00,107.56,107.56,106.83,106.84,1100.0,84.6402,84.6402,84.0657,84.0736,1100.0
2019-05-10 10:20:00,106.85,106.99,106.76,106.99,1200.0,84.0815,84.1917,84.0107,84.1917,1200.0
2019-05-10 10:25:00,106.98,107.2,106.98,107.18,500.0,84.1838,84.3569,84.1838,84.3412,500.0
2019-05-10 10:30:00,107.14,107.22,107.14,107.18,400.0,84.3097,84.3726,84.3097,84.3412,400.0
2019-05-10 10:35:00,107.34,107.34,106.97,107.01,967.0,84.4671,84.4671,84.1759,84.2074,967.0
2019-05-10 10:40:00,106.72,106.98,106.72,106.95,300.0,83.9792,84.1838,83.9792,84.1602,300.0
2019-05-10 10:45:00,107.36,107.36,107.07,107.07,1200.0,84.4828,84.4828,84.2546,84.2546,1200.0
2019-05-10 10:50:00,107.38,107.42,107.38,107.39,2833.0,84.4985,84.53,84.4985,84.5064,2833.0
2019-05-10 10:55:00,107.52,107.64,107.5,107.6,500.0,84.6087,84.7031,84.593,84.6717,500.0
2019-05-10 11:00:00,107.55,107.72,107.36,107.4,1100.0,84.6323,84.7661,84.4828,84.5143,1100.0
2019-05-10 11:05:00,107.54,107.56,107.53,107.55,600.0,84.6245,84.6402,84.6166,84.6323,600.0
2019-05-10 11:10:00,107.6,107.71,107.6,107.71,200.0,84.6717,84.7582,84.6717,84.7582,200.0
2019-05-10 11:15:00,107.63,108.06,107.5,108.06,1077.0,84.6953,85.0336,84.593,85.0336,1077.0
2019-05-10 11:20:00,108.37,108.39,108.29,108.32,700.0,85.2776,85.2933,85.2146,85.2382,700.0
2019-05-10 11:25:00,108.43,108.45,108.28,108.28,600.0,85.3248,85.3405,85.2068,85.2068,600.0
2019-05-10 11:30:00,108.23,108.35,108.12,108.34,1900.0,85.1674,85.2619,85.0809,85.254,1900.0
2019-05-10 11:35:00,108.31,108.4,108.21,108.37,1600.0,85.2304,85.3012,85.1517,85.2776,1600.0
2019-05-10 11:40:00,108.34,108.38,107.81,107.84,900.0,85.254,85.2855,84.8369,84.8605,900.0
2019-05-10 11:45:00,107.85,108.0,107.77,107.77,300.0,84.8684,84.9864,84.8054,84.8054,300.0
2019-05-10 11:50:00,107.73,108.21,107.73,108.13,700.0,84.774,85.1517,84.774,85.0887,700.0
2019-05-10 11:55:00,108.46,108.46,108.29,108.29,500.0,85.3484,85.3484,85.2146,85.2146,500.0
2019-05-10 12:00:00,108.25,108.25,108.22,108.22,300.0,85.1832,85.1832,85.1596,85.1596,300.0
2019-05-10 12:05:00,108.17,108.17,108.07,108.07,400.0,85.1202,85.1202,85.0415,85.0415,400.0
2019-05-10 12:10:00,108.0,108.21,107.91,108.17,1100.0,84.9864,85.1517,84.9156,85.1202,1100.0
2019-05-10 12:15:00,108.38,108.38,108.16,108.18,1550.0,85.2855,85.2855,85.1123,85.1281,1550.0
2019-05-10 12:20:00,108.1,108.35,108.09,108.32,600.0,85.0651,85.2619,85.0573,85.2382,600.0
2019-05-10 12:25:00,108.4,108.4,108.26,108.35,1800.0,85.3012,85.3012,85.191,85.2619,1800.0
2019-05-10 12:30:00,108.39,108.87,108.39,108.81,3462.0,85.2933,85.671,85.2933,85.6238,3462.0
2019-05-10 12:35:00,108.65,108.77,108.65,108.68,900.0,85.4979,85.5924,85.4979,85.5215,900.0
2019-05-10 12:40:00,108.5,108.5,108.39,108.47,300.0,85.3799,85.3799,85.2933,85.3563,300.0
2019-05-10 12:45:00,108.44,108.44,108.27,108.27,500.0,85.3327,85.3327,85.1989,85.1989,500.0
2019-05-10 12:50:00,108.31,108.39,108.31,108.39,621.0,85.2304,85.2933,85.2304,85.2933,621.0
2019-05-10 12:55:00,108.52,108.52,108.34,108.34,1700.0,85.3956,85.3956,85.254,85.254,1700.0
2019-05-10 13:00:00,108.36,108.47,108.34,108.4,4300.0,85.2697,85.3563,85.254,85.3012,4300.0
2019-05-10 13:05:00,108.31,108.32,108.28,108.28,500.0,85.2304,85.2382,85.2068,85.2068,500.0
2019-05-10 13:10:00,108.23,108.29,108.07,108.16,1095.0,85.1674,85.2146,85.0415,85.1123,1095.0
2019-05-10 13:15:00,108.0,108.27,108.0,108.2,500.0,84.9864,85.1989,84.9864,85.1438,500.0
2019-05-10 13:20:00,108.15,108.36,108.07,108.07,500.0,85.1045,85.2697,85.0415,85.0415,500.0
2019-05-10 13:25:00,108.23,108.23,108.12,108.12,500.0,85.1674,85.1674,85.0809,85.0809,500.0
2019-05-10 13:30:00,108.05,108.16,108.03,108.1,1000.0,85.0258,85.1123,85.01,85.0651,1000.0
2019-05-10 13:35:00,108.1,108.1,108.1,108.1,0.0,85.0651,85.0651,85.0651,85.0651,0.0
2019-05-10 13:40:00,108.19,108.19,108.04,108.07,900.0,85.1359,85.1359,85.0179,85.0415,900.0
2019-05-10 13:45:00,108.08,108.16,108.06,108.15,800.0,85.0494,85.1123,85.0336,85.1045,800.0
2019-05-10 13:50:00,108.05,108.05,108.04,108.04,300.0,85.0258,85.0258,85.0179,85.0179,300.0
2019-05-10 13:55:00,108.09,108.09,107.85,107.85,1100.0,85.0573,85.0573,84.8684,84.8684,1100.0
2019-05-10 14:00:00,108.07,108.14,107.98,108.14,550.0,85.0415,85.0966,84.9707,85.0966,550.0
2019-05-10 14:05:00,108.13,108.13,108.13,108.13,100.0,85.0887,85.0887,85.0887,85.0887,100.0
2019-05-10 14:10:00,108.24,108.24,108.19,108.19,200.0,85.1753,85.1753,85.1359,85.1359,200.0
2019-05-10 14:15:00,108.15,108.15,108.15,108.15,100.0,85.1045,85.1045,85.1045,85.1045,100.0
2019-05-10 14:20:00,107.84,107.84,107.57,107.57,200.0,84.8605,84.8605,84.6481,84.6481,200.0
2019-05-10 14:25:00,107.49,107.49,107.49,107.49,100.0,84.5851,84.5851,84.5851,84.5851,100.0
2019-05-10 14:30:00,107.57,107.65,107.56,107.65,300.0,84.6481,84.711,84.6402,84.711,300.0
2019-05-10 14:35:00,107.41,107.45,107.41,107.45,300.0,84.5222,84.5536,84.5222,84.5536,300.0
2019-05-10 14:40:00,107.61,107.61,107.61,107.61,100.0,84.6795,84.6795,84.6795,84.6795,100.0
2019-05-10 14:45:00,107.61,107.65,107.61,107.65,200.0,84.6795,84.711,84.6795,84.711,200.0
2019-05-10 14:50:00,107.8,107.91,107.8,107.91,300.0,84.8291,84.9156,84.8291,84.9156,300.0
2019-05-10 14:55:00,107.74,107.78,107.74,107.78,400.0,84.7818,84.8133,84.7818,84.8133,400.0
2019-05-10 15:00:00,108.0,108.05,107.98,107.98,500.0,84.9864,85.0258,84.9707,84.9707,500.0
2019-05-10 15:05:00,108.13,108.13,108.06,108.06,1037.0,85.0887,85.0887,85.0336,85.0336,1037.0
2019-05-10 15:10:00,108.03,108.14,108.0,108.13,800.0,85.01,85.0966,84.9864,85.0887,800.0
2019-05-10 15:15:00,108.09,108.29,108.07,108.29,1200.0,85.0573,85.2146,85.0415,85.2146,1200.0
2019-05-10 15:20:00,108.17,108.37,108.17,108.37,1100.0,85.1202,85.2776,85.1202,85.2776,1100.0
2019-05-10 15:25:00,108.46,108.5,108.35,108.35,600.0,85.3484,85.3799,85.2619,85.2619,600.0
2019-05-10 15:30:00,108.36,108.36,107.94,107.94,1000.0,85.2697,85.2697,84.9392,84.9392,1000.0
2019-05-10 15:35:00,107.88,107.91,107.74,107.77,1000.0,84.892,84.9156,84.7818,84.8054,1000.0
2019-05-10 15:40:00,107.76,107.79,107.67,107.69,900.0,84.7976,84.8212,84.7268,84.7425,900.0
2019-05-10 15:45:00,107.69,107.8,107.66,107.69,1000.0,84.7425,84.8291,84.7189,84.7425,1000.0
2019-05-10 15:50:00,107.63,107.8,107.63,107.76,2803.0,84.6953,84.8291,84.6953,84.7976,2803.0
2019-05-10 15:55:00,107.81,107.94,107.74,107.89,1600.0,84.8369,84.9392,84.7818,84.8999,1600.0
2019-05-13 09:30:00,107.5,107.5,107.29,107.45,815.0,84.593,84.593,84.4277,84.5536,815.0
2019-05-13 09:35:00,107.52,107.56,107.31,107.5,2010.0,84.6087,84.6402,84.4435,84.593,2010.0
2019-05-13 09:40:00,107.26,108.1,107.25,108.1,1200.0,84.4041,85.0651,84.3962,85.0651,1200.0
2019-05-13 09:45:00,108.05,108.81,108.05,108.59,1300.0,85.0258,85.6238,85.0258,85.4507,1300.0
2019-05-13 09:50:00,108.1,108.1,107.8,107.99,1300.0,85.0651,85.0651,84.8291,84.9786,1300.0
2019-05-13 09:55:00,107.89,107.97,107.64,107.65,3571.0,84.8999,84.9628,84.7031,84.711,3571.0
2019-05-13 10:00:00,107.57,107.57,106.99,107.16,1500.0,84.6481,84.6481,84.1917,84.3254,1500.0
2019-05-13 10:05:00,107.14,107.38,107.1,107.1,1667.0,84.3097,84.4985,84.2782,84.2782,1667.0
2019-05-13 10:10:00,107.01,107.32,107.01,107.32,700.0,84.2074,84.4513,84.2074,84.4513,700.0
2019-05-13 10:15:00,107.33,107.52,107.21,107.36,1600.0,84.4592,84.6087,84.3648,84.4828,1600.0
2019-05-13 10:20:00,107.26,107.26,107.1,107.1,500.0,84.4041,84.4041,84.2782,84.2782,500.0
2019-05-13 10:25:00,107.34,107.44,107.26,107.42,1300.0,84.4671,84.5458,84.4041,84.53,1300.0
2019-05-13 10:30:00,107.33,107.46,107.22,107.42,3542.0,84.4592,84.5615,84.3726,84.53,3542.0
2019-05-13 10:35:00,107.54,107.54,107.46,107.46,1011.0,84.6245,84.6245,84.5615,84.5615,1011.0
2019-05-13 10:40:00,107.65,108.11,107.65,108.01,3339.0,84.711,85.073,84.711,84.9943,3339.0
2019-05-13 10:45:00,108.01,108.01,108.01,108.01,0.0,84.9943,84.9943,84.9943,84.9943,0.0
2019-05-13 10:50:00,107.54,107.57,107.38,107.38,500.0,84.6245,84.6481,84.4985,84.4985,500.0
2019-05-13 10:55:00,107.39,107.48,107.36,107.36,616.0,84.5064,84.5772,84.4828,84.4828,616.0
2019-05-13 11:00:00,107.7,107.7,107.18,107.18,1200.0,84.7504,84.7504,84.3412,84.3412,1200.0
2019-05-13 11:05:00,107.22,107.25,107.12,107.25,400.0,84.3726,84.3962,84.294,84.3962,400.0
2019-05-13 11:10:00,107.23,107.23,107.15,107.16,400.0,84.3805,84.3805,84.3176,84.3254,400.0
2019-05-13 11:15:00,106.86,106.91,106.73,106.91,700.0,84.0894,84.1287,83.9871,84.1287,700.0
2019-05-13 11:20:00,106.94,107.24,106.94,107.2,1200.0,84.1523,84.3884,84.1523,84.3569,1200.0
2019-05-13 11:25:00,106.83,106.85,106.83,106.83,307.0,84.0657,84.0815,84.0657,84.0657,307.0
2019-05-13 11:30:00,106.92,106.92,106.58,106.63,500.0,84.1366,84.1366,83.869,83.9084,500.0
2019-05-13 11:35:00,106.76,106.76,106.52,106.68,1200.0,84.0107,84.0107,83.8218,83.9477,1200.0
2019-05-13 11:40:00,106.67,106.73,106.6,106.6,2100.0,83.9398,83.9871,83.8848,83.8848,2100.0
2019-05-13 11:45:00,106.61,106.63,106.43,106.43,400.0,83.8926,83.9084,83.751,83.751,400.0
2019-05-13 11:50:00,106.34,106.34,106.09,106.09,200.0,83.6802,83.6802,83.4834,83.4834,200.0
2019-05-13 11:55:00,106.21,106.26,106.21,106.23,500.0,83.5779,83.6172,83.5779,83.5936,500.0
2019-05-13 12:00:00,106.34,106.34,106.18,106.18,400.0,83.6802,83.6802,83.5543,83.5543,400.0
2019-05-13 12:05:00,106.26,106.26,105.87,105.87,928.0,83.6172,83.6172,83.3103,83.3103,928.0
2019-05-13 12:10:00,105.87,105.98,105.87,105.89,600.0,83.3103,83.3969,83.3103,83.326,600.0
2019-05-13 12:15:00,105.85,106.03,105.75,106.03,600.0,83.2946,83.4362,83.2159,83.4362,600.0
2019-05-13 12:20:00,105.96,106.1,105.93,105.93,500.0,83.3811,83.4913,83.3575,83.3575,500.0
2019-05-13 12:25:00,105.8,105.97,105.77,105.91,700.0,83.2552,83.389,83.2316,83.3418,700.0
2019-05-13 12:30:00,105.91,105.91,105.91,105.91,0.0,83.3418,83.3418,83.3418,83.3418,0.0
2019-05-13 12:35:00,105.94,105.94,105.92,105.92,200.0,83.3654,83.3654,83.3497,83.3497,200.0
2019-05-13 12:40:00,106.17,106.17,106.13,106.13,200.0,83.5464,83.5464,83.5149,83.5149,200.0
2019-05-13 12:45:00,106.17,106.39,106.17,106.39,1000.0,83.5464,83.7195,83.5464,83.7195,1000.0
2019-05-13 12:50:00,106.42,106.44,106.35,106.37,1000.0,83.7431,83.7589,83.688,83.7038,1000.0
2019-05-13 12:55:00,106.3,106.3,106.21,106.21,300.0,83.6487,83.6487,83.5779,83.5779,300.0
2019-05-13 13:00:00,106.16,106.16,106.06,106.08,400.0,83.5385,83.5385,83.4598,83.4756,400.0
2019-05-13 13:05:00,106.13,106.13,106.07,106.1,400.0,83.5149,83.5149,83.4677,83.4913,400.0
2019-05-13 13:10:00,106.14,106.23,106.11,106.13,800.0,83.5228,83.5936,83.4992,83.5149,800.0
2019-05-13 13:15:00,106.2,106.28,106.15,106.22,1100.0,83.57,83.6329,83.5306,83.5857,1100.0
2019-05-13 13:20:00,106.14,106.25,106.08,106.25,728.0,83.5228,83.6093,83.4756,83.6093,728.0
2019-05-13 13:25:00,106.26,106.36,106.13,106.13,1000.0,83.6172,83.6959,83.5149,83.5149,1000.0
2019-05-13 13:30:00,106.15,106.33,106.14,106.19,1200.0,83.5306,83.6723,83.5228,83.5621,1200.0
2019-05-13 13:35:00,106.22,106.47,106.22,106.23,1800.0,83.5857,83.7825,83.5857,83.5936,1800.0
2019-05-13 13:40:00,106.24,106.27,106.11,106.17,1000.0,83.6015,83.6251,83.4992,83.5464,1000.0
2019-05-13 13:45:00,106.05,106.1,105.96,106.1,600.0,83.452,83.4913,83.3811,83.4913,600.0
2019-05-13 13:50:00,106.13,106.2,106.12,106.2,300.0,83.5149,83.57,83.507,83.57,300.0
2019-05-13 13:55:00,106.25,106.33,106.22,106.33,400.0,83.6093,83.6723,83.5857,83.6723,400.0
2019-05-13 14:00:00,106.4,106.56,106.4,106.56,400.0,83.7274,83.8533,83.7274,83.8533,400.0
2019-05-13 14:05:00,106.7,106.9,106.7,106.87,800.0,83.9634,84.1208,83.9634,84.0972,800.0
2019-05-13 14:10:00,106.66,106.66,106.52,106.52,300.0,83.932,83.932,83.8218,83.8218,300.0
2019-05-13 14:15:00,106.41,106.46,106.41,106.46,200.0,83.7352,83.7746,83.7352,83.7746,200.0
2019-05-13 14:20:00,106.54,106.54,106.43,106.45,500.0,83.8375,83.8375,83.751,83.7667,500.0
2019-05-13 14:25:00,106.59,106.99,106.59,106.87,1100.0,83.8769,84.1917,83.8769,84.0972,1100.0
2019-05-13 14:30:00,106.9,106.9,106.8,106.83,615.0,84.1208,84.1208,84.0421,84.0657,615.0
2019-05-13 14:35:00,106.95,107.04,106.92,106.97,900.0,84.1602,84.231,84.1366,84.1759,900.0
2019-05-13 14:40:00,106.9,107.0,106.8,106.8,700.0,84.1208,84.1995,84.0421,84.0421,700.0
2019-05-13 14:45:00,107.05,107.29,107.03,107.29,500.0,84.2389,84.4277,84.2231,84.4277,500.0
2019-05-13 14:50:00,107.36,107.39,107.27,107.32,549.0,84.4828,84.5064,84.412,84.4513,549.0
2019-05-13 14:55:00,107.52,107.56,107.35,107.35,300.0,84.6087,84.6402,84.4749,84.4749,300.0
2019-05-13 15:00:00,107.39,107.48,107.35,107.35,738.0,84.5064,84.5772,84.4749,84.4749,738.0
2019-05-13 15:05:00,107.41,107.41,107.41,107.41,100.0,84.5222,84.5222,84.5222,84.5222,100.0
2019-05-13 15:10:00,107.32,107.32,107.32,107.32,100.0,84.4513,84.4513,84.4513,84.4513,100.0
2019-05-13 15:15:00,107.14,107.22,107.11,107.11,690.0,84.3097,84.3726,84.2861,84.2861,690.0
2019-05-13 15:20:00,107.09,107.15,107.02,107.02,961.0,84.2703,84.3176,84.2153,84.2153,961.0
2019-05-13 15:25:00,106.98,107.06,106.96,107.01,600.0,84.1838,84.2467,84.168,84.2074,600.0
2019-05-13 15:30:00,106.95,106.97,106.84,106.93,1300.0,84.1602,84.1759,84.0736,84.1444,1300.0
2019-05-13 15:35:00,106.95,106.95,106.84,106.84,700.0,84.1602,84.1602,84.0736,84.0736,700.0
2019-05-13 15:40:00,106.95,106.96,106.9,106.91,802.0,84.1602,84.168,84.1208,84.1287,802.0
2019-05-13 15:45:00,106.98,107.26,106.98,107.14,1700.0,84.1838,84.4041,84.1838,84.3097,1700.0
2019-05-13 15:50:00,107.12,107.19,107.06,107.16,1800.0,84.294,84.349,84.2467,84.3254,1800.0
2019-05-13 15:55:00,107.2,107.35,107.18,107.21,4804.0,84.3569,84.4749,84.3412,84.3648,4804.0
2019-05-14 09:30:00,107.98,107.98,107.77,107.77,200.0,84.9707,84.9707,84.8054,84.8054,200.0
2019-05-14 09:35:00,108.05,108.58,108.05,108.16,2293.0,85.0258,85.4428,85.0258,85.1123,2293.0
2019-05-14 09:40:00,108.1,108.17,107.96,108.08,1123.0,85.0651,85.1202,84.955,85.0494,1123.0
2019-05-14 09:45:00,108.21,108.71,108.21,108.57,2200.0,85.1517,85.5451,85.1517,85.435,2200.0
2019-05-14 09:50:00,108.19,108.22,107.88,107.88,1224.0,85.1359,85.1596,84.892,84.892,1224.0
2019-05-14 09:55:00,108.13,108.19,108.13,108.15,700.0,85.0887,85.1359,85.0887,85.1045,700.0
2019-05-14 10:00:00,108.16,108.65,108.16,108.64,1554.0,85.1123,85.4979,85.1123,85.4901,1554.0
2019-05-14 10:05:00,108.64,108.85,108.34,108.76,2535.0,85.4901,85.6553,85.254,85.5845,2535.0
2019-05-14 10:10:00,108.88,109.1,108.65,108.65,1700.0,85.6789,85.852,85.4979,85.4979,1700.0
2019-05-14 10:15:00,108.74,108.88,108.67,108.88,1325.0,85.5687,85.6789,85.5137,85.6789,1325.0
2019-05-14 10:20:00,108.96,109.04,108.83,108.94,1411.0,85.7419,85.8048,85.6396,85.7261,1411.0
2019-05-14 10:25:00,108.87,109.06,108.83,109.01,1295.0,85.671,85.8206,85.6396,85.7812,1295.0
2019-05-14 10:30:00,109.09,109.26,109.03,109.14,1800.0,85.8442,85.9779,85.797,85.8835,1800.0
2019-05-14 10:35:00,109.05,109.2,109.04,109.08,1100.0,85.8127,85.9307,85.8048,85.8363,1100.0
2019-05-14 10:40:00,109.02,109.12,108.99,109.12,2340.0,85.7891,85.8678,85.7655,85.8678,2340.0
2019-05-14 10:45:00,109.25,109.25,109.05,109.05,2016.0,85.9701,85.9701,85.8127,85.8127,2016.0
2019-05-14 10:50:00,109.0,109.08,108.61,108.67,6267.0,85.7733,85.8363,85.4664,85.5137,6267.0
2019-05-14 10:55:00,108.56,108.64,108.49,108.55,1100.0,85.4271,85.4901,85.372,85.4192,1100.0
2019-05-14 11:00:00,108.52,108.69,108.46,108.54,1600.0,85.3956,85.5294,85.3484,85.4114,1600.0
2019-05-14 11:05:00,108.71,109.0,108.71,108.8,1700.0,85.5451,85.7733,85.5451,85.616,1700.0
2019-05-14 11:10:00,108.84,108.94,108.82,108.9,2300.0,85.6474,85.7261,85.6317,85.6947,2300.0
2019-05-14 11:15:00,108.91,109.17,108.9,109.17,9413.0,85.7025,85.9071,85.6947,85.9071,9413.0
2019-05-14 11:20:00,109.24,109.24,109.05,109.21,1200.0,85.9622,85.9622,85.8127,85.9386,1200.0
2019-05-14 11:25:00,109.23,109.23,108.83,108.91,1789.0,85.9543,85.9543,85.6396,85.7025,1789.0
2019-05-14 11:30:00,108.91,109.06,108.84,108.92,1800.0,85.7025,85.8206,85.6474,85.7104,1800.0
2019-05-14 11:35:00,108.93,109.05,108.93,109.0,1900.0,85.7183,85.8127,85.7183,85.7733,1900.0
2019-05-14 11:40:00,108.91,108.97,108.67,108.67,1099.0,85.7025,85.7497,85.5137,85.5137,1099.0
2019-05-14 11:45:00,108.66,109.07,108.66,109.07,500.0,85.5058,85.8284,85.5058,85.8284,500.0
2019-05-14 11:50:00,109.08,109.25,109.02,109.25,1000.0,85.8363,85.9701,85.7891,85.9701,1000.0
2019-05-14 11:55:00,109.19,109.37,109.03,109.03,2300.0,85.9229,86.0645,85.797,85.797,2300.0
2019-05-14 12:00:00,109.0,109.34,109.0,109.34,600.0,85.7733,86.0409,85.7733,86.0409,600.0
2019-05-14 12:05:00,109.4,109.45,109.28,109.28,1500.0,86.0881,86.1275,85.9937,85.9937,1500.0
2019-05-14 12:10:00,109.23,109.23,109.19,109.19,200.0,85.9543,85.9543,85.9229,85.9229,200.0
2019-05-14 12:15:00,109.12,109.12,108.85,108.85,1300.0,85.8678,85.8678,85.6553,85.6553,1300.0
2019-05-14 12:20:00,108.9,108.95,108.87,108.87,300.0,85.6947,85.734,85.671,85.671,300.0
2019-05-14 12:25:00,108.84,108.87,108.82,108.82,800.0,85.6474,85.671,85.6317,85.6317,800.0
2019-05-14 12:30:00,108.84,108.86,108.84,108.86,200.0,85.6474,85.6632,85.6474,85.6632,200.0
2019-05-14 12:35:00,108.98,109.05,108.93,109.05,400.0,85.7576,85.8127,85.7183,85.8127,400.0
2019-05-14 12:40:00,109.03,109.09,108.92,108.92,600.0,85.797,85.8442,85.7104,85.7104,600.0
2019-05-14 12:45:00,108.87,109.08,108.82,109.05,1200.0,85.671,85.8363,85.6317,85.8127,1200.0
2019-05-14 12:50:00,109.18,109.23,109.18,109.23,300.0,85.915,85.9543,85.915,85.9543,300.0
2019-05-14 12:55:00,109.28,109.28,109.18,109.18,900.0,85.9937,85.9937,85.915,85.915,900.0
2019-05-14 13:00:00,109.19,109.21,109.16,109.21,1000.0,85.9229,85.9386,85.8993,85.9386,1000.0
2019-05-14 13:05:00,109.22,109.33,109.21,109.31,700.0,85.9465,86.033,85.9386,86.0173,700.0
2019-05-14 13:10:00,109.37,109.52,109.37,109.51,1400.0,86.0645,86.1825,86.0645,86.1747,1400.0
2019-05-14 13:15:00,109.52,109.52,109.49,109.52,414.0,86.1825,86.1825,86.1589,86.1825,414.0
2019-05-14 13:20:00,109.5,109.52,109.44,109.5,1000.0,86.1668,86.1825,86.1196,86.1668,1000.0
2019-05-14 13:25:00,109.53,109.53,109.44,109.45,800.0,86.1904,86.1904,86.1196,86.1275,800.0
2019-05-14 13:30:00,109.49,109.56,109.49,109.52,600.0,86.1589,86.214,86.1589,86.1825,600.0
2019-05-14 13:35:00,109.43,109.48,109.25,109.25,600.0,86.1117,86.1511,85.9701,85.9701,600.0
2019-05-14 13:40:00,109.24,109.24,109.15,109.15,500.0,85.9622,85.9622,85.8914,85.8914,500.0
2019-05-14 13:45:00,109.13,109.13,109.06,109.06,200.0,85.8756,85.8756,85.8206,85.8206,200.0
2019-05-14 13:50:00,109.15,109.23,109.09,109.21,600.0,85.8914,85.9543,85.8442,85.9386,600.0
2019-05-14 13:55:00,109.19,109.33,109.19,109.25,1018.0,85.9229,86.033,85.9229,85.9701,1018.0
2019-05-14 14:00:00,109.22,109.23,109.19,109.19,500.0,85.9465,85.9543,85.9229,85.9229,500.0
2019-05-14 14:05:00,109.16,109.25,109.13,109.25,998.0,85.8993,85.9701,85.8756,85.9701,998.0
2019-05-14 14:10:00,109.28,109.3,109.23,109.3,768.0,85.9937,86.0094,85.9543,86.0094,768.0
2019-05-14 14:15:00,109.23,109.37,109.22,109.26,1700.0,85.9543,86.0645,85.9465,85.9779,1700.0
2019-05-14 14:20:00,109.25,109.35,109.24,109.35,891.0,85.9701,86.0488,85.9622,86.0488,891.0
2019-05-14 14:25:00,109.27,109.27,109.07,109.07,1150.0,85.9858,85.9858,85.8284,85.8284,1150.0
2019-05-14 14:30:00,109.04,109.04,108.93,108.93,1500.0,85.8048,85.8048,85.7183,85.7183,1500.0
2019-05-14 14:35:00,108.92,109.03,108.9,109.0,800.0,85.7104,85.797,85.6947,85.7733,800.0
2019-05-14 14:40:00,109.02,109.06,108.9,108.92,1828.0,85.7891,85.8206,85.6947,85.7104,1828.0
2019-05-14 14:45:00,108.94,108.94,108.79,108.82,1700.0,85.7261,85.7261,85.6081,85.6317,1700.0
2019-05-14 14:50:00,108.81,108.81,108.59,108.59,1600.0,85.6238,85.6238,85.4507,85.4507,1600.0
2019-05-14 14:55:00,108.57,108.63,108.57,108.59,1800.0,85.435,85.4822,85.435,85.4507,1800.0
2019-05-14 15:00:00,108.61,108.71,108.61,108.71,1400.0,85.4664,85.5451,85.4664,85.5451,1400.0
2019-05-14 15:05:00,108.75,108.82,108.73,108.82,700.0,85.5766,85.6317,85.5609,85.6317,700.0
2019-05-14 15:10:00,108.82,108.84,108.77,108.77,1100.0,85.6317,85.6474,85.5924,85.5924,1100.0
2019-05-14 15:15:00,108.8,108.8,108.66,108.75,1526.0,85.616,85.616,85.5058,85.5766,1526.0
2019-05-14 15:20:00,108.8,108.8,108.65,108.66,1400.0,85.616,85.616,85.4979,85.5058,1400.0
2019-05-14 15:25:00,108.65,108.87,108.64,108.85,1680.0,85.4979,85.671,85.4901,85.6553,1680.0
2019-05-14 15:30:00,108.87,108.87,108.75,108.77,2400.0,85.671,85.671,85.5766,85.5924,2400.0
2019-05-14 15:35:00,108.77,108.79,108.74,108.77,1107.0,85.5924,85.6081,85.5687,85.5924,1107.0
2019-05-14 15:40:00,108.76,108.9,108.76,108.89,2162.0,85.5845,85.6947,85.5845,85.6868,2162.0
2019-05-14 15:45:00,108.9,109.04,108.81,109.03,3800.0,85.6947,85.8048,85.6238,85.797,3800.0
2019-05-14 15:50:00,109.06,109.16,108.98,109.16,4655.0,85.8206,85.8993,85.7576,85.8993,4655.0
2019-05-14 15:55:00,109.44,109.44,109.01,109.09,8624.0,86.1196,86.1196,85.7812,85.8442,8624.0
2019-05-15 09:30:00,107.93,107.93,107.66,107.66,800.0,84.9313,84.9313,84.7189,84.7189,800.0
2019-05-15 09:35:00,107.91,107.91,107.91,107.91,100.0,84.9156,84.9156,84.9156,84.9156,100.0
2019-05-15 09:40:00,107.74,107.74,107.65,107.65,300.0,84.7818,84.7818,84.711,84.711,300.0
2019-05-15 09:45:00,107.91,107.99,107.91,107.96,300.0,84.9156,84.9786,84.9156,84.955,300.0
2019-05-15 09:50:00,107.94,107.94,107.93,107.94,300.0,84.9392,84.9392,84.9313,84.9392,300.0
2019-05-15 09:55:00,108.04,108.1,107.9,108.1,447.0,85.0179,85.0651,84.9077,85.0651,447.0
2019-05-15 10:00:00,108.04,108.04,108.04,108.04,100.0,85.0179,85.0179,85.0179,85.0179,100.0
2019-05-15 10:05:00,108.06,108.1,108.06,108.06,500.0,85.0336,85.0651,85.0336,85.0336,500.0
2019-05-15 10:10:00,108.08,108.53,108.08,108.53,800.0,85.0494,85.4035,85.0494,85.4035,800.0
2019-05-15 10:15:00,108.97,108.97,108.89,108.89,300.0,85.7497,85.7497,85.6868,85.6868,300.0
2019-05-15 10:20:00,109.0,109.06,108.95,108.95,400.0,85.7733,85.8206,85.734,85.734,400.0
2019-05-15 10:25:00,109.08,109.11,109.06,109.06,791.0,85.8363,85.8599,85.8206,85.8206,791.0
2019-05-15 10:30:00,109.21,109.21,108.99,108.99,200.0,85.9386,85.9386,85.7655,85.7655,200.0
2019-05-15 10:35:00,108.96,109.02,108.96,109.01,600.0,85.7419,85.7891,85.7419,85.7812,600.0
2019-05-15 10:40:00,108.95,108.95,108.95,108.95,100.0,85.734,85.734,85.734,85.734,100.0
2019-05-15 10:45:00,109.14,109.14,109.0,109.0,200.0,85.8835,85.8835,85.7733,85.7733,200.0
2019-05-15 10:50:00,109.28,109.35,109.28,109.35,500.0,85.9937,86.0488,85.9937,86.0488,500.0
2019-05-15 10:55:00,109.38,109.38,109.38,109.38,100.0,86.0724,86.0724,86.0724,86.0724,100.0
2019-05-15 11:00:00,109.19,109.21,109.07,109.07,800.0,85.9229,85.9386,85.8284,85.8284,800.0
2019-05-15 11:05:00,109.0,109.11,109.0,109.11,300.0,85.7733,85.8599,85.7733,85.8599,300.0
2019-05-15 11:10:00,109.28,109.52,109.28,109.52,1700.0,85.9937,86.1825,85.9937,86.1825,1700.0
2019-05-15 11:15:00,109.52,109.52,109.52,109.52,0.0,86.1825,86.1825,86.1825,86.1825,0.0
2019-05-15 11:20:00,109.52,109.52,109.52,109.52,0.0,86.1825,86.1825,86.1825,86.1825,0.0
2019-05-15 11:25:00,109.77,109.86,109.77,109.86,300.0,86.3793,86.4501,86.3793,86.4501,300.0
2019-05-15 11:30:00,109.73,109.73,109.66,109.66,212.0,86.3478,86.3478,86.2927,86.2927,212.0
2019-05-15 11:35:00,109.66,109.66,109.66,109.66,0.0,86.2927,86.2927,86.2927,86.2927,0.0
2019-05-15 11:40:00,109.7,109.71,109.64,109.64,700.0,86.3242,86.3321,86.277,86.277,700.0
2019-05-15 11:45:00,109.8,109.81,109.78,109.81,600.0,86.4029,86.4107,86.3871,86.4107,600.0
2019-05-15 11:50:00,109.9,110.0,109.85,109.85,1600.0,86.4816,86.5603,86.4422,86.4422,1600.0
2019-05-15 11:55:00,110.06,110.06,110.06,110.06,100.0,86.6075,86.6075,86.6075,86.6075,100.0
2019-05-15 12:00:00,110.19,110.38,110.19,110.38,400.0,86.7098,86.8593,86.7098,86.8593,400.0
2019-05-15 12:05:00,110.24,110.24,110.24,110.24,100.0,86.7491,86.7491,86.7491,86.7491,100.0
2019-05-15 12:10:00,110.26,110.38,110.26,110.38,600.0,86.7649,86.8593,86.7649,86.8593,600.0
2019-05-15 12:15:00,110.38,110.38,110.38,110.38,0.0,86.8593,86.8593,86.8593,86.8593,0.0
2019-05-15 12:20:00,110.38,110.38,110.38,110.38,0.0,86.8593,86.8593,86.8593,86.8593,0.0
2019-05-15 12:25:00,110.38,110.38,110.38,110.38,0.0,86.8593,86.8593,86.8593,86.8593,0.0
2019-05-15 12:30:00,110.16,110.16,110.16,110.16,100.0,86.6862,86.6862,86.6862,86.6862,100.0
2019-05-15 12:35:00,110.12,110.12,110.12,110.12,100.0,86.6547,86.6547,86.6547,86.6547,100.0
2019-05-15 12:40:00,110.12,110.12,110.12,110.12,0.0,86.6547,86.6547,86.6547,86.6547,0.0
2019-05-15 12:45:00,109.94,110.04,109.94,110.04,200.0,86.513,86.5917,86.513,86.5917,200.0
2019-05-15 12:50:00,110.04,110.04,110.04,110.04,0.0,86.5917,86.5917,86.5917,86.5917,0.0
2019-05-15 12:55:00,110.07,110.07,110.07,110.07,100.0,86.6153,86.6153,86.6153,86.6153,100.0
2019-05-15 13:00:00,110.14,110.23,110.14,110.23,500.0,86.6704,86.7412,86.6704,86.7412,500.0
2019-05-15 13:05:00,110.05,110.11,110.05,110.11,200.0,86.5996,86.6468,86.5996,86.6468,200.0
2019-05-15 13:10:00,110.11,110.11,110.11,110.11,0.0,86.6468,86.6468,86.6468,86.6468,0.0
2019-05-15 13:15:00,109.8,109.8,109.73,109.73,400.0,86.4029,86.4029,86.3478,86.3478,400.0
2019-05-15 13:20:00,109.7,109.76,109.56,109.56,1454.0,86.3242,86.3714,86.214,86.214,1454.0
2019-05-15 13:25:00,109.58,109.58,109.25,109.36,4240.0,86.2298,86.2298,85.9701,86.0566,4240.0
2019-05-15 13:30:00,109.29,109.45,109.27,109.45,400.0,86.0015,86.1275,85.9858,86.1275,400.0
2019-05-15 13:35:00,109.59,109.59,109.51,109.54,600.0,86.2376,86.2376,86.1747,86.1983,600.0
2019-05-15 13:40:00,109.56,109.56,109.46,109.46,200.0,86.214,86.214,86.1353,86.1353,200.0
2019-05-15 13:45:00,109.4,109.4,109.22,109.22,400.0,86.0881,86.0881,85.9465,85.9465,400.0
2019-05-15 13:50:00,109.1,109.15,109.1,109.15,200.0,85.852,85.8914,85.852,85.8914,200.0
2019-05-15 13:55:00,109.04,109.16,109.04,109.16,300.0,85.8048,85.8993,85.8048,85.8993,300.0
2019-05-15 14:00:00,109.16,109.16,109.1,109.11,500.0,85.8993,85.8993,85.852,85.8599,500.0
2019-05-15 14:05:00,109.13,109.13,109.07,109.12,400.0,85.8756,85.8756,85.8284,85.8678,400.0
2019-05-15 14:10:00,109.06,109.06,108.69,108.69,1849.0,85.8206,85.8206,85.5294,85.5294,1849.0
2019-05-15 14:15:00,108.81,108.81,108.81,108.81,100.0,85.6238,85.6238,85.6238,85.6238,100.0
2019-05-15 14:20:00,108.88,108.92,108.88,108.92,300.0,85.6789,85.7104,85.6789,85.7104,300.0
2019-05-15 14:25:00,108.88,108.88,108.83,108.83,200.0,85.6789,85.6789,85.6396,85.6396,200.0
2019-05-15 14:30:00,108.85,108.94,108.85,108.89,300.0,85.6553,85.7261,85.6553,85.6868,300.0
2019-05-15 14:35:00,108.87,108.87,108.8,108.8,400.0,85.671,85.671,85.616,85.616,400.0
2019-05-15 14:40:00,108.83,108.83,108.83,108.83,100.0,85.6396,85.6396,85.6396,85.6396,100.0
2019-05-15 14:45:00,109.27,109.27,109.12,109.12,900.0,85.9858,85.9858,85.8678,85.8678,900.0
2019-05-15 14:50:00,109.15,109.15,109.0,109.0,300.0,85.8914,85.8914,85.7733,85.7733,300.0
2019-05-15 14:55:00,108.95,108.97,108.92,108.93,800.0,85.734,85.7497,85.7104,85.7183,800.0
2019-05-15 15:00:00,109.06,109.1,108.9,108.9,900.0,85.8206,85.852,85.6947,85.6947,900.0
2019-05-15 15:05:00,109.0,109.03,108.96,108.97,900.0,85.7733,85.797,85.7419,85.7497,900.0
2019-05-15 15:10:00,108.91,108.91,108.78,108.78,1100.0,85.7025,85.7025,85.6002,85.6002,1100.0
2019-05-15 15:15:00,108.79,108.79,108.79,108.79,100.0,85.6081,85.6081,85.6081,85.6081,100.0
2019-05-15 15:20:00,108.79,108.84,108.77,108.84,400.0,85.6081,85.6474,85.5924,85.6474,400.0
2019-05-15 15:25:00,108.78,108.97,108.78,108.97,700.0,85.6002,85.7497,85.6002,85.7497,700.0
2019-05-15 15:30:00,109.05,109.26,109.01,109.25,2800.0,85.8127,85.9779,85.7812,85.9701,2800.0
2019-05-15 15:35:00,109.25,109.5,109.18,109.5,2800.0,85.9701,86.1668,85.915,86.1668,2800.0
2019-05-15 15:40:00,109.45,109.51,109.33,109.5,3254.0,86.1275,86.1747,86.033,86.1668,3254.0
2019-05-15 15:45:00,109.47,109.48,109.38,109.38,2100.0,86.1432,86.1511,86.0724,86.0724,2100.0
2019-05-15 15:50:00,109.39,109.41,109.3,109.35,4038.0,86.0802,86.096,86.0094,86.0488,4038.0
2019-05-15 15:55:00,109.37,109.37,109.08,109.08,7585.0,86.0645,86.0645,85.8363,85.8363,7585.0
2019-05-16 09:30:00,110.01,110.32,110.01,110.22,700.0,86.5681,86.8121,86.5681,86.7334,700.0
2019-05-16 09:35:00,110.0,110.0,109.82,109.82,400.0,86.5603,86.5603,86.4186,86.4186,400.0
2019-05-16 09:40:00,110.18,110.48,110.18,110.48,500.0,86.7019,86.938,86.7019,86.938,500.0
2019-05-16 09:45:00,110.5,110.62,110.23,110.41,2329.0,86.9537,87.0481,86.7412,86.8829,2329.0
2019-05-16 09:50:00,110.29,110.69,110.29,110.66,1000.0,86.7885,87.1032,86.7885,87.0796,1000.0
2019-05-16 09:55:00,110.72,110.87,110.63,110.79,900.0,87.1268,87.2449,87.056,87.1819,900.0
2019-05-16 10:00:00,110.61,110.61,110.61,110.61,100.0,87.0403,87.0403,87.0403,87.0403,100.0
2019-05-16 10:05:00,110.37,110.54,110.37,110.41,1261.0,86.8514,86.9852,86.8514,86.8829,1261.0
2019-05-16 10:10:00,110.25,110.25,110.25,110.25,500.0,86.757,86.757,86.757,86.757,500.0
2019-05-16 10:15:00,110.04,110.19,109.96,110.19,300.0,86.5917,86.7098,86.5288,86.7098,300.0
2019-05-16 10:20:00,110.3,110.3,110.12,110.12,300.0,86.7963,86.7963,86.6547,86.6547,300.0
2019-05-16 10:25:00,110.11,110.19,110.1,110.19,534.0,86.6468,86.7098,86.6389,86.7098,534.0
2019-05-16 10:30:00,110.39,110.4,110.21,110.29,600.0,86.8672,86.875,86.7255,86.7885,600.0
2019-05-16 10:35:00,110.33,110.35,110.33,110.35,400.0,86.8199,86.8357,86.8199,86.8357,400.0
2019-05-16 10:40:00,110.35,110.35,110.35,110.35,0.0,86.8357,86.8357,86.8357,86.8357,0.0
2019-05-16 10:45:00,110.21,110.5,110.21,110.5,1265.0,86.7255,86.9537,86.7255,86.9537,1265.0
2019-05-16 10:50:00,110.44,110.44,110.44,110.44,100.0,86.9065,86.9065,86.9065,86.9065,100.0
2019-05-16 10:55:00,110.42,110.44,110.39,110.39,500.0,86.8908,86.9065,86.8672,86.8672,500.0
2019-05-16 11:00:00,110.5,110.6,110.5,110.6,300.0,86.9537,87.0324,86.9537,87.0324,300.0
2019-05-16 11:05:00,110.35,110.35,110.35,110.35,100.0,86.8357,86.8357,86.8357,86.8357,100.0
2019-05-16 11:10:00,110.34,110.38,110.25,110.38,400.0,86.8278,86.8593,86.757,86.8593,400.0
2019-05-16 11:15:00,110.49,110.49,110.46,110.46,204.0,86.9458,86.9458,86.9222,86.9222,204.0
2019-05-16 11:20:00,110.44,110.55,110.44,110.51,500.0,86.9065,86.9931,86.9065,86.9616,500.0
2019-05-16 11:25:00,110.47,110.53,110.47,110.49,400.0,86.9301,86.9773,86.9301,86.9458,400.0
2019-05-16 11:30:00,110.45,110.45,110.42,110.42,500.0,86.9144,86.9144,86.8908,86.8908,500.0
2019-05-16 11:35:00,110.43,110.43,110.29,110.41,700.0,86.8986,86.8986,86.7885,86.8829,700.0
2019-05-16 11:40:00,110.45,110.46,110.45,110.46,200.0,86.9144,86.9222,86.9144,86.9222,200.0
2019-05-16 11:45:00,110.61,110.62,110.6,110.6,500.0,87.0403,87.0481,87.0324,87.0324,500.0
2019-05-16 11:50:00,110.77,110.77,110.77,110.77,100.0,87.1662,87.1662,87.1662,87.1662,100.0
2019-05-16 11:55:00,110.79,111.0,110.79,110.97,7163.0,87.1819,87.3472,87.1819,87.3236,7163.0
2019-05-16 12:00:00,110.94,110.94,110.94,110.94,100.0,87.3,87.3,87.3,87.3,100.0
2019-05-16 12:05:00,110.85,110.85,110.85,110.85,100.0,87.2291,87.2291,87.2291,87.2291,100.0
2019-05-16 12:10:00,110.8,110.8,110.77,110.77,600.0,87.1898,87.1898,87.1662,87.1662,600.0
2019-05-16 12:15:00,110.75,110.75,110.69,110.69,300.0,87.1504,87.1504,87.1032,87.1032,300.0
2019-05-16 12:20:00,110.68,110.68,110.68,110.68,100.0,87.0954,87.0954,87.0954,87.0954,100.0
2019-05-16 12:25:00,110.75,110.75,110.75,110.75,100.0,87.1504,87.1504,87.1504,87.1504,100.0
2019-05-16 12:30:00,110.75,110.75,110.75,110.75,0.0,87.1504,87.1504,87.1504,87.1504,0.0
2019-05-16 12:35:00,110.75,110.75,110.75,110.75,0.0,87.1504,87.1504,87.1504,87.1504,0.0
2019-05-16 12:40:00,110.65,110.65,110.65,110.65,100.0,87.0717,87.0717,87.0717,87.0717,100.0
2019-05-16 12:45:00,110.65,110.65,110.65,110.65,0.0,87.0717,87.0717,87.0717,87.0717,0.0
2019-05-16 12:50:00,110.44,110.44,110.44,110.44,100.0,86.9065,86.9065,86.9065,86.9065,100.0
2019-05-16 12:55:00,110.44,110.44,110.44,110.44,0.0,86.9065,86.9065,86.9065,86.9065,0.0
2019-05-16 13:00:00,110.38,110.56,110.38,110.54,1300.0,86.8593,87.0009,86.8593,86.9852,1300.0
2019-05-16 13:05:00,110.49,110.57,110.47,110.57,400.0,86.9458,87.0088,86.9301,87.0088,400.0
2019-05-16 13:10:00,110.6,110.63,110.6,110.63,300.0,87.0324,87.056,87.0324,87.056,300.0
2019-05-16 13:15:00,110.62,110.68,110.62,110.68,300.0,87.0481,87.0954,87.0481,87.0954,300.0
2019-05-16 13:20:00,110.68,110.68,110.68,110.68,0.0,87.0954,87.0954,87.0954,87.0954,0.0
2019-05-16 13:25:00,110.68,110.68,110.68,110.68,0.0,87.0954,87.0954,87.0954,87.0954,0.0
2019-05-16 13:30:00,110.61,110.74,110.6,110.74,502.0,87.0403,87.1426,87.0324,87.1426,502.0
2019-05-16 13:35:00,110.76,110.76,110.66,110.66,400.0,87.1583,87.1583,87.0796,87.0796,400.0
2019-05-16 13:40:00,110.73,110.73,110.7,110.7,200.0,87.1347,87.1347,87.1111,87.1111,200.0
2019-05-16 13:45:00,110.64,110.64,110.64,110.64,100.0,87.0639,87.0639,87.0639,87.0639,100.0
2019-05-16 13:50:00,110.64,110.64,110.64,110.64,0.0,87.0639,87.0639,87.0639,87.0639,0.0
2019-05-16 13:55:00,110.52,110.52,110.52,110.52,100.0,86.9694,86.9694,86.9694,86.9694,100.0
2019-05-16 14:00:00,110.52,110.52,110.46,110.46,200.0,86.9694,86.9694,86.9222,86.9222,200.0
2019-05-16 14:05:00,110.46,110.46,110.46,110.46,0.0,86.9222,86.9222,86.9222,86.9222,0.0
2019-05-16 14:10:00,110.27,110.27,110.26,110.26,200.0,86.7727,86.7727,86.7649,86.7649,200.0
2019-05-16 14:15:00,110.4,110.4,110.4,110.4,100.0,86.875,86.875,86.875,86.875,100.0
2019-05-16 14:20:00,110.45,110.6,110.45,110.6,200.0,86.9144,87.0324,86.9144,87.0324,200.0
2019-05-16 14:25:00,110.64,110.64,110.64,110.64,100.0,87.0639,87.0639,87.0639,87.0639,100.0
2019-05-16 14:30:00,110.64,110.64,110.64,110.64,200.0,87.0639,87.0639,87.0639,87.0639,200.0
2019-05-16 14:35:00,110.69,110.86,110.69,110.86,600.0,87.1032,87.237,87.1032,87.237,600.0
2019-05-16 14:40:00,110.81,110.84,110.81,110.84,200.0,87.1977,87.2213,87.1977,87.2213,200.0
2019-05-16 14:45:00,110.72,110.72,110.68,110.68,400.0,87.1268,87.1268,87.0954,87.0954,400.0
2019-05-16 14:50:00,110.73,110.78,110.73,110.75,400.0,87.1347,87.174,87.1347,87.1504,400.0
2019-05-16 14:55:00,110.72,110.75,110.72,110.73,300.0,87.1268,87.1504,87.1268,87.1347,300.0
2019-05-16 15:00:00,110.69,110.69,110.69,110.69,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2019-05-16 15:05:00,110.7,110.79,110.66,110.69,1700.0,87.1111,87.1819,87.0796,87.1032,1700.0
2019-05-16 15:10:00,110.68,110.68,110.68,110.68,100.0,87.0954,87.0954,87.0954,87.0954,100.0
2019-05-16 15:15:00,110.64,110.64,110.5,110.54,700.0,87.0639,87.0639,86.9537,86.9852,700.0
2019-05-16 15:20:00,110.56,110.62,110.56,110.62,300.0,87.0009,87.0481,87.0009,87.0481,300.0
2019-05-16 15:25:00,110.75,110.9,110.75,110.9,300.0,87.1504,87.2685,87.1504,87.2685,300.0
2019-05-16 15:30:00,110.89,110.94,110.87,110.89,700.0,87.2606,87.3,87.2449,87.2606,700.0
2019-05-16 15:35:00,110.88,110.88,110.7,110.7,800.0,87.2527,87.2527,87.1111,87.1111,800.0
2019-05-16 15:40:00,110.66,110.66,110.47,110.47,600.0,87.0796,87.0796,86.9301,86.9301,600.0
2019-05-16 15:45:00,110.54,110.65,110.54,110.56,500.0,86.9852,87.0717,86.9852,87.0009,500.0
2019-05-16 15:50:00,110.56,110.65,110.54,110.65,1150.0,87.0009,87.0717,86.9852,87.0717,1150.0
2019-05-16 15:55:00,110.76,110.87,110.72,110.72,2557.0,87.1583,87.2449,87.1268,87.1268,2557.0
2019-05-17 09:30:00,109.78,110.1,109.78,109.86,2000.0,86.3871,86.6389,86.3871,86.4501,2000.0
2019-05-17 09:35:00,110.13,110.13,110.04,110.04,200.0,86.6626,86.6626,86.5917,86.5917,200.0
2019-05-17 09:40:00,110.06,110.36,110.06,110.36,900.0,86.6075,86.8435,86.6075,86.8435,900.0
2019-05-17 09:45:00,110.16,110.24,109.96,110.02,3700.0,86.6862,86.7491,86.5288,86.576,3700.0
2019-05-17 09:50:00,110.03,110.1,109.99,109.99,2700.0,86.5839,86.6389,86.5524,86.5524,2700.0
2019-05-17 09:55:00,110.08,110.24,109.99,110.24,700.0,86.6232,86.7491,86.5524,86.7491,700.0
2019-05-17 10:00:00,110.23,110.23,110.11,110.14,2200.0,86.7412,86.7412,86.6468,86.6704,2200.0
2019-05-17 10:05:00,110.17,110.36,110.14,110.36,710.0,86.694,86.8435,86.6704,86.8435,710.0
2019-05-17 10:10:00,110.4,110.41,110.17,110.17,400.0,86.875,86.8829,86.694,86.694,400.0
2019-05-17 10:15:00,110.2,110.42,110.2,110.38,4667.0,86.7176,86.8908,86.7176,86.8593,4667.0
2019-05-17 10:20:00,110.77,110.9,110.77,110.9,200.0,87.1662,87.2685,87.1662,87.2685,200.0
2019-05-17 10:25:00,111.14,111.21,111.14,111.21,728.0,87.4573,87.5124,87.4573,87.5124,728.0
2019-05-17 10:30:00,111.13,111.13,111.0,111.0,586.0,87.4495,87.4495,87.3472,87.3472,586.0
2019-05-17 10:35:00,110.97,110.97,110.44,110.51,951.0,87.3236,87.3236,86.9065,86.9616,951.0
2019-05-17 10:40:00,110.6,110.6,110.6,110.6,100.0,87.0324,87.0324,87.0324,87.0324,100.0
2019-05-17 10:45:00,110.58,110.63,110.5,110.63,400.0,87.0167,87.056,86.9537,87.056,400.0
2019-05-17 10:50:00,110.91,111.06,110.8,111.06,500.0,87.2763,87.3944,87.1898,87.3944,500.0
2019-05-17 10:55:00,111.24,111.36,111.24,111.31,500.0,87.536,87.6305,87.536,87.5911,500.0
2019-05-17 11:00:00,111.27,111.27,111.18,111.18,400.0,87.5596,87.5596,87.4888,87.4888,400.0
2019-05-17 11:05:00,111.16,111.37,111.16,111.26,700.0,87.4731,87.6383,87.4731,87.5518,700.0
2019-05-17 11:10:00,111.17,111.17,111.15,111.15,200.0,87.4809,87.4809,87.4652,87.4652,200.0
2019-05-17 11:15:00,110.95,111.0,110.95,110.99,600.0,87.3078,87.3472,87.3078,87.3393,600.0
2019-05-17 11:20:00,110.95,111.0,110.95,111.0,200.0,87.3078,87.3472,87.3078,87.3472,200.0
2019-05-17 11:25:00,111.0,111.0,111.0,111.0,0.0,87.3472,87.3472,87.3472,87.3472,0.0
2019-05-17 11:30:00,110.65,110.78,110.65,110.78,500.0,87.0717,87.174,87.0717,87.174,500.0
2019-05-17 11:35:00,110.68,110.72,110.54,110.54,1000.0,87.0954,87.1268,86.9852,86.9852,1000.0
2019-05-17 11:40:00,110.58,110.58,110.58,110.58,100.0,87.0167,87.0167,87.0167,87.0167,100.0
2019-05-17 11:45:00,110.51,110.6,110.5,110.54,400.0,86.9616,87.0324,86.9537,86.9852,400.0
2019-05-17 11:50:00,110.55,110.7,110.55,110.65,900.0,86.9931,87.1111,86.9931,87.0717,900.0
2019-05-17 11:55:00,110.65,110.65,110.65,110.65,0.0,87.0717,87.0717,87.0717,87.0717,0.0
2019-05-17 12:00:00,110.57,110.67,110.54,110.54,400.0,87.0088,87.0875,86.9852,86.9852,400.0
2019-05-17 12:05:00,110.55,110.55,110.38,110.38,1400.0,86.9931,86.9931,86.8593,86.8593,1400.0
2019-05-17 12:10:00,110.29,110.39,110.23,110.23,800.0,86.7885,86.8672,86.7412,86.7412,800.0
2019-05-17 12:15:00,110.29,110.33,110.29,110.33,600.0,86.7885,86.8199,86.7885,86.8199,600.0
2019-05-17 12:20:00,110.4,110.4,110.4,110.4,200.0,86.875,86.875,86.875,86.875,200.0
2019-05-17 12:25:00,110.3,110.37,110.3,110.37,200.0,86.7963,86.8514,86.7963,86.8514,200.0
2019-05-17 12:30:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:35:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:40:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:45:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:50:00,110.62,110.66,110.62,110.66,300.0,87.0481,87.0796,87.0481,87.0796,300.0
2019-05-17 12:55:00,110.53,110.53,110.53,110.53,100.0,86.9773,86.9773,86.9773,86.9773,100.0
2019-05-17 13:00:00,110.58,110.58,110.58,110.58,100.0,87.0167,87.0167,87.0167,87.0167,100.0
2019-05-17 13:05:00,110.58,110.58,110.58,110.58,0.0,87.0167,87.0167,87.0167,87.0167,0.0
2019-05-17 13:10:00,110.74,110.74,110.73,110.73,1000.0,87.1426,87.1426,87.1347,87.1347,1000.0
2019-05-17 13:15:00,110.83,110.9,110.83,110.9,500.0,87.2134,87.2685,87.2134,87.2685,500.0
2019-05-17 13:20:00,110.94,111.02,110.93,111.01,1300.0,87.3,87.3629,87.2921,87.355,1300.0
2019-05-17 13:25:00,111.1,111.11,111.0,111.0,900.0,87.4259,87.4337,87.3472,87.3472,900.0
2019-05-17 13:30:00,110.94,110.94,110.84,110.84,846.0,87.3,87.3,87.2213,87.2213,846.0
2019-05-17 13:35:00,111.08,111.09,111.08,111.09,300.0,87.4101,87.418,87.4101,87.418,300.0
2019-05-17 13:40:00,111.12,111.12,111.0,111.0,300.0,87.4416,87.4416,87.3472,87.3472,300.0
2019-05-17 13:45:00,111.15,111.15,111.15,111.15,100.0,87.4652,87.4652,87.4652,87.4652,100.0
2019-05-17 13:50:00,111.2,111.21,111.2,111.21,200.0,87.5045,87.5124,87.5045,87.5124,200.0
2019-05-17 13:55:00,111.21,111.21,111.21,111.21,0.0,87.5124,87.5124,87.5124,87.5124,0.0
2019-05-17 14:00:00,111.25,111.25,111.17,111.17,200.0,87.5439,87.5439,87.4809,87.4809,200.0
2019-05-17 14:05:00,111.17,111.17,111.17,111.17,0.0,87.4809,87.4809,87.4809,87.4809,0.0
2019-05-17 14:10:00,111.11,111.11,110.97,111.05,300.0,87.4337,87.4337,87.3236,87.3865,300.0
2019-05-17 14:15:00,111.05,111.05,111.05,111.05,0.0,87.3865,87.3865,87.3865,87.3865,0.0
2019-05-17 14:20:00,110.97,111.06,110.96,111.06,657.0,87.3236,87.3944,87.3157,87.3944,657.0
2019-05-17 14:25:00,111.13,111.13,111.13,111.13,200.0,87.4495,87.4495,87.4495,87.4495,200.0
2019-05-17 14:30:00,111.09,111.15,111.09,111.15,200.0,87.418,87.4652,87.418,87.4652,200.0
2019-05-17 14:35:00,111.15,111.17,111.07,111.07,700.0,87.4652,87.4809,87.4023,87.4023,700.0
2019-05-17 14:40:00,111.01,111.04,110.98,111.04,400.0,87.355,87.3786,87.3314,87.3786,400.0
2019-05-17 14:45:00,111.08,111.14,111.08,111.14,400.0,87.4101,87.4573,87.4101,87.4573,400.0
2019-05-17 14:50:00,111.14,111.14,111.14,111.14,0.0,87.4573,87.4573,87.4573,87.4573,0.0
2019-05-17 14:55:00,111.19,111.19,111.15,111.15,300.0,87.4967,87.4967,87.4652,87.4652,300.0
2019-05-17 15:00:00,111.24,111.24,110.97,111.11,1300.0,87.536,87.536,87.3236,87.4337,1300.0
2019-05-17 15:05:00,110.93,111.11,110.92,110.92,1003.0,87.2921,87.4337,87.2842,87.2842,1003.0
2019-05-17 15:10:00,110.98,110.98,110.93,110.93,300.0,87.3314,87.3314,87.2921,87.2921,300.0
2019-05-17 15:15:00,110.79,110.79,110.7,110.7,1912.0,87.1819,87.1819,87.1111,87.1111,1912.0
2019-05-17 15:20:00,110.83,110.87,110.83,110.87,300.0,87.2134,87.2449,87.2134,87.2449,300.0
2019-05-17 15:25:00,110.87,110.96,110.85,110.96,300.0,87.2449,87.3157,87.2291,87.3157,300.0
2019-05-17 15:30:00,110.79,110.79,110.79,110.79,200.0,87.1819,87.1819,87.1819,87.1819,200.0
2019-05-17 15:35:00,110.88,110.98,110.88,110.92,1300.0,87.2527,87.3314,87.2527,87.2842,1300.0
2019-05-17 15:40:00,110.82,111.15,110.68,111.14,1800.0,87.2055,87.4652,87.0954,87.4573,1800.0
2019-05-17 15:45:00,111.15,111.16,110.71,111.02,2922.0,87.4652,87.4731,87.119,87.3629,2922.0
2019-05-17 15:50:00,111.08,111.26,111.08,111.17,2652.0,87.4101,87.5518,87.4101,87.4809,2652.0
2019-05-17 15:55:00,111.17,111.25,111.0,111.14,3301.0,87.4809,87.5439,87.3472,87.4573,3301.0
2019-05-20 09:30:00,110.44,110.72,110.44,110.56,1165.0,86.9065,87.1268,86.9065,87.0009,1165.0
2019-05-20 09:35:00,110.63,110.63,110.28,110.28,1009.0,87.056,87.056,86.7806,86.7806,1009.0
2019-05-20 09:40:00,110.44,110.44,110.44,110.44,200.0,86.9065,86.9065,86.9065,86.9065,200.0
2019-05-20 09:45:00,110.52,110.59,110.31,110.31,650.0,86.9694,87.0245,86.8042,86.8042,650.0
2019-05-20 09:50:00,110.26,110.31,110.09,110.09,1300.0,86.7649,86.8042,86.6311,86.6311,1300.0
2019-05-20 09:55:00,110.09,110.09,110.09,110.09,0.0,86.6311,86.6311,86.6311,86.6311,0.0
2019-05-20 10:00:00,110.51,110.62,110.51,110.62,400.0,86.9616,87.0481,86.9616,87.0481,400.0
2019-05-20 10:05:00,110.55,110.55,110.55,110.55,100.0,86.9931,86.9931,86.9931,86.9931,100.0
2019-05-20 10:10:00,110.57,110.65,110.57,110.65,1200.0,87.0088,87.0717,87.0088,87.0717,1200.0
2019-05-20 10:15:00,110.65,110.65,110.65,110.65,0.0,87.0717,87.0717,87.0717,87.0717,0.0
2019-05-20 10:20:00,110.73,110.76,110.68,110.76,840.0,87.1347,87.1583,87.0954,87.1583,840.0
2019-05-20 10:25:00,110.85,111.17,110.85,111.17,1650.0,87.2291,87.4809,87.2291,87.4809,1650.0
2019-05-20 10:30:00,111.12,111.12,110.77,110.81,2872.0,87.4416,87.4416,87.1662,87.1977,2872.0
2019-05-20 10:35:00,110.88,111.01,110.88,111.01,300.0,87.2527,87.355,87.2527,87.355,300.0
2019-05-20 10:40:00,111.08,111.09,110.93,110.96,600.0,87.4101,87.418,87.2921,87.3157,600.0
2019-05-20 10:45:00,110.97,110.97,110.88,110.89,600.0,87.3236,87.3236,87.2527,87.2606,600.0
2019-05-20 10:50:00,110.96,110.96,110.96,110.96,100.0,87.3157,87.3157,87.3157,87.3157,100.0
2019-05-20 10:55:00,110.98,111.15,110.98,111.15,600.0,87.3314,87.4652,87.3314,87.4652,600.0
2019-05-20 11:00:00,110.9,110.9,110.73,110.73,600.0,87.2685,87.2685,87.1347,87.1347,600.0
2019-05-20 11:05:00,110.8,110.8,110.58,110.58,804.0,87.1898,87.1898,87.0167,87.0167,804.0
2019-05-20 11:10:00,110.71,110.71,110.52,110.52,400.0,87.119,87.119,86.9694,86.9694,400.0
2019-05-20 11:15:00,110.57,110.57,110.5,110.5,300.0,87.0088,87.0088,86.9537,86.9537,300.0
2019-05-20 11:20:00,110.39,110.44,110.3,110.3,600.0,86.8672,86.9065,86.7963,86.7963,600.0
2019-05-20 11:25:00,110.37,110.57,110.37,110.57,300.0,86.8514,87.0088,86.8514,87.0088,300.0
2019-05-20 11:30:00,110.48,110.62,110.48,110.61,1028.0,86.938,87.0481,86.938,87.0403,1028.0
2019-05-20 11:35:00,110.61,110.65,110.46,110.46,1051.0,87.0403,87.0717,86.9222,86.9222,1051.0
2019-05-20 11:40:00,110.6,110.6,110.51,110.52,600.0,87.0324,87.0324,86.9616,86.9694,600.0
2019-05-20 11:45:00,110.71,110.71,110.71,110.71,100.0,87.119,87.119,87.119,87.119,100.0
2019-05-20 11:50:00,110.68,110.8,110.68,110.8,200.0,87.0954,87.1898,87.0954,87.1898,200.0
2019-05-20 11:55:00,110.8,110.8,110.8,110.8,0.0,87.1898,87.1898,87.1898,87.1898,0.0
2019-05-20 12:00:00,110.91,110.91,110.9,110.9,200.0,87.2763,87.2763,87.2685,87.2685,200.0
2019-05-20 12:05:00,111.05,111.05,110.94,110.94,600.0,87.3865,87.3865,87.3,87.3,600.0
2019-05-20 12:10:00,110.99,110.99,110.99,110.99,100.0,87.3393,87.3393,87.3393,87.3393,100.0
2019-05-20 12:15:00,110.99,110.99,110.99,110.99,0.0,87.3393,87.3393,87.3393,87.3393,0.0
2019-05-20 12:20:00,110.99,110.99,110.99,110.99,0.0,87.3393,87.3393,87.3393,87.3393,0.0
2019-05-20 12:25:00,110.99,110.99,110.99,110.99,0.0,87.3393,87.3393,87.3393,87.3393,0.0
2019-05-20 12:30:00,110.95,110.95,110.9,110.9,300.0,87.3078,87.3078,87.2685,87.2685,300.0
2019-05-20 12:35:00,110.9,110.9,110.9,110.9,0.0,87.2685,87.2685,87.2685,87.2685,0.0
2019-05-20 12:40:00,110.92,110.92,110.92,110.92,100.0,87.2842,87.2842,87.2842,87.2842,100.0
2019-05-20 12:45:00,110.92,110.92,110.92,110.92,200.0,87.2842,87.2842,87.2842,87.2842,200.0
2019-05-20 12:50:00,110.82,110.82,110.78,110.78,300.0,87.2055,87.2055,87.174,87.174,300.0
2019-05-20 12:55:00,110.55,110.55,110.42,110.42,800.0,86.9931,86.9931,86.8908,86.8908,800.0
2019-05-20 13:00:00,110.31,110.31,110.31,110.31,100.0,86.8042,86.8042,86.8042,86.8042,100.0
2019-05-20 13:05:00,110.44,110.53,110.43,110.53,622.0,86.9065,86.9773,86.8986,86.9773,622.0
2019-05-20 13:10:00,110.43,110.43,110.28,110.28,300.0,86.8986,86.8986,86.7806,86.7806,300.0
2019-05-20 13:15:00,110.24,110.31,110.24,110.3,700.0,86.7491,86.8042,86.7491,86.7963,700.0
2019-05-20 13:20:00,110.29,110.29,110.29,110.29,100.0,86.7885,86.7885,86.7885,86.7885,100.0
2019-05-20 13:25:00,110.17,110.17,110.07,110.09,300.0,86.694,86.694,86.6153,86.6311,300.0
2019-05-20 13:30:00,110.04,110.06,110.0,110.06,300.0,86.5917,86.6075,86.5603,86.6075,300.0
2019-05-20 13:35:00,110.07,110.07,110.07,110.07,100.0,86.6153,86.6153,86.6153,86.6153,100.0
2019-05-20 13:40:00,109.91,109.92,109.82,109.82,400.0,86.4894,86.4973,86.4186,86.4186,400.0
2019-05-20 13:45:00,109.79,109.92,109.75,109.86,1700.0,86.395,86.4973,86.3635,86.4501,1700.0
2019-05-20 13:50:00,109.8,109.8,109.74,109.74,300.0,86.4029,86.4029,86.3557,86.3557,300.0
2019-05-20 13:55:00,109.73,109.84,109.73,109.84,1200.0,86.3478,86.4343,86.3478,86.4343,1200.0
2019-05-20 14:00:00,109.83,109.83,109.82,109.83,500.0,86.4265,86.4265,86.4186,86.4265,500.0
2019-05-20 14:05:00,109.91,109.94,109.83,109.84,600.0,86.4894,86.513,86.4265,86.4343,600.0
2019-05-20 14:10:00,109.86,109.99,109.86,109.91,900.0,86.4501,86.5524,86.4501,86.4894,900.0
2019-05-20 14:15:00,109.88,109.91,109.88,109.88,700.0,86.4658,86.4894,86.4658,86.4658,700.0
2019-05-20 14:20:00,109.9,109.95,109.9,109.94,600.0,86.4816,86.5209,86.4816,86.513,600.0
2019-05-20 14:25:00,109.93,109.97,109.92,109.95,600.0,86.5052,86.5366,86.4973,86.5209,600.0
2019-05-20 14:30:00,109.95,109.98,109.93,109.93,600.0,86.5209,86.5445,86.5052,86.5052,600.0
2019-05-20 14:35:00,110.0,110.0,109.97,109.98,800.0,86.5603,86.5603,86.5366,86.5445,800.0
2019-05-20 14:40:00,109.98,110.0,109.95,110.0,1200.0,86.5445,86.5603,86.5209,86.5603,1200.0
2019-05-20 14:45:00,110.0,110.06,109.99,110.03,1100.0,86.5603,86.6075,86.5524,86.5839,1100.0
2019-05-20 14:50:00,110.05,110.05,110.0,110.0,300.0,86.5996,86.5996,86.5603,86.5603,300.0
2019-05-20 14:55:00,110.05,110.07,110.03,110.07,1700.0,86.5996,86.6153,86.5839,86.6153,1700.0
2019-05-20 15:00:00,110.06,110.07,110.03,110.06,1500.0,86.6075,86.6153,86.5839,86.6075,1500.0
2019-05-20 15:05:00,110.02,110.07,109.95,110.07,1317.0,86.576,86.6153,86.5209,86.6153,1317.0
2019-05-20 15:10:00,110.08,110.08,109.87,109.87,1300.0,86.6232,86.6232,86.458,86.458,1300.0
2019-05-20 15:15:00,109.9,109.9,109.81,109.89,600.0,86.4816,86.4816,86.4107,86.4737,600.0
2019-05-20 15:20:00,109.88,109.94,109.84,109.88,1100.0,86.4658,86.513,86.4343,86.4658,1100.0
2019-05-20 15:25:00,109.86,109.86,109.6,109.77,2000.0,86.4501,86.4501,86.2455,86.3793,2000.0
2019-05-20 15:30:00,109.8,109.84,109.63,109.79,2649.0,86.4029,86.4343,86.2691,86.395,2649.0
2019-05-20 15:35:00,109.8,109.84,109.75,109.81,2476.0,86.4029,86.4343,86.3635,86.4107,2476.0
2019-05-20 15:40:00,109.74,109.74,109.5,109.52,2466.0,86.3557,86.3557,86.1668,86.1825,2466.0
2019-05-20 15:45:00,109.52,109.6,109.34,109.35,3849.0,86.1825,86.2455,86.0409,86.0488,3849.0
2019-05-20 15:50:00,109.36,109.65,109.36,109.6,7767.0,86.0566,86.2848,86.0566,86.2455,7767.0
2019-05-20 15:55:00,109.58,109.7,109.51,109.68,6210.0,86.2298,86.3242,86.1747,86.3084,6210.0
2019-05-21 09:30:00,111.77,111.98,111.65,111.98,1000.0,87.9531,88.1183,87.8587,88.1183,1000.0
2019-05-21 09:35:00,112.0,112.0,111.72,111.76,3787.0,88.1341,88.1341,87.9137,87.9452,3787.0
2019-05-21 09:40:00,111.48,111.9,111.33,111.79,2741.0,87.7249,88.0554,87.6068,87.9688,2741.0
2019-05-21 09:45:00,111.82,112.15,111.71,112.15,2671.0,87.9924,88.2521,87.9059,88.2521,2671.0
2019-05-21 09:50:00,112.04,112.39,112.04,112.21,1700.0,88.1656,88.441,88.1656,88.2993,1700.0
2019-05-21 09:55:00,112.22,112.23,112.02,112.06,1500.0,88.3072,88.3151,88.1498,88.1813,1500.0
2019-05-21 10:00:00,112.02,112.31,112.02,112.27,2070.0,88.1498,88.378,88.1498,88.3465,2070.0
2019-05-21 10:05:00,112.22,112.4,112.07,112.07,1100.0,88.3072,88.4488,88.1892,88.1892,1100.0
2019-05-21 10:10:00,112.1,112.14,111.98,112.02,1200.0,88.2128,88.2442,88.1183,88.1498,1200.0
2019-05-21 10:15:00,112.02,112.25,111.99,111.99,1300.0,88.1498,88.3308,88.1262,88.1262,1300.0
2019-05-21 10:20:00,111.99,112.13,111.99,112.08,1200.0,88.1262,88.2364,88.1262,88.197,1200.0
2019-05-21 10:25:00,112.22,112.38,112.01,112.01,1996.0,88.3072,88.4331,88.1419,88.1419,1996.0
2019-05-21 10:30:00,112.19,112.19,112.0,112.08,2300.0,88.2836,88.2836,88.1341,88.197,2300.0
2019-05-21 10:35:00,112.07,112.12,111.93,112.05,1412.0,88.1892,88.2285,88.079,88.1734,1412.0
2019-05-21 10:40:00,112.04,112.19,112.01,112.05,4300.0,88.1656,88.2836,88.1419,88.1734,4300.0
2019-05-21 10:45:00,112.13,112.23,112.09,112.19,2112.0,88.2364,88.3151,88.2049,88.2836,2112.0
2019-05-21 10:50:00,112.21,112.87,112.21,112.65,5400.0,88.2993,88.8187,88.2993,88.6456,5400.0
2019-05-21 10:55:00,112.78,112.98,112.63,112.95,2141.0,88.7479,88.9053,88.6298,88.8816,2141.0
2019-05-21 11:00:00,112.97,113.23,112.84,112.84,2100.0,88.8974,89.102,88.7951,88.7951,2100.0
2019-05-21 11:05:00,112.84,112.93,112.63,112.71,1400.0,88.7951,88.8659,88.6298,88.6928,1400.0
2019-05-21 11:10:00,112.65,112.66,112.46,112.55,8239.0,88.6456,88.6534,88.4961,88.5669,8239.0
2019-05-21 11:15:00,112.56,112.85,112.56,112.78,8352.0,88.5747,88.803,88.5747,88.7479,8352.0
2019-05-21 11:20:00,112.87,113.01,112.57,112.69,5100.0,88.8187,88.9289,88.5826,88.677,5100.0
2019-05-21 11:25:00,112.68,112.76,112.63,112.69,1200.0,88.6692,88.7321,88.6298,88.677,1200.0
2019-05-21 11:30:00,112.7,112.85,112.59,112.85,1100.0,88.6849,88.803,88.5984,88.803,1100.0
2019-05-21 11:35:00,112.6,112.6,112.47,112.52,1200.0,88.6062,88.6062,88.5039,88.5433,1200.0
2019-05-21 11:40:00,112.44,112.44,112.33,112.39,1000.0,88.4803,88.4803,88.3938,88.441,1000.0
2019-05-21 11:45:00,112.25,112.38,112.21,112.37,7363.0,88.3308,88.4331,88.2993,88.4252,7363.0
2019-05-21 11:50:00,112.33,112.33,112.13,112.17,900.0,88.3938,88.3938,88.2364,88.2679,900.0
2019-05-21 11:55:00,112.13,112.31,112.11,112.31,2273.0,88.2364,88.378,88.2206,88.378,2273.0
2019-05-21 12:00:00,112.33,112.52,112.33,112.44,1600.0,88.3938,88.5433,88.3938,88.4803,1600.0
2019-05-21 12:05:00,112.52,112.52,112.47,112.49,600.0,88.5433,88.5433,88.5039,88.5197,600.0
2019-05-21 12:10:00,112.5,112.71,112.5,112.71,1100.0,88.5275,88.6928,88.5275,88.6928,1100.0
2019-05-21 12:15:00,112.71,112.71,112.54,112.6,1200.0,88.6928,88.6928,88.559,88.6062,1200.0
2019-05-21 12:20:00,112.58,112.67,112.58,112.58,1300.0,88.5905,88.6613,88.5905,88.5905,1300.0
2019-05-21 12:25:00,112.58,112.71,112.57,112.65,1200.0,88.5905,88.6928,88.5826,88.6456,1200.0
2019-05-21 12:30:00,112.57,112.62,112.56,112.59,900.0,88.5826,88.622,88.5747,88.5984,900.0
2019-05-21 12:35:00,112.68,112.75,112.61,112.61,800.0,88.6692,88.7243,88.6141,88.6141,800.0
2019-05-21 12:40:00,112.61,112.67,112.61,112.67,1100.0,88.6141,88.6613,88.6141,88.6613,1100.0
2019-05-21 12:45:00,112.68,112.71,112.68,112.7,1300.0,88.6692,88.6928,88.6692,88.6849,1300.0
2019-05-21 12:50:00,112.71,112.76,112.63,112.63,1000.0,88.6928,88.7321,88.6298,88.6298,1000.0
2019-05-21 12:55:00,112.59,112.65,112.59,112.62,500.0,88.5984,88.6456,88.5984,88.622,500.0
2019-05-21 13:00:00,112.65,112.78,112.65,112.74,1100.0,88.6456,88.7479,88.6456,88.7164,1100.0
2019-05-21 13:05:00,112.65,112.65,112.42,112.42,400.0,88.6456,88.6456,88.4646,88.4646,400.0
2019-05-21 13:10:00,112.48,112.48,112.39,112.39,300.0,88.5118,88.5118,88.441,88.441,300.0
2019-05-21 13:15:00,112.39,112.39,112.39,112.39,0.0,88.441,88.441,88.441,88.441,0.0
2019-05-21 13:20:00,112.51,112.51,112.48,112.48,300.0,88.5354,88.5354,88.5118,88.5118,300.0
2019-05-21 13:25:00,112.48,112.51,112.43,112.48,1300.0,88.5118,88.5354,88.4725,88.5118,1300.0
2019-05-21 13:30:00,112.51,112.6,112.47,112.6,1900.0,88.5354,88.6062,88.5039,88.6062,1900.0
2019-05-21 13:35:00,112.6,112.6,112.46,112.57,700.0,88.6062,88.6062,88.4961,88.5826,700.0
2019-05-21 13:40:00,112.75,112.77,112.73,112.76,701.0,88.7243,88.74,88.7085,88.7321,701.0
2019-05-21 13:45:00,112.75,112.94,112.75,112.9,1100.0,88.7243,88.8738,88.7243,88.8423,1100.0
2019-05-21 13:50:00,112.77,112.77,112.77,112.77,100.0,88.74,88.74,88.74,88.74,100.0
2019-05-21 13:55:00,112.73,112.8,112.73,112.8,200.0,88.7085,88.7636,88.7085,88.7636,200.0
2019-05-21 14:00:00,112.8,112.8,112.8,112.8,0.0,88.7636,88.7636,88.7636,88.7636,0.0
2019-05-21 14:05:00,112.81,112.83,112.78,112.78,1500.0,88.7715,88.7872,88.7479,88.7479,1500.0
2019-05-21 14:10:00,112.74,112.74,112.62,112.62,600.0,88.7164,88.7164,88.622,88.622,600.0
2019-05-21 14:15:00,112.69,112.82,112.69,112.82,700.0,88.677,88.7793,88.677,88.7793,700.0
2019-05-21 14:20:00,112.78,113.0,112.77,113.0,800.0,88.7479,88.921,88.74,88.921,800.0
2019-05-21 14:25:00,112.78,112.9,112.78,112.86,400.0,88.7479,88.8423,88.7479,88.8108,400.0
2019-05-21 14:30:00,112.84,112.84,112.84,112.84,100.0,88.7951,88.7951,88.7951,88.7951,100.0
2019-05-21 14:35:00,112.79,113.06,112.79,113.04,600.0,88.7557,88.9682,88.7557,88.9525,600.0
2019-05-21 14:40:00,113.05,113.14,113.05,113.14,300.0,88.9603,89.0312,88.9603,89.0312,300.0
2019-05-21 14:45:00,113.13,113.17,113.13,113.17,200.0,89.0233,89.0548,89.0233,89.0548,200.0
2019-05-21 14:50:00,113.15,113.15,113.11,113.11,200.0,89.039,89.039,89.0076,89.0076,200.0
2019-05-21 14:55:00,113.06,113.06,112.97,112.97,400.0,88.9682,88.9682,88.8974,88.8974,400.0
2019-05-21 15:00:00,112.98,112.98,112.84,112.84,300.0,88.9053,88.9053,88.7951,88.7951,300.0
2019-05-21 15:05:00,112.92,112.98,112.92,112.98,300.0,88.858,88.9053,88.858,88.9053,300.0
2019-05-21 15:10:00,113.04,113.07,113.02,113.07,300.0,88.9525,88.9761,88.9367,88.9761,300.0
2019-05-21 15:15:00,113.09,113.11,113.05,113.11,500.0,88.9918,89.0076,88.9603,89.0076,500.0
2019-05-21 15:20:00,113.1,113.19,113.07,113.07,1300.0,88.9997,89.0705,88.9761,88.9761,1300.0
2019-05-21 15:25:00,113.19,113.47,113.19,113.41,1300.0,89.0705,89.2908,89.0705,89.2436,1300.0
2019-05-21 15:30:00,113.35,113.38,113.31,113.36,1500.0,89.1964,89.22,89.1649,89.2043,1500.0
2019-05-21 15:35:00,113.47,113.94,113.47,113.94,2911.0,89.2908,89.6607,89.2908,89.6607,2911.0
2019-05-21 15:40:00,113.93,114.09,113.82,114.09,3341.0,89.6528,89.7787,89.5663,89.7787,3341.0
2019-05-21 15:45:00,114.07,114.08,113.92,113.92,4000.0,89.763,89.7709,89.6449,89.6449,4000.0
2019-05-21 15:50:00,113.93,114.04,113.73,113.81,5641.0,89.6528,89.7394,89.4954,89.5584,5641.0
2019-05-21 15:55:00,113.77,113.89,113.69,113.81,5100.0,89.5269,89.6213,89.464,89.5584,5100.0
2019-05-22 09:30:00,112.91,112.91,112.91,112.91,100.0,88.8502,88.8502,88.8502,88.8502,100.0
2019-05-22 09:35:00,112.67,112.97,112.67,112.87,600.0,88.6613,88.8974,88.6613,88.8187,600.0
2019-05-22 09:40:00,112.8,112.99,112.8,112.86,1529.0,88.7636,88.9131,88.7636,88.8108,1529.0
2019-05-22 09:45:00,113.09,113.09,113.01,113.01,200.0,88.9918,88.9918,88.9289,88.9289,200.0
2019-05-22 09:50:00,113.04,113.04,112.68,112.68,700.0,88.9525,88.9525,88.6692,88.6692,700.0
2019-05-22 09:55:00,112.61,112.8,112.5,112.8,1500.0,88.6141,88.7636,88.5275,88.7636,1500.0
2019-05-22 10:00:00,112.74,112.74,112.65,112.65,200.0,88.7164,88.7164,88.6456,88.6456,200.0
2019-05-22 10:05:00,112.44,112.49,112.0,112.16,1853.0,88.4803,88.5197,88.1341,88.26,1853.0
2019-05-22 10:10:00,111.7,111.75,111.7,111.75,200.0,87.898,87.9374,87.898,87.9374,200.0
2019-05-22 10:15:00,111.97,112.38,111.97,112.38,347.0,88.1105,88.4331,88.1105,88.4331,347.0
2019-05-22 10:20:00,112.14,112.25,112.14,112.25,600.0,88.2442,88.3308,88.2442,88.3308,600.0
2019-05-22 10:25:00,112.25,112.25,112.09,112.09,700.0,88.3308,88.3308,88.2049,88.2049,700.0
2019-05-22 10:30:00,111.84,111.9,111.59,111.9,800.0,88.0082,88.0554,87.8114,88.0554,800.0
2019-05-22 10:35:00,111.69,111.69,111.1,111.1,1400.0,87.8901,87.8901,87.4259,87.4259,1400.0
2019-05-22 10:40:00,111.1,111.1,110.79,110.79,1105.0,87.4259,87.4259,87.1819,87.1819,1105.0
2019-05-22 10:45:00,111.08,111.12,111.07,111.07,565.0,87.4101,87.4416,87.4023,87.4023,565.0
2019-05-22 10:50:00,110.81,110.85,110.81,110.85,203.0,87.1977,87.2291,87.1977,87.2291,203.0
2019-05-22 10:55:00,110.85,110.85,110.85,110.85,0.0,87.2291,87.2291,87.2291,87.2291,0.0
2019-05-22 11:00:00,110.52,110.52,110.52,110.52,100.0,86.9694,86.9694,86.9694,86.9694,100.0
2019-05-22 11:05:00,110.52,110.52,110.52,110.52,0.0,86.9694,86.9694,86.9694,86.9694,0.0
2019-05-22 11:10:00,110.7,110.77,110.7,110.77,800.0,87.1111,87.1662,87.1111,87.1662,800.0
2019-05-22 11:15:00,110.86,110.86,110.78,110.81,300.0,87.237,87.237,87.174,87.1977,300.0
2019-05-22 11:20:00,110.83,110.83,110.43,110.53,500.0,87.2134,87.2134,86.8986,86.9773,500.0
2019-05-22 11:25:00,110.69,110.69,110.69,110.69,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2019-05-22 11:30:00,110.74,110.84,110.55,110.55,600.0,87.1426,87.2213,86.9931,86.9931,600.0
2019-05-22 11:35:00,110.48,110.48,110.35,110.35,300.0,86.938,86.938,86.8357,86.8357,300.0
2019-05-22 11:40:00,110.4,110.46,110.4,110.46,300.0,86.875,86.9222,86.875,86.9222,300.0
2019-05-22 11:45:00,110.44,110.44,110.44,110.44,202.0,86.9065,86.9065,86.9065,86.9065,202.0
2019-05-22 11:50:00,110.51,110.53,110.28,110.31,600.0,86.9616,86.9773,86.7806,86.8042,600.0
2019-05-22 11:55:00,110.46,110.46,110.46,110.46,200.0,86.9222,86.9222,86.9222,86.9222,200.0
2019-05-22 12:00:00,110.57,110.57,110.26,110.35,900.0,87.0088,87.0088,86.7649,86.8357,900.0
2019-05-22 12:05:00,110.19,110.19,110.06,110.06,300.0,86.7098,86.7098,86.6075,86.6075,300.0
2019-05-22 12:10:00,110.0,110.19,110.0,110.19,300.0,86.5603,86.7098,86.5603,86.7098,300.0
2019-05-22 12:15:00,110.03,110.03,109.99,109.99,200.0,86.5839,86.5839,86.5524,86.5524,200.0
2019-05-22 12:20:00,110.03,110.26,110.03,110.25,1200.0,86.5839,86.7649,86.5839,86.757,1200.0
2019-05-22 12:25:00,110.03,110.24,110.03,110.24,300.0,86.5839,86.7491,86.5839,86.7491,300.0
2019-05-22 12:30:00,110.19,110.19,109.96,109.96,300.0,86.7098,86.7098,86.5288,86.5288,300.0
2019-05-22 12:35:00,109.99,109.99,109.88,109.88,300.0,86.5524,86.5524,86.4658,86.4658,300.0
2019-05-22 12:40:00,109.75,109.75,109.69,109.69,815.0,86.3635,86.3635,86.3163,86.3163,815.0
2019-05-22 12:45:00,109.66,109.66,109.59,109.59,900.0,86.2927,86.2927,86.2376,86.2376,900.0
2019-05-22 12:50:00,109.57,109.59,109.57,109.59,313.0,86.2219,86.2376,86.2219,86.2376,313.0
2019-05-22 12:55:00,109.61,109.61,109.56,109.6,1928.0,86.2534,86.2534,86.214,86.2455,1928.0
2019-05-22 13:00:00,109.58,109.58,109.55,109.55,1500.0,86.2298,86.2298,86.2061,86.2061,1500.0
2019-05-22 13:05:00,109.54,109.54,109.39,109.39,1463.0,86.1983,86.1983,86.0802,86.0802,1463.0
2019-05-22 13:10:00,109.35,109.35,109.26,109.26,500.0,86.0488,86.0488,85.9779,85.9779,500.0
2019-05-22 13:15:00,109.35,109.36,109.35,109.36,635.0,86.0488,86.0566,86.0488,86.0566,635.0
2019-05-22 13:20:00,109.38,109.38,109.38,109.38,100.0,86.0724,86.0724,86.0724,86.0724,100.0
2019-05-22 13:25:00,109.47,109.47,109.47,109.47,100.0,86.1432,86.1432,86.1432,86.1432,100.0
2019-05-22 13:30:00,109.51,109.51,109.51,109.51,100.0,86.1747,86.1747,86.1747,86.1747,100.0
2019-05-22 13:35:00,109.49,109.49,109.46,109.46,300.0,86.1589,86.1589,86.1353,86.1353,300.0
2019-05-22 13:40:00,109.52,109.61,109.52,109.53,400.0,86.1825,86.2534,86.1825,86.1904,400.0
2019-05-22 13:45:00,109.49,109.62,109.49,109.62,700.0,86.1589,86.2612,86.1589,86.2612,700.0
2019-05-22 13:50:00,109.52,109.54,109.52,109.54,300.0,86.1825,86.1983,86.1825,86.1983,300.0
2019-05-22 13:55:00,109.73,109.73,109.6,109.6,400.0,86.3478,86.3478,86.2455,86.2455,400.0
2019-05-22 14:00:00,109.52,109.52,109.48,109.48,200.0,86.1825,86.1825,86.1511,86.1511,200.0
2019-05-22 14:05:00,109.46,109.49,109.44,109.44,400.0,86.1353,86.1589,86.1196,86.1196,400.0
2019-05-22 14:10:00,109.36,109.38,109.33,109.38,400.0,86.0566,86.0724,86.033,86.0724,400.0
2019-05-22 14:15:00,109.44,109.54,109.44,109.46,300.0,86.1196,86.1983,86.1196,86.1353,300.0
2019-05-22 14:20:00,109.49,109.59,109.49,109.59,200.0,86.1589,86.2376,86.1589,86.2376,200.0
2019-05-22 14:25:00,109.64,109.69,109.63,109.63,735.0,86.277,86.3163,86.2691,86.2691,735.0
2019-05-22 14:30:00,109.56,109.72,109.55,109.72,700.0,86.214,86.3399,86.2061,86.3399,700.0
2019-05-22 14:35:00,109.88,109.89,109.88,109.89,200.0,86.4658,86.4737,86.4658,86.4737,200.0
2019-05-22 14:40:00,109.79,109.83,109.73,109.83,500.0,86.395,86.4265,86.3478,86.4265,500.0
2019-05-22 14:45:00,109.81,109.82,109.79,109.82,300.0,86.4107,86.4186,86.395,86.4186,300.0
2019-05-22 14:50:00,109.84,109.84,109.75,109.75,400.0,86.4343,86.4343,86.3635,86.3635,400.0
2019-05-22 14:55:00,109.65,109.65,109.61,109.61,200.0,86.2848,86.2848,86.2534,86.2534,200.0
2019-05-22 15:00:00,109.59,109.66,109.59,109.59,400.0,86.2376,86.2927,86.2376,86.2376,400.0
2019-05-22 15:05:00,109.6,109.6,109.57,109.57,200.0,86.2455,86.2455,86.2219,86.2219,200.0
2019-05-22 15:10:00,109.61,109.61,109.61,109.61,100.0,86.2534,86.2534,86.2534,86.2534,100.0
2019-05-22 15:15:00,109.37,109.61,109.37,109.61,600.0,86.0645,86.2534,86.0645,86.2534,600.0
2019-05-22 15:20:00,109.6,109.75,109.6,109.75,200.0,86.2455,86.3635,86.2455,86.3635,200.0
2019-05-22 15:25:00,109.78,109.78,109.7,109.7,456.0,86.3871,86.3871,86.3242,86.3242,456.0
2019-05-22 15:30:00,109.61,109.61,109.5,109.58,700.0,86.2534,86.2534,86.1668,86.2298,700.0
2019-05-22 15:35:00,109.51,109.51,109.35,109.36,1300.0,86.1747,86.1747,86.0488,86.0566,1300.0
2019-05-22 15:40:00,109.4,109.46,109.39,109.4,2563.0,86.0881,86.1353,86.0802,86.0881,2563.0
2019-05-22 15:45:00,109.4,109.42,109.3,109.36,2552.0,86.0881,86.1038,86.0094,86.0566,2552.0
2019-05-22 15:50:00,109.41,109.46,109.33,109.33,1400.0,86.096,86.1353,86.033,86.033,1400.0
2019-05-22 15:55:00,109.27,109.27,108.85,108.85,6009.0,85.9858,85.9858,85.6553,85.6553,6009.0
2019-05-23 09:30:00,105.7,105.7,103.85,103.85,3129.0,83.1765,83.1765,81.7208,81.7208,3129.0
2019-05-23 09:35:00,104.05,104.14,102.75,102.75,3000.0,81.8781,81.949,80.8551,80.8551,3000.0
2019-05-23 09:40:00,102.59,102.62,101.91,102.17,3900.0,80.7292,80.7528,80.1941,80.3987,3900.0
2019-05-23 09:45:00,102.08,102.73,101.91,102.73,2597.0,80.3279,80.8394,80.1941,80.8394,2597.0
2019-05-23 09:50:00,102.61,102.62,102.51,102.62,600.0,80.745,80.7528,80.6663,80.7528,600.0
2019-05-23 09:55:00,102.74,103.09,102.74,103.03,600.0,80.8473,81.1227,80.8473,81.0755,600.0
2019-05-23 10:00:00,103.22,103.48,103.15,103.24,3097.0,81.225,81.4296,81.1699,81.2407,3097.0
2019-05-23 10:05:00,103.06,103.11,102.68,102.68,1796.0,81.0991,81.1384,80.8001,80.8001,1796.0
2019-05-23 10:10:00,102.41,102.58,102.41,102.52,1000.0,80.5876,80.7214,80.5876,80.6742,1000.0
2019-05-23 10:15:00,102.37,102.55,102.15,102.15,1600.0,80.5561,80.6978,80.383,80.383,1600.0
2019-05-23 10:20:00,102.22,102.42,102.22,102.38,500.0,80.4381,80.5955,80.4381,80.564,500.0
2019-05-23 10:25:00,102.19,102.58,102.16,102.58,1100.0,80.4145,80.7214,80.3909,80.7214,1100.0
2019-05-23 10:30:00,102.67,103.62,102.67,103.62,1309.0,80.7922,81.5398,80.7922,81.5398,1309.0
2019-05-23 10:35:00,103.58,103.84,103.56,103.59,1200.0,81.5083,81.7129,81.4925,81.5162,1200.0
2019-05-23 10:40:00,103.7,104.01,103.62,103.86,1100.0,81.6027,81.8467,81.5398,81.7286,1100.0
2019-05-23 10:45:00,103.83,104.1,103.83,104.08,400.0,81.705,81.9175,81.705,81.9017,400.0
2019-05-23 10:50:00,103.95,104.01,103.95,104.01,300.0,81.7994,81.8467,81.7994,81.8467,300.0
2019-05-23 10:55:00,104.18,104.18,104.07,104.07,200.0,81.9804,81.9804,81.8939,81.8939,200.0
2019-05-23 11:00:00,103.66,103.66,103.62,103.63,300.0,81.5712,81.5712,81.5398,81.5476,300.0
2019-05-23 11:05:00,103.75,103.75,103.55,103.55,345.0,81.6421,81.6421,81.4847,81.4847,345.0
2019-05-23 11:10:00,103.75,103.97,103.71,103.97,400.0,81.6421,81.8152,81.6106,81.8152,400.0
2019-05-23 11:15:00,103.88,104.12,103.85,103.94,2800.0,81.7444,81.9332,81.7208,81.7916,2800.0
2019-05-23 11:20:00,103.88,103.88,103.76,103.76,300.0,81.7444,81.7444,81.6499,81.6499,300.0
2019-05-23 11:25:00,103.68,103.85,103.53,103.53,700.0,81.587,81.7208,81.4689,81.4689,700.0
2019-05-23 11:30:00,103.57,103.62,103.55,103.55,300.0,81.5004,81.5398,81.4847,81.4847,300.0
2019-05-23 11:35:00,103.44,103.44,103.34,103.44,821.0,81.3981,81.3981,81.3194,81.3981,821.0
2019-05-23 11:40:00,103.36,103.41,103.29,103.4,500.0,81.3352,81.3745,81.2801,81.3666,500.0
2019-05-23 11:45:00,103.4,103.4,103.4,103.4,0.0,81.3666,81.3666,81.3666,81.3666,0.0
2019-05-23 11:50:00,103.34,103.35,102.98,102.98,500.0,81.3194,81.3273,81.0361,81.0361,500.0
2019-05-23 11:55:00,102.99,102.99,102.96,102.96,300.0,81.044,81.044,81.0204,81.0204,300.0
2019-05-23 12:00:00,102.79,103.03,102.79,103.03,600.0,80.8866,81.0755,80.8866,81.0755,600.0
2019-05-23 12:05:00,103.01,103.12,102.85,102.85,700.0,81.0597,81.1463,80.9338,80.9338,700.0
2019-05-23 12:10:00,103.06,103.06,103.06,103.06,100.0,81.0991,81.0991,81.0991,81.0991,100.0
2019-05-23 12:15:00,102.86,102.88,102.86,102.88,300.0,80.9417,80.9574,80.9417,80.9574,300.0
2019-05-23 12:20:00,102.72,102.77,102.72,102.77,200.0,80.8315,80.8709,80.8315,80.8709,200.0
2019-05-23 12:25:00,102.86,103.15,102.86,103.15,300.0,80.9417,81.1699,80.9417,81.1699,300.0
2019-05-23 12:30:00,103.26,103.26,103.26,103.26,100.0,81.2565,81.2565,81.2565,81.2565,100.0
2019-05-23 12:35:00,103.39,103.48,103.39,103.45,400.0,81.3588,81.4296,81.3588,81.406,400.0
2019-05-23 12:40:00,103.55,103.55,103.19,103.19,300.0,81.4847,81.4847,81.2014,81.2014,300.0
2019-05-23 12:45:00,103.06,103.38,103.01,103.32,500.0,81.0991,81.3509,81.0597,81.3037,500.0
2019-05-23 12:50:00,103.42,103.57,103.16,103.19,900.0,81.3824,81.5004,81.1778,81.2014,900.0
2019-05-23 12:55:00,103.06,103.13,103.05,103.05,543.0,81.0991,81.1542,81.0912,81.0912,543.0
2019-05-23 13:00:00,103.04,103.04,103.0,103.0,300.0,81.0834,81.0834,81.0519,81.0519,300.0
2019-05-23 13:05:00,103.09,103.21,103.04,103.05,500.0,81.1227,81.2171,81.0834,81.0912,500.0
2019-05-23 13:10:00,103.05,103.05,103.05,103.05,0.0,81.0912,81.0912,81.0912,81.0912,0.0
2019-05-23 13:15:00,102.93,103.06,102.81,103.06,500.0,80.9968,81.0991,80.9024,81.0991,500.0
2019-05-23 13:20:00,103.29,103.3,103.19,103.24,700.0,81.2801,81.2879,81.2014,81.2407,700.0
2019-05-23 13:25:00,103.31,103.38,103.31,103.38,300.0,81.2958,81.3509,81.2958,81.3509,300.0
2019-05-23 13:30:00,103.4,103.42,103.4,103.42,200.0,81.3666,81.3824,81.3666,81.3824,200.0
2019-05-23 13:35:00,103.56,103.62,103.56,103.62,200.0,81.4925,81.5398,81.4925,81.5398,200.0
2019-05-23 13:40:00,103.65,103.65,103.42,103.42,800.0,81.5634,81.5634,81.3824,81.3824,800.0
2019-05-23 13:45:00,103.33,103.35,103.32,103.32,400.0,81.3116,81.3273,81.3037,81.3037,400.0
2019-05-23 13:50:00,103.36,103.36,103.36,103.36,100.0,81.3352,81.3352,81.3352,81.3352,100.0
2019-05-23 13:55:00,103.27,103.27,103.25,103.25,200.0,81.2643,81.2643,81.2486,81.2486,200.0
2019-05-23 14:00:00,103.42,103.42,103.38,103.38,200.0,81.3824,81.3824,81.3509,81.3509,200.0
2019-05-23 14:05:00,103.45,103.45,103.36,103.36,200.0,81.406,81.406,81.3352,81.3352,200.0
2019-05-23 14:10:00,103.36,103.36,103.36,103.36,0.0,81.3352,81.3352,81.3352,81.3352,0.0
2019-05-23 14:15:00,103.34,103.34,103.34,103.34,200.0,81.3194,81.3194,81.3194,81.3194,200.0
2019-05-23 14:20:00,103.65,103.65,103.63,103.63,300.0,81.5634,81.5634,81.5476,81.5476,300.0
2019-05-23 14:25:00,103.68,103.68,103.68,103.68,100.0,81.587,81.587,81.587,81.587,100.0
2019-05-23 14:30:00,103.65,103.7,103.65,103.7,200.0,81.5634,81.6027,81.5634,81.6027,200.0
2019-05-23 14:35:00,103.78,103.78,103.73,103.73,300.0,81.6657,81.6657,81.6263,81.6263,300.0
2019-05-23 14:40:00,103.7,103.7,103.56,103.56,600.0,81.6027,81.6027,81.4925,81.4925,600.0
2019-05-23 14:45:00,103.64,103.72,103.64,103.64,400.0,81.5555,81.6185,81.5555,81.5555,400.0
2019-05-23 14:50:00,103.69,103.81,103.69,103.81,500.0,81.5948,81.6893,81.5948,81.6893,500.0
2019-05-23 14:55:00,103.83,103.83,103.76,103.78,500.0,81.705,81.705,81.6499,81.6657,500.0
2019-05-23 15:00:00,103.76,103.76,103.76,103.76,100.0,81.6499,81.6499,81.6499,81.6499,100.0
2019-05-23 15:05:00,103.72,103.72,103.69,103.7,757.0,81.6185,81.6185,81.5948,81.6027,757.0
2019-05-23 15:10:00,103.75,103.75,103.67,103.67,200.0,81.6421,81.6421,81.5791,81.5791,200.0
2019-05-23 15:15:00,103.84,104.09,103.84,104.09,300.0,81.7129,81.9096,81.7129,81.9096,300.0
2019-05-23 15:20:00,104.05,104.36,104.05,104.17,1700.0,81.8781,82.1221,81.8781,81.9726,1700.0
2019-05-23 15:25:00,104.21,104.56,104.21,104.53,1800.0,82.004,82.2795,82.004,82.2559,1800.0
2019-05-23 15:30:00,104.47,104.68,104.41,104.58,1560.0,82.2086,82.3739,82.1614,82.2952,1560.0
2019-05-23 15:35:00,104.49,104.56,104.42,104.42,1800.0,82.2244,82.2795,82.1693,82.1693,1800.0
2019-05-23 15:40:00,104.24,104.24,104.02,104.11,1959.0,82.0276,82.0276,81.8545,81.9253,1959.0
2019-05-23 15:45:00,104.14,104.19,103.88,104.17,2300.0,81.949,81.9883,81.7444,81.9726,2300.0
2019-05-23 15:50:00,104.07,104.37,104.04,104.36,3200.0,81.8939,82.1299,81.8703,82.1221,3200.0
2019-05-23 15:55:00,104.41,104.48,104.0,104.05,5000.0,82.1614,82.2165,81.8388,81.8781,5000.0
2019-05-24 09:30:00,105.15,105.58,104.78,104.89,1299.0,82.8928,83.2317,82.6011,82.6878,1299.0
2019-05-24 09:35:00,104.71,104.71,104.1,104.4,1973.0,82.5459,82.5459,82.065,82.3015,1973.0
2019-05-24 09:40:00,104.43,104.43,103.98,104.12,700.0,82.3252,82.3252,81.9704,82.0808,700.0
2019-05-24 09:45:00,103.97,103.98,103.58,103.58,914.0,81.9625,81.9704,81.6551,81.6551,914.0
2019-05-24 09:50:00,103.49,103.86,103.45,103.71,1500.0,81.5841,81.8758,81.5526,81.7576,1500.0
2019-05-24 09:55:00,103.73,103.9,103.73,103.9,300.0,81.7733,81.9073,81.7733,81.9073,300.0
2019-05-24 10:00:00,103.85,104.15,103.85,104.13,300.0,81.8679,82.1044,81.8679,82.0887,300.0
2019-05-24 10:05:00,103.91,103.91,103.85,103.85,400.0,81.9152,81.9152,81.8679,81.8679,400.0
2019-05-24 10:10:00,103.66,103.77,103.66,103.66,600.0,81.7181,81.8049,81.7181,81.7181,600.0
2019-05-24 10:15:00,103.86,104.12,103.86,104.11,700.0,81.8758,82.0808,81.8758,82.0729,700.0
2019-05-24 10:20:00,104.0,104.1,104.0,104.1,500.0,81.9862,82.065,81.9862,82.065,500.0
2019-05-24 10:25:00,104.05,104.23,104.01,104.09,953.0,82.0256,82.1675,81.9941,82.0571,953.0
2019-05-24 10:30:00,104.01,104.01,103.81,103.86,1500.0,81.9941,81.9941,81.8364,81.8758,1500.0
2019-05-24 10:35:00,103.65,103.67,103.54,103.67,1100.0,81.7103,81.726,81.6235,81.726,1100.0
2019-05-24 10:40:00,103.48,103.48,103.44,103.44,300.0,81.5762,81.5762,81.5447,81.5447,300.0
2019-05-24 10:45:00,103.33,103.33,102.89,102.89,400.0,81.458,81.458,81.1111,81.1111,400.0
2019-05-24 10:50:00,102.82,102.82,102.59,102.59,700.0,81.0559,81.0559,80.8746,80.8746,700.0
2019-05-24 10:55:00,102.6,102.64,102.56,102.64,300.0,80.8825,80.9141,80.851,80.9141,300.0
2019-05-24 11:00:00,102.7,102.84,102.7,102.8,1225.0,80.9613,81.0717,80.9613,81.0402,1225.0
2019-05-24 11:05:00,102.86,102.89,102.59,102.59,600.0,81.0875,81.1111,80.8746,80.8746,600.0
2019-05-24 11:10:00,102.35,102.35,102.13,102.13,1100.0,80.6854,80.6854,80.512,80.512,1100.0
2019-05-24 11:15:00,102.05,102.05,101.77,101.9,1437.0,80.4489,80.4489,80.2282,80.3307,1437.0
2019-05-24 11:20:00,102.15,102.15,102.15,102.15,100.0,80.5278,80.5278,80.5278,80.5278,100.0
2019-05-24 11:25:00,102.15,102.15,102.15,102.15,0.0,80.5278,80.5278,80.5278,80.5278,0.0
2019-05-24 11:30:00,102.28,102.36,102.28,102.33,642.0,80.6303,80.6933,80.6303,80.6697,642.0
2019-05-24 11:35:00,102.34,102.34,102.17,102.17,400.0,80.6776,80.6776,80.5435,80.5435,400.0
2019-05-24 11:40:00,102.1,102.18,102.07,102.18,1200.0,80.4884,80.5514,80.4647,80.5514,1200.0
2019-05-24 11:45:00,102.2,102.2,102.06,102.11,300.0,80.5672,80.5672,80.4568,80.4962,300.0
2019-05-24 11:50:00,102.0,102.2,102.0,102.2,469.0,80.4095,80.5672,80.4095,80.5672,469.0
2019-05-24 11:55:00,102.1,102.1,102.0,102.03,950.0,80.4884,80.4884,80.4095,80.4332,950.0
2019-05-24 12:00:00,101.98,101.98,101.91,101.91,400.0,80.3938,80.3938,80.3386,80.3386,400.0
2019-05-24 12:05:00,101.92,101.94,101.84,101.86,400.0,80.3465,80.3622,80.2834,80.2992,400.0
2019-05-24 12:10:00,101.85,101.86,101.76,101.76,400.0,80.2913,80.2992,80.2203,80.2203,400.0
2019-05-24 12:15:00,101.74,101.78,101.72,101.78,300.0,80.2046,80.2361,80.1888,80.2361,300.0
2019-05-24 12:20:00,101.92,101.96,101.89,101.89,500.0,80.3465,80.378,80.3228,80.3228,500.0
2019-05-24 12:25:00,102.08,102.08,102.08,102.08,100.0,80.4726,80.4726,80.4726,80.4726,100.0
2019-05-24 12:30:00,102.04,102.08,101.99,102.02,700.0,80.4411,80.4726,80.4016,80.4253,700.0
2019-05-24 12:35:00,102.06,102.08,102.06,102.08,200.0,80.4568,80.4726,80.4568,80.4726,200.0
2019-05-24 12:40:00,102.12,102.21,102.12,102.2,1100.0,80.5041,80.5751,80.5041,80.5672,1100.0
2019-05-24 12:45:00,102.28,102.28,102.28,102.28,100.0,80.6303,80.6303,80.6303,80.6303,100.0
2019-05-24 12:50:00,102.16,102.3,102.1,102.3,700.0,80.5357,80.646,80.4884,80.646,700.0
2019-05-24 12:55:00,102.23,102.26,102.23,102.26,400.0,80.5908,80.6145,80.5908,80.6145,400.0
2019-05-24 13:00:00,102.42,102.57,102.42,102.57,1500.0,80.7406,80.8589,80.7406,80.8589,1500.0
2019-05-24 13:05:00,102.62,102.69,102.62,102.69,200.0,80.8983,80.9535,80.8983,80.9535,200.0
2019-05-24 13:10:00,102.75,102.85,102.75,102.82,886.0,81.0008,81.0796,81.0008,81.0559,886.0
2019-05-24 13:15:00,102.78,102.78,102.78,102.78,100.0,81.0244,81.0244,81.0244,81.0244,100.0
2019-05-24 13:20:00,102.86,102.86,102.66,102.7,800.0,81.0875,81.0875,80.9298,80.9613,800.0
2019-05-24 13:25:00,102.72,102.72,102.66,102.66,400.0,80.9771,80.9771,80.9298,80.9298,400.0
2019-05-24 13:30:00,102.74,102.74,102.74,102.74,100.0,80.9929,80.9929,80.9929,80.9929,100.0
2019-05-24 13:35:00,102.67,102.67,102.64,102.67,400.0,80.9377,80.9377,80.9141,80.9377,400.0
2019-05-24 13:40:00,102.77,102.92,102.73,102.92,459.0,81.0165,81.1348,80.985,81.1348,459.0
2019-05-24 13:45:00,102.97,103.1,102.97,103.1,300.0,81.1742,81.2767,81.1742,81.2767,300.0
2019-05-24 13:50:00,103.18,103.27,103.13,103.13,700.0,81.3397,81.4107,81.3003,81.3003,700.0
2019-05-24 13:55:00,103.09,103.09,103.05,103.05,200.0,81.2688,81.2688,81.2373,81.2373,200.0
2019-05-24 14:00:00,103.09,103.09,103.03,103.03,200.0,81.2688,81.2688,81.2215,81.2215,200.0
2019-05-24 14:05:00,102.87,102.87,102.87,102.87,100.0,81.0954,81.0954,81.0954,81.0954,100.0
2019-05-24 14:10:00,102.88,102.88,102.77,102.77,200.0,81.1032,81.1032,81.0165,81.0165,200.0
2019-05-24 14:15:00,102.75,102.85,102.75,102.85,700.0,81.0008,81.0796,81.0008,81.0796,700.0
2019-05-24 14:20:00,102.89,103.0,102.83,102.84,847.0,81.1111,81.1978,81.0638,81.0717,847.0
2019-05-24 14:25:00,103.06,103.18,103.06,103.18,300.0,81.2451,81.3397,81.2451,81.3397,300.0
2019-05-24 14:30:00,103.11,103.11,103.1,103.1,200.0,81.2846,81.2846,81.2767,81.2767,200.0
2019-05-24 14:35:00,103.06,103.22,103.06,103.22,500.0,81.2451,81.3713,81.2451,81.3713,500.0
2019-05-24 14:40:00,103.22,103.24,103.22,103.24,200.0,81.3713,81.387,81.3713,81.387,200.0
2019-05-24 14:45:00,103.39,103.44,103.37,103.44,700.0,81.5053,81.5447,81.4895,81.5447,700.0
2019-05-24 14:50:00,103.44,103.5,103.43,103.5,600.0,81.5447,81.592,81.5368,81.592,600.0
2019-05-24 14:55:00,103.51,103.58,103.48,103.54,634.0,81.5999,81.6551,81.5762,81.6235,634.0
2019-05-24 15:00:00,103.61,103.72,103.52,103.6,957.0,81.6787,81.7654,81.6078,81.6708,957.0
2019-05-24 15:05:00,103.6,103.61,103.6,103.61,400.0,81.6708,81.6787,81.6708,81.6787,400.0
2019-05-24 15:10:00,103.61,103.61,103.61,103.61,0.0,81.6787,81.6787,81.6787,81.6787,0.0
2019-05-24 15:15:00,103.89,103.89,103.75,103.75,800.0,81.8995,81.8995,81.7891,81.7891,800.0
2019-05-24 15:20:00,103.73,103.79,103.71,103.71,700.0,81.7733,81.8206,81.7576,81.7576,700.0
2019-05-24 15:25:00,103.8,103.93,103.8,103.93,400.0,81.8285,81.931,81.8285,81.931,400.0
2019-05-24 15:30:00,103.96,103.96,103.78,103.83,1300.0,81.9546,81.9546,81.8127,81.8522,1300.0
2019-05-24 15:35:00,103.93,103.93,103.68,103.68,700.0,81.931,81.931,81.7339,81.7339,700.0
2019-05-24 15:40:00,103.73,103.77,103.68,103.76,1048.0,81.7733,81.8049,81.7339,81.797,1048.0
2019-05-24 15:45:00,103.8,103.95,103.78,103.93,2139.0,81.8285,81.9468,81.8127,81.931,2139.0
2019-05-24 15:50:00,103.97,104.3,103.97,104.3,2578.0,81.9625,82.2227,81.9625,82.2227,2578.0
2019-05-24 15:55:00,104.38,104.38,103.95,104.05,5741.0,82.2857,82.2857,81.9468,82.0256,5741.0
2019-05-28 09:30:00,104.38,104.54,104.38,104.54,325.0,82.2857,82.4119,82.2857,82.4119,325.0
2019-05-28 09:35:00,104.21,104.21,104.02,104.02,300.0,82.1517,82.1517,82.0019,82.0019,300.0
2019-05-28 09:40:00,104.0,104.01,104.0,104.01,200.0,81.9862,81.9941,81.9862,81.9941,200.0
2019-05-28 09:45:00,104.09,104.2,103.99,104.16,700.0,82.0571,82.1438,81.9783,82.1123,700.0
2019-05-28 09:50:00,103.97,104.41,103.97,104.41,500.0,81.9625,82.3094,81.9625,82.3094,500.0
2019-05-28 09:55:00,104.37,104.37,103.94,104.12,400.0,82.2779,82.2779,81.9389,82.0808,400.0
2019-05-28 10:00:00,104.09,104.09,104.09,104.09,100.0,82.0571,82.0571,82.0571,82.0571,100.0
2019-05-28 10:05:00,104.05,104.67,104.05,104.5,1300.0,82.0256,82.5144,82.0256,82.3803,1300.0
2019-05-28 10:10:00,104.43,104.43,104.31,104.36,1000.0,82.3252,82.3252,82.2306,82.27,1000.0
2019-05-28 10:15:00,104.36,104.38,104.36,104.38,200.0,82.27,82.2857,82.27,82.2857,200.0
2019-05-28 10:20:00,104.25,104.25,103.99,103.99,1570.0,82.1833,82.1833,81.9783,81.9783,1570.0
2019-05-28 10:25:00,104.1,104.16,104.07,104.16,300.0,82.065,82.1123,82.0414,82.1123,300.0
2019-05-28 10:30:00,103.92,103.92,103.92,103.92,100.0,81.9231,81.9231,81.9231,81.9231,100.0
2019-05-28 10:35:00,103.69,103.69,103.28,103.33,900.0,81.7418,81.7418,81.4186,81.458,900.0
2019-05-28 10:40:00,103.13,103.24,103.13,103.23,400.0,81.3003,81.387,81.3003,81.3792,400.0
2019-05-28 10:45:00,103.11,103.29,103.09,103.29,850.0,81.2846,81.4265,81.2688,81.4265,850.0
2019-05-28 10:50:00,102.88,103.04,102.88,103.04,500.0,81.1032,81.2294,81.1032,81.2294,500.0
2019-05-28 10:55:00,103.04,103.07,102.99,103.05,410.0,81.2294,81.253,81.19,81.2373,410.0
2019-05-28 11:00:00,103.46,103.46,103.16,103.16,1400.0,81.5605,81.5605,81.324,81.324,1400.0
2019-05-28 11:05:00,103.19,103.42,103.19,103.38,500.0,81.3476,81.5289,81.3476,81.4974,500.0
2019-05-28 11:10:00,103.31,103.31,103.31,103.31,200.0,81.4422,81.4422,81.4422,81.4422,200.0
2019-05-28 11:15:00,103.55,103.67,103.55,103.67,300.0,81.6314,81.726,81.6314,81.726,300.0
2019-05-28 11:20:00,103.55,103.55,103.43,103.43,800.0,81.6314,81.6314,81.5368,81.5368,800.0
2019-05-28 11:25:00,103.37,103.37,103.35,103.35,200.0,81.4895,81.4895,81.4738,81.4738,200.0
2019-05-28 11:30:00,103.21,103.23,103.21,103.23,200.0,81.3634,81.3792,81.3634,81.3792,200.0
2019-05-28 11:35:00,103.41,103.41,103.37,103.37,400.0,81.5211,81.5211,81.4895,81.4895,400.0
2019-05-28 11:40:00,103.39,103.49,103.39,103.49,400.0,81.5053,81.5841,81.5053,81.5841,400.0
2019-05-28 11:45:00,103.47,103.48,103.34,103.34,300.0,81.5684,81.5762,81.4659,81.4659,300.0
2019-05-28 11:50:00,103.34,103.34,103.13,103.13,500.0,81.4659,81.4659,81.3003,81.3003,500.0
2019-05-28 11:55:00,103.1,103.55,103.08,103.54,1200.0,81.2767,81.6314,81.2609,81.6235,1200.0
2019-05-28 12:00:00,103.65,103.69,103.43,103.46,600.0,81.7103,81.7418,81.5368,81.5605,600.0
2019-05-28 12:05:00,103.38,103.38,103.38,103.38,100.0,81.4974,81.4974,81.4974,81.4974,100.0
2019-05-28 12:10:00,103.51,103.51,103.51,103.51,921.0,81.5999,81.5999,81.5999,81.5999,921.0
2019-05-28 12:15:00,103.94,103.94,103.94,103.94,124.0,81.9389,81.9389,81.9389,81.9389,124.0
2019-05-28 12:20:00,103.95,103.95,103.89,103.89,300.0,81.9468,81.9468,81.8995,81.8995,300.0
2019-05-28 12:25:00,103.91,103.91,103.91,103.91,100.0,81.9152,81.9152,81.9152,81.9152,100.0
2019-05-28 12:30:00,103.85,103.85,103.82,103.82,300.0,81.8679,81.8679,81.8443,81.8443,300.0
2019-05-28 12:35:00,103.63,103.7,103.63,103.7,600.0,81.6945,81.7497,81.6945,81.7497,600.0
2019-05-28 12:40:00,103.7,103.7,103.7,103.7,0.0,81.7497,81.7497,81.7497,81.7497,0.0
2019-05-28 12:45:00,103.66,103.7,103.66,103.7,463.0,81.7181,81.7497,81.7181,81.7497,463.0
2019-05-28 12:50:00,103.7,103.7,103.7,103.7,0.0,81.7497,81.7497,81.7497,81.7497,0.0
2019-05-28 12:55:00,103.67,103.67,103.57,103.57,400.0,81.726,81.726,81.6472,81.6472,400.0
2019-05-28 13:00:00,103.98,103.98,103.98,103.98,100.0,81.9704,81.9704,81.9704,81.9704,100.0
2019-05-28 13:05:00,103.98,103.98,103.98,103.98,0.0,81.9704,81.9704,81.9704,81.9704,0.0
2019-05-28 13:10:00,103.95,104.13,103.95,104.1,300.0,81.9468,82.0887,81.9468,82.065,300.0
2019-05-28 13:15:00,104.12,104.12,104.12,104.12,100.0,82.0808,82.0808,82.0808,82.0808,100.0
2019-05-28 13:20:00,104.11,104.13,104.11,104.13,300.0,82.0729,82.0887,82.0729,82.0887,300.0
2019-05-28 13:25:00,104.13,104.13,104.13,104.13,0.0,82.0887,82.0887,82.0887,82.0887,0.0
2019-05-28 13:30:00,104.0,104.01,104.0,104.01,400.0,81.9862,81.9941,81.9862,81.9941,400.0
2019-05-28 13:35:00,104.18,104.33,104.18,104.32,1000.0,82.1281,82.2463,82.1281,82.2384,1000.0
2019-05-28 13:40:00,104.27,104.27,104.25,104.25,257.0,82.199,82.199,82.1833,82.1833,257.0
2019-05-28 13:45:00,104.16,104.19,104.16,104.18,400.0,82.1123,82.136,82.1123,82.1281,400.0
2019-05-28 13:50:00,104.18,104.18,104.18,104.18,0.0,82.1281,82.1281,82.1281,82.1281,0.0
2019-05-28 13:55:00,104.16,104.16,104.13,104.13,200.0,82.1123,82.1123,82.0887,82.0887,200.0
2019-05-28 14:00:00,103.99,103.99,103.76,103.76,200.0,81.9783,81.9783,81.797,81.797,200.0
2019-05-28 14:05:00,103.76,103.76,103.76,103.76,0.0,81.797,81.797,81.797,81.797,0.0
2019-05-28 14:10:00,103.62,103.62,103.62,103.62,100.0,81.6866,81.6866,81.6866,81.6866,100.0
2019-05-28 14:15:00,103.62,103.62,103.62,103.62,100.0,81.6866,81.6866,81.6866,81.6866,100.0
2019-05-28 14:20:00,103.53,103.53,103.53,103.53,200.0,81.6157,81.6157,81.6157,81.6157,200.0
2019-05-28 14:25:00,103.36,103.36,103.36,103.36,100.0,81.4816,81.4816,81.4816,81.4816,100.0
2019-05-28 14:30:00,103.31,103.49,103.31,103.49,955.0,81.4422,81.5841,81.4422,81.5841,955.0
2019-05-28 14:35:00,103.49,103.49,103.49,103.49,200.0,81.5841,81.5841,81.5841,81.5841,200.0
2019-05-28 14:40:00,103.25,103.27,103.25,103.27,400.0,81.3949,81.4107,81.3949,81.4107,400.0
2019-05-28 14:45:00,103.3,103.4,103.29,103.4,600.0,81.4343,81.5132,81.4265,81.5132,600.0
2019-05-28 14:50:00,103.46,103.59,103.46,103.59,400.0,81.5605,81.663,81.5605,81.663,400.0
2019-05-28 14:55:00,103.58,103.64,103.58,103.64,200.0,81.6551,81.7024,81.6551,81.7024,200.0
2019-05-28 15:00:00,103.55,103.58,103.55,103.56,500.0,81.6314,81.6551,81.6314,81.6393,500.0
2019-05-28 15:05:00,103.58,103.75,103.58,103.69,300.0,81.6551,81.7891,81.6551,81.7418,300.0
2019-05-28 15:10:00,103.58,103.59,103.49,103.59,900.0,81.6551,81.663,81.5841,81.663,900.0
2019-05-28 15:15:00,103.65,103.73,103.65,103.73,200.0,81.7103,81.7733,81.7103,81.7733,200.0
2019-05-28 15:20:00,103.68,103.71,103.64,103.71,600.0,81.7339,81.7576,81.7024,81.7576,600.0
2019-05-28 15:25:00,103.69,103.72,103.66,103.72,600.0,81.7418,81.7654,81.7181,81.7654,600.0
2019-05-28 15:30:00,103.67,103.75,103.59,103.61,600.0,81.726,81.7891,81.663,81.6787,600.0
2019-05-28 15:35:00,103.61,103.71,103.61,103.63,1000.0,81.6787,81.7576,81.6787,81.6945,1000.0
2019-05-28 15:40:00,103.59,103.62,103.53,103.53,800.0,81.663,81.6866,81.6157,81.6157,800.0
2019-05-28 15:45:00,103.5,103.56,103.5,103.52,600.0,81.592,81.6393,81.592,81.6078,600.0
2019-05-28 15:50:00,103.52,103.61,103.52,103.6,2198.0,81.6078,81.6787,81.6078,81.6708,2198.0
2019-05-28 15:55:00,103.61,103.71,103.59,103.6,1900.0,81.6787,81.7576,81.663,81.6708,1900.0
2019-05-29 09:30:00,101.52,101.89,101.52,101.83,600.0,80.0311,80.3228,80.0311,80.2755,600.0
2019-05-29 09:35:00,101.73,101.73,101.18,101.18,1100.0,80.1967,80.1967,79.7631,79.7631,1100.0
2019-05-29 09:40:00,101.2,101.43,100.72,100.73,3856.0,79.7789,79.9602,79.4005,79.4083,3856.0
2019-05-29 09:45:00,100.68,100.73,100.28,100.5,5462.0,79.3689,79.4083,79.0536,79.227,5462.0
2019-05-29 09:50:00,100.37,100.59,100.13,100.59,2200.0,79.1245,79.298,78.9353,79.298,2200.0
2019-05-29 09:55:00,100.67,100.93,100.67,100.84,1300.0,79.361,79.566,79.361,79.4951,1300.0
2019-05-29 10:00:00,100.85,100.85,100.31,100.56,900.0,79.5029,79.5029,79.0772,79.2743,900.0
2019-05-29 10:05:00,100.62,100.73,100.55,100.55,1149.0,79.3216,79.4083,79.2664,79.2664,1149.0
2019-05-29 10:10:00,100.57,101.03,100.57,101.03,1100.0,79.2822,79.6448,79.2822,79.6448,1100.0
2019-05-29 10:15:00,101.33,101.35,101.21,101.35,600.0,79.8813,79.8971,79.7867,79.8971,600.0
2019-05-29 10:20:00,101.47,101.56,101.39,101.56,500.0,79.9917,80.0627,79.9286,80.0627,500.0
2019-05-29 10:25:00,101.58,102.0,101.58,102.0,900.0,80.0784,80.4095,80.0784,80.4095,900.0
2019-05-29 10:30:00,101.95,102.07,101.7,101.7,1000.0,80.3701,80.4647,80.173,80.173,1000.0
2019-05-29 10:35:00,101.61,101.75,101.61,101.75,500.0,80.1021,80.2124,80.1021,80.2124,500.0
2019-05-29 10:40:00,101.71,102.01,101.71,102.01,600.0,80.1809,80.4174,80.1809,80.4174,600.0
2019-05-29 10:45:00,102.01,102.11,101.87,102.11,700.0,80.4174,80.4962,80.307,80.4962,700.0
2019-05-29 10:50:00,102.18,102.19,101.71,101.71,900.0,80.5514,80.5593,80.1809,80.1809,900.0
2019-05-29 10:55:00,101.76,101.78,101.71,101.71,400.0,80.2203,80.2361,80.1809,80.1809,400.0
2019-05-29 11:00:00,101.39,101.62,101.39,101.51,1200.0,79.9286,80.11,79.9286,80.0232,1200.0
2019-05-29 11:05:00,101.29,101.51,101.29,101.51,400.0,79.8498,80.0232,79.8498,80.0232,400.0
2019-05-29 11:10:00,101.5,101.5,101.47,101.47,200.0,80.0154,80.0154,79.9917,79.9917,200.0
2019-05-29 11:15:00,101.18,101.21,101.15,101.15,400.0,79.7631,79.7867,79.7394,79.7394,400.0
2019-05-29 11:20:00,101.0,101.04,100.79,100.79,500.0,79.6212,79.6527,79.4556,79.4556,500.0
2019-05-29 11:25:00,100.78,100.95,100.78,100.88,1700.0,79.4478,79.5818,79.4478,79.5266,1700.0
2019-05-29 11:30:00,100.96,101.03,100.93,100.96,600.0,79.5897,79.6448,79.566,79.5897,600.0
2019-05-29 11:35:00,100.93,100.93,100.75,100.76,1000.0,79.566,79.566,79.4241,79.432,1000.0
2019-05-29 11:40:00,100.5,100.5,100.3,100.41,1175.0,79.227,79.227,79.0694,79.1561,1175.0
2019-05-29 11:45:00,100.47,100.59,100.47,100.54,1100.0,79.2034,79.298,79.2034,79.2586,1100.0
2019-05-29 11:50:00,100.17,100.22,100.17,100.22,300.0,78.9669,79.0063,78.9669,79.0063,300.0
2019-05-29 11:55:00,100.22,100.22,100.13,100.14,1700.0,79.0063,79.0063,78.9353,78.9432,1700.0
2019-05-29 12:00:00,100.18,100.24,100.13,100.13,400.0,78.9748,79.0221,78.9353,78.9353,400.0
2019-05-29 12:05:00,100.26,100.5,100.18,100.5,800.0,79.0378,79.227,78.9748,79.227,800.0
2019-05-29 12:10:00,100.45,100.55,100.41,100.55,600.0,79.1876,79.2664,79.1561,79.2664,600.0
2019-05-29 12:15:00,100.66,100.88,100.66,100.86,500.0,79.3532,79.5266,79.3532,79.5108,500.0
2019-05-29 12:20:00,100.91,100.91,100.89,100.91,300.0,79.5502,79.5502,79.5345,79.5502,300.0
2019-05-29 12:25:00,100.99,101.0,100.92,101.0,700.0,79.6133,79.6212,79.5581,79.6212,700.0
2019-05-29 12:30:00,101.0,101.14,101.0,101.13,300.0,79.6212,79.7316,79.6212,79.7237,300.0
2019-05-29 12:35:00,101.13,101.13,101.13,101.13,0.0,79.7237,79.7237,79.7237,79.7237,0.0
2019-05-29 12:40:00,101.09,101.09,100.99,100.99,400.0,79.6921,79.6921,79.6133,79.6133,400.0
2019-05-29 12:45:00,101.17,101.3,101.17,101.19,1300.0,79.7552,79.8577,79.7552,79.771,1300.0
2019-05-29 12:50:00,101.19,101.26,101.05,101.05,600.0,79.771,79.8262,79.6606,79.6606,600.0
2019-05-29 12:55:00,101.12,101.16,101.12,101.16,300.0,79.7158,79.7473,79.7158,79.7473,300.0
2019-05-29 13:00:00,101.22,101.37,101.22,101.33,500.0,79.7946,79.9129,79.7946,79.8813,500.0
2019-05-29 13:05:00,101.37,101.53,101.37,101.51,400.0,79.9129,80.039,79.9129,80.0232,400.0
2019-05-29 13:10:00,101.53,101.7,101.49,101.49,4382.0,80.039,80.173,80.0075,80.0075,4382.0
2019-05-29 13:15:00,101.39,101.41,101.18,101.22,2000.0,79.9286,79.9444,79.7631,79.7946,2000.0
2019-05-29 13:20:00,101.08,101.13,101.0,101.13,1300.0,79.6843,79.7237,79.6212,79.7237,1300.0
2019-05-29 13:25:00,101.13,101.13,101.13,101.13,0.0,79.7237,79.7237,79.7237,79.7237,0.0
2019-05-29 13:30:00,101.11,101.45,101.11,101.39,1600.0,79.7079,79.9759,79.7079,79.9286,1600.0
2019-05-29 13:35:00,101.39,101.39,101.04,101.07,6187.0,79.9286,79.9286,79.6527,79.6764,6187.0
2019-05-29 13:40:00,101.44,101.45,101.4,101.43,400.0,79.9681,79.9759,79.9365,79.9602,400.0
2019-05-29 13:45:00,101.42,101.47,101.39,101.41,400.0,79.9523,79.9917,79.9286,79.9444,400.0
2019-05-29 13:50:00,101.5,101.5,100.79,100.86,6916.0,80.0154,80.0154,79.4556,79.5108,6916.0
2019-05-29 13:55:00,100.89,100.93,100.77,100.77,700.0,79.5345,79.566,79.4399,79.4399,700.0
2019-05-29 14:00:00,100.62,100.62,100.45,100.45,4901.0,79.3216,79.3216,79.1876,79.1876,4901.0
2019-05-29 14:05:00,100.33,100.71,100.32,100.71,600.0,79.093,79.3926,79.0851,79.3926,600.0
2019-05-29 14:10:00,100.68,100.69,100.28,100.29,600.0,79.3689,79.3768,79.0536,79.0615,600.0
2019-05-29 14:15:00,100.31,100.31,100.31,100.31,100.0,79.0772,79.0772,79.0772,79.0772,100.0
2019-05-29 14:20:00,100.46,100.46,100.46,100.46,100.0,79.1955,79.1955,79.1955,79.1955,100.0
2019-05-29 14:25:00,100.38,100.51,100.38,100.45,700.0,79.1324,79.2349,79.1324,79.1876,700.0
2019-05-29 14:30:00,100.47,100.47,100.37,100.37,1200.0,79.2034,79.2034,79.1245,79.1245,1200.0
2019-05-29 14:35:00,100.35,100.43,100.34,100.34,1300.0,79.1088,79.1718,79.1009,79.1009,1300.0
2019-05-29 14:40:00,100.24,100.3,100.2,100.3,1000.0,79.0221,79.0694,78.9905,79.0694,1000.0
2019-05-29 14:45:00,100.36,100.38,100.23,100.32,800.0,79.1167,79.1324,79.0142,79.0851,800.0
2019-05-29 14:50:00,100.32,100.55,100.31,100.55,700.0,79.0851,79.2664,79.0772,79.2664,700.0
2019-05-29 14:55:00,100.54,100.73,100.54,100.73,1100.0,79.2586,79.4083,79.2586,79.4083,1100.0
2019-05-29 15:00:00,100.62,100.63,100.48,100.61,1512.0,79.3216,79.3295,79.2113,79.3137,1512.0
2019-05-29 15:05:00,100.53,100.59,100.53,100.59,500.0,79.2507,79.298,79.2507,79.298,500.0
2019-05-29 15:10:00,100.79,100.81,100.79,100.81,200.0,79.4556,79.4714,79.4556,79.4714,200.0
2019-05-29 15:15:00,100.8,100.96,100.77,100.96,1100.0,79.4635,79.5897,79.4399,79.5897,1100.0
2019-05-29 15:20:00,101.0,101.05,100.93,100.97,1400.0,79.6212,79.6606,79.566,79.5975,1400.0
2019-05-29 15:25:00,101.05,101.08,101.02,101.08,500.0,79.6606,79.6843,79.637,79.6843,500.0
2019-05-29 15:30:00,101.19,101.22,100.98,101.18,3100.0,79.771,79.7946,79.6054,79.7631,3100.0
2019-05-29 15:35:00,101.35,101.5,101.35,101.5,1500.0,79.8971,80.0154,79.8971,80.0154,1500.0
2019-05-29 15:40:00,101.64,101.8,101.59,101.8,800.0,80.1257,80.2519,80.0863,80.2519,800.0
2019-05-29 15:45:00,101.81,101.94,101.67,101.87,1700.0,80.2597,80.3622,80.1494,80.307,1700.0
2019-05-29 15:50:00,101.78,101.78,101.52,101.52,3769.0,80.2361,80.2361,80.0311,80.0311,3769.0
2019-05-29 15:55:00,101.44,101.44,101.23,101.3,10947.0,79.9681,79.9681,79.8025,79.8577,10947.0
2019-05-30 09:30:00,101.31,101.75,101.31,101.75,1000.0,79.8656,80.2124,79.8656,80.2124,1000.0
2019-05-30 09:35:00,101.97,102.07,101.7,101.85,2322.0,80.3859,80.4647,80.173,80.2913,2322.0
2019-05-30 09:40:00,101.86,102.22,101.86,102.22,600.0,80.2992,80.583,80.2992,80.583,600.0
2019-05-30 09:45:00,102.36,102.46,102.36,102.46,500.0,80.6933,80.7722,80.6933,80.7722,500.0
2019-05-30 09:50:00,102.55,102.55,102.42,102.42,200.0,80.8431,80.8431,80.7406,80.7406,200.0
2019-05-30 09:55:00,102.5,102.5,102.5,102.5,100.0,80.8037,80.8037,80.8037,80.8037,100.0
2019-05-30 10:00:00,102.27,102.37,102.16,102.37,300.0,80.6224,80.7012,80.5357,80.7012,300.0
2019-05-30 10:05:00,102.08,102.08,102.08,102.08,100.0,80.4726,80.4726,80.4726,80.4726,100.0
2019-05-30 10:10:00,102.29,102.29,102.29,102.29,200.0,80.6381,80.6381,80.6381,80.6381,200.0
2019-05-30 10:15:00,102.61,102.61,102.61,102.61,100.0,80.8904,80.8904,80.8904,80.8904,100.0
2019-05-30 10:20:00,102.15,102.15,102.15,102.15,100.0,80.5278,80.5278,80.5278,80.5278,100.0
2019-05-30 10:25:00,102.15,102.2,102.14,102.14,300.0,80.5278,80.5672,80.5199,80.5199,300.0
2019-05-30 10:30:00,102.04,102.15,101.95,102.15,300.0,80.4411,80.5278,80.3701,80.5278,300.0
2019-05-30 10:35:00,102.11,102.11,102.01,102.05,600.0,80.4962,80.4962,80.4174,80.4489,600.0
2019-05-30 10:40:00,101.89,101.89,101.68,101.68,200.0,80.3228,80.3228,80.1573,80.1573,200.0
2019-05-30 10:45:00,101.69,101.69,101.6,101.6,200.0,80.1651,80.1651,80.0942,80.0942,200.0
2019-05-30 10:50:00,101.51,101.53,101.5,101.53,300.0,80.0232,80.039,80.0154,80.039,300.0
2019-05-30 10:55:00,101.51,101.52,101.51,101.52,200.0,80.0232,80.0311,80.0232,80.0311,200.0
2019-05-30 11:00:00,101.11,101.11,100.95,100.97,400.0,79.7079,79.7079,79.5818,79.5975,400.0
2019-05-30 11:05:00,100.64,100.64,100.64,100.64,100.0,79.3374,79.3374,79.3374,79.3374,100.0
2019-05-30 11:10:00,100.76,100.96,100.76,100.91,400.0,79.432,79.5897,79.432,79.5502,400.0
2019-05-30 11:15:00,101.16,101.16,100.6,100.6,910.0,79.7473,79.7473,79.3059,79.3059,910.0
2019-05-30 11:20:00,100.6,100.6,100.45,100.45,600.0,79.3059,79.3059,79.1876,79.1876,600.0
2019-05-30 11:25:00,100.13,100.18,100.08,100.08,600.0,78.9353,78.9748,78.8959,78.8959,600.0
2019-05-30 11:30:00,100.16,100.43,100.16,100.43,800.0,78.959,79.1718,78.959,79.1718,800.0
2019-05-30 11:35:00,100.49,100.71,100.49,100.64,700.0,79.2191,79.3926,79.2191,79.3374,700.0
2019-05-30 11:40:00,100.78,100.84,100.63,100.63,600.0,79.4478,79.4951,79.3295,79.3295,600.0
2019-05-30 11:45:00,100.48,100.59,100.48,100.53,300.0,79.2113,79.298,79.2113,79.2507,300.0
2019-05-30 11:50:00,100.4,100.4,100.32,100.35,400.0,79.1482,79.1482,79.0851,79.1088,400.0
2019-05-30 11:55:00,100.37,100.55,100.36,100.55,800.0,79.1245,79.2664,79.1167,79.2664,800.0
2019-05-30 12:00:00,100.55,100.55,100.55,100.55,0.0,79.2664,79.2664,79.2664,79.2664,0.0
2019-05-30 12:05:00,100.5,100.67,100.5,100.58,600.0,79.227,79.361,79.227,79.2901,600.0
2019-05-30 12:10:00,100.58,100.58,100.58,100.58,0.0,79.2901,79.2901,79.2901,79.2901,0.0
2019-05-30 12:15:00,100.61,100.95,100.61,100.94,500.0,79.3137,79.5818,79.3137,79.5739,500.0
2019-05-30 12:20:00,101.04,101.04,100.96,100.96,200.0,79.6527,79.6527,79.5897,79.5897,200.0
2019-05-30 12:25:00,100.92,100.92,100.82,100.82,400.0,79.5581,79.5581,79.4793,79.4793,400.0
2019-05-30 12:30:00,100.76,100.76,100.69,100.69,300.0,79.432,79.432,79.3768,79.3768,300.0
2019-05-30 12:35:00,100.83,100.83,100.75,100.83,300.0,79.4872,79.4872,79.4241,79.4872,300.0
2019-05-30 12:40:00,100.87,100.87,100.87,100.87,100.0,79.5187,79.5187,79.5187,79.5187,100.0
2019-05-30 12:45:00,100.87,100.87,100.87,100.87,0.0,79.5187,79.5187,79.5187,79.5187,0.0
2019-05-30 12:50:00,101.02,101.02,100.89,100.89,200.0,79.637,79.637,79.5345,79.5345,200.0
2019-05-30 12:55:00,100.89,100.89,100.89,100.89,0.0,79.5345,79.5345,79.5345,79.5345,0.0
2019-05-30 13:00:00,101.01,101.01,100.96,100.99,300.0,79.6291,79.6291,79.5897,79.6133,300.0
2019-05-30 13:05:00,100.78,100.78,100.62,100.62,300.0,79.4478,79.4478,79.3216,79.3216,300.0
2019-05-30 13:10:00,100.7,100.7,100.7,100.7,100.0,79.3847,79.3847,79.3847,79.3847,100.0
2019-05-30 13:15:00,100.73,100.77,100.73,100.76,390.0,79.4083,79.4399,79.4083,79.432,390.0
2019-05-30 13:20:00,100.78,100.94,100.78,100.81,400.0,79.4478,79.5739,79.4478,79.4714,400.0
2019-05-30 13:25:00,100.86,100.86,100.71,100.79,699.0,79.5108,79.5108,79.3926,79.4556,699.0
2019-05-30 13:30:00,100.75,100.75,100.68,100.68,713.0,79.4241,79.4241,79.3689,79.3689,713.0
2019-05-30 13:35:00,100.74,100.74,100.68,100.71,400.0,79.4162,79.4162,79.3689,79.3926,400.0
2019-05-30 13:40:00,100.73,100.73,100.44,100.44,1400.0,79.4083,79.4083,79.1797,79.1797,1400.0
2019-05-30 13:45:00,100.41,100.47,100.31,100.32,2500.0,79.1561,79.2034,79.0772,79.0851,2500.0
2019-05-30 13:50:00,100.32,100.39,100.26,100.39,800.0,79.0851,79.1403,79.0378,79.1403,800.0
2019-05-30 13:55:00,100.62,100.72,100.62,100.72,400.0,79.3216,79.4005,79.3216,79.4005,400.0
2019-05-30 14:00:00,100.83,100.83,100.83,100.83,200.0,79.4872,79.4872,79.4872,79.4872,200.0
2019-05-30 14:05:00,100.77,100.77,100.45,100.45,800.0,79.4399,79.4399,79.1876,79.1876,800.0
2019-05-30 14:10:00,100.47,100.47,100.47,100.47,100.0,79.2034,79.2034,79.2034,79.2034,100.0
2019-05-30 14:15:00,100.25,100.26,100.2,100.26,450.0,79.0299,79.0378,78.9905,79.0378,450.0
2019-05-30 14:20:00,100.2,100.2,100.04,100.04,700.0,78.9905,78.9905,78.8644,78.8644,700.0
2019-05-30 14:25:00,100.02,100.06,99.99,100.02,400.0,78.8486,78.8802,78.825,78.8486,400.0
2019-05-30 14:30:00,100.0,100.02,100.0,100.02,200.0,78.8329,78.8486,78.8329,78.8486,200.0
2019-05-30 14:35:00,100.06,100.06,99.92,99.96,1000.0,78.8802,78.8802,78.7698,78.8013,1000.0
2019-05-30 14:40:00,100.04,100.04,99.99,99.99,200.0,78.8644,78.8644,78.825,78.825,200.0
2019-05-30 14:45:00,100.0,100.04,99.98,99.98,500.0,78.8329,78.8644,78.8171,78.8171,500.0
2019-05-30 14:50:00,99.96,100.05,99.96,100.05,500.0,78.8013,78.8723,78.8013,78.8723,500.0
2019-05-30 14:55:00,100.1,100.22,100.1,100.22,300.0,78.9117,79.0063,78.9117,79.0063,300.0
2019-05-30 15:00:00,100.2,100.21,100.16,100.21,500.0,78.9905,78.9984,78.959,78.9984,500.0
2019-05-30 15:05:00,100.25,100.25,100.1,100.1,300.0,79.0299,79.0299,78.9117,78.9117,300.0
2019-05-30 15:10:00,100.18,100.19,100.15,100.15,400.0,78.9748,78.9826,78.9511,78.9511,400.0
2019-05-30 15:15:00,100.25,100.25,100.2,100.2,400.0,79.0299,79.0299,78.9905,78.9905,400.0
2019-05-30 15:20:00,100.21,100.22,100.15,100.16,1100.0,78.9984,79.0063,78.9511,78.959,1100.0
2019-05-30 15:25:00,100.15,100.2,100.12,100.18,1100.0,78.9511,78.9905,78.9275,78.9748,1100.0
2019-05-30 15:30:00,100.22,100.22,100.08,100.18,1400.0,79.0063,79.0063,78.8959,78.9748,1400.0
2019-05-30 15:35:00,100.24,100.38,100.24,100.34,1800.0,79.0221,79.1324,79.0221,79.1009,1800.0
2019-05-30 15:40:00,100.24,100.31,100.16,100.2,1900.0,79.0221,79.0772,78.959,78.9905,1900.0
2019-05-30 15:45:00,100.18,100.29,100.02,100.15,2550.0,78.9748,79.0615,78.8486,78.9511,2550.0
2019-05-30 15:50:00,100.23,100.43,100.21,100.43,4070.0,79.0142,79.1718,78.9984,79.1718,4070.0
2019-05-30 15:55:00,100.46,100.51,100.31,100.31,4750.0,79.1955,79.2349,79.0772,79.0772,4750.0
2019-05-31 09:30:00,98.33,98.61,98.26,98.56,400.0,77.5164,77.7371,77.4612,77.6977,400.0
2019-05-31 09:35:00,98.38,99.02,98.38,98.98,1100.0,77.5558,78.0603,77.5558,78.0288,1100.0
2019-05-31 09:40:00,98.93,99.21,98.8,99.21,900.0,77.9894,78.2101,77.8869,78.2101,900.0
2019-05-31 09:45:00,99.5,99.63,99.4,99.4,1700.0,78.4387,78.5412,78.3599,78.3599,1700.0
2019-05-31 09:50:00,99.61,99.64,98.71,98.76,1800.0,78.5254,78.5491,77.8159,77.8553,1800.0
2019-05-31 09:55:00,98.82,98.82,98.55,98.79,800.0,77.9026,77.9026,77.6898,77.879,800.0
2019-05-31 10:00:00,99.0,99.2,98.59,99.03,4237.0,78.0445,78.2022,77.7213,78.0682,4237.0
2019-05-31 10:05:00,98.61,98.73,98.61,98.64,800.0,77.7371,77.8317,77.7371,77.7607,800.0
2019-05-31 10:10:00,98.78,98.78,97.69,98.16,7618.0,77.8711,77.8711,77.0118,77.3823,7618.0
2019-05-31 10:15:00,98.12,98.4,98.12,98.4,500.0,77.3508,77.5715,77.3508,77.5715,500.0
2019-05-31 10:20:00,98.51,99.07,98.51,99.07,400.0,77.6583,78.0997,77.6583,78.0997,400.0
2019-05-31 10:25:00,99.23,99.27,99.15,99.27,800.0,78.2258,78.2574,78.1628,78.2574,800.0
2019-05-31 10:30:00,99.68,99.68,99.68,99.68,100.0,78.5806,78.5806,78.5806,78.5806,100.0
2019-05-31 10:35:00,99.58,99.78,99.58,99.78,300.0,78.5018,78.6594,78.5018,78.6594,300.0
2019-05-31 10:40:00,99.98,99.98,99.81,99.92,300.0,78.8171,78.8171,78.6831,78.7698,300.0
2019-05-31 10:45:00,99.74,99.87,99.74,99.87,400.0,78.6279,78.7304,78.6279,78.7304,400.0
2019-05-31 10:50:00,99.95,100.1,99.95,100.04,2400.0,78.7934,78.9117,78.7934,78.8644,2400.0
2019-05-31 10:55:00,100.16,100.16,100.11,100.11,300.0,78.959,78.959,78.9196,78.9196,300.0
2019-05-31 11:00:00,99.68,99.68,99.44,99.44,560.0,78.5806,78.5806,78.3914,78.3914,560.0
2019-05-31 11:05:00,99.36,99.47,99.34,99.47,301.0,78.3283,78.415,78.3126,78.415,301.0
2019-05-31 11:10:00,99.47,99.47,99.47,99.47,0.0,78.415,78.415,78.415,78.415,0.0
2019-05-31 11:15:00,99.48,99.55,99.48,99.5,300.0,78.4229,78.4781,78.4229,78.4387,300.0
2019-05-31 11:20:00,99.26,99.78,99.26,99.78,300.0,78.2495,78.6594,78.2495,78.6594,300.0
2019-05-31 11:25:00,99.78,99.78,99.78,99.78,0.0,78.6594,78.6594,78.6594,78.6594,0.0
2019-05-31 11:30:00,99.95,99.97,99.91,99.91,400.0,78.7934,78.8092,78.7619,78.7619,400.0
2019-05-31 11:35:00,100.02,100.02,100.02,100.02,100.0,78.8486,78.8486,78.8486,78.8486,100.0
2019-05-31 11:40:00,99.87,99.92,99.87,99.92,200.0,78.7304,78.7698,78.7304,78.7698,200.0
2019-05-31 11:45:00,99.82,99.84,99.82,99.84,300.0,78.691,78.7067,78.691,78.7067,300.0
2019-05-31 11:50:00,99.87,99.87,99.77,99.77,400.0,78.7304,78.7304,78.6515,78.6515,400.0
2019-05-31 11:55:00,99.67,99.8,99.67,99.8,300.0,78.5727,78.6752,78.5727,78.6752,300.0
2019-05-31 12:00:00,99.83,99.83,99.65,99.65,300.0,78.6988,78.6988,78.5569,78.5569,300.0
2019-05-31 12:05:00,99.65,99.66,99.62,99.62,300.0,78.5569,78.5648,78.5333,78.5333,300.0
2019-05-31 12:10:00,99.6,99.61,99.6,99.61,200.0,78.5175,78.5254,78.5175,78.5254,200.0
2019-05-31 12:15:00,99.61,99.61,99.61,99.61,100.0,78.5254,78.5254,78.5254,78.5254,100.0
2019-05-31 12:20:00,99.71,99.71,99.53,99.53,500.0,78.6042,78.6042,78.4623,78.4623,500.0
2019-05-31 12:25:00,99.48,99.48,99.3,99.3,500.0,78.4229,78.4229,78.281,78.281,500.0
2019-05-31 12:30:00,99.42,99.52,99.42,99.47,300.0,78.3756,78.4545,78.3756,78.415,300.0
2019-05-31 12:35:00,99.48,99.49,99.21,99.21,700.0,78.4229,78.4308,78.2101,78.2101,700.0
2019-05-31 12:40:00,99.15,99.15,99.15,99.15,100.0,78.1628,78.1628,78.1628,78.1628,100.0
2019-05-31 12:45:00,99.18,99.18,99.16,99.16,200.0,78.1864,78.1864,78.1707,78.1707,200.0
2019-05-31 12:50:00,99.16,99.16,99.16,99.16,0.0,78.1707,78.1707,78.1707,78.1707,0.0
2019-05-31 12:55:00,98.97,99.07,98.89,99.06,600.0,78.0209,78.0997,77.9578,78.0918,600.0
2019-05-31 13:00:00,99.06,99.06,99.06,99.06,0.0,78.0918,78.0918,78.0918,78.0918,0.0
2019-05-31 13:05:00,99.01,99.01,99.01,99.01,200.0,78.0524,78.0524,78.0524,78.0524,200.0
2019-05-31 13:10:00,99.1,99.13,99.1,99.13,300.0,78.1234,78.147,78.1234,78.147,300.0
2019-05-31 13:15:00,99.05,99.06,99.03,99.03,400.0,78.084,78.0918,78.0682,78.0682,400.0
2019-05-31 13:20:00,99.07,99.07,98.97,99.02,300.0,78.0997,78.0997,78.0209,78.0603,300.0
2019-05-31 13:25:00,99.02,99.02,99.02,99.02,0.0,78.0603,78.0603,78.0603,78.0603,0.0
2019-05-31 13:30:00,99.11,99.11,99.04,99.04,200.0,78.1313,78.1313,78.0761,78.0761,200.0
2019-05-31 13:35:00,99.03,99.08,99.03,99.08,200.0,78.0682,78.1076,78.0682,78.1076,200.0
2019-05-31 13:40:00,99.08,99.08,99.08,99.08,0.0,78.1076,78.1076,78.1076,78.1076,0.0
2019-05-31 13:45:00,99.08,99.08,99.08,99.08,100.0,78.1076,78.1076,78.1076,78.1076,100.0
2019-05-31 13:50:00,99.01,99.01,98.92,98.92,700.0,78.0524,78.0524,77.9815,77.9815,700.0
2019-05-31 13:55:00,98.88,98.88,98.83,98.83,1106.0,77.9499,77.9499,77.9105,77.9105,1106.0
2019-05-31 14:00:00,98.83,98.83,98.69,98.8,1500.0,77.9105,77.9105,77.8002,77.8869,1500.0
2019-05-31 14:05:00,98.82,98.82,98.82,98.82,200.0,77.9026,77.9026,77.9026,77.9026,200.0
2019-05-31 14:10:00,98.78,98.78,98.78,98.78,100.0,77.8711,77.8711,77.8711,77.8711,100.0
2019-05-31 14:15:00,98.65,98.65,98.65,98.65,100.0,77.7686,77.7686,77.7686,77.7686,100.0
2019-05-31 14:20:00,98.89,98.89,98.84,98.84,200.0,77.9578,77.9578,77.9184,77.9184,200.0
2019-05-31 14:25:00,98.84,98.84,98.84,98.84,0.0,77.9184,77.9184,77.9184,77.9184,0.0
2019-05-31 14:30:00,98.69,98.69,98.69,98.69,100.0,77.8002,77.8002,77.8002,77.8002,100.0
2019-05-31 14:35:00,98.74,98.74,98.74,98.74,100.0,77.8396,77.8396,77.8396,77.8396,100.0
2019-05-31 14:40:00,98.74,98.92,98.74,98.92,400.0,77.8396,77.9815,77.8396,77.9815,400.0
2019-05-31 14:45:00,99.05,99.05,98.95,98.95,300.0,78.084,78.084,78.0051,78.0051,300.0
2019-05-31 14:50:00,99.12,99.12,99.12,99.12,100.0,78.1391,78.1391,78.1391,78.1391,100.0
2019-05-31 14:55:00,99.06,99.2,99.05,99.09,700.0,78.0918,78.2022,78.084,78.1155,700.0
2019-05-31 15:00:00,99.0,99.0,98.9,98.9,300.0,78.0445,78.0445,77.9657,77.9657,300.0
2019-05-31 15:05:00,98.76,98.78,98.53,98.56,1000.0,77.8553,77.8711,77.674,77.6977,1000.0
2019-05-31 15:10:00,98.5,98.6,98.5,98.5,600.0,77.6504,77.7292,77.6504,77.6504,600.0
2019-05-31 15:15:00,98.55,98.55,98.53,98.53,200.0,77.6898,77.6898,77.674,77.674,200.0
2019-05-31 15:20:00,98.52,98.52,98.43,98.43,300.0,77.6661,77.6661,77.5952,77.5952,300.0
2019-05-31 15:25:00,98.44,98.44,98.34,98.43,800.0,77.6031,77.6031,77.5242,77.5952,800.0
2019-05-31 15:30:00,98.44,98.55,98.44,98.48,1400.0,77.6031,77.6898,77.6031,77.6346,1400.0
2019-05-31 15:35:00,98.42,98.44,98.34,98.37,4508.0,77.5873,77.6031,77.5242,77.5479,4508.0
2019-05-31 15:40:00,98.4,98.4,98.22,98.25,3800.0,77.5715,77.5715,77.4296,77.4533,3800.0
2019-05-31 15:45:00,98.24,98.29,98.14,98.14,4312.0,77.4454,77.4848,77.3666,77.3666,4312.0
2019-05-31 15:50:00,98.12,98.14,97.99,97.99,8336.0,77.3508,77.3666,77.2483,77.2483,8336.0
2019-05-31 15:55:00,97.96,98.09,97.8,98.05,17161.0,77.2247,77.3272,77.0985,77.2956,17161.0
2019-06-03 09:30:00,99.35,99.36,98.86,99.0,1884.0,78.3204,78.3283,77.9342,78.0445,1884.0
2019-06-03 09:35:00,98.9,99.3,98.86,99.24,4944.0,77.9657,78.281,77.9342,78.2337,4944.0
2019-06-03 09:40:00,99.07,99.35,99.07,99.15,2800.0,78.0997,78.3204,78.0997,78.1628,2800.0
2019-06-03 09:45:00,99.2,99.2,98.59,98.79,1300.0,78.2022,78.2022,77.7213,77.879,1300.0
2019-06-03 09:50:00,98.8,99.39,98.8,99.08,900.0,77.8869,78.352,77.8869,78.1076,900.0
2019-06-03 09:55:00,98.94,98.94,98.75,98.75,400.0,77.9972,77.9972,77.8475,77.8475,400.0
2019-06-03 10:00:00,98.8,98.8,98.28,98.31,2000.0,77.8869,77.8869,77.4769,77.5006,2000.0
2019-06-03 10:05:00,98.42,98.55,98.15,98.55,700.0,77.5873,77.6898,77.3745,77.6898,700.0
2019-06-03 10:10:00,98.52,98.61,98.52,98.61,200.0,77.6661,77.7371,77.6661,77.7371,200.0
2019-06-03 10:15:00,98.7,99.2,98.7,99.2,500.0,77.808,78.2022,77.808,78.2022,500.0
2019-06-03 10:20:00,99.17,99.17,99.1,99.1,400.0,78.1785,78.1785,78.1234,78.1234,400.0
2019-06-03 10:25:00,99.15,99.16,99.15,99.16,200.0,78.1628,78.1707,78.1628,78.1707,200.0
2019-06-03 10:30:00,99.17,99.18,99.1,99.14,400.0,78.1785,78.1864,78.1234,78.1549,400.0
2019-06-03 10:35:00,99.08,99.08,99.08,99.08,100.0,78.1076,78.1076,78.1076,78.1076,100.0
2019-06-03 10:40:00,99.04,99.04,99.04,99.04,100.0,78.0761,78.0761,78.0761,78.0761,100.0
2019-06-03 10:45:00,99.13,99.13,99.13,99.13,200.0,78.147,78.147,78.147,78.147,200.0
2019-06-03 10:50:00,99.08,99.09,99.08,99.09,200.0,78.1076,78.1155,78.1076,78.1155,200.0
2019-06-03 10:55:00,99.28,99.39,99.28,99.39,300.0,78.2653,78.352,78.2653,78.352,300.0
2019-06-03 11:00:00,99.52,99.53,99.52,99.53,400.0,78.4545,78.4623,78.4545,78.4623,400.0
2019-06-03 11:05:00,99.51,99.51,99.21,99.21,400.0,78.4466,78.4466,78.2101,78.2101,400.0
2019-06-03 11:10:00,99.14,99.14,98.73,98.73,766.0,78.1549,78.1549,77.8317,77.8317,766.0
2019-06-03 11:15:00,98.58,98.58,98.18,98.18,600.0,77.7134,77.7134,77.3981,77.3981,600.0
2019-06-03 11:20:00,98.0,98.04,97.9,98.03,1259.0,77.2562,77.2877,77.1774,77.2799,1259.0
2019-06-03 11:25:00,98.06,98.19,98.06,98.19,325.0,77.3035,77.406,77.3035,77.406,325.0
2019-06-03 11:30:00,98.45,98.45,98.45,98.45,285.0,77.611,77.611,77.611,77.611,285.0
2019-06-03 11:35:00,98.45,98.45,98.45,98.45,0.0,77.611,77.611,77.611,77.611,0.0
2019-06-03 11:40:00,98.22,98.22,98.09,98.16,2400.0,77.4296,77.4296,77.3272,77.3823,2400.0
2019-06-03 11:45:00,98.16,98.16,98.16,98.16,0.0,77.3823,77.3823,77.3823,77.3823,0.0
2019-06-03 11:50:00,98.09,98.09,97.92,97.98,537.0,77.3272,77.3272,77.1931,77.2404,537.0
2019-06-03 11:55:00,97.85,97.89,97.85,97.87,600.0,77.138,77.1695,77.138,77.1537,600.0
2019-06-03 12:00:00,97.84,97.9,97.84,97.9,300.0,77.1301,77.1774,77.1301,77.1774,300.0
2019-06-03 12:05:00,98.0,98.0,97.83,97.83,200.0,77.2562,77.2562,77.1222,77.1222,200.0
2019-06-03 12:10:00,97.77,97.77,97.68,97.68,200.0,77.0749,77.0749,77.0039,77.0039,200.0
2019-06-03 12:15:00,97.76,97.81,97.76,97.81,300.0,77.067,77.1064,77.067,77.1064,300.0
2019-06-03 12:20:00,97.84,97.84,97.79,97.79,400.0,77.1301,77.1301,77.0907,77.0907,400.0
2019-06-03 12:25:00,97.88,97.88,97.77,97.77,300.0,77.1616,77.1616,77.0749,77.0749,300.0
2019-06-03 12:30:00,97.77,97.9,97.77,97.89,500.0,77.0749,77.1774,77.0749,77.1695,500.0
2019-06-03 12:35:00,97.8,98.1,97.8,98.1,300.0,77.0985,77.335,77.0985,77.335,300.0
2019-06-03 12:40:00,98.12,98.12,97.96,97.96,500.0,77.3508,77.3508,77.2247,77.2247,500.0
2019-06-03 12:45:00,97.91,97.96,97.9,97.96,400.0,77.1853,77.2247,77.1774,77.2247,400.0
2019-06-03 12:50:00,98.0,98.0,97.63,97.64,2800.0,77.2562,77.2562,76.9645,76.9724,2800.0
2019-06-03 12:55:00,97.61,97.61,97.61,97.61,101.0,76.9488,76.9488,76.9488,76.9488,101.0
2019-06-03 13:00:00,97.38,97.58,97.33,97.58,900.0,76.7674,76.9251,76.728,76.9251,900.0
2019-06-03 13:05:00,97.66,97.7,97.66,97.7,365.0,76.9882,77.0197,76.9882,77.0197,365.0
2019-06-03 13:10:00,97.99,98.08,97.99,98.08,400.0,77.2483,77.3193,77.2483,77.3193,400.0
2019-06-03 13:15:00,98.11,98.17,97.95,97.98,700.0,77.3429,77.3902,77.2168,77.2404,700.0
2019-06-03 13:20:00,98.01,98.01,97.74,97.83,800.0,77.2641,77.2641,77.0512,77.1222,800.0
2019-06-03 13:25:00,97.93,98.2,97.93,98.08,600.0,77.201,77.4139,77.201,77.3193,600.0
2019-06-03 13:30:00,97.98,97.98,97.55,97.55,500.0,77.2404,77.2404,76.9015,76.9015,500.0
2019-06-03 13:35:00,97.77,97.81,97.75,97.75,850.0,77.0749,77.1064,77.0591,77.0591,850.0
2019-06-03 13:40:00,97.87,97.98,97.87,97.98,200.0,77.1537,77.2404,77.1537,77.2404,200.0
2019-06-03 13:45:00,98.08,98.08,98.08,98.08,100.0,77.3193,77.3193,77.3193,77.3193,100.0
2019-06-03 13:50:00,98.05,98.15,98.0,98.15,400.0,77.2956,77.3745,77.2562,77.3745,400.0
2019-06-03 13:55:00,98.03,98.28,98.03,98.23,448.0,77.2799,77.4769,77.2799,77.4375,448.0
2019-06-03 14:00:00,98.16,98.31,98.06,98.3,700.0,77.3823,77.5006,77.3035,77.4927,700.0
2019-06-03 14:05:00,98.28,98.49,98.21,98.49,800.0,77.4769,77.6425,77.4218,77.6425,800.0
2019-06-03 14:10:00,98.67,98.67,98.51,98.63,700.0,77.7844,77.7844,77.6583,77.7529,700.0
2019-06-03 14:15:00,98.59,98.65,98.52,98.62,1300.0,77.7213,77.7686,77.6661,77.745,1300.0
2019-06-03 14:20:00,98.68,98.86,98.57,98.57,900.0,77.7923,77.9342,77.7056,77.7056,900.0
2019-06-03 14:25:00,98.58,98.66,98.54,98.54,400.0,77.7134,77.7765,77.6819,77.6819,400.0
2019-06-03 14:30:00,98.67,98.68,98.45,98.45,800.0,77.7844,77.7923,77.611,77.611,800.0
2019-06-03 14:35:00,98.42,98.51,98.4,98.44,1200.0,77.5873,77.6583,77.5715,77.6031,1200.0
2019-06-03 14:40:00,98.36,98.36,98.14,98.14,700.0,77.54,77.54,77.3666,77.3666,700.0
2019-06-03 14:45:00,98.19,98.31,98.11,98.11,1101.0,77.406,77.5006,77.3429,77.3429,1101.0
2019-06-03 14:50:00,98.04,98.2,98.0,98.0,1600.0,77.2877,77.4139,77.2562,77.2562,1600.0
2019-06-03 14:55:00,97.97,98.03,97.93,98.03,900.0,77.2326,77.2799,77.201,77.2799,900.0
2019-06-03 15:00:00,98.05,98.05,97.72,97.72,900.0,77.2956,77.2956,77.0355,77.0355,900.0
2019-06-03 15:05:00,97.64,97.68,97.64,97.68,200.0,76.9724,77.0039,76.9724,77.0039,200.0
2019-06-03 15:10:00,97.62,97.82,97.58,97.82,900.0,76.9566,77.1143,76.9251,77.1143,900.0
2019-06-03 15:15:00,97.91,97.91,97.79,97.79,400.0,77.1853,77.1853,77.0907,77.0907,400.0
2019-06-03 15:20:00,98.06,98.21,98.06,98.15,600.0,77.3035,77.4218,77.3035,77.3745,600.0
2019-06-03 15:25:00,98.11,98.12,98.09,98.09,300.0,77.3429,77.3508,77.3272,77.3272,300.0
2019-06-03 15:30:00,97.83,97.84,97.61,97.61,2350.0,77.1222,77.1301,76.9488,76.9488,2350.0
2019-06-03 15:35:00,97.77,97.77,97.51,97.56,1800.0,77.0749,77.0749,76.8699,76.9093,1800.0
2019-06-03 15:40:00,97.55,97.69,97.55,97.6,3748.0,76.9015,77.0118,76.9015,76.9409,3748.0
2019-06-03 15:45:00,97.56,97.69,97.43,97.57,3337.0,76.9093,77.0118,76.8069,76.9172,3337.0
2019-06-03 15:50:00,97.66,97.76,97.53,97.57,5651.0,76.9882,77.067,76.8857,76.9172,5651.0
2019-06-03 15:55:00,97.59,98.29,97.59,98.29,6463.0,76.933,77.4848,76.933,77.4848,6463.0
2019-06-04 09:30:00,99.5,99.5,98.84,99.25,2104.0,78.4387,78.4387,77.9184,78.2416,2104.0
2019-06-04 09:35:00,99.19,99.28,99.0,99.13,1000.0,78.1943,78.2653,78.0445,78.147,1000.0
2019-06-04 09:40:00,99.14,99.14,99.06,99.06,457.0,78.1549,78.1549,78.0918,78.0918,457.0
2019-06-04 09:45:00,98.91,98.91,98.46,98.46,700.0,77.9736,77.9736,77.6188,77.6188,700.0
2019-06-04 09:50:00,98.36,98.41,98.12,98.12,1500.0,77.54,77.5794,77.3508,77.3508,1500.0
2019-06-04 09:55:00,98.22,98.31,98.07,98.31,1200.0,77.4296,77.5006,77.3114,77.5006,1200.0
2019-06-04 10:00:00,98.1,98.1,97.93,97.94,1000.0,77.335,77.335,77.201,77.2089,1000.0
2019-06-04 10:05:00,97.86,97.87,97.41,97.41,1400.0,77.1458,77.1537,76.7911,76.7911,1400.0
2019-06-04 10:10:00,97.43,97.43,97.26,97.26,600.0,76.8069,76.8069,76.6728,76.6728,600.0
2019-06-04 10:15:00,97.4,97.67,97.35,97.67,980.0,76.7832,76.9961,76.7438,76.9961,980.0
2019-06-04 10:20:00,97.74,97.74,97.51,97.63,1013.0,77.0512,77.0512,76.8699,76.9645,1013.0
2019-06-04 10:25:00,97.72,98.3,97.72,98.3,2363.0,77.0355,77.4927,77.0355,77.4927,2363.0
2019-06-04 10:30:00,98.43,98.61,98.42,98.61,500.0,77.5952,77.7371,77.5873,77.7371,500.0
2019-06-04 10:35:00,98.74,98.85,98.63,98.64,763.0,77.8396,77.9263,77.7529,77.7607,763.0
2019-06-04 10:40:00,98.7,98.7,98.66,98.69,1220.0,77.808,77.808,77.7765,77.8002,1220.0
2019-06-04 10:45:00,98.56,98.56,98.53,98.53,1100.0,77.6977,77.6977,77.674,77.674,1100.0
2019-06-04 10:50:00,98.67,98.86,98.67,98.8,414.0,77.7844,77.9342,77.7844,77.8869,414.0
2019-06-04 10:55:00,98.9,99.0,98.9,98.97,521.0,77.9657,78.0445,77.9657,78.0209,521.0
2019-06-04 11:00:00,99.0,99.38,98.99,99.38,1200.0,78.0445,78.3441,78.0367,78.3441,1200.0
2019-06-04 11:05:00,99.56,99.92,99.56,99.56,600.0,78.486,78.7698,78.486,78.486,600.0
2019-06-04 11:10:00,99.57,99.57,99.25,99.25,600.0,78.4939,78.4939,78.2416,78.2416,600.0
2019-06-04 11:15:00,99.31,99.31,99.23,99.23,720.0,78.2889,78.2889,78.2258,78.2258,720.0
2019-06-04 11:20:00,99.22,99.72,99.19,99.72,743.0,78.218,78.6121,78.1943,78.6121,743.0
2019-06-04 11:25:00,99.72,99.72,99.49,99.69,900.0,78.6121,78.6121,78.4308,78.5885,900.0
2019-06-04 11:30:00,99.69,99.8,99.61,99.71,700.0,78.5885,78.6752,78.5254,78.6042,700.0
2019-06-04 11:35:00,99.69,99.69,99.64,99.65,500.0,78.5885,78.5885,78.5491,78.5569,500.0
2019-06-04 11:40:00,99.53,99.53,99.34,99.36,400.0,78.4623,78.4623,78.3126,78.3283,400.0
2019-06-04 11:45:00,99.45,99.67,99.36,99.67,1100.0,78.3993,78.5727,78.3283,78.5727,1100.0
2019-06-04 11:50:00,99.71,99.93,99.71,99.89,700.0,78.6042,78.7777,78.6042,78.7461,700.0
2019-06-04 11:55:00,99.84,99.85,99.68,99.68,900.0,78.7067,78.7146,78.5806,78.5806,900.0
2019-06-04 12:00:00,99.67,99.67,99.43,99.43,200.0,78.5727,78.5727,78.3835,78.3835,200.0
2019-06-04 12:05:00,99.44,99.52,99.44,99.52,300.0,78.3914,78.4545,78.3914,78.4545,300.0
2019-06-04 12:10:00,99.58,99.58,99.45,99.53,1100.0,78.5018,78.5018,78.3993,78.4623,1100.0
2019-06-04 12:15:00,99.63,99.76,99.63,99.76,300.0,78.5412,78.6437,78.5412,78.6437,300.0
2019-06-04 12:20:00,99.77,99.77,99.69,99.72,445.0,78.6515,78.6515,78.5885,78.6121,445.0
2019-06-04 12:25:00,99.67,99.67,99.66,99.67,300.0,78.5727,78.5727,78.5648,78.5727,300.0
2019-06-04 12:30:00,99.71,99.71,99.5,99.5,1115.0,78.6042,78.6042,78.4387,78.4387,1115.0
2019-06-04 12:35:00,99.37,99.47,99.37,99.45,500.0,78.3362,78.415,78.3362,78.3993,500.0
2019-06-04 12:40:00,99.38,99.48,99.38,99.48,400.0,78.3441,78.4229,78.3441,78.4229,400.0
2019-06-04 12:45:00,99.69,99.69,99.69,99.69,100.0,78.5885,78.5885,78.5885,78.5885,100.0
2019-06-04 12:50:00,99.66,99.66,99.66,99.66,100.0,78.5648,78.5648,78.5648,78.5648,100.0
2019-06-04 12:55:00,99.71,99.71,99.66,99.7,300.0,78.6042,78.6042,78.5648,78.5964,300.0
2019-06-04 13:00:00,99.46,99.53,99.46,99.52,300.0,78.4072,78.4623,78.4072,78.4545,300.0
2019-06-04 13:05:00,99.22,99.22,98.88,99.02,1429.0,78.218,78.218,77.9499,78.0603,1429.0
2019-06-04 13:10:00,99.06,99.06,98.85,98.86,750.0,78.0918,78.0918,77.9263,77.9342,750.0
2019-06-04 13:15:00,98.84,98.84,98.76,98.76,300.0,77.9184,77.9184,77.8553,77.8553,300.0
2019-06-04 13:20:00,98.66,98.81,98.64,98.81,600.0,77.7765,77.8948,77.7607,77.8948,600.0
2019-06-04 13:25:00,98.85,98.85,98.73,98.73,400.0,77.9263,77.9263,77.8317,77.8317,400.0
2019-06-04 13:30:00,98.56,98.65,98.48,98.52,1162.0,77.6977,77.7686,77.6346,77.6661,1162.0
2019-06-04 13:35:00,98.25,98.3,98.2,98.2,505.0,77.4533,77.4927,77.4139,77.4139,505.0
2019-06-04 13:40:00,98.08,98.17,98.0,98.17,700.0,77.3193,77.3902,77.2562,77.3902,700.0
2019-06-04 13:45:00,98.18,98.18,98.18,98.18,100.0,77.3981,77.3981,77.3981,77.3981,100.0
2019-06-04 13:50:00,98.23,98.24,98.18,98.18,1700.0,77.4375,77.4454,77.3981,77.3981,1700.0
2019-06-04 13:55:00,98.05,98.24,98.0,98.24,1011.0,77.2956,77.4454,77.2562,77.4454,1011.0
2019-06-04 14:00:00,98.32,98.48,98.32,98.48,400.0,77.5085,77.6346,77.5085,77.6346,400.0
2019-06-04 14:05:00,98.52,98.59,98.5,98.56,400.0,77.6661,77.7213,77.6504,77.6977,400.0
2019-06-04 14:10:00,98.67,98.67,98.35,98.39,1500.0,77.7844,77.7844,77.5321,77.5637,1500.0
2019-06-04 14:15:00,98.4,98.4,98.35,98.39,600.0,77.5715,77.5715,77.5321,77.5637,600.0
2019-06-04 14:20:00,98.4,98.43,98.4,98.43,200.0,77.5715,77.5952,77.5715,77.5952,200.0
2019-06-04 14:25:00,98.46,98.46,98.35,98.35,500.0,77.6188,77.6188,77.5321,77.5321,500.0
2019-06-04 14:30:00,98.41,98.47,98.31,98.31,900.0,77.5794,77.6267,77.5006,77.5006,900.0
2019-06-04 14:35:00,98.5,98.53,98.5,98.53,300.0,77.6504,77.674,77.6504,77.674,300.0
2019-06-04 14:40:00,98.77,98.81,98.71,98.71,500.0,77.8632,77.8948,77.8159,77.8159,500.0
2019-06-04 14:45:00,98.82,98.85,98.79,98.79,400.0,77.9026,77.9263,77.879,77.879,400.0
2019-06-04 14:50:00,98.76,98.76,98.65,98.67,600.0,77.8553,77.8553,77.7686,77.7844,600.0
2019-06-04 14:55:00,98.68,98.68,98.6,98.6,700.0,77.7923,77.7923,77.7292,77.7292,700.0
2019-06-04 15:00:00,98.65,98.65,98.62,98.62,200.0,77.7686,77.7686,77.745,77.745,200.0
2019-06-04 15:05:00,98.81,98.83,98.81,98.83,200.0,77.8948,77.9105,77.8948,77.9105,200.0
2019-06-04 15:10:00,98.88,98.97,98.88,98.9,1200.0,77.9499,78.0209,77.9499,77.9657,1200.0
2019-06-04 15:15:00,98.93,98.95,98.9,98.92,400.0,77.9894,78.0051,77.9657,77.9815,400.0
2019-06-04 15:20:00,98.89,98.89,98.8,98.82,800.0,77.9578,77.9578,77.8869,77.9026,800.0
2019-06-04 15:25:00,98.84,98.86,98.71,98.78,1999.0,77.9184,77.9342,77.8159,77.8711,1999.0
2019-06-04 15:30:00,98.73,98.86,98.68,98.81,1900.0,77.8317,77.9342,77.7923,77.8948,1900.0
2019-06-04 15:35:00,98.77,98.77,98.7,98.71,1700.0,77.8632,77.8632,77.808,77.8159,1700.0
2019-06-04 15:40:00,98.73,98.86,98.73,98.78,3319.0,77.8317,77.9342,77.8317,77.8711,3319.0
2019-06-04 15:45:00,98.74,98.82,98.73,98.78,1600.0,77.8396,77.9026,77.8317,77.8711,1600.0
2019-06-04 15:50:00,98.76,99.01,98.76,99.01,2800.0,77.8553,78.0524,77.8553,78.0524,2800.0
2019-06-04 15:55:00,99.02,99.19,99.02,99.15,5790.0,78.0603,78.1943,78.0603,78.1628,5790.0
2019-06-05 09:30:00,98.47,98.61,98.0,98.0,800.0,77.6267,77.7371,77.2562,77.2562,800.0
2019-06-05 09:35:00,97.75,97.79,97.75,97.79,511.0,77.0591,77.0907,77.0591,77.0907,511.0
2019-06-05 09:40:00,97.4,97.49,97.2,97.33,2300.0,76.7832,76.8542,76.6255,76.728,2300.0
2019-06-05 09:45:00,97.05,97.05,96.83,97.0,1100.0,76.5073,76.5073,76.3339,76.4679,1100.0
2019-06-05 09:50:00,97.0,97.0,97.0,97.0,0.0,76.4679,76.4679,76.4679,76.4679,0.0
2019-06-05 09:55:00,97.5,97.68,97.5,97.51,300.0,76.862,77.0039,76.862,76.8699,300.0
2019-06-05 10:00:00,97.36,97.5,96.98,96.98,2296.0,76.7517,76.862,76.4521,76.4521,2296.0
2019-06-05 10:05:00,97.05,97.05,97.05,97.05,100.0,76.5073,76.5073,76.5073,76.5073,100.0
2019-06-05 10:10:00,97.19,97.31,97.16,97.27,600.0,76.6177,76.7123,76.594,76.6807,600.0
2019-06-05 10:15:00,97.5,97.5,97.18,97.18,200.0,76.862,76.862,76.6098,76.6098,200.0
2019-06-05 10:20:00,97.18,97.18,97.18,97.18,0.0,76.6098,76.6098,76.6098,76.6098,0.0
2019-06-05 10:25:00,97.5,97.58,97.5,97.58,200.0,76.862,76.9251,76.862,76.9251,200.0
2019-06-05 10:30:00,97.26,97.26,96.01,96.01,7825.0,76.6728,76.6728,75.6874,75.6874,7825.0
2019-06-05 10:35:00,96.23,96.37,96.23,96.37,300.0,75.8609,75.9712,75.8609,75.9712,300.0
2019-06-05 10:40:00,96.5,96.5,96.5,96.5,100.0,76.0737,76.0737,76.0737,76.0737,100.0
2019-06-05 10:45:00,96.21,96.33,96.16,96.16,1700.0,75.8451,75.9397,75.8057,75.8057,1700.0
2019-06-05 10:50:00,95.84,95.93,95.55,95.55,500.0,75.5534,75.6244,75.3248,75.3248,500.0
2019-06-05 10:55:00,95.78,95.78,95.78,95.78,100.0,75.5061,75.5061,75.5061,75.5061,100.0
2019-06-05 11:00:00,95.8,96.0,95.8,95.88,500.0,75.5219,75.6795,75.5219,75.5849,500.0
2019-06-05 11:05:00,95.79,95.79,95.61,95.61,1800.0,75.514,75.514,75.3721,75.3721,1800.0
2019-06-05 11:10:00,95.7,95.79,95.65,95.73,1522.0,75.443,75.514,75.4036,75.4667,1522.0
2019-06-05 11:15:00,95.68,95.68,95.34,95.48,1911.0,75.4273,75.4273,75.1593,75.2696,1911.0
2019-06-05 11:20:00,95.43,95.52,95.33,95.52,2100.0,75.2302,75.3012,75.1514,75.3012,2100.0
2019-06-05 11:25:00,95.66,95.69,95.64,95.69,500.0,75.4115,75.4352,75.3957,75.4352,500.0
2019-06-05 11:30:00,95.7,95.79,95.58,95.58,400.0,75.443,75.514,75.3485,75.3485,400.0
2019-06-05 11:35:00,95.57,95.57,95.29,95.29,2050.0,75.3406,75.3406,75.1198,75.1198,2050.0
2019-06-05 11:40:00,95.1,95.1,94.96,94.96,1810.0,74.9701,74.9701,74.8597,74.8597,1810.0
2019-06-05 11:45:00,94.9,94.9,94.87,94.87,200.0,74.8124,74.8124,74.7887,74.7887,200.0
2019-06-05 11:50:00,94.62,94.76,94.45,94.64,1150.0,74.5917,74.702,74.4576,74.6074,1150.0
2019-06-05 11:55:00,94.72,94.72,94.58,94.64,601.0,74.6705,74.6705,74.5601,74.6074,601.0
2019-06-05 12:00:00,94.64,94.88,94.64,94.88,900.0,74.6074,74.7966,74.6074,74.7966,900.0
2019-06-05 12:05:00,95.21,95.25,95.21,95.25,781.0,75.0568,75.0883,75.0568,75.0883,781.0
2019-06-05 12:10:00,95.23,95.24,95.18,95.18,300.0,75.0725,75.0804,75.0331,75.0331,300.0
2019-06-05 12:15:00,95.12,95.12,95.12,95.12,100.0,74.9858,74.9858,74.9858,74.9858,100.0
2019-06-05 12:20:00,95.11,95.2,95.11,95.18,600.0,74.9779,75.0489,74.9779,75.0331,600.0
2019-06-05 12:25:00,95.42,95.61,95.42,95.61,800.0,75.2223,75.3721,75.2223,75.3721,800.0
2019-06-05 12:30:00,95.51,95.74,95.48,95.74,700.0,75.2933,75.4746,75.2696,75.4746,700.0
2019-06-05 12:35:00,95.73,95.84,95.73,95.77,900.0,75.4667,75.5534,75.4667,75.4982,900.0
2019-06-05 12:40:00,95.72,95.75,95.51,95.51,700.0,75.4588,75.4825,75.2933,75.2933,700.0
2019-06-05 12:45:00,95.38,95.38,95.38,95.38,100.0,75.1908,75.1908,75.1908,75.1908,100.0
2019-06-05 12:50:00,95.2,95.2,95.2,95.2,933.0,75.0489,75.0489,75.0489,75.0489,933.0
2019-06-05 12:55:00,95.15,95.15,95.13,95.13,400.0,75.0095,75.0095,74.9937,74.9937,400.0
2019-06-05 13:00:00,95.15,95.47,95.15,95.47,300.0,75.0095,75.2617,75.0095,75.2617,300.0
2019-06-05 13:05:00,95.47,95.47,95.47,95.47,0.0,75.2617,75.2617,75.2617,75.2617,0.0
2019-06-05 13:10:00,95.47,95.47,95.47,95.47,0.0,75.2617,75.2617,75.2617,75.2617,0.0
2019-06-05 13:15:00,95.45,95.47,95.33,95.4,400.0,75.246,75.2617,75.1514,75.2066,400.0
2019-06-05 13:20:00,95.4,95.4,95.4,95.4,100.0,75.2066,75.2066,75.2066,75.2066,100.0
2019-06-05 13:25:00,95.34,95.34,95.18,95.28,1200.0,75.1593,75.1593,75.0331,75.112,1200.0
2019-06-05 13:30:00,95.23,95.29,95.22,95.29,1100.0,75.0725,75.1198,75.0647,75.1198,1100.0
2019-06-05 13:35:00,95.35,95.58,95.32,95.58,3450.0,75.1671,75.3485,75.1435,75.3485,3450.0
2019-06-05 13:40:00,95.25,95.46,95.25,95.36,2300.0,75.0883,75.2539,75.0883,75.175,2300.0
2019-06-05 13:45:00,95.46,95.46,95.3,95.38,1957.0,75.2539,75.2539,75.1277,75.1908,1957.0
2019-06-05 13:50:00,95.3,95.31,95.25,95.25,1333.0,75.1277,75.1356,75.0883,75.0883,1333.0
2019-06-05 13:55:00,95.1,95.1,95.0,95.1,355.0,74.9701,74.9701,74.8912,74.9701,355.0
2019-06-05 14:00:00,95.14,95.32,95.14,95.32,400.0,75.0016,75.1435,75.0016,75.1435,400.0
2019-06-05 14:05:00,95.48,95.59,95.25,95.59,2068.0,75.2696,75.3563,75.0883,75.3563,2068.0
2019-06-05 14:10:00,95.58,95.8,95.58,95.8,300.0,75.3485,75.5219,75.3485,75.5219,300.0
2019-06-05 14:15:00,95.65,95.79,95.65,95.79,572.0,75.4036,75.514,75.4036,75.514,572.0
2019-06-05 14:20:00,95.81,95.84,95.75,95.77,500.0,75.5298,75.5534,75.4825,75.4982,500.0
2019-06-05 14:25:00,95.47,95.53,95.47,95.48,500.0,75.2617,75.309,75.2617,75.2696,500.0
2019-06-05 14:30:00,95.51,95.57,95.49,95.49,400.0,75.2933,75.3406,75.2775,75.2775,400.0
2019-06-05 14:35:00,95.45,95.63,95.45,95.52,1600.0,75.246,75.3879,75.246,75.3012,1600.0
2019-06-05 14:40:00,95.52,95.56,95.47,95.56,800.0,75.3012,75.3327,75.2617,75.3327,800.0
2019-06-05 14:45:00,95.58,95.62,95.56,95.56,400.0,75.3485,75.38,75.3327,75.3327,400.0
2019-06-05 14:50:00,95.53,95.53,95.4,95.47,1312.0,75.309,75.309,75.2066,75.2617,1312.0
2019-06-05 14:55:00,95.42,95.47,95.4,95.47,1858.0,75.2223,75.2617,75.2066,75.2617,1858.0
2019-06-05 15:00:00,95.58,95.69,95.58,95.69,700.0,75.3485,75.4352,75.3485,75.4352,700.0
2019-06-05 15:05:00,95.62,95.62,95.47,95.47,500.0,75.38,75.38,75.2617,75.2617,500.0
2019-06-05 15:10:00,95.43,95.47,95.42,95.47,1203.0,75.2302,75.2617,75.2223,75.2617,1203.0
2019-06-05 15:15:00,95.46,95.59,95.46,95.59,700.0,75.2539,75.3563,75.2539,75.3563,700.0
2019-06-05 15:20:00,95.52,95.64,95.52,95.61,1675.0,75.3012,75.3957,75.3012,75.3721,1675.0
2019-06-05 15:25:00,95.56,95.56,95.42,95.42,500.0,75.3327,75.3327,75.2223,75.2223,500.0
2019-06-05 15:30:00,95.4,95.42,95.31,95.31,1800.0,75.2066,75.2223,75.1356,75.1356,1800.0
2019-06-05 15:35:00,95.34,95.59,95.34,95.59,600.0,75.1593,75.3563,75.1593,75.3563,600.0
2019-06-05 15:40:00,95.53,95.61,95.42,95.61,1800.0,75.309,75.3721,75.2223,75.3721,1800.0
2019-06-05 15:45:00,95.63,95.68,95.51,95.68,1700.0,75.3879,75.4273,75.2933,75.4273,1700.0
2019-06-05 15:50:00,95.7,95.96,95.66,95.95,4620.0,75.443,75.648,75.4115,75.6401,4620.0
2019-06-05 15:55:00,95.96,96.15,95.89,96.15,8242.0,75.648,75.7978,75.5928,75.7978,8242.0
2019-06-06 09:30:00,96.5,97.11,96.5,96.83,5745.0,76.0737,76.5546,76.0737,76.3339,5745.0
2019-06-06 09:35:00,97.2,97.76,97.2,97.76,1882.0,76.6255,77.067,76.6255,77.067,1882.0
2019-06-06 09:40:00,97.47,97.56,97.33,97.33,1200.0,76.8384,76.9093,76.728,76.728,1200.0
2019-06-06 09:45:00,97.1,97.2,96.94,97.2,2896.0,76.5467,76.6255,76.4206,76.6255,2896.0
2019-06-06 09:50:00,97.23,97.45,97.1,97.16,2589.0,76.6492,76.8226,76.5467,76.594,2589.0
2019-06-06 09:55:00,97.21,97.21,96.81,96.81,1314.0,76.6334,76.6334,76.3181,76.3181,1314.0
2019-06-06 10:00:00,96.58,96.65,96.45,96.5,2057.0,76.1368,76.192,76.0343,76.0737,2057.0
2019-06-06 10:05:00,96.38,96.38,96.38,96.38,100.0,75.9791,75.9791,75.9791,75.9791,100.0
2019-06-06 10:10:00,97.01,97.28,96.99,97.28,900.0,76.4758,76.6886,76.46,76.6886,900.0
2019-06-06 10:15:00,97.28,97.35,97.28,97.35,300.0,76.6886,76.7438,76.6886,76.7438,300.0
2019-06-06 10:20:00,97.16,97.17,97.0,97.0,1103.0,76.594,76.6019,76.4679,76.4679,1103.0
2019-06-06 10:25:00,96.94,96.94,96.79,96.8,714.0,76.4206,76.4206,76.3023,76.3102,714.0
2019-06-06 10:30:00,96.49,96.58,96.42,96.46,1220.0,76.0658,76.1368,76.0106,76.0422,1220.0
2019-06-06 10:35:00,96.79,97.0,96.79,97.0,400.0,76.3023,76.4679,76.3023,76.4679,400.0
2019-06-06 10:40:00,97.17,97.18,97.04,97.1,1400.0,76.6019,76.6098,76.4994,76.5467,1400.0
2019-06-06 10:45:00,96.96,96.96,96.96,96.96,100.0,76.4363,76.4363,76.4363,76.4363,100.0
2019-06-06 10:50:00,96.66,96.78,96.48,96.48,500.0,76.1998,76.2944,76.0579,76.0579,500.0
2019-06-06 10:55:00,96.48,96.56,96.45,96.45,700.0,76.0579,76.121,76.0343,76.0343,700.0
2019-06-06 11:00:00,96.35,96.38,96.24,96.24,700.0,75.9555,75.9791,75.8687,75.8687,700.0
2019-06-06 11:05:00,96.19,96.38,96.13,96.38,1000.0,75.8293,75.9791,75.782,75.9791,1000.0
2019-06-06 11:10:00,96.49,96.49,96.32,96.44,500.0,76.0658,76.0658,75.9318,76.0264,500.0
2019-06-06 11:15:00,96.42,96.42,96.29,96.29,700.0,76.0106,76.0106,75.9082,75.9082,700.0
2019-06-06 11:20:00,96.27,96.27,96.21,96.21,200.0,75.8924,75.8924,75.8451,75.8451,200.0
2019-06-06 11:25:00,96.19,96.31,96.19,96.31,200.0,75.8293,75.9239,75.8293,75.9239,200.0
2019-06-06 11:30:00,96.45,96.45,96.43,96.43,200.0,76.0343,76.0343,76.0185,76.0185,200.0
2019-06-06 11:35:00,96.39,96.39,96.39,96.39,100.0,75.987,75.987,75.987,75.987,100.0
2019-06-06 11:40:00,96.15,96.15,96.15,96.15,100.0,75.7978,75.7978,75.7978,75.7978,100.0
2019-06-06 11:45:00,96.08,96.18,96.08,96.18,300.0,75.7426,75.8214,75.7426,75.8214,300.0
2019-06-06 11:50:00,96.23,96.23,96.23,96.23,100.0,75.8609,75.8609,75.8609,75.8609,100.0
2019-06-06 11:55:00,96.34,96.34,96.22,96.22,400.0,75.9476,75.9476,75.853,75.853,400.0
2019-06-06 12:00:00,96.37,96.44,96.37,96.44,400.0,75.9712,76.0264,75.9712,76.0264,400.0
2019-06-06 12:05:00,96.48,96.65,96.48,96.65,250.0,76.0579,76.192,76.0579,76.192,250.0
2019-06-06 12:10:00,96.64,96.75,96.63,96.75,300.0,76.1841,76.2708,76.1762,76.2708,300.0
2019-06-06 12:15:00,96.82,96.82,96.82,96.82,100.0,76.326,76.326,76.326,76.326,100.0
2019-06-06 12:20:00,97.02,97.09,96.98,96.98,500.0,76.4836,76.5388,76.4521,76.4521,500.0
2019-06-06 12:25:00,96.92,96.92,96.9,96.9,200.0,76.4048,76.4048,76.389,76.389,200.0
2019-06-06 12:30:00,96.95,96.95,96.95,96.95,200.0,76.4285,76.4285,76.4285,76.4285,200.0
2019-06-06 12:35:00,96.79,96.79,96.54,96.54,200.0,76.3023,76.3023,76.1052,76.1052,200.0
2019-06-06 12:40:00,96.58,96.6,96.45,96.45,300.0,76.1368,76.1525,76.0343,76.0343,300.0
2019-06-06 12:45:00,96.48,96.48,96.19,96.19,880.0,76.0579,76.0579,75.8293,75.8293,880.0
2019-06-06 12:50:00,96.11,96.26,96.0,96.26,1150.0,75.7663,75.8845,75.6795,75.8845,1150.0
2019-06-06 12:55:00,96.31,96.31,96.25,96.25,300.0,75.9239,75.9239,75.8766,75.8766,300.0
2019-06-06 13:00:00,96.18,96.18,96.14,96.18,1788.0,75.8214,75.8214,75.7899,75.8214,1788.0
2019-06-06 13:05:00,96.14,96.19,96.14,96.19,500.0,75.7899,75.8293,75.7899,75.8293,500.0
2019-06-06 13:10:00,96.18,96.4,96.18,96.36,300.0,75.8214,75.9949,75.8214,75.9633,300.0
2019-06-06 13:15:00,96.37,96.37,96.32,96.32,300.0,75.9712,75.9712,75.9318,75.9318,300.0
2019-06-06 13:20:00,96.32,96.32,96.32,96.32,100.0,75.9318,75.9318,75.9318,75.9318,100.0
2019-06-06 13:25:00,96.3,96.53,96.3,96.53,400.0,75.916,76.0974,75.916,76.0974,400.0
2019-06-06 13:30:00,96.54,96.59,96.54,96.59,300.0,76.1052,76.1447,76.1052,76.1447,300.0
2019-06-06 13:35:00,96.62,96.62,96.62,96.62,100.0,76.1683,76.1683,76.1683,76.1683,100.0
2019-06-06 13:40:00,96.63,96.63,96.61,96.61,200.0,76.1762,76.1762,76.1604,76.1604,200.0
2019-06-06 13:45:00,96.51,96.51,96.51,96.51,200.0,76.0816,76.0816,76.0816,76.0816,200.0
2019-06-06 13:50:00,96.43,96.43,96.43,96.43,100.0,76.0185,76.0185,76.0185,76.0185,100.0
2019-06-06 13:55:00,96.47,96.58,96.47,96.56,700.0,76.0501,76.1368,76.0501,76.121,700.0
2019-06-06 14:00:00,96.6,96.74,96.6,96.74,800.0,76.1525,76.2629,76.1525,76.2629,800.0
2019-06-06 14:05:00,96.67,96.67,96.67,96.67,100.0,76.2077,76.2077,76.2077,76.2077,100.0
2019-06-06 14:10:00,96.71,96.86,96.71,96.86,600.0,76.2393,76.3575,76.2393,76.3575,600.0
2019-06-06 14:15:00,96.97,96.97,96.93,96.93,200.0,76.4442,76.4442,76.4127,76.4127,200.0
2019-06-06 14:20:00,97.01,97.33,97.01,97.33,500.0,76.4758,76.728,76.4758,76.728,500.0
2019-06-06 14:25:00,97.37,97.5,97.35,97.44,1601.0,76.7596,76.862,76.7438,76.8147,1601.0
2019-06-06 14:30:00,97.43,97.94,97.43,97.94,2957.0,76.8069,77.2089,76.8069,77.2089,2957.0
2019-06-06 14:35:00,97.83,97.83,97.7,97.7,200.0,77.1222,77.1222,77.0197,77.0197,200.0
2019-06-06 14:40:00,97.64,97.8,97.64,97.79,500.0,76.9724,77.0985,76.9724,77.0907,500.0
2019-06-06 14:45:00,97.85,97.85,97.54,97.54,1100.0,77.138,77.138,76.8936,76.8936,1100.0
2019-06-06 14:50:00,97.55,97.55,97.52,97.52,700.0,76.9015,76.9015,76.8778,76.8778,700.0
2019-06-06 14:55:00,97.49,97.55,97.47,97.54,900.0,76.8542,76.9015,76.8384,76.8936,900.0
2019-06-06 15:00:00,97.63,97.65,97.63,97.65,800.0,76.9645,76.9803,76.9645,76.9803,800.0
2019-06-06 15:05:00,97.68,97.71,97.53,97.53,800.0,77.0039,77.0276,76.8857,76.8857,800.0
2019-06-06 15:10:00,97.68,97.79,97.68,97.79,592.0,77.0039,77.0907,77.0039,77.0907,592.0
2019-06-06 15:15:00,97.78,97.89,97.66,97.89,1373.0,77.0828,77.1695,76.9882,77.1695,1373.0
2019-06-06 15:20:00,97.96,97.96,97.89,97.89,300.0,77.2247,77.2247,77.1695,77.1695,300.0
2019-06-06 15:25:00,97.93,97.96,97.87,97.87,600.0,77.201,77.2247,77.1537,77.1537,600.0
2019-06-06 15:30:00,97.86,97.92,97.64,97.78,1800.0,77.1458,77.1931,76.9724,77.0828,1800.0
2019-06-06 15:35:00,97.7,97.79,97.64,97.79,2000.0,77.0197,77.0907,76.9724,77.0907,2000.0
2019-06-06 15:40:00,97.82,97.82,97.61,97.61,2672.0,77.1143,77.1143,76.9488,76.9488,2672.0
2019-06-06 15:45:00,97.55,97.7,97.49,97.7,2600.0,76.9015,77.0197,76.8542,77.0197,2600.0
2019-06-06 15:50:00,97.93,97.96,97.82,97.82,1300.0,77.201,77.2247,77.1143,77.1143,1300.0
2019-06-06 15:55:00,97.73,97.77,97.53,97.53,3860.0,77.0434,77.0749,76.8857,76.8857,3860.0
2019-06-07 09:30:00,96.77,96.77,96.77,96.77,100.0,76.2866,76.2866,76.2866,76.2866,100.0
2019-06-07 09:35:00,97.26,97.56,97.03,97.54,4782.0,76.6728,76.9093,76.4915,76.8936,4782.0
2019-06-07 09:40:00,97.56,97.7,97.46,97.7,700.0,76.9093,77.0197,76.8305,77.0197,700.0
2019-06-07 09:45:00,97.85,97.85,96.88,96.88,1350.0,77.138,77.138,76.3733,76.3733,1350.0
2019-06-07 09:50:00,96.92,97.55,96.92,97.55,2034.0,76.4048,76.9015,76.4048,76.9015,2034.0
2019-06-07 09:55:00,97.72,97.92,97.68,97.92,1926.0,77.0355,77.1931,77.0039,77.1931,1926.0
2019-06-07 10:00:00,97.83,97.87,97.83,97.87,643.0,77.1222,77.1537,77.1222,77.1537,643.0
2019-06-07 10:05:00,98.0,98.24,97.74,97.74,2017.0,77.2562,77.4454,77.0512,77.0512,2017.0
2019-06-07 10:10:00,97.81,97.85,97.59,97.59,2900.0,77.1064,77.138,76.933,76.933,2900.0
2019-06-07 10:15:00,97.73,97.73,97.53,97.65,2024.0,77.0434,77.0434,76.8857,76.9803,2024.0
2019-06-07 10:20:00,97.7,97.75,97.52,97.64,1400.0,77.0197,77.0591,76.8778,76.9724,1400.0
2019-06-07 10:25:00,97.68,97.72,97.41,97.59,1700.0,77.0039,77.0355,76.7911,76.933,1700.0
2019-06-07 10:30:00,97.56,97.96,97.56,97.96,1200.0,76.9093,77.2247,76.9093,77.2247,1200.0
2019-06-07 10:35:00,98.09,98.18,98.09,98.15,500.0,77.3272,77.3981,77.3272,77.3745,500.0
2019-06-07 10:40:00,97.87,97.87,97.72,97.83,1038.0,77.1537,77.1537,77.0355,77.1222,1038.0
2019-06-07 10:45:00,97.72,97.91,97.72,97.89,700.0,77.0355,77.1853,77.0355,77.1695,700.0
2019-06-07 10:50:00,98.0,98.28,98.0,98.26,486.0,77.2562,77.4769,77.2562,77.4612,486.0
2019-06-07 10:55:00,98.13,98.3,98.0,98.0,400.0,77.3587,77.4927,77.2562,77.2562,400.0
2019-06-07 11:00:00,98.1,98.15,97.94,97.97,3030.0,77.335,77.3745,77.2089,77.2326,3030.0
2019-06-07 11:05:00,97.9,97.96,97.9,97.96,400.0,77.1774,77.2247,77.1774,77.2247,400.0
2019-06-07 11:10:00,97.93,97.93,97.55,97.55,400.0,77.201,77.201,76.9015,76.9015,400.0
2019-06-07 11:15:00,97.6,97.6,97.4,97.48,900.0,76.9409,76.9409,76.7832,76.8463,900.0
2019-06-07 11:20:00,97.65,97.65,97.45,97.45,725.0,76.9803,76.9803,76.8226,76.8226,725.0
2019-06-07 11:25:00,97.55,97.55,97.42,97.42,300.0,76.9015,76.9015,76.799,76.799,300.0
2019-06-07 11:30:00,97.48,97.52,97.48,97.52,400.0,76.8463,76.8778,76.8463,76.8778,400.0
2019-06-07 11:35:00,97.5,97.57,97.43,97.57,500.0,76.862,76.9172,76.8069,76.9172,500.0
2019-06-07 11:40:00,97.7,97.7,97.59,97.68,600.0,77.0197,77.0197,76.933,77.0039,600.0
2019-06-07 11:45:00,97.48,97.6,97.38,97.6,800.0,76.8463,76.9409,76.7674,76.9409,800.0
2019-06-07 11:50:00,97.56,97.58,97.38,97.38,800.0,76.9093,76.9251,76.7674,76.7674,800.0
2019-06-07 11:55:00,97.54,97.54,97.34,97.34,400.0,76.8936,76.8936,76.7359,76.7359,400.0
2019-06-07 12:00:00,97.29,97.29,97.15,97.16,400.0,76.6965,76.6965,76.5861,76.594,400.0
2019-06-07 12:05:00,97.12,97.12,96.88,97.06,1100.0,76.5625,76.5625,76.3733,76.5152,1100.0
2019-06-07 12:10:00,96.98,97.1,96.98,97.09,1796.0,76.4521,76.5467,76.4521,76.5388,1796.0
2019-06-07 12:15:00,97.09,97.19,97.09,97.19,200.0,76.5388,76.6177,76.5388,76.6177,200.0
2019-06-07 12:20:00,97.17,97.18,97.17,97.18,900.0,76.6019,76.6098,76.6019,76.6098,900.0
2019-06-07 12:25:00,97.38,97.41,97.33,97.4,1900.0,76.7674,76.7911,76.728,76.7832,1900.0
2019-06-07 12:30:00,97.43,97.46,97.32,97.46,800.0,76.8069,76.8305,76.7201,76.8305,800.0
2019-06-07 12:35:00,97.42,97.47,97.37,97.43,1289.0,76.799,76.8384,76.7596,76.8069,1289.0
2019-06-07 12:40:00,97.72,97.88,97.72,97.88,400.0,77.0355,77.1616,77.0355,77.1616,400.0
2019-06-07 12:45:00,97.89,97.95,97.89,97.94,1800.0,77.1695,77.2168,77.1695,77.2089,1800.0
2019-06-07 12:50:00,97.88,98.02,97.88,98.02,800.0,77.1616,77.272,77.1616,77.272,800.0
2019-06-07 12:55:00,98.05,98.35,98.05,98.29,700.0,77.2956,77.5321,77.2956,77.4848,700.0
2019-06-07 13:00:00,98.34,98.5,98.28,98.5,800.0,77.5242,77.6504,77.4769,77.6504,800.0
2019-06-07 13:05:00,98.5,98.6,98.42,98.42,800.0,77.6504,77.7292,77.5873,77.5873,800.0
2019-06-07 13:10:00,98.33,98.4,98.33,98.4,200.0,77.5164,77.5715,77.5164,77.5715,200.0
2019-06-07 13:15:00,98.2,98.22,98.2,98.22,300.0,77.4139,77.4296,77.4139,77.4296,300.0
2019-06-07 13:20:00,98.21,98.21,98.06,98.06,800.0,77.4218,77.4218,77.3035,77.3035,800.0
2019-06-07 13:25:00,98.1,98.1,98.1,98.1,100.0,77.335,77.335,77.335,77.335,100.0
2019-06-07 13:30:00,98.1,98.21,98.1,98.21,300.0,77.335,77.4218,77.335,77.4218,300.0
2019-06-07 13:35:00,98.14,98.27,98.14,98.26,300.0,77.3666,77.4691,77.3666,77.4612,300.0
2019-06-07 13:40:00,98.34,98.41,98.23,98.41,300.0,77.5242,77.5794,77.4375,77.5794,300.0
2019-06-07 13:45:00,98.41,98.41,98.41,98.41,0.0,77.5794,77.5794,77.5794,77.5794,0.0
2019-06-07 13:50:00,98.23,98.23,98.19,98.19,200.0,77.4375,77.4375,77.406,77.406,200.0
2019-06-07 13:55:00,98.26,98.54,98.26,98.54,500.0,77.4612,77.6819,77.4612,77.6819,500.0
2019-06-07 14:00:00,98.67,98.67,98.63,98.67,500.0,77.7844,77.7844,77.7529,77.7844,500.0
2019-06-07 14:05:00,98.43,98.48,98.43,98.48,200.0,77.5952,77.6346,77.5952,77.6346,200.0
2019-06-07 14:10:00,98.25,98.32,98.18,98.32,2170.0,77.4533,77.5085,77.3981,77.5085,2170.0
2019-06-07 14:15:00,98.34,98.35,98.34,98.35,200.0,77.5242,77.5321,77.5242,77.5321,200.0
2019-06-07 14:20:00,98.05,98.06,98.04,98.06,300.0,77.2956,77.3035,77.2877,77.3035,300.0
2019-06-07 14:25:00,98.0,98.0,98.0,98.0,100.0,77.2562,77.2562,77.2562,77.2562,100.0
2019-06-07 14:30:00,98.0,98.0,98.0,98.0,0.0,77.2562,77.2562,77.2562,77.2562,0.0
2019-06-07 14:35:00,97.88,97.89,97.81,97.86,1800.0,77.1616,77.1695,77.1064,77.1458,1800.0
2019-06-07 14:40:00,97.82,97.93,97.82,97.9,900.0,77.1143,77.201,77.1143,77.1774,900.0
2019-06-07 14:45:00,97.9,97.9,97.75,97.8,400.0,77.1774,77.1774,77.0591,77.0985,400.0
2019-06-07 14:50:00,97.65,97.65,97.54,97.64,300.0,76.9803,76.9803,76.8936,76.9724,300.0
2019-06-07 14:55:00,97.5,97.66,97.5,97.66,900.0,76.862,76.9882,76.862,76.9882,900.0
2019-06-07 15:00:00,97.75,97.76,97.7,97.74,1898.0,77.0591,77.067,77.0197,77.0512,1898.0
2019-06-07 15:05:00,97.66,97.66,97.5,97.5,1100.0,76.9882,76.9882,76.862,76.862,1100.0
2019-06-07 15:10:00,97.55,97.64,97.55,97.56,900.0,76.9015,76.9724,76.9015,76.9093,900.0
2019-06-07 15:15:00,97.6,97.62,97.49,97.49,2100.0,76.9409,76.9566,76.8542,76.8542,2100.0
2019-06-07 15:20:00,97.45,97.6,97.41,97.6,1400.0,76.8226,76.9409,76.7911,76.9409,1400.0
2019-06-07 15:25:00,97.64,97.78,97.64,97.68,1964.0,76.9724,77.0828,76.9724,77.0039,1964.0
2019-06-07 15:30:00,97.62,97.74,97.62,97.72,2700.0,76.9566,77.0512,76.9566,77.0355,2700.0
2019-06-07 15:35:00,97.53,97.55,97.41,97.41,710.0,76.8857,76.9015,76.7911,76.7911,710.0
2019-06-07 15:40:00,97.4,97.53,97.4,97.42,2200.0,76.7832,76.8857,76.7832,76.799,2200.0
2019-06-07 15:45:00,97.34,97.36,97.2,97.25,1523.0,76.7359,76.7517,76.6255,76.665,1523.0
2019-06-07 15:50:00,97.23,97.24,97.09,97.09,3300.0,76.6492,76.6571,76.5388,76.5388,3300.0
2019-06-07 15:55:00,97.01,97.11,96.96,97.04,3900.0,76.4758,76.5546,76.4363,76.4994,3900.0
2019-06-10 09:30:00,97.65,97.66,97.53,97.65,800.0,76.9803,76.9882,76.8857,76.9803,800.0
2019-06-10 09:35:00,97.77,97.81,97.2,97.2,900.0,77.0749,77.1064,76.6255,76.6255,900.0
2019-06-10 09:40:00,97.2,97.31,96.72,96.78,3224.0,76.6255,76.7123,76.2471,76.2944,3224.0
2019-06-10 09:45:00,96.84,96.84,96.44,96.51,2000.0,76.3417,76.3417,76.0264,76.0816,2000.0
2019-06-10 09:50:00,96.52,96.91,96.51,96.91,1386.0,76.0895,76.3969,76.0816,76.3969,1386.0
2019-06-10 09:55:00,97.14,97.34,97.14,97.15,600.0,76.5782,76.7359,76.5782,76.5861,600.0
2019-06-10 10:00:00,97.05,97.21,97.05,97.19,1000.0,76.5073,76.6334,76.5073,76.6177,1000.0
2019-06-10 10:05:00,97.17,97.28,97.09,97.25,1300.0,76.6019,76.6886,76.5388,76.665,1300.0
2019-06-10 10:10:00,97.33,97.57,97.3,97.57,1600.0,76.728,76.9172,76.7044,76.9172,1600.0
2019-06-10 10:15:00,97.69,97.81,97.63,97.79,2300.0,77.0118,77.1064,76.9645,77.0907,2300.0
2019-06-10 10:20:00,97.82,98.11,97.82,98.04,2100.0,77.1143,77.3429,77.1143,77.2877,2100.0
2019-06-10 10:25:00,98.09,98.09,97.9,97.95,500.0,77.3272,77.3272,77.1774,77.2168,500.0
2019-06-10 10:30:00,98.0,98.0,97.87,97.98,700.0,77.2562,77.2562,77.1537,77.2404,700.0
2019-06-10 10:35:00,98.0,98.05,97.9,98.0,2250.0,77.2562,77.2956,77.1774,77.2562,2250.0
2019-06-10 10:40:00,97.95,98.24,97.92,98.19,1960.0,77.2168,77.4454,77.1931,77.406,1960.0
2019-06-10 10:45:00,98.22,98.22,98.08,98.2,1600.0,77.4296,77.4296,77.3193,77.4139,1600.0
2019-06-10 10:50:00,98.25,98.4,98.14,98.25,10389.0,77.4533,77.5715,77.3666,77.4533,10389.0
2019-06-10 10:55:00,98.22,98.25,98.15,98.16,1000.0,77.4296,77.4533,77.3745,77.3823,1000.0
2019-06-10 11:00:00,98.2,98.5,98.18,98.44,1600.0,77.4139,77.6504,77.3981,77.6031,1600.0
2019-06-10 11:05:00,98.39,98.55,98.36,98.55,3000.0,77.5637,77.6898,77.54,77.6898,3000.0
2019-06-10 11:10:00,98.45,98.49,98.2,98.2,5400.0,77.611,77.6425,77.4139,77.4139,5400.0
2019-06-10 11:15:00,98.2,98.21,98.11,98.21,600.0,77.4139,77.4218,77.3429,77.4218,600.0
2019-06-10 11:20:00,98.17,98.19,98.0,98.0,889.0,77.3902,77.406,77.2562,77.2562,889.0
2019-06-10 11:25:00,98.02,98.04,97.82,97.82,600.0,77.272,77.2877,77.1143,77.1143,600.0
2019-06-10 11:30:00,97.91,97.91,97.72,97.72,400.0,77.1853,77.1853,77.0355,77.0355,400.0
2019-06-10 11:35:00,97.7,97.81,97.6,97.81,1500.0,77.0197,77.1064,76.9409,77.1064,1500.0
2019-06-10 11:40:00,97.93,98.17,97.93,98.12,1600.0,77.201,77.3902,77.201,77.3508,1600.0
2019-06-10 11:45:00,98.01,98.01,97.84,97.85,600.0,77.2641,77.2641,77.1301,77.138,600.0
2019-06-10 11:50:00,97.97,97.97,97.92,97.96,500.0,77.2326,77.2326,77.1931,77.2247,500.0
2019-06-10 11:55:00,97.99,98.0,97.9,97.93,500.0,77.2483,77.2562,77.1774,77.201,500.0
2019-06-10 12:00:00,97.89,97.95,97.8,97.8,1100.0,77.1695,77.2168,77.0985,77.0985,1100.0
2019-06-10 12:05:00,97.76,97.85,97.76,97.77,1281.0,77.067,77.138,77.067,77.0749,1281.0
2019-06-10 12:10:00,97.84,97.85,97.84,97.85,300.0,77.1301,77.138,77.1301,77.138,300.0
2019-06-10 12:15:00,97.83,97.86,97.6,97.6,3100.0,77.1222,77.1458,76.9409,76.9409,3100.0
2019-06-10 12:20:00,97.51,97.51,97.37,97.37,950.0,76.8699,76.8699,76.7596,76.7596,950.0
2019-06-10 12:25:00,97.36,97.36,97.36,97.36,100.0,76.7517,76.7517,76.7517,76.7517,100.0
2019-06-10 12:30:00,97.5,97.5,97.47,97.47,200.0,76.862,76.862,76.8384,76.8384,200.0
2019-06-10 12:35:00,97.5,97.63,97.5,97.63,400.0,76.862,76.9645,76.862,76.9645,400.0
2019-06-10 12:40:00,97.7,97.7,97.61,97.66,1000.0,77.0197,77.0197,76.9488,76.9882,1000.0
2019-06-10 12:45:00,97.74,97.74,97.74,97.74,100.0,77.0512,77.0512,77.0512,77.0512,100.0
2019-06-10 12:50:00,97.66,97.66,97.62,97.62,300.0,76.9882,76.9882,76.9566,76.9566,300.0
2019-06-10 12:55:00,97.63,97.66,97.57,97.57,900.0,76.9645,76.9882,76.9172,76.9172,900.0
2019-06-10 13:00:00,97.65,97.75,97.59,97.75,1100.0,76.9803,77.0591,76.933,77.0591,1100.0
2019-06-10 13:05:00,97.6,97.66,97.6,97.66,600.0,76.9409,76.9882,76.9409,76.9882,600.0
2019-06-10 13:10:00,97.6,97.6,97.45,97.45,800.0,76.9409,76.9409,76.8226,76.8226,800.0
2019-06-10 13:15:00,97.49,97.6,97.49,97.6,1200.0,76.8542,76.9409,76.8542,76.9409,1200.0
2019-06-10 13:20:00,97.66,97.66,97.6,97.62,600.0,76.9882,76.9882,76.9409,76.9566,600.0
2019-06-10 13:25:00,97.61,97.61,97.54,97.59,900.0,76.9488,76.9488,76.8936,76.933,900.0
2019-06-10 13:30:00,97.64,97.76,97.64,97.75,13509.0,76.9724,77.067,76.9724,77.0591,13509.0
2019-06-10 13:35:00,97.77,97.94,97.77,97.78,1700.0,77.0749,77.2089,77.0749,77.0828,1700.0
2019-06-10 13:40:00,97.77,97.8,97.66,97.67,1100.0,77.0749,77.0985,76.9882,76.9961,1100.0
2019-06-10 13:45:00,97.64,97.64,97.53,97.57,300.0,76.9724,76.9724,76.8857,76.9172,300.0
2019-06-10 13:50:00,97.49,97.51,97.35,97.35,400.0,76.8542,76.8699,76.7438,76.7438,400.0
2019-06-10 13:55:00,97.38,97.48,97.33,97.48,824.0,76.7674,76.8463,76.728,76.8463,824.0
2019-06-10 14:00:00,97.44,97.44,96.98,96.98,1126.0,76.8147,76.8147,76.4521,76.4521,1126.0
2019-06-10 14:05:00,97.0,97.14,97.0,97.07,1600.0,76.4679,76.5782,76.4679,76.5231,1600.0
2019-06-10 14:10:00,97.01,97.01,96.9,96.92,731.0,76.4758,76.4758,76.389,76.4048,731.0
2019-06-10 14:15:00,96.9,96.9,96.89,96.89,200.0,76.389,76.389,76.3812,76.3812,200.0
2019-06-10 14:20:00,97.01,97.14,97.01,97.14,200.0,76.4758,76.5782,76.4758,76.5782,200.0
2019-06-10 14:25:00,97.29,97.53,97.29,97.46,800.0,76.6965,76.8857,76.6965,76.8305,800.0
2019-06-10 14:30:00,97.45,97.45,97.39,97.43,500.0,76.8226,76.8226,76.7753,76.8069,500.0
2019-06-10 14:35:00,97.48,97.5,97.31,97.44,1679.0,76.8463,76.862,76.7123,76.8147,1679.0
2019-06-10 14:40:00,97.51,97.58,97.51,97.56,1000.0,76.8699,76.9251,76.8699,76.9093,1000.0
2019-06-10 14:45:00,97.57,97.63,97.57,97.61,400.0,76.9172,76.9645,76.9172,76.9488,400.0
2019-06-10 14:50:00,97.67,97.75,97.59,97.65,1500.0,76.9961,77.0591,76.933,76.9803,1500.0
2019-06-10 14:55:00,97.79,97.79,97.76,97.76,294.0,77.0907,77.0907,77.067,77.067,294.0
2019-06-10 15:00:00,97.74,97.9,97.74,97.9,700.0,77.0512,77.1774,77.0512,77.1774,700.0
2019-06-10 15:05:00,97.97,98.13,97.97,98.09,700.0,77.2326,77.3587,77.2326,77.3272,700.0
2019-06-10 15:10:00,98.1,98.14,97.98,98.0,1500.0,77.335,77.3666,77.2404,77.2562,1500.0
2019-06-10 15:15:00,98.01,98.11,98.01,98.11,800.0,77.2641,77.3429,77.2641,77.3429,800.0
2019-06-10 15:20:00,98.09,98.09,98.02,98.08,500.0,77.3272,77.3272,77.272,77.3193,500.0
2019-06-10 15:25:00,98.0,98.02,97.98,98.01,1100.0,77.2562,77.272,77.2404,77.2641,1100.0
2019-06-10 15:30:00,97.99,98.19,97.93,98.02,3500.0,77.2483,77.406,77.201,77.272,3500.0
2019-06-10 15:35:00,97.95,97.98,97.86,97.91,2895.0,77.2168,77.2404,77.1458,77.1853,2895.0
2019-06-10 15:40:00,97.9,97.9,97.77,97.77,3621.0,77.1774,77.1774,77.0749,77.0749,3621.0
2019-06-10 15:45:00,97.77,97.89,97.71,97.8,4700.0,77.0749,77.1695,77.0276,77.0985,4700.0
2019-06-10 15:50:00,97.74,97.84,97.64,97.76,4588.0,77.0512,77.1301,76.9724,77.067,4588.0
2019-06-10 15:55:00,97.75,97.75,97.55,97.61,8461.0,77.0591,77.0591,76.9015,76.9488,8461.0
2019-06-11 09:30:00,98.65,98.65,98.64,98.64,600.0,77.7686,77.7686,77.7607,77.7607,600.0
2019-06-11 09:35:00,99.0,99.5,99.0,99.5,2600.0,78.0445,78.4387,78.0445,78.4387,2600.0
2019-06-11 09:40:00,99.44,99.5,99.44,99.49,558.0,78.3914,78.4387,78.3914,78.4308,558.0
2019-06-11 09:45:00,99.33,99.33,99.07,99.07,716.0,78.3047,78.3047,78.0997,78.0997,716.0
2019-06-11 09:50:00,99.09,99.34,99.0,99.34,1199.0,78.1155,78.3126,78.0445,78.3126,1199.0
2019-06-11 09:55:00,99.34,99.34,98.96,99.0,845.0,78.3126,78.3126,78.013,78.0445,845.0
2019-06-11 10:00:00,99.15,99.24,99.0,99.0,1200.0,78.1628,78.2337,78.0445,78.0445,1200.0
2019-06-11 10:05:00,98.86,98.86,98.36,98.36,400.0,77.9342,77.9342,77.54,77.54,400.0
2019-06-11 10:10:00,98.43,98.88,98.39,98.88,800.0,77.5952,77.9499,77.5637,77.9499,800.0
2019-06-11 10:15:00,99.05,99.07,98.98,99.03,753.0,78.084,78.0997,78.0288,78.0682,753.0
2019-06-11 10:20:00,99.04,99.15,98.95,98.99,671.0,78.0761,78.1628,78.0051,78.0367,671.0
2019-06-11 10:25:00,98.87,99.12,98.87,99.11,600.0,77.9421,78.1391,77.9421,78.1313,600.0
2019-06-11 10:30:00,99.2,99.55,99.11,99.55,1762.0,78.2022,78.4781,78.1313,78.4781,1762.0
2019-06-11 10:35:00,99.59,99.7,99.56,99.7,900.0,78.5096,78.5964,78.486,78.5964,900.0
2019-06-11 10:40:00,99.63,99.7,99.45,99.47,1050.0,78.5412,78.5964,78.3993,78.415,1050.0
2019-06-11 10:45:00,99.62,99.69,99.4,99.69,714.0,78.5333,78.5885,78.3599,78.5885,714.0
2019-06-11 10:50:00,99.83,99.83,99.83,99.83,200.0,78.6988,78.6988,78.6988,78.6988,200.0
2019-06-11 10:55:00,100.03,100.1,100.02,100.07,600.0,78.8565,78.9117,78.8486,78.888,600.0
2019-06-11 11:00:00,100.23,100.35,100.23,100.28,1100.0,79.0142,79.1088,79.0142,79.0536,1100.0
2019-06-11 11:05:00,100.42,100.42,100.35,100.35,300.0,79.164,79.164,79.1088,79.1088,300.0
2019-06-11 11:10:00,100.51,100.56,100.36,100.38,800.0,79.2349,79.2743,79.1167,79.1324,800.0
2019-06-11 11:15:00,100.53,100.59,100.53,100.57,300.0,79.2507,79.298,79.2507,79.2822,300.0
2019-06-11 11:20:00,100.78,100.88,100.77,100.88,500.0,79.4478,79.5266,79.4399,79.5266,500.0
2019-06-11 11:25:00,100.8,100.8,100.7,100.7,300.0,79.4635,79.4635,79.3847,79.3847,300.0
2019-06-11 11:30:00,100.63,100.64,100.46,100.46,400.0,79.3295,79.3374,79.1955,79.1955,400.0
2019-06-11 11:35:00,100.22,100.31,100.22,100.27,900.0,79.0063,79.0772,79.0063,79.0457,900.0
2019-06-11 11:40:00,100.33,100.46,100.24,100.24,700.0,79.093,79.1955,79.0221,79.0221,700.0
2019-06-11 11:45:00,100.29,100.32,99.97,99.97,500.0,79.0615,79.0851,78.8092,78.8092,500.0
2019-06-11 11:50:00,99.81,99.93,99.81,99.89,400.0,78.6831,78.7777,78.6831,78.7461,400.0
2019-06-11 11:55:00,99.74,99.88,99.74,99.88,200.0,78.6279,78.7383,78.6279,78.7383,200.0
2019-06-11 12:00:00,99.83,99.83,99.73,99.73,200.0,78.6988,78.6988,78.62,78.62,200.0
2019-06-11 12:05:00,99.6,99.6,99.47,99.47,1878.0,78.5175,78.5175,78.415,78.415,1878.0
2019-06-11 12:10:00,99.65,99.89,99.65,99.89,800.0,78.5569,78.7461,78.5569,78.7461,800.0
2019-06-11 12:15:00,99.85,99.98,99.85,99.98,300.0,78.7146,78.8171,78.7146,78.8171,300.0
2019-06-11 12:20:00,100.05,100.12,100.05,100.12,200.0,78.8723,78.9275,78.8723,78.9275,200.0
2019-06-11 12:25:00,100.13,100.13,100.13,100.13,100.0,78.9353,78.9353,78.9353,78.9353,100.0
2019-06-11 12:30:00,100.14,100.25,100.14,100.25,300.0,78.9432,79.0299,78.9432,79.0299,300.0
2019-06-11 12:35:00,100.2,100.21,100.08,100.08,300.0,78.9905,78.9984,78.8959,78.8959,300.0
2019-06-11 12:40:00,100.05,100.07,99.95,99.95,400.0,78.8723,78.888,78.7934,78.7934,400.0
2019-06-11 12:45:00,99.95,99.95,99.95,99.95,0.0,78.7934,78.7934,78.7934,78.7934,0.0
2019-06-11 12:50:00,99.87,99.9,99.87,99.9,400.0,78.7304,78.754,78.7304,78.754,400.0
2019-06-11 12:55:00,99.86,99.86,99.86,99.86,100.0,78.7225,78.7225,78.7225,78.7225,100.0
2019-06-11 13:00:00,100.04,100.07,100.04,100.06,500.0,78.8644,78.888,78.8644,78.8802,500.0
2019-06-11 13:05:00,100.06,100.06,100.06,100.06,0.0,78.8802,78.8802,78.8802,78.8802,0.0
2019-06-11 13:10:00,100.07,100.07,100.07,100.07,100.0,78.888,78.888,78.888,78.888,100.0
2019-06-11 13:15:00,100.13,100.21,100.09,100.09,650.0,78.9353,78.9984,78.9038,78.9038,650.0
2019-06-11 13:20:00,100.09,100.09,100.09,100.09,0.0,78.9038,78.9038,78.9038,78.9038,0.0
2019-06-11 13:25:00,100.3,100.3,100.24,100.24,200.0,79.0694,79.0694,79.0221,79.0221,200.0
2019-06-11 13:30:00,100.41,100.47,100.41,100.47,200.0,79.1561,79.2034,79.1561,79.2034,200.0
2019-06-11 13:35:00,100.49,100.49,100.48,100.48,200.0,79.2191,79.2191,79.2113,79.2113,200.0
2019-06-11 13:40:00,100.63,100.84,100.6,100.8,1100.0,79.3295,79.4951,79.3059,79.4635,1100.0
2019-06-11 13:45:00,100.78,100.79,100.76,100.79,300.0,79.4478,79.4556,79.432,79.4556,300.0
2019-06-11 13:50:00,100.69,100.76,100.69,100.76,300.0,79.3768,79.432,79.3768,79.432,300.0
2019-06-11 13:55:00,100.8,100.87,100.8,100.86,700.0,79.4635,79.5187,79.4635,79.5108,700.0
2019-06-11 14:00:00,100.82,100.88,100.82,100.88,300.0,79.4793,79.5266,79.4793,79.5266,300.0
2019-06-11 14:05:00,100.59,100.62,100.59,100.62,200.0,79.298,79.3216,79.298,79.3216,200.0
2019-06-11 14:10:00,100.61,100.61,100.61,100.61,100.0,79.3137,79.3137,79.3137,79.3137,100.0
2019-06-11 14:15:00,100.69,100.69,100.53,100.53,300.0,79.3768,79.3768,79.2507,79.2507,300.0
2019-06-11 14:20:00,100.41,100.51,100.35,100.51,500.0,79.1561,79.2349,79.1088,79.2349,500.0
2019-06-11 14:25:00,100.43,100.43,100.43,100.43,200.0,79.1718,79.1718,79.1718,79.1718,200.0
2019-06-11 14:30:00,100.43,100.43,100.43,100.43,0.0,79.1718,79.1718,79.1718,79.1718,0.0
2019-06-11 14:35:00,100.27,100.3,100.27,100.3,300.0,79.0457,79.0694,79.0457,79.0694,300.0
2019-06-11 14:40:00,100.26,100.4,100.26,100.4,300.0,79.0378,79.1482,79.0378,79.1482,300.0
2019-06-11 14:45:00,100.45,100.45,100.2,100.2,449.0,79.1876,79.1876,78.9905,78.9905,449.0
2019-06-11 14:50:00,100.2,100.2,100.2,100.2,0.0,78.9905,78.9905,78.9905,78.9905,0.0
2019-06-11 14:55:00,100.21,100.32,100.21,100.32,200.0,78.9984,79.0851,78.9984,79.0851,200.0
2019-06-11 15:00:00,100.34,100.37,100.17,100.2,600.0,79.1009,79.1245,78.9669,78.9905,600.0
2019-06-11 15:05:00,100.2,100.36,100.2,100.35,484.0,78.9905,79.1167,78.9905,79.1088,484.0
2019-06-11 15:10:00,100.31,100.38,100.31,100.38,400.0,79.0772,79.1324,79.0772,79.1324,400.0
2019-06-11 15:15:00,100.45,100.45,100.45,100.45,100.0,79.1876,79.1876,79.1876,79.1876,100.0
2019-06-11 15:20:00,100.38,100.38,100.19,100.25,1000.0,79.1324,79.1324,78.9826,79.0299,1000.0
2019-06-11 15:25:00,100.25,100.29,100.24,100.24,700.0,79.0299,79.0615,79.0221,79.0221,700.0
2019-06-11 15:30:00,100.15,100.29,100.04,100.29,1853.0,78.9511,79.0615,78.8644,79.0615,1853.0
2019-06-11 15:35:00,100.26,100.26,100.03,100.11,2092.0,79.0378,79.0378,78.8565,78.9196,2092.0
2019-06-11 15:40:00,100.12,100.2,100.12,100.19,3000.0,78.9275,78.9905,78.9275,78.9826,3000.0
2019-06-11 15:45:00,100.18,100.23,100.16,100.22,3148.0,78.9748,79.0142,78.959,79.0063,3148.0
2019-06-11 15:50:00,100.14,100.14,100.08,100.09,4600.0,78.9432,78.9432,78.8959,78.9038,4600.0
2019-06-11 15:55:00,100.09,100.09,99.57,99.74,20370.0,78.9038,78.9038,78.4939,78.6279,20370.0
2019-06-12 09:30:00,98.5,98.8,98.08,98.09,1560.0,77.6504,77.8869,77.3193,77.3272,1560.0
2019-06-12 09:35:00,98.3,98.72,98.3,98.66,1093.0,77.4927,77.8238,77.4927,77.7765,1093.0
2019-06-12 09:40:00,98.26,98.94,98.26,98.94,1300.0,77.4612,77.9972,77.4612,77.9972,1300.0
2019-06-12 09:45:00,99.0,99.19,98.87,99.12,4226.0,78.0445,78.1943,77.9421,78.1391,4226.0
2019-06-12 09:50:00,99.12,99.12,98.82,99.03,1802.0,78.1391,78.1391,77.9026,78.0682,1802.0
2019-06-12 09:55:00,98.83,98.95,98.83,98.95,800.0,77.9105,78.0051,77.9105,78.0051,800.0
2019-06-12 10:00:00,98.94,98.98,98.85,98.98,435.0,77.9972,78.0288,77.9263,78.0288,435.0
2019-06-12 10:05:00,99.19,99.28,99.16,99.16,500.0,78.1943,78.2653,78.1707,78.1707,500.0
2019-06-12 10:10:00,99.05,99.05,98.82,98.89,500.0,78.084,78.084,77.9026,77.9578,500.0
2019-06-12 10:15:00,98.95,99.05,98.9,99.05,600.0,78.0051,78.084,77.9657,78.084,600.0
2019-06-12 10:20:00,99.21,99.36,99.14,99.35,1148.0,78.2101,78.3283,78.1549,78.3204,1148.0
2019-06-12 10:25:00,99.31,99.36,99.17,99.17,300.0,78.2889,78.3283,78.1785,78.1785,300.0
2019-06-12 10:30:00,99.3,99.36,98.79,98.99,2079.0,78.281,78.3283,77.879,78.0367,2079.0
2019-06-12 10:35:00,99.12,99.6,99.12,99.6,1000.0,78.1391,78.5175,78.1391,78.5175,1000.0
2019-06-12 10:40:00,99.75,100.07,99.75,100.07,1400.0,78.6358,78.888,78.6358,78.888,1400.0
2019-06-12 10:45:00,99.97,100.07,99.92,100.07,900.0,78.8092,78.888,78.7698,78.888,900.0
2019-06-12 10:50:00,100.03,100.03,99.72,99.72,600.0,78.8565,78.8565,78.6121,78.6121,600.0
2019-06-12 10:55:00,99.6,99.6,99.47,99.56,700.0,78.5175,78.5175,78.415,78.486,700.0
2019-06-12 11:00:00,99.55,99.61,99.35,99.35,1685.0,78.4781,78.5254,78.3204,78.3204,1685.0
2019-06-12 11:05:00,99.2,99.77,99.19,99.51,2742.0,78.2022,78.6515,78.1943,78.4466,2742.0
2019-06-12 11:10:00,99.53,99.7,99.53,99.59,1300.0,78.4623,78.5964,78.4623,78.5096,1300.0
2019-06-12 11:15:00,99.51,99.54,99.5,99.5,400.0,78.4466,78.4702,78.4387,78.4387,400.0
2019-06-12 11:20:00,99.55,99.55,99.44,99.44,300.0,78.4781,78.4781,78.3914,78.3914,300.0
2019-06-12 11:25:00,99.39,99.46,99.39,99.46,300.0,78.352,78.4072,78.352,78.4072,300.0
2019-06-12 11:30:00,99.38,99.53,99.26,99.53,1200.0,78.3441,78.4623,78.2495,78.4623,1200.0
2019-06-12 11:35:00,99.49,99.51,99.32,99.37,800.0,78.4308,78.4466,78.2968,78.3362,800.0
2019-06-12 11:40:00,99.32,99.45,99.3,99.45,900.0,78.2968,78.3993,78.281,78.3993,900.0
2019-06-12 11:45:00,99.27,99.4,99.25,99.25,1907.0,78.2574,78.3599,78.2416,78.2416,1907.0
2019-06-12 11:50:00,99.3,99.36,99.3,99.36,900.0,78.281,78.3283,78.281,78.3283,900.0
2019-06-12 11:55:00,99.33,99.35,99.12,99.12,900.0,78.3047,78.3204,78.1391,78.1391,900.0
2019-06-12 12:00:00,98.97,99.07,98.97,99.07,300.0,78.0209,78.0997,78.0209,78.0997,300.0
2019-06-12 12:05:00,98.98,98.98,98.98,98.98,100.0,78.0288,78.0288,78.0288,78.0288,100.0
2019-06-12 12:10:00,98.98,98.98,98.98,98.98,0.0,78.0288,78.0288,78.0288,78.0288,0.0
2019-06-12 12:15:00,98.88,98.91,98.84,98.85,800.0,77.9499,77.9736,77.9184,77.9263,800.0
2019-06-12 12:20:00,98.8,98.8,98.79,98.79,500.0,77.8869,77.8869,77.879,77.879,500.0
2019-06-12 12:25:00,98.99,98.99,98.99,98.99,100.0,78.0367,78.0367,78.0367,78.0367,100.0
2019-06-12 12:30:00,99.01,99.01,99.01,99.01,100.0,78.0524,78.0524,78.0524,78.0524,100.0
2019-06-12 12:35:00,99.08,99.08,99.07,99.07,481.0,78.1076,78.1076,78.0997,78.0997,481.0
2019-06-12 12:40:00,99.13,99.18,99.08,99.16,800.0,78.147,78.1864,78.1076,78.1707,800.0
2019-06-12 12:45:00,99.12,99.31,99.12,99.29,800.0,78.1391,78.2889,78.1391,78.2731,800.0
2019-06-12 12:50:00,99.37,99.37,99.33,99.33,200.0,78.3362,78.3362,78.3047,78.3047,200.0
2019-06-12 12:55:00,99.28,99.28,99.11,99.16,700.0,78.2653,78.2653,78.1313,78.1707,700.0
2019-06-12 13:00:00,99.16,99.16,99.16,99.16,0.0,78.1707,78.1707,78.1707,78.1707,0.0
2019-06-12 13:05:00,98.94,98.96,98.94,98.96,200.0,77.9972,78.013,77.9972,78.013,200.0
2019-06-12 13:10:00,98.96,98.96,98.94,98.94,400.0,78.013,78.013,77.9972,77.9972,400.0
2019-06-12 13:15:00,98.95,98.95,98.95,98.95,100.0,78.0051,78.0051,78.0051,78.0051,100.0
2019-06-12 13:20:00,98.87,98.92,98.87,98.92,300.0,77.9421,77.9815,77.9421,77.9815,300.0
2019-06-12 13:25:00,98.92,98.92,98.92,98.92,0.0,77.9815,77.9815,77.9815,77.9815,0.0
2019-06-12 13:30:00,98.74,98.74,98.74,98.74,100.0,77.8396,77.8396,77.8396,77.8396,100.0
2019-06-12 13:35:00,98.63,98.63,98.63,98.63,100.0,77.7529,77.7529,77.7529,77.7529,100.0
2019-06-12 13:40:00,98.52,98.53,98.52,98.53,264.0,77.6661,77.674,77.6661,77.674,264.0
2019-06-12 13:45:00,98.58,99.75,98.56,99.14,4765.0,77.7134,78.6358,77.6977,78.1549,4765.0
2019-06-12 13:50:00,99.29,99.55,99.29,99.4,800.0,78.2731,78.4781,78.2731,78.3599,800.0
2019-06-12 13:55:00,99.3,99.31,99.3,99.3,1016.0,78.281,78.2889,78.281,78.281,1016.0
2019-06-12 14:00:00,99.25,99.25,99.17,99.17,300.0,78.2416,78.2416,78.1785,78.1785,300.0
2019-06-12 14:05:00,99.0,99.07,98.99,98.99,748.0,78.0445,78.0997,78.0367,78.0367,748.0
2019-06-12 14:10:00,99.01,99.02,99.0,99.0,300.0,78.0524,78.0603,78.0445,78.0445,300.0
2019-06-12 14:15:00,98.87,98.91,98.87,98.91,200.0,77.9421,77.9736,77.9421,77.9736,200.0
2019-06-12 14:20:00,98.78,98.8,98.78,98.8,958.0,77.8711,77.8869,77.8711,77.8869,958.0
2019-06-12 14:25:00,98.75,98.75,98.58,98.62,600.0,77.8475,77.8475,77.7134,77.745,600.0
2019-06-12 14:30:00,98.44,98.44,98.36,98.41,624.0,77.6031,77.6031,77.54,77.5794,624.0
2019-06-12 14:35:00,98.43,98.62,98.43,98.59,553.0,77.5952,77.745,77.5952,77.7213,553.0
2019-06-12 14:40:00,98.53,98.56,98.46,98.54,705.0,77.674,77.6977,77.6188,77.6819,705.0
2019-06-12 14:45:00,98.6,98.74,98.58,98.72,400.0,77.7292,77.8396,77.7134,77.8238,400.0
2019-06-12 14:50:00,98.71,98.94,98.71,98.94,400.0,77.8159,77.9972,77.8159,77.9972,400.0
2019-06-12 14:55:00,98.8,98.81,98.69,98.69,300.0,77.8869,77.8948,77.8002,77.8002,300.0
2019-06-12 15:00:00,98.6,98.64,98.6,98.61,600.0,77.7292,77.7607,77.7292,77.7371,600.0
2019-06-12 15:05:00,98.64,98.74,98.64,98.72,900.0,77.7607,77.8396,77.7607,77.8238,900.0
2019-06-12 15:10:00,98.7,98.72,98.68,98.72,400.0,77.808,77.8238,77.7923,77.8238,400.0
2019-06-12 15:15:00,98.58,98.64,98.57,98.62,700.0,77.7134,77.7607,77.7056,77.745,700.0
2019-06-12 15:20:00,98.61,98.61,98.55,98.59,964.0,77.7371,77.7371,77.6898,77.7213,964.0
2019-06-12 15:25:00,98.48,98.48,98.42,98.42,600.0,77.6346,77.6346,77.5873,77.5873,600.0
2019-06-12 15:30:00,98.37,98.39,98.2,98.2,3024.0,77.5479,77.5637,77.4139,77.4139,3024.0
2019-06-12 15:35:00,98.16,98.28,98.11,98.21,4408.0,77.3823,77.4769,77.3429,77.4218,4408.0
2019-06-12 15:40:00,98.2,98.22,98.12,98.17,1800.0,77.4139,77.4296,77.3508,77.3902,1800.0
2019-06-12 15:45:00,98.09,98.14,98.06,98.08,2560.0,77.3272,77.3666,77.3035,77.3193,2560.0
2019-06-12 15:50:00,98.06,98.19,97.99,98.19,6726.0,77.3035,77.406,77.2483,77.406,6726.0
2019-06-12 15:55:00,98.15,98.24,98.08,98.24,9487.0,77.3745,77.4454,77.3193,77.4454,9487.0
2019-06-13 09:30:00,100.57,100.57,100.29,100.5,600.0,79.2822,79.2822,79.0615,79.227,600.0
2019-06-13 09:35:00,100.49,100.9,100.44,100.9,580.0,79.2191,79.5424,79.1797,79.5424,580.0
2019-06-13 09:40:00,101.19,101.41,101.19,101.31,800.0,79.771,79.9444,79.771,79.8656,800.0
2019-06-13 09:45:00,101.27,101.27,101.17,101.17,400.0,79.834,79.834,79.7552,79.7552,400.0
2019-06-13 09:50:00,101.16,101.16,100.69,100.69,400.0,79.7473,79.7473,79.3768,79.3768,400.0
2019-06-13 09:55:00,100.62,100.62,100.57,100.57,200.0,79.3216,79.3216,79.2822,79.2822,200.0
2019-06-13 10:00:00,100.76,100.89,100.62,100.62,315.0,79.432,79.5345,79.3216,79.3216,315.0
2019-06-13 10:05:00,100.51,100.51,100.51,100.51,100.0,79.2349,79.2349,79.2349,79.2349,100.0
2019-06-13 10:10:00,100.57,100.57,100.57,100.57,100.0,79.2822,79.2822,79.2822,79.2822,100.0
2019-06-13 10:15:00,100.67,100.67,100.6,100.67,300.0,79.361,79.361,79.3059,79.361,300.0
2019-06-13 10:20:00,100.39,100.41,100.36,100.41,300.0,79.1403,79.1561,79.1167,79.1561,300.0
2019-06-13 10:25:00,100.41,100.44,100.38,100.38,500.0,79.1561,79.1797,79.1324,79.1324,500.0
2019-06-13 10:30:00,100.38,100.38,100.12,100.12,500.0,79.1324,79.1324,78.9275,78.9275,500.0
2019-06-13 10:35:00,100.11,100.18,100.11,100.18,200.0,78.9196,78.9748,78.9196,78.9748,200.0
2019-06-13 10:40:00,100.16,100.16,99.86,99.91,1799.0,78.959,78.959,78.7225,78.7619,1799.0
2019-06-13 10:45:00,99.93,99.95,99.93,99.95,300.0,78.7777,78.7934,78.7777,78.7934,300.0
2019-06-13 10:50:00,99.77,99.9,99.77,99.8,600.0,78.6515,78.754,78.6515,78.6752,600.0
2019-06-13 10:55:00,99.69,99.9,99.69,99.9,300.0,78.5885,78.754,78.5885,78.754,300.0
2019-06-13 11:00:00,100.09,100.21,100.06,100.06,500.0,78.9038,78.9984,78.8802,78.8802,500.0
2019-06-13 11:05:00,99.91,99.97,99.9,99.97,732.0,78.7619,78.8092,78.754,78.8092,732.0
2019-06-13 11:10:00,99.91,100.04,99.91,100.04,927.0,78.7619,78.8644,78.7619,78.8644,927.0
2019-06-13 11:15:00,100.19,100.19,99.93,99.93,1527.0,78.9826,78.9826,78.7777,78.7777,1527.0
2019-06-13 11:20:00,100.11,100.11,99.95,100.01,1363.0,78.9196,78.9196,78.7934,78.8407,1363.0
2019-06-13 11:25:00,100.0,100.21,100.0,100.21,600.0,78.8329,78.9984,78.8329,78.9984,600.0
2019-06-13 11:30:00,100.22,100.22,100.0,100.0,850.0,79.0063,79.0063,78.8329,78.8329,850.0
2019-06-13 11:35:00,100.0,100.0,99.86,99.99,500.0,78.8329,78.8329,78.7225,78.825,500.0
2019-06-13 11:40:00,100.0,100.12,100.0,100.12,367.0,78.8329,78.9275,78.8329,78.9275,367.0
2019-06-13 11:45:00,100.03,100.03,99.99,99.99,200.0,78.8565,78.8565,78.825,78.825,200.0
2019-06-13 11:50:00,100.03,100.03,100.02,100.02,200.0,78.8565,78.8565,78.8486,78.8486,200.0
2019-06-13 11:55:00,99.65,99.65,99.65,99.65,600.0,78.5569,78.5569,78.5569,78.5569,600.0
2019-06-13 12:00:00,99.9,99.9,99.9,99.9,200.0,78.754,78.754,78.754,78.754,200.0
2019-06-13 12:05:00,99.91,99.91,99.91,99.91,100.0,78.7619,78.7619,78.7619,78.7619,100.0
2019-06-13 12:10:00,99.9,99.9,99.85,99.85,200.0,78.754,78.754,78.7146,78.7146,200.0
2019-06-13 12:15:00,99.85,99.85,99.85,99.85,0.0,78.7146,78.7146,78.7146,78.7146,0.0
2019-06-13 12:20:00,99.73,99.84,99.67,99.84,300.0,78.62,78.7067,78.5727,78.7067,300.0
2019-06-13 12:25:00,99.94,99.96,99.94,99.96,200.0,78.7856,78.8013,78.7856,78.8013,200.0
2019-06-13 12:30:00,99.88,99.88,99.88,99.88,100.0,78.7383,78.7383,78.7383,78.7383,100.0
2019-06-13 12:35:00,99.88,99.88,99.88,99.88,0.0,78.7383,78.7383,78.7383,78.7383,0.0
2019-06-13 12:40:00,100.0,100.0,100.0,100.0,100.0,78.8329,78.8329,78.8329,78.8329,100.0
2019-06-13 12:45:00,100.0,100.0,100.0,100.0,0.0,78.8329,78.8329,78.8329,78.8329,0.0
2019-06-13 12:50:00,100.05,100.05,100.05,100.05,100.0,78.8723,78.8723,78.8723,78.8723,100.0
2019-06-13 12:55:00,100.1,100.1,100.1,100.1,100.0,78.9117,78.9117,78.9117,78.9117,100.0
2019-06-13 13:00:00,100.2,100.2,100.2,100.2,100.0,78.9905,78.9905,78.9905,78.9905,100.0
2019-06-13 13:05:00,100.02,100.08,100.02,100.08,300.0,78.8486,78.8959,78.8486,78.8959,300.0
2019-06-13 13:10:00,100.13,100.16,100.09,100.16,400.0,78.9353,78.959,78.9038,78.959,400.0
2019-06-13 13:15:00,100.23,100.23,100.23,100.23,100.0,79.0142,79.0142,79.0142,79.0142,100.0
2019-06-13 13:20:00,100.44,100.44,100.43,100.43,330.0,79.1797,79.1797,79.1718,79.1718,330.0
2019-06-13 13:25:00,100.42,100.42,100.4,100.41,300.0,79.164,79.164,79.1482,79.1561,300.0
2019-06-13 13:30:00,100.41,100.41,100.41,100.41,0.0,79.1561,79.1561,79.1561,79.1561,0.0
2019-06-13 13:35:00,100.46,100.47,100.46,100.47,200.0,79.1955,79.2034,79.1955,79.2034,200.0
2019-06-13 13:40:00,100.47,100.47,100.47,100.47,0.0,79.2034,79.2034,79.2034,79.2034,0.0
2019-06-13 13:45:00,100.33,100.33,100.32,100.32,400.0,79.093,79.093,79.0851,79.0851,400.0
2019-06-13 13:50:00,100.32,100.32,100.32,100.32,0.0,79.0851,79.0851,79.0851,79.0851,0.0
2019-06-13 13:55:00,100.38,100.39,100.3,100.3,570.0,79.1324,79.1403,79.0694,79.0694,570.0
2019-06-13 14:00:00,100.3,100.3,100.3,100.3,0.0,79.0694,79.0694,79.0694,79.0694,0.0
2019-06-13 14:05:00,100.21,100.21,100.21,100.21,200.0,78.9984,78.9984,78.9984,78.9984,200.0
2019-06-13 14:10:00,100.05,100.05,100.05,100.05,600.0,78.8723,78.8723,78.8723,78.8723,600.0
2019-06-13 14:15:00,100.2,100.38,100.2,100.38,200.0,78.9905,79.1324,78.9905,79.1324,200.0
2019-06-13 14:20:00,100.28,100.28,100.27,100.27,200.0,79.0536,79.0536,79.0457,79.0457,200.0
2019-06-13 14:25:00,100.27,100.27,100.27,100.27,0.0,79.0457,79.0457,79.0457,79.0457,0.0
2019-06-13 14:30:00,100.1,100.1,100.1,100.1,200.0,78.9117,78.9117,78.9117,78.9117,200.0
2019-06-13 14:35:00,100.0,100.0,99.91,99.92,700.0,78.8329,78.8329,78.7619,78.7698,700.0
2019-06-13 14:40:00,99.93,99.97,99.86,99.96,1200.0,78.7777,78.8092,78.7225,78.8013,1200.0
2019-06-13 14:45:00,99.96,99.96,99.96,99.96,100.0,78.8013,78.8013,78.8013,78.8013,100.0
2019-06-13 14:50:00,99.92,99.92,99.83,99.83,400.0,78.7698,78.7698,78.6988,78.6988,400.0
2019-06-13 14:55:00,99.94,99.94,99.94,99.94,200.0,78.7856,78.7856,78.7856,78.7856,200.0
2019-06-13 15:00:00,99.84,99.84,99.75,99.77,500.0,78.7067,78.7067,78.6358,78.6515,500.0
2019-06-13 15:05:00,99.67,99.67,99.67,99.67,100.0,78.5727,78.5727,78.5727,78.5727,100.0
2019-06-13 15:10:00,99.84,99.84,99.8,99.81,300.0,78.7067,78.7067,78.6752,78.6831,300.0
2019-06-13 15:15:00,99.81,99.87,99.81,99.87,300.0,78.6831,78.7304,78.6831,78.7304,300.0
2019-06-13 15:20:00,99.89,99.95,99.89,99.93,600.0,78.7461,78.7934,78.7461,78.7777,600.0
2019-06-13 15:25:00,99.92,99.97,99.92,99.94,600.0,78.7698,78.8092,78.7698,78.7856,600.0
2019-06-13 15:30:00,99.94,99.94,99.9,99.91,1237.0,78.7856,78.7856,78.754,78.7619,1237.0
2019-06-13 15:35:00,99.93,99.95,99.85,99.89,900.0,78.7777,78.7934,78.7146,78.7461,900.0
2019-06-13 15:40:00,99.88,99.88,99.86,99.86,500.0,78.7383,78.7383,78.7225,78.7225,500.0
2019-06-13 15:45:00,99.88,99.96,99.85,99.89,1400.0,78.7383,78.8013,78.7146,78.7461,1400.0
2019-06-13 15:50:00,99.89,99.95,99.89,99.9,2300.0,78.7461,78.7934,78.7461,78.754,2300.0
2019-06-13 15:55:00,99.88,100.13,99.84,100.09,3500.0,78.7383,78.9353,78.7067,78.9038,3500.0
2019-06-14 09:30:00,100.26,100.26,100.22,100.22,221.0,79.0378,79.0378,79.0063,79.0063,221.0
2019-06-14 09:35:00,100.36,100.78,100.36,100.77,511.0,79.1167,79.4478,79.1167,79.4399,511.0
2019-06-14 09:40:00,101.0,101.25,101.0,101.14,1125.0,79.6212,79.8183,79.6212,79.7316,1125.0
2019-06-14 09:45:00,101.17,101.17,100.67,100.75,801.0,79.7552,79.7552,79.361,79.4241,801.0
2019-06-14 09:50:00,100.83,100.83,100.2,100.2,700.0,79.4872,79.4872,78.9905,78.9905,700.0
2019-06-14 09:55:00,100.06,100.1,99.76,99.76,500.0,78.8802,78.9117,78.6437,78.6437,500.0
2019-06-14 10:00:00,99.93,99.93,99.75,99.75,1000.0,78.7777,78.7777,78.6358,78.6358,1000.0
2019-06-14 10:05:00,99.63,99.63,99.47,99.49,700.0,78.5412,78.5412,78.415,78.4308,700.0
2019-06-14 10:10:00,99.31,99.32,99.31,99.31,300.0,78.2889,78.2968,78.2889,78.2889,300.0
2019-06-14 10:15:00,99.41,99.6,99.41,99.55,800.0,78.3677,78.5175,78.3677,78.4781,800.0
2019-06-14 10:20:00,99.53,99.85,99.53,99.85,909.0,78.4623,78.7146,78.4623,78.7146,909.0
2019-06-14 10:25:00,99.73,99.89,99.67,99.76,500.0,78.62,78.7461,78.5727,78.6437,500.0
2019-06-14 10:30:00,99.94,100.0,99.81,99.91,1563.0,78.7856,78.8329,78.6831,78.7619,1563.0
2019-06-14 10:35:00,99.92,100.01,99.92,100.0,1000.0,78.7698,78.8407,78.7698,78.8329,1000.0
2019-06-14 10:40:00,100.03,100.03,99.8,99.8,728.0,78.8565,78.8565,78.6752,78.6752,728.0
2019-06-14 10:45:00,99.61,99.61,99.61,99.61,100.0,78.5254,78.5254,78.5254,78.5254,100.0
2019-06-14 10:50:00,99.73,99.73,99.69,99.7,400.0,78.62,78.62,78.5885,78.5964,400.0
2019-06-14 10:55:00,99.7,99.7,99.68,99.68,730.0,78.5964,78.5964,78.5806,78.5806,730.0
2019-06-14 11:00:00,99.7,99.73,99.7,99.73,200.0,78.5964,78.62,78.5964,78.62,200.0
2019-06-14 11:05:00,99.54,99.6,99.47,99.47,1600.0,78.4702,78.5175,78.415,78.415,1600.0
2019-06-14 11:10:00,99.33,99.33,99.33,99.33,100.0,78.3047,78.3047,78.3047,78.3047,100.0
2019-06-14 11:15:00,99.25,99.36,99.25,99.34,912.0,78.2416,78.3283,78.2416,78.3126,912.0
2019-06-14 11:20:00,99.37,99.37,99.21,99.21,300.0,78.3362,78.3362,78.2101,78.2101,300.0
2019-06-14 11:25:00,99.12,99.12,99.0,99.02,600.0,78.1391,78.1391,78.0445,78.0603,600.0
2019-06-14 11:30:00,99.18,99.18,99.05,99.05,400.0,78.1864,78.1864,78.084,78.084,400.0
2019-06-14 11:35:00,99.17,99.17,99.12,99.12,200.0,78.1785,78.1785,78.1391,78.1391,200.0
2019-06-14 11:40:00,99.03,99.03,99.03,99.03,100.0,78.0682,78.0682,78.0682,78.0682,100.0
2019-06-14 11:45:00,99.04,99.23,99.04,99.2,600.0,78.0761,78.2258,78.0761,78.2022,600.0
2019-06-14 11:50:00,99.37,99.37,99.27,99.27,460.0,78.3362,78.3362,78.2574,78.2574,460.0
2019-06-14 11:55:00,99.49,99.51,99.47,99.47,600.0,78.4308,78.4466,78.415,78.415,600.0
2019-06-14 12:00:00,99.4,99.4,99.4,99.4,100.0,78.3599,78.3599,78.3599,78.3599,100.0
2019-06-14 12:05:00,99.21,99.21,99.07,99.08,400.0,78.2101,78.2101,78.0997,78.1076,400.0
2019-06-14 12:10:00,99.07,99.07,99.0,99.0,400.0,78.0997,78.0997,78.0445,78.0445,400.0
2019-06-14 12:15:00,99.0,99.0,98.86,98.86,400.0,78.0445,78.0445,77.9342,77.9342,400.0
2019-06-14 12:20:00,98.77,98.8,98.65,98.8,1296.0,77.8632,77.8869,77.7686,77.8869,1296.0
2019-06-14 12:25:00,98.83,98.91,98.83,98.88,700.0,77.9105,77.9736,77.9105,77.9499,700.0
2019-06-14 12:30:00,98.85,99.23,98.85,99.22,1300.0,77.9263,78.2258,77.9263,78.218,1300.0
2019-06-14 12:35:00,99.14,99.14,99.04,99.04,400.0,78.1549,78.1549,78.0761,78.0761,400.0
2019-06-14 12:40:00,98.93,98.93,98.85,98.85,300.0,77.9894,77.9894,77.9263,77.9263,300.0
2019-06-14 12:45:00,98.68,98.68,98.68,98.68,100.0,77.7923,77.7923,77.7923,77.7923,100.0
2019-06-14 12:50:00,98.66,98.67,98.66,98.66,300.0,77.7765,77.7844,77.7765,77.7765,300.0
2019-06-14 12:55:00,98.73,98.79,98.65,98.65,300.0,77.8317,77.879,77.7686,77.7686,300.0
2019-06-14 13:00:00,98.68,98.68,98.58,98.62,400.0,77.7923,77.7923,77.7134,77.745,400.0
2019-06-14 13:05:00,98.62,98.62,98.62,98.62,0.0,77.745,77.745,77.745,77.745,0.0
2019-06-14 13:10:00,98.5,98.5,98.4,98.4,1750.0,77.6504,77.6504,77.5715,77.5715,1750.0
2019-06-14 13:15:00,98.39,98.51,98.39,98.51,307.0,77.5637,77.6583,77.5637,77.6583,307.0
2019-06-14 13:20:00,98.46,98.49,98.41,98.49,600.0,77.6188,77.6425,77.5794,77.6425,600.0
2019-06-14 13:25:00,98.45,98.45,98.4,98.4,412.0,77.611,77.611,77.5715,77.5715,412.0
2019-06-14 13:30:00,98.42,98.46,98.41,98.46,601.0,77.5873,77.6188,77.5794,77.6188,601.0
2019-06-14 13:35:00,98.59,98.59,98.53,98.53,400.0,77.7213,77.7213,77.674,77.674,400.0
2019-06-14 13:40:00,98.44,98.47,98.32,98.32,600.0,77.6031,77.6267,77.5085,77.5085,600.0
2019-06-14 13:45:00,98.37,98.37,98.37,98.37,349.0,77.5479,77.5479,77.5479,77.5479,349.0
2019-06-14 13:50:00,98.45,98.45,98.45,98.45,100.0,77.611,77.611,77.611,77.611,100.0
2019-06-14 13:55:00,98.42,98.44,98.41,98.44,400.0,77.5873,77.6031,77.5794,77.6031,400.0
2019-06-14 14:00:00,98.36,98.39,98.36,98.39,300.0,77.54,77.5637,77.54,77.5637,300.0
2019-06-14 14:05:00,98.63,98.63,98.63,98.63,200.0,77.7529,77.7529,77.7529,77.7529,200.0
2019-06-14 14:10:00,98.63,98.71,98.59,98.59,600.0,77.7529,77.8159,77.7213,77.7213,600.0
2019-06-14 14:15:00,98.69,98.72,98.6,98.6,400.0,77.8002,77.8238,77.7292,77.7292,400.0
2019-06-14 14:20:00,98.54,98.54,98.48,98.49,400.0,77.6819,77.6819,77.6346,77.6425,400.0
2019-06-14 14:25:00,98.54,98.54,98.38,98.38,500.0,77.6819,77.6819,77.5558,77.5558,500.0
2019-06-14 14:30:00,98.42,98.42,98.42,98.42,200.0,77.5873,77.5873,77.5873,77.5873,200.0
2019-06-14 14:35:00,98.48,98.48,98.3,98.3,500.0,77.6346,77.6346,77.4927,77.4927,500.0
2019-06-14 14:40:00,98.29,98.32,98.27,98.27,700.0,77.4848,77.5085,77.4691,77.4691,700.0
2019-06-14 14:45:00,98.22,98.48,98.22,98.48,700.0,77.4296,77.6346,77.4296,77.6346,700.0
2019-06-14 14:50:00,98.54,98.59,98.53,98.59,700.0,77.6819,77.7213,77.674,77.7213,700.0
2019-06-14 14:55:00,98.61,98.61,98.33,98.35,993.0,77.7371,77.7371,77.5164,77.5321,993.0
2019-06-14 15:00:00,98.34,98.51,98.33,98.49,600.0,77.5242,77.6583,77.5164,77.6425,600.0
2019-06-14 15:05:00,98.42,98.43,98.37,98.37,400.0,77.5873,77.5952,77.5479,77.5479,400.0
2019-06-14 15:10:00,98.35,98.37,98.35,98.37,200.0,77.5321,77.5479,77.5321,77.5479,200.0
2019-06-14 15:15:00,98.41,98.52,98.41,98.52,1400.0,77.5794,77.6661,77.5794,77.6661,1400.0
2019-06-14 15:20:00,98.5,98.5,98.47,98.47,559.0,77.6504,77.6504,77.6267,77.6267,559.0
2019-06-14 15:25:00,98.51,98.53,98.48,98.53,536.0,77.6583,77.674,77.6346,77.674,536.0
2019-06-14 15:30:00,98.56,98.59,98.5,98.54,1000.0,77.6977,77.7213,77.6504,77.6819,1000.0
2019-06-14 15:35:00,98.55,98.69,98.53,98.65,1400.0,77.6898,77.8002,77.674,77.7686,1400.0
2019-06-14 15:40:00,98.56,98.67,98.55,98.67,1900.0,77.6977,77.7844,77.6898,77.7844,1900.0
2019-06-14 15:45:00,98.73,98.91,98.73,98.87,1100.0,77.8317,77.9736,77.8317,77.9421,1100.0
2019-06-14 15:50:00,98.88,99.03,98.82,99.0,2242.0,77.9499,78.0682,77.9026,78.0445,2242.0
2019-06-14 15:55:00,98.98,99.11,98.91,98.97,2900.0,78.0288,78.1313,77.9736,78.0209,2900.0
2019-06-17 09:30:00,98.46,99.11,98.38,99.04,1389.0,77.6188,78.1313,77.5558,78.0761,1389.0
2019-06-17 09:35:00,98.83,99.17,98.83,99.17,200.0,77.9105,78.1785,77.9105,78.1785,200.0
2019-06-17 09:40:00,98.46,98.65,98.46,98.61,500.0,77.6188,77.7686,77.6188,77.7371,500.0
2019-06-17 09:45:00,98.89,98.89,98.89,98.89,100.0,77.9578,77.9578,77.9578,77.9578,100.0
2019-06-17 09:50:00,99.04,99.04,98.88,98.88,200.0,78.0761,78.0761,77.9499,77.9499,200.0
2019-06-17 09:55:00,98.95,99.0,98.95,99.0,200.0,78.0051,78.0445,78.0051,78.0445,200.0
2019-06-17 10:00:00,98.87,99.22,98.87,99.03,500.0,77.9421,78.218,77.9421,78.0682,500.0
2019-06-17 10:05:00,99.05,99.25,99.01,99.25,724.0,78.084,78.2416,78.0524,78.2416,724.0
2019-06-17 10:10:00,98.97,98.97,98.97,98.97,100.0,78.0209,78.0209,78.0209,78.0209,100.0
2019-06-17 10:15:00,99.2,99.2,98.99,98.99,300.0,78.2022,78.2022,78.0367,78.0367,300.0
2019-06-17 10:20:00,99.02,99.05,99.01,99.05,400.0,78.0603,78.084,78.0524,78.084,400.0
2019-06-17 10:25:00,99.06,99.25,99.03,99.25,800.0,78.0918,78.2416,78.0682,78.2416,800.0
2019-06-17 10:30:00,99.32,99.42,99.29,99.42,914.0,78.2968,78.3756,78.2731,78.3756,914.0
2019-06-17 10:35:00,99.57,99.57,99.55,99.55,200.0,78.4939,78.4939,78.4781,78.4781,200.0
2019-06-17 10:40:00,99.41,99.65,99.41,99.65,3550.0,78.3677,78.5569,78.3677,78.5569,3550.0
2019-06-17 10:45:00,99.67,99.72,99.67,99.72,1100.0,78.5727,78.6121,78.5727,78.6121,1100.0
2019-06-17 10:50:00,99.65,99.83,99.64,99.79,500.0,78.5569,78.6988,78.5491,78.6673,500.0
2019-06-17 10:55:00,99.85,99.94,99.64,99.69,1900.0,78.7146,78.7856,78.5491,78.5885,1900.0
2019-06-17 11:00:00,99.65,99.91,99.65,99.91,700.0,78.5569,78.7619,78.5569,78.7619,700.0
2019-06-17 11:05:00,99.67,99.67,99.64,99.64,200.0,78.5727,78.5727,78.5491,78.5491,200.0
2019-06-17 11:10:00,99.62,99.62,99.62,99.62,150.0,78.5333,78.5333,78.5333,78.5333,150.0
2019-06-17 11:15:00,99.71,100.03,99.71,100.03,1500.0,78.6042,78.8565,78.6042,78.8565,1500.0
2019-06-17 11:20:00,100.0,100.4,100.0,100.38,1604.0,78.8329,79.1482,78.8329,79.1324,1604.0
2019-06-17 11:25:00,100.49,100.53,100.45,100.53,600.0,79.2191,79.2507,79.1876,79.2507,600.0
2019-06-17 11:30:00,100.32,100.32,100.32,100.32,200.0,79.0851,79.0851,79.0851,79.0851,200.0
2019-06-17 11:35:00,100.47,100.59,100.47,100.59,300.0,79.2034,79.298,79.2034,79.298,300.0
2019-06-17 11:40:00,100.6,100.69,100.58,100.61,600.0,79.3059,79.3768,79.2901,79.3137,600.0
2019-06-17 11:45:00,100.74,100.85,100.73,100.73,400.0,79.4162,79.5029,79.4083,79.4083,400.0
2019-06-17 11:50:00,100.77,101.06,100.77,101.06,600.0,79.4399,79.6685,79.4399,79.6685,600.0
2019-06-17 11:55:00,101.2,101.38,101.11,101.31,1510.0,79.7789,79.9208,79.7079,79.8656,1510.0
2019-06-17 12:00:00,101.36,101.6,101.36,101.48,1399.0,79.905,80.0942,79.905,79.9996,1399.0
2019-06-17 12:05:00,101.36,101.4,101.34,101.4,800.0,79.905,79.9365,79.8892,79.9365,800.0
2019-06-17 12:10:00,101.47,101.56,101.47,101.53,400.0,79.9917,80.0627,79.9917,80.039,400.0
2019-06-17 12:15:00,101.64,101.64,101.6,101.6,700.0,80.1257,80.1257,80.0942,80.0942,700.0
2019-06-17 12:20:00,101.5,101.5,101.4,101.47,700.0,80.0154,80.0154,79.9365,79.9917,700.0
2019-06-17 12:25:00,101.54,101.54,101.54,101.54,100.0,80.0469,80.0469,80.0469,80.0469,100.0
2019-06-17 12:30:00,101.62,101.62,101.62,101.62,100.0,80.11,80.11,80.11,80.11,100.0
2019-06-17 12:35:00,101.71,101.71,101.71,101.71,100.0,80.1809,80.1809,80.1809,80.1809,100.0
2019-06-17 12:40:00,101.71,101.71,101.71,101.71,0.0,80.1809,80.1809,80.1809,80.1809,0.0
2019-06-17 12:45:00,101.54,101.64,101.54,101.64,300.0,80.0469,80.1257,80.0469,80.1257,300.0
2019-06-17 12:50:00,101.65,101.65,101.37,101.37,500.0,80.1336,80.1336,79.9129,79.9129,500.0
2019-06-17 12:55:00,101.46,101.48,101.46,101.48,200.0,79.9838,79.9996,79.9838,79.9996,200.0
2019-06-17 13:00:00,101.27,101.45,101.27,101.45,400.0,79.834,79.9759,79.834,79.9759,400.0
2019-06-17 13:05:00,101.54,101.54,101.52,101.52,300.0,80.0469,80.0469,80.0311,80.0311,300.0
2019-06-17 13:10:00,101.56,101.67,101.56,101.67,200.0,80.0627,80.1494,80.0627,80.1494,200.0
2019-06-17 13:15:00,101.67,101.67,101.67,101.67,0.0,80.1494,80.1494,80.1494,80.1494,0.0
2019-06-17 13:20:00,101.56,101.6,101.45,101.55,400.0,80.0627,80.0942,79.9759,80.0548,400.0
2019-06-17 13:25:00,101.38,101.38,101.34,101.34,200.0,79.9208,79.9208,79.8892,79.8892,200.0
2019-06-17 13:30:00,101.34,101.34,101.34,101.34,100.0,79.8892,79.8892,79.8892,79.8892,100.0
2019-06-17 13:35:00,101.34,101.34,101.34,101.34,0.0,79.8892,79.8892,79.8892,79.8892,0.0
2019-06-17 13:40:00,101.48,101.48,101.48,101.48,100.0,79.9996,79.9996,79.9996,79.9996,100.0
2019-06-17 13:45:00,101.5,101.69,101.5,101.69,1000.0,80.0154,80.1651,80.0154,80.1651,1000.0
2019-06-17 13:50:00,101.76,101.79,101.71,101.71,1200.0,80.2203,80.244,80.1809,80.1809,1200.0
2019-06-17 13:55:00,101.72,101.78,101.72,101.75,401.0,80.1888,80.2361,80.1888,80.2124,401.0
2019-06-17 14:00:00,101.79,101.93,101.79,101.93,300.0,80.244,80.3543,80.244,80.3543,300.0
2019-06-17 14:05:00,101.94,101.94,101.93,101.93,200.0,80.3622,80.3622,80.3543,80.3543,200.0
2019-06-17 14:10:00,101.92,101.92,101.88,101.88,400.0,80.3465,80.3465,80.3149,80.3149,400.0
2019-06-17 14:15:00,101.84,101.84,101.69,101.7,363.0,80.2834,80.2834,80.1651,80.173,363.0
2019-06-17 14:20:00,101.6,101.6,101.6,101.6,4421.0,80.0942,80.0942,80.0942,80.0942,4421.0
2019-06-17 14:25:00,101.47,101.6,101.47,101.52,700.0,79.9917,80.0942,79.9917,80.0311,700.0
2019-06-17 14:30:00,101.58,101.69,101.53,101.69,500.0,80.0784,80.1651,80.039,80.1651,500.0
2019-06-17 14:35:00,101.62,101.67,101.62,101.67,300.0,80.11,80.1494,80.11,80.1494,300.0
2019-06-17 14:40:00,101.58,101.58,101.52,101.52,200.0,80.0784,80.0784,80.0311,80.0311,200.0
2019-06-17 14:45:00,101.58,101.61,101.57,101.61,400.0,80.0784,80.1021,80.0705,80.1021,400.0
2019-06-17 14:50:00,101.53,101.82,101.53,101.82,300.0,80.039,80.2676,80.039,80.2676,300.0
2019-06-17 14:55:00,101.84,101.89,101.79,101.89,900.0,80.2834,80.3228,80.244,80.3228,900.0
2019-06-17 15:00:00,101.91,101.91,101.82,101.82,500.0,80.3386,80.3386,80.2676,80.2676,500.0
2019-06-17 15:05:00,101.92,102.02,101.92,101.99,1174.0,80.3465,80.4253,80.3465,80.4016,1174.0
2019-06-17 15:10:00,102.14,102.14,102.14,102.14,100.0,80.5199,80.5199,80.5199,80.5199,100.0
2019-06-17 15:15:00,101.97,102.07,101.94,102.07,300.0,80.3859,80.4647,80.3622,80.4647,300.0
2019-06-17 15:20:00,102.13,102.13,102.03,102.03,400.0,80.512,80.512,80.4332,80.4332,400.0
2019-06-17 15:25:00,101.97,101.97,101.87,101.89,316.0,80.3859,80.3859,80.307,80.3228,316.0
2019-06-17 15:30:00,101.81,101.9,101.76,101.88,1306.0,80.2597,80.3307,80.2203,80.3149,1306.0
2019-06-17 15:35:00,101.86,101.98,101.86,101.98,400.0,80.2992,80.3938,80.2992,80.3938,400.0
2019-06-17 15:40:00,101.98,102.01,101.85,101.85,614.0,80.3938,80.4174,80.2913,80.2913,614.0
2019-06-17 15:45:00,101.89,101.91,101.79,101.81,2417.0,80.3228,80.3386,80.244,80.2597,2417.0
2019-06-17 15:50:00,101.74,101.83,101.73,101.75,1900.0,80.2046,80.2755,80.1967,80.2124,1900.0
2019-06-17 15:55:00,101.62,101.77,101.52,101.57,3599.0,80.11,80.2282,80.0311,80.0705,3599.0
2019-06-18 09:30:00,102.6,104.29,102.6,104.29,1424.0,80.8825,82.2148,80.8825,82.2148,1424.0
2019-06-18 09:35:00,103.61,103.79,103.36,103.62,2100.0,81.6787,81.8206,81.4816,81.6866,2100.0
2019-06-18 09:40:00,104.16,104.44,104.08,104.44,500.0,82.1123,82.333,82.0492,82.333,500.0
2019-06-18 09:45:00,104.7,104.87,104.59,104.83,1900.0,82.538,82.672,82.4513,82.6405,1900.0
2019-06-18 09:50:00,104.94,105.21,104.82,105.01,2652.0,82.7272,82.9401,82.6326,82.7824,2652.0
2019-06-18 09:55:00,104.96,105.25,104.91,105.09,2131.0,82.743,82.9716,82.7036,82.8455,2131.0
2019-06-18 10:00:00,105.19,105.19,104.78,104.84,1000.0,82.9243,82.9243,82.6011,82.6484,1000.0
2019-06-18 10:05:00,105.11,105.14,104.6,104.6,1200.0,82.8612,82.8849,82.4592,82.4592,1200.0
2019-06-18 10:10:00,104.69,104.78,104.54,104.78,1400.0,82.5301,82.6011,82.4119,82.6011,1400.0
2019-06-18 10:15:00,104.63,104.88,104.61,104.88,1720.0,82.4828,82.6799,82.4671,82.6799,1720.0
2019-06-18 10:20:00,104.9,104.9,104.59,104.68,1000.0,82.6957,82.6957,82.4513,82.5222,1000.0
2019-06-18 10:25:00,104.56,104.9,104.56,104.9,1800.0,82.4276,82.6957,82.4276,82.6957,1800.0
2019-06-18 10:30:00,104.95,104.95,104.75,104.79,700.0,82.7351,82.7351,82.5774,82.609,700.0
2019-06-18 10:35:00,104.91,104.91,104.76,104.9,500.0,82.7036,82.7036,82.5853,82.6957,500.0
2019-06-18 10:40:00,104.75,104.83,104.75,104.78,700.0,82.5774,82.6405,82.5774,82.6011,700.0
2019-06-18 10:45:00,104.63,105.05,104.63,105.05,500.0,82.4828,82.8139,82.4828,82.8139,500.0
2019-06-18 10:50:00,104.89,105.31,104.86,105.31,1200.0,82.6878,83.0189,82.6641,83.0189,1200.0
2019-06-18 10:55:00,105.33,105.39,105.27,105.27,600.0,83.0347,83.082,82.9874,82.9874,600.0
2019-06-18 11:00:00,105.23,105.37,105.12,105.26,1800.0,82.9558,83.0662,82.8691,82.9795,1800.0
2019-06-18 11:05:00,105.27,105.37,105.27,105.37,800.0,82.9874,83.0662,82.9874,83.0662,800.0
2019-06-18 11:10:00,105.35,105.35,105.15,105.17,900.0,83.0504,83.0504,82.8928,82.9085,900.0
2019-06-18 11:15:00,105.11,105.14,104.93,105.06,1200.0,82.8612,82.8849,82.7193,82.8218,1200.0
2019-06-18 11:20:00,105.0,105.01,104.68,104.7,900.0,82.7745,82.7824,82.5222,82.538,900.0
2019-06-18 11:25:00,104.8,104.82,104.61,104.71,2700.0,82.6168,82.6326,82.4671,82.5459,2700.0
2019-06-18 11:30:00,104.77,104.77,104.5,104.5,600.0,82.5932,82.5932,82.3803,82.3803,600.0
2019-06-18 11:35:00,104.51,104.51,104.38,104.39,400.0,82.3882,82.3882,82.2857,82.2936,400.0
2019-06-18 11:40:00,104.38,104.38,104.11,104.11,600.0,82.2857,82.2857,82.0729,82.0729,600.0
2019-06-18 11:45:00,104.1,104.1,104.0,104.03,700.0,82.065,82.065,81.9862,82.0098,700.0
2019-06-18 11:50:00,104.08,104.08,103.89,103.97,700.0,82.0492,82.0492,81.8995,81.9625,700.0
2019-06-18 11:55:00,104.08,104.08,103.98,104.08,800.0,82.0492,82.0492,81.9704,82.0492,800.0
2019-06-18 12:00:00,104.1,104.12,103.98,103.99,1077.0,82.065,82.0808,81.9704,81.9783,1077.0
2019-06-18 12:05:00,103.98,103.99,103.94,103.97,500.0,81.9704,81.9783,81.9389,81.9625,500.0
2019-06-18 12:10:00,103.99,103.99,103.75,103.75,1922.0,81.9783,81.9783,81.7891,81.7891,1922.0
2019-06-18 12:15:00,103.68,103.75,103.66,103.66,600.0,81.7339,81.7891,81.7181,81.7181,600.0
2019-06-18 12:20:00,103.73,103.94,103.73,103.93,700.0,81.7733,81.9389,81.7733,81.931,700.0
2019-06-18 12:25:00,104.12,104.12,104.08,104.09,300.0,82.0808,82.0808,82.0492,82.0571,300.0
2019-06-18 12:30:00,104.14,104.14,104.09,104.09,200.0,82.0965,82.0965,82.0571,82.0571,200.0
2019-06-18 12:35:00,104.14,104.2,104.1,104.17,1024.0,82.0965,82.1438,82.065,82.1202,1024.0
2019-06-18 12:40:00,104.16,104.22,104.16,104.22,300.0,82.1123,82.1596,82.1123,82.1596,300.0
2019-06-18 12:45:00,104.26,104.36,104.26,104.32,900.0,82.1911,82.27,82.1911,82.2384,900.0
2019-06-18 12:50:00,104.29,104.29,104.03,104.05,1000.0,82.2148,82.2148,82.0098,82.0256,1000.0
2019-06-18 12:55:00,104.13,104.13,104.11,104.11,200.0,82.0887,82.0887,82.0729,82.0729,200.0
2019-06-18 13:00:00,104.16,104.26,104.0,104.0,1000.0,82.1123,82.1911,81.9862,81.9862,1000.0
2019-06-18 13:05:00,104.0,104.12,103.93,104.12,700.0,81.9862,82.0808,81.931,82.0808,700.0
2019-06-18 13:10:00,104.14,104.18,104.14,104.18,200.0,82.0965,82.1281,82.0965,82.1281,200.0
2019-06-18 13:15:00,104.25,104.25,104.21,104.21,400.0,82.1833,82.1833,82.1517,82.1517,400.0
2019-06-18 13:20:00,104.25,104.29,104.18,104.28,1300.0,82.1833,82.2148,82.1281,82.2069,1300.0
2019-06-18 13:25:00,104.26,104.26,104.15,104.16,1000.0,82.1911,82.1911,82.1044,82.1123,1000.0
2019-06-18 13:30:00,104.19,104.25,104.19,104.25,300.0,82.136,82.1833,82.136,82.1833,300.0
2019-06-18 13:35:00,104.29,104.4,104.25,104.4,800.0,82.2148,82.3015,82.1833,82.3015,800.0
2019-06-18 13:40:00,104.41,104.41,104.34,104.39,1100.0,82.3094,82.3094,82.2542,82.2936,1100.0
2019-06-18 13:45:00,104.54,104.54,104.39,104.41,500.0,82.4119,82.4119,82.2936,82.3094,500.0
2019-06-18 13:50:00,104.41,104.44,104.4,104.41,600.0,82.3094,82.333,82.3015,82.3094,600.0
2019-06-18 13:55:00,104.48,104.48,104.46,104.46,300.0,82.3646,82.3646,82.3488,82.3488,300.0
2019-06-18 14:00:00,104.46,104.46,104.41,104.41,300.0,82.3488,82.3488,82.3094,82.3094,300.0
2019-06-18 14:05:00,104.31,104.42,104.3,104.42,400.0,82.2306,82.3173,82.2227,82.3173,400.0
2019-06-18 14:10:00,104.38,104.4,104.34,104.4,300.0,82.2857,82.3015,82.2542,82.3015,300.0
2019-06-18 14:15:00,104.5,104.58,104.5,104.58,200.0,82.3803,82.4434,82.3803,82.4434,200.0
2019-06-18 14:20:00,104.63,104.63,104.57,104.59,400.0,82.4828,82.4828,82.4355,82.4513,400.0
2019-06-18 14:25:00,104.65,104.75,104.64,104.66,1087.0,82.4986,82.5774,82.4907,82.5065,1087.0
2019-06-18 14:30:00,104.71,104.72,104.71,104.71,300.0,82.5459,82.5538,82.5459,82.5459,300.0
2019-06-18 14:35:00,104.77,104.84,104.76,104.78,1400.0,82.5932,82.6484,82.5853,82.6011,1400.0
2019-06-18 14:40:00,104.76,104.76,104.72,104.72,400.0,82.5853,82.5853,82.5538,82.5538,400.0
2019-06-18 14:45:00,104.71,104.71,104.53,104.53,800.0,82.5459,82.5459,82.404,82.404,800.0
2019-06-18 14:50:00,104.5,104.57,104.35,104.54,900.0,82.3803,82.4355,82.2621,82.4119,900.0
2019-06-18 14:55:00,104.66,104.87,104.66,104.87,519.0,82.5065,82.672,82.5065,82.672,519.0
2019-06-18 15:00:00,104.84,104.94,104.84,104.9,1183.0,82.6484,82.7272,82.6484,82.6957,1183.0
2019-06-18 15:05:00,105.01,105.04,104.91,104.91,1600.0,82.7824,82.806,82.7036,82.7036,1600.0
2019-06-18 15:10:00,104.94,104.99,104.92,104.99,900.0,82.7272,82.7666,82.7114,82.7666,900.0
2019-06-18 15:15:00,104.98,105.07,104.89,105.07,1600.0,82.7587,82.8297,82.6878,82.8297,1600.0
2019-06-18 15:20:00,105.04,105.09,104.99,105.03,1400.0,82.806,82.8455,82.7666,82.7982,1400.0
2019-06-18 15:25:00,105.02,105.05,104.97,105.05,800.0,82.7903,82.8139,82.7509,82.8139,800.0
2019-06-18 15:30:00,105.1,105.1,104.84,104.89,1704.0,82.8533,82.8533,82.6484,82.6878,1704.0
2019-06-18 15:35:00,104.87,105.0,104.87,104.88,1358.0,82.672,82.7745,82.672,82.6799,1358.0
2019-06-18 15:40:00,104.82,104.85,104.73,104.77,2100.0,82.6326,82.6563,82.5617,82.5932,2100.0
2019-06-18 15:45:00,104.81,104.88,104.78,104.84,2300.0,82.6247,82.6799,82.6011,82.6484,2300.0
2019-06-18 15:50:00,104.81,104.81,104.6,104.6,3440.0,82.6247,82.6247,82.4592,82.4592,3440.0
2019-06-18 15:55:00,104.47,104.64,104.38,104.51,8902.0,82.3567,82.4907,82.2857,82.3882,8902.0
2019-06-19 09:30:00,104.0,104.0,103.94,103.94,209.0,81.9862,81.9862,81.9389,81.9389,209.0
2019-06-19 09:35:00,103.24,103.3,102.82,103.05,900.0,81.387,81.4343,81.0559,81.2373,900.0
2019-06-19 09:40:00,103.4,103.56,103.4,103.56,400.0,81.5132,81.6393,81.5132,81.6393,400.0
2019-06-19 09:45:00,103.48,103.55,103.4,103.55,500.0,81.5762,81.6314,81.5132,81.6314,500.0
2019-06-19 09:50:00,103.66,104.31,103.66,104.25,1400.0,81.7181,82.2306,81.7181,82.1833,1400.0
2019-06-19 09:55:00,104.65,104.7,104.5,104.5,500.0,82.4986,82.538,82.3803,82.3803,500.0
2019-06-19 10:00:00,104.56,104.56,104.24,104.24,700.0,82.4276,82.4276,82.1754,82.1754,700.0
2019-06-19 10:05:00,104.24,104.46,104.24,104.38,900.0,82.1754,82.3488,82.1754,82.2857,900.0
2019-06-19 10:10:00,104.24,104.31,104.24,104.31,500.0,82.1754,82.2306,82.1754,82.2306,500.0
2019-06-19 10:15:00,104.33,104.6,104.31,104.57,1000.0,82.2463,82.4592,82.2306,82.4355,1000.0
2019-06-19 10:20:00,104.42,104.42,103.67,103.67,600.0,82.3173,82.3173,81.726,81.726,600.0
2019-06-19 10:25:00,103.6,103.73,103.6,103.73,200.0,81.6708,81.7733,81.6708,81.7733,200.0
2019-06-19 10:30:00,103.82,105.39,103.82,105.15,6000.0,81.8443,83.082,81.8443,82.8928,6000.0
2019-06-19 10:35:00,104.83,105.0,104.83,104.99,600.0,82.6405,82.7745,82.6405,82.7666,600.0
2019-06-19 10:40:00,104.93,104.93,104.65,104.8,900.0,82.7193,82.7193,82.4986,82.6168,900.0
2019-06-19 10:45:00,104.8,104.84,104.78,104.78,300.0,82.6168,82.6484,82.6011,82.6011,300.0
2019-06-19 10:50:00,104.87,104.97,104.86,104.97,400.0,82.672,82.7509,82.6641,82.7509,400.0
2019-06-19 10:55:00,104.99,104.99,104.99,104.99,600.0,82.7666,82.7666,82.7666,82.7666,600.0
2019-06-19 11:00:00,105.0,105.0,104.84,104.93,550.0,82.7745,82.7745,82.6484,82.7193,550.0
2019-06-19 11:05:00,104.92,105.0,104.92,105.0,500.0,82.7114,82.7745,82.7114,82.7745,500.0
2019-06-19 11:10:00,104.82,104.95,104.82,104.95,400.0,82.6326,82.7351,82.6326,82.7351,400.0
2019-06-19 11:15:00,104.95,104.95,104.95,104.95,0.0,82.7351,82.7351,82.7351,82.7351,0.0
2019-06-19 11:20:00,104.87,104.87,104.76,104.83,521.0,82.672,82.672,82.5853,82.6405,521.0
2019-06-19 11:25:00,104.7,104.7,104.41,104.41,600.0,82.538,82.538,82.3094,82.3094,600.0
2019-06-19 11:30:00,104.44,104.44,104.34,104.34,200.0,82.333,82.333,82.2542,82.2542,200.0
2019-06-19 11:35:00,104.41,104.5,104.36,104.5,511.0,82.3094,82.3803,82.27,82.3803,511.0
2019-06-19 11:40:00,104.42,104.54,104.42,104.51,500.0,82.3173,82.4119,82.3173,82.3882,500.0
2019-06-19 11:45:00,104.44,104.44,104.42,104.42,200.0,82.333,82.333,82.3173,82.3173,200.0
2019-06-19 11:50:00,104.32,104.35,104.17,104.22,400.0,82.2384,82.2621,82.1202,82.1596,400.0
2019-06-19 11:55:00,104.24,104.24,104.24,104.24,400.0,82.1754,82.1754,82.1754,82.1754,400.0
2019-06-19 12:00:00,104.14,104.28,104.14,104.28,400.0,82.0965,82.2069,82.0965,82.2069,400.0
2019-06-19 12:05:00,104.28,104.28,104.28,104.28,0.0,82.2069,82.2069,82.2069,82.2069,0.0
2019-06-19 12:10:00,104.35,104.44,104.35,104.44,200.0,82.2621,82.333,82.2621,82.333,200.0
2019-06-19 12:15:00,104.4,104.47,104.32,104.32,400.0,82.3015,82.3567,82.2384,82.2384,400.0
2019-06-19 12:20:00,104.27,104.29,104.27,104.29,200.0,82.199,82.2148,82.199,82.2148,200.0
2019-06-19 12:25:00,104.23,104.23,104.04,104.04,200.0,82.1675,82.1675,82.0177,82.0177,200.0
2019-06-19 12:30:00,103.96,103.96,103.92,103.92,200.0,81.9546,81.9546,81.9231,81.9231,200.0
2019-06-19 12:35:00,103.92,103.92,103.88,103.88,200.0,81.9231,81.9231,81.8916,81.8916,200.0
2019-06-19 12:40:00,103.86,103.98,103.86,103.95,1149.0,81.8758,81.9704,81.8758,81.9468,1149.0
2019-06-19 12:45:00,103.87,104.03,103.87,104.03,300.0,81.8837,82.0098,81.8837,82.0098,300.0
2019-06-19 12:50:00,104.03,104.03,103.96,103.96,200.0,82.0098,82.0098,81.9546,81.9546,200.0
2019-06-19 12:55:00,104.03,104.03,104.03,104.03,100.0,82.0098,82.0098,82.0098,82.0098,100.0
2019-06-19 13:00:00,104.05,104.06,104.0,104.06,400.0,82.0256,82.0335,81.9862,82.0335,400.0
2019-06-19 13:05:00,104.13,104.13,104.13,104.13,200.0,82.0887,82.0887,82.0887,82.0887,200.0
2019-06-19 13:10:00,104.22,104.22,104.14,104.14,200.0,82.1596,82.1596,82.0965,82.0965,200.0
2019-06-19 13:15:00,104.14,104.14,104.13,104.13,200.0,82.0965,82.0965,82.0887,82.0887,200.0
2019-06-19 13:20:00,104.25,104.25,104.14,104.14,400.0,82.1833,82.1833,82.0965,82.0965,400.0
2019-06-19 13:25:00,104.18,104.23,104.18,104.23,400.0,82.1281,82.1675,82.1281,82.1675,400.0
2019-06-19 13:30:00,104.23,104.32,104.23,104.32,200.0,82.1675,82.2384,82.1675,82.2384,200.0
2019-06-19 13:35:00,104.33,104.51,104.33,104.51,700.0,82.2463,82.3882,82.2463,82.3882,700.0
2019-06-19 13:40:00,104.6,104.6,104.49,104.49,1000.0,82.4592,82.4592,82.3725,82.3725,1000.0
2019-06-19 13:45:00,104.45,104.47,104.41,104.41,700.0,82.3409,82.3567,82.3094,82.3094,700.0
2019-06-19 13:50:00,104.48,104.66,104.48,104.63,600.0,82.3646,82.5065,82.3646,82.4828,600.0
2019-06-19 13:55:00,104.64,104.81,104.63,104.75,600.0,82.4907,82.6247,82.4828,82.5774,600.0
2019-06-19 14:00:00,104.75,105.05,104.54,104.86,1600.0,82.5774,82.8139,82.4119,82.6641,1600.0
2019-06-19 14:05:00,105.28,105.28,104.69,104.69,1000.0,82.9952,82.9952,82.5301,82.5301,1000.0
2019-06-19 14:10:00,104.76,104.94,104.76,104.94,300.0,82.5853,82.7272,82.5853,82.7272,300.0
2019-06-19 14:15:00,104.82,104.89,104.7,104.7,600.0,82.6326,82.6878,82.538,82.538,600.0
2019-06-19 14:20:00,104.57,104.61,104.42,104.42,300.0,82.4355,82.4671,82.3173,82.3173,300.0
2019-06-19 14:25:00,104.45,104.52,104.45,104.49,400.0,82.3409,82.3961,82.3409,82.3725,400.0
2019-06-19 14:30:00,104.53,104.82,104.44,104.74,2100.0,82.404,82.6326,82.333,82.5695,2100.0
2019-06-19 14:35:00,104.64,104.77,104.64,104.77,300.0,82.4907,82.5932,82.4907,82.5932,300.0
2019-06-19 14:40:00,104.33,104.37,104.32,104.32,300.0,82.2463,82.2779,82.2384,82.2384,300.0
2019-06-19 14:45:00,104.35,104.46,104.35,104.39,600.0,82.2621,82.3488,82.2621,82.2936,600.0
2019-06-19 14:50:00,104.38,104.57,104.36,104.55,2557.0,82.2857,82.4355,82.27,82.4198,2557.0
2019-06-19 14:55:00,104.37,104.57,104.37,104.55,1200.0,82.2779,82.4355,82.2779,82.4198,1200.0
2019-06-19 15:00:00,104.61,104.63,104.56,104.63,600.0,82.4671,82.4828,82.4276,82.4828,600.0
2019-06-19 15:05:00,104.63,104.63,104.63,104.63,0.0,82.4828,82.4828,82.4828,82.4828,0.0
2019-06-19 15:10:00,104.62,104.75,104.62,104.75,700.0,82.4749,82.5774,82.4749,82.5774,700.0
2019-06-19 15:15:00,104.76,104.8,104.69,104.76,1400.0,82.5853,82.6168,82.5301,82.5853,1400.0
2019-06-19 15:20:00,104.76,104.76,104.58,104.58,300.0,82.5853,82.5853,82.4434,82.4434,300.0
2019-06-19 15:25:00,104.51,104.51,104.36,104.39,900.0,82.3882,82.3882,82.27,82.2936,900.0
2019-06-19 15:30:00,104.44,104.44,104.18,104.18,1504.0,82.333,82.333,82.1281,82.1281,1504.0
2019-06-19 15:35:00,104.15,104.21,104.06,104.18,1900.0,82.1044,82.1517,82.0335,82.1281,1900.0
2019-06-19 15:40:00,104.21,104.36,104.2,104.29,1400.0,82.1517,82.27,82.1438,82.2148,1400.0
2019-06-19 15:45:00,104.37,104.5,104.37,104.44,2173.0,82.2779,82.3803,82.2779,82.333,2173.0
2019-06-19 15:50:00,104.44,104.44,104.34,104.34,2834.0,82.333,82.333,82.2542,82.2542,2834.0
2019-06-19 15:55:00,104.31,104.35,104.2,104.22,4552.0,82.2306,82.2621,82.1438,82.1596,4552.0
2019-06-20 09:30:00,107.67,108.03,106.88,106.88,2200.0,84.8793,85.1631,84.2566,84.2566,2200.0
2019-06-20 09:35:00,107.47,107.61,106.75,106.75,2028.0,84.7217,84.832,84.1541,84.1541,2028.0
2019-06-20 09:40:00,106.63,106.71,106.48,106.48,600.0,84.0595,84.1225,83.9412,83.9412,600.0
2019-06-20 09:45:00,106.7,106.84,106.6,106.84,1200.0,84.1147,84.225,84.0358,84.225,1200.0
2019-06-20 09:50:00,106.73,106.73,106.66,106.69,400.0,84.1383,84.1383,84.0831,84.1068,400.0
2019-06-20 09:55:00,106.57,106.57,106.45,106.45,600.0,84.0122,84.0122,83.9176,83.9176,600.0
2019-06-20 10:00:00,106.55,106.58,106.36,106.49,800.0,83.9964,84.0201,83.8466,83.9491,800.0
2019-06-20 10:05:00,106.31,106.32,106.08,106.08,800.0,83.8072,83.8151,83.6259,83.6259,800.0
2019-06-20 10:10:00,106.04,106.22,105.98,105.98,1600.0,83.5944,83.7363,83.5471,83.5471,1600.0
2019-06-20 10:15:00,106.0,106.11,105.94,105.96,1305.0,83.5628,83.6496,83.5155,83.5313,1305.0
2019-06-20 10:20:00,105.74,106.0,105.74,105.98,2622.0,83.3579,83.5628,83.3579,83.5471,2622.0
2019-06-20 10:25:00,106.08,106.43,106.07,106.17,1500.0,83.6259,83.9018,83.618,83.6969,1500.0
2019-06-20 10:30:00,106.11,106.35,106.11,106.35,3742.0,83.6496,83.8387,83.6496,83.8387,3742.0
2019-06-20 10:35:00,106.36,106.6,106.36,106.48,6125.0,83.8466,84.0358,83.8466,83.9412,6125.0
2019-06-20 10:40:00,106.43,106.75,106.29,106.64,1600.0,83.9018,84.1541,83.7914,84.0674,1600.0
2019-06-20 10:45:00,106.87,107.0,106.6,107.0,1282.0,84.2487,84.3512,84.0358,84.3512,1282.0
2019-06-20 10:50:00,107.12,107.12,106.89,106.9,700.0,84.4458,84.4458,84.2644,84.2723,700.0
2019-06-20 10:55:00,106.79,106.79,106.74,106.74,400.0,84.1856,84.1856,84.1462,84.1462,400.0
2019-06-20 11:00:00,106.8,107.01,106.8,107.01,500.0,84.1935,84.359,84.1935,84.359,500.0
2019-06-20 11:05:00,107.05,107.1,106.94,107.08,1100.0,84.3906,84.43,84.3039,84.4142,1100.0
2019-06-20 11:10:00,107.06,107.06,106.76,106.76,1400.0,84.3985,84.3985,84.162,84.162,1400.0
2019-06-20 11:15:00,106.72,106.83,106.72,106.8,650.0,84.1304,84.2171,84.1304,84.1935,650.0
2019-06-20 11:20:00,106.82,106.9,106.78,106.9,800.0,84.2093,84.2723,84.1777,84.2723,800.0
2019-06-20 11:25:00,107.26,107.37,107.26,107.29,668.0,84.5561,84.6428,84.5561,84.5798,668.0
2019-06-20 11:30:00,107.25,107.28,107.09,107.12,1400.0,84.5482,84.5719,84.4221,84.4458,1400.0
2019-06-20 11:35:00,107.27,107.27,107.14,107.24,600.0,84.564,84.564,84.4615,84.5404,600.0
2019-06-20 11:40:00,107.43,107.44,107.26,107.44,300.0,84.6901,84.698,84.5561,84.698,300.0
2019-06-20 11:45:00,107.49,107.56,107.48,107.5,400.0,84.7374,84.7926,84.7296,84.7453,400.0
2019-06-20 11:50:00,107.69,107.75,107.69,107.71,600.0,84.8951,84.9424,84.8951,84.9109,600.0
2019-06-20 11:55:00,107.76,107.85,107.61,107.62,698.0,84.9503,85.0212,84.832,84.8399,698.0
2019-06-20 12:00:00,107.59,107.63,107.42,107.52,1413.0,84.8163,84.8478,84.6823,84.7611,1413.0
2019-06-20 12:05:00,107.41,107.41,107.41,107.41,100.0,84.6744,84.6744,84.6744,84.6744,100.0
2019-06-20 12:10:00,107.28,107.4,107.27,107.33,700.0,84.5719,84.6665,84.564,84.6113,700.0
2019-06-20 12:15:00,107.12,107.24,107.1,107.24,900.0,84.4458,84.5404,84.43,84.5404,900.0
2019-06-20 12:20:00,107.12,107.44,107.09,107.44,600.0,84.4458,84.698,84.4221,84.698,600.0
2019-06-20 12:25:00,107.26,107.46,107.25,107.43,700.0,84.5561,84.7138,84.5482,84.6901,700.0
2019-06-20 12:30:00,107.45,107.45,107.06,107.09,1901.0,84.7059,84.7059,84.3985,84.4221,1901.0
2019-06-20 12:35:00,106.88,106.89,106.68,106.87,1692.0,84.2566,84.2644,84.0989,84.2487,1692.0
2019-06-20 12:40:00,106.9,107.12,106.88,107.12,500.0,84.2723,84.4458,84.2566,84.4458,500.0
2019-06-20 12:45:00,107.04,107.05,106.96,107.05,400.0,84.3827,84.3906,84.3196,84.3906,400.0
2019-06-20 12:50:00,107.18,107.33,107.18,107.33,200.0,84.4931,84.6113,84.4931,84.6113,200.0
2019-06-20 12:55:00,107.4,107.44,107.26,107.26,1100.0,84.6665,84.698,84.5561,84.5561,1100.0
2019-06-20 13:00:00,107.4,107.52,107.4,107.52,1920.0,84.6665,84.7611,84.6665,84.7611,1920.0
2019-06-20 13:05:00,107.64,107.72,107.64,107.72,300.0,84.8557,84.9188,84.8557,84.9188,300.0
2019-06-20 13:10:00,107.63,107.68,107.63,107.64,500.0,84.8478,84.8872,84.8478,84.8557,500.0
2019-06-20 13:15:00,107.6,107.61,107.56,107.61,500.0,84.8242,84.832,84.7926,84.832,500.0
2019-06-20 13:20:00,107.51,107.51,107.4,107.4,500.0,84.7532,84.7532,84.6665,84.6665,500.0
2019-06-20 13:25:00,107.42,107.42,107.35,107.35,400.0,84.6823,84.6823,84.6271,84.6271,400.0
2019-06-20 13:30:00,107.42,107.51,107.39,107.51,500.0,84.6823,84.7532,84.6586,84.7532,500.0
2019-06-20 13:35:00,107.53,107.53,107.21,107.35,1100.0,84.769,84.769,84.5167,84.6271,1100.0
2019-06-20 13:40:00,107.26,107.38,107.26,107.31,500.0,84.5561,84.6507,84.5561,84.5955,500.0
2019-06-20 13:45:00,107.22,107.22,106.96,106.96,1409.0,84.5246,84.5246,84.3196,84.3196,1409.0
2019-06-20 13:50:00,106.98,107.06,106.97,107.05,800.0,84.3354,84.3985,84.3275,84.3906,800.0
2019-06-20 13:55:00,107.02,107.2,107.02,107.2,200.0,84.3669,84.5088,84.3669,84.5088,200.0
2019-06-20 14:00:00,107.32,107.39,107.3,107.34,400.0,84.6034,84.6586,84.5877,84.6192,400.0
2019-06-20 14:05:00,107.43,107.44,107.35,107.41,500.0,84.6901,84.698,84.6271,84.6744,500.0
2019-06-20 14:10:00,107.31,107.31,107.16,107.17,400.0,84.5955,84.5955,84.4773,84.4852,400.0
2019-06-20 14:15:00,107.15,107.15,107.15,107.15,100.0,84.4694,84.4694,84.4694,84.4694,100.0
2019-06-20 14:20:00,107.16,107.17,107.02,107.17,700.0,84.4773,84.4852,84.3669,84.4852,700.0
2019-06-20 14:25:00,107.19,107.5,107.1,107.5,1016.0,84.5009,84.7453,84.43,84.7453,1016.0
2019-06-20 14:30:00,107.45,107.45,107.39,107.43,700.0,84.7059,84.7059,84.6586,84.6901,700.0
2019-06-20 14:35:00,107.48,107.58,107.43,107.43,700.0,84.7296,84.8084,84.6901,84.6901,700.0
2019-06-20 14:40:00,107.43,107.54,107.37,107.49,699.0,84.6901,84.7769,84.6428,84.7374,699.0
2019-06-20 14:45:00,107.49,107.5,107.44,107.44,500.0,84.7374,84.7453,84.698,84.698,500.0
2019-06-20 14:50:00,107.47,107.47,107.37,107.45,800.0,84.7217,84.7217,84.6428,84.7059,800.0
2019-06-20 14:55:00,107.58,107.66,107.58,107.64,1100.0,84.8084,84.8715,84.8084,84.8557,1100.0
2019-06-20 15:00:00,107.63,107.77,107.59,107.75,1700.0,84.8478,84.9582,84.8163,84.9424,1700.0
2019-06-20 15:05:00,107.73,107.73,107.49,107.6,2600.0,84.9266,84.9266,84.7374,84.8242,2600.0
2019-06-20 15:10:00,107.64,107.79,107.64,107.78,1000.0,84.8557,84.9739,84.8557,84.9661,1000.0
2019-06-20 15:15:00,107.77,107.81,107.73,107.81,1000.0,84.9582,84.9897,84.9266,84.9897,1000.0
2019-06-20 15:20:00,107.9,107.91,107.84,107.84,1100.0,85.0607,85.0685,85.0134,85.0134,1100.0
2019-06-20 15:25:00,107.92,108.04,107.88,108.0,1962.0,85.0764,85.171,85.0449,85.1395,1962.0
2019-06-20 15:30:00,107.94,107.94,107.84,107.89,2100.0,85.0922,85.0922,85.0134,85.0528,2100.0
2019-06-20 15:35:00,107.83,107.83,107.64,107.64,2200.0,85.0055,85.0055,84.8557,84.8557,2200.0
2019-06-20 15:40:00,107.69,107.69,107.61,107.61,2000.0,84.8951,84.8951,84.832,84.832,2000.0
2019-06-20 15:45:00,107.55,107.61,107.41,107.42,3100.0,84.7847,84.832,84.6744,84.6823,3100.0
2019-06-20 15:50:00,107.4,107.54,107.4,107.5,3100.0,84.6665,84.7769,84.6665,84.7453,3100.0
2019-06-20 15:55:00,107.55,107.7,107.48,107.51,5096.0,84.7847,84.903,84.7296,84.7532,5096.0
2019-06-21 09:30:00,108.22,108.65,108.22,108.65,1413.0,85.3129,85.6519,85.3129,85.6519,1413.0
2019-06-21 09:35:00,108.73,108.98,108.58,108.97,1097.0,85.715,85.9121,85.5967,85.9042,1097.0
2019-06-21 09:40:00,109.12,109.4,108.5,108.5,1486.0,86.0224,86.2432,85.5337,85.5337,1486.0
2019-06-21 09:45:00,108.18,108.18,107.93,108.0,1600.0,85.2814,85.2814,85.0843,85.1395,1600.0
2019-06-21 09:50:00,107.9,108.3,107.9,108.21,1700.0,85.0607,85.376,85.0607,85.305,1700.0
2019-06-21 09:55:00,108.48,108.7,108.47,108.7,1975.0,85.5179,85.6913,85.51,85.6913,1975.0
2019-06-21 10:00:00,108.75,108.75,108.28,108.38,1400.0,85.7307,85.7307,85.3602,85.4391,1400.0
2019-06-21 10:05:00,108.45,108.9,108.38,108.9,1700.0,85.4942,85.849,85.4391,85.849,1700.0
2019-06-21 10:10:00,109.11,109.11,108.13,108.22,1500.0,86.0145,86.0145,85.242,85.3129,1500.0
2019-06-21 10:15:00,108.46,108.86,108.46,108.86,1090.0,85.5021,85.8175,85.5021,85.8175,1090.0
2019-06-21 10:20:00,108.86,109.14,108.82,109.14,1226.0,85.8175,86.0382,85.7859,86.0382,1226.0
2019-06-21 10:25:00,109.13,109.13,108.91,108.91,800.0,86.0303,86.0303,85.8569,85.8569,800.0
2019-06-21 10:30:00,108.85,109.15,108.85,109.11,1000.0,85.8096,86.0461,85.8096,86.0145,1000.0
2019-06-21 10:35:00,109.18,109.35,109.18,109.31,1000.0,86.0697,86.2037,86.0697,86.1722,1000.0
2019-06-21 10:40:00,109.36,109.55,109.23,109.41,1900.0,86.2116,86.3614,86.1091,86.251,1900.0
2019-06-21 10:45:00,109.37,109.6,109.37,109.57,1100.0,86.2195,86.4008,86.2195,86.3772,1100.0
2019-06-21 10:50:00,109.59,109.67,109.55,109.57,1206.0,86.3929,86.456,86.3614,86.3772,1206.0
2019-06-21 10:55:00,109.74,109.74,109.29,109.33,1500.0,86.5112,86.5112,86.1564,86.188,1500.0
2019-06-21 11:00:00,109.6,109.82,109.6,109.65,1900.0,86.4008,86.5742,86.4008,86.4402,1900.0
2019-06-21 11:05:00,109.65,109.95,109.62,109.85,1716.0,86.4402,86.6767,86.4166,86.5979,1716.0
2019-06-21 11:10:00,109.73,109.73,109.23,109.23,1400.0,86.5033,86.5033,86.1091,86.1091,1400.0
2019-06-21 11:15:00,109.13,109.43,109.13,109.42,1400.0,86.0303,86.2668,86.0303,86.2589,1400.0
2019-06-21 11:20:00,109.4,109.65,109.4,109.59,600.0,86.2432,86.4402,86.2432,86.3929,600.0
2019-06-21 11:25:00,109.6,109.63,109.54,109.63,800.0,86.4008,86.4245,86.3535,86.4245,800.0
2019-06-21 11:30:00,109.65,109.7,109.41,109.41,1000.0,86.4402,86.4797,86.251,86.251,1000.0
2019-06-21 11:35:00,109.53,109.53,109.51,109.51,300.0,86.3456,86.3456,86.3299,86.3299,300.0
2019-06-21 11:40:00,109.38,109.42,109.15,109.21,1856.0,86.2274,86.2589,86.0461,86.0934,1856.0
2019-06-21 11:45:00,109.21,109.32,108.73,108.78,1869.0,86.0934,86.1801,85.715,85.7544,1869.0
2019-06-21 11:50:00,108.82,109.07,108.82,109.07,2504.0,85.7859,85.983,85.7859,85.983,2504.0
2019-06-21 11:55:00,109.09,109.15,109.02,109.11,1000.0,85.9988,86.0461,85.9436,86.0145,1000.0
2019-06-21 12:00:00,109.27,109.27,109.27,109.27,200.0,86.1407,86.1407,86.1407,86.1407,200.0
2019-06-21 12:05:00,109.25,109.38,109.25,109.38,900.0,86.1249,86.2274,86.1249,86.2274,900.0
2019-06-21 12:10:00,109.39,109.43,109.34,109.42,500.0,86.2353,86.2668,86.1959,86.2589,500.0
2019-06-21 12:15:00,109.41,109.41,109.34,109.34,300.0,86.251,86.251,86.1959,86.1959,300.0
2019-06-21 12:20:00,109.12,109.12,109.05,109.05,200.0,86.0224,86.0224,85.9672,85.9672,200.0
2019-06-21 12:25:00,108.98,109.1,108.98,109.1,400.0,85.9121,86.0067,85.9121,86.0067,400.0
2019-06-21 12:30:00,109.15,109.16,109.08,109.16,500.0,86.0461,86.054,85.9909,86.054,500.0
2019-06-21 12:35:00,109.13,109.27,109.13,109.27,700.0,86.0303,86.1407,86.0303,86.1407,700.0
2019-06-21 12:40:00,109.23,109.27,109.18,109.26,600.0,86.1091,86.1407,86.0697,86.1328,600.0
2019-06-21 12:45:00,109.39,109.39,109.3,109.3,934.0,86.2353,86.2353,86.1643,86.1643,934.0
2019-06-21 12:50:00,109.26,109.38,109.26,109.38,300.0,86.1328,86.2274,86.1328,86.2274,300.0
2019-06-21 12:55:00,109.38,109.38,109.22,109.29,800.0,86.2274,86.2274,86.1013,86.1564,800.0
2019-06-21 13:00:00,109.36,109.47,109.36,109.47,300.0,86.2116,86.2983,86.2116,86.2983,300.0
2019-06-21 13:05:00,109.36,109.36,109.27,109.28,500.0,86.2116,86.2116,86.1407,86.1486,500.0
2019-06-21 13:10:00,109.36,109.36,109.36,109.36,100.0,86.2116,86.2116,86.2116,86.2116,100.0
2019-06-21 13:15:00,109.41,109.54,109.41,109.54,1700.0,86.251,86.3535,86.251,86.3535,1700.0
2019-06-21 13:20:00,109.54,109.57,109.49,109.57,900.0,86.3535,86.3772,86.3141,86.3772,900.0
2019-06-21 13:25:00,109.58,109.63,109.58,109.63,400.0,86.3851,86.4245,86.3851,86.4245,400.0
2019-06-21 13:30:00,109.61,109.74,109.61,109.74,911.0,86.4087,86.5112,86.4087,86.5112,911.0
2019-06-21 13:35:00,109.74,109.74,109.74,109.74,0.0,86.5112,86.5112,86.5112,86.5112,0.0
2019-06-21 13:40:00,109.61,109.72,109.61,109.72,300.0,86.4087,86.4954,86.4087,86.4954,300.0
2019-06-21 13:45:00,109.76,109.76,109.54,109.54,600.0,86.527,86.527,86.3535,86.3535,600.0
2019-06-21 13:50:00,109.48,109.54,109.48,109.54,200.0,86.3062,86.3535,86.3062,86.3535,200.0
2019-06-21 13:55:00,109.55,109.58,109.55,109.55,500.0,86.3614,86.3851,86.3614,86.3614,500.0
2019-06-21 14:00:00,109.63,109.63,109.42,109.42,500.0,86.4245,86.4245,86.2589,86.2589,500.0
2019-06-21 14:05:00,109.42,109.42,109.26,109.26,600.0,86.2589,86.2589,86.1328,86.1328,600.0
2019-06-21 14:10:00,109.23,109.27,109.19,109.27,700.0,86.1091,86.1407,86.0776,86.1407,700.0
2019-06-21 14:15:00,109.28,109.38,109.28,109.31,1162.0,86.1486,86.2274,86.1486,86.1722,1162.0
2019-06-21 14:20:00,109.31,109.36,109.3,109.35,635.0,86.1722,86.2116,86.1643,86.2037,635.0
2019-06-21 14:25:00,109.35,109.4,109.24,109.26,700.0,86.2037,86.2432,86.117,86.1328,700.0
2019-06-21 14:30:00,109.29,109.51,109.29,109.47,1300.0,86.1564,86.3299,86.1564,86.2983,1300.0
2019-06-21 14:35:00,109.45,109.45,109.45,109.45,100.0,86.2826,86.2826,86.2826,86.2826,100.0
2019-06-21 14:40:00,109.29,109.44,109.29,109.41,800.0,86.1564,86.2747,86.1564,86.251,800.0
2019-06-21 14:45:00,109.39,109.39,109.35,109.35,700.0,86.2353,86.2353,86.2037,86.2037,700.0
2019-06-21 14:50:00,109.35,109.45,109.35,109.43,500.0,86.2037,86.2826,86.2037,86.2668,500.0
2019-06-21 14:55:00,109.48,109.52,109.45,109.45,2409.0,86.3062,86.3378,86.2826,86.2826,2409.0
2019-06-21 15:00:00,109.53,109.53,109.39,109.45,1300.0,86.3456,86.3456,86.2353,86.2826,1300.0
2019-06-21 15:05:00,109.47,109.56,109.44,109.56,800.0,86.2983,86.3693,86.2747,86.3693,800.0
2019-06-21 15:10:00,109.57,109.57,109.45,109.45,400.0,86.3772,86.3772,86.2826,86.2826,400.0
2019-06-21 15:15:00,109.38,109.47,109.33,109.41,937.0,86.2274,86.2983,86.188,86.251,937.0
2019-06-21 15:20:00,109.45,109.46,109.35,109.35,1200.0,86.2826,86.2905,86.2037,86.2037,1200.0
2019-06-21 15:25:00,109.32,109.39,109.31,109.34,1456.0,86.1801,86.2353,86.1722,86.1959,1456.0
2019-06-21 15:30:00,109.35,109.35,109.28,109.3,1200.0,86.2037,86.2037,86.1486,86.1643,1200.0
2019-06-21 15:35:00,109.31,109.37,109.29,109.29,1560.0,86.1722,86.2195,86.1564,86.1564,1560.0
2019-06-21 15:40:00,109.31,109.45,109.31,109.37,2202.0,86.1722,86.2826,86.1722,86.2195,2202.0
2019-06-21 15:45:00,109.4,109.5,109.37,109.5,2600.0,86.2432,86.322,86.2195,86.322,2600.0
2019-06-21 15:50:00,109.47,109.51,109.4,109.45,2703.0,86.2983,86.3299,86.2432,86.2826,2703.0
2019-06-21 15:55:00,109.45,109.75,109.45,109.71,6500.0,86.2826,86.5191,86.2826,86.4875,6500.0
2019-06-24 09:30:00,109.89,110.05,109.81,109.86,1967.0,86.6294,86.7556,86.5664,86.6058,1967.0
2019-06-24 09:35:00,109.82,109.82,108.96,108.96,1531.0,86.5742,86.5742,85.8963,85.8963,1531.0
2019-06-24 09:40:00,109.29,109.31,109.09,109.09,600.0,86.1564,86.1722,85.9988,85.9988,600.0
2019-06-24 09:45:00,109.39,109.39,108.49,108.49,2200.0,86.2353,86.2353,85.5258,85.5258,2200.0
2019-06-24 09:50:00,108.6,108.67,108.22,108.49,1000.0,85.6125,85.6677,85.3129,85.5258,1000.0
2019-06-24 09:55:00,108.21,108.88,108.18,108.77,3200.0,85.305,85.8332,85.2814,85.7465,3200.0
2019-06-24 10:00:00,108.8,108.85,108.71,108.85,990.0,85.7702,85.8096,85.6992,85.8096,990.0
2019-06-24 10:05:00,108.86,108.94,108.84,108.86,541.0,85.8175,85.8805,85.8017,85.8175,541.0
2019-06-24 10:10:00,108.86,108.9,108.76,108.9,1968.0,85.8175,85.849,85.7386,85.849,1968.0
2019-06-24 10:15:00,108.74,108.88,108.74,108.87,872.0,85.7229,85.8332,85.7229,85.8253,872.0
2019-06-24 10:20:00,109.04,109.04,108.7,108.7,700.0,85.9594,85.9594,85.6913,85.6913,700.0
2019-06-24 10:25:00,108.62,108.62,108.28,108.46,1836.0,85.6283,85.6283,85.3602,85.5021,1836.0
2019-06-24 10:30:00,108.36,108.5,108.36,108.42,1999.0,85.4233,85.5337,85.4233,85.4706,1999.0
2019-06-24 10:35:00,108.23,108.34,108.09,108.09,800.0,85.3208,85.4075,85.2104,85.2104,800.0
2019-06-24 10:40:00,108.0,108.1,107.89,108.06,900.0,85.1395,85.2183,85.0528,85.1868,900.0
2019-06-24 10:45:00,108.05,108.05,107.82,107.84,957.0,85.1789,85.1789,84.9976,85.0134,957.0
2019-06-24 10:50:00,107.91,107.91,107.65,107.65,600.0,85.0685,85.0685,84.8636,84.8636,600.0
2019-06-24 10:55:00,107.67,107.78,107.47,107.47,400.0,84.8793,84.9661,84.7217,84.7217,400.0
2019-06-24 11:00:00,107.39,107.54,107.39,107.54,945.0,84.6586,84.7769,84.6586,84.7769,945.0
2019-06-24 11:05:00,107.57,107.7,107.53,107.53,900.0,84.8005,84.903,84.769,84.769,900.0
2019-06-24 11:10:00,107.73,107.73,107.59,107.59,800.0,84.9266,84.9266,84.8163,84.8163,800.0
2019-06-24 11:15:00,107.68,107.68,107.57,107.57,200.0,84.8872,84.8872,84.8005,84.8005,200.0
2019-06-24 11:20:00,107.7,107.7,107.58,107.58,600.0,84.903,84.903,84.8084,84.8084,600.0
2019-06-24 11:25:00,107.57,107.57,107.31,107.4,800.0,84.8005,84.8005,84.5955,84.6665,800.0
2019-06-24 11:30:00,107.33,107.33,107.12,107.12,1323.0,84.6113,84.6113,84.4458,84.4458,1323.0
2019-06-24 11:35:00,107.21,107.31,107.14,107.14,600.0,84.5167,84.5955,84.4615,84.4615,600.0
2019-06-24 11:40:00,107.19,107.31,107.11,107.27,700.0,84.5009,84.5955,84.4379,84.564,700.0
2019-06-24 11:45:00,107.36,107.4,107.36,107.4,400.0,84.635,84.6665,84.635,84.6665,400.0
2019-06-24 11:50:00,107.41,107.61,107.4,107.55,600.0,84.6744,84.832,84.6665,84.7847,600.0
2019-06-24 11:55:00,107.46,107.46,107.25,107.33,2400.0,84.7138,84.7138,84.5482,84.6113,2400.0
2019-06-24 12:00:00,107.35,107.35,107.12,107.16,1103.0,84.6271,84.6271,84.4458,84.4773,1103.0
2019-06-24 12:05:00,107.21,107.32,107.21,107.25,700.0,84.5167,84.6034,84.5167,84.5482,700.0
2019-06-24 12:10:00,107.25,107.35,107.25,107.32,700.0,84.5482,84.6271,84.5482,84.6034,700.0
2019-06-24 12:15:00,107.28,107.59,107.28,107.59,900.0,84.5719,84.8163,84.5719,84.8163,900.0
2019-06-24 12:20:00,107.62,107.62,107.53,107.53,532.0,84.8399,84.8399,84.769,84.769,532.0
2019-06-24 12:25:00,107.46,107.46,107.25,107.25,2588.0,84.7138,84.7138,84.5482,84.5482,2588.0
2019-06-24 12:30:00,107.28,107.3,107.23,107.3,400.0,84.5719,84.5877,84.5325,84.5877,400.0
2019-06-24 12:35:00,107.35,107.47,107.29,107.47,6636.0,84.6271,84.7217,84.5798,84.7217,6636.0
2019-06-24 12:40:00,107.51,107.51,107.44,107.44,700.0,84.7532,84.7532,84.698,84.698,700.0
2019-06-24 12:45:00,107.48,107.48,107.36,107.46,3917.0,84.7296,84.7296,84.635,84.7138,3917.0
2019-06-24 12:50:00,107.4,107.77,107.4,107.77,6172.0,84.6665,84.9582,84.6665,84.9582,6172.0
2019-06-24 12:55:00,107.8,107.8,107.65,107.68,1000.0,84.9818,84.9818,84.8636,84.8872,1000.0
2019-06-24 13:00:00,107.55,107.64,107.54,107.64,700.0,84.7847,84.8557,84.7769,84.8557,700.0
2019-06-24 13:05:00,107.72,107.72,107.68,107.68,300.0,84.9188,84.9188,84.8872,84.8872,300.0
2019-06-24 13:10:00,107.74,107.74,107.67,107.7,1000.0,84.9345,84.9345,84.8793,84.903,1000.0
2019-06-24 13:15:00,107.79,107.86,107.79,107.86,800.0,84.9739,85.0291,84.9739,85.0291,800.0
2019-06-24 13:20:00,107.86,107.88,107.83,107.83,462.0,85.0291,85.0449,85.0055,85.0055,462.0
2019-06-24 13:25:00,107.8,107.88,107.79,107.87,700.0,84.9818,85.0449,84.9739,85.037,700.0
2019-06-24 13:30:00,107.85,107.85,107.67,107.8,860.0,85.0212,85.0212,84.8793,84.9818,860.0
2019-06-24 13:35:00,107.83,107.83,107.75,107.75,800.0,85.0055,85.0055,84.9424,84.9424,800.0
2019-06-24 13:40:00,107.71,107.71,107.54,107.54,1100.0,84.9109,84.9109,84.7769,84.7769,1100.0
2019-06-24 13:45:00,107.56,107.74,107.53,107.74,600.0,84.7926,84.9345,84.769,84.9345,600.0
2019-06-24 13:50:00,107.72,107.82,107.71,107.73,1300.0,84.9188,84.9976,84.9109,84.9266,1300.0
2019-06-24 13:55:00,107.87,107.89,107.82,107.82,1948.0,85.037,85.0528,84.9976,84.9976,1948.0
2019-06-24 14:00:00,107.79,107.89,107.75,107.89,700.0,84.9739,85.0528,84.9424,85.0528,700.0
2019-06-24 14:05:00,107.81,107.85,107.78,107.83,600.0,84.9897,85.0212,84.9661,85.0055,600.0
2019-06-24 14:10:00,107.82,107.9,107.82,107.88,300.0,84.9976,85.0607,84.9976,85.0449,300.0
2019-06-24 14:15:00,107.84,108.0,107.84,107.94,700.0,85.0134,85.1395,85.0134,85.0922,700.0
2019-06-24 14:20:00,107.96,107.96,107.79,107.8,1500.0,85.108,85.108,84.9739,84.9818,1500.0
2019-06-24 14:25:00,107.8,107.9,107.8,107.87,900.0,84.9818,85.0607,84.9818,85.037,900.0
2019-06-24 14:30:00,107.87,107.87,107.78,107.78,800.0,85.037,85.037,84.9661,84.9661,800.0
2019-06-24 14:35:00,107.84,107.84,107.75,107.8,800.0,85.0134,85.0134,84.9424,84.9818,800.0
2019-06-24 14:40:00,107.8,107.8,107.68,107.7,1400.0,84.9818,84.9818,84.8872,84.903,1400.0
2019-06-24 14:45:00,107.71,107.8,107.57,107.57,1100.0,84.9109,84.9818,84.8005,84.8005,1100.0
2019-06-24 14:50:00,107.63,107.68,107.63,107.67,600.0,84.8478,84.8872,84.8478,84.8793,600.0
2019-06-24 14:55:00,107.74,107.74,107.62,107.65,5181.0,84.9345,84.9345,84.8399,84.8636,5181.0
2019-06-24 15:00:00,107.7,107.78,107.65,107.67,1100.0,84.903,84.9661,84.8636,84.8793,1100.0
2019-06-24 15:05:00,107.79,107.79,107.6,107.65,920.0,84.9739,84.9739,84.8242,84.8636,920.0
2019-06-24 15:10:00,107.66,107.66,107.58,107.58,651.0,84.8715,84.8715,84.8084,84.8084,651.0
2019-06-24 15:15:00,107.49,107.6,107.49,107.58,840.0,84.7374,84.8242,84.7374,84.8084,840.0
2019-06-24 15:20:00,107.57,107.58,107.55,107.55,700.0,84.8005,84.8084,84.7847,84.7847,700.0
2019-06-24 15:25:00,107.6,107.68,107.55,107.56,1600.0,84.8242,84.8872,84.7847,84.7926,1600.0
2019-06-24 15:30:00,107.54,107.54,107.48,107.48,1000.0,84.7769,84.7769,84.7296,84.7296,1000.0
2019-06-24 15:35:00,107.43,107.5,107.37,107.37,1800.0,84.6901,84.7453,84.6428,84.6428,1800.0
2019-06-24 15:40:00,107.49,107.56,107.44,107.54,1500.0,84.7374,84.7926,84.698,84.7769,1500.0
2019-06-24 15:45:00,107.59,107.6,107.49,107.57,1860.0,84.8163,84.8242,84.7374,84.8005,1860.0
2019-06-24 15:50:00,107.53,107.74,107.52,107.72,3132.0,84.769,84.9345,84.7611,84.9188,3132.0
2019-06-24 15:55:00,107.76,107.81,107.57,107.6,4543.0,84.9503,84.9897,84.8005,84.8242,4543.0
2019-06-25 09:30:00,107.25,107.61,106.74,106.74,1400.0,84.5482,84.832,84.1462,84.1462,1400.0
2019-06-25 09:35:00,107.0,107.29,106.96,106.96,1626.0,84.3512,84.5798,84.3196,84.3196,1626.0
2019-06-25 09:40:00,106.92,107.32,106.67,107.32,1100.0,84.2881,84.6034,84.091,84.6034,1100.0
2019-06-25 09:45:00,107.68,107.68,106.81,106.81,2457.0,84.8872,84.8872,84.2014,84.2014,2457.0
2019-06-25 09:50:00,106.89,107.16,106.84,107.16,800.0,84.2644,84.4773,84.225,84.4773,800.0
2019-06-25 09:55:00,107.15,107.37,107.15,107.25,800.0,84.4694,84.6428,84.4694,84.5482,800.0
2019-06-25 10:00:00,107.46,107.46,107.23,107.43,18722.0,84.7138,84.7138,84.5325,84.6901,18722.0
2019-06-25 10:05:00,107.53,107.59,107.28,107.59,4098.0,84.769,84.8163,84.5719,84.8163,4098.0
2019-06-25 10:10:00,107.69,107.69,107.28,107.32,453.0,84.8951,84.8951,84.5719,84.6034,453.0
2019-06-25 10:15:00,107.28,107.3,107.04,107.29,697.0,84.5719,84.5877,84.3827,84.5798,697.0
2019-06-25 10:20:00,107.27,107.27,106.66,106.66,2200.0,84.564,84.564,84.0831,84.0831,2200.0
2019-06-25 10:25:00,106.67,106.8,106.67,106.71,700.0,84.091,84.1935,84.091,84.1225,700.0
2019-06-25 10:30:00,106.69,106.69,106.38,106.41,900.0,84.1068,84.1068,83.8624,83.886,900.0
2019-06-25 10:35:00,106.28,106.39,106.25,106.39,500.0,83.7836,83.8703,83.7599,83.8703,500.0
2019-06-25 10:40:00,106.6,106.65,106.49,106.49,727.0,84.0358,84.0752,83.9491,83.9491,727.0
2019-06-25 10:45:00,106.43,106.47,106.38,106.41,1477.0,83.9018,83.9333,83.8624,83.886,1477.0
2019-06-25 10:50:00,106.4,106.44,106.22,106.26,500.0,83.8782,83.9097,83.7363,83.7678,500.0
2019-06-25 10:55:00,106.43,106.43,106.21,106.21,1400.0,83.9018,83.9018,83.7284,83.7284,1400.0
2019-06-25 11:00:00,106.24,106.43,106.15,106.43,1100.0,83.752,83.9018,83.6811,83.9018,1100.0
2019-06-25 11:05:00,106.54,106.65,106.49,106.55,1163.0,83.9885,84.0752,83.9491,83.9964,1163.0
2019-06-25 11:10:00,106.56,106.67,106.56,106.61,400.0,84.0043,84.091,84.0043,84.0437,400.0
2019-06-25 11:15:00,106.65,106.65,106.51,106.51,1483.0,84.0752,84.0752,83.9649,83.9649,1483.0
2019-06-25 11:20:00,106.5,106.6,106.5,106.53,500.0,83.957,84.0358,83.957,83.9806,500.0
2019-06-25 11:25:00,106.46,106.47,106.29,106.32,1100.0,83.9255,83.9333,83.7914,83.8151,1100.0
2019-06-25 11:30:00,106.3,106.3,106.06,106.06,600.0,83.7993,83.7993,83.6101,83.6101,600.0
2019-06-25 11:35:00,106.2,106.2,106.14,106.14,200.0,83.7205,83.7205,83.6732,83.6732,200.0
2019-06-25 11:40:00,106.2,106.2,106.07,106.07,300.0,83.7205,83.7205,83.618,83.618,300.0
2019-06-25 11:45:00,106.09,106.19,106.03,106.19,800.0,83.6338,83.7126,83.5865,83.7126,800.0
2019-06-25 11:50:00,106.23,106.28,106.22,106.28,600.0,83.7441,83.7836,83.7363,83.7836,600.0
2019-06-25 11:55:00,106.29,106.38,106.29,106.38,700.0,83.7914,83.8624,83.7914,83.8624,700.0
2019-06-25 12:00:00,106.42,106.46,106.35,106.35,900.0,83.8939,83.9255,83.8387,83.8387,900.0
2019-06-25 12:05:00,106.36,106.41,106.36,106.41,400.0,83.8466,83.886,83.8466,83.886,400.0
2019-06-25 12:10:00,106.41,106.48,106.41,106.41,900.0,83.886,83.9412,83.886,83.886,900.0
2019-06-25 12:15:00,106.44,106.44,106.33,106.35,700.0,83.9097,83.9097,83.823,83.8387,700.0
2019-06-25 12:20:00,106.4,106.4,106.31,106.31,300.0,83.8782,83.8782,83.8072,83.8072,300.0
2019-06-25 12:25:00,106.13,106.26,106.13,106.26,574.0,83.6653,83.7678,83.6653,83.7678,574.0
2019-06-25 12:30:00,106.28,106.28,106.18,106.18,500.0,83.7836,83.7836,83.7047,83.7047,500.0
2019-06-25 12:35:00,106.2,106.22,106.16,106.17,800.0,83.7205,83.7363,83.689,83.6969,800.0
2019-06-25 12:40:00,106.17,106.17,106.06,106.07,1200.0,83.6969,83.6969,83.6101,83.618,1200.0
2019-06-25 12:45:00,105.99,106.01,105.9,105.9,800.0,83.555,83.5707,83.484,83.484,800.0
2019-06-25 12:50:00,105.88,105.98,105.88,105.97,1400.0,83.4682,83.5471,83.4682,83.5392,1400.0
2019-06-25 12:55:00,106.0,106.07,105.95,105.95,800.0,83.5628,83.618,83.5234,83.5234,800.0
2019-06-25 13:00:00,105.92,105.97,105.85,105.88,911.0,83.4998,83.5392,83.4446,83.4682,911.0
2019-06-25 13:05:00,106.06,106.08,106.0,106.08,500.0,83.6101,83.6259,83.5628,83.6259,500.0
2019-06-25 13:10:00,106.08,106.08,106.08,106.08,0.0,83.6259,83.6259,83.6259,83.6259,0.0
2019-06-25 13:15:00,106.02,106.02,105.76,105.84,1100.0,83.5786,83.5786,83.3736,83.4367,1100.0
2019-06-25 13:20:00,105.83,105.86,105.77,105.78,400.0,83.4288,83.4525,83.3815,83.3894,400.0
2019-06-25 13:25:00,105.74,105.9,105.74,105.9,600.0,83.3579,83.484,83.3579,83.484,600.0
2019-06-25 13:30:00,105.87,105.95,105.86,105.95,1170.0,83.4604,83.5234,83.4525,83.5234,1170.0
2019-06-25 13:35:00,105.9,105.9,105.73,105.77,698.0,83.484,83.484,83.35,83.3815,698.0
2019-06-25 13:40:00,105.67,105.67,105.55,105.57,600.0,83.3027,83.3027,83.2081,83.2239,600.0
2019-06-25 13:45:00,105.5,105.51,105.23,105.32,1200.0,83.1687,83.1766,82.9558,83.0268,1200.0
2019-06-25 13:50:00,105.39,105.41,105.34,105.36,800.0,83.082,83.0977,83.0425,83.0583,800.0
2019-06-25 13:55:00,105.58,105.6,105.58,105.6,400.0,83.2317,83.2475,83.2317,83.2475,400.0
2019-06-25 14:00:00,105.63,105.77,105.63,105.77,800.0,83.2712,83.3815,83.2712,83.3815,800.0
2019-06-25 14:05:00,105.61,105.61,105.55,105.57,300.0,83.2554,83.2554,83.2081,83.2239,300.0
2019-06-25 14:10:00,105.56,105.56,105.54,105.54,400.0,83.216,83.216,83.2002,83.2002,400.0
2019-06-25 14:15:00,105.55,105.71,105.55,105.7,400.0,83.2081,83.3342,83.2081,83.3263,400.0
2019-06-25 14:20:00,105.6,105.62,105.6,105.62,300.0,83.2475,83.2633,83.2475,83.2633,300.0
2019-06-25 14:25:00,105.51,105.51,105.38,105.44,600.0,83.1766,83.1766,83.0741,83.1214,600.0
2019-06-25 14:30:00,105.54,105.54,105.45,105.47,400.0,83.2002,83.2002,83.1293,83.145,400.0
2019-06-25 14:35:00,105.3,105.33,105.3,105.33,200.0,83.011,83.0347,83.011,83.0347,200.0
2019-06-25 14:40:00,105.28,105.28,105.21,105.21,300.0,82.9952,82.9952,82.9401,82.9401,300.0
2019-06-25 14:45:00,105.26,105.4,105.26,105.4,400.0,82.9795,83.0898,82.9795,83.0898,400.0
2019-06-25 14:50:00,105.47,105.47,105.42,105.44,400.0,83.145,83.145,83.1056,83.1214,400.0
2019-06-25 14:55:00,105.48,105.56,105.48,105.56,300.0,83.1529,83.216,83.1529,83.216,300.0
2019-06-25 15:00:00,105.56,105.56,105.4,105.45,1000.0,83.216,83.216,83.0898,83.1293,1000.0
2019-06-25 15:05:00,105.64,105.64,105.49,105.51,700.0,83.279,83.279,83.1608,83.1766,700.0
2019-06-25 15:10:00,105.48,105.48,105.37,105.38,943.0,83.1529,83.1529,83.0662,83.0741,943.0
2019-06-25 15:15:00,105.31,105.31,105.13,105.13,500.0,83.0189,83.0189,82.877,82.877,500.0
2019-06-25 15:20:00,105.1,105.19,105.07,105.07,1400.0,82.8533,82.9243,82.8297,82.8297,1400.0
2019-06-25 15:25:00,105.14,105.14,105.09,105.14,800.0,82.8849,82.8849,82.8455,82.8849,800.0
2019-06-25 15:30:00,105.16,105.18,105.12,105.12,1900.0,82.9006,82.9164,82.8691,82.8691,1900.0
2019-06-25 15:35:00,105.1,105.3,105.07,105.15,2353.0,82.8533,83.011,82.8297,82.8928,2353.0
2019-06-25 15:40:00,105.2,105.34,105.2,105.33,2500.0,82.9322,83.0425,82.9322,83.0347,2500.0
2019-06-25 15:45:00,105.29,105.49,105.29,105.49,2000.0,83.0031,83.1608,83.0031,83.1608,2000.0
2019-06-25 15:50:00,105.45,105.45,105.27,105.32,3293.0,83.1293,83.1293,82.9874,83.0268,3293.0
2019-06-25 15:55:00,105.35,105.41,105.2,105.2,3687.0,83.0504,83.0977,82.9322,82.9322,3687.0
2019-06-26 09:30:00,106.68,106.68,105.65,106.0,2212.0,84.0989,84.0989,83.2869,83.5628,2212.0
2019-06-26 09:35:00,106.38,106.4,106.13,106.19,2147.0,83.8624,83.8782,83.6653,83.7126,2147.0
2019-06-26 09:40:00,106.16,106.78,106.05,106.78,1770.0,83.689,84.1777,83.6023,84.1777,1770.0
2019-06-26 09:45:00,106.64,107.02,106.48,107.02,3861.0,84.0674,84.3669,83.9412,84.3669,3861.0
2019-06-26 09:50:00,107.09,107.09,106.83,107.07,1000.0,84.4221,84.4221,84.2171,84.4063,1000.0
2019-06-26 09:55:00,107.22,107.22,106.91,106.91,400.0,84.5246,84.5246,84.2802,84.2802,400.0
2019-06-26 10:00:00,106.97,107.12,106.97,107.12,2383.0,84.3275,84.4458,84.3275,84.4458,2383.0
2019-06-26 10:05:00,107.02,107.32,107.02,107.32,600.0,84.3669,84.6034,84.3669,84.6034,600.0
2019-06-26 10:10:00,107.31,107.48,107.31,107.35,1100.0,84.5955,84.7296,84.5955,84.6271,1100.0
2019-06-26 10:15:00,107.36,107.43,107.35,107.43,608.0,84.635,84.6901,84.6271,84.6901,608.0
2019-06-26 10:20:00,107.5,107.53,107.32,107.32,672.0,84.7453,84.769,84.6034,84.6034,672.0
2019-06-26 10:25:00,107.46,107.57,107.46,107.49,1941.0,84.7138,84.8005,84.7138,84.7374,1941.0
2019-06-26 10:30:00,107.63,108.93,107.63,108.77,2399.0,84.8478,85.8726,84.8478,85.7465,2399.0
2019-06-26 10:35:00,108.73,109.0,108.5,108.63,4055.0,85.715,85.9278,85.5337,85.6361,4055.0
2019-06-26 10:40:00,108.6,108.7,108.43,108.44,1400.0,85.6125,85.6913,85.4785,85.4864,1400.0
2019-06-26 10:45:00,108.46,108.69,108.46,108.62,1000.0,85.5021,85.6834,85.5021,85.6283,1000.0
2019-06-26 10:50:00,108.59,108.6,108.46,108.57,1400.0,85.6046,85.6125,85.5021,85.5888,1400.0
2019-06-26 10:55:00,108.46,108.65,108.35,108.51,2500.0,85.5021,85.6519,85.4154,85.5415,2500.0
2019-06-26 11:00:00,108.48,108.55,108.48,108.55,400.0,85.5179,85.5731,85.5179,85.5731,400.0
2019-06-26 11:05:00,108.44,108.6,108.44,108.6,800.0,85.4864,85.6125,85.4864,85.6125,800.0
2019-06-26 11:10:00,108.68,108.85,108.55,108.55,1953.0,85.6756,85.8096,85.5731,85.5731,1953.0
2019-06-26 11:15:00,108.61,108.61,108.32,108.32,900.0,85.6204,85.6204,85.3918,85.3918,900.0
2019-06-26 11:20:00,108.39,108.58,108.39,108.5,840.0,85.4469,85.5967,85.4469,85.5337,840.0
2019-06-26 11:25:00,108.36,108.36,108.08,108.3,1502.0,85.4233,85.4233,85.2026,85.376,1502.0
2019-06-26 11:30:00,108.35,108.35,108.26,108.3,1158.0,85.4154,85.4154,85.3445,85.376,1158.0
2019-06-26 11:35:00,108.27,108.27,108.2,108.21,500.0,85.3523,85.3523,85.2972,85.305,500.0
2019-06-26 11:40:00,108.08,108.08,107.96,108.01,1600.0,85.2026,85.2026,85.108,85.1474,1600.0
2019-06-26 11:45:00,107.87,108.14,107.87,108.14,400.0,85.037,85.2499,85.037,85.2499,400.0
2019-06-26 11:50:00,108.16,108.16,107.88,107.88,600.0,85.2656,85.2656,85.0449,85.0449,600.0
2019-06-26 11:55:00,107.94,107.94,107.77,107.87,800.0,85.0922,85.0922,84.9582,85.037,800.0
2019-06-26 12:00:00,107.91,107.91,107.67,107.67,900.0,85.0685,85.0685,84.8793,84.8793,900.0
2019-06-26 12:05:00,107.72,107.73,107.43,107.43,1175.0,84.9188,84.9266,84.6901,84.6901,1175.0
2019-06-26 12:10:00,107.43,107.49,107.4,107.45,1000.0,84.6901,84.7374,84.6665,84.7059,1000.0
2019-06-26 12:15:00,107.41,107.41,107.26,107.26,600.0,84.6744,84.6744,84.5561,84.5561,600.0
2019-06-26 12:20:00,107.3,107.3,107.14,107.16,800.0,84.5877,84.5877,84.4615,84.4773,800.0
2019-06-26 12:25:00,107.05,107.33,107.03,107.33,1200.0,84.3906,84.6113,84.3748,84.6113,1200.0
2019-06-26 12:30:00,107.35,107.35,107.23,107.27,800.0,84.6271,84.6271,84.5325,84.564,800.0
2019-06-26 12:35:00,107.22,107.22,107.22,107.22,200.0,84.5246,84.5246,84.5246,84.5246,200.0
2019-06-26 12:40:00,107.18,107.19,107.02,107.02,8127.0,84.4931,84.5009,84.3669,84.3669,8127.0
2019-06-26 12:45:00,107.26,107.41,107.25,107.41,400.0,84.5561,84.6744,84.5482,84.6744,400.0
2019-06-26 12:50:00,107.39,107.39,107.37,107.39,400.0,84.6586,84.6586,84.6428,84.6586,400.0
2019-06-26 12:55:00,107.5,107.5,107.41,107.41,300.0,84.7453,84.7453,84.6744,84.6744,300.0
2019-06-26 13:00:00,107.36,107.44,107.36,107.44,400.0,84.635,84.698,84.635,84.698,400.0
2019-06-26 13:05:00,107.47,107.47,107.24,107.4,1500.0,84.7217,84.7217,84.5404,84.6665,1500.0
2019-06-26 13:10:00,107.44,107.44,107.44,107.44,200.0,84.698,84.698,84.698,84.698,200.0
2019-06-26 13:15:00,107.45,107.45,107.29,107.29,900.0,84.7059,84.7059,84.5798,84.5798,900.0
2019-06-26 13:20:00,107.29,107.67,107.29,107.67,300.0,84.5798,84.8793,84.5798,84.8793,300.0
2019-06-26 13:25:00,107.73,107.75,107.62,107.62,1100.0,84.9266,84.9424,84.8399,84.8399,1100.0
2019-06-26 13:30:00,107.63,107.63,107.28,107.28,701.0,84.8478,84.8478,84.5719,84.5719,701.0
2019-06-26 13:35:00,107.34,107.35,107.29,107.29,400.0,84.6192,84.6271,84.5798,84.5798,400.0
2019-06-26 13:40:00,107.14,107.19,107.14,107.19,300.0,84.4615,84.5009,84.4615,84.5009,300.0
2019-06-26 13:45:00,107.14,107.14,107.1,107.1,200.0,84.4615,84.4615,84.43,84.43,200.0
2019-06-26 13:50:00,107.19,107.19,107.12,107.12,426.0,84.5009,84.5009,84.4458,84.4458,426.0
2019-06-26 13:55:00,106.94,106.94,106.88,106.88,300.0,84.3039,84.3039,84.2566,84.2566,300.0
2019-06-26 14:00:00,106.91,107.01,106.91,107.01,200.0,84.2802,84.359,84.2802,84.359,200.0
2019-06-26 14:05:00,107.11,107.13,107.03,107.13,500.0,84.4379,84.4536,84.3748,84.4536,500.0
2019-06-26 14:10:00,107.22,107.22,107.22,107.22,100.0,84.5246,84.5246,84.5246,84.5246,100.0
2019-06-26 14:15:00,107.26,107.26,107.2,107.2,200.0,84.5561,84.5561,84.5088,84.5088,200.0
2019-06-26 14:20:00,107.15,107.21,107.12,107.21,400.0,84.4694,84.5167,84.4458,84.5167,400.0
2019-06-26 14:25:00,107.24,107.28,107.24,107.24,500.0,84.5404,84.5719,84.5404,84.5404,500.0
2019-06-26 14:30:00,107.1,107.1,107.1,107.1,200.0,84.43,84.43,84.43,84.43,200.0
2019-06-26 14:35:00,107.02,107.18,107.02,107.18,500.0,84.3669,84.4931,84.3669,84.4931,500.0
2019-06-26 14:40:00,107.2,107.27,107.2,107.27,800.0,84.5088,84.564,84.5088,84.564,800.0
2019-06-26 14:45:00,107.25,107.25,107.18,107.25,400.0,84.5482,84.5482,84.4931,84.5482,400.0
2019-06-26 14:50:00,107.25,107.25,107.22,107.22,700.0,84.5482,84.5482,84.5246,84.5246,700.0
2019-06-26 14:55:00,107.31,107.39,107.31,107.39,1000.0,84.5955,84.6586,84.5955,84.6586,1000.0
2019-06-26 15:00:00,107.43,107.43,107.33,107.33,600.0,84.6901,84.6901,84.6113,84.6113,600.0
2019-06-26 15:05:00,107.32,107.32,107.18,107.23,500.0,84.6034,84.6034,84.4931,84.5325,500.0
2019-06-26 15:10:00,107.24,107.27,107.2,107.21,900.0,84.5404,84.564,84.5088,84.5167,900.0
2019-06-26 15:15:00,107.27,107.27,107.11,107.13,1200.0,84.564,84.564,84.4379,84.4536,1200.0
2019-06-26 15:20:00,107.13,107.13,107.13,107.13,0.0,84.4536,84.4536,84.4536,84.4536,0.0
2019-06-26 15:25:00,107.26,107.31,107.25,107.25,527.0,84.5561,84.5955,84.5482,84.5482,527.0
2019-06-26 15:30:00,107.17,107.22,107.15,107.22,300.0,84.4852,84.5246,84.4694,84.5246,300.0
2019-06-26 15:35:00,107.29,107.29,107.2,107.25,1679.0,84.5798,84.5798,84.5088,84.5482,1679.0
2019-06-26 15:40:00,107.15,107.21,107.14,107.21,1600.0,84.4694,84.5167,84.4615,84.5167,1600.0
2019-06-26 15:45:00,107.13,107.13,107.02,107.06,1900.0,84.4536,84.4536,84.3669,84.3985,1900.0
2019-06-26 15:50:00,107.08,107.28,107.06,107.27,3037.0,84.4142,84.5719,84.3985,84.564,3037.0
2019-06-26 15:55:00,107.25,107.25,107.15,107.24,7183.0,84.5482,84.5482,84.4694,84.5404,7183.0
2019-06-27 09:30:00,108.0,108.0,108.0,108.0,100.0,85.1395,85.1395,85.1395,85.1395,100.0
2019-06-27 09:35:00,107.46,107.76,107.46,107.76,500.0,84.7138,84.9503,84.7138,84.9503,500.0
2019-06-27 09:40:00,107.71,107.85,107.48,107.48,3339.0,84.9109,85.0212,84.7296,84.7296,3339.0
2019-06-27 09:45:00,107.48,108.0,107.48,108.0,1072.0,84.7296,85.1395,84.7296,85.1395,1072.0
2019-06-27 09:50:00,108.18,108.67,108.18,108.67,1079.0,85.2814,85.6677,85.2814,85.6677,1079.0
2019-06-27 09:55:00,108.72,108.8,108.43,108.43,1430.0,85.7071,85.7702,85.4785,85.4785,1430.0
2019-06-27 10:00:00,108.4,108.4,108.0,108.0,700.0,85.4548,85.4548,85.1395,85.1395,700.0
2019-06-27 10:05:00,108.01,108.09,107.93,108.06,1400.0,85.1474,85.2104,85.0843,85.1868,1400.0
2019-06-27 10:10:00,108.06,108.06,107.76,107.76,600.0,85.1868,85.1868,84.9503,84.9503,600.0
2019-06-27 10:15:00,107.88,107.91,107.83,107.91,700.0,85.0449,85.0685,85.0055,85.0685,700.0
2019-06-27 10:20:00,107.97,108.39,107.97,108.39,500.0,85.1158,85.4469,85.1158,85.4469,500.0
2019-06-27 10:25:00,108.37,108.59,108.37,108.55,500.0,85.4312,85.6046,85.4312,85.5731,500.0
2019-06-27 10:30:00,108.5,108.54,108.45,108.51,500.0,85.5337,85.5652,85.4942,85.5415,500.0
2019-06-27 10:35:00,108.43,108.45,108.42,108.42,450.0,85.4785,85.4942,85.4706,85.4706,450.0
2019-06-27 10:40:00,108.35,108.38,108.32,108.38,600.0,85.4154,85.4391,85.3918,85.4391,600.0
2019-06-27 10:45:00,108.38,108.38,108.21,108.3,522.0,85.4391,85.4391,85.305,85.376,522.0
2019-06-27 10:50:00,108.41,108.64,108.41,108.64,600.0,85.4627,85.644,85.4627,85.644,600.0
2019-06-27 10:55:00,108.71,108.74,108.63,108.74,600.0,85.6992,85.7229,85.6361,85.7229,600.0
2019-06-27 11:00:00,108.85,108.92,108.85,108.86,500.0,85.8096,85.8648,85.8096,85.8175,500.0
2019-06-27 11:05:00,108.82,108.82,108.46,108.49,1002.0,85.7859,85.7859,85.5021,85.5258,1002.0
2019-06-27 11:10:00,108.6,108.6,108.0,108.0,2358.0,85.6125,85.6125,85.1395,85.1395,2358.0
2019-06-27 11:15:00,108.06,108.21,108.02,108.15,1309.0,85.1868,85.305,85.1553,85.2577,1309.0
2019-06-27 11:20:00,108.15,108.15,107.96,107.96,200.0,85.2577,85.2577,85.108,85.108,200.0
2019-06-27 11:25:00,107.95,108.08,107.95,108.08,504.0,85.1001,85.2026,85.1001,85.2026,504.0
2019-06-27 11:30:00,108.1,108.22,108.1,108.15,600.0,85.2183,85.3129,85.2183,85.2577,600.0
2019-06-27 11:35:00,108.13,108.13,107.82,107.82,400.0,85.242,85.242,84.9976,84.9976,400.0
2019-06-27 11:40:00,107.86,107.86,107.74,107.79,400.0,85.0291,85.0291,84.9345,84.9739,400.0
2019-06-27 11:45:00,107.87,107.87,107.69,107.69,500.0,85.037,85.037,84.8951,84.8951,500.0
2019-06-27 11:50:00,107.69,107.81,107.66,107.81,600.0,84.8951,84.9897,84.8715,84.9897,600.0
2019-06-27 11:55:00,107.78,107.88,107.66,107.85,900.0,84.9661,85.0449,84.8715,85.0212,900.0
2019-06-27 12:00:00,107.91,108.06,107.91,108.0,800.0,85.0685,85.1868,85.0685,85.1395,800.0
2019-06-27 12:05:00,108.05,108.11,107.99,108.07,500.0,85.1789,85.2262,85.1316,85.1947,500.0
2019-06-27 12:10:00,108.01,108.49,108.01,108.49,1156.0,85.1474,85.5258,85.1474,85.5258,1156.0
2019-06-27 12:15:00,108.65,108.65,108.53,108.62,700.0,85.6519,85.6519,85.5573,85.6283,700.0
2019-06-27 12:20:00,108.61,108.67,108.61,108.67,414.0,85.6204,85.6677,85.6204,85.6677,414.0
2019-06-27 12:25:00,108.83,108.83,108.78,108.78,200.0,85.7938,85.7938,85.7544,85.7544,200.0
2019-06-27 12:30:00,108.73,108.73,108.67,108.69,400.0,85.715,85.715,85.6677,85.6834,400.0
2019-06-27 12:35:00,108.76,108.77,108.69,108.69,600.0,85.7386,85.7465,85.6834,85.6834,600.0
2019-06-27 12:40:00,108.67,108.67,108.47,108.47,400.0,85.6677,85.6677,85.51,85.51,400.0
2019-06-27 12:45:00,108.55,108.61,108.5,108.61,726.0,85.5731,85.6204,85.5337,85.6204,726.0
2019-06-27 12:50:00,108.61,108.7,108.61,108.7,300.0,85.6204,85.6913,85.6204,85.6913,300.0
2019-06-27 12:55:00,108.7,108.7,108.7,108.7,0.0,85.6913,85.6913,85.6913,85.6913,0.0
2019-06-27 13:00:00,108.88,108.88,108.88,108.88,100.0,85.8332,85.8332,85.8332,85.8332,100.0
2019-06-27 13:05:00,108.91,108.92,108.83,108.83,300.0,85.8569,85.8648,85.7938,85.7938,300.0
2019-06-27 13:10:00,108.69,108.76,108.69,108.76,300.0,85.6834,85.7386,85.6834,85.7386,300.0
2019-06-27 13:15:00,108.72,108.79,108.72,108.79,300.0,85.7071,85.7623,85.7071,85.7623,300.0
2019-06-27 13:20:00,108.72,108.72,108.72,108.72,100.0,85.7071,85.7071,85.7071,85.7071,100.0
2019-06-27 13:25:00,108.78,108.78,108.78,108.78,100.0,85.7544,85.7544,85.7544,85.7544,100.0
2019-06-27 13:30:00,108.85,108.88,108.85,108.88,200.0,85.8096,85.8332,85.8096,85.8332,200.0
2019-06-27 13:35:00,108.82,108.82,108.73,108.73,300.0,85.7859,85.7859,85.715,85.715,300.0
2019-06-27 13:40:00,108.77,108.81,108.73,108.73,600.0,85.7465,85.778,85.715,85.715,600.0
2019-06-27 13:45:00,108.73,108.73,108.73,108.73,0.0,85.715,85.715,85.715,85.715,0.0
2019-06-27 13:50:00,108.66,108.66,108.66,108.66,100.0,85.6598,85.6598,85.6598,85.6598,100.0
2019-06-27 13:55:00,108.66,108.66,108.66,108.66,0.0,85.6598,85.6598,85.6598,85.6598,0.0
2019-06-27 14:00:00,108.51,108.51,108.51,108.51,200.0,85.5415,85.5415,85.5415,85.5415,200.0
2019-06-27 14:05:00,108.51,108.53,108.51,108.53,200.0,85.5415,85.5573,85.5415,85.5573,200.0
2019-06-27 14:10:00,108.53,108.53,108.53,108.53,0.0,85.5573,85.5573,85.5573,85.5573,0.0
2019-06-27 14:15:00,108.53,108.53,108.53,108.53,100.0,85.5573,85.5573,85.5573,85.5573,100.0
2019-06-27 14:20:00,108.44,108.44,108.44,108.44,100.0,85.4864,85.4864,85.4864,85.4864,100.0
2019-06-27 14:25:00,108.45,108.46,108.44,108.44,499.0,85.4942,85.5021,85.4864,85.4864,499.0
2019-06-27 14:30:00,108.46,108.46,108.36,108.36,200.0,85.5021,85.5021,85.4233,85.4233,200.0
2019-06-27 14:35:00,108.19,108.2,108.19,108.2,354.0,85.2893,85.2972,85.2893,85.2972,354.0
2019-06-27 14:40:00,108.01,108.01,107.93,107.93,300.0,85.1474,85.1474,85.0843,85.0843,300.0
2019-06-27 14:45:00,107.87,107.88,107.83,107.83,400.0,85.037,85.0449,85.0055,85.0055,400.0
2019-06-27 14:50:00,107.74,107.86,107.74,107.8,976.0,84.9345,85.0291,84.9345,84.9818,976.0
2019-06-27 14:55:00,107.76,107.76,107.69,107.69,300.0,84.9503,84.9503,84.8951,84.8951,300.0
2019-06-27 15:00:00,107.75,107.75,107.65,107.67,400.0,84.9424,84.9424,84.8636,84.8793,400.0
2019-06-27 15:05:00,107.68,107.74,107.67,107.72,1000.0,84.8872,84.9345,84.8793,84.9188,1000.0
2019-06-27 15:10:00,107.74,107.83,107.72,107.81,1200.0,84.9345,85.0055,84.9188,84.9897,1200.0
2019-06-27 15:15:00,107.8,107.8,107.77,107.77,200.0,84.9818,84.9818,84.9582,84.9582,200.0
2019-06-27 15:20:00,107.66,107.66,107.56,107.56,500.0,84.8715,84.8715,84.7926,84.7926,500.0
2019-06-27 15:25:00,107.59,107.59,107.54,107.58,300.0,84.8163,84.8163,84.7769,84.8084,300.0
2019-06-27 15:30:00,107.54,107.57,107.51,107.57,1100.0,84.7769,84.8005,84.7532,84.8005,1100.0
2019-06-27 15:35:00,107.53,107.66,107.49,107.65,1500.0,84.769,84.8715,84.7374,84.8636,1500.0
2019-06-27 15:40:00,107.66,107.78,107.65,107.73,800.0,84.8715,84.9661,84.8636,84.9266,800.0
2019-06-27 15:45:00,107.74,107.76,107.7,107.7,1500.0,84.9345,84.9503,84.903,84.903,1500.0
2019-06-27 15:50:00,107.76,107.82,107.68,107.71,2564.0,84.9503,84.9976,84.8872,84.9109,2564.0
2019-06-27 15:55:00,107.67,107.7,107.44,107.5,6518.0,84.8793,84.903,84.698,84.7453,6518.0
2019-06-28 09:30:00,108.89,109.11,108.62,108.62,600.0,85.8411,86.0145,85.6283,85.6283,600.0
2019-06-28 09:35:00,108.76,109.03,108.59,109.0,1050.0,85.7386,85.9515,85.6046,85.9278,1050.0
2019-06-28 09:40:00,109.03,109.03,108.91,108.91,600.0,85.9515,85.9515,85.8569,85.8569,600.0
2019-06-28 09:45:00,108.83,108.87,108.67,108.72,1000.0,85.7938,85.8253,85.6677,85.7071,1000.0
2019-06-28 09:50:00,109.06,109.15,108.68,108.71,1200.0,85.9751,86.0461,85.6756,85.6992,1200.0
2019-06-28 09:55:00,108.93,108.93,108.93,108.93,100.0,85.8726,85.8726,85.8726,85.8726,100.0
2019-06-28 10:00:00,108.65,108.65,108.37,108.37,500.0,85.6519,85.6519,85.4312,85.4312,500.0
2019-06-28 10:05:00,108.22,108.24,108.15,108.15,500.0,85.3129,85.3287,85.2577,85.2577,500.0
2019-06-28 10:10:00,108.36,108.36,108.26,108.26,500.0,85.4233,85.4233,85.3445,85.3445,500.0
2019-06-28 10:15:00,108.14,108.14,108.13,108.13,300.0,85.2499,85.2499,85.242,85.242,300.0
2019-06-28 10:20:00,108.23,108.23,108.2,108.2,200.0,85.3208,85.3208,85.2972,85.2972,200.0
2019-06-28 10:25:00,108.25,108.31,108.25,108.31,200.0,85.3366,85.3839,85.3366,85.3839,200.0
2019-06-28 10:30:00,108.29,108.29,108.09,108.22,800.0,85.3681,85.3681,85.2104,85.3129,800.0
2019-06-28 10:35:00,108.27,108.3,108.22,108.3,400.0,85.3523,85.376,85.3129,85.376,400.0
2019-06-28 10:40:00,108.0,108.0,107.97,107.97,300.0,85.1395,85.1395,85.1158,85.1158,300.0
2019-06-28 10:45:00,108.01,108.21,108.01,108.21,400.0,85.1474,85.305,85.1474,85.305,400.0
2019-06-28 10:50:00,108.28,108.36,108.28,108.32,300.0,85.3602,85.4233,85.3602,85.3918,300.0
2019-06-28 10:55:00,108.14,108.32,108.1,108.32,800.0,85.2499,85.3918,85.2183,85.3918,800.0
2019-06-28 11:00:00,108.37,108.37,108.33,108.33,400.0,85.4312,85.4312,85.3996,85.3996,400.0
2019-06-28 11:05:00,108.3,108.32,108.3,108.32,300.0,85.376,85.3918,85.376,85.3918,300.0
2019-06-28 11:10:00,108.49,108.58,108.49,108.58,300.0,85.5258,85.5967,85.5258,85.5967,300.0
2019-06-28 11:15:00,108.63,108.8,108.47,108.47,2408.0,85.6361,85.7702,85.51,85.51,2408.0
2019-06-28 11:20:00,108.47,108.49,108.37,108.49,400.0,85.51,85.5258,85.4312,85.5258,400.0
2019-06-28 11:25:00,108.55,108.7,108.55,108.55,500.0,85.5731,85.6913,85.5731,85.5731,500.0
2019-06-28 11:30:00,108.52,108.54,108.5,108.5,400.0,85.5494,85.5652,85.5337,85.5337,400.0
2019-06-28 11:35:00,108.57,108.57,108.54,108.54,200.0,85.5888,85.5888,85.5652,85.5652,200.0
2019-06-28 11:40:00,108.54,108.54,108.44,108.44,1200.0,85.5652,85.5652,85.4864,85.4864,1200.0
2019-06-28 11:45:00,108.44,108.44,108.44,108.44,0.0,85.4864,85.4864,85.4864,85.4864,0.0
2019-06-28 11:50:00,108.49,108.56,108.49,108.56,500.0,85.5258,85.581,85.5258,85.581,500.0
2019-06-28 11:55:00,108.58,108.6,108.55,108.6,600.0,85.5967,85.6125,85.5731,85.6125,600.0
2019-06-28 12:00:00,108.77,108.77,108.73,108.73,400.0,85.7465,85.7465,85.715,85.715,400.0
2019-06-28 12:05:00,108.77,108.77,108.64,108.64,300.0,85.7465,85.7465,85.644,85.644,300.0
2019-06-28 12:10:00,108.64,108.68,108.59,108.59,400.0,85.644,85.6756,85.6046,85.6046,400.0
2019-06-28 12:15:00,108.7,108.71,108.66,108.66,300.0,85.6913,85.6992,85.6598,85.6598,300.0
2019-06-28 12:20:00,108.67,108.74,108.65,108.65,600.0,85.6677,85.7229,85.6519,85.6519,600.0
2019-06-28 12:25:00,108.8,108.8,108.8,108.8,100.0,85.7702,85.7702,85.7702,85.7702,100.0
2019-06-28 12:30:00,108.82,108.85,108.82,108.85,400.0,85.7859,85.8096,85.7859,85.8096,400.0
2019-06-28 12:35:00,108.85,108.89,108.85,108.87,300.0,85.8096,85.8411,85.8096,85.8253,300.0
2019-06-28 12:40:00,108.87,108.87,108.87,108.87,0.0,85.8253,85.8253,85.8253,85.8253,0.0
2019-06-28 12:45:00,108.95,109.0,108.9,108.9,1500.0,85.8884,85.9278,85.849,85.849,1500.0
2019-06-28 12:50:00,108.93,108.95,108.93,108.95,400.0,85.8726,85.8884,85.8726,85.8884,400.0
2019-06-28 12:55:00,109.06,109.08,109.02,109.08,800.0,85.9751,85.9909,85.9436,85.9909,800.0
2019-06-28 13:00:00,109.11,109.15,109.1,109.1,315.0,86.0145,86.0461,86.0067,86.0067,315.0
2019-06-28 13:05:00,109.07,109.07,108.94,108.94,900.0,85.983,85.983,85.8805,85.8805,900.0
2019-06-28 13:10:00,108.89,108.94,108.89,108.94,400.0,85.8411,85.8805,85.8411,85.8805,400.0
2019-06-28 13:15:00,109.0,109.0,108.97,108.97,400.0,85.9278,85.9278,85.9042,85.9042,400.0
2019-06-28 13:20:00,108.97,108.97,108.93,108.97,300.0,85.9042,85.9042,85.8726,85.9042,300.0
2019-06-28 13:25:00,109.0,109.0,109.0,109.0,360.0,85.9278,85.9278,85.9278,85.9278,360.0
2019-06-28 13:30:00,109.02,109.07,108.94,109.07,700.0,85.9436,85.983,85.8805,85.983,700.0
2019-06-28 13:35:00,109.03,109.07,108.98,109.07,833.0,85.9515,85.983,85.9121,85.983,833.0
2019-06-28 13:40:00,109.09,109.15,109.07,109.13,600.0,85.9988,86.0461,85.983,86.0303,600.0
2019-06-28 13:45:00,109.09,109.16,109.09,109.15,700.0,85.9988,86.054,85.9988,86.0461,700.0
2019-06-28 13:50:00,109.17,109.26,109.16,109.16,555.0,86.0618,86.1328,86.054,86.054,555.0
2019-06-28 13:55:00,109.09,109.24,109.09,109.24,300.0,85.9988,86.117,85.9988,86.117,300.0
2019-06-28 14:00:00,109.23,109.34,109.22,109.34,1200.0,86.1091,86.1959,86.1013,86.1959,1200.0
2019-06-28 14:05:00,109.26,109.26,109.25,109.25,300.0,86.1328,86.1328,86.1249,86.1249,300.0
2019-06-28 14:10:00,109.23,109.23,109.18,109.2,300.0,86.1091,86.1091,86.0697,86.0855,300.0
2019-06-28 14:15:00,109.18,109.53,109.17,109.49,905.0,86.0697,86.3456,86.0618,86.3141,905.0
2019-06-28 14:20:00,109.42,109.45,109.34,109.34,700.0,86.2589,86.2826,86.1959,86.1959,700.0
2019-06-28 14:25:00,109.39,109.45,109.31,109.31,400.0,86.2353,86.2826,86.1722,86.1722,400.0
2019-06-28 14:30:00,109.26,109.26,109.06,109.06,600.0,86.1328,86.1328,85.9751,85.9751,600.0
2019-06-28 14:35:00,109.05,109.05,108.97,108.99,600.0,85.9672,85.9672,85.9042,85.9199,600.0
2019-06-28 14:40:00,109.0,109.16,108.94,109.16,1400.0,85.9278,86.054,85.8805,86.054,1400.0
2019-06-28 14:45:00,109.14,109.14,108.93,108.93,1188.0,86.0382,86.0382,85.8726,85.8726,1188.0
2019-06-28 14:50:00,108.92,108.92,108.77,108.86,700.0,85.8648,85.8648,85.7465,85.8175,700.0
2019-06-28 14:55:00,108.8,108.8,108.78,108.78,300.0,85.7702,85.7702,85.7544,85.7544,300.0
2019-06-28 15:00:00,108.9,108.9,108.67,108.67,700.0,85.849,85.849,85.6677,85.6677,700.0
2019-06-28 15:05:00,108.57,108.57,108.44,108.44,600.0,85.5888,85.5888,85.4864,85.4864,600.0
2019-06-28 15:10:00,108.46,108.6,108.46,108.6,200.0,85.5021,85.6125,85.5021,85.6125,200.0
2019-06-28 15:15:00,108.55,108.61,108.48,108.48,2000.0,85.5731,85.6204,85.5179,85.5179,2000.0
2019-06-28 15:20:00,108.52,108.52,108.38,108.38,900.0,85.5494,85.5494,85.4391,85.4391,900.0
2019-06-28 15:25:00,108.43,108.47,108.4,108.47,800.0,85.4785,85.51,85.4548,85.51,800.0
2019-06-28 15:30:00,108.44,108.7,108.42,108.7,700.0,85.4864,85.6913,85.4706,85.6913,700.0
2019-06-28 15:35:00,108.72,108.75,108.68,108.7,1100.0,85.7071,85.7307,85.6756,85.6913,1100.0
2019-06-28 15:40:00,108.8,108.8,108.61,108.68,1400.0,85.7702,85.7702,85.6204,85.6756,1400.0
2019-06-28 15:45:00,108.78,108.86,108.75,108.86,1100.0,85.7544,85.8175,85.7307,85.8175,1100.0
2019-06-28 15:50:00,108.89,108.98,108.78,108.87,4031.0,85.8411,85.9121,85.7544,85.8253,4031.0
2019-06-28 15:55:00,108.96,109.06,108.86,108.91,3105.0,85.8963,85.9751,85.8175,85.8569,3105.0
2019-07-01 09:30:00,110.6,111.15,109.98,109.98,1246.0,87.1891,87.6227,86.7004,86.7004,1246.0
2019-07-01 09:35:00,110.15,110.87,110.06,110.7,3200.0,86.8344,87.402,86.7634,87.268,3200.0
2019-07-01 09:40:00,110.54,110.68,110.41,110.68,904.0,87.1418,87.2522,87.0394,87.2522,904.0
2019-07-01 09:45:00,110.61,110.7,109.92,109.92,2405.0,87.197,87.268,86.6531,86.6531,2405.0
2019-07-01 09:50:00,109.93,110.47,109.93,110.47,1748.0,86.661,87.0867,86.661,87.0867,1748.0
2019-07-01 09:55:00,110.52,110.52,110.47,110.49,1200.0,87.1261,87.1261,87.0867,87.1024,1200.0
2019-07-01 10:00:00,110.61,110.61,110.61,110.61,106.0,87.197,87.197,87.197,87.197,106.0
2019-07-01 10:05:00,110.49,110.51,110.18,110.23,1500.0,87.1024,87.1182,86.858,86.8975,1500.0
2019-07-01 10:10:00,110.32,110.43,110.25,110.34,1110.0,86.9684,87.0551,86.9132,86.9842,1110.0
2019-07-01 10:15:00,110.45,110.45,110.34,110.41,1000.0,87.0709,87.0709,86.9842,87.0394,1000.0
2019-07-01 10:20:00,110.24,110.24,110.06,110.06,400.0,86.9053,86.9053,86.7634,86.7634,400.0
2019-07-01 10:25:00,110.06,110.06,110.06,110.06,0.0,86.7634,86.7634,86.7634,86.7634,0.0
2019-07-01 10:30:00,110.26,110.32,110.03,110.03,1200.0,86.9211,86.9684,86.7398,86.7398,1200.0
2019-07-01 10:35:00,110.01,110.15,110.0,110.0,1300.0,86.724,86.8344,86.7161,86.7161,1300.0
2019-07-01 10:40:00,110.05,110.38,110.05,110.19,1500.0,86.7556,87.0157,86.7556,86.8659,1500.0
2019-07-01 10:45:00,109.95,109.98,109.95,109.98,475.0,86.6767,86.7004,86.6767,86.7004,475.0
2019-07-01 10:50:00,110.04,110.2,110.04,110.2,400.0,86.7477,86.8738,86.7477,86.8738,400.0
2019-07-01 10:55:00,110.22,110.22,109.93,110.14,1000.0,86.8896,86.8896,86.661,86.8265,1000.0
2019-07-01 11:00:00,110.23,110.25,110.2,110.2,756.0,86.8975,86.9132,86.8738,86.8738,756.0
2019-07-01 11:05:00,110.18,110.18,110.18,110.18,100.0,86.858,86.858,86.858,86.858,100.0
2019-07-01 11:10:00,109.95,109.95,109.78,109.78,400.0,86.6767,86.6767,86.5427,86.5427,400.0
2019-07-01 11:15:00,109.73,109.73,109.15,109.15,1099.0,86.5033,86.5033,86.0461,86.0461,1099.0
2019-07-01 11:20:00,109.35,109.38,109.26,109.31,800.0,86.2037,86.2274,86.1328,86.1722,800.0
2019-07-01 11:25:00,109.1,109.12,109.1,109.12,700.0,86.0067,86.0224,86.0067,86.0224,700.0
2019-07-01 11:30:00,109.07,109.07,109.01,109.03,500.0,85.983,85.983,85.9357,85.9515,500.0
2019-07-01 11:35:00,109.25,109.46,109.21,109.21,700.0,86.1249,86.2905,86.0934,86.0934,700.0
2019-07-01 11:40:00,109.18,109.45,109.18,109.19,1350.0,86.0697,86.2826,86.0697,86.0776,1350.0
2019-07-01 11:45:00,109.18,109.36,109.12,109.31,1600.0,86.0697,86.2116,86.0224,86.1722,1600.0
2019-07-01 11:50:00,109.33,109.34,109.33,109.33,500.0,86.188,86.1959,86.188,86.188,500.0
2019-07-01 11:55:00,109.36,109.39,109.29,109.29,2298.0,86.2116,86.2353,86.1564,86.1564,2298.0
2019-07-01 12:00:00,109.36,109.47,109.36,109.41,700.0,86.2116,86.2983,86.2116,86.251,700.0
2019-07-01 12:05:00,109.41,109.41,109.41,109.41,0.0,86.251,86.251,86.251,86.251,0.0
2019-07-01 12:10:00,109.5,109.65,109.46,109.65,800.0,86.322,86.4402,86.2905,86.4402,800.0
2019-07-01 12:15:00,109.51,109.51,109.44,109.44,1600.0,86.3299,86.3299,86.2747,86.2747,1600.0
2019-07-01 12:20:00,109.48,109.5,109.48,109.5,200.0,86.3062,86.322,86.3062,86.322,200.0
2019-07-01 12:25:00,109.43,109.43,109.26,109.26,500.0,86.2668,86.2668,86.1328,86.1328,500.0
2019-07-01 12:30:00,109.21,109.21,109.15,109.15,300.0,86.0934,86.0934,86.0461,86.0461,300.0
2019-07-01 12:35:00,109.19,109.2,109.19,109.2,200.0,86.0776,86.0855,86.0776,86.0855,200.0
2019-07-01 12:40:00,109.2,109.2,109.2,109.2,0.0,86.0855,86.0855,86.0855,86.0855,0.0
2019-07-01 12:45:00,109.19,109.24,109.19,109.24,200.0,86.0776,86.117,86.0776,86.117,200.0
2019-07-01 12:50:00,109.24,109.24,109.24,109.24,0.0,86.117,86.117,86.117,86.117,0.0
2019-07-01 12:55:00,108.96,108.99,108.93,108.93,300.0,85.8963,85.9199,85.8726,85.8726,300.0
2019-07-01 13:00:00,108.85,108.85,108.55,108.55,778.0,85.8096,85.8096,85.5731,85.5731,778.0
2019-07-01 13:05:00,108.66,108.66,108.66,108.66,100.0,85.6598,85.6598,85.6598,85.6598,100.0
2019-07-01 13:10:00,108.7,108.7,108.66,108.66,200.0,85.6913,85.6913,85.6598,85.6598,200.0
2019-07-01 13:15:00,108.66,108.66,108.66,108.66,0.0,85.6598,85.6598,85.6598,85.6598,0.0
2019-07-01 13:20:00,108.46,108.46,108.38,108.38,400.0,85.5021,85.5021,85.4391,85.4391,400.0
2019-07-01 13:25:00,108.38,108.39,108.35,108.39,600.0,85.4391,85.4469,85.4154,85.4469,600.0
2019-07-01 13:30:00,108.42,108.42,108.25,108.29,600.0,85.4706,85.4706,85.3366,85.3681,600.0
2019-07-01 13:35:00,108.29,108.47,108.29,108.35,826.0,85.3681,85.51,85.3681,85.4154,826.0
2019-07-01 13:40:00,108.26,108.48,108.26,108.46,300.0,85.3445,85.5179,85.3445,85.5021,300.0
2019-07-01 13:45:00,108.4,108.52,108.36,108.5,3199.0,85.4548,85.5494,85.4233,85.5337,3199.0
2019-07-01 13:50:00,108.61,108.61,108.54,108.54,2376.0,85.6204,85.6204,85.5652,85.5652,2376.0
2019-07-01 13:55:00,108.47,108.47,108.47,108.47,200.0,85.51,85.51,85.51,85.51,200.0
2019-07-01 14:00:00,108.32,108.32,108.25,108.25,300.0,85.3918,85.3918,85.3366,85.3366,300.0
2019-07-01 14:05:00,108.28,108.32,108.19,108.19,600.0,85.3602,85.3918,85.2893,85.2893,600.0
2019-07-01 14:10:00,108.21,108.34,108.18,108.29,800.0,85.305,85.4075,85.2814,85.3681,800.0
2019-07-01 14:15:00,108.2,108.2,108.2,108.2,100.0,85.2972,85.2972,85.2972,85.2972,100.0
2019-07-01 14:20:00,108.27,108.27,108.27,108.27,200.0,85.3523,85.3523,85.3523,85.3523,200.0
2019-07-01 14:25:00,108.39,108.39,108.39,108.39,363.0,85.4469,85.4469,85.4469,85.4469,363.0
2019-07-01 14:30:00,108.39,108.39,108.39,108.39,0.0,85.4469,85.4469,85.4469,85.4469,0.0
2019-07-01 14:35:00,108.64,108.64,108.63,108.63,200.0,85.644,85.644,85.6361,85.6361,200.0
2019-07-01 14:40:00,108.64,108.64,108.58,108.58,500.0,85.644,85.644,85.5967,85.5967,500.0
2019-07-01 14:45:00,108.56,108.69,108.56,108.69,500.0,85.581,85.6834,85.581,85.6834,500.0
2019-07-01 14:50:00,108.74,108.74,108.74,108.74,100.0,85.7229,85.7229,85.7229,85.7229,100.0
2019-07-01 14:55:00,108.74,108.74,108.56,108.56,500.0,85.7229,85.7229,85.581,85.581,500.0
2019-07-01 15:00:00,108.6,108.6,108.6,108.6,200.0,85.6125,85.6125,85.6125,85.6125,200.0
2019-07-01 15:05:00,108.66,108.69,108.66,108.69,200.0,85.6598,85.6834,85.6598,85.6834,200.0
2019-07-01 15:10:00,108.79,109.14,108.79,109.12,891.0,85.7623,86.0382,85.7623,86.0224,891.0
2019-07-01 15:15:00,109.15,109.16,109.06,109.06,400.0,86.0461,86.054,85.9751,85.9751,400.0
2019-07-01 15:20:00,109.23,109.24,109.12,109.2,1000.0,86.1091,86.117,86.0224,86.0855,1000.0
2019-07-01 15:25:00,109.22,109.22,109.15,109.2,1000.0,86.1013,86.1013,86.0461,86.0855,1000.0
2019-07-01 15:30:00,109.27,109.39,109.27,109.33,800.0,86.1407,86.2353,86.1407,86.188,800.0
2019-07-01 15:35:00,109.2,109.2,109.07,109.09,1800.0,86.0855,86.0855,85.983,85.9988,1800.0
2019-07-01 15:40:00,109.1,109.13,109.07,109.12,1900.0,86.0067,86.0303,85.983,86.0224,1900.0
2019-07-01 15:45:00,109.06,109.25,109.06,109.25,2785.0,85.9751,86.1249,85.9751,86.1249,2785.0
2019-07-01 15:50:00,109.18,109.33,109.15,109.28,4123.0,86.0697,86.188,86.0461,86.1486,4123.0
2019-07-01 15:55:00,109.29,109.54,109.29,109.35,6270.0,86.1564,86.3535,86.1564,86.2037,6270.0
2019-07-02 09:30:00,108.96,108.96,108.02,108.04,1000.0,85.8963,85.8963,85.1553,85.171,1000.0
2019-07-02 09:35:00,108.03,108.05,107.7,107.7,800.0,85.1631,85.1789,84.903,84.903,800.0
2019-07-02 09:40:00,107.45,107.54,107.15,107.15,800.0,84.7059,84.7769,84.4694,84.4694,800.0
2019-07-02 09:45:00,107.21,107.21,107.01,107.01,215.0,84.5167,84.5167,84.359,84.359,215.0
2019-07-02 09:50:00,106.92,107.51,106.92,107.46,1200.0,84.2881,84.7532,84.2881,84.7138,1200.0
2019-07-02 09:55:00,107.08,107.08,106.7,106.7,1200.0,84.4142,84.4142,84.1147,84.1147,1200.0
2019-07-02 10:00:00,106.65,107.26,106.65,107.26,700.0,84.0752,84.5561,84.0752,84.5561,700.0
2019-07-02 10:05:00,107.21,107.29,106.96,107.03,1300.0,84.5167,84.5798,84.3196,84.3748,1300.0
2019-07-02 10:10:00,106.96,106.96,106.4,106.41,1216.0,84.3196,84.3196,83.8782,83.886,1216.0
2019-07-02 10:15:00,106.42,106.49,106.23,106.32,1569.0,83.8939,83.9491,83.7441,83.8151,1569.0
2019-07-02 10:20:00,106.11,106.29,105.99,106.29,961.0,83.6496,83.7914,83.555,83.7914,961.0
2019-07-02 10:25:00,106.47,106.59,106.39,106.43,900.0,83.9333,84.0279,83.8703,83.9018,900.0
2019-07-02 10:30:00,106.44,106.61,106.34,106.53,1300.0,83.9097,84.0437,83.8309,83.9806,1300.0
2019-07-02 10:35:00,106.6,106.63,106.42,106.42,700.0,84.0358,84.0595,83.8939,83.8939,700.0
2019-07-02 10:40:00,106.27,106.27,105.68,105.84,900.0,83.7757,83.7757,83.3106,83.4367,900.0
2019-07-02 10:45:00,105.92,105.99,105.6,105.7,1182.0,83.4998,83.555,83.2475,83.3263,1182.0
2019-07-02 10:50:00,105.46,105.54,105.37,105.37,812.0,83.1371,83.2002,83.0662,83.0662,812.0
2019-07-02 10:55:00,105.31,105.62,105.31,105.62,960.0,83.0189,83.2633,83.0189,83.2633,960.0
2019-07-02 11:00:00,105.62,105.79,105.45,105.6,2000.0,83.2633,83.3973,83.1293,83.2475,2000.0
2019-07-02 11:05:00,105.54,105.55,105.33,105.51,800.0,83.2002,83.2081,83.0347,83.1766,800.0
2019-07-02 11:10:00,105.54,105.57,105.44,105.45,1200.0,83.2002,83.2239,83.1214,83.1293,1200.0
2019-07-02 11:15:00,105.33,105.42,105.13,105.42,900.0,83.0347,83.1056,82.877,83.1056,900.0
2019-07-02 11:20:00,105.68,105.71,105.66,105.66,400.0,83.3106,83.3342,83.2948,83.2948,400.0
2019-07-02 11:25:00,105.35,105.5,105.34,105.34,1000.0,83.0504,83.1687,83.0425,83.0425,1000.0
2019-07-02 11:30:00,105.11,105.23,105.04,105.04,900.0,82.8612,82.9558,82.806,82.806,900.0
2019-07-02 11:35:00,105.09,105.17,104.99,105.04,1700.0,82.8455,82.9085,82.7666,82.806,1700.0
2019-07-02 11:40:00,105.19,105.19,105.14,105.14,200.0,82.9243,82.9243,82.8849,82.8849,200.0
2019-07-02 11:45:00,105.12,105.41,105.12,105.39,600.0,82.8691,83.0977,82.8691,83.082,600.0
2019-07-02 11:50:00,105.45,105.5,105.41,105.5,900.0,83.1293,83.1687,83.0977,83.1687,900.0
2019-07-02 11:55:00,105.5,105.59,105.45,105.53,1500.0,83.1687,83.2396,83.1293,83.1923,1500.0
2019-07-02 12:00:00,105.54,105.62,105.54,105.56,500.0,83.2002,83.2633,83.2002,83.216,500.0
2019-07-02 12:05:00,105.46,105.71,105.46,105.64,1500.0,83.1371,83.3342,83.1371,83.279,1500.0
2019-07-02 12:10:00,105.68,105.81,105.66,105.66,600.0,83.3106,83.4131,83.2948,83.2948,600.0
2019-07-02 12:15:00,105.63,105.74,105.61,105.61,1300.0,83.2712,83.3579,83.2554,83.2554,1300.0
2019-07-02 12:20:00,105.63,105.63,105.43,105.56,1100.0,83.2712,83.2712,83.1135,83.216,1100.0
2019-07-02 12:25:00,105.48,105.48,105.28,105.28,200.0,83.1529,83.1529,82.9952,82.9952,200.0
2019-07-02 12:30:00,105.35,105.39,105.21,105.28,900.0,83.0504,83.082,82.9401,82.9952,900.0
2019-07-02 12:35:00,105.23,105.36,105.23,105.36,700.0,82.9558,83.0583,82.9558,83.0583,700.0
2019-07-02 12:40:00,105.33,105.33,105.15,105.16,800.0,83.0347,83.0347,82.8928,82.9006,800.0
2019-07-02 12:45:00,105.21,105.21,105.07,105.14,1439.0,82.9401,82.9401,82.8297,82.8849,1439.0
2019-07-02 12:50:00,105.1,105.13,105.08,105.13,900.0,82.8533,82.877,82.8376,82.877,900.0
2019-07-02 12:55:00,105.11,105.19,105.07,105.19,900.0,82.8612,82.9243,82.8297,82.9243,900.0
2019-07-02 13:00:00,105.29,105.51,105.23,105.51,600.0,83.0031,83.1766,82.9558,83.1766,600.0
2019-07-02 13:05:00,105.59,105.73,105.59,105.73,500.0,83.2396,83.35,83.2396,83.35,500.0
2019-07-02 13:10:00,105.69,105.69,105.41,105.43,849.0,83.3185,83.3185,83.0977,83.1135,849.0
2019-07-02 13:15:00,105.26,105.26,105.08,105.22,1000.0,82.9795,82.9795,82.8376,82.9479,1000.0
2019-07-02 13:20:00,105.26,105.3,105.26,105.3,200.0,82.9795,83.011,82.9795,83.011,200.0
2019-07-02 13:25:00,105.32,105.34,105.32,105.34,300.0,83.0268,83.0425,83.0268,83.0425,300.0
2019-07-02 13:30:00,105.25,105.33,105.25,105.32,500.0,82.9716,83.0347,82.9716,83.0268,500.0
2019-07-02 13:35:00,105.42,105.42,105.36,105.36,400.0,83.1056,83.1056,83.0583,83.0583,400.0
2019-07-02 13:40:00,105.28,105.28,105.17,105.19,700.0,82.9952,82.9952,82.9085,82.9243,700.0
2019-07-02 13:45:00,105.19,105.26,105.19,105.2,900.0,82.9243,82.9795,82.9243,82.9322,900.0
2019-07-02 13:50:00,105.32,105.32,105.2,105.2,300.0,83.0268,83.0268,82.9322,82.9322,300.0
2019-07-02 13:55:00,105.27,105.27,105.0,105.0,1400.0,82.9874,82.9874,82.7745,82.7745,1400.0
2019-07-02 14:00:00,104.93,104.94,104.93,104.94,200.0,82.7193,82.7272,82.7193,82.7272,200.0
2019-07-02 14:05:00,104.91,104.96,104.91,104.96,400.0,82.7036,82.743,82.7036,82.743,400.0
2019-07-02 14:10:00,104.91,104.91,104.7,104.79,800.0,82.7036,82.7036,82.538,82.609,800.0
2019-07-02 14:15:00,104.74,104.77,104.53,104.56,400.0,82.5695,82.5932,82.404,82.4276,400.0
2019-07-02 14:20:00,104.57,104.65,104.51,104.64,800.0,82.4355,82.4986,82.3882,82.4907,800.0
2019-07-02 14:25:00,104.65,104.65,104.45,104.45,700.0,82.4986,82.4986,82.3409,82.3409,700.0
2019-07-02 14:30:00,104.4,104.53,104.4,104.53,400.0,82.3015,82.404,82.3015,82.404,400.0
2019-07-02 14:35:00,104.6,104.63,104.44,104.44,652.0,82.4592,82.4828,82.333,82.333,652.0
2019-07-02 14:40:00,104.47,104.52,104.47,104.49,1558.0,82.3567,82.3961,82.3567,82.3725,1558.0
2019-07-02 14:45:00,104.5,104.5,104.47,104.47,300.0,82.3803,82.3803,82.3567,82.3567,300.0
2019-07-02 14:50:00,104.42,104.42,104.12,104.25,1078.0,82.3173,82.3173,82.0808,82.1833,1078.0
2019-07-02 14:55:00,104.3,104.36,104.22,104.22,814.0,82.2227,82.27,82.1596,82.1596,814.0
2019-07-02 15:00:00,104.21,104.49,104.21,104.49,900.0,82.1517,82.3725,82.1517,82.3725,900.0
2019-07-02 15:05:00,104.39,104.47,104.35,104.41,1100.0,82.2936,82.3567,82.2621,82.3094,1100.0
2019-07-02 15:10:00,104.46,104.63,104.46,104.63,1200.0,82.3488,82.4828,82.3488,82.4828,1200.0
2019-07-02 15:15:00,104.7,104.7,104.6,104.6,1726.0,82.538,82.538,82.4592,82.4592,1726.0
2019-07-02 15:20:00,104.6,104.61,104.54,104.61,1600.0,82.4592,82.4671,82.4119,82.4671,1600.0
2019-07-02 15:25:00,104.57,104.61,104.37,104.37,2696.0,82.4355,82.4671,82.2779,82.2779,2696.0
2019-07-02 15:30:00,104.33,104.49,104.32,104.32,4000.0,82.2463,82.3725,82.2384,82.2384,4000.0
2019-07-02 15:35:00,104.34,104.37,104.31,104.35,2000.0,82.2542,82.2779,82.2306,82.2621,2000.0
2019-07-02 15:40:00,104.35,104.35,104.19,104.31,2100.0,82.2621,82.2621,82.136,82.2306,2100.0
2019-07-02 15:45:00,104.29,104.37,104.22,104.31,3500.0,82.2148,82.2779,82.1596,82.2306,3500.0
2019-07-02 15:50:00,104.3,104.31,104.2,104.2,4202.0,82.2227,82.2306,82.1438,82.1438,4202.0
2019-07-02 15:55:00,104.17,104.18,103.96,104.11,7274.0,82.1202,82.1281,81.9546,82.0729,7274.0
2019-07-03 09:30:00,104.3,104.3,104.3,104.3,100.0,82.2227,82.2227,82.2227,82.2227,100.0
2019-07-03 09:35:00,104.49,104.73,104.24,104.68,800.0,82.3725,82.5617,82.1754,82.5222,800.0
2019-07-03 09:40:00,105.02,105.02,105.0,105.01,300.0,82.7903,82.7903,82.7745,82.7824,300.0
2019-07-03 09:45:00,104.96,104.96,104.6,104.6,1500.0,82.743,82.743,82.4592,82.4592,1500.0
2019-07-03 09:50:00,104.69,104.73,104.67,104.7,900.0,82.5301,82.5617,82.5144,82.538,900.0
2019-07-03 09:55:00,105.0,105.05,104.89,104.89,500.0,82.7745,82.8139,82.6878,82.6878,500.0
2019-07-03 10:00:00,104.89,104.89,104.46,104.51,1000.0,82.6878,82.6878,82.3488,82.3882,1000.0
2019-07-03 10:05:00,104.3,104.58,104.23,104.43,1500.0,82.2227,82.4434,82.1675,82.3252,1500.0
2019-07-03 10:10:00,104.48,104.55,104.32,104.37,600.0,82.3646,82.4198,82.2384,82.2779,600.0
2019-07-03 10:15:00,104.23,104.58,104.23,104.58,700.0,82.1675,82.4434,82.1675,82.4434,700.0
2019-07-03 10:20:00,104.6,104.95,104.6,104.95,700.0,82.4592,82.7351,82.4592,82.7351,700.0
2019-07-03 10:25:00,104.98,105.08,104.88,104.9,1200.0,82.7587,82.8376,82.6799,82.6957,1200.0
2019-07-03 10:30:00,104.82,104.82,103.95,104.05,1400.0,82.6326,82.6326,81.9468,82.0256,1400.0
2019-07-03 10:35:00,104.02,104.23,103.96,104.15,900.0,82.0019,82.1675,81.9546,82.1044,900.0
2019-07-03 10:40:00,104.15,104.29,104.15,104.29,300.0,82.1044,82.2148,82.1044,82.2148,300.0
2019-07-03 10:45:00,104.6,104.6,104.49,104.49,500.0,82.4592,82.4592,82.3725,82.3725,500.0
2019-07-03 10:50:00,104.67,104.67,104.5,104.5,500.0,82.5144,82.5144,82.3803,82.3803,500.0
2019-07-03 10:55:00,104.53,104.53,103.97,103.97,1054.0,82.404,82.404,81.9625,81.9625,1054.0
2019-07-03 11:00:00,104.16,104.38,104.16,104.34,700.0,82.1123,82.2857,82.1123,82.2542,700.0
2019-07-03 11:05:00,104.31,104.47,104.31,104.41,400.0,82.2306,82.3567,82.2306,82.3094,400.0
2019-07-03 11:10:00,104.29,104.29,104.24,104.24,300.0,82.2148,82.2148,82.1754,82.1754,300.0
2019-07-03 11:15:00,104.22,104.38,104.22,104.38,500.0,82.1596,82.2857,82.1596,82.2857,500.0
2019-07-03 11:20:00,104.4,104.49,104.4,104.41,400.0,82.3015,82.3725,82.3015,82.3094,400.0
2019-07-03 11:25:00,104.49,104.49,104.4,104.48,500.0,82.3725,82.3725,82.3015,82.3646,500.0
2019-07-03 11:30:00,104.55,104.62,104.55,104.62,400.0,82.4198,82.4749,82.4198,82.4749,400.0
2019-07-03 11:35:00,104.51,104.64,104.51,104.58,691.0,82.3882,82.4907,82.3882,82.4434,691.0
2019-07-03 11:40:00,104.54,104.68,104.54,104.63,500.0,82.4119,82.5222,82.4119,82.4828,500.0
2019-07-03 11:45:00,104.59,104.63,104.48,104.63,800.0,82.4513,82.4828,82.3646,82.4828,800.0
2019-07-03 11:50:00,104.67,104.71,104.6,104.71,1300.0,82.5144,82.5459,82.4592,82.5459,1300.0
2019-07-03 11:55:00,104.69,104.72,104.68,104.68,500.0,82.5301,82.5538,82.5222,82.5222,500.0
2019-07-03 12:00:00,104.69,104.69,104.63,104.66,500.0,82.5301,82.5301,82.4828,82.5065,500.0
2019-07-03 12:05:00,104.7,104.7,104.63,104.63,600.0,82.538,82.538,82.4828,82.4828,600.0
2019-07-03 12:10:00,104.67,104.85,104.62,104.85,1100.0,82.5144,82.6563,82.4749,82.6563,1100.0
2019-07-03 12:15:00,104.84,104.88,104.84,104.88,300.0,82.6484,82.6799,82.6484,82.6799,300.0
2019-07-03 12:20:00,104.95,104.95,104.84,104.87,1500.0,82.7351,82.7351,82.6484,82.672,1500.0
2019-07-03 12:25:00,104.87,104.97,104.87,104.91,500.0,82.672,82.7509,82.672,82.7036,500.0
2019-07-03 12:30:00,104.89,105.07,104.89,105.07,900.0,82.6878,82.8297,82.6878,82.8297,900.0
2019-07-03 12:35:00,105.11,105.11,105.07,105.08,800.0,82.8612,82.8612,82.8297,82.8376,800.0
2019-07-03 12:40:00,105.07,105.11,105.07,105.11,400.0,82.8297,82.8612,82.8297,82.8612,400.0
2019-07-03 12:45:00,105.1,105.1,104.97,104.98,1100.0,82.8533,82.8533,82.7509,82.7587,1100.0
2019-07-03 12:50:00,105.1,105.13,105.08,105.12,1300.0,82.8533,82.877,82.8376,82.8691,1300.0
2019-07-03 12:55:00,105.12,105.19,105.07,105.07,1721.0,82.8691,82.9243,82.8297,82.8297,1721.0
2019-07-05 09:30:00,106.7,106.7,106.64,106.64,320.0,84.1147,84.1147,84.0674,84.0674,320.0
2019-07-05 09:35:00,106.77,106.78,106.49,106.49,1100.0,84.1698,84.1777,83.9491,83.9491,1100.0
2019-07-05 09:40:00,106.76,107.19,106.75,107.03,1000.0,84.162,84.5009,84.1541,84.3748,1000.0
2019-07-05 09:45:00,107.55,108.12,107.55,108.12,1600.0,84.7847,85.2341,84.7847,85.2341,1600.0
2019-07-05 09:50:00,108.26,108.38,108.11,108.17,1700.0,85.3445,85.4391,85.2262,85.2735,1700.0
2019-07-05 09:55:00,108.56,108.57,108.18,108.31,1500.0,85.581,85.5888,85.2814,85.3839,1500.0
2019-07-05 10:00:00,108.31,108.46,108.11,108.36,800.0,85.3839,85.5021,85.2262,85.4233,800.0
2019-07-05 10:05:00,108.13,108.27,107.8,107.8,2200.0,85.242,85.3523,84.9818,84.9818,2200.0
2019-07-05 10:10:00,108.0,108.0,107.68,107.68,700.0,85.1395,85.1395,84.8872,84.8872,700.0
2019-07-05 10:15:00,107.63,107.89,107.63,107.89,480.0,84.8478,85.0528,84.8478,85.0528,480.0
2019-07-05 10:20:00,108.02,108.02,107.74,107.74,300.0,85.1553,85.1553,84.9345,84.9345,300.0
2019-07-05 10:25:00,107.66,107.66,107.11,107.11,649.0,84.8715,84.8715,84.4379,84.4379,649.0
2019-07-05 10:30:00,107.03,107.03,106.78,107.0,5949.0,84.3748,84.3748,84.1777,84.3512,5949.0
2019-07-05 10:35:00,107.0,107.06,107.0,107.06,600.0,84.3512,84.3985,84.3512,84.3985,600.0
2019-07-05 10:40:00,106.84,106.93,106.7,106.8,2600.0,84.225,84.296,84.1147,84.1935,2600.0
2019-07-05 10:45:00,106.8,106.8,106.53,106.53,2200.0,84.1935,84.1935,83.9806,83.9806,2200.0
2019-07-05 10:50:00,106.6,106.66,106.5,106.56,2100.0,84.0358,84.0831,83.957,84.0043,2100.0
2019-07-05 10:55:00,106.58,106.6,106.47,106.47,500.0,84.0201,84.0358,83.9333,83.9333,500.0
2019-07-05 11:00:00,106.58,106.58,106.45,106.45,600.0,84.0201,84.0201,83.9176,83.9176,600.0
2019-07-05 11:05:00,106.55,106.55,106.45,106.46,1000.0,83.9964,83.9964,83.9176,83.9255,1000.0
2019-07-05 11:10:00,106.65,106.72,106.62,106.65,1100.0,84.0752,84.1304,84.0516,84.0752,1100.0
2019-07-05 11:15:00,106.7,106.77,106.65,106.65,700.0,84.1147,84.1698,84.0752,84.0752,700.0
2019-07-05 11:20:00,106.75,106.75,106.62,106.64,700.0,84.1541,84.1541,84.0516,84.0674,700.0
2019-07-05 11:25:00,106.7,106.7,106.62,106.65,400.0,84.1147,84.1147,84.0516,84.0752,400.0
2019-07-05 11:30:00,106.69,106.8,106.69,106.71,700.0,84.1068,84.1935,84.1068,84.1225,700.0
2019-07-05 11:35:00,106.77,106.87,106.77,106.82,400.0,84.1698,84.2487,84.1698,84.2093,400.0
2019-07-05 11:40:00,106.91,106.91,106.67,106.67,712.0,84.2802,84.2802,84.091,84.091,712.0
2019-07-05 11:45:00,106.61,106.61,106.47,106.47,200.0,84.0437,84.0437,83.9333,83.9333,200.0
2019-07-05 11:50:00,106.5,106.52,106.43,106.43,1100.0,83.957,83.9728,83.9018,83.9018,1100.0
2019-07-05 11:55:00,106.37,106.65,106.37,106.65,700.0,83.8545,84.0752,83.8545,84.0752,700.0
2019-07-05 12:00:00,106.62,106.66,106.59,106.62,800.0,84.0516,84.0831,84.0279,84.0516,800.0
2019-07-05 12:05:00,106.64,106.74,106.64,106.73,300.0,84.0674,84.1462,84.0674,84.1383,300.0
2019-07-05 12:10:00,106.79,106.91,106.79,106.79,900.0,84.1856,84.2802,84.1856,84.1856,900.0
2019-07-05 12:15:00,106.71,106.71,106.57,106.57,1399.0,84.1225,84.1225,84.0122,84.0122,1399.0
2019-07-05 12:20:00,106.61,106.65,106.55,106.64,700.0,84.0437,84.0752,83.9964,84.0674,700.0
2019-07-05 12:25:00,106.66,106.69,106.63,106.69,300.0,84.0831,84.1068,84.0595,84.1068,300.0
2019-07-05 12:30:00,106.69,106.69,106.69,106.69,0.0,84.1068,84.1068,84.1068,84.1068,0.0
2019-07-05 12:35:00,106.73,106.73,106.65,106.65,200.0,84.1383,84.1383,84.0752,84.0752,200.0
2019-07-05 12:40:00,106.62,106.64,106.58,106.63,500.0,84.0516,84.0674,84.0201,84.0595,500.0
2019-07-05 12:45:00,106.67,106.67,106.59,106.63,800.0,84.091,84.091,84.0279,84.0595,800.0
2019-07-05 12:50:00,106.61,106.66,106.6,106.6,900.0,84.0437,84.0831,84.0358,84.0358,900.0
2019-07-05 12:55:00,106.69,106.69,106.69,106.69,100.0,84.1068,84.1068,84.1068,84.1068,100.0
2019-07-05 13:00:00,106.8,106.82,106.8,106.82,200.0,84.1935,84.2093,84.1935,84.2093,200.0
2019-07-05 13:05:00,107.04,107.1,107.01,107.01,400.0,84.3827,84.43,84.359,84.359,400.0
2019-07-05 13:10:00,107.07,107.09,107.04,107.09,600.0,84.4063,84.4221,84.3827,84.4221,600.0
2019-07-05 13:15:00,107.06,107.08,107.06,107.08,200.0,84.3985,84.4142,84.3985,84.4142,200.0
2019-07-05 13:20:00,107.06,107.06,107.05,107.05,200.0,84.3985,84.3985,84.3906,84.3906,200.0
2019-07-05 13:25:00,107.08,107.08,107.03,107.03,300.0,84.4142,84.4142,84.3748,84.3748,300.0
2019-07-05 13:30:00,107.13,107.13,107.03,107.05,600.0,84.4536,84.4536,84.3748,84.3906,600.0
2019-07-05 13:35:00,107.0,107.09,106.94,107.09,800.0,84.3512,84.4221,84.3039,84.4221,800.0
2019-07-05 13:40:00,107.16,107.39,107.16,107.36,800.0,84.4773,84.6586,84.4773,84.635,800.0
2019-07-05 13:45:00,107.34,107.34,107.18,107.18,400.0,84.6192,84.6192,84.4931,84.4931,400.0
2019-07-05 13:50:00,107.28,107.28,107.22,107.22,500.0,84.5719,84.5719,84.5246,84.5246,500.0
2019-07-05 13:55:00,107.21,107.4,107.17,107.4,600.0,84.5167,84.6665,84.4852,84.6665,600.0
2019-07-05 14:00:00,107.47,107.65,107.47,107.57,1300.0,84.7217,84.8636,84.7217,84.8005,1300.0
2019-07-05 14:05:00,107.54,107.55,107.4,107.4,1300.0,84.7769,84.7847,84.6665,84.6665,1300.0
2019-07-05 14:10:00,107.52,107.52,107.45,107.49,600.0,84.7611,84.7611,84.7059,84.7374,600.0
2019-07-05 14:15:00,107.51,107.54,107.43,107.54,773.0,84.7532,84.7769,84.6901,84.7769,773.0
2019-07-05 14:20:00,107.43,107.43,107.41,107.41,300.0,84.6901,84.6901,84.6744,84.6744,300.0
2019-07-05 14:25:00,107.43,107.57,107.34,107.34,1000.0,84.6901,84.8005,84.6192,84.6192,1000.0
2019-07-05 14:30:00,107.34,107.4,107.23,107.25,800.0,84.6192,84.6665,84.5325,84.5482,800.0
2019-07-05 14:35:00,107.34,107.49,107.34,107.49,407.0,84.6192,84.7374,84.6192,84.7374,407.0
2019-07-05 14:40:00,107.42,107.42,107.42,107.42,100.0,84.6823,84.6823,84.6823,84.6823,100.0
2019-07-05 14:45:00,107.33,107.46,107.33,107.43,600.0,84.6113,84.7138,84.6113,84.6901,600.0
2019-07-05 14:50:00,107.44,107.49,107.44,107.49,800.0,84.698,84.7374,84.698,84.7374,800.0
2019-07-05 14:55:00,107.44,107.54,107.44,107.49,720.0,84.698,84.7769,84.698,84.7374,720.0
2019-07-05 15:00:00,107.5,107.5,107.32,107.32,1100.0,84.7453,84.7453,84.6034,84.6034,1100.0
2019-07-05 15:05:00,107.32,107.4,107.32,107.34,800.0,84.6034,84.6665,84.6034,84.6192,800.0
2019-07-05 15:10:00,107.32,107.37,107.32,107.32,600.0,84.6034,84.6428,84.6034,84.6034,600.0
2019-07-05 15:15:00,107.39,107.39,107.36,107.38,500.0,84.6586,84.6586,84.635,84.6507,500.0
2019-07-05 15:20:00,107.46,107.46,107.37,107.37,700.0,84.7138,84.7138,84.6428,84.6428,700.0
2019-07-05 15:25:00,107.34,107.34,107.18,107.24,2398.0,84.6192,84.6192,84.4931,84.5404,2398.0
2019-07-05 15:30:00,107.26,107.28,107.0,107.01,2145.0,84.5561,84.5719,84.3512,84.359,2145.0
2019-07-05 15:35:00,107.09,107.09,106.93,106.93,1948.0,84.4221,84.4221,84.296,84.296,1948.0
2019-07-05 15:40:00,106.98,106.99,106.95,106.99,900.0,84.3354,84.3433,84.3117,84.3433,900.0
2019-07-05 15:45:00,106.96,106.96,106.9,106.93,1300.0,84.3196,84.3196,84.2723,84.296,1300.0
2019-07-05 15:50:00,106.95,107.14,106.94,107.07,3300.0,84.3117,84.4615,84.3039,84.4063,3300.0
2019-07-05 15:55:00,107.07,107.34,107.06,107.34,3730.0,84.4063,84.6192,84.3985,84.6192,3730.0
2019-07-08 09:30:00,107.0,107.0,105.85,106.32,600.0,84.3512,84.3512,83.4446,83.8151,600.0
2019-07-08 09:35:00,106.71,106.72,106.46,106.46,300.0,84.1225,84.1304,83.9255,83.9255,300.0
2019-07-08 09:40:00,106.44,107.14,106.44,107.14,300.0,83.9097,84.4615,83.9097,84.4615,300.0
2019-07-08 09:45:00,107.22,107.22,106.89,106.96,500.0,84.5246,84.5246,84.2644,84.3196,500.0
2019-07-08 09:50:00,107.04,107.04,106.84,106.84,300.0,84.3827,84.3827,84.225,84.225,300.0
2019-07-08 09:55:00,106.95,107.17,106.95,107.09,900.0,84.3117,84.4852,84.3117,84.4221,900.0
2019-07-08 10:00:00,107.13,107.59,107.13,107.59,800.0,84.4536,84.8163,84.4536,84.8163,800.0
2019-07-08 10:05:00,107.72,107.72,107.62,107.71,1135.0,84.9188,84.9188,84.8399,84.9109,1135.0
2019-07-08 10:10:00,107.73,107.99,107.73,107.99,300.0,84.9266,85.1316,84.9266,85.1316,300.0
2019-07-08 10:15:00,108.03,108.03,108.03,108.03,100.0,85.1631,85.1631,85.1631,85.1631,100.0
2019-07-08 10:20:00,108.0,108.0,108.0,108.0,175.0,85.1395,85.1395,85.1395,85.1395,175.0
2019-07-08 10:25:00,108.14,108.14,107.75,107.77,700.0,85.2499,85.2499,84.9424,84.9582,700.0
2019-07-08 10:30:00,107.63,107.71,107.6,107.66,700.0,84.8478,84.9109,84.8242,84.8715,700.0
2019-07-08 10:35:00,107.08,107.08,107.08,107.08,100.0,84.4142,84.4142,84.4142,84.4142,100.0
2019-07-08 10:40:00,107.23,107.23,107.19,107.22,300.0,84.5325,84.5325,84.5009,84.5246,300.0
2019-07-08 10:45:00,107.08,107.34,107.08,107.34,300.0,84.4142,84.6192,84.4142,84.6192,300.0
2019-07-08 10:50:00,107.31,107.31,107.25,107.25,300.0,84.5955,84.5955,84.5482,84.5482,300.0
2019-07-08 10:55:00,107.5,107.5,107.48,107.48,400.0,84.7453,84.7453,84.7296,84.7296,400.0
2019-07-08 11:00:00,107.5,107.54,107.48,107.48,400.0,84.7453,84.7769,84.7296,84.7296,400.0
2019-07-08 11:05:00,107.39,107.39,107.12,107.12,262.0,84.6586,84.6586,84.4458,84.4458,262.0
2019-07-08 11:10:00,107.14,107.26,107.14,107.25,403.0,84.4615,84.5561,84.4615,84.5482,403.0
2019-07-08 11:15:00,107.39,107.5,107.23,107.5,500.0,84.6586,84.7453,84.5325,84.7453,500.0
2019-07-08 11:20:00,107.55,107.55,107.38,107.4,600.0,84.7847,84.7847,84.6507,84.6665,600.0
2019-07-08 11:25:00,107.36,107.52,107.36,107.52,300.0,84.635,84.7611,84.635,84.7611,300.0
2019-07-08 11:30:00,107.35,107.37,107.27,107.31,972.0,84.6271,84.6428,84.564,84.5955,972.0
2019-07-08 11:35:00,107.21,107.31,107.21,107.26,400.0,84.5167,84.5955,84.5167,84.5561,400.0
2019-07-08 11:40:00,107.21,107.49,107.21,107.49,700.0,84.5167,84.7374,84.5167,84.7374,700.0
2019-07-08 11:45:00,107.51,107.51,107.43,107.5,700.0,84.7532,84.7532,84.6901,84.7453,700.0
2019-07-08 11:50:00,107.6,107.6,107.6,107.6,200.0,84.8242,84.8242,84.8242,84.8242,200.0
2019-07-08 11:55:00,107.7,107.7,107.67,107.67,200.0,84.903,84.903,84.8793,84.8793,200.0
2019-07-08 12:00:00,107.66,107.66,107.58,107.58,500.0,84.8715,84.8715,84.8084,84.8084,500.0
2019-07-08 12:05:00,107.63,107.63,107.56,107.56,200.0,84.8478,84.8478,84.7926,84.7926,200.0
2019-07-08 12:10:00,107.68,107.69,107.67,107.67,385.0,84.8872,84.8951,84.8793,84.8793,385.0
2019-07-08 12:15:00,107.58,107.58,107.56,107.56,312.0,84.8084,84.8084,84.7926,84.7926,312.0
2019-07-08 12:20:00,107.52,107.52,107.41,107.41,500.0,84.7611,84.7611,84.6744,84.6744,500.0
2019-07-08 12:25:00,107.37,107.59,107.37,107.59,700.0,84.6428,84.8163,84.6428,84.8163,700.0
2019-07-08 12:30:00,107.59,107.59,107.59,107.59,100.0,84.8163,84.8163,84.8163,84.8163,100.0
2019-07-08 12:35:00,107.57,107.57,107.52,107.54,800.0,84.8005,84.8005,84.7611,84.7769,800.0
2019-07-08 12:40:00,107.53,107.56,107.52,107.55,400.0,84.769,84.7926,84.7611,84.7847,400.0
2019-07-08 12:45:00,107.61,107.72,107.61,107.71,300.0,84.832,84.9188,84.832,84.9109,300.0
2019-07-08 12:50:00,107.71,107.71,107.71,107.71,100.0,84.9109,84.9109,84.9109,84.9109,100.0
2019-07-08 12:55:00,107.72,107.76,107.72,107.76,500.0,84.9188,84.9503,84.9188,84.9503,500.0
2019-07-08 13:00:00,107.86,107.86,107.84,107.84,300.0,85.0291,85.0291,85.0134,85.0134,300.0
2019-07-08 13:05:00,107.81,107.81,107.72,107.72,500.0,84.9897,84.9897,84.9188,84.9188,500.0
2019-07-08 13:10:00,107.72,107.72,107.72,107.72,100.0,84.9188,84.9188,84.9188,84.9188,100.0
2019-07-08 13:15:00,107.88,107.88,107.83,107.83,300.0,85.0449,85.0449,85.0055,85.0055,300.0
2019-07-08 13:20:00,107.76,107.76,107.66,107.7,599.0,84.9503,84.9503,84.8715,84.903,599.0
2019-07-08 13:25:00,107.68,107.71,107.67,107.71,400.0,84.8872,84.9109,84.8793,84.9109,400.0
2019-07-08 13:30:00,107.75,107.75,107.75,107.75,200.0,84.9424,84.9424,84.9424,84.9424,200.0
2019-07-08 13:35:00,107.73,107.73,107.66,107.66,658.0,84.9266,84.9266,84.8715,84.8715,658.0
2019-07-08 13:40:00,107.72,107.76,107.72,107.76,300.0,84.9188,84.9503,84.9188,84.9503,300.0
2019-07-08 13:45:00,107.69,107.73,107.69,107.73,200.0,84.8951,84.9266,84.8951,84.9266,200.0
2019-07-08 13:50:00,107.63,107.63,107.57,107.57,200.0,84.8478,84.8478,84.8005,84.8005,200.0
2019-07-08 13:55:00,107.5,107.5,107.43,107.43,200.0,84.7453,84.7453,84.6901,84.6901,200.0
2019-07-08 14:00:00,107.42,107.42,107.34,107.34,400.0,84.6823,84.6823,84.6192,84.6192,400.0
2019-07-08 14:05:00,107.37,107.37,107.37,107.37,200.0,84.6428,84.6428,84.6428,84.6428,200.0
2019-07-08 14:10:00,107.4,107.4,107.3,107.3,300.0,84.6665,84.6665,84.5877,84.5877,300.0
2019-07-08 14:15:00,107.3,107.3,107.3,107.3,100.0,84.5877,84.5877,84.5877,84.5877,100.0
2019-07-08 14:20:00,107.45,107.45,107.45,107.45,100.0,84.7059,84.7059,84.7059,84.7059,100.0
2019-07-08 14:25:00,107.4,107.4,107.4,107.4,100.0,84.6665,84.6665,84.6665,84.6665,100.0
2019-07-08 14:30:00,107.19,107.19,107.14,107.14,300.0,84.5009,84.5009,84.4615,84.4615,300.0
2019-07-08 14:35:00,107.1,107.13,107.1,107.11,500.0,84.43,84.4536,84.43,84.4379,500.0
2019-07-08 14:40:00,107.08,107.1,107.08,107.1,400.0,84.4142,84.43,84.4142,84.43,400.0
2019-07-08 14:45:00,107.08,107.1,106.96,106.96,300.0,84.4142,84.43,84.3196,84.3196,300.0
2019-07-08 14:50:00,106.91,106.91,106.75,106.75,300.0,84.2802,84.2802,84.1541,84.1541,300.0
2019-07-08 14:55:00,106.75,106.75,106.75,106.75,0.0,84.1541,84.1541,84.1541,84.1541,0.0
2019-07-08 15:00:00,106.82,106.9,106.82,106.85,500.0,84.2093,84.2723,84.2093,84.2329,500.0
2019-07-08 15:05:00,106.81,106.85,106.81,106.82,600.0,84.2014,84.2329,84.2014,84.2093,600.0
2019-07-08 15:10:00,106.85,107.02,106.85,107.01,400.0,84.2329,84.3669,84.2329,84.359,400.0
2019-07-08 15:15:00,107.07,107.07,106.92,106.92,300.0,84.4063,84.4063,84.2881,84.2881,300.0
2019-07-08 15:20:00,106.96,107.08,106.96,107.05,700.0,84.3196,84.4142,84.3196,84.3906,700.0
2019-07-08 15:25:00,107.13,107.13,107.06,107.11,600.0,84.4536,84.4536,84.3985,84.4379,600.0
2019-07-08 15:30:00,107.2,107.27,107.19,107.22,1000.0,84.5088,84.564,84.5009,84.5246,1000.0
2019-07-08 15:35:00,107.22,107.26,107.15,107.19,1000.0,84.5246,84.5561,84.4694,84.5009,1000.0
2019-07-08 15:40:00,107.22,107.22,107.06,107.07,600.0,84.5246,84.5246,84.3985,84.4063,600.0
2019-07-08 15:45:00,107.05,107.09,107.02,107.09,1100.0,84.3906,84.4221,84.3669,84.4221,1100.0
2019-07-08 15:50:00,107.1,107.13,106.97,106.97,1000.0,84.43,84.4536,84.3275,84.3275,1000.0
2019-07-08 15:55:00,106.98,107.0,106.94,106.96,1300.0,84.3354,84.3512,84.3039,84.3196,1300.0
2019-07-09 09:30:00,105.93,105.93,105.74,105.74,700.0,83.5077,83.5077,83.3579,83.3579,700.0
2019-07-09 09:35:00,105.5,105.59,105.35,105.35,1000.0,83.1687,83.2396,83.0504,83.0504,1000.0
2019-07-09 09:40:00,105.4,105.44,105.26,105.26,400.0,83.0898,83.1214,82.9795,82.9795,400.0
2019-07-09 09:45:00,105.53,105.75,105.53,105.75,327.0,83.1923,83.3658,83.1923,83.3658,327.0
2019-07-09 09:50:00,105.48,105.61,105.47,105.61,400.0,83.1529,83.2554,83.145,83.2554,400.0
2019-07-09 09:55:00,105.85,105.85,105.8,105.83,300.0,83.4446,83.4446,83.4052,83.4288,300.0
2019-07-09 10:00:00,105.92,106.11,105.92,106.11,300.0,83.4998,83.6496,83.4998,83.6496,300.0
2019-07-09 10:05:00,106.11,106.11,106.11,106.11,0.0,83.6496,83.6496,83.6496,83.6496,0.0
2019-07-09 10:10:00,106.12,106.22,106.12,106.22,311.0,83.6574,83.7363,83.6574,83.7363,311.0
2019-07-09 10:15:00,106.15,106.22,106.15,106.22,200.0,83.6811,83.7363,83.6811,83.7363,200.0
2019-07-09 10:20:00,106.21,106.44,106.21,106.44,600.0,83.7284,83.9097,83.7284,83.9097,600.0
2019-07-09 10:25:00,106.5,106.5,106.3,106.3,1512.0,83.957,83.957,83.7993,83.7993,1512.0
2019-07-09 10:30:00,106.44,106.44,106.44,106.44,100.0,83.9097,83.9097,83.9097,83.9097,100.0
2019-07-09 10:35:00,106.31,106.33,106.25,106.25,400.0,83.8072,83.823,83.7599,83.7599,400.0
2019-07-09 10:40:00,106.1,106.1,106.01,106.06,1200.0,83.6417,83.6417,83.5707,83.6101,1200.0
2019-07-09 10:45:00,106.0,106.17,105.99,106.17,600.0,83.5628,83.6969,83.555,83.6969,600.0
2019-07-09 10:50:00,106.13,106.13,106.04,106.05,300.0,83.6653,83.6653,83.5944,83.6023,300.0
2019-07-09 10:55:00,106.13,106.13,105.93,105.93,600.0,83.6653,83.6653,83.5077,83.5077,600.0
2019-07-09 11:00:00,105.75,105.75,105.66,105.66,200.0,83.3658,83.3658,83.2948,83.2948,200.0
2019-07-09 11:05:00,105.68,105.7,105.59,105.59,1130.0,83.3106,83.3263,83.2396,83.2396,1130.0
2019-07-09 11:10:00,105.57,105.57,105.34,105.37,700.0,83.2239,83.2239,83.0425,83.0662,700.0
2019-07-09 11:15:00,105.49,105.49,105.34,105.34,400.0,83.1608,83.1608,83.0425,83.0425,400.0
2019-07-09 11:20:00,105.44,105.44,105.2,105.2,500.0,83.1214,83.1214,82.9322,82.9322,500.0
2019-07-09 11:25:00,105.21,105.36,105.21,105.28,1000.0,82.9401,83.0583,82.9401,82.9952,1000.0
2019-07-09 11:30:00,105.34,105.41,105.17,105.17,1400.0,83.0425,83.0977,82.9085,82.9085,1400.0
2019-07-09 11:35:00,105.32,105.32,105.25,105.25,400.0,83.0268,83.0268,82.9716,82.9716,400.0
2019-07-09 11:40:00,105.45,105.45,105.44,105.44,300.0,83.1293,83.1293,83.1214,83.1214,300.0
2019-07-09 11:45:00,105.46,105.6,105.46,105.6,300.0,83.1371,83.2475,83.1371,83.2475,300.0
2019-07-09 11:50:00,105.6,105.6,105.6,105.6,0.0,83.2475,83.2475,83.2475,83.2475,0.0
2019-07-09 11:55:00,105.59,105.59,105.45,105.45,400.0,83.2396,83.2396,83.1293,83.1293,400.0
2019-07-09 12:00:00,105.68,105.68,105.68,105.68,100.0,83.3106,83.3106,83.3106,83.3106,100.0
2019-07-09 12:05:00,105.82,105.95,105.82,105.93,400.0,83.4209,83.5234,83.4209,83.5077,400.0
2019-07-09 12:10:00,105.96,106.01,105.96,106.01,300.0,83.5313,83.5707,83.5313,83.5707,300.0
2019-07-09 12:15:00,106.04,106.04,105.99,105.99,200.0,83.5944,83.5944,83.555,83.555,200.0
2019-07-09 12:20:00,105.97,105.97,105.97,105.97,100.0,83.5392,83.5392,83.5392,83.5392,100.0
2019-07-09 12:25:00,106.04,106.2,106.03,106.2,300.0,83.5944,83.7205,83.5865,83.7205,300.0
2019-07-09 12:30:00,106.16,106.21,106.16,106.21,500.0,83.689,83.7284,83.689,83.7284,500.0
2019-07-09 12:35:00,106.21,106.28,106.21,106.28,300.0,83.7284,83.7836,83.7284,83.7836,300.0
2019-07-09 12:40:00,106.37,106.37,106.37,106.37,100.0,83.8545,83.8545,83.8545,83.8545,100.0
2019-07-09 12:45:00,106.24,106.24,106.09,106.09,491.0,83.752,83.752,83.6338,83.6338,491.0
2019-07-09 12:50:00,106.15,106.15,106.15,106.15,100.0,83.6811,83.6811,83.6811,83.6811,100.0
2019-07-09 12:55:00,106.33,106.33,106.33,106.33,100.0,83.823,83.823,83.823,83.823,100.0
2019-07-09 13:00:00,106.36,106.36,106.28,106.28,300.0,83.8466,83.8466,83.7836,83.7836,300.0
2019-07-09 13:05:00,106.26,106.44,106.26,106.44,200.0,83.7678,83.9097,83.7678,83.9097,200.0
2019-07-09 13:10:00,106.23,106.26,106.2,106.21,400.0,83.7441,83.7678,83.7205,83.7284,400.0
2019-07-09 13:15:00,106.2,106.2,106.19,106.19,300.0,83.7205,83.7205,83.7126,83.7126,300.0
2019-07-09 13:20:00,106.19,106.27,106.19,106.27,500.0,83.7126,83.7757,83.7126,83.7757,500.0
2019-07-09 13:25:00,106.27,106.27,106.27,106.27,0.0,83.7757,83.7757,83.7757,83.7757,0.0
2019-07-09 13:30:00,106.29,106.36,106.29,106.36,400.0,83.7914,83.8466,83.7914,83.8466,400.0
2019-07-09 13:35:00,106.38,106.38,106.34,106.34,300.0,83.8624,83.8624,83.8309,83.8309,300.0
2019-07-09 13:40:00,106.36,106.43,106.36,106.43,400.0,83.8466,83.9018,83.8466,83.9018,400.0
2019-07-09 13:45:00,106.36,106.36,106.33,106.33,300.0,83.8466,83.8466,83.823,83.823,300.0
2019-07-09 13:50:00,106.32,106.32,106.32,106.32,300.0,83.8151,83.8151,83.8151,83.8151,300.0
2019-07-09 13:55:00,106.39,106.48,106.39,106.48,500.0,83.8703,83.9412,83.8703,83.9412,500.0
2019-07-09 14:00:00,106.45,106.45,106.45,106.45,100.0,83.9176,83.9176,83.9176,83.9176,100.0
2019-07-09 14:05:00,106.46,106.46,106.46,106.46,100.0,83.9255,83.9255,83.9255,83.9255,100.0
2019-07-09 14:10:00,106.56,106.56,106.55,106.55,200.0,84.0043,84.0043,83.9964,83.9964,200.0
2019-07-09 14:15:00,106.59,106.59,106.59,106.59,100.0,84.0279,84.0279,84.0279,84.0279,100.0
2019-07-09 14:20:00,106.72,106.72,106.61,106.61,300.0,84.1304,84.1304,84.0437,84.0437,300.0
2019-07-09 14:25:00,106.63,106.69,106.63,106.69,200.0,84.0595,84.1068,84.0595,84.1068,200.0
2019-07-09 14:30:00,106.69,106.69,106.69,106.69,0.0,84.1068,84.1068,84.1068,84.1068,0.0
2019-07-09 14:35:00,106.61,106.69,106.61,106.63,400.0,84.0437,84.1068,84.0437,84.0595,400.0
2019-07-09 14:40:00,106.63,106.73,106.58,106.58,1300.0,84.0595,84.1383,84.0201,84.0201,1300.0
2019-07-09 14:45:00,106.54,106.55,106.49,106.55,500.0,83.9885,83.9964,83.9491,83.9964,500.0
2019-07-09 14:50:00,106.55,106.55,106.55,106.55,0.0,83.9964,83.9964,83.9964,83.9964,0.0
2019-07-09 14:55:00,106.54,106.57,106.53,106.57,300.0,83.9885,84.0122,83.9806,84.0122,300.0
2019-07-09 15:00:00,106.64,106.66,106.62,106.62,400.0,84.0674,84.0831,84.0516,84.0516,400.0
2019-07-09 15:05:00,106.64,106.64,106.54,106.54,500.0,84.0674,84.0674,83.9885,83.9885,500.0
2019-07-09 15:10:00,106.5,106.54,106.49,106.49,400.0,83.957,83.9885,83.9491,83.9491,400.0
2019-07-09 15:15:00,106.47,106.47,106.44,106.47,300.0,83.9333,83.9333,83.9097,83.9333,300.0
2019-07-09 15:20:00,106.52,106.56,106.52,106.53,500.0,83.9728,84.0043,83.9728,83.9806,500.0
2019-07-09 15:25:00,106.51,106.57,106.49,106.54,800.0,83.9649,84.0122,83.9491,83.9885,800.0
2019-07-09 15:30:00,106.54,106.73,106.54,106.73,600.0,83.9885,84.1383,83.9885,84.1383,600.0
2019-07-09 15:35:00,106.78,106.85,106.78,106.84,600.0,84.1777,84.2329,84.1777,84.225,600.0
2019-07-09 15:40:00,106.91,106.91,106.86,106.87,800.0,84.2802,84.2802,84.2408,84.2487,800.0
2019-07-09 15:45:00,106.86,106.92,106.86,106.88,700.0,84.2408,84.2881,84.2408,84.2566,700.0
2019-07-09 15:50:00,106.93,106.95,106.86,106.92,2556.0,84.296,84.3117,84.2408,84.2881,2556.0
2019-07-09 15:55:00,106.84,106.9,106.84,106.9,800.0,84.225,84.2723,84.225,84.2723,800.0
2019-07-10 09:30:00,108.33,108.33,108.33,108.33,100.0,85.3996,85.3996,85.3996,85.3996,100.0
2019-07-10 09:35:00,108.34,108.98,108.34,108.98,300.0,85.4075,85.9121,85.4075,85.9121,300.0
2019-07-10 09:40:00,109.16,109.54,109.16,109.35,600.0,86.054,86.3535,86.054,86.2037,600.0
2019-07-10 09:45:00,109.72,109.85,109.72,109.85,400.0,86.4954,86.5979,86.4954,86.5979,400.0
2019-07-10 09:50:00,109.99,110.33,109.93,110.25,1500.0,86.7083,86.9763,86.661,86.9132,1500.0
2019-07-10 09:55:00,110.29,110.29,109.99,109.99,1000.0,86.9448,86.9448,86.7083,86.7083,1000.0
2019-07-10 10:00:00,109.91,110.03,109.8,109.82,1000.0,86.6452,86.7398,86.5585,86.5742,1000.0
2019-07-10 10:05:00,109.76,109.77,109.73,109.77,500.0,86.527,86.5348,86.5033,86.5348,500.0
2019-07-10 10:10:00,109.68,109.72,109.68,109.72,200.0,86.4639,86.4954,86.4639,86.4954,200.0
2019-07-10 10:15:00,109.84,109.84,109.64,109.64,700.0,86.59,86.59,86.4324,86.4324,700.0
2019-07-10 10:20:00,109.59,109.59,109.22,109.22,800.0,86.3929,86.3929,86.1013,86.1013,800.0
2019-07-10 10:25:00,109.1,109.18,109.1,109.18,300.0,86.0067,86.0697,86.0067,86.0697,300.0
2019-07-10 10:30:00,109.3,109.75,109.3,109.56,1033.0,86.1643,86.5191,86.1643,86.3693,1033.0
2019-07-10 10:35:00,109.49,109.6,109.44,109.56,1000.0,86.3141,86.4008,86.2747,86.3693,1000.0
2019-07-10 10:40:00,109.58,109.62,109.58,109.62,500.0,86.3851,86.4166,86.3851,86.4166,500.0
2019-07-10 10:45:00,109.57,109.81,109.57,109.72,2181.0,86.3772,86.5664,86.3772,86.4954,2181.0
2019-07-10 10:50:00,109.57,109.57,109.57,109.57,100.0,86.3772,86.3772,86.3772,86.3772,100.0
2019-07-10 10:55:00,109.54,109.54,109.44,109.44,200.0,86.3535,86.3535,86.2747,86.2747,200.0
2019-07-10 11:00:00,109.26,109.33,109.05,109.05,600.0,86.1328,86.188,85.9672,85.9672,600.0
2019-07-10 11:05:00,109.11,109.2,109.05,109.06,800.0,86.0145,86.0855,85.9672,85.9751,800.0
2019-07-10 11:10:00,109.08,109.19,109.04,109.08,800.0,85.9909,86.0776,85.9594,85.9909,800.0
2019-07-10 11:15:00,109.08,109.08,109.08,109.08,0.0,85.9909,85.9909,85.9909,85.9909,0.0
2019-07-10 11:20:00,108.85,108.85,108.85,108.85,100.0,85.8096,85.8096,85.8096,85.8096,100.0
2019-07-10 11:25:00,108.8,108.82,108.71,108.71,1400.0,85.7702,85.7859,85.6992,85.6992,1400.0
2019-07-10 11:30:00,108.76,108.78,108.76,108.78,200.0,85.7386,85.7544,85.7386,85.7544,200.0
2019-07-10 11:35:00,108.89,108.89,108.75,108.86,900.0,85.8411,85.8411,85.7307,85.8175,900.0
2019-07-10 11:40:00,108.93,109.0,108.93,108.95,300.0,85.8726,85.9278,85.8726,85.8884,300.0
2019-07-10 11:45:00,108.78,108.8,108.78,108.8,300.0,85.7544,85.7702,85.7544,85.7702,300.0
2019-07-10 11:50:00,108.76,108.76,108.73,108.73,200.0,85.7386,85.7386,85.715,85.715,200.0
2019-07-10 11:55:00,108.84,108.84,108.69,108.69,200.0,85.8017,85.8017,85.6834,85.6834,200.0
2019-07-10 12:00:00,108.66,108.72,108.64,108.64,400.0,85.6598,85.7071,85.644,85.644,400.0
2019-07-10 12:05:00,108.6,108.6,108.6,108.6,100.0,85.6125,85.6125,85.6125,85.6125,100.0
2019-07-10 12:10:00,108.58,108.58,108.43,108.58,500.0,85.5967,85.5967,85.4785,85.5967,500.0
2019-07-10 12:15:00,108.72,108.84,108.72,108.83,500.0,85.7071,85.8017,85.7071,85.7938,500.0
2019-07-10 12:20:00,108.74,108.91,108.69,108.91,400.0,85.7229,85.8569,85.6834,85.8569,400.0
2019-07-10 12:25:00,108.9,109.09,108.9,109.09,200.0,85.849,85.9988,85.849,85.9988,200.0
2019-07-10 12:30:00,109.12,109.12,109.12,109.12,300.0,86.0224,86.0224,86.0224,86.0224,300.0
2019-07-10 12:35:00,109.4,109.41,109.4,109.41,300.0,86.2432,86.251,86.2432,86.251,300.0
2019-07-10 12:40:00,109.46,109.51,109.46,109.46,300.0,86.2905,86.3299,86.2905,86.2905,300.0
2019-07-10 12:45:00,109.4,109.5,109.4,109.5,201.0,86.2432,86.322,86.2432,86.322,201.0
2019-07-10 12:50:00,109.5,109.5,109.5,109.5,0.0,86.322,86.322,86.322,86.322,0.0
2019-07-10 12:55:00,109.47,109.47,109.37,109.37,200.0,86.2983,86.2983,86.2195,86.2195,200.0
2019-07-10 13:00:00,109.42,109.43,109.42,109.43,897.0,86.2589,86.2668,86.2589,86.2668,897.0
2019-07-10 13:05:00,109.33,109.42,109.28,109.42,1620.0,86.188,86.2589,86.1486,86.2589,1620.0
2019-07-10 13:10:00,109.41,109.61,109.41,109.61,600.0,86.251,86.4087,86.251,86.4087,600.0
2019-07-10 13:15:00,109.64,109.69,109.64,109.69,200.0,86.4324,86.4718,86.4324,86.4718,200.0
2019-07-10 13:20:00,109.72,109.72,109.72,109.72,100.0,86.4954,86.4954,86.4954,86.4954,100.0
2019-07-10 13:25:00,109.66,109.66,109.66,109.66,100.0,86.4481,86.4481,86.4481,86.4481,100.0
2019-07-10 13:30:00,109.79,109.79,109.76,109.76,200.0,86.5506,86.5506,86.527,86.527,200.0
2019-07-10 13:35:00,109.87,109.87,109.87,109.87,200.0,86.6137,86.6137,86.6137,86.6137,200.0
2019-07-10 13:40:00,109.84,109.89,109.84,109.89,300.0,86.59,86.6294,86.59,86.6294,300.0
2019-07-10 13:45:00,109.9,109.9,109.9,109.9,200.0,86.6373,86.6373,86.6373,86.6373,200.0
2019-07-10 13:50:00,109.94,109.94,109.94,109.94,200.0,86.6688,86.6688,86.6688,86.6688,200.0
2019-07-10 13:55:00,109.9,109.91,109.87,109.91,1000.0,86.6373,86.6452,86.6137,86.6452,1000.0
2019-07-10 14:00:00,109.99,110.05,109.99,110.05,400.0,86.7083,86.7556,86.7083,86.7556,400.0
2019-07-10 14:05:00,109.98,110.11,109.92,110.11,600.0,86.7004,86.8029,86.6531,86.8029,600.0
2019-07-10 14:10:00,110.18,110.18,110.14,110.18,300.0,86.858,86.858,86.8265,86.858,300.0
2019-07-10 14:15:00,110.03,110.03,110.02,110.02,200.0,86.7398,86.7398,86.7319,86.7319,200.0
2019-07-10 14:20:00,109.97,110.01,109.97,110.01,400.0,86.6925,86.724,86.6925,86.724,400.0
2019-07-10 14:25:00,110.11,110.25,110.11,110.18,800.0,86.8029,86.9132,86.8029,86.858,800.0
2019-07-10 14:30:00,110.2,110.21,109.95,109.95,600.0,86.8738,86.8817,86.6767,86.6767,600.0
2019-07-10 14:35:00,109.9,109.98,109.9,109.91,500.0,86.6373,86.7004,86.6373,86.6452,500.0
2019-07-10 14:40:00,109.86,109.86,109.86,109.86,100.0,86.6058,86.6058,86.6058,86.6058,100.0
2019-07-10 14:45:00,109.85,109.85,109.85,109.85,500.0,86.5979,86.5979,86.5979,86.5979,500.0
2019-07-10 14:50:00,109.86,109.91,109.82,109.82,400.0,86.6058,86.6452,86.5742,86.5742,400.0
2019-07-10 14:55:00,109.83,109.83,109.79,109.82,400.0,86.5821,86.5821,86.5506,86.5742,400.0
2019-07-10 15:00:00,109.8,109.84,109.8,109.82,500.0,86.5585,86.59,86.5585,86.5742,500.0
2019-07-10 15:05:00,109.74,109.74,109.66,109.73,800.0,86.5112,86.5112,86.4481,86.5033,800.0
2019-07-10 15:10:00,109.76,109.76,109.73,109.73,200.0,86.527,86.527,86.5033,86.5033,200.0
2019-07-10 15:15:00,109.68,109.68,109.58,109.58,400.0,86.4639,86.4639,86.3851,86.3851,400.0
2019-07-10 15:20:00,109.47,109.47,109.47,109.47,200.0,86.2983,86.2983,86.2983,86.2983,200.0
2019-07-10 15:25:00,109.59,109.62,109.59,109.62,300.0,86.3929,86.4166,86.3929,86.4166,300.0
2019-07-10 15:30:00,109.72,109.91,109.72,109.91,800.0,86.4954,86.6452,86.4954,86.6452,800.0
2019-07-10 15:35:00,109.89,109.89,109.7,109.72,600.0,86.6294,86.6294,86.4797,86.4954,600.0
2019-07-10 15:40:00,109.71,109.71,109.67,109.71,400.0,86.4875,86.4875,86.456,86.4875,400.0
2019-07-10 15:45:00,109.56,109.7,109.56,109.68,1303.0,86.3693,86.4797,86.3693,86.4639,1303.0
2019-07-10 15:50:00,109.74,109.78,109.74,109.78,300.0,86.5112,86.5427,86.5112,86.5427,300.0
2019-07-10 15:55:00,109.68,109.69,109.58,109.63,1741.0,86.4639,86.4718,86.3851,86.4245,1741.0
2019-07-11 09:30:00,109.66,109.66,109.24,109.35,900.0,86.4481,86.4481,86.117,86.2037,900.0
2019-07-11 09:35:00,109.16,109.45,109.16,109.36,700.0,86.054,86.2826,86.054,86.2116,700.0
2019-07-11 09:40:00,109.41,109.41,109.0,109.3,1200.0,86.251,86.251,85.9278,86.1643,1200.0
2019-07-11 09:45:00,109.2,109.2,109.2,109.2,100.0,86.0855,86.0855,86.0855,86.0855,100.0
2019-07-11 09:50:00,108.85,108.89,108.8,108.86,400.0,85.8096,85.8411,85.7702,85.8175,400.0
2019-07-11 09:55:00,108.7,108.7,108.7,108.7,500.0,85.6913,85.6913,85.6913,85.6913,500.0
2019-07-11 10:00:00,108.76,108.76,108.62,108.63,700.0,85.7386,85.7386,85.6283,85.6361,700.0
2019-07-11 10:05:00,108.39,108.39,108.16,108.18,1200.0,85.4469,85.4469,85.2656,85.2814,1200.0
2019-07-11 10:10:00,108.11,108.22,108.0,108.22,851.0,85.2262,85.3129,85.1395,85.3129,851.0
2019-07-11 10:15:00,108.26,108.31,108.25,108.31,400.0,85.3445,85.3839,85.3366,85.3839,400.0
2019-07-11 10:20:00,108.11,108.25,108.11,108.25,228.0,85.2262,85.3366,85.2262,85.3366,228.0
2019-07-11 10:25:00,108.13,108.13,108.09,108.1,300.0,85.242,85.242,85.2104,85.2183,300.0
2019-07-11 10:30:00,107.99,108.08,107.93,108.08,1018.0,85.1316,85.2026,85.0843,85.2026,1018.0
2019-07-11 10:35:00,108.22,108.25,108.22,108.25,908.0,85.3129,85.3366,85.3129,85.3366,908.0
2019-07-11 10:40:00,108.23,108.23,107.9,107.9,700.0,85.3208,85.3208,85.0607,85.0607,700.0
2019-07-11 10:45:00,107.84,108.07,107.84,108.07,812.0,85.0134,85.1947,85.0134,85.1947,812.0
2019-07-11 10:50:00,108.07,108.07,107.83,107.83,1000.0,85.1947,85.1947,85.0055,85.0055,1000.0
2019-07-11 10:55:00,107.8,107.9,107.8,107.87,846.0,84.9818,85.0607,84.9818,85.037,846.0
2019-07-11 11:00:00,107.83,107.83,107.78,107.78,900.0,85.0055,85.0055,84.9661,84.9661,900.0
2019-07-11 11:05:00,107.82,107.94,107.82,107.94,300.0,84.9976,85.0922,84.9976,85.0922,300.0
2019-07-11 11:10:00,108.05,108.31,108.05,108.3,715.0,85.1789,85.3839,85.1789,85.376,715.0
2019-07-11 11:15:00,108.4,108.44,108.4,108.4,500.0,85.4548,85.4864,85.4548,85.4548,500.0
2019-07-11 11:20:00,108.42,108.5,108.41,108.41,600.0,85.4706,85.5337,85.4627,85.4627,600.0
2019-07-11 11:25:00,108.39,108.39,108.35,108.35,400.0,85.4469,85.4469,85.4154,85.4154,400.0
2019-07-11 11:30:00,108.32,108.41,108.22,108.41,1200.0,85.3918,85.4627,85.3129,85.4627,1200.0
2019-07-11 11:35:00,108.51,108.53,108.44,108.53,1400.0,85.5415,85.5573,85.4864,85.5573,1400.0
2019-07-11 11:40:00,108.54,108.54,108.5,108.51,400.0,85.5652,85.5652,85.5337,85.5415,400.0
2019-07-11 11:45:00,108.42,108.42,108.4,108.42,600.0,85.4706,85.4706,85.4548,85.4706,600.0
2019-07-11 11:50:00,108.42,108.45,108.42,108.43,500.0,85.4706,85.4942,85.4706,85.4785,500.0
2019-07-11 11:55:00,108.35,108.35,108.17,108.25,1096.0,85.4154,85.4154,85.2735,85.3366,1096.0
2019-07-11 12:00:00,108.26,108.26,108.25,108.25,200.0,85.3445,85.3445,85.3366,85.3366,200.0
2019-07-11 12:05:00,108.4,108.49,108.38,108.49,1300.0,85.4548,85.5258,85.4391,85.5258,1300.0
2019-07-11 12:10:00,108.55,108.6,108.49,108.49,400.0,85.5731,85.6125,85.5258,85.5258,400.0
2019-07-11 12:15:00,108.49,108.52,108.49,108.52,200.0,85.5258,85.5494,85.5258,85.5494,200.0
2019-07-11 12:20:00,108.52,108.57,108.49,108.52,800.0,85.5494,85.5888,85.5258,85.5494,800.0
2019-07-11 12:25:00,108.53,108.67,108.53,108.62,1489.0,85.5573,85.6677,85.5573,85.6283,1489.0
2019-07-11 12:30:00,108.57,108.73,108.57,108.71,1200.0,85.5888,85.715,85.5888,85.6992,1200.0
2019-07-11 12:35:00,108.78,108.78,108.69,108.71,900.0,85.7544,85.7544,85.6834,85.6992,900.0
2019-07-11 12:40:00,108.71,108.71,108.71,108.71,0.0,85.6992,85.6992,85.6992,85.6992,0.0
2019-07-11 12:45:00,108.68,109.0,108.68,108.97,1350.0,85.6756,85.9278,85.6756,85.9042,1350.0
2019-07-11 12:50:00,108.88,108.95,108.88,108.95,200.0,85.8332,85.8884,85.8332,85.8884,200.0
2019-07-11 12:55:00,108.93,109.0,108.93,109.0,800.0,85.8726,85.9278,85.8726,85.9278,800.0
2019-07-11 13:00:00,108.96,109.05,108.96,109.05,1300.0,85.8963,85.9672,85.8963,85.9672,1300.0
2019-07-11 13:05:00,108.93,109.02,108.93,109.02,400.0,85.8726,85.9436,85.8726,85.9436,400.0
2019-07-11 13:10:00,109.02,109.02,109.02,109.02,0.0,85.9436,85.9436,85.9436,85.9436,0.0
2019-07-11 13:15:00,109.01,109.03,109.0,109.0,500.0,85.9357,85.9515,85.9278,85.9278,500.0
2019-07-11 13:20:00,108.97,109.01,108.91,108.91,1200.0,85.9042,85.9357,85.8569,85.8569,1200.0
2019-07-11 13:25:00,108.89,108.89,108.67,108.67,1200.0,85.8411,85.8411,85.6677,85.6677,1200.0
2019-07-11 13:30:00,108.66,108.86,108.66,108.77,1200.0,85.6598,85.8175,85.6598,85.7465,1200.0
2019-07-11 13:35:00,108.81,108.81,108.72,108.74,1153.0,85.778,85.778,85.7071,85.7229,1153.0
2019-07-11 13:40:00,108.92,109.03,108.91,109.01,1100.0,85.8648,85.9515,85.8569,85.9357,1100.0
2019-07-11 13:45:00,108.97,108.97,108.9,108.9,600.0,85.9042,85.9042,85.849,85.849,600.0
2019-07-11 13:50:00,108.81,108.81,108.64,108.65,1518.0,85.778,85.778,85.644,85.6519,1518.0
2019-07-11 13:55:00,108.66,108.67,108.5,108.5,700.0,85.6598,85.6677,85.5337,85.5337,700.0
2019-07-11 14:00:00,108.48,108.61,108.48,108.58,1200.0,85.5179,85.6204,85.5179,85.5967,1200.0
2019-07-11 14:05:00,108.56,108.65,108.52,108.64,1500.0,85.581,85.6519,85.5494,85.644,1500.0
2019-07-11 14:10:00,108.56,108.7,108.56,108.7,700.0,85.581,85.6913,85.581,85.6913,700.0
2019-07-11 14:15:00,108.63,108.63,108.63,108.63,300.0,85.6361,85.6361,85.6361,85.6361,300.0
2019-07-11 14:20:00,108.56,108.6,108.56,108.6,267.0,85.581,85.6125,85.581,85.6125,267.0
2019-07-11 14:25:00,108.56,108.8,108.56,108.73,1100.0,85.581,85.7702,85.581,85.715,1100.0
2019-07-11 14:30:00,108.74,108.98,108.74,108.94,1093.0,85.7229,85.9121,85.7229,85.8805,1093.0
2019-07-11 14:35:00,109.03,109.03,109.0,109.0,200.0,85.9515,85.9515,85.9278,85.9278,200.0
2019-07-11 14:40:00,109.1,109.1,109.09,109.09,300.0,86.0067,86.0067,85.9988,85.9988,300.0
2019-07-11 14:45:00,109.03,109.03,109.03,109.03,100.0,85.9515,85.9515,85.9515,85.9515,100.0
2019-07-11 14:50:00,109.03,109.08,108.99,108.99,500.0,85.9515,85.9909,85.9199,85.9199,500.0
2019-07-11 14:55:00,109.04,109.04,108.92,108.92,300.0,85.9594,85.9594,85.8648,85.8648,300.0
2019-07-11 15:00:00,109.04,109.16,109.03,109.03,800.0,85.9594,86.054,85.9515,85.9515,800.0
2019-07-11 15:05:00,109.06,109.07,109.04,109.04,500.0,85.9751,85.983,85.9594,85.9594,500.0
2019-07-11 15:10:00,108.97,109.12,108.97,109.12,600.0,85.9042,86.0224,85.9042,86.0224,600.0
2019-07-11 15:15:00,109.12,109.22,109.12,109.22,500.0,86.0224,86.1013,86.0224,86.1013,500.0
2019-07-11 15:20:00,109.08,109.11,109.07,109.11,300.0,85.9909,86.0145,85.983,86.0145,300.0
2019-07-11 15:25:00,109.12,109.15,109.07,109.15,1300.0,86.0224,86.0461,85.983,86.0461,1300.0
2019-07-11 15:30:00,109.22,109.3,109.19,109.28,2500.0,86.1013,86.1643,86.0776,86.1486,2500.0
2019-07-11 15:35:00,109.27,109.34,109.2,109.23,3000.0,86.1407,86.1959,86.0855,86.1091,3000.0
2019-07-11 15:40:00,109.28,109.41,109.25,109.36,3900.0,86.1486,86.251,86.1249,86.2116,3900.0
2019-07-11 15:45:00,109.45,109.65,109.45,109.64,5344.0,86.2826,86.4402,86.2826,86.4324,5344.0
2019-07-11 15:50:00,109.67,109.74,109.51,109.51,5500.0,86.456,86.5112,86.3299,86.3299,5500.0
2019-07-11 15:55:00,109.49,109.49,109.28,109.33,7120.0,86.3141,86.3141,86.1486,86.188,7120.0
2019-07-12 09:30:00,110.31,110.45,110.14,110.14,600.0,86.9605,87.0709,86.8265,86.8265,600.0
2019-07-12 09:35:00,110.14,110.81,110.14,110.81,700.0,86.8265,87.3547,86.8265,87.3547,700.0
2019-07-12 09:40:00,110.84,111.02,110.76,111.02,1000.0,87.3783,87.5202,87.3153,87.5202,1000.0
2019-07-12 09:45:00,111.23,111.43,111.09,111.43,1600.0,87.6858,87.8435,87.5754,87.8435,1600.0
2019-07-12 09:50:00,111.46,111.68,111.33,111.68,2686.0,87.8671,88.0405,87.7646,88.0405,2686.0
2019-07-12 09:55:00,111.65,111.7,111.31,111.31,925.0,88.0169,88.0563,87.7489,87.7489,925.0
2019-07-12 10:00:00,111.34,111.34,111.11,111.18,1412.0,87.7725,87.7725,87.5912,87.6464,1412.0
2019-07-12 10:05:00,111.1,111.5,111.05,111.5,1993.0,87.5833,87.8986,87.5439,87.8986,1993.0
2019-07-12 10:10:00,111.43,111.43,111.04,111.14,400.0,87.8435,87.8435,87.536,87.6148,400.0
2019-07-12 10:15:00,111.26,111.32,111.22,111.22,600.0,87.7094,87.7567,87.6779,87.6779,600.0
2019-07-12 10:20:00,111.35,111.58,111.3,111.58,600.0,87.7804,87.9617,87.741,87.9617,600.0
2019-07-12 10:25:00,111.69,111.7,111.59,111.59,400.0,88.0484,88.0563,87.9696,87.9696,400.0
2019-07-12 10:30:00,111.69,111.69,111.41,111.55,1400.0,88.0484,88.0484,87.8277,87.9381,1400.0
2019-07-12 10:35:00,111.44,111.84,111.44,111.68,900.0,87.8513,88.1667,87.8513,88.0405,900.0
2019-07-12 10:40:00,111.62,111.62,111.32,111.32,500.0,87.9932,87.9932,87.7567,87.7567,500.0
2019-07-12 10:45:00,111.08,111.08,111.03,111.03,400.0,87.5675,87.5675,87.5281,87.5281,400.0
2019-07-12 10:50:00,111.02,111.02,110.84,110.84,500.0,87.5202,87.5202,87.3783,87.3783,500.0
2019-07-12 10:55:00,110.61,110.71,110.55,110.71,1811.0,87.197,87.2759,87.1497,87.2759,1811.0
2019-07-12 11:00:00,110.75,110.84,110.64,110.64,1200.0,87.3074,87.3783,87.2207,87.2207,1200.0
2019-07-12 11:05:00,110.59,110.6,110.33,110.43,700.0,87.1813,87.1891,86.9763,87.0551,700.0
2019-07-12 11:10:00,110.47,110.71,110.47,110.66,717.0,87.0867,87.2759,87.0867,87.2364,717.0
2019-07-12 11:15:00,110.69,110.8,110.69,110.69,500.0,87.2601,87.3468,87.2601,87.2601,500.0
2019-07-12 11:20:00,110.69,110.69,110.69,110.69,0.0,87.2601,87.2601,87.2601,87.2601,0.0
2019-07-12 11:25:00,110.69,110.69,110.69,110.69,0.0,87.2601,87.2601,87.2601,87.2601,0.0
2019-07-12 11:30:00,110.86,110.86,110.79,110.86,600.0,87.3941,87.3941,87.3389,87.3941,600.0
2019-07-12 11:35:00,110.85,110.85,110.74,110.74,200.0,87.3862,87.3862,87.2995,87.2995,200.0
2019-07-12 11:40:00,110.91,110.91,110.91,110.91,100.0,87.4335,87.4335,87.4335,87.4335,100.0
2019-07-12 11:45:00,110.92,111.05,110.89,111.03,700.0,87.4414,87.5439,87.4178,87.5281,700.0
2019-07-12 11:50:00,111.03,111.03,110.85,110.85,700.0,87.5281,87.5281,87.3862,87.3862,700.0
2019-07-12 11:55:00,110.88,110.99,110.88,110.99,200.0,87.4099,87.4966,87.4099,87.4966,200.0
2019-07-12 12:00:00,111.0,111.0,110.89,110.89,1200.0,87.5045,87.5045,87.4178,87.4178,1200.0
2019-07-12 12:05:00,110.87,110.92,110.82,110.82,1793.0,87.402,87.4414,87.3626,87.3626,1793.0
2019-07-12 12:10:00,110.84,110.99,110.84,110.99,600.0,87.3783,87.4966,87.3783,87.4966,600.0
2019-07-12 12:15:00,111.24,111.24,111.24,111.24,100.0,87.6937,87.6937,87.6937,87.6937,100.0
2019-07-12 12:20:00,111.33,111.33,111.33,111.33,200.0,87.7646,87.7646,87.7646,87.7646,200.0
2019-07-12 12:25:00,111.33,111.39,111.3,111.34,775.0,87.7646,87.8119,87.741,87.7725,775.0
2019-07-12 12:30:00,111.38,111.45,111.38,111.42,800.0,87.804,87.8592,87.804,87.8356,800.0
2019-07-12 12:35:00,111.38,111.4,111.21,111.21,500.0,87.804,87.8198,87.67,87.67,500.0
2019-07-12 12:40:00,111.1,111.1,111.04,111.05,600.0,87.5833,87.5833,87.536,87.5439,600.0
2019-07-12 12:45:00,111.0,111.0,111.0,111.0,200.0,87.5045,87.5045,87.5045,87.5045,200.0
2019-07-12 12:50:00,111.03,111.08,111.03,111.08,200.0,87.5281,87.5675,87.5281,87.5675,200.0
2019-07-12 12:55:00,111.1,111.12,111.1,111.12,300.0,87.5833,87.5991,87.5833,87.5991,300.0
2019-07-12 13:00:00,111.29,111.29,111.29,111.29,200.0,87.7331,87.7331,87.7331,87.7331,200.0
2019-07-12 13:05:00,111.27,111.28,111.27,111.28,400.0,87.7173,87.7252,87.7173,87.7252,400.0
2019-07-12 13:10:00,111.27,111.27,111.15,111.17,600.0,87.7173,87.7173,87.6227,87.6385,600.0
2019-07-12 13:15:00,111.15,111.15,111.11,111.11,300.0,87.6227,87.6227,87.5912,87.5912,300.0
2019-07-12 13:20:00,111.11,111.11,111.11,111.11,0.0,87.5912,87.5912,87.5912,87.5912,0.0
2019-07-12 13:25:00,111.08,111.08,111.08,111.08,200.0,87.5675,87.5675,87.5675,87.5675,200.0
2019-07-12 13:30:00,111.09,111.09,111.05,111.08,817.0,87.5754,87.5754,87.5439,87.5675,817.0
2019-07-12 13:35:00,111.14,111.14,111.14,111.14,100.0,87.6148,87.6148,87.6148,87.6148,100.0
2019-07-12 13:40:00,111.13,111.18,111.11,111.18,400.0,87.607,87.6464,87.5912,87.6464,400.0
2019-07-12 13:45:00,111.19,111.19,111.12,111.13,854.0,87.6543,87.6543,87.5991,87.607,854.0
2019-07-12 13:50:00,110.96,110.96,110.96,110.96,100.0,87.4729,87.4729,87.4729,87.4729,100.0
2019-07-12 13:55:00,110.95,110.95,110.95,110.95,100.0,87.4651,87.4651,87.4651,87.4651,100.0
2019-07-12 14:00:00,110.97,110.97,110.89,110.89,500.0,87.4808,87.4808,87.4178,87.4178,500.0
2019-07-12 14:05:00,110.85,110.87,110.84,110.84,300.0,87.3862,87.402,87.3783,87.3783,300.0
2019-07-12 14:10:00,110.98,111.0,110.98,111.0,1037.0,87.4887,87.5045,87.4887,87.5045,1037.0
2019-07-12 14:15:00,111.07,111.07,111.07,111.07,142.0,87.5597,87.5597,87.5597,87.5597,142.0
2019-07-12 14:20:00,111.04,111.05,111.0,111.0,300.0,87.536,87.5439,87.5045,87.5045,300.0
2019-07-12 14:25:00,110.94,110.94,110.91,110.91,300.0,87.4572,87.4572,87.4335,87.4335,300.0
2019-07-12 14:30:00,110.95,111.01,110.95,111.01,200.0,87.4651,87.5124,87.4651,87.5124,200.0
2019-07-12 14:35:00,111.07,111.13,111.07,111.13,300.0,87.5597,87.607,87.5597,87.607,300.0
2019-07-12 14:40:00,111.08,111.26,111.08,111.26,500.0,87.5675,87.7094,87.5675,87.7094,500.0
2019-07-12 14:45:00,111.26,111.26,111.17,111.17,400.0,87.7094,87.7094,87.6385,87.6385,400.0
2019-07-12 14:50:00,111.18,111.18,111.11,111.13,500.0,87.6464,87.6464,87.5912,87.607,500.0
2019-07-12 14:55:00,111.12,111.13,110.86,110.86,800.0,87.5991,87.607,87.3941,87.3941,800.0
2019-07-12 15:00:00,110.8,110.94,110.8,110.94,500.0,87.3468,87.4572,87.3468,87.4572,500.0
2019-07-12 15:05:00,110.97,111.06,110.93,111.06,700.0,87.4808,87.5518,87.4493,87.5518,700.0
2019-07-12 15:10:00,111.02,111.04,110.99,111.01,600.0,87.5202,87.536,87.4966,87.5124,600.0
2019-07-12 15:15:00,110.99,110.99,110.99,110.99,200.0,87.4966,87.4966,87.4966,87.4966,200.0
2019-07-12 15:20:00,111.03,111.16,111.03,111.06,737.0,87.5281,87.6306,87.5281,87.5518,737.0
2019-07-12 15:25:00,111.1,111.11,111.01,111.04,600.0,87.5833,87.5912,87.5124,87.536,600.0
2019-07-12 15:30:00,111.05,111.05,111.0,111.0,700.0,87.5439,87.5439,87.5045,87.5045,700.0
2019-07-12 15:35:00,110.99,111.0,110.96,110.98,900.0,87.4966,87.5045,87.4729,87.4887,900.0
2019-07-12 15:40:00,110.99,111.0,110.88,110.88,800.0,87.4966,87.5045,87.4099,87.4099,800.0
2019-07-12 15:45:00,110.89,110.89,110.84,110.85,1000.0,87.4178,87.4178,87.3783,87.3862,1000.0
2019-07-12 15:50:00,110.82,110.85,110.7,110.7,2973.0,87.3626,87.3862,87.268,87.268,2973.0
2019-07-12 15:55:00,110.73,110.88,110.73,110.79,2010.0,87.2916,87.4099,87.2916,87.3389,2010.0
2019-07-15 09:30:00,111.05,111.09,110.4,110.51,4537.0,87.5439,87.5754,87.0315,87.1182,4537.0
2019-07-15 09:35:00,110.68,110.68,110.68,110.68,1894.0,87.2522,87.2522,87.2522,87.2522,1894.0
2019-07-15 09:40:00,109.58,109.66,109.37,109.66,600.0,86.3851,86.4481,86.2195,86.4481,600.0
2019-07-15 09:45:00,109.18,109.18,109.01,109.06,400.0,86.0697,86.0697,85.9357,85.9751,400.0
2019-07-15 09:50:00,108.44,108.44,108.12,108.12,600.0,85.4864,85.4864,85.2341,85.2341,600.0
2019-07-15 09:55:00,108.32,108.32,108.08,108.08,400.0,85.3918,85.3918,85.2026,85.2026,400.0
2019-07-15 10:00:00,108.21,108.28,108.03,108.25,800.0,85.305,85.3602,85.1631,85.3366,800.0
2019-07-15 10:05:00,108.21,108.34,108.0,108.0,1500.0,85.305,85.4075,85.1395,85.1395,1500.0
2019-07-15 10:10:00,107.97,108.09,107.97,108.09,200.0,85.1158,85.2104,85.1158,85.2104,200.0
2019-07-15 10:15:00,108.07,108.07,108.07,108.07,100.0,85.1947,85.1947,85.1947,85.1947,100.0
2019-07-15 10:20:00,108.1,108.58,108.1,108.56,2001.0,85.2183,85.5967,85.2183,85.581,2001.0
2019-07-15 10:25:00,108.59,108.59,108.58,108.58,200.0,85.6046,85.6046,85.5967,85.5967,200.0
2019-07-15 10:30:00,108.63,108.78,108.63,108.76,300.0,85.6361,85.7544,85.6361,85.7386,300.0
2019-07-15 10:35:00,108.76,108.76,108.76,108.76,0.0,85.7386,85.7386,85.7386,85.7386,0.0
2019-07-15 10:40:00,108.44,108.44,108.44,108.44,100.0,85.4864,85.4864,85.4864,85.4864,100.0
2019-07-15 10:45:00,108.5,108.53,108.5,108.53,300.0,85.5337,85.5573,85.5337,85.5573,300.0
2019-07-15 10:50:00,108.43,108.6,108.43,108.6,200.0,85.4785,85.6125,85.4785,85.6125,200.0
2019-07-15 10:55:00,108.6,108.6,108.6,108.6,0.0,85.6125,85.6125,85.6125,85.6125,0.0
2019-07-15 11:00:00,108.24,108.3,108.16,108.16,550.0,85.3287,85.376,85.2656,85.2656,550.0
2019-07-15 11:05:00,108.16,108.4,108.16,108.39,800.0,85.2656,85.4548,85.2656,85.4469,800.0
2019-07-15 11:10:00,108.24,108.35,108.24,108.34,500.0,85.3287,85.4154,85.3287,85.4075,500.0
2019-07-15 11:15:00,108.15,108.15,108.15,108.15,100.0,85.2577,85.2577,85.2577,85.2577,100.0
2019-07-15 11:20:00,108.06,108.06,108.05,108.05,200.0,85.1868,85.1868,85.1789,85.1789,200.0
2019-07-15 11:25:00,108.18,108.19,108.18,108.19,200.0,85.2814,85.2893,85.2814,85.2893,200.0
2019-07-15 11:30:00,108.0,108.0,107.89,107.97,1600.0,85.1395,85.1395,85.0528,85.1158,1600.0
2019-07-15 11:35:00,108.14,108.14,108.14,108.14,100.0,85.2499,85.2499,85.2499,85.2499,100.0
2019-07-15 11:40:00,108.17,108.2,108.17,108.2,400.0,85.2735,85.2972,85.2735,85.2972,400.0
2019-07-15 11:45:00,108.16,108.16,108.09,108.12,513.0,85.2656,85.2656,85.2104,85.2341,513.0
2019-07-15 11:50:00,108.04,108.04,108.01,108.01,300.0,85.171,85.171,85.1474,85.1474,300.0
2019-07-15 11:55:00,108.01,108.01,108.01,108.01,0.0,85.1474,85.1474,85.1474,85.1474,0.0
2019-07-15 12:00:00,108.31,108.31,108.07,108.07,300.0,85.3839,85.3839,85.1947,85.1947,300.0
2019-07-15 12:05:00,108.18,108.18,108.01,108.01,200.0,85.2814,85.2814,85.1474,85.1474,200.0
2019-07-15 12:10:00,108.06,108.07,107.88,107.88,610.0,85.1868,85.1947,85.0449,85.0449,610.0
2019-07-15 12:15:00,107.98,107.98,107.98,107.98,100.0,85.1237,85.1237,85.1237,85.1237,100.0
2019-07-15 12:20:00,107.98,107.98,107.98,107.98,0.0,85.1237,85.1237,85.1237,85.1237,0.0
2019-07-15 12:25:00,108.0,108.0,107.99,107.99,200.0,85.1395,85.1395,85.1316,85.1316,200.0
2019-07-15 12:30:00,107.88,107.88,107.71,107.83,500.0,85.0449,85.0449,84.9109,85.0055,500.0
2019-07-15 12:35:00,107.72,107.72,107.72,107.72,200.0,84.9188,84.9188,84.9188,84.9188,200.0
2019-07-15 12:40:00,107.71,107.71,107.6,107.63,400.0,84.9109,84.9109,84.8242,84.8478,400.0
2019-07-15 12:45:00,107.67,107.67,107.5,107.5,1300.0,84.8793,84.8793,84.7453,84.7453,1300.0
2019-07-15 12:50:00,107.41,107.41,107.35,107.35,300.0,84.6744,84.6744,84.6271,84.6271,300.0
2019-07-15 12:55:00,107.39,107.54,107.39,107.54,200.0,84.6586,84.7769,84.6586,84.7769,200.0
2019-07-15 13:00:00,107.57,107.57,107.52,107.52,200.0,84.8005,84.8005,84.7611,84.7611,200.0
2019-07-15 13:05:00,107.51,107.51,107.51,107.51,200.0,84.7532,84.7532,84.7532,84.7532,200.0
2019-07-15 13:10:00,107.51,107.51,107.51,107.51,0.0,84.7532,84.7532,84.7532,84.7532,0.0
2019-07-15 13:15:00,107.56,107.56,107.56,107.56,100.0,84.7926,84.7926,84.7926,84.7926,100.0
2019-07-15 13:20:00,107.5,107.5,107.5,107.5,100.0,84.7453,84.7453,84.7453,84.7453,100.0
2019-07-15 13:25:00,107.53,107.53,107.53,107.53,100.0,84.769,84.769,84.769,84.769,100.0
2019-07-15 13:30:00,107.51,107.51,107.51,107.51,100.0,84.7532,84.7532,84.7532,84.7532,100.0
2019-07-15 13:35:00,107.68,107.68,107.6,107.6,300.0,84.8872,84.8872,84.8242,84.8242,300.0
2019-07-15 13:40:00,107.51,107.56,107.37,107.56,400.0,84.7532,84.7926,84.6428,84.7926,400.0
2019-07-15 13:45:00,107.53,107.53,107.53,107.53,100.0,84.769,84.769,84.769,84.769,100.0
2019-07-15 13:50:00,107.52,107.61,107.46,107.46,300.0,84.7611,84.832,84.7138,84.7138,300.0
2019-07-15 13:55:00,107.41,107.41,107.39,107.39,200.0,84.6744,84.6744,84.6586,84.6586,200.0
2019-07-15 14:00:00,107.39,107.39,107.39,107.39,0.0,84.6586,84.6586,84.6586,84.6586,0.0
2019-07-15 14:05:00,107.28,107.28,107.21,107.21,200.0,84.5719,84.5719,84.5167,84.5167,200.0
2019-07-15 14:10:00,107.24,107.24,107.18,107.21,600.0,84.5404,84.5404,84.4931,84.5167,600.0
2019-07-15 14:15:00,107.12,107.21,107.12,107.21,300.0,84.4458,84.5167,84.4458,84.5167,300.0
2019-07-15 14:20:00,107.25,107.25,107.25,107.25,100.0,84.5482,84.5482,84.5482,84.5482,100.0
2019-07-15 14:25:00,107.26,107.36,107.26,107.36,351.0,84.5561,84.635,84.5561,84.635,351.0
2019-07-15 14:30:00,107.22,107.22,107.17,107.17,600.0,84.5246,84.5246,84.4852,84.4852,600.0
2019-07-15 14:35:00,107.23,107.24,107.19,107.19,500.0,84.5325,84.5404,84.5009,84.5009,500.0
2019-07-15 14:40:00,107.15,107.15,107.13,107.13,200.0,84.4694,84.4694,84.4536,84.4536,200.0
2019-07-15 14:45:00,107.09,107.09,107.0,107.02,505.0,84.4221,84.4221,84.3512,84.3669,505.0
2019-07-15 14:50:00,106.95,106.99,106.95,106.95,300.0,84.3117,84.3433,84.3117,84.3117,300.0
2019-07-15 14:55:00,106.92,106.96,106.82,106.96,1000.0,84.2881,84.3196,84.2093,84.3196,1000.0
2019-07-15 15:00:00,106.95,106.95,106.81,106.84,600.0,84.3117,84.3117,84.2014,84.225,600.0
2019-07-15 15:05:00,106.85,106.85,106.71,106.75,400.0,84.2329,84.2329,84.1225,84.1541,400.0
2019-07-15 15:10:00,106.78,106.78,106.64,106.64,1100.0,84.1777,84.1777,84.0674,84.0674,1100.0
2019-07-15 15:15:00,106.73,106.74,106.7,106.74,600.0,84.1383,84.1462,84.1147,84.1462,600.0
2019-07-15 15:20:00,106.7,106.77,106.7,106.74,700.0,84.1147,84.1698,84.1147,84.1462,700.0
2019-07-15 15:25:00,106.71,106.74,106.61,106.61,400.0,84.1225,84.1462,84.0437,84.0437,400.0
2019-07-15 15:30:00,106.66,106.67,106.56,106.56,1500.0,84.0831,84.091,84.0043,84.0043,1500.0
2019-07-15 15:35:00,106.65,106.7,106.61,106.64,900.0,84.0752,84.1147,84.0437,84.0674,900.0
2019-07-15 15:40:00,106.65,106.67,106.56,106.56,1000.0,84.0752,84.091,84.0043,84.0043,1000.0
2019-07-15 15:45:00,106.57,106.59,106.53,106.58,1100.0,84.0122,84.0279,83.9806,84.0201,1100.0
2019-07-15 15:50:00,106.58,106.66,106.54,106.62,1800.0,84.0201,84.0831,83.9885,84.0516,1800.0
2019-07-15 15:55:00,106.61,106.61,106.37,106.43,2100.0,84.0437,84.0437,83.8545,83.9018,2100.0
2019-07-16 09:30:00,106.16,106.44,106.03,106.03,500.0,83.689,83.9097,83.5865,83.5865,500.0
2019-07-16 09:35:00,105.81,105.83,105.35,105.58,1300.0,83.4131,83.4288,83.0504,83.2317,1300.0
2019-07-16 09:40:00,105.41,105.77,105.22,105.77,1200.0,83.0977,83.3815,82.9479,83.3815,1200.0
2019-07-16 09:45:00,105.68,105.86,105.68,105.77,700.0,83.3106,83.4525,83.3106,83.3815,700.0
2019-07-16 09:50:00,105.81,105.94,105.74,105.94,1144.0,83.4131,83.5155,83.3579,83.5155,1144.0
2019-07-16 09:55:00,105.92,105.95,105.68,105.76,1500.0,83.4998,83.5234,83.3106,83.3736,1500.0
2019-07-16 10:00:00,105.74,106.0,105.74,106.0,560.0,83.3579,83.5628,83.3579,83.5628,560.0
2019-07-16 10:05:00,106.03,106.14,106.03,106.14,900.0,83.5865,83.6732,83.5865,83.6732,900.0
2019-07-16 10:10:00,106.19,106.19,105.9,105.9,841.0,83.7126,83.7126,83.484,83.484,841.0
2019-07-16 10:15:00,105.94,106.14,105.94,105.99,1100.0,83.5155,83.6732,83.5155,83.555,1100.0
2019-07-16 10:20:00,106.11,106.19,106.11,106.19,300.0,83.6496,83.7126,83.6496,83.7126,300.0
2019-07-16 10:25:00,106.18,106.32,106.18,106.3,400.0,83.7047,83.8151,83.7047,83.7993,400.0
2019-07-16 10:30:00,106.54,106.55,106.42,106.52,2100.0,83.9885,83.9964,83.8939,83.9728,2100.0
2019-07-16 10:35:00,106.26,106.27,106.18,106.27,767.0,83.7678,83.7757,83.7047,83.7757,767.0
2019-07-16 10:40:00,106.33,106.33,106.17,106.32,986.0,83.823,83.823,83.6969,83.8151,986.0
2019-07-16 10:45:00,106.37,106.41,106.3,106.3,400.0,83.8545,83.886,83.7993,83.7993,400.0
2019-07-16 10:50:00,106.19,106.28,106.19,106.27,500.0,83.7126,83.7836,83.7126,83.7757,500.0
2019-07-16 10:55:00,106.27,106.27,106.25,106.25,500.0,83.7757,83.7757,83.7599,83.7599,500.0
2019-07-16 11:00:00,106.17,106.27,106.17,106.27,200.0,83.6969,83.7757,83.6969,83.7757,200.0
2019-07-16 11:05:00,106.32,106.32,106.23,106.23,300.0,83.8151,83.8151,83.7441,83.7441,300.0
2019-07-16 11:10:00,106.27,106.27,106.24,106.25,400.0,83.7757,83.7757,83.752,83.7599,400.0
2019-07-16 11:15:00,106.31,106.37,106.27,106.37,627.0,83.8072,83.8545,83.7757,83.8545,627.0
2019-07-16 11:20:00,106.28,106.28,106.23,106.23,400.0,83.7836,83.7836,83.7441,83.7441,400.0
2019-07-16 11:25:00,106.17,106.24,106.17,106.24,300.0,83.6969,83.752,83.6969,83.752,300.0
2019-07-16 11:30:00,106.24,106.24,105.95,105.95,400.0,83.752,83.752,83.5234,83.5234,400.0
2019-07-16 11:35:00,105.96,105.96,105.85,105.85,400.0,83.5313,83.5313,83.4446,83.4446,400.0
2019-07-16 11:40:00,105.87,105.88,105.76,105.76,802.0,83.4604,83.4682,83.3736,83.3736,802.0
2019-07-16 11:45:00,105.82,105.9,105.8,105.8,500.0,83.4209,83.484,83.4052,83.4052,500.0
2019-07-16 11:50:00,105.76,105.8,105.76,105.77,538.0,83.3736,83.4052,83.3736,83.3815,538.0
2019-07-16 11:55:00,105.79,105.79,105.61,105.62,300.0,83.3973,83.3973,83.2554,83.2633,300.0
2019-07-16 12:00:00,105.41,105.49,105.37,105.38,1430.0,83.0977,83.1608,83.0662,83.0741,1430.0
2019-07-16 12:05:00,105.37,105.37,105.25,105.31,3454.0,83.0662,83.0662,82.9716,83.0189,3454.0
2019-07-16 12:10:00,105.29,105.3,105.29,105.29,400.0,83.0031,83.011,83.0031,83.0031,400.0
2019-07-16 12:15:00,105.35,105.37,105.28,105.28,300.0,83.0504,83.0662,82.9952,82.9952,300.0
2019-07-16 12:20:00,105.1,105.22,105.1,105.21,500.0,82.8533,82.9479,82.8533,82.9401,500.0
2019-07-16 12:25:00,105.11,105.11,105.09,105.09,400.0,82.8612,82.8612,82.8455,82.8455,400.0
2019-07-16 12:30:00,105.08,105.08,105.08,105.08,200.0,82.8376,82.8376,82.8376,82.8376,200.0
2019-07-16 12:35:00,105.16,105.19,105.11,105.12,400.0,82.9006,82.9243,82.8612,82.8691,400.0
2019-07-16 12:40:00,104.95,104.95,104.83,104.87,600.0,82.7351,82.7351,82.6405,82.672,600.0
2019-07-16 12:45:00,104.85,104.86,104.77,104.77,500.0,82.6563,82.6641,82.5932,82.5932,500.0
2019-07-16 12:50:00,104.5,104.5,104.17,104.23,1761.0,82.3803,82.3803,82.1202,82.1675,1761.0
2019-07-16 12:55:00,104.25,104.25,104.13,104.13,200.0,82.1833,82.1833,82.0887,82.0887,200.0
2019-07-16 13:00:00,104.13,104.13,104.13,104.13,0.0,82.0887,82.0887,82.0887,82.0887,0.0
2019-07-16 13:05:00,104.2,104.25,104.2,104.24,500.0,82.1438,82.1833,82.1438,82.1754,500.0
2019-07-16 13:10:00,104.23,104.23,103.98,104.05,862.0,82.1675,82.1675,81.9704,82.0256,862.0
2019-07-16 13:15:00,104.01,104.01,103.92,103.93,400.0,81.9941,81.9941,81.9231,81.931,400.0
2019-07-16 13:20:00,103.81,103.81,103.81,103.81,100.0,81.8364,81.8364,81.8364,81.8364,100.0
2019-07-16 13:25:00,103.87,103.87,103.82,103.82,200.0,81.8837,81.8837,81.8443,81.8443,200.0
2019-07-16 13:30:00,104.02,104.03,104.0,104.0,300.0,82.0019,82.0098,81.9862,81.9862,300.0
2019-07-16 13:35:00,103.93,103.93,103.84,103.89,739.0,81.931,81.931,81.86,81.8995,739.0
2019-07-16 13:40:00,103.77,103.77,103.47,103.53,700.0,81.8049,81.8049,81.5684,81.6157,700.0
2019-07-16 13:45:00,103.5,103.5,103.38,103.38,400.0,81.592,81.592,81.4974,81.4974,400.0
2019-07-16 13:50:00,103.26,103.26,103.26,103.26,100.0,81.4028,81.4028,81.4028,81.4028,100.0
2019-07-16 13:55:00,103.43,103.43,103.43,103.43,100.0,81.5368,81.5368,81.5368,81.5368,100.0
2019-07-16 14:00:00,103.33,103.36,103.33,103.36,300.0,81.458,81.4816,81.458,81.4816,300.0
2019-07-16 14:05:00,103.16,103.16,103.13,103.13,400.0,81.324,81.324,81.3003,81.3003,400.0
2019-07-16 14:10:00,103.06,103.06,103.06,103.06,100.0,81.2451,81.2451,81.2451,81.2451,100.0
2019-07-16 14:15:00,103.1,103.1,102.91,102.91,800.0,81.2767,81.2767,81.1269,81.1269,800.0
2019-07-16 14:20:00,102.84,103.13,102.84,103.13,400.0,81.0717,81.3003,81.0717,81.3003,400.0
2019-07-16 14:25:00,103.1,103.11,102.95,103.11,1100.0,81.2767,81.2846,81.1584,81.2846,1100.0
2019-07-16 14:30:00,103.1,103.15,103.1,103.1,400.0,81.2767,81.3161,81.2767,81.2767,400.0
2019-07-16 14:35:00,103.14,103.64,103.14,103.56,1100.0,81.3082,81.7024,81.3082,81.6393,1100.0
2019-07-16 14:40:00,103.55,103.83,103.55,103.8,600.0,81.6314,81.8522,81.6314,81.8285,600.0
2019-07-16 14:45:00,103.83,103.98,103.83,103.98,500.0,81.8522,81.9704,81.8522,81.9704,500.0
2019-07-16 14:50:00,103.99,104.0,103.9,103.95,849.0,81.9783,81.9862,81.9073,81.9468,849.0
2019-07-16 14:55:00,103.91,103.98,103.91,103.98,800.0,81.9152,81.9704,81.9152,81.9704,800.0
2019-07-16 15:00:00,103.82,103.91,103.82,103.86,400.0,81.8443,81.9152,81.8443,81.8758,400.0
2019-07-16 15:05:00,103.87,103.87,103.85,103.85,400.0,81.8837,81.8837,81.8679,81.8679,400.0
2019-07-16 15:10:00,103.87,103.9,103.87,103.88,400.0,81.8837,81.9073,81.8837,81.8916,400.0
2019-07-16 15:15:00,103.92,103.93,103.89,103.93,500.0,81.9231,81.931,81.8995,81.931,500.0
2019-07-16 15:20:00,104.03,104.12,104.01,104.12,1000.0,82.0098,82.0808,81.9941,82.0808,1000.0
2019-07-16 15:25:00,104.06,104.06,103.96,103.96,900.0,82.0335,82.0335,81.9546,81.9546,900.0
2019-07-16 15:30:00,104.0,104.0,103.9,103.96,1500.0,81.9862,81.9862,81.9073,81.9546,1500.0
2019-07-16 15:35:00,104.0,104.01,103.94,103.99,1700.0,81.9862,81.9941,81.9389,81.9783,1700.0
2019-07-16 15:40:00,104.05,104.12,103.99,104.01,1300.0,82.0256,82.0808,81.9783,81.9941,1300.0
2019-07-16 15:45:00,104.02,104.12,103.99,104.08,2000.0,82.0019,82.0808,81.9783,82.0492,2000.0
2019-07-16 15:50:00,104.07,104.23,104.07,104.23,2100.0,82.0414,82.1675,82.0414,82.1675,2100.0
2019-07-16 15:55:00,104.27,104.27,104.05,104.08,3961.0,82.199,82.199,82.0256,82.0492,3961.0
2019-07-17 09:30:00,104.29,104.48,104.12,104.48,550.0,82.2148,82.3646,82.0808,82.3646,550.0
2019-07-17 09:35:00,104.55,104.78,104.55,104.77,1232.0,82.4198,82.6011,82.4198,82.5932,1232.0
2019-07-17 09:40:00,104.46,104.46,104.19,104.19,600.0,82.3488,82.3488,82.136,82.136,600.0
2019-07-17 09:45:00,104.08,104.08,103.61,103.61,300.0,82.0492,82.0492,81.6787,81.6787,300.0
2019-07-17 09:50:00,103.47,103.83,103.47,103.83,200.0,81.5684,81.8522,81.5684,81.8522,200.0
2019-07-17 09:55:00,103.76,104.05,103.76,104.05,400.0,81.797,82.0256,81.797,82.0256,400.0
2019-07-17 10:00:00,103.85,104.04,103.85,104.04,300.0,81.8679,82.0177,81.8679,82.0177,300.0
2019-07-17 10:05:00,104.13,104.13,104.05,104.12,300.0,82.0887,82.0887,82.0256,82.0808,300.0
2019-07-17 10:10:00,103.88,103.88,103.86,103.86,300.0,81.8916,81.8916,81.8758,81.8758,300.0
2019-07-17 10:15:00,103.86,103.86,103.86,103.86,100.0,81.8758,81.8758,81.8758,81.8758,100.0
2019-07-17 10:20:00,103.92,103.92,103.92,103.92,100.0,81.9231,81.9231,81.9231,81.9231,100.0
2019-07-17 10:25:00,103.85,103.85,103.8,103.8,200.0,81.8679,81.8679,81.8285,81.8285,200.0
2019-07-17 10:30:00,103.65,103.65,103.19,103.19,1000.0,81.7103,81.7103,81.3476,81.3476,1000.0
2019-07-17 10:35:00,103.35,103.35,103.35,103.35,100.0,81.4738,81.4738,81.4738,81.4738,100.0
2019-07-17 10:40:00,102.99,102.99,102.98,102.98,200.0,81.19,81.19,81.1821,81.1821,200.0
2019-07-17 10:45:00,102.98,102.98,102.92,102.92,300.0,81.1821,81.1821,81.1348,81.1348,300.0
2019-07-17 10:50:00,102.88,102.88,102.88,102.88,200.0,81.1032,81.1032,81.1032,81.1032,200.0
2019-07-17 10:55:00,102.82,102.82,102.81,102.81,300.0,81.0559,81.0559,81.0481,81.0481,300.0
2019-07-17 11:00:00,102.94,102.96,102.94,102.96,200.0,81.1505,81.1663,81.1505,81.1663,200.0
2019-07-17 11:05:00,102.87,102.87,102.74,102.74,300.0,81.0954,81.0954,80.9929,80.9929,300.0
2019-07-17 11:10:00,102.75,102.75,102.72,102.72,300.0,81.0008,81.0008,80.9771,80.9771,300.0
2019-07-17 11:15:00,102.72,102.72,102.72,102.72,0.0,80.9771,80.9771,80.9771,80.9771,0.0
2019-07-17 11:20:00,102.93,103.04,102.93,103.04,663.0,81.1427,81.2294,81.1427,81.2294,663.0
2019-07-17 11:25:00,103.3,103.36,103.25,103.36,400.0,81.4343,81.4816,81.3949,81.4816,400.0
2019-07-17 11:30:00,103.32,103.39,103.32,103.39,262.0,81.4501,81.5053,81.4501,81.5053,262.0
2019-07-17 11:35:00,103.42,103.61,103.42,103.61,206.0,81.5289,81.6787,81.5289,81.6787,206.0
2019-07-17 11:40:00,103.67,103.7,103.67,103.7,300.0,81.726,81.7497,81.726,81.7497,300.0
2019-07-17 11:45:00,103.76,103.76,103.76,103.76,100.0,81.797,81.797,81.797,81.797,100.0
2019-07-17 11:50:00,103.72,103.84,103.72,103.84,200.0,81.7654,81.86,81.7654,81.86,200.0
2019-07-17 11:55:00,103.59,103.59,103.51,103.51,200.0,81.663,81.663,81.5999,81.5999,200.0
2019-07-17 12:00:00,103.51,103.51,103.51,103.51,0.0,81.5999,81.5999,81.5999,81.5999,0.0
2019-07-17 12:05:00,103.16,103.25,103.16,103.25,1031.0,81.324,81.3949,81.324,81.3949,1031.0
2019-07-17 12:10:00,103.29,103.36,103.23,103.3,500.0,81.4265,81.4816,81.3792,81.4343,500.0
2019-07-17 12:15:00,103.4,103.4,103.4,103.4,118.0,81.5132,81.5132,81.5132,81.5132,118.0
2019-07-17 12:20:00,103.27,103.27,103.26,103.26,200.0,81.4107,81.4107,81.4028,81.4028,200.0
2019-07-17 12:25:00,103.18,103.18,103.12,103.12,200.0,81.3397,81.3397,81.2924,81.2924,200.0
2019-07-17 12:30:00,103.12,103.12,103.12,103.12,0.0,81.2924,81.2924,81.2924,81.2924,0.0
2019-07-17 12:35:00,103.05,103.05,103.05,103.05,200.0,81.2373,81.2373,81.2373,81.2373,200.0
2019-07-17 12:40:00,103.05,103.05,103.05,103.05,0.0,81.2373,81.2373,81.2373,81.2373,0.0
2019-07-17 12:45:00,103.14,103.14,103.14,103.14,100.0,81.3082,81.3082,81.3082,81.3082,100.0
2019-07-17 12:50:00,103.14,103.14,103.14,103.14,0.0,81.3082,81.3082,81.3082,81.3082,0.0
2019-07-17 12:55:00,103.14,103.24,103.14,103.24,200.0,81.3082,81.387,81.3082,81.387,200.0
2019-07-17 13:00:00,103.16,103.16,103.12,103.12,300.0,81.324,81.324,81.2924,81.2924,300.0
2019-07-17 13:05:00,103.02,103.02,102.96,102.96,1000.0,81.2136,81.2136,81.1663,81.1663,1000.0
2019-07-17 13:10:00,103.01,103.08,103.01,103.08,300.0,81.2057,81.2609,81.2057,81.2609,300.0
2019-07-17 13:15:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:20:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:25:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:30:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:35:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:40:00,103.0,103.0,103.0,103.0,100.0,81.1978,81.1978,81.1978,81.1978,100.0
2019-07-17 13:45:00,102.91,102.91,102.91,102.91,100.0,81.1269,81.1269,81.1269,81.1269,100.0
2019-07-17 13:50:00,102.91,102.91,102.91,102.91,100.0,81.1269,81.1269,81.1269,81.1269,100.0
2019-07-17 13:55:00,102.91,102.91,102.91,102.91,0.0,81.1269,81.1269,81.1269,81.1269,0.0
2019-07-17 14:00:00,102.91,102.91,102.91,102.91,0.0,81.1269,81.1269,81.1269,81.1269,0.0
2019-07-17 14:05:00,102.91,102.91,102.91,102.91,100.0,81.1269,81.1269,81.1269,81.1269,100.0
2019-07-17 14:10:00,102.76,102.76,102.76,102.76,100.0,81.0086,81.0086,81.0086,81.0086,100.0
2019-07-17 14:15:00,102.75,102.76,102.75,102.76,300.0,81.0008,81.0086,81.0008,81.0086,300.0
2019-07-17 14:20:00,102.8,102.8,102.8,102.8,100.0,81.0402,81.0402,81.0402,81.0402,100.0
2019-07-17 14:25:00,102.66,102.66,102.59,102.62,500.0,80.9298,80.9298,80.8746,80.8983,500.0
2019-07-17 14:30:00,102.56,102.56,102.56,102.56,100.0,80.851,80.851,80.851,80.851,100.0
2019-07-17 14:35:00,102.49,102.49,102.49,102.49,100.0,80.7958,80.7958,80.7958,80.7958,100.0
2019-07-17 14:40:00,102.5,102.5,102.46,102.46,200.0,80.8037,80.8037,80.7722,80.7722,200.0
2019-07-17 14:45:00,102.38,102.5,102.38,102.46,400.0,80.7091,80.8037,80.7091,80.7722,400.0
2019-07-17 14:50:00,102.51,102.51,102.51,102.51,100.0,80.8116,80.8116,80.8116,80.8116,100.0
2019-07-17 14:55:00,102.39,102.41,102.37,102.41,300.0,80.717,80.7327,80.7012,80.7327,300.0
2019-07-17 15:00:00,102.23,102.23,102.23,102.23,100.0,80.5908,80.5908,80.5908,80.5908,100.0
2019-07-17 15:05:00,102.3,102.41,102.3,102.41,313.0,80.646,80.7327,80.646,80.7327,313.0
2019-07-17 15:10:00,102.47,102.47,102.43,102.43,334.0,80.78,80.78,80.7485,80.7485,334.0
2019-07-17 15:15:00,102.54,102.57,102.54,102.57,200.0,80.8352,80.8589,80.8352,80.8589,200.0
2019-07-17 15:20:00,102.47,102.47,102.16,102.16,400.0,80.78,80.78,80.5357,80.5357,400.0
2019-07-17 15:25:00,102.22,102.22,102.17,102.17,300.0,80.583,80.583,80.5435,80.5435,300.0
2019-07-17 15:30:00,102.15,102.16,102.12,102.13,500.0,80.5278,80.5357,80.5041,80.512,500.0
2019-07-17 15:35:00,102.11,102.2,102.01,102.2,1300.0,80.4962,80.5672,80.4174,80.5672,1300.0
2019-07-17 15:40:00,102.2,102.2,102.06,102.06,600.0,80.5672,80.5672,80.4568,80.4568,600.0
2019-07-17 15:45:00,102.14,102.14,102.05,102.1,1211.0,80.5199,80.5199,80.4489,80.4884,1211.0
2019-07-17 15:50:00,102.07,102.07,101.9,102.03,2800.0,80.4647,80.4647,80.3307,80.4332,2800.0
2019-07-17 15:55:00,101.9,101.96,101.74,101.85,2100.0,80.3307,80.378,80.2046,80.2913,2100.0
2019-07-18 09:30:00,102.3,102.3,101.94,101.98,300.0,80.646,80.646,80.3622,80.3938,300.0
2019-07-18 09:35:00,102.05,102.41,101.77,102.41,800.0,80.4489,80.7327,80.2282,80.7327,800.0
2019-07-18 09:40:00,102.24,102.35,102.24,102.35,400.0,80.5987,80.6854,80.5987,80.6854,400.0
2019-07-18 09:45:00,101.74,101.74,101.74,101.74,100.0,80.2046,80.2046,80.2046,80.2046,100.0
2019-07-18 09:50:00,101.83,101.83,101.62,101.62,400.0,80.2755,80.2755,80.11,80.11,400.0
2019-07-18 09:55:00,101.69,101.76,101.65,101.66,900.0,80.1651,80.2203,80.1336,80.1415,900.0
2019-07-18 10:00:00,101.55,101.65,101.45,101.65,1030.0,80.0548,80.1336,79.9759,80.1336,1030.0
2019-07-18 10:05:00,101.75,101.75,101.57,101.67,900.0,80.2124,80.2124,80.0705,80.1494,900.0
2019-07-18 10:10:00,101.98,102.0,101.78,101.78,400.0,80.3938,80.4095,80.2361,80.2361,400.0
2019-07-18 10:15:00,101.67,101.67,101.67,101.67,100.0,80.1494,80.1494,80.1494,80.1494,100.0
2019-07-18 10:20:00,101.64,101.67,101.64,101.67,400.0,80.1257,80.1494,80.1257,80.1494,400.0
2019-07-18 10:25:00,101.59,101.69,101.5,101.69,999.0,80.0863,80.1651,80.0154,80.1651,999.0
2019-07-18 10:30:00,101.92,101.92,101.87,101.89,300.0,80.3465,80.3465,80.307,80.3228,300.0
2019-07-18 10:35:00,101.75,101.75,101.74,101.74,200.0,80.2124,80.2124,80.2046,80.2046,200.0
2019-07-18 10:40:00,101.65,101.72,101.65,101.65,300.0,80.1336,80.1888,80.1336,80.1336,300.0
2019-07-18 10:45:00,101.5,101.6,101.5,101.6,400.0,80.0154,80.0942,80.0154,80.0942,400.0
2019-07-18 10:50:00,101.49,101.54,101.48,101.54,400.0,80.0075,80.0469,79.9996,80.0469,400.0
2019-07-18 10:55:00,101.48,101.71,101.48,101.71,300.0,79.9996,80.1809,79.9996,80.1809,300.0
2019-07-18 11:00:00,101.73,101.74,101.53,101.53,900.0,80.1967,80.2046,80.039,80.039,900.0
2019-07-18 11:05:00,101.46,101.61,101.46,101.61,300.0,79.9838,80.1021,79.9838,80.1021,300.0
2019-07-18 11:10:00,101.62,101.62,101.52,101.52,200.0,80.11,80.11,80.0311,80.0311,200.0
2019-07-18 11:15:00,101.5,101.5,101.38,101.38,500.0,80.0154,80.0154,79.9208,79.9208,500.0
2019-07-18 11:20:00,101.36,101.36,101.28,101.28,600.0,79.905,79.905,79.8419,79.8419,600.0
2019-07-18 11:25:00,101.31,101.31,101.3,101.3,200.0,79.8656,79.8656,79.8577,79.8577,200.0
2019-07-18 11:30:00,101.54,101.54,101.35,101.35,300.0,80.0469,80.0469,79.8971,79.8971,300.0
2019-07-18 11:35:00,101.53,101.53,101.45,101.45,600.0,80.039,80.039,79.9759,79.9759,600.0
2019-07-18 11:40:00,101.37,101.37,101.22,101.22,400.0,79.9129,79.9129,79.7946,79.7946,400.0
2019-07-18 11:45:00,101.33,101.33,101.05,101.05,900.0,79.8813,79.8813,79.6606,79.6606,900.0
2019-07-18 11:50:00,101.14,101.24,101.03,101.1,601.0,79.7316,79.8104,79.6448,79.7,601.0
2019-07-18 11:55:00,101.13,101.13,101.13,101.13,100.0,79.7237,79.7237,79.7237,79.7237,100.0
2019-07-18 12:00:00,101.33,101.52,101.33,101.52,537.0,79.8813,80.0311,79.8813,80.0311,537.0
2019-07-18 12:05:00,101.62,101.62,101.62,101.62,100.0,80.11,80.11,80.11,80.11,100.0
2019-07-18 12:10:00,101.8,101.85,101.76,101.8,1300.0,80.2519,80.2913,80.2203,80.2519,1300.0
2019-07-18 12:15:00,101.73,101.85,101.73,101.85,1500.0,80.1967,80.2913,80.1967,80.2913,1500.0
2019-07-18 12:20:00,102.01,102.01,101.93,102.0,1221.0,80.4174,80.4174,80.3543,80.4095,1221.0
2019-07-18 12:25:00,102.04,102.04,102.04,102.04,100.0,80.4411,80.4411,80.4411,80.4411,100.0
2019-07-18 12:30:00,102.09,102.09,102.01,102.01,1536.0,80.4805,80.4805,80.4174,80.4174,1536.0
2019-07-18 12:35:00,102.11,102.11,102.0,102.0,900.0,80.4962,80.4962,80.4095,80.4095,900.0
2019-07-18 12:40:00,101.99,102.02,101.94,101.94,1200.0,80.4016,80.4253,80.3622,80.3622,1200.0
2019-07-18 12:45:00,101.88,101.97,101.79,101.97,2325.0,80.3149,80.3859,80.244,80.3859,2325.0
2019-07-18 12:50:00,101.96,101.96,101.96,101.96,100.0,80.378,80.378,80.378,80.378,100.0
2019-07-18 12:55:00,101.82,101.82,101.82,101.82,100.0,80.2676,80.2676,80.2676,80.2676,100.0
2019-07-18 13:00:00,101.85,101.85,101.63,101.63,200.0,80.2913,80.2913,80.1178,80.1178,200.0
2019-07-18 13:05:00,101.62,101.62,101.61,101.61,200.0,80.11,80.11,80.1021,80.1021,200.0
2019-07-18 13:10:00,101.64,101.64,101.64,101.64,100.0,80.1257,80.1257,80.1257,80.1257,100.0
2019-07-18 13:15:00,101.77,102.0,101.77,102.0,400.0,80.2282,80.4095,80.2282,80.4095,400.0
2019-07-18 13:20:00,102.19,102.19,102.13,102.13,200.0,80.5593,80.5593,80.512,80.512,200.0
2019-07-18 13:25:00,102.13,102.13,102.13,102.13,0.0,80.512,80.512,80.512,80.512,0.0
2019-07-18 13:30:00,102.12,102.23,102.12,102.14,400.0,80.5041,80.5908,80.5041,80.5199,400.0
2019-07-18 13:35:00,102.2,102.32,102.2,102.32,400.0,80.5672,80.6618,80.5672,80.6618,400.0
2019-07-18 13:40:00,102.28,102.31,102.28,102.31,400.0,80.6303,80.6539,80.6303,80.6539,400.0
2019-07-18 13:45:00,102.54,102.55,102.54,102.54,540.0,80.8352,80.8431,80.8352,80.8352,540.0
2019-07-18 13:50:00,102.51,102.55,102.5,102.55,600.0,80.8116,80.8431,80.8037,80.8431,600.0
2019-07-18 13:55:00,102.58,102.73,102.58,102.73,200.0,80.8668,80.985,80.8668,80.985,200.0
2019-07-18 14:00:00,102.68,102.68,102.68,102.68,100.0,80.9456,80.9456,80.9456,80.9456,100.0
2019-07-18 14:05:00,102.78,102.9,102.73,102.73,600.0,81.0244,81.119,80.985,80.985,600.0
2019-07-18 14:10:00,102.81,102.85,102.67,102.67,600.0,81.0481,81.0796,80.9377,80.9377,600.0
2019-07-18 14:15:00,102.68,102.68,102.58,102.58,500.0,80.9456,80.9456,80.8668,80.8668,500.0
2019-07-18 14:20:00,102.6,102.81,102.6,102.81,300.0,80.8825,81.0481,80.8825,81.0481,300.0
2019-07-18 14:25:00,102.89,102.98,102.81,102.98,500.0,81.1111,81.1821,81.0481,81.1821,500.0
2019-07-18 14:30:00,102.99,102.99,102.87,102.96,600.0,81.19,81.19,81.0954,81.1663,600.0
2019-07-18 14:35:00,102.96,102.96,102.96,102.96,0.0,81.1663,81.1663,81.1663,81.1663,0.0
2019-07-18 14:40:00,102.99,102.99,102.89,102.89,200.0,81.19,81.19,81.1111,81.1111,200.0
2019-07-18 14:45:00,102.96,102.98,102.92,102.96,940.0,81.1663,81.1821,81.1348,81.1663,940.0
2019-07-18 14:50:00,102.91,102.91,102.85,102.85,600.0,81.1269,81.1269,81.0796,81.0796,600.0
2019-07-18 14:55:00,102.84,102.9,102.83,102.86,906.0,81.0717,81.119,81.0638,81.0875,906.0
2019-07-18 15:00:00,102.89,103.07,102.89,103.07,600.0,81.1111,81.253,81.1111,81.253,600.0
2019-07-18 15:05:00,103.03,103.03,102.95,103.02,700.0,81.2215,81.2215,81.1584,81.2136,700.0
2019-07-18 15:10:00,103.1,103.14,103.07,103.13,900.0,81.2767,81.3082,81.253,81.3003,900.0
2019-07-18 15:15:00,103.33,103.34,103.33,103.34,200.0,81.458,81.4659,81.458,81.4659,200.0
2019-07-18 15:20:00,103.51,103.51,103.39,103.39,700.0,81.5999,81.5999,81.5053,81.5053,700.0
2019-07-18 15:25:00,103.36,103.53,103.29,103.49,1000.0,81.4816,81.6157,81.4265,81.5841,1000.0
2019-07-18 15:30:00,103.46,103.52,103.44,103.5,1500.0,81.5605,81.6078,81.5447,81.592,1500.0
2019-07-18 15:35:00,103.54,103.6,103.46,103.46,3010.0,81.6235,81.6708,81.5605,81.5605,3010.0
2019-07-18 15:40:00,103.47,103.57,103.47,103.54,500.0,81.5684,81.6472,81.5684,81.6235,500.0
2019-07-18 15:45:00,103.52,103.56,103.46,103.53,1200.0,81.6078,81.6393,81.5605,81.6157,1200.0
2019-07-18 15:50:00,103.52,103.57,103.46,103.57,1500.0,81.6078,81.6472,81.5605,81.6472,1500.0
2019-07-18 15:55:00,103.57,103.61,103.49,103.61,1800.0,81.6472,81.6787,81.5841,81.6787,1800.0
2019-07-19 09:30:00,103.77,103.96,103.33,103.43,1050.0,81.8049,81.9546,81.458,81.5368,1050.0
2019-07-19 09:35:00,103.54,103.58,103.35,103.49,800.0,81.6235,81.6551,81.4738,81.5841,800.0
2019-07-19 09:40:00,103.76,103.99,103.76,103.99,900.0,81.797,81.9783,81.797,81.9783,900.0
2019-07-19 09:45:00,104.01,104.03,103.68,103.76,1000.0,81.9941,82.0098,81.7339,81.797,1000.0
2019-07-19 09:50:00,103.97,103.97,103.53,103.59,600.0,81.9625,81.9625,81.6157,81.663,600.0
2019-07-19 09:55:00,103.97,104.19,103.93,104.05,500.0,81.9625,82.136,81.931,82.0256,500.0
2019-07-19 10:00:00,104.08,104.08,103.86,103.86,1000.0,82.0492,82.0492,81.8758,81.8758,1000.0
2019-07-19 10:05:00,103.93,103.95,103.8,103.95,1100.0,81.931,81.9468,81.8285,81.9468,1100.0
2019-07-19 10:10:00,103.94,104.02,103.94,103.95,500.0,81.9389,82.0019,81.9389,81.9468,500.0
2019-07-19 10:15:00,103.93,103.99,103.93,103.99,300.0,81.931,81.9783,81.931,81.9783,300.0
2019-07-19 10:20:00,104.16,104.22,104.07,104.07,500.0,82.1123,82.1596,82.0414,82.0414,500.0
2019-07-19 10:25:00,104.05,104.05,103.96,104.04,300.0,82.0256,82.0256,81.9546,82.0177,300.0
2019-07-19 10:30:00,104.31,104.31,104.14,104.14,500.0,82.2306,82.2306,82.0965,82.0965,500.0
2019-07-19 10:35:00,104.01,104.18,103.88,104.18,2500.0,81.9941,82.1281,81.8916,82.1281,2500.0
2019-07-19 10:40:00,104.15,104.15,104.06,104.06,200.0,82.1044,82.1044,82.0335,82.0335,200.0
2019-07-19 10:45:00,103.95,103.99,103.93,103.99,700.0,81.9468,81.9783,81.931,81.9783,700.0
2019-07-19 10:50:00,104.01,104.01,104.01,104.01,100.0,81.9941,81.9941,81.9941,81.9941,100.0
2019-07-19 10:55:00,104.12,104.18,104.0,104.0,600.0,82.0808,82.1281,81.9862,81.9862,600.0
2019-07-19 11:00:00,103.95,103.95,103.95,103.95,100.0,81.9468,81.9468,81.9468,81.9468,100.0
2019-07-19 11:05:00,103.93,103.93,103.86,103.87,600.0,81.931,81.931,81.8758,81.8837,600.0
2019-07-19 11:10:00,103.98,103.99,103.97,103.99,300.0,81.9704,81.9783,81.9625,81.9783,300.0
2019-07-19 11:15:00,103.96,103.96,103.77,103.77,900.0,81.9546,81.9546,81.8049,81.8049,900.0
2019-07-19 11:20:00,103.81,103.81,103.7,103.71,900.0,81.8364,81.8364,81.7497,81.7576,900.0
2019-07-19 11:25:00,103.7,103.71,103.7,103.71,200.0,81.7497,81.7576,81.7497,81.7576,200.0
2019-07-19 11:30:00,103.77,103.77,103.68,103.76,800.0,81.8049,81.8049,81.7339,81.797,800.0
2019-07-19 11:35:00,103.72,103.72,103.6,103.66,3384.0,81.7654,81.7654,81.6708,81.7181,3384.0
2019-07-19 11:40:00,103.77,103.77,103.77,103.77,100.0,81.8049,81.8049,81.8049,81.8049,100.0
2019-07-19 11:45:00,103.76,103.8,103.76,103.8,200.0,81.797,81.8285,81.797,81.8285,200.0
2019-07-19 11:50:00,103.89,103.89,103.85,103.85,200.0,81.8995,81.8995,81.8679,81.8679,200.0
2019-07-19 11:55:00,103.91,103.93,103.91,103.93,200.0,81.9152,81.931,81.9152,81.931,200.0
2019-07-19 12:00:00,104.0,104.0,103.97,103.97,200.0,81.9862,81.9862,81.9625,81.9625,200.0
2019-07-19 12:05:00,103.94,103.94,103.73,103.79,650.0,81.9389,81.9389,81.7733,81.8206,650.0
2019-07-19 12:10:00,103.79,103.79,103.79,103.79,0.0,81.8206,81.8206,81.8206,81.8206,0.0
2019-07-19 12:15:00,103.93,103.93,103.81,103.85,300.0,81.931,81.931,81.8364,81.8679,300.0
2019-07-19 12:20:00,103.85,103.85,103.85,103.85,0.0,81.8679,81.8679,81.8679,81.8679,0.0
2019-07-19 12:25:00,103.85,103.91,103.85,103.86,500.0,81.8679,81.9152,81.8679,81.8758,500.0
2019-07-19 12:30:00,103.87,103.87,103.87,103.87,100.0,81.8837,81.8837,81.8837,81.8837,100.0
2019-07-19 12:35:00,103.92,103.92,103.92,103.92,100.0,81.9231,81.9231,81.9231,81.9231,100.0
2019-07-19 12:40:00,103.91,103.92,103.88,103.88,300.0,81.9152,81.9231,81.8916,81.8916,300.0
2019-07-19 12:45:00,103.87,103.87,103.87,103.87,200.0,81.8837,81.8837,81.8837,81.8837,200.0
2019-07-19 12:50:00,103.85,103.85,103.67,103.67,200.0,81.8679,81.8679,81.726,81.726,200.0
2019-07-19 12:55:00,103.73,103.73,103.73,103.73,100.0,81.7733,81.7733,81.7733,81.7733,100.0
2019-07-19 13:00:00,103.75,103.77,103.65,103.67,600.0,81.7891,81.8049,81.7103,81.726,600.0
2019-07-19 13:05:00,103.82,103.82,103.77,103.77,200.0,81.8443,81.8443,81.8049,81.8049,200.0
2019-07-19 13:10:00,103.88,103.88,103.87,103.88,300.0,81.8916,81.8916,81.8837,81.8916,300.0
2019-07-19 13:15:00,103.92,103.97,103.92,103.92,300.0,81.9231,81.9625,81.9231,81.9231,300.0
2019-07-19 13:20:00,103.88,103.88,103.87,103.87,300.0,81.8916,81.8916,81.8837,81.8837,300.0
2019-07-19 13:25:00,103.9,103.9,103.87,103.87,300.0,81.9073,81.9073,81.8837,81.8837,300.0
2019-07-19 13:30:00,103.82,103.86,103.76,103.76,500.0,81.8443,81.8758,81.797,81.797,500.0
2019-07-19 13:35:00,103.81,103.81,103.81,103.81,100.0,81.8364,81.8364,81.8364,81.8364,100.0
2019-07-19 13:40:00,103.86,103.89,103.86,103.89,200.0,81.8758,81.8995,81.8758,81.8995,200.0
2019-07-19 13:45:00,103.94,103.98,103.94,103.95,600.0,81.9389,81.9704,81.9389,81.9468,600.0
2019-07-19 13:50:00,103.96,104.27,103.96,104.16,1100.0,81.9546,82.199,81.9546,82.1123,1100.0
2019-07-19 13:55:00,104.2,104.24,104.2,104.24,300.0,82.1438,82.1754,82.1438,82.1754,300.0
2019-07-19 14:00:00,104.38,104.46,104.29,104.29,963.0,82.2857,82.3488,82.2148,82.2148,963.0
2019-07-19 14:05:00,104.05,104.07,104.05,104.07,525.0,82.0256,82.0414,82.0256,82.0414,525.0
2019-07-19 14:10:00,103.89,104.25,103.89,104.25,900.0,81.8995,82.1833,81.8995,82.1833,900.0
2019-07-19 14:15:00,104.25,104.25,104.18,104.18,200.0,82.1833,82.1833,82.1281,82.1281,200.0
2019-07-19 14:20:00,104.21,104.21,104.21,104.21,100.0,82.1517,82.1517,82.1517,82.1517,100.0
2019-07-19 14:25:00,104.16,104.18,104.05,104.05,300.0,82.1123,82.1281,82.0256,82.0256,300.0
2019-07-19 14:30:00,104.13,104.16,103.97,104.0,1000.0,82.0887,82.1123,81.9625,81.9862,1000.0
2019-07-19 14:35:00,103.99,103.99,103.99,103.99,300.0,81.9783,81.9783,81.9783,81.9783,300.0
2019-07-19 14:40:00,103.99,103.99,103.99,103.99,0.0,81.9783,81.9783,81.9783,81.9783,0.0
2019-07-19 14:45:00,104.17,104.17,104.12,104.12,400.0,82.1202,82.1202,82.0808,82.0808,400.0
2019-07-19 14:50:00,104.33,104.33,104.31,104.31,200.0,82.2463,82.2463,82.2306,82.2306,200.0
2019-07-19 14:55:00,104.42,104.66,104.42,104.65,700.0,82.3173,82.5065,82.3173,82.4986,700.0
2019-07-19 15:00:00,104.56,104.56,104.42,104.42,400.0,82.4276,82.4276,82.3173,82.3173,400.0
2019-07-19 15:05:00,104.41,104.52,104.41,104.47,700.0,82.3094,82.3961,82.3094,82.3567,700.0
2019-07-19 15:10:00,104.53,104.58,104.42,104.42,600.0,82.404,82.4434,82.3173,82.3173,600.0
2019-07-19 15:15:00,104.47,104.48,104.46,104.48,400.0,82.3567,82.3646,82.3488,82.3646,400.0
2019-07-19 15:20:00,104.41,104.47,104.36,104.47,900.0,82.3094,82.3567,82.27,82.3567,900.0
2019-07-19 15:25:00,104.69,104.75,104.69,104.71,1400.0,82.5301,82.5774,82.5301,82.5459,1400.0
2019-07-19 15:30:00,104.89,105.01,104.86,105.01,1000.0,82.6878,82.7824,82.6641,82.7824,1000.0
2019-07-19 15:35:00,105.05,105.05,104.97,105.0,1700.0,82.8139,82.8139,82.7509,82.7745,1700.0
2019-07-19 15:40:00,105.01,105.04,105.0,105.04,500.0,82.7824,82.806,82.7745,82.806,500.0
2019-07-19 15:45:00,104.91,104.91,104.75,104.78,1100.0,82.7036,82.7036,82.5774,82.6011,1100.0
2019-07-19 15:50:00,104.78,104.92,104.75,104.92,1300.0,82.6011,82.7114,82.5774,82.7114,1300.0
2019-07-19 15:55:00,104.91,104.91,104.62,104.63,3300.0,82.7036,82.7036,82.4749,82.4828,3300.0
2019-07-22 09:30:00,104.92,105.47,104.92,105.47,1485.0,82.7114,83.145,82.7114,83.145,1485.0
2019-07-22 09:35:00,105.59,105.61,105.43,105.5,1200.0,83.2396,83.2554,83.1135,83.1687,1200.0
2019-07-22 09:40:00,105.59,105.92,105.59,105.78,3224.0,83.2396,83.4998,83.2396,83.3894,3224.0
2019-07-22 09:45:00,106.06,106.19,105.95,106.07,3258.0,83.6101,83.7126,83.5234,83.618,3258.0
2019-07-22 09:50:00,106.13,106.32,106.13,106.21,339.0,83.6653,83.8151,83.6653,83.7284,339.0
2019-07-22 09:55:00,106.12,106.12,105.64,105.75,600.0,83.6574,83.6574,83.279,83.3658,600.0
2019-07-22 10:00:00,105.88,105.88,105.33,105.33,1000.0,83.4682,83.4682,83.0347,83.0347,1000.0
2019-07-22 10:05:00,105.51,105.51,105.28,105.28,400.0,83.1766,83.1766,82.9952,82.9952,400.0
2019-07-22 10:10:00,105.29,105.29,105.22,105.22,953.0,83.0031,83.0031,82.9479,82.9479,953.0
2019-07-22 10:15:00,105.12,105.12,105.12,105.12,200.0,82.8691,82.8691,82.8691,82.8691,200.0
2019-07-22 10:20:00,105.22,105.22,105.22,105.22,100.0,82.9479,82.9479,82.9479,82.9479,100.0
2019-07-22 10:25:00,105.12,105.12,105.12,105.12,100.0,82.8691,82.8691,82.8691,82.8691,100.0
2019-07-22 10:30:00,105.03,105.03,104.98,104.98,400.0,82.7982,82.7982,82.7587,82.7587,400.0
2019-07-22 10:35:00,104.91,105.02,104.91,105.02,400.0,82.7036,82.7903,82.7036,82.7903,400.0
2019-07-22 10:40:00,104.88,104.9,104.74,104.74,400.0,82.6799,82.6957,82.5695,82.5695,400.0
2019-07-22 10:45:00,104.56,104.56,104.45,104.45,500.0,82.4276,82.4276,82.3409,82.3409,500.0
2019-07-22 10:50:00,104.43,104.54,104.43,104.48,300.0,82.3252,82.4119,82.3252,82.3646,300.0
2019-07-22 10:55:00,104.48,104.48,104.48,104.48,0.0,82.3646,82.3646,82.3646,82.3646,0.0
2019-07-22 11:00:00,104.34,104.34,104.21,104.21,400.0,82.2542,82.2542,82.1517,82.1517,400.0
2019-07-22 11:05:00,104.24,104.26,104.07,104.07,800.0,82.1754,82.1911,82.0414,82.0414,800.0
2019-07-22 11:10:00,104.06,104.1,104.06,104.09,300.0,82.0335,82.065,82.0335,82.0571,300.0
2019-07-22 11:15:00,104.35,104.35,104.35,104.35,100.0,82.2621,82.2621,82.2621,82.2621,100.0
2019-07-22 11:20:00,104.52,104.52,104.44,104.48,300.0,82.3961,82.3961,82.333,82.3646,300.0
2019-07-22 11:25:00,104.52,104.52,104.51,104.51,200.0,82.3961,82.3961,82.3882,82.3882,200.0
2019-07-22 11:30:00,104.4,104.4,104.39,104.39,416.0,82.3015,82.3015,82.2936,82.2936,416.0
2019-07-22 11:35:00,104.72,104.72,104.62,104.62,600.0,82.5538,82.5538,82.4749,82.4749,600.0
2019-07-22 11:40:00,104.63,104.63,104.63,104.63,104.0,82.4828,82.4828,82.4828,82.4828,104.0
2019-07-22 11:45:00,104.55,104.55,104.49,104.49,300.0,82.4198,82.4198,82.3725,82.3725,300.0
2019-07-22 11:50:00,104.48,104.51,104.48,104.51,200.0,82.3646,82.3882,82.3646,82.3882,200.0
2019-07-22 11:55:00,104.62,104.62,104.55,104.55,200.0,82.4749,82.4749,82.4198,82.4198,200.0
2019-07-22 12:00:00,104.63,104.63,104.57,104.57,300.0,82.4828,82.4828,82.4355,82.4355,300.0
2019-07-22 12:05:00,104.51,104.51,104.19,104.21,600.0,82.3882,82.3882,82.136,82.1517,600.0
2019-07-22 12:10:00,104.24,104.24,104.18,104.18,400.0,82.1754,82.1754,82.1281,82.1281,400.0
2019-07-22 12:15:00,104.24,104.24,104.17,104.17,200.0,82.1754,82.1754,82.1202,82.1202,200.0
2019-07-22 12:20:00,104.23,104.24,104.22,104.24,300.0,82.1675,82.1754,82.1596,82.1754,300.0
2019-07-22 12:25:00,104.24,104.24,104.17,104.17,600.0,82.1754,82.1754,82.1202,82.1202,600.0
2019-07-22 12:30:00,104.14,104.16,104.14,104.16,200.0,82.0965,82.1123,82.0965,82.1123,200.0
2019-07-22 12:35:00,104.12,104.12,103.91,103.97,900.0,82.0808,82.0808,81.9152,81.9625,900.0
2019-07-22 12:40:00,103.97,103.98,103.93,103.98,400.0,81.9625,81.9704,81.931,81.9704,400.0
2019-07-22 12:45:00,103.98,104.03,103.98,104.03,200.0,81.9704,82.0098,81.9704,82.0098,200.0
2019-07-22 12:50:00,103.92,103.99,103.92,103.99,360.0,81.9231,81.9783,81.9231,81.9783,360.0
2019-07-22 12:55:00,103.97,103.97,103.97,103.97,700.0,81.9625,81.9625,81.9625,81.9625,700.0
2019-07-22 13:00:00,104.19,104.25,104.04,104.04,790.0,82.136,82.1833,82.0177,82.0177,790.0
2019-07-22 13:05:00,104.07,104.08,103.99,104.0,900.0,82.0414,82.0492,81.9783,81.9862,900.0
2019-07-22 13:10:00,103.98,104.06,103.98,104.04,300.0,81.9704,82.0335,81.9704,82.0177,300.0
2019-07-22 13:15:00,104.03,104.03,103.96,103.97,600.0,82.0098,82.0098,81.9546,81.9625,600.0
2019-07-22 13:20:00,103.95,103.97,103.95,103.96,300.0,81.9468,81.9625,81.9468,81.9546,300.0
2019-07-22 13:25:00,103.9,103.9,103.9,103.9,100.0,81.9073,81.9073,81.9073,81.9073,100.0
2019-07-22 13:30:00,103.94,103.97,103.93,103.97,500.0,81.9389,81.9625,81.931,81.9625,500.0
2019-07-22 13:35:00,103.97,103.97,103.97,103.97,0.0,81.9625,81.9625,81.9625,81.9625,0.0
2019-07-22 13:40:00,104.06,104.06,104.06,104.06,100.0,82.0335,82.0335,82.0335,82.0335,100.0
2019-07-22 13:45:00,104.15,104.15,104.1,104.1,300.0,82.1044,82.1044,82.065,82.065,300.0
2019-07-22 13:50:00,104.1,104.1,104.1,104.1,0.0,82.065,82.065,82.065,82.065,0.0
2019-07-22 13:55:00,104.1,104.1,104.1,104.1,0.0,82.065,82.065,82.065,82.065,0.0
2019-07-22 14:00:00,104.1,104.1,104.1,104.1,0.0,82.065,82.065,82.065,82.065,0.0
2019-07-22 14:05:00,104.07,104.07,104.07,104.07,100.0,82.0414,82.0414,82.0414,82.0414,100.0
2019-07-22 14:10:00,104.03,104.03,103.98,103.98,200.0,82.0098,82.0098,81.9704,81.9704,200.0
2019-07-22 14:15:00,103.93,103.93,103.9,103.9,300.0,81.931,81.931,81.9073,81.9073,300.0
2019-07-22 14:20:00,103.98,103.98,103.91,103.91,400.0,81.9704,81.9704,81.9152,81.9152,400.0
2019-07-22 14:25:00,103.78,103.79,103.76,103.79,300.0,81.8127,81.8206,81.797,81.8206,300.0
2019-07-22 14:30:00,103.76,103.76,103.73,103.73,200.0,81.797,81.797,81.7733,81.7733,200.0
2019-07-22 14:35:00,103.65,103.72,103.65,103.72,300.0,81.7103,81.7654,81.7103,81.7654,300.0
2019-07-22 14:40:00,103.69,103.69,103.69,103.69,100.0,81.7418,81.7418,81.7418,81.7418,100.0
2019-07-22 14:45:00,103.76,103.76,103.76,103.76,200.0,81.797,81.797,81.797,81.797,200.0
2019-07-22 14:50:00,103.74,103.77,103.6,103.6,900.0,81.7812,81.8049,81.6708,81.6708,900.0
2019-07-22 14:55:00,103.63,103.63,103.63,103.63,100.0,81.6945,81.6945,81.6945,81.6945,100.0
2019-07-22 15:00:00,103.68,103.87,103.67,103.87,600.0,81.7339,81.8837,81.726,81.8837,600.0
2019-07-22 15:05:00,103.92,103.92,103.92,103.92,400.0,81.9231,81.9231,81.9231,81.9231,400.0
2019-07-22 15:10:00,103.88,103.88,103.88,103.88,100.0,81.8916,81.8916,81.8916,81.8916,100.0
2019-07-22 15:15:00,103.9,104.08,103.9,104.01,1000.0,81.9073,82.0492,81.9073,81.9941,1000.0
2019-07-22 15:20:00,104.1,104.1,104.07,104.1,300.0,82.065,82.065,82.0414,82.065,300.0
2019-07-22 15:25:00,104.2,104.22,104.2,104.21,300.0,82.1438,82.1596,82.1438,82.1517,300.0
2019-07-22 15:30:00,104.2,104.2,104.03,104.03,1100.0,82.1438,82.1438,82.0098,82.0098,1100.0
2019-07-22 15:35:00,104.05,104.05,103.99,104.05,1500.0,82.0256,82.0256,81.9783,82.0256,1500.0
2019-07-22 15:40:00,104.03,104.03,103.89,103.95,1000.0,82.0098,82.0098,81.8995,81.9468,1000.0
2019-07-22 15:45:00,103.87,103.87,103.65,103.66,2231.0,81.8837,81.8837,81.7103,81.7181,2231.0
2019-07-22 15:50:00,103.6,103.67,103.55,103.55,1600.0,81.6708,81.726,81.6314,81.6314,1600.0
2019-07-22 15:55:00,103.46,103.51,103.4,103.48,3292.0,81.5605,81.5999,81.5132,81.5762,3292.0
2019-07-23 09:30:00,103.79,103.79,103.51,103.51,300.0,81.8206,81.8206,81.5999,81.5999,300.0
2019-07-23 09:35:00,103.94,103.94,103.94,103.94,100.0,81.9389,81.9389,81.9389,81.9389,100.0
2019-07-23 09:40:00,104.09,104.09,103.94,103.96,912.0,82.0571,82.0571,81.9389,81.9546,912.0
2019-07-23 09:45:00,104.17,104.17,104.17,104.17,100.0,82.1202,82.1202,82.1202,82.1202,100.0
2019-07-23 09:50:00,104.34,104.42,104.13,104.26,850.0,82.2542,82.3173,82.0887,82.1911,850.0
2019-07-23 09:55:00,104.26,104.26,104.26,104.26,0.0,82.1911,82.1911,82.1911,82.1911,0.0
2019-07-23 10:00:00,104.12,104.18,103.95,103.95,600.0,82.0808,82.1281,81.9468,81.9468,600.0
2019-07-23 10:05:00,103.96,104.04,103.96,104.0,400.0,81.9546,82.0177,81.9546,81.9862,400.0
2019-07-23 10:10:00,103.79,103.79,103.71,103.75,300.0,81.8206,81.8206,81.7576,81.7891,300.0
2019-07-23 10:15:00,103.63,103.67,103.63,103.67,400.0,81.6945,81.726,81.6945,81.726,400.0
2019-07-23 10:20:00,103.83,103.83,103.76,103.76,500.0,81.8522,81.8522,81.797,81.797,500.0
2019-07-23 10:25:00,103.81,103.87,103.81,103.87,300.0,81.8364,81.8837,81.8364,81.8837,300.0
2019-07-23 10:30:00,103.82,103.82,103.82,103.82,100.0,81.8443,81.8443,81.8443,81.8443,100.0
2019-07-23 10:35:00,103.8,103.85,103.8,103.85,798.0,81.8285,81.8679,81.8285,81.8679,798.0
2019-07-23 10:40:00,104.09,104.09,104.09,104.09,100.0,82.0571,82.0571,82.0571,82.0571,100.0
2019-07-23 10:45:00,104.09,104.09,104.09,104.09,0.0,82.0571,82.0571,82.0571,82.0571,0.0
2019-07-23 10:50:00,103.61,103.61,103.37,103.37,700.0,81.6787,81.6787,81.4895,81.4895,700.0
2019-07-23 10:55:00,103.54,103.56,103.54,103.56,200.0,81.6235,81.6393,81.6235,81.6393,200.0
2019-07-23 11:00:00,103.7,103.7,103.58,103.58,200.0,81.7497,81.7497,81.6551,81.6551,200.0
2019-07-23 11:05:00,103.49,103.52,103.49,103.52,300.0,81.5841,81.6078,81.5841,81.6078,300.0
2019-07-23 11:10:00,103.5,103.5,103.5,103.5,100.0,81.592,81.592,81.592,81.592,100.0
2019-07-23 11:15:00,103.61,103.72,103.61,103.72,304.0,81.6787,81.7654,81.6787,81.7654,304.0
2019-07-23 11:20:00,103.81,103.81,103.81,103.81,100.0,81.8364,81.8364,81.8364,81.8364,100.0
2019-07-23 11:25:00,103.88,103.88,103.83,103.83,200.0,81.8916,81.8916,81.8522,81.8522,200.0
2019-07-23 11:30:00,103.88,103.88,103.88,103.88,100.0,81.8916,81.8916,81.8916,81.8916,100.0
2019-07-23 11:35:00,103.78,103.78,103.75,103.75,200.0,81.8127,81.8127,81.7891,81.7891,200.0
2019-07-23 11:40:00,103.84,103.84,103.82,103.82,200.0,81.86,81.86,81.8443,81.8443,200.0
2019-07-23 11:45:00,104.0,104.0,104.0,104.0,100.0,81.9862,81.9862,81.9862,81.9862,100.0
2019-07-23 11:50:00,104.25,104.28,104.25,104.28,200.0,82.1833,82.2069,82.1833,82.2069,200.0
2019-07-23 11:55:00,104.39,104.39,104.39,104.39,100.0,82.2936,82.2936,82.2936,82.2936,100.0
2019-07-23 12:00:00,104.58,104.71,104.58,104.63,652.0,82.4434,82.5459,82.4434,82.4828,652.0
2019-07-23 12:05:00,104.61,104.61,104.61,104.61,100.0,82.4671,82.4671,82.4671,82.4671,100.0
2019-07-23 12:10:00,104.44,104.44,104.41,104.41,300.0,82.333,82.333,82.3094,82.3094,300.0
2019-07-23 12:15:00,104.37,104.45,104.34,104.42,1000.0,82.2779,82.3409,82.2542,82.3173,1000.0
2019-07-23 12:20:00,104.42,104.42,104.42,104.42,0.0,82.3173,82.3173,82.3173,82.3173,0.0
2019-07-23 12:25:00,104.32,104.32,104.32,104.32,100.0,82.2384,82.2384,82.2384,82.2384,100.0
2019-07-23 12:30:00,104.43,104.5,104.43,104.5,200.0,82.3252,82.3803,82.3252,82.3803,200.0
2019-07-23 12:35:00,104.49,104.49,104.46,104.46,417.0,82.3725,82.3725,82.3488,82.3488,417.0
2019-07-23 12:40:00,104.26,104.26,104.26,104.26,100.0,82.1911,82.1911,82.1911,82.1911,100.0
2019-07-23 12:45:00,104.19,104.19,104.15,104.15,300.0,82.136,82.136,82.1044,82.1044,300.0
2019-07-23 12:50:00,104.15,104.2,104.15,104.17,400.0,82.1044,82.1438,82.1044,82.1202,400.0
2019-07-23 12:55:00,104.19,104.33,104.19,104.33,300.0,82.136,82.2463,82.136,82.2463,300.0
2019-07-23 13:00:00,104.33,104.33,104.33,104.33,0.0,82.2463,82.2463,82.2463,82.2463,0.0
2019-07-23 13:05:00,104.41,104.41,104.34,104.34,400.0,82.3094,82.3094,82.2542,82.2542,400.0
2019-07-23 13:10:00,104.25,104.25,104.17,104.17,200.0,82.1833,82.1833,82.1202,82.1202,200.0
2019-07-23 13:15:00,104.15,104.15,104.15,104.15,837.0,82.1044,82.1044,82.1044,82.1044,837.0
2019-07-23 13:20:00,104.15,104.15,104.15,104.15,0.0,82.1044,82.1044,82.1044,82.1044,0.0
2019-07-23 13:25:00,104.49,104.5,104.49,104.5,200.0,82.3725,82.3803,82.3725,82.3803,200.0
2019-07-23 13:30:00,104.65,104.79,104.65,104.73,528.0,82.4986,82.609,82.4986,82.5617,528.0
2019-07-23 13:35:00,104.75,104.75,104.48,104.48,200.0,82.5774,82.5774,82.3646,82.3646,200.0
2019-07-23 13:40:00,104.46,104.52,104.46,104.52,300.0,82.3488,82.3961,82.3488,82.3961,300.0
2019-07-23 13:45:00,104.52,104.52,104.52,104.52,0.0,82.3961,82.3961,82.3961,82.3961,0.0
2019-07-23 13:50:00,104.52,104.52,104.52,104.52,0.0,82.3961,82.3961,82.3961,82.3961,0.0
2019-07-23 13:55:00,104.55,104.63,104.54,104.63,400.0,82.4198,82.4828,82.4119,82.4828,400.0
2019-07-23 14:00:00,104.75,104.75,104.71,104.71,200.0,82.5774,82.5774,82.5459,82.5459,200.0
2019-07-23 14:05:00,104.7,104.7,104.63,104.63,200.0,82.538,82.538,82.4828,82.4828,200.0
2019-07-23 14:10:00,104.44,104.44,104.39,104.39,200.0,82.333,82.333,82.2936,82.2936,200.0
2019-07-23 14:15:00,104.54,104.54,104.54,104.54,100.0,82.4119,82.4119,82.4119,82.4119,100.0
2019-07-23 14:20:00,104.54,104.54,104.54,104.54,0.0,82.4119,82.4119,82.4119,82.4119,0.0
2019-07-23 14:25:00,104.29,104.29,104.29,104.29,100.0,82.2148,82.2148,82.2148,82.2148,100.0
2019-07-23 14:30:00,104.38,104.38,104.38,104.38,100.0,82.2857,82.2857,82.2857,82.2857,100.0
2019-07-23 14:35:00,104.38,104.38,104.38,104.38,0.0,82.2857,82.2857,82.2857,82.2857,0.0
2019-07-23 14:40:00,104.38,104.38,104.38,104.38,0.0,82.2857,82.2857,82.2857,82.2857,0.0
2019-07-23 14:45:00,104.36,104.36,104.36,104.36,100.0,82.27,82.27,82.27,82.27,100.0
2019-07-23 14:50:00,104.38,104.38,104.29,104.29,200.0,82.2857,82.2857,82.2148,82.2148,200.0
2019-07-23 14:55:00,104.25,104.29,104.22,104.29,700.0,82.1833,82.2148,82.1596,82.2148,700.0
2019-07-23 15:00:00,104.29,104.29,104.29,104.29,0.0,82.2148,82.2148,82.2148,82.2148,0.0
2019-07-23 15:05:00,104.32,104.36,104.3,104.3,1846.0,82.2384,82.27,82.2227,82.2227,1846.0
2019-07-23 15:10:00,104.32,104.32,104.29,104.31,400.0,82.2384,82.2384,82.2148,82.2306,400.0
2019-07-23 15:15:00,104.34,104.34,104.25,104.25,300.0,82.2542,82.2542,82.1833,82.1833,300.0
2019-07-23 15:20:00,104.32,104.37,104.27,104.37,500.0,82.2384,82.2779,82.199,82.2779,500.0
2019-07-23 15:25:00,104.37,104.37,104.37,104.37,0.0,82.2779,82.2779,82.2779,82.2779,0.0
2019-07-23 15:30:00,104.51,104.51,104.49,104.49,200.0,82.3882,82.3882,82.3725,82.3725,200.0
2019-07-23 15:35:00,104.58,104.58,104.49,104.49,600.0,82.4434,82.4434,82.3725,82.3725,600.0
2019-07-23 15:40:00,104.52,104.52,104.47,104.47,650.0,82.3961,82.3961,82.3567,82.3567,650.0
2019-07-23 15:45:00,104.36,104.36,104.27,104.27,1018.0,82.27,82.27,82.199,82.199,1018.0
2019-07-23 15:50:00,104.24,104.4,104.24,104.34,2003.0,82.1754,82.3015,82.1754,82.2542,2003.0
2019-07-23 15:55:00,104.38,104.41,104.32,104.41,1920.0,82.2857,82.3094,82.2384,82.3094,1920.0
2019-07-24 09:30:00,104.92,104.92,104.92,104.92,100.0,82.7114,82.7114,82.7114,82.7114,100.0
2019-07-24 09:35:00,104.92,104.92,104.92,104.92,0.0,82.7114,82.7114,82.7114,82.7114,0.0
2019-07-24 09:40:00,105.55,105.55,105.25,105.25,400.0,83.2081,83.2081,82.9716,82.9716,400.0
2019-07-24 09:45:00,105.03,105.03,105.03,105.03,100.0,82.7982,82.7982,82.7982,82.7982,100.0
2019-07-24 09:50:00,105.06,105.21,105.0,105.21,711.0,82.8218,82.9401,82.7745,82.9401,711.0
2019-07-24 09:55:00,105.27,105.27,105.27,105.27,100.0,82.9874,82.9874,82.9874,82.9874,100.0
2019-07-24 10:00:00,105.27,105.27,105.27,105.27,0.0,82.9874,82.9874,82.9874,82.9874,0.0
2019-07-24 10:05:00,105.35,105.43,105.35,105.43,300.0,83.0504,83.1135,83.0504,83.1135,300.0
2019-07-24 10:10:00,105.36,105.39,105.26,105.26,926.0,83.0583,83.082,82.9795,82.9795,926.0
2019-07-24 10:15:00,105.25,105.29,105.25,105.29,200.0,82.9716,83.0031,82.9716,83.0031,200.0
2019-07-24 10:20:00,105.29,105.29,105.29,105.29,0.0,83.0031,83.0031,83.0031,83.0031,0.0
2019-07-24 10:25:00,105.35,105.6,105.35,105.6,1500.0,83.0504,83.2475,83.0504,83.2475,1500.0
2019-07-24 10:30:00,105.75,105.89,105.75,105.86,1165.0,83.3658,83.4761,83.3658,83.4525,1165.0
2019-07-24 10:35:00,106.15,106.15,106.15,106.15,100.0,83.6811,83.6811,83.6811,83.6811,100.0
2019-07-24 10:40:00,106.21,106.21,106.19,106.19,200.0,83.7284,83.7284,83.7126,83.7126,200.0
2019-07-24 10:45:00,106.04,106.04,105.91,105.98,800.0,83.5944,83.5944,83.4919,83.5471,800.0
2019-07-24 10:50:00,105.96,105.96,105.96,105.96,300.0,83.5313,83.5313,83.5313,83.5313,300.0
2019-07-24 10:55:00,105.95,106.09,105.95,106.09,300.0,83.5234,83.6338,83.5234,83.6338,300.0
2019-07-24 11:00:00,106.05,106.05,105.87,105.92,424.0,83.6023,83.6023,83.4604,83.4998,424.0
2019-07-24 11:05:00,105.86,106.02,105.86,106.02,200.0,83.4525,83.5786,83.4525,83.5786,200.0
2019-07-24 11:10:00,106.12,106.12,106.0,106.06,300.0,83.6574,83.6574,83.5628,83.6101,300.0
2019-07-24 11:15:00,106.1,106.1,106.05,106.05,300.0,83.6417,83.6417,83.6023,83.6023,300.0
2019-07-24 11:20:00,105.74,105.74,105.63,105.63,300.0,83.3579,83.3579,83.2712,83.2712,300.0
2019-07-24 11:25:00,105.54,105.62,105.52,105.58,400.0,83.2002,83.2633,83.1844,83.2317,400.0
2019-07-24 11:30:00,105.47,105.47,105.47,105.47,100.0,83.145,83.145,83.145,83.145,100.0
2019-07-24 11:35:00,105.45,105.63,105.45,105.63,528.0,83.1293,83.2712,83.1293,83.2712,528.0
2019-07-24 11:40:00,105.48,105.48,105.05,105.05,1170.0,83.1529,83.1529,82.8139,82.8139,1170.0
2019-07-24 11:45:00,105.03,105.03,105.03,105.03,100.0,82.7982,82.7982,82.7982,82.7982,100.0
2019-07-24 11:50:00,105.04,105.09,105.04,105.09,300.0,82.806,82.8455,82.806,82.8455,300.0
2019-07-24 11:55:00,105.3,105.3,105.3,105.3,100.0,83.011,83.011,83.011,83.011,100.0
2019-07-24 12:00:00,105.29,105.33,105.29,105.33,400.0,83.0031,83.0347,83.0031,83.0347,400.0
2019-07-24 12:05:00,105.32,105.32,105.31,105.31,200.0,83.0268,83.0268,83.0189,83.0189,200.0
2019-07-24 12:10:00,105.27,105.33,105.27,105.33,400.0,82.9874,83.0347,82.9874,83.0347,400.0
2019-07-24 12:15:00,105.2,105.26,105.2,105.26,200.0,82.9322,82.9795,82.9322,82.9795,200.0
2019-07-24 12:20:00,105.17,105.26,105.17,105.26,200.0,82.9085,82.9795,82.9085,82.9795,200.0
2019-07-24 12:25:00,105.39,105.39,105.39,105.39,100.0,83.082,83.082,83.082,83.082,100.0
2019-07-24 12:30:00,105.26,105.26,105.26,105.26,100.0,82.9795,82.9795,82.9795,82.9795,100.0
2019-07-24 12:35:00,105.43,105.45,105.43,105.45,400.0,83.1135,83.1293,83.1135,83.1293,400.0
2019-07-24 12:40:00,105.45,105.45,105.45,105.45,0.0,83.1293,83.1293,83.1293,83.1293,0.0
2019-07-24 12:45:00,105.57,105.57,105.56,105.56,200.0,83.2239,83.2239,83.216,83.216,200.0
2019-07-24 12:50:00,105.63,105.71,105.58,105.71,400.0,83.2712,83.3342,83.2317,83.3342,400.0
2019-07-24 12:55:00,105.81,105.81,105.79,105.79,200.0,83.4131,83.4131,83.3973,83.3973,200.0
2019-07-24 13:00:00,105.82,105.82,105.67,105.67,300.0,83.4209,83.4209,83.3027,83.3027,300.0
2019-07-24 13:05:00,105.7,105.74,105.69,105.69,700.0,83.3263,83.3579,83.3185,83.3185,700.0
2019-07-24 13:10:00,105.69,105.69,105.69,105.69,0.0,83.3185,83.3185,83.3185,83.3185,0.0
2019-07-24 13:15:00,105.63,105.63,105.56,105.56,400.0,83.2712,83.2712,83.216,83.216,400.0
2019-07-24 13:20:00,105.62,105.62,105.55,105.55,500.0,83.2633,83.2633,83.2081,83.2081,500.0
2019-07-24 13:25:00,105.65,105.65,105.59,105.6,500.0,83.2869,83.2869,83.2396,83.2475,500.0
2019-07-24 13:30:00,105.61,105.61,105.51,105.55,600.0,83.2554,83.2554,83.1766,83.2081,600.0
2019-07-24 13:35:00,105.61,105.61,105.49,105.49,500.0,83.2554,83.2554,83.1608,83.1608,500.0
2019-07-24 13:40:00,105.49,105.49,105.49,105.49,0.0,83.1608,83.1608,83.1608,83.1608,0.0
2019-07-24 13:45:00,105.56,105.56,105.5,105.5,500.0,83.216,83.216,83.1687,83.1687,500.0
2019-07-24 13:50:00,105.42,105.44,105.38,105.44,300.0,83.1056,83.1214,83.0741,83.1214,300.0
2019-07-24 13:55:00,105.38,105.38,105.32,105.32,200.0,83.0741,83.0741,83.0268,83.0268,200.0
2019-07-24 14:00:00,105.21,105.21,105.17,105.17,400.0,82.9401,82.9401,82.9085,82.9085,400.0
2019-07-24 14:05:00,105.14,105.14,105.04,105.04,200.0,82.8849,82.8849,82.806,82.806,200.0
2019-07-24 14:10:00,104.99,104.99,104.86,104.86,200.0,82.7666,82.7666,82.6641,82.6641,200.0
2019-07-24 14:15:00,104.76,104.84,104.76,104.79,300.0,82.5853,82.6484,82.5853,82.609,300.0
2019-07-24 14:20:00,104.77,104.87,104.77,104.87,300.0,82.5932,82.672,82.5932,82.672,300.0
2019-07-24 14:25:00,104.8,104.82,104.78,104.82,400.0,82.6168,82.6326,82.6011,82.6326,400.0
2019-07-24 14:30:00,104.74,104.86,104.74,104.86,300.0,82.5695,82.6641,82.5695,82.6641,300.0
2019-07-24 14:35:00,104.87,104.87,104.76,104.76,500.0,82.672,82.672,82.5853,82.5853,500.0
2019-07-24 14:40:00,104.46,104.46,104.46,104.46,100.0,82.3488,82.3488,82.3488,82.3488,100.0
2019-07-24 14:45:00,104.43,104.43,104.41,104.41,327.0,82.3252,82.3252,82.3094,82.3094,327.0
2019-07-24 14:50:00,104.58,104.64,104.55,104.55,600.0,82.4434,82.4907,82.4198,82.4198,600.0
2019-07-24 14:55:00,104.51,104.54,104.49,104.53,510.0,82.3882,82.4119,82.3725,82.404,510.0
2019-07-24 15:00:00,104.56,104.56,104.5,104.52,648.0,82.4276,82.4276,82.3803,82.3961,648.0
2019-07-24 15:05:00,104.48,104.48,104.45,104.47,600.0,82.3646,82.3646,82.3409,82.3567,600.0
2019-07-24 15:10:00,104.47,104.47,104.47,104.47,0.0,82.3567,82.3567,82.3567,82.3567,0.0
2019-07-24 15:15:00,104.5,104.5,104.38,104.38,977.0,82.3803,82.3803,82.2857,82.2857,977.0
2019-07-24 15:20:00,104.38,104.43,104.38,104.41,400.0,82.2857,82.3252,82.2857,82.3094,400.0
2019-07-24 15:25:00,104.38,104.38,104.37,104.37,218.0,82.2857,82.2857,82.2779,82.2779,218.0
2019-07-24 15:30:00,104.38,104.53,104.37,104.53,800.0,82.2857,82.404,82.2779,82.404,800.0
2019-07-24 15:35:00,104.54,104.56,104.46,104.54,1100.0,82.4119,82.4276,82.3488,82.4119,1100.0
2019-07-24 15:40:00,104.55,104.55,104.41,104.41,1042.0,82.4198,82.4198,82.3094,82.3094,1042.0
2019-07-24 15:45:00,104.38,104.38,104.29,104.34,1100.0,82.2857,82.2857,82.2148,82.2542,1100.0
2019-07-24 15:50:00,104.42,104.53,104.42,104.51,629.0,82.3173,82.404,82.3173,82.3882,629.0
2019-07-24 15:55:00,104.56,104.61,104.42,104.44,2426.0,82.4276,82.4671,82.3173,82.333,2426.0
2019-07-25 09:30:00,104.86,104.86,104.7,104.7,200.0,82.6641,82.6641,82.538,82.538,200.0
2019-07-25 09:35:00,104.37,104.64,104.37,104.64,1400.0,82.2779,82.4907,82.2779,82.4907,1400.0
2019-07-25 09:40:00,104.33,104.34,104.1,104.1,400.0,82.2463,82.2542,82.065,82.065,400.0
2019-07-25 09:45:00,103.93,103.93,103.53,103.53,1350.0,81.931,81.931,81.6157,81.6157,1350.0
2019-07-25 09:50:00,103.48,103.48,103.17,103.47,1600.0,81.5762,81.5762,81.3319,81.5684,1600.0
2019-07-25 09:55:00,103.5,103.5,103.15,103.27,1100.0,81.592,81.592,81.3161,81.4107,1100.0
2019-07-25 10:00:00,103.35,103.44,103.32,103.44,1701.0,81.4738,81.5447,81.4501,81.5447,1701.0
2019-07-25 10:05:00,103.49,103.55,103.33,103.33,2700.0,81.5841,81.6314,81.458,81.458,2700.0
2019-07-25 10:10:00,103.33,103.33,102.91,102.98,1690.0,81.458,81.458,81.1269,81.1821,1690.0
2019-07-25 10:15:00,103.0,103.1,102.89,103.1,1000.0,81.1978,81.2767,81.1111,81.2767,1000.0
2019-07-25 10:20:00,103.16,103.16,102.94,102.94,2500.0,81.324,81.324,81.1505,81.1505,2500.0
2019-07-25 10:25:00,102.87,103.0,102.87,102.91,1174.0,81.0954,81.1978,81.0954,81.1269,1174.0
2019-07-25 10:30:00,102.89,102.9,102.65,102.65,1800.0,81.1111,81.119,80.9219,80.9219,1800.0
2019-07-25 10:35:00,102.67,102.95,102.66,102.95,900.0,80.9377,81.1584,80.9298,81.1584,900.0
2019-07-25 10:40:00,102.85,102.85,102.58,102.62,1300.0,81.0796,81.0796,80.8668,80.8983,1300.0
2019-07-25 10:45:00,102.71,102.71,102.7,102.7,200.0,80.9692,80.9692,80.9613,80.9613,200.0
2019-07-25 10:50:00,102.82,102.82,102.46,102.52,1334.0,81.0559,81.0559,80.7722,80.8195,1334.0
2019-07-25 10:55:00,102.47,102.47,102.35,102.41,600.0,80.78,80.78,80.6854,80.7327,600.0
2019-07-25 11:00:00,102.16,102.16,102.16,102.16,100.0,80.5357,80.5357,80.5357,80.5357,100.0
2019-07-25 11:05:00,102.12,102.14,101.97,102.09,900.0,80.5041,80.5199,80.3859,80.4805,900.0
2019-07-25 11:10:00,102.2,102.2,102.0,102.02,3400.0,80.5672,80.5672,80.4095,80.4253,3400.0
2019-07-25 11:15:00,102.19,102.19,102.05,102.11,1900.0,80.5593,80.5593,80.4489,80.4962,1900.0
2019-07-25 11:20:00,102.3,102.3,102.18,102.18,700.0,80.646,80.646,80.5514,80.5514,700.0
2019-07-25 11:25:00,102.32,102.32,102.1,102.1,622.0,80.6618,80.6618,80.4884,80.4884,622.0
2019-07-25 11:30:00,102.01,102.01,101.85,101.85,200.0,80.4174,80.4174,80.2913,80.2913,200.0
2019-07-25 11:35:00,101.81,101.89,101.77,101.79,2031.0,80.2597,80.3228,80.2282,80.244,2031.0
2019-07-25 11:40:00,101.74,101.74,101.62,101.66,2400.0,80.2046,80.2046,80.11,80.1415,2400.0
2019-07-25 11:45:00,101.63,101.63,101.5,101.5,1300.0,80.1178,80.1178,80.0154,80.0154,1300.0
2019-07-25 11:50:00,101.56,101.6,101.3,101.39,3889.0,80.0627,80.0942,79.8577,79.9286,3889.0
2019-07-25 11:55:00,101.56,101.63,101.56,101.59,800.0,80.0627,80.1178,80.0627,80.0863,800.0
2019-07-25 12:00:00,101.48,101.52,101.47,101.47,1200.0,79.9996,80.0311,79.9917,79.9917,1200.0
2019-07-25 12:05:00,101.42,101.55,101.42,101.55,700.0,79.9523,80.0548,79.9523,80.0548,700.0
2019-07-25 12:10:00,101.59,101.7,101.59,101.62,732.0,80.0863,80.173,80.0863,80.11,732.0
2019-07-25 12:15:00,101.67,101.67,101.67,101.67,100.0,80.1494,80.1494,80.1494,80.1494,100.0
2019-07-25 12:20:00,101.76,101.83,101.65,101.65,1600.0,80.2203,80.2755,80.1336,80.1336,1600.0
2019-07-25 12:25:00,101.6,101.65,101.57,101.61,900.0,80.0942,80.1336,80.0705,80.1021,900.0
2019-07-25 12:30:00,101.49,101.53,101.41,101.41,2140.0,80.0075,80.039,79.9444,79.9444,2140.0
2019-07-25 12:35:00,101.39,101.4,101.22,101.22,1226.0,79.9286,79.9365,79.7946,79.7946,1226.0
2019-07-25 12:40:00,101.24,101.24,101.1,101.14,1000.0,79.8104,79.8104,79.7,79.7316,1000.0
2019-07-25 12:45:00,101.15,101.28,101.14,101.28,2500.0,79.7394,79.8419,79.7316,79.8419,2500.0
2019-07-25 12:50:00,101.27,101.28,101.19,101.27,3366.0,79.834,79.8419,79.771,79.834,3366.0
2019-07-25 12:55:00,101.23,101.23,101.16,101.16,1865.0,79.8025,79.8025,79.7473,79.7473,1865.0
2019-07-25 13:00:00,101.15,101.18,100.91,100.91,1709.0,79.7394,79.7631,79.5502,79.5502,1709.0
2019-07-25 13:05:00,100.94,101.07,100.94,101.07,400.0,79.5739,79.6764,79.5739,79.6764,400.0
2019-07-25 13:10:00,100.97,100.97,100.81,100.89,800.0,79.5975,79.5975,79.4714,79.5345,800.0
2019-07-25 13:15:00,100.77,100.88,100.72,100.72,900.0,79.4399,79.5266,79.4005,79.4005,900.0
2019-07-25 13:20:00,100.74,100.77,100.69,100.7,4200.0,79.4162,79.4399,79.3768,79.3847,4200.0
2019-07-25 13:25:00,100.81,100.9,100.8,100.9,2200.0,79.4714,79.5424,79.4635,79.5424,2200.0
2019-07-25 13:30:00,101.05,101.23,101.03,101.23,500.0,79.6606,79.8025,79.6448,79.8025,500.0
2019-07-25 13:35:00,101.26,101.43,101.26,101.42,2200.0,79.8262,79.9602,79.8262,79.9523,2200.0
2019-07-25 13:40:00,101.43,101.47,101.34,101.35,1600.0,79.9602,79.9917,79.8892,79.8971,1600.0
2019-07-25 13:45:00,101.36,101.43,101.33,101.38,1200.0,79.905,79.9602,79.8813,79.9208,1200.0
2019-07-25 13:50:00,101.32,101.33,101.22,101.23,1700.0,79.8735,79.8813,79.7946,79.8025,1700.0
2019-07-25 13:55:00,101.34,101.34,101.24,101.24,1900.0,79.8892,79.8892,79.8104,79.8104,1900.0
2019-07-25 14:00:00,101.24,101.28,101.24,101.28,800.0,79.8104,79.8419,79.8104,79.8419,800.0
2019-07-25 14:05:00,101.33,101.49,101.33,101.44,600.0,79.8813,80.0075,79.8813,79.9681,600.0
2019-07-25 14:10:00,101.4,101.53,101.37,101.37,1020.0,79.9365,80.039,79.9129,79.9129,1020.0
2019-07-25 14:15:00,101.26,101.26,101.08,101.08,400.0,79.8262,79.8262,79.6843,79.6843,400.0
2019-07-25 14:20:00,100.99,101.04,100.99,101.03,500.0,79.6133,79.6527,79.6133,79.6448,500.0
2019-07-25 14:25:00,100.98,100.99,100.9,100.99,1100.0,79.6054,79.6133,79.5424,79.6133,1100.0
2019-07-25 14:30:00,101.0,101.05,100.96,101.05,1300.0,79.6212,79.6606,79.5897,79.6606,1300.0
2019-07-25 14:35:00,101.03,101.1,100.96,100.96,1433.0,79.6448,79.7,79.5897,79.5897,1433.0
2019-07-25 14:40:00,100.9,100.9,100.8,100.85,2900.0,79.5424,79.5424,79.4635,79.5029,2900.0
2019-07-25 14:45:00,100.88,100.88,100.79,100.88,2300.0,79.5266,79.5266,79.4556,79.5266,2300.0
2019-07-25 14:50:00,100.85,100.96,100.84,100.84,1900.0,79.5029,79.5897,79.4951,79.4951,1900.0
2019-07-25 14:55:00,100.84,100.96,100.84,100.96,1506.0,79.4951,79.5897,79.4951,79.5897,1506.0
2019-07-25 15:00:00,100.97,101.02,100.96,100.96,500.0,79.5975,79.637,79.5897,79.5897,500.0
2019-07-25 15:05:00,100.91,100.91,100.78,100.81,2000.0,79.5502,79.5502,79.4478,79.4714,2000.0
2019-07-25 15:10:00,100.84,100.93,100.8,100.87,800.0,79.4951,79.566,79.4635,79.5187,800.0
2019-07-25 15:15:00,100.87,100.87,100.83,100.85,900.0,79.5187,79.5187,79.4872,79.5029,900.0
2019-07-25 15:20:00,100.91,100.98,100.91,100.96,600.0,79.5502,79.6054,79.5502,79.5897,600.0
2019-07-25 15:25:00,101.08,101.08,100.97,101.0,800.0,79.6843,79.6843,79.5975,79.6212,800.0
2019-07-25 15:30:00,101.07,101.28,101.07,101.28,423.0,79.6764,79.8419,79.6764,79.8419,423.0
2019-07-25 15:35:00,101.32,101.32,101.18,101.28,1800.0,79.8735,79.8735,79.7631,79.8419,1800.0
2019-07-25 15:40:00,101.29,101.37,101.28,101.33,1200.0,79.8498,79.9129,79.8419,79.8813,1200.0
2019-07-25 15:45:00,101.38,101.49,101.37,101.39,1486.0,79.9208,80.0075,79.9129,79.9286,1486.0
2019-07-25 15:50:00,101.4,101.5,101.34,101.49,3000.0,79.9365,80.0154,79.8892,80.0075,3000.0
2019-07-25 15:55:00,101.45,101.45,101.3,101.41,3422.0,79.9759,79.9759,79.8577,79.9444,3422.0
2019-07-26 09:30:00,101.67,101.67,100.88,100.88,2407.0,80.1494,80.1494,79.5266,79.5266,2407.0
2019-07-26 09:35:00,100.81,100.81,100.81,100.81,100.0,79.4714,79.4714,79.4714,79.4714,100.0
2019-07-26 09:40:00,101.12,101.44,101.03,101.35,400.0,79.7158,79.9681,79.6448,79.8971,400.0
2019-07-26 09:45:00,101.0,101.24,100.96,101.24,400.0,79.6212,79.8104,79.5897,79.8104,400.0
2019-07-26 09:50:00,101.41,101.61,101.41,101.61,400.0,79.9444,80.1021,79.9444,80.1021,400.0
2019-07-26 09:55:00,101.61,101.61,101.61,101.61,0.0,80.1021,80.1021,80.1021,80.1021,0.0
2019-07-26 10:00:00,101.16,101.16,100.89,100.92,500.0,79.7473,79.7473,79.5345,79.5581,500.0
2019-07-26 10:05:00,101.02,101.02,100.72,100.72,400.0,79.637,79.637,79.4005,79.4005,400.0
2019-07-26 10:10:00,100.95,100.95,100.88,100.88,300.0,79.5818,79.5818,79.5266,79.5266,300.0
2019-07-26 10:15:00,101.03,101.03,100.91,100.91,200.0,79.6448,79.6448,79.5502,79.5502,200.0
2019-07-26 10:20:00,100.81,100.81,100.77,100.77,300.0,79.4714,79.4714,79.4399,79.4399,300.0
2019-07-26 10:25:00,100.76,100.76,100.65,100.65,700.0,79.432,79.432,79.3453,79.3453,700.0
2019-07-26 10:30:00,100.55,100.55,100.36,100.47,800.0,79.2664,79.2664,79.1167,79.2034,800.0
2019-07-26 10:35:00,100.75,100.75,100.75,100.75,200.0,79.4241,79.4241,79.4241,79.4241,200.0
2019-07-26 10:40:00,100.65,100.65,100.54,100.54,400.0,79.3453,79.3453,79.2586,79.2586,400.0
2019-07-26 10:45:00,100.65,100.65,100.52,100.52,300.0,79.3453,79.3453,79.2428,79.2428,300.0
2019-07-26 10:50:00,100.47,100.5,100.3,100.3,400.0,79.2034,79.227,79.0694,79.0694,400.0
2019-07-26 10:55:00,100.32,100.49,100.32,100.49,300.0,79.0851,79.2191,79.0851,79.2191,300.0
2019-07-26 11:00:00,100.5,100.55,100.5,100.55,200.0,79.227,79.2664,79.227,79.2664,200.0
2019-07-26 11:05:00,100.73,100.76,100.58,100.58,700.0,79.4083,79.432,79.2901,79.2901,700.0
2019-07-26 11:10:00,100.6,100.68,100.6,100.68,500.0,79.3059,79.3689,79.3059,79.3689,500.0
2019-07-26 11:15:00,100.75,100.85,100.75,100.85,396.0,79.4241,79.5029,79.4241,79.5029,396.0
2019-07-26 11:20:00,101.01,101.11,101.01,101.03,700.0,79.6291,79.7079,79.6291,79.6448,700.0
2019-07-26 11:25:00,100.98,100.98,100.98,100.98,100.0,79.6054,79.6054,79.6054,79.6054,100.0
2019-07-26 11:30:00,100.99,101.07,100.99,101.07,300.0,79.6133,79.6764,79.6133,79.6764,300.0
2019-07-26 11:35:00,101.07,101.07,101.07,101.07,0.0,79.6764,79.6764,79.6764,79.6764,0.0
2019-07-26 11:40:00,101.37,101.5,101.37,101.43,600.0,79.9129,80.0154,79.9129,79.9602,600.0
2019-07-26 11:45:00,101.39,101.39,101.25,101.25,500.0,79.9286,79.9286,79.8183,79.8183,500.0
2019-07-26 11:50:00,101.0,101.03,101.0,101.03,200.0,79.6212,79.6448,79.6212,79.6448,200.0
2019-07-26 11:55:00,100.97,101.02,100.96,101.02,300.0,79.5975,79.637,79.5897,79.637,300.0
2019-07-26 12:00:00,100.96,101.0,100.96,101.0,400.0,79.5897,79.6212,79.5897,79.6212,400.0
2019-07-26 12:05:00,101.3,101.3,101.22,101.22,400.0,79.8577,79.8577,79.7946,79.7946,400.0
2019-07-26 12:10:00,101.05,101.05,100.93,100.93,200.0,79.6606,79.6606,79.566,79.566,200.0
2019-07-26 12:15:00,100.82,100.82,100.79,100.79,311.0,79.4793,79.4793,79.4556,79.4556,311.0
2019-07-26 12:20:00,100.77,100.8,100.77,100.8,300.0,79.4399,79.4635,79.4399,79.4635,300.0
2019-07-26 12:25:00,100.86,100.91,100.86,100.91,200.0,79.5108,79.5502,79.5108,79.5502,200.0
2019-07-26 12:30:00,100.86,100.86,100.86,100.86,100.0,79.5108,79.5108,79.5108,79.5108,100.0
2019-07-26 12:35:00,101.0,101.0,101.0,101.0,100.0,79.6212,79.6212,79.6212,79.6212,100.0
2019-07-26 12:40:00,101.18,101.18,101.1,101.14,500.0,79.7631,79.7631,79.7,79.7316,500.0
2019-07-26 12:45:00,101.28,101.28,101.15,101.2,300.0,79.8419,79.8419,79.7394,79.7789,300.0
2019-07-26 12:50:00,101.27,101.35,101.25,101.31,500.0,79.834,79.8971,79.8183,79.8656,500.0
2019-07-26 12:55:00,101.32,101.37,101.32,101.35,400.0,79.8735,79.9129,79.8735,79.8971,400.0
2019-07-26 13:00:00,101.43,101.49,101.43,101.47,300.0,79.9602,80.0075,79.9602,79.9917,300.0
2019-07-26 13:05:00,101.61,101.61,101.61,101.61,200.0,80.1021,80.1021,80.1021,80.1021,200.0
2019-07-26 13:10:00,101.59,101.59,101.48,101.48,300.0,80.0863,80.0863,79.9996,79.9996,300.0
2019-07-26 13:15:00,101.4,101.46,101.38,101.38,400.0,79.9365,79.9838,79.9208,79.9208,400.0
2019-07-26 13:20:00,101.38,101.38,101.38,101.38,0.0,79.9208,79.9208,79.9208,79.9208,0.0
2019-07-26 13:25:00,101.53,101.53,101.49,101.49,300.0,80.039,80.039,80.0075,80.0075,300.0
2019-07-26 13:30:00,101.52,101.52,101.42,101.42,200.0,80.0311,80.0311,79.9523,79.9523,200.0
2019-07-26 13:35:00,101.48,101.48,101.48,101.48,100.0,79.9996,79.9996,79.9996,79.9996,100.0
2019-07-26 13:40:00,101.49,101.53,101.49,101.53,400.0,80.0075,80.039,80.0075,80.039,400.0
2019-07-26 13:45:00,101.55,101.63,101.52,101.6,1481.0,80.0548,80.1178,80.0311,80.0942,1481.0
2019-07-26 13:50:00,101.64,101.64,101.58,101.6,1100.0,80.1257,80.1257,80.0784,80.0942,1100.0
2019-07-26 13:55:00,101.63,101.68,101.63,101.68,200.0,80.1178,80.1573,80.1178,80.1573,200.0
2019-07-26 14:00:00,101.83,102.15,101.83,102.08,2600.0,80.2755,80.5278,80.2755,80.4726,2600.0
2019-07-26 14:05:00,102.04,102.26,102.04,102.26,1875.0,80.4411,80.6145,80.4411,80.6145,1875.0
2019-07-26 14:10:00,102.17,102.17,102.11,102.11,1105.0,80.5435,80.5435,80.4962,80.4962,1105.0
2019-07-26 14:15:00,102.28,102.3,102.24,102.24,900.0,80.6303,80.646,80.5987,80.5987,900.0
2019-07-26 14:20:00,102.19,102.26,102.19,102.22,900.0,80.5593,80.6145,80.5593,80.583,900.0
2019-07-26 14:25:00,102.23,102.26,102.22,102.26,1700.0,80.5908,80.6145,80.583,80.6145,1700.0
2019-07-26 14:30:00,102.26,102.34,102.26,102.34,523.0,80.6145,80.6776,80.6145,80.6776,523.0
2019-07-26 14:35:00,102.32,102.38,102.32,102.38,400.0,80.6618,80.7091,80.6618,80.7091,400.0
2019-07-26 14:40:00,102.35,102.35,102.25,102.28,2900.0,80.6854,80.6854,80.6066,80.6303,2900.0
2019-07-26 14:45:00,102.3,102.36,102.22,102.33,2774.0,80.646,80.6933,80.583,80.6697,2774.0
2019-07-26 14:50:00,102.28,102.32,102.26,102.29,2853.0,80.6303,80.6618,80.6145,80.6381,2853.0
2019-07-26 14:55:00,102.34,102.35,102.34,102.35,763.0,80.6776,80.6854,80.6776,80.6854,763.0
2019-07-26 15:00:00,102.33,102.38,102.31,102.38,1200.0,80.6697,80.7091,80.6539,80.7091,1200.0
2019-07-26 15:05:00,102.38,102.49,102.37,102.39,1801.0,80.7091,80.7958,80.7012,80.717,1801.0
2019-07-26 15:10:00,102.37,102.39,102.28,102.28,2023.0,80.7012,80.717,80.6303,80.6303,2023.0
2019-07-26 15:15:00,102.2,102.2,102.2,102.2,211.0,80.5672,80.5672,80.5672,80.5672,211.0
2019-07-26 15:20:00,102.08,102.08,102.01,102.01,1000.0,80.4726,80.4726,80.4174,80.4174,1000.0
2019-07-26 15:25:00,101.96,101.96,101.9,101.95,890.0,80.378,80.378,80.3307,80.3701,890.0
2019-07-26 15:30:00,102.08,102.23,102.08,102.17,700.0,80.4726,80.5908,80.4726,80.5435,700.0
2019-07-26 15:35:00,102.14,102.18,102.11,102.12,1074.0,80.5199,80.5514,80.4962,80.5041,1074.0
2019-07-26 15:40:00,102.13,102.15,102.06,102.13,1400.0,80.512,80.5278,80.4568,80.512,1400.0
2019-07-26 15:45:00,102.08,102.08,101.98,102.0,2115.0,80.4726,80.4726,80.3938,80.4095,2115.0
2019-07-26 15:50:00,101.98,102.06,101.93,102.06,1780.0,80.3938,80.4568,80.3543,80.4568,1780.0
2019-07-26 15:55:00,102.05,102.05,101.93,101.94,2200.0,80.4489,80.4489,80.3543,80.3622,2200.0
2019-07-29 09:30:00,101.84,101.84,101.69,101.69,800.0,80.2834,80.2834,80.1651,80.1651,800.0
2019-07-29 09:35:00,101.4,101.4,101.4,101.4,118.0,79.9365,79.9365,79.9365,79.9365,118.0
2019-07-29 09:40:00,101.13,101.3,101.03,101.03,611.0,79.7237,79.8577,79.6448,79.6448,611.0
2019-07-29 09:45:00,101.26,101.26,101.1,101.1,400.0,79.8262,79.8262,79.7,79.7,400.0
2019-07-29 09:50:00,101.15,101.15,100.79,101.0,915.0,79.7394,79.7394,79.4556,79.6212,915.0
2019-07-29 09:55:00,100.7,100.7,100.46,100.48,509.0,79.3847,79.3847,79.1955,79.2113,509.0
2019-07-29 10:00:00,100.42,100.47,100.4,100.46,1100.0,79.164,79.2034,79.1482,79.1955,1100.0
2019-07-29 10:05:00,100.42,100.42,100.26,100.26,900.0,79.164,79.164,79.0378,79.0378,900.0
2019-07-29 10:10:00,100.19,100.2,100.0,100.0,1167.0,78.9826,78.9905,78.8329,78.8329,1167.0
2019-07-29 10:15:00,99.81,99.81,99.66,99.66,574.0,78.6831,78.6831,78.5648,78.5648,574.0
2019-07-29 10:20:00,99.69,99.8,99.69,99.8,300.0,78.5885,78.6752,78.5885,78.6752,300.0
2019-07-29 10:25:00,99.71,99.71,99.59,99.59,500.0,78.6042,78.6042,78.5096,78.5096,500.0
2019-07-29 10:30:00,99.61,99.61,99.58,99.58,400.0,78.5254,78.5254,78.5018,78.5018,400.0
2019-07-29 10:35:00,99.31,99.31,99.12,99.17,2425.0,78.2889,78.2889,78.1391,78.1785,2425.0
2019-07-29 10:40:00,99.34,99.67,99.34,99.67,230.0,78.3126,78.5727,78.3126,78.5727,230.0
2019-07-29 10:45:00,99.84,99.84,99.84,99.84,362.0,78.7067,78.7067,78.7067,78.7067,362.0
2019-07-29 10:50:00,99.96,99.96,99.96,99.96,100.0,78.8013,78.8013,78.8013,78.8013,100.0
2019-07-29 10:55:00,100.01,100.08,99.99,100.08,325.0,78.8407,78.8959,78.825,78.8959,325.0
2019-07-29 11:00:00,100.0,100.11,99.99,100.11,500.0,78.8329,78.9196,78.825,78.9196,500.0
2019-07-29 11:05:00,100.04,100.11,100.04,100.11,339.0,78.8644,78.9196,78.8644,78.9196,339.0
2019-07-29 11:10:00,100.29,100.29,100.23,100.23,300.0,79.0615,79.0615,79.0142,79.0142,300.0
2019-07-29 11:15:00,100.23,100.23,100.23,100.23,0.0,79.0142,79.0142,79.0142,79.0142,0.0
2019-07-29 11:20:00,100.23,100.23,100.23,100.23,0.0,79.0142,79.0142,79.0142,79.0142,0.0
2019-07-29 11:25:00,100.24,100.24,100.19,100.19,300.0,79.0221,79.0221,78.9826,78.9826,300.0
2019-07-29 11:30:00,100.19,100.19,100.19,100.19,0.0,78.9826,78.9826,78.9826,78.9826,0.0
2019-07-29 11:35:00,100.07,100.07,100.07,100.07,100.0,78.888,78.888,78.888,78.888,100.0
2019-07-29 11:40:00,100.07,100.07,100.07,100.07,0.0,78.888,78.888,78.888,78.888,0.0
2019-07-29 11:45:00,100.11,100.11,100.02,100.02,300.0,78.9196,78.9196,78.8486,78.8486,300.0
2019-07-29 11:50:00,100.01,100.18,100.01,100.09,725.0,78.8407,78.9748,78.8407,78.9038,725.0
2019-07-29 11:55:00,100.12,100.19,100.12,100.19,700.0,78.9275,78.9826,78.9275,78.9826,700.0
2019-07-29 12:00:00,100.12,100.12,100.06,100.06,500.0,78.9275,78.9275,78.8802,78.8802,500.0
2019-07-29 12:05:00,99.96,99.96,99.96,99.96,100.0,78.8013,78.8013,78.8013,78.8013,100.0
2019-07-29 12:10:00,100.01,100.01,100.01,100.01,200.0,78.8407,78.8407,78.8407,78.8407,200.0
2019-07-29 12:15:00,100.01,100.01,100.01,100.01,0.0,78.8407,78.8407,78.8407,78.8407,0.0
2019-07-29 12:20:00,99.8,99.8,99.72,99.72,300.0,78.6752,78.6752,78.6121,78.6121,300.0
2019-07-29 12:25:00,99.75,99.75,99.75,99.75,200.0,78.6358,78.6358,78.6358,78.6358,200.0
2019-07-29 12:30:00,99.95,99.95,99.95,99.95,100.0,78.7934,78.7934,78.7934,78.7934,100.0
2019-07-29 12:35:00,99.98,100.04,99.98,100.0,400.0,78.8171,78.8644,78.8171,78.8329,400.0
2019-07-29 12:40:00,99.93,99.93,99.9,99.92,700.0,78.7777,78.7777,78.754,78.7698,700.0
2019-07-29 12:45:00,99.94,99.94,99.87,99.87,300.0,78.7856,78.7856,78.7304,78.7304,300.0
2019-07-29 12:50:00,99.87,99.87,99.87,99.87,0.0,78.7304,78.7304,78.7304,78.7304,0.0
2019-07-29 12:55:00,99.68,99.68,99.62,99.62,300.0,78.5806,78.5806,78.5333,78.5333,300.0
2019-07-29 13:00:00,99.84,99.95,99.84,99.88,500.0,78.7067,78.7934,78.7067,78.7383,500.0
2019-07-29 13:05:00,99.88,99.88,99.88,99.88,100.0,78.7383,78.7383,78.7383,78.7383,100.0
2019-07-29 13:10:00,100.13,100.13,100.11,100.11,400.0,78.9353,78.9353,78.9196,78.9196,400.0
2019-07-29 13:15:00,100.02,100.02,100.02,100.02,100.0,78.8486,78.8486,78.8486,78.8486,100.0
2019-07-29 13:20:00,99.99,100.08,99.94,100.03,1000.0,78.825,78.8959,78.7856,78.8565,1000.0
2019-07-29 13:25:00,100.05,100.05,99.9,99.9,400.0,78.8723,78.8723,78.754,78.754,400.0
2019-07-29 13:30:00,99.91,99.91,99.87,99.87,200.0,78.7619,78.7619,78.7304,78.7304,200.0
2019-07-29 13:35:00,100.0,100.0,99.83,99.83,500.0,78.8329,78.8329,78.6988,78.6988,500.0
2019-07-29 13:40:00,99.87,99.87,99.78,99.78,600.0,78.7304,78.7304,78.6594,78.6594,600.0
2019-07-29 13:45:00,99.69,99.71,99.66,99.68,500.0,78.5885,78.6042,78.5648,78.5806,500.0
2019-07-29 13:50:00,99.54,99.61,99.51,99.61,400.0,78.4702,78.5254,78.4466,78.5254,400.0
2019-07-29 13:55:00,99.72,99.94,99.72,99.94,1000.0,78.6121,78.7856,78.6121,78.7856,1000.0
2019-07-29 14:00:00,100.02,100.02,100.02,100.02,100.0,78.8486,78.8486,78.8486,78.8486,100.0
2019-07-29 14:05:00,99.86,99.87,99.85,99.87,400.0,78.7225,78.7304,78.7146,78.7304,400.0
2019-07-29 14:10:00,99.96,100.05,99.94,100.03,500.0,78.8013,78.8723,78.7856,78.8565,500.0
2019-07-29 14:15:00,100.06,100.24,100.06,100.24,900.0,78.8802,79.0221,78.8802,79.0221,900.0
2019-07-29 14:20:00,100.26,100.26,100.26,100.26,100.0,79.0378,79.0378,79.0378,79.0378,100.0
2019-07-29 14:25:00,100.24,100.31,100.24,100.3,300.0,79.0221,79.0772,79.0221,79.0694,300.0
2019-07-29 14:30:00,100.13,100.13,100.13,100.13,100.0,78.9353,78.9353,78.9353,78.9353,100.0
2019-07-29 14:35:00,100.16,100.2,100.16,100.2,200.0,78.959,78.9905,78.959,78.9905,200.0
2019-07-29 14:40:00,100.21,100.21,100.21,100.21,100.0,78.9984,78.9984,78.9984,78.9984,100.0
2019-07-29 14:45:00,100.27,100.27,100.14,100.18,400.0,79.0457,79.0457,78.9432,78.9748,400.0
2019-07-29 14:50:00,100.16,100.22,100.16,100.22,400.0,78.959,79.0063,78.959,79.0063,400.0
2019-07-29 14:55:00,100.19,100.31,100.19,100.31,300.0,78.9826,79.0772,78.9826,79.0772,300.0
2019-07-29 15:00:00,100.34,100.39,100.33,100.33,600.0,79.1009,79.1403,79.093,79.093,600.0
2019-07-29 15:05:00,100.28,100.31,100.28,100.31,400.0,79.0536,79.0772,79.0536,79.0772,400.0
2019-07-29 15:10:00,100.35,100.35,100.27,100.28,400.0,79.1088,79.1088,79.0457,79.0536,400.0
2019-07-29 15:15:00,100.18,100.18,100.14,100.15,400.0,78.9748,78.9748,78.9432,78.9511,400.0
2019-07-29 15:20:00,100.18,100.27,100.18,100.25,800.0,78.9748,79.0457,78.9748,79.0299,800.0
2019-07-29 15:25:00,100.2,100.2,100.07,100.1,500.0,78.9905,78.9905,78.888,78.9117,500.0
2019-07-29 15:30:00,100.09,100.13,100.03,100.12,1800.0,78.9038,78.9353,78.8565,78.9275,1800.0
2019-07-29 15:35:00,100.04,100.04,99.89,99.99,1768.0,78.8644,78.8644,78.7461,78.825,1768.0
2019-07-29 15:40:00,100.0,100.04,100.0,100.0,794.0,78.8329,78.8644,78.8329,78.8329,794.0
2019-07-29 15:45:00,100.01,100.03,99.82,99.84,1700.0,78.8407,78.8565,78.691,78.7067,1700.0
2019-07-29 15:50:00,99.86,99.88,99.71,99.73,1700.0,78.7225,78.7383,78.6042,78.62,1700.0
2019-07-29 15:55:00,99.71,99.8,99.67,99.72,2500.0,78.6042,78.6752,78.5727,78.6121,2500.0
2019-07-30 09:30:00,99.57,99.57,99.4,99.4,200.0,78.4939,78.4939,78.3599,78.3599,200.0
2019-07-30 09:35:00,99.4,99.4,99.4,99.4,0.0,78.3599,78.3599,78.3599,78.3599,0.0
2019-07-30 09:40:00,99.56,99.77,99.56,99.77,1253.0,78.486,78.6515,78.486,78.6515,1253.0
2019-07-30 09:45:00,99.5,99.5,99.19,99.27,800.0,78.4387,78.4387,78.1943,78.2574,800.0
2019-07-30 09:50:00,99.22,99.23,98.98,99.21,1800.0,78.218,78.2258,78.0288,78.2101,1800.0
2019-07-30 09:55:00,99.28,99.42,99.18,99.38,1100.0,78.2653,78.3756,78.1864,78.3441,1100.0
2019-07-30 10:00:00,99.48,99.69,99.48,99.69,1200.0,78.4229,78.5885,78.4229,78.5885,1200.0
2019-07-30 10:05:00,99.61,99.69,99.61,99.66,1000.0,78.5254,78.5885,78.5254,78.5648,1000.0
2019-07-30 10:10:00,99.73,99.8,99.5,99.5,1000.0,78.62,78.6752,78.4387,78.4387,1000.0
2019-07-30 10:15:00,99.67,99.67,99.59,99.59,200.0,78.5727,78.5727,78.5096,78.5096,200.0
2019-07-30 10:20:00,99.64,99.77,99.64,99.77,200.0,78.5491,78.6515,78.5491,78.6515,200.0
2019-07-30 10:25:00,99.58,99.58,99.58,99.58,100.0,78.5018,78.5018,78.5018,78.5018,100.0
2019-07-30 10:30:00,99.53,99.53,99.53,99.53,100.0,78.4623,78.4623,78.4623,78.4623,100.0
2019-07-30 10:35:00,99.53,99.53,99.53,99.53,0.0,78.4623,78.4623,78.4623,78.4623,0.0
2019-07-30 10:40:00,99.48,99.48,99.28,99.31,800.0,78.4229,78.4229,78.2653,78.2889,800.0
2019-07-30 10:45:00,99.14,99.19,99.12,99.12,600.0,78.1549,78.1943,78.1391,78.1391,600.0
2019-07-30 10:50:00,99.32,99.32,99.14,99.14,500.0,78.2968,78.2968,78.1549,78.1549,500.0
2019-07-30 10:55:00,99.11,99.11,99.0,99.06,400.0,78.1313,78.1313,78.0445,78.0918,400.0
2019-07-30 11:00:00,99.07,99.1,99.07,99.1,200.0,78.0997,78.1234,78.0997,78.1234,200.0
2019-07-30 11:05:00,99.17,99.2,99.1,99.1,600.0,78.1785,78.2022,78.1234,78.1234,600.0
2019-07-30 11:10:00,99.03,99.14,99.03,99.14,500.0,78.0682,78.1549,78.0682,78.1549,500.0
2019-07-30 11:15:00,99.12,99.59,99.12,99.59,1200.0,78.1391,78.5096,78.1391,78.5096,1200.0
2019-07-30 11:20:00,99.73,100.05,99.73,100.05,200.0,78.62,78.8723,78.62,78.8723,200.0
2019-07-30 11:25:00,100.4,100.56,100.4,100.46,600.0,79.1482,79.2743,79.1482,79.1955,600.0
2019-07-30 11:30:00,100.45,100.45,100.45,100.45,200.0,79.1876,79.1876,79.1876,79.1876,200.0
2019-07-30 11:35:00,100.46,100.56,100.39,100.45,1138.0,79.1955,79.2743,79.1403,79.1876,1138.0
2019-07-30 11:40:00,100.4,100.51,100.34,100.34,880.0,79.1482,79.2349,79.1009,79.1009,880.0
2019-07-30 11:45:00,100.4,100.51,100.4,100.51,900.0,79.1482,79.2349,79.1482,79.2349,900.0
2019-07-30 11:50:00,100.62,100.7,100.54,100.66,3004.0,79.3216,79.3847,79.2586,79.3532,3004.0
2019-07-30 11:55:00,100.71,100.71,100.71,100.71,100.0,79.3926,79.3926,79.3926,79.3926,100.0
2019-07-30 12:00:00,100.78,100.78,100.69,100.69,700.0,79.4478,79.4478,79.3768,79.3768,700.0
2019-07-30 12:05:00,100.69,100.69,100.69,100.69,0.0,79.3768,79.3768,79.3768,79.3768,0.0
2019-07-30 12:10:00,100.63,100.63,100.63,100.63,100.0,79.3295,79.3295,79.3295,79.3295,100.0
2019-07-30 12:15:00,100.63,100.63,100.63,100.63,0.0,79.3295,79.3295,79.3295,79.3295,0.0
2019-07-30 12:20:00,100.77,101.02,100.77,101.02,200.0,79.4399,79.637,79.4399,79.637,200.0
2019-07-30 12:25:00,101.11,101.11,101.11,101.11,100.0,79.7079,79.7079,79.7079,79.7079,100.0
2019-07-30 12:30:00,101.22,101.24,101.12,101.24,550.0,79.7946,79.8104,79.7158,79.8104,550.0
2019-07-30 12:35:00,101.3,101.3,101.3,101.3,100.0,79.8577,79.8577,79.8577,79.8577,100.0
2019-07-30 12:40:00,101.4,101.46,101.4,101.46,200.0,79.9365,79.9838,79.9365,79.9838,200.0
2019-07-30 12:45:00,101.37,101.37,101.26,101.26,800.0,79.9129,79.9129,79.8262,79.8262,800.0
2019-07-30 12:50:00,101.24,101.24,101.12,101.12,500.0,79.8104,79.8104,79.7158,79.7158,500.0
2019-07-30 12:55:00,101.23,101.23,101.23,101.23,100.0,79.8025,79.8025,79.8025,79.8025,100.0
2019-07-30 13:00:00,101.42,101.53,101.42,101.45,700.0,79.9523,80.039,79.9523,79.9759,700.0
2019-07-30 13:05:00,101.45,101.45,101.45,101.45,0.0,79.9759,79.9759,79.9759,79.9759,0.0
2019-07-30 13:10:00,101.81,101.87,101.81,101.82,700.0,80.2597,80.307,80.2597,80.2676,700.0
2019-07-30 13:15:00,101.87,102.0,101.78,101.93,1000.0,80.307,80.4095,80.2361,80.3543,1000.0
2019-07-30 13:20:00,101.88,102.03,101.86,102.03,400.0,80.3149,80.4332,80.2992,80.4332,400.0
2019-07-30 13:25:00,101.99,102.15,101.99,102.15,940.0,80.4016,80.5278,80.4016,80.5278,940.0
2019-07-30 13:30:00,102.12,102.33,102.12,102.33,1000.0,80.5041,80.6697,80.5041,80.6697,1000.0
2019-07-30 13:35:00,102.58,102.58,102.54,102.54,200.0,80.8668,80.8668,80.8352,80.8352,200.0
2019-07-30 13:40:00,102.56,102.65,102.5,102.65,700.0,80.851,80.9219,80.8037,80.9219,700.0
2019-07-30 13:45:00,102.5,102.5,102.27,102.28,1300.0,80.8037,80.8037,80.6224,80.6303,1300.0
2019-07-30 13:50:00,102.31,102.45,102.31,102.42,600.0,80.6539,80.7643,80.6539,80.7406,600.0
2019-07-30 13:55:00,102.42,102.42,102.42,102.42,0.0,80.7406,80.7406,80.7406,80.7406,0.0
2019-07-30 14:00:00,102.27,102.54,102.26,102.54,1000.0,80.6224,80.8352,80.6145,80.8352,1000.0
2019-07-30 14:05:00,102.49,102.63,102.49,102.63,600.0,80.7958,80.9062,80.7958,80.9062,600.0
2019-07-30 14:10:00,102.57,102.6,102.52,102.57,3000.0,80.8589,80.8825,80.8195,80.8589,3000.0
2019-07-30 14:15:00,102.68,103.02,102.68,103.02,700.0,80.9456,81.2136,80.9456,81.2136,700.0
2019-07-30 14:20:00,102.97,102.97,102.78,102.87,1600.0,81.1742,81.1742,81.0244,81.0954,1600.0
2019-07-30 14:25:00,102.8,103.0,102.8,102.92,800.0,81.0402,81.1978,81.0402,81.1348,800.0
2019-07-30 14:30:00,102.94,103.0,102.94,102.97,700.0,81.1505,81.1978,81.1505,81.1742,700.0
2019-07-30 14:35:00,102.99,103.06,102.97,103.01,900.0,81.19,81.2451,81.1742,81.2057,900.0
2019-07-30 14:40:00,102.94,103.13,102.94,103.13,600.0,81.1505,81.3003,81.1505,81.3003,600.0
2019-07-30 14:45:00,103.14,103.23,103.12,103.18,1300.0,81.3082,81.3792,81.2924,81.3397,1300.0
2019-07-30 14:50:00,103.17,103.17,102.97,103.0,900.0,81.3319,81.3319,81.1742,81.1978,900.0
2019-07-30 14:55:00,102.93,102.93,102.86,102.86,1100.0,81.1427,81.1427,81.0875,81.0875,1100.0
2019-07-30 15:00:00,102.97,103.04,102.97,103.04,600.0,81.1742,81.2294,81.1742,81.2294,600.0
2019-07-30 15:05:00,103.08,103.1,103.0,103.0,600.0,81.2609,81.2767,81.1978,81.1978,600.0
2019-07-30 15:10:00,102.96,103.04,102.96,103.04,500.0,81.1663,81.2294,81.1663,81.2294,500.0
2019-07-30 15:15:00,103.17,103.17,103.06,103.06,600.0,81.3319,81.3319,81.2451,81.2451,600.0
2019-07-30 15:20:00,103.23,103.23,103.02,103.02,1000.0,81.3792,81.3792,81.2136,81.2136,1000.0
2019-07-30 15:25:00,103.07,103.19,103.05,103.05,900.0,81.253,81.3476,81.2373,81.2373,900.0
2019-07-30 15:30:00,103.03,103.22,102.98,102.98,1820.0,81.2215,81.3713,81.1821,81.1821,1820.0
2019-07-30 15:35:00,103.0,103.0,102.85,102.88,1900.0,81.1978,81.1978,81.0796,81.1032,1900.0
2019-07-30 15:40:00,102.9,102.91,102.74,102.74,1700.0,81.119,81.1269,80.9929,80.9929,1700.0
2019-07-30 15:45:00,102.73,102.89,102.72,102.89,1300.0,80.985,81.1111,80.9771,81.1111,1300.0
2019-07-30 15:50:00,102.88,102.89,102.72,102.83,2501.0,81.1032,81.1111,80.9771,81.0638,2501.0
2019-07-30 15:55:00,102.81,103.08,102.79,102.79,5141.0,81.0481,81.2609,81.0323,81.0323,5141.0
2019-07-31 09:30:00,103.2,103.3,103.1,103.23,1200.0,81.3555,81.4343,81.2767,81.3792,1200.0
2019-07-31 09:35:00,103.09,103.18,102.35,102.35,1822.0,81.2688,81.3397,80.6854,80.6854,1822.0
2019-07-31 09:40:00,102.55,102.55,102.55,102.55,100.0,80.8431,80.8431,80.8431,80.8431,100.0
2019-07-31 09:45:00,102.51,102.96,102.51,102.7,2100.0,80.8116,81.1663,80.8116,80.9613,2100.0
2019-07-31 09:50:00,102.85,103.02,102.85,102.95,800.0,81.0796,81.2136,81.0796,81.1584,800.0
2019-07-31 09:55:00,102.76,102.84,102.76,102.83,782.0,81.0086,81.0717,81.0086,81.0638,782.0
2019-07-31 10:00:00,102.89,102.99,102.77,102.84,800.0,81.1111,81.19,81.0165,81.0717,800.0
2019-07-31 10:05:00,102.78,102.85,102.67,102.75,2031.0,81.0244,81.0796,80.9377,81.0008,2031.0
2019-07-31 10:10:00,102.84,103.05,102.84,102.92,2080.0,81.0717,81.2373,81.0717,81.1348,2080.0
2019-07-31 10:15:00,103.08,103.09,102.79,102.82,700.0,81.2609,81.2688,81.0323,81.0559,700.0
2019-07-31 10:20:00,102.82,102.82,102.65,102.65,300.0,81.0559,81.0559,80.9219,80.9219,300.0
2019-07-31 10:25:00,102.32,102.32,102.13,102.13,1000.0,80.6618,80.6618,80.512,80.512,1000.0
2019-07-31 10:30:00,102.43,102.62,102.37,102.57,600.0,80.7485,80.8983,80.7012,80.8589,600.0
2019-07-31 10:35:00,102.52,102.8,102.52,102.8,433.0,80.8195,81.0402,80.8195,81.0402,433.0
2019-07-31 10:40:00,102.87,102.94,102.87,102.94,200.0,81.0954,81.1505,81.0954,81.1505,200.0
2019-07-31 10:45:00,103.17,103.19,103.17,103.19,200.0,81.3319,81.3476,81.3319,81.3476,200.0
2019-07-31 10:50:00,103.1,103.34,103.1,103.34,200.0,81.2767,81.4659,81.2767,81.4659,200.0
2019-07-31 10:55:00,103.48,103.54,103.34,103.34,995.0,81.5762,81.6235,81.4659,81.4659,995.0
2019-07-31 11:00:00,103.35,103.5,103.29,103.5,1593.0,81.4738,81.592,81.4265,81.592,1593.0
2019-07-31 11:05:00,103.55,103.75,103.52,103.75,1000.0,81.6314,81.7891,81.6078,81.7891,1000.0
2019-07-31 11:10:00,103.83,104.17,103.8,104.17,1300.0,81.8522,82.1202,81.8285,82.1202,1300.0
2019-07-31 11:15:00,104.09,104.21,104.09,104.21,200.0,82.0571,82.1517,82.0571,82.1517,200.0
2019-07-31 11:20:00,104.12,104.41,104.12,104.39,500.0,82.0808,82.3094,82.0808,82.2936,500.0
2019-07-31 11:25:00,104.25,104.32,104.25,104.3,600.0,82.1833,82.2384,82.1833,82.2227,600.0
2019-07-31 11:30:00,104.38,104.56,104.38,104.55,500.0,82.2857,82.4276,82.2857,82.4198,500.0
2019-07-31 11:35:00,104.57,104.98,104.57,104.93,1400.0,82.4355,82.7587,82.4355,82.7193,1400.0
2019-07-31 11:40:00,104.82,104.92,104.82,104.92,800.0,82.6326,82.7114,82.6326,82.7114,800.0
2019-07-31 11:45:00,104.99,104.99,104.88,104.88,700.0,82.7666,82.7666,82.6799,82.6799,700.0
2019-07-31 11:50:00,104.84,104.85,104.72,104.72,1100.0,82.6484,82.6563,82.5538,82.5538,1100.0
2019-07-31 11:55:00,104.73,104.83,104.73,104.79,1914.0,82.5617,82.6405,82.5617,82.609,1914.0
2019-07-31 12:00:00,104.72,104.72,104.49,104.52,1100.0,82.5538,82.5538,82.3725,82.3961,1100.0
2019-07-31 12:05:00,104.56,104.56,104.44,104.44,400.0,82.4276,82.4276,82.333,82.333,400.0
2019-07-31 12:10:00,104.46,104.49,104.46,104.49,200.0,82.3488,82.3725,82.3488,82.3725,200.0
2019-07-31 12:15:00,104.42,104.42,104.39,104.39,200.0,82.3173,82.3173,82.2936,82.2936,200.0
2019-07-31 12:20:00,104.06,104.16,104.06,104.07,400.0,82.0335,82.1123,82.0335,82.0414,400.0
2019-07-31 12:25:00,104.18,104.18,104.18,104.18,100.0,82.1281,82.1281,82.1281,82.1281,100.0
2019-07-31 12:30:00,104.33,104.5,104.33,104.45,500.0,82.2463,82.3803,82.2463,82.3409,500.0
2019-07-31 12:35:00,104.53,104.53,104.53,104.53,100.0,82.404,82.404,82.404,82.404,100.0
2019-07-31 12:40:00,104.45,104.49,104.41,104.49,800.0,82.3409,82.3725,82.3094,82.3725,800.0
2019-07-31 12:45:00,104.47,104.47,104.21,104.21,1000.0,82.3567,82.3567,82.1517,82.1517,1000.0
2019-07-31 12:50:00,104.21,104.21,104.21,104.21,0.0,82.1517,82.1517,82.1517,82.1517,0.0
2019-07-31 12:55:00,104.3,104.3,104.23,104.28,400.0,82.2227,82.2227,82.1675,82.2069,400.0
2019-07-31 13:00:00,104.35,104.35,104.34,104.34,200.0,82.2621,82.2621,82.2542,82.2542,200.0
2019-07-31 13:05:00,104.23,104.28,104.23,104.28,200.0,82.1675,82.2069,82.1675,82.2069,200.0
2019-07-31 13:10:00,104.39,104.49,104.39,104.42,600.0,82.2936,82.3725,82.2936,82.3173,600.0
2019-07-31 13:15:00,104.41,104.41,104.41,104.41,100.0,82.3094,82.3094,82.3094,82.3094,100.0
2019-07-31 13:20:00,104.38,104.38,104.3,104.3,400.0,82.2857,82.2857,82.2227,82.2227,400.0
2019-07-31 13:25:00,104.28,104.28,104.28,104.28,200.0,82.2069,82.2069,82.2069,82.2069,200.0
2019-07-31 13:30:00,104.17,104.17,104.17,104.17,100.0,82.1202,82.1202,82.1202,82.1202,100.0
2019-07-31 13:35:00,104.17,104.17,104.17,104.17,0.0,82.1202,82.1202,82.1202,82.1202,0.0
2019-07-31 13:40:00,103.92,103.92,103.92,103.92,100.0,81.9231,81.9231,81.9231,81.9231,100.0
2019-07-31 13:45:00,103.93,103.93,103.9,103.9,600.0,81.931,81.931,81.9073,81.9073,600.0
2019-07-31 13:50:00,103.9,103.9,103.9,103.9,0.0,81.9073,81.9073,81.9073,81.9073,0.0
2019-07-31 13:55:00,103.76,103.79,103.76,103.79,300.0,81.797,81.8206,81.797,81.8206,300.0
2019-07-31 14:00:00,103.97,103.97,103.48,103.63,1200.0,81.9625,81.9625,81.5762,81.6945,1200.0
2019-07-31 14:05:00,103.66,104.05,103.64,103.98,1210.0,81.7181,82.0256,81.7024,81.9704,1210.0
2019-07-31 14:10:00,104.06,104.25,104.06,104.25,300.0,82.0335,82.1833,82.0335,82.1833,300.0
2019-07-31 14:15:00,104.22,104.28,104.1,104.2,600.0,82.1596,82.2069,82.065,82.1438,600.0
2019-07-31 14:20:00,104.21,104.21,104.21,104.21,100.0,82.1517,82.1517,82.1517,82.1517,100.0
2019-07-31 14:25:00,104.46,104.47,104.46,104.47,200.0,82.3488,82.3567,82.3488,82.3567,200.0
2019-07-31 14:30:00,104.46,104.7,104.38,104.56,1000.0,82.3488,82.538,82.2857,82.4276,1000.0
2019-07-31 14:35:00,104.56,104.56,104.11,104.11,600.0,82.4276,82.4276,82.0729,82.0729,600.0
2019-07-31 14:40:00,103.92,103.92,103.79,103.79,200.0,81.9231,81.9231,81.8206,81.8206,200.0
2019-07-31 14:45:00,103.62,103.64,103.62,103.64,200.0,81.6866,81.7024,81.6866,81.7024,200.0
2019-07-31 14:50:00,103.36,103.36,102.29,102.29,400.0,81.4816,81.4816,80.6381,80.6381,400.0
2019-07-31 14:55:00,103.13,103.27,103.13,103.23,500.0,81.3003,81.4107,81.3003,81.3792,500.0
2019-07-31 15:00:00,103.21,103.5,102.96,103.26,1100.0,81.3634,81.592,81.1663,81.4028,1100.0
2019-07-31 15:05:00,103.29,103.62,103.19,103.62,700.0,81.4265,81.6866,81.3476,81.6866,700.0
2019-07-31 15:10:00,103.3,103.42,103.3,103.42,1126.0,81.4343,81.5289,81.4343,81.5289,1126.0
2019-07-31 15:15:00,103.43,103.47,103.43,103.47,600.0,81.5368,81.5684,81.5368,81.5684,600.0
2019-07-31 15:20:00,103.47,103.47,103.47,103.47,0.0,81.5684,81.5684,81.5684,81.5684,0.0
2019-07-31 15:25:00,103.86,103.95,103.86,103.86,500.0,81.8758,81.9468,81.8758,81.8758,500.0
2019-07-31 15:30:00,103.75,103.75,103.28,103.28,900.0,81.7891,81.7891,81.4186,81.4186,900.0
2019-07-31 15:35:00,103.18,103.45,103.14,103.38,2183.0,81.3397,81.5526,81.3082,81.4974,2183.0
2019-07-31 15:40:00,103.34,103.34,103.15,103.26,700.0,81.4659,81.4659,81.3161,81.4028,700.0
2019-07-31 15:45:00,103.47,103.56,103.46,103.55,1359.0,81.5684,81.6393,81.5605,81.6314,1359.0
2019-07-31 15:50:00,103.48,103.48,103.21,103.35,1800.0,81.5762,81.5762,81.3634,81.4738,1800.0
2019-07-31 15:55:00,103.49,103.63,103.32,103.52,4567.0,81.5841,81.6945,81.4501,81.6078,4567.0
2019-08-01 09:30:00,99.61,99.99,97.52,98.6,5547.0,78.5254,78.825,76.8778,77.7292,5547.0
2019-08-01 09:35:00,98.67,98.71,97.7,97.7,2900.0,77.7844,77.8159,77.0197,77.0197,2900.0
2019-08-01 09:40:00,97.66,97.67,96.27,96.63,11533.0,76.9882,76.9961,75.8924,76.1762,11533.0
2019-08-01 09:45:00,96.61,96.61,95.86,95.86,7483.0,76.1604,76.1604,75.5692,75.5692,7483.0
2019-08-01 09:50:00,96.08,96.34,95.61,95.72,3000.0,75.7426,75.9476,75.3721,75.4588,3000.0
2019-08-01 09:55:00,95.72,96.6,95.71,96.54,3385.0,75.4588,76.1525,75.4509,76.1052,3385.0
2019-08-01 10:00:00,96.5,96.54,95.85,96.31,2700.0,76.0737,76.1052,75.5613,75.9239,2700.0
2019-08-01 10:05:00,96.43,96.86,96.33,96.86,5632.0,76.0185,76.3575,75.9397,76.3575,5632.0
2019-08-01 10:10:00,96.9,97.54,96.9,96.99,14948.0,76.389,76.8936,76.389,76.46,14948.0
2019-08-01 10:15:00,96.92,97.33,96.64,97.3,4315.0,76.4048,76.728,76.1841,76.7044,4315.0
2019-08-01 10:20:00,97.39,97.45,97.05,97.17,6679.0,76.7753,76.8226,76.5073,76.6019,6679.0
2019-08-01 10:25:00,97.17,97.47,97.11,97.47,1700.0,76.6019,76.8384,76.5546,76.8384,1700.0
2019-08-01 10:30:00,97.41,97.59,97.1,97.23,3200.0,76.7911,76.933,76.5467,76.6492,3200.0
2019-08-01 10:35:00,97.14,97.14,96.5,96.5,1600.0,76.5782,76.5782,76.0737,76.0737,1600.0
2019-08-01 10:40:00,96.52,96.87,96.51,96.87,1845.0,76.0895,76.3654,76.0816,76.3654,1845.0
2019-08-01 10:45:00,96.8,96.88,96.6,96.62,1500.0,76.3102,76.3733,76.1525,76.1683,1500.0
2019-08-01 10:50:00,96.54,96.63,96.37,96.53,4300.0,76.1052,76.1762,75.9712,76.0974,4300.0
2019-08-01 10:55:00,96.54,96.6,96.41,96.49,1215.0,76.1052,76.1525,76.0028,76.0658,1215.0
2019-08-01 11:00:00,96.42,96.63,96.25,96.26,2756.0,76.0106,76.1762,75.8766,75.8845,2756.0
2019-08-01 11:05:00,96.29,96.32,96.07,96.16,3791.0,75.9082,75.9318,75.7347,75.8057,3791.0
2019-08-01 11:10:00,96.07,96.07,95.71,95.84,2142.0,75.7347,75.7347,75.4509,75.5534,2142.0
2019-08-01 11:15:00,95.85,95.87,95.61,95.63,3476.0,75.5613,75.5771,75.3721,75.3879,3476.0
2019-08-01 11:20:00,95.6,95.6,95.26,95.32,5583.0,75.3642,75.3642,75.0962,75.1435,5583.0
2019-08-01 11:25:00,95.12,95.32,95.04,95.32,4013.0,74.9858,75.1435,74.9228,75.1435,4013.0
2019-08-01 11:30:00,95.29,95.56,95.28,95.46,3269.0,75.1198,75.3327,75.112,75.2539,3269.0
2019-08-01 11:35:00,95.59,95.62,95.23,95.3,2150.0,75.3563,75.38,75.0725,75.1277,2150.0
2019-08-01 11:40:00,95.25,95.66,95.25,95.46,2701.0,75.0883,75.4115,75.0883,75.2539,2701.0
2019-08-01 11:45:00,95.39,96.09,95.31,96.09,1847.0,75.1987,75.7505,75.1356,75.7505,1847.0
2019-08-01 11:50:00,96.05,96.14,95.86,95.97,3805.0,75.719,75.7899,75.5692,75.6559,3805.0
2019-08-01 11:55:00,95.93,95.93,95.81,95.81,2959.0,75.6244,75.6244,75.5298,75.5298,2959.0
2019-08-01 12:00:00,95.82,95.82,95.82,95.82,100.0,75.5376,75.5376,75.5376,75.5376,100.0
2019-08-01 12:05:00,95.81,95.88,95.73,95.88,1100.0,75.5298,75.5849,75.4667,75.5849,1100.0
2019-08-01 12:10:00,95.96,96.33,95.96,96.33,826.0,75.648,75.9397,75.648,75.9397,826.0
2019-08-01 12:15:00,96.45,96.9,96.45,96.53,1320.0,76.0343,76.389,76.0343,76.0974,1320.0
2019-08-01 12:20:00,96.57,96.66,96.57,96.66,755.0,76.1289,76.1998,76.1289,76.1998,755.0
2019-08-01 12:25:00,96.67,96.9,96.66,96.9,885.0,76.2077,76.389,76.1998,76.389,885.0
2019-08-01 12:30:00,96.81,96.99,96.73,96.79,1000.0,76.3181,76.46,76.255,76.3023,1000.0
2019-08-01 12:35:00,96.86,96.86,96.53,96.53,900.0,76.3575,76.3575,76.0974,76.0974,900.0
2019-08-01 12:40:00,96.41,96.75,96.41,96.75,645.0,76.0028,76.2708,76.0028,76.2708,645.0
2019-08-01 12:45:00,96.71,96.78,96.65,96.67,6767.0,76.2393,76.2944,76.192,76.2077,6767.0
2019-08-01 12:50:00,96.76,97.0,96.75,96.99,9317.0,76.2787,76.4679,76.2708,76.46,9317.0
2019-08-01 12:55:00,97.02,97.07,96.98,97.05,984.0,76.4836,76.5231,76.4521,76.5073,984.0
2019-08-01 13:00:00,97.07,97.2,97.07,97.08,900.0,76.5231,76.6255,76.5231,76.5309,900.0
2019-08-01 13:05:00,97.01,97.01,97.01,97.01,100.0,76.4758,76.4758,76.4758,76.4758,100.0
2019-08-01 13:10:00,96.86,96.93,96.86,96.93,600.0,76.3575,76.4127,76.3575,76.4127,600.0
2019-08-01 13:15:00,96.93,97.06,96.84,96.84,900.0,76.4127,76.5152,76.3417,76.3417,900.0
2019-08-01 13:20:00,96.83,96.95,96.83,96.95,200.0,76.3339,76.4285,76.3339,76.4285,200.0
2019-08-01 13:25:00,96.91,96.91,96.1,96.17,861.0,76.3969,76.3969,75.7584,75.8136,861.0
2019-08-01 13:30:00,95.96,96.57,95.96,96.38,4725.0,75.648,76.1289,75.648,75.9791,4725.0
2019-08-01 13:35:00,96.22,96.22,95.96,96.01,2048.0,75.853,75.853,75.648,75.6874,2048.0
2019-08-01 13:40:00,95.97,96.28,95.85,96.0,1500.0,75.6559,75.9003,75.5613,75.6795,1500.0
2019-08-01 13:45:00,95.96,96.26,95.96,96.26,3300.0,75.648,75.8845,75.648,75.8845,3300.0
2019-08-01 13:50:00,96.05,96.22,95.75,95.75,1921.0,75.719,75.853,75.4825,75.4825,1921.0
2019-08-01 13:55:00,95.77,96.7,95.75,96.7,1400.0,75.4982,76.2314,75.4825,76.2314,1400.0
2019-08-01 14:00:00,96.52,96.62,96.46,96.56,1700.0,76.0895,76.1683,76.0422,76.121,1700.0
2019-08-01 14:05:00,96.28,96.54,96.0,96.0,2400.0,75.9003,76.1052,75.6795,75.6795,2400.0
2019-08-01 14:10:00,95.85,96.26,95.84,96.26,925.0,75.5613,75.8845,75.5534,75.8845,925.0
2019-08-01 14:15:00,96.16,96.29,96.05,96.29,400.0,75.8057,75.9082,75.719,75.9082,400.0
2019-08-01 14:20:00,96.14,96.46,96.13,96.4,1600.0,75.7899,76.0422,75.782,75.9949,1600.0
2019-08-01 14:25:00,96.45,96.46,96.11,96.35,1500.0,76.0343,76.0422,75.7663,75.9555,1500.0
2019-08-01 14:30:00,96.33,96.48,96.3,96.42,1500.0,75.9397,76.0579,75.916,76.0106,1500.0
2019-08-01 14:35:00,96.37,96.41,96.33,96.34,600.0,75.9712,76.0028,75.9397,75.9476,600.0
2019-08-01 14:40:00,96.48,96.94,96.48,96.89,2000.0,76.0579,76.4206,76.0579,76.3812,2000.0
2019-08-01 14:45:00,96.88,97.12,96.88,97.12,1100.0,76.3733,76.5625,76.3733,76.5625,1100.0
2019-08-01 14:50:00,97.08,97.21,97.08,97.12,800.0,76.5309,76.6334,76.5309,76.5625,800.0
2019-08-01 14:55:00,96.98,97.02,96.98,97.02,620.0,76.4521,76.4836,76.4521,76.4836,620.0
2019-08-01 15:00:00,96.96,97.09,96.94,97.04,1817.0,76.4363,76.5388,76.4206,76.4994,1817.0
2019-08-01 15:05:00,97.18,97.32,97.18,97.31,1646.0,76.6098,76.7201,76.6098,76.7123,1646.0
2019-08-01 15:10:00,97.29,97.37,97.23,97.37,1239.0,76.6965,76.7596,76.6492,76.7596,1239.0
2019-08-01 15:15:00,97.27,97.89,97.27,97.72,1300.0,76.6807,77.1695,76.6807,77.0355,1300.0
2019-08-01 15:20:00,97.69,98.1,97.69,98.05,2500.0,77.0118,77.335,77.0118,77.2956,2500.0
2019-08-01 15:25:00,97.99,98.46,97.99,98.27,1200.0,77.2483,77.6188,77.2483,77.4691,1200.0
2019-08-01 15:30:00,98.3,98.5,98.3,98.5,2017.0,77.4927,77.6504,77.4927,77.6504,2017.0
2019-08-01 15:35:00,98.48,98.54,98.45,98.54,1235.0,77.6346,77.6819,77.611,77.6819,1235.0
2019-08-01 15:40:00,98.42,98.55,98.29,98.54,2136.0,77.5873,77.6898,77.4848,77.6819,2136.0
2019-08-01 15:45:00,98.51,98.68,98.35,98.35,2327.0,77.6583,77.7923,77.5321,77.5321,2327.0
2019-08-01 15:50:00,98.31,98.44,97.92,97.94,4289.0,77.5006,77.6031,77.1931,77.2089,4289.0
2019-08-01 15:55:00,97.95,97.95,97.29,97.52,10354.0,77.2168,77.2168,76.6965,76.8778,10354.0
2019-08-02 09:30:00,97.81,99.08,97.52,99.08,600.0,77.1064,78.1076,76.8778,78.1076,600.0
2019-08-02 09:35:00,98.54,98.76,98.23,98.23,3410.0,77.6819,77.8553,77.4375,77.4375,3410.0
2019-08-02 09:40:00,98.11,98.22,97.58,97.75,2113.0,77.3429,77.4296,76.9251,77.0591,2113.0
2019-08-02 09:45:00,97.75,98.07,97.48,97.52,1882.0,77.0591,77.3114,76.8463,76.8778,1882.0
2019-08-02 09:50:00,97.49,97.68,97.26,97.39,5550.0,76.8542,77.0039,76.6728,76.7753,5550.0
2019-08-02 09:55:00,97.48,97.59,96.7,96.7,1303.0,76.8463,76.933,76.2314,76.2314,1303.0
2019-08-02 10:00:00,96.45,97.44,96.3,96.32,4295.0,76.0343,76.8147,75.916,75.9318,4295.0
2019-08-02 10:05:00,96.35,96.35,96.1,96.1,1600.0,75.9555,75.9555,75.7584,75.7584,1600.0
2019-08-02 10:10:00,96.1,96.16,95.83,95.93,1550.0,75.7584,75.8057,75.5455,75.6244,1550.0
2019-08-02 10:15:00,95.7,95.79,95.25,95.25,900.0,75.443,75.514,75.0883,75.0883,900.0
2019-08-02 10:20:00,95.36,95.45,95.21,95.45,1650.0,75.175,75.246,75.0568,75.246,1650.0
2019-08-02 10:25:00,95.66,95.67,95.48,95.65,1700.0,75.4115,75.4194,75.2696,75.4036,1700.0
2019-08-02 10:30:00,95.76,95.78,95.49,95.5,1400.0,75.4903,75.5061,75.2775,75.2854,1400.0
2019-08-02 10:35:00,95.53,95.53,94.9,94.95,3275.0,75.309,75.309,74.8124,74.8518,3275.0
2019-08-02 10:40:00,94.88,95.26,94.88,95.26,1100.0,74.7966,75.0962,74.7966,75.0962,1100.0
2019-08-02 10:45:00,95.46,95.52,95.31,95.41,6893.0,75.2539,75.3012,75.1356,75.2144,6893.0
2019-08-02 10:50:00,95.38,95.41,95.2,95.2,4816.0,75.1908,75.2144,75.0489,75.0489,4816.0
2019-08-02 10:55:00,95.28,95.54,95.28,95.54,1100.0,75.112,75.3169,75.112,75.3169,1100.0
2019-08-02 11:00:00,95.45,95.67,95.45,95.52,1185.0,75.246,75.4194,75.246,75.3012,1185.0
2019-08-02 11:05:00,95.55,95.75,95.41,95.75,3162.0,75.3248,75.4825,75.2144,75.4825,3162.0
2019-08-02 11:10:00,95.82,96.24,95.82,96.05,622.0,75.5376,75.8687,75.5376,75.719,622.0
2019-08-02 11:15:00,96.1,96.28,96.09,96.2,1289.0,75.7584,75.9003,75.7505,75.8372,1289.0
2019-08-02 11:20:00,96.38,96.4,96.18,96.18,913.0,75.9791,75.9949,75.8214,75.8214,913.0
2019-08-02 11:25:00,96.38,96.77,96.38,96.76,1744.0,75.9791,76.2866,75.9791,76.2787,1744.0
2019-08-02 11:30:00,96.75,96.83,96.73,96.79,545.0,76.2708,76.3339,76.255,76.3023,545.0
2019-08-02 11:35:00,96.45,96.62,96.41,96.62,726.0,76.0343,76.1683,76.0028,76.1683,726.0
2019-08-02 11:40:00,96.58,97.0,96.58,96.98,2652.0,76.1368,76.4679,76.1368,76.4521,2652.0
2019-08-02 11:45:00,97.01,97.01,96.84,96.99,1183.0,76.4758,76.4758,76.3417,76.46,1183.0
2019-08-02 11:50:00,97.26,97.39,97.0,97.13,600.0,76.6728,76.7753,76.4679,76.5704,600.0
2019-08-02 11:55:00,97.25,97.42,97.23,97.39,900.0,76.665,76.799,76.6492,76.7753,900.0
2019-08-02 12:00:00,97.49,97.64,97.37,97.43,2025.0,76.8542,76.9724,76.7596,76.8069,2025.0
2019-08-02 12:05:00,97.54,97.54,97.35,97.35,500.0,76.8936,76.8936,76.7438,76.7438,500.0
2019-08-02 12:10:00,97.59,97.73,97.56,97.73,900.0,76.933,77.0434,76.9093,77.0434,900.0
2019-08-02 12:15:00,97.82,98.0,97.78,98.0,1100.0,77.1143,77.2562,77.0828,77.2562,1100.0
2019-08-02 12:20:00,98.22,98.33,98.19,98.27,1200.0,77.4296,77.5164,77.406,77.4691,1200.0
2019-08-02 12:25:00,98.19,98.19,98.11,98.13,500.0,77.406,77.406,77.3429,77.3587,500.0
2019-08-02 12:30:00,98.03,98.03,97.68,97.68,800.0,77.2799,77.2799,77.0039,77.0039,800.0
2019-08-02 12:35:00,97.64,98.01,97.64,98.01,600.0,76.9724,77.2641,76.9724,77.2641,600.0
2019-08-02 12:40:00,97.94,98.03,97.83,97.89,1329.0,77.2089,77.2799,77.1222,77.1695,1329.0
2019-08-02 12:45:00,97.82,97.83,97.7,97.7,1100.0,77.1143,77.1222,77.0197,77.0197,1100.0
2019-08-02 12:50:00,97.62,98.0,97.58,97.8,1635.0,76.9566,77.2562,76.9251,77.0985,1635.0
2019-08-02 12:55:00,97.83,98.01,97.77,97.97,1554.0,77.1222,77.2641,77.0749,77.2326,1554.0
2019-08-02 13:00:00,97.96,98.2,97.92,98.2,600.0,77.2247,77.4139,77.1931,77.4139,600.0
2019-08-02 13:05:00,97.98,98.0,97.87,97.98,600.0,77.2404,77.2562,77.1537,77.2404,600.0
2019-08-02 13:10:00,97.96,98.14,97.95,98.14,500.0,77.2247,77.3666,77.2168,77.3666,500.0
2019-08-02 13:15:00,98.14,98.14,98.05,98.08,767.0,77.3666,77.3666,77.2956,77.3193,767.0
2019-08-02 13:20:00,98.13,98.3,98.12,98.2,800.0,77.3587,77.4927,77.3508,77.4139,800.0
2019-08-02 13:25:00,98.2,98.2,98.02,98.02,300.0,77.4139,77.4139,77.272,77.272,300.0
2019-08-02 13:30:00,97.98,97.98,97.91,97.94,400.0,77.2404,77.2404,77.1853,77.2089,400.0
2019-08-02 13:35:00,97.95,97.95,97.88,97.88,600.0,77.2168,77.2168,77.1616,77.1616,600.0
2019-08-02 13:40:00,97.92,97.98,97.88,97.9,900.0,77.1931,77.2404,77.1616,77.1774,900.0
2019-08-02 13:45:00,97.86,97.99,97.83,97.83,1433.0,77.1458,77.2483,77.1222,77.1222,1433.0
2019-08-02 13:50:00,97.67,97.73,97.64,97.66,900.0,76.9961,77.0434,76.9724,76.9882,900.0
2019-08-02 13:55:00,97.6,97.67,97.54,97.55,1530.0,76.9409,76.9961,76.8936,76.9015,1530.0
2019-08-02 14:00:00,97.52,97.57,97.51,97.54,800.0,76.8778,76.9172,76.8699,76.8936,800.0
2019-08-02 14:05:00,97.48,97.65,97.48,97.63,600.0,76.8463,76.9803,76.8463,76.9645,600.0
2019-08-02 14:10:00,97.46,97.56,97.39,97.39,717.0,76.8305,76.9093,76.7753,76.7753,717.0
2019-08-02 14:15:00,97.43,97.43,97.22,97.23,800.0,76.8069,76.8069,76.6413,76.6492,800.0
2019-08-02 14:20:00,97.33,97.38,97.31,97.31,500.0,76.728,76.7674,76.7123,76.7123,500.0
2019-08-02 14:25:00,97.3,97.35,97.26,97.26,565.0,76.7044,76.7438,76.6728,76.6728,565.0
2019-08-02 14:30:00,97.37,97.63,97.37,97.63,1118.0,76.7596,76.9645,76.7596,76.9645,1118.0
2019-08-02 14:35:00,97.59,97.59,97.46,97.59,3346.0,76.933,76.933,76.8305,76.933,3346.0
2019-08-02 14:40:00,97.56,97.59,97.52,97.52,1100.0,76.9093,76.933,76.8778,76.8778,1100.0
2019-08-02 14:45:00,97.56,97.66,97.46,97.55,1228.0,76.9093,76.9882,76.8305,76.9015,1228.0
2019-08-02 14:50:00,97.56,97.56,97.42,97.45,1300.0,76.9093,76.9093,76.799,76.8226,1300.0
2019-08-02 14:55:00,97.47,97.63,97.47,97.53,1200.0,76.8384,76.9645,76.8384,76.8857,1200.0
2019-08-02 15:00:00,97.61,97.61,97.49,97.5,1000.0,76.9488,76.9488,76.8542,76.862,1000.0
2019-08-02 15:05:00,97.44,97.54,97.35,97.35,2681.0,76.8147,76.8936,76.7438,76.7438,2681.0
2019-08-02 15:10:00,97.27,97.28,97.18,97.18,600.0,76.6807,76.6886,76.6098,76.6098,600.0
2019-08-02 15:15:00,97.21,97.26,97.12,97.26,700.0,76.6334,76.6728,76.5625,76.6728,700.0
2019-08-02 15:20:00,97.21,97.38,97.19,97.36,1100.0,76.6334,76.7674,76.6177,76.7517,1100.0
2019-08-02 15:25:00,97.35,97.51,97.35,97.38,1500.0,76.7438,76.8699,76.7438,76.7674,1500.0
2019-08-02 15:30:00,97.41,97.41,97.17,97.22,2900.0,76.7911,76.7911,76.6019,76.6413,2900.0
2019-08-02 15:35:00,97.2,97.68,97.18,97.62,2900.0,76.6255,77.0039,76.6098,76.9566,2900.0
2019-08-02 15:40:00,97.62,97.82,97.59,97.59,1766.0,76.9566,77.1143,76.933,76.933,1766.0
2019-08-02 15:45:00,97.59,97.7,97.53,97.7,3045.0,76.933,77.0197,76.8857,77.0197,3045.0
2019-08-02 15:50:00,97.7,97.82,97.45,97.45,3953.0,77.0197,77.1143,76.8226,76.8226,3953.0
2019-08-02 15:55:00,97.48,97.65,97.48,97.5,2745.0,76.8463,76.9803,76.8463,76.862,2745.0
2019-08-05 09:30:00,94.95,94.95,93.67,93.91,2850.0,74.8518,74.8518,73.8427,74.0319,2850.0
2019-08-05 09:35:00,94.13,94.65,94.13,94.65,385.0,74.2054,74.6153,74.2054,74.6153,385.0
2019-08-05 09:40:00,94.34,94.34,93.7,93.7,2942.0,74.3709,74.3709,73.8664,73.8664,2942.0
2019-08-05 09:45:00,93.84,93.84,92.84,92.84,2000.0,73.9768,73.9768,73.1884,73.1884,2000.0
2019-08-05 09:50:00,92.89,93.79,92.89,93.72,1600.0,73.2278,73.9373,73.2278,73.8822,1600.0
2019-08-05 09:55:00,93.53,93.81,93.53,93.66,800.0,73.7324,73.9531,73.7324,73.8349,800.0
2019-08-05 10:00:00,93.7,93.7,93.25,93.57,1191.0,73.8664,73.8664,73.5116,73.7639,1191.0
2019-08-05 10:05:00,93.5,93.5,92.71,92.71,2500.0,73.7087,73.7087,73.0859,73.0859,2500.0
2019-08-05 10:10:00,92.73,93.28,92.73,93.18,900.0,73.1017,73.5353,73.1017,73.4565,900.0
2019-08-05 10:15:00,93.12,93.26,92.8,92.8,1924.0,73.4092,73.5195,73.1569,73.1569,1924.0
2019-08-05 10:20:00,92.67,92.89,92.53,92.66,803.0,73.0544,73.2278,72.944,73.0465,803.0
2019-08-05 10:25:00,92.57,93.04,92.57,93.0,1100.0,72.9756,73.3461,72.9756,73.3146,1100.0
2019-08-05 10:30:00,92.9,92.95,92.83,92.92,1000.0,73.2357,73.2751,73.1805,73.2515,1000.0
2019-08-05 10:35:00,92.87,93.03,92.85,92.87,1100.0,73.2121,73.3382,73.1963,73.2121,1100.0
2019-08-05 10:40:00,92.9,92.9,92.54,92.54,1100.0,73.2357,73.2357,72.9519,72.9519,1100.0
2019-08-05 10:45:00,92.59,93.0,92.59,92.92,500.0,72.9913,73.3146,72.9913,73.2515,500.0
2019-08-05 10:50:00,93.09,93.19,92.76,92.76,800.0,73.3855,73.4643,73.1254,73.1254,800.0
2019-08-05 10:55:00,92.76,93.0,92.76,93.0,700.0,73.1254,73.3146,73.1254,73.3146,700.0
2019-08-05 11:00:00,93.0,93.0,92.85,92.9,600.0,73.3146,73.3146,73.1963,73.2357,600.0
2019-08-05 11:05:00,92.9,93.22,92.9,93.12,1000.0,73.2357,73.488,73.2357,73.4092,1000.0
2019-08-05 11:10:00,93.15,93.7,93.15,93.7,1300.0,73.4328,73.8664,73.4328,73.8664,1300.0
2019-08-05 11:15:00,93.62,93.83,93.59,93.72,2621.0,73.8033,73.9689,73.7797,73.8822,2621.0
2019-08-05 11:20:00,93.69,94.0,93.69,93.86,1500.0,73.8585,74.1029,73.8585,73.9925,1500.0
2019-08-05 11:25:00,93.88,93.99,93.73,93.86,1660.0,74.0083,74.095,73.89,73.9925,1660.0
2019-08-05 11:30:00,93.84,94.28,93.84,94.28,1300.0,73.9768,74.3236,73.9768,74.3236,1300.0
2019-08-05 11:35:00,94.41,94.56,94.12,94.12,1400.0,74.4261,74.5444,74.1975,74.1975,1400.0
2019-08-05 11:40:00,94.14,94.3,93.93,94.06,919.0,74.2133,74.3394,74.0477,74.1502,919.0
2019-08-05 11:45:00,94.05,94.05,93.79,94.0,1300.0,74.1423,74.1423,73.9373,74.1029,1300.0
2019-08-05 11:50:00,93.96,93.96,93.77,93.83,500.0,74.0714,74.0714,73.9216,73.9689,500.0
2019-08-05 11:55:00,93.84,93.96,93.76,93.95,1700.0,73.9768,74.0714,73.9137,74.0635,1700.0
2019-08-05 12:00:00,93.81,93.81,93.45,93.57,700.0,73.9531,73.9531,73.6693,73.7639,700.0
2019-08-05 12:05:00,93.56,93.68,93.55,93.55,600.0,73.756,73.8506,73.7481,73.7481,600.0
2019-08-05 12:10:00,93.47,93.89,93.47,93.89,1500.0,73.6851,74.0162,73.6851,74.0162,1500.0
2019-08-05 12:15:00,93.9,94.28,93.9,94.28,900.0,74.0241,74.3236,74.0241,74.3236,900.0
2019-08-05 12:20:00,94.31,94.38,94.07,94.12,1900.0,74.3473,74.4025,74.1581,74.1975,1900.0
2019-08-05 12:25:00,94.12,94.12,93.7,93.7,500.0,74.1975,74.1975,73.8664,73.8664,500.0
2019-08-05 12:30:00,93.63,93.77,93.63,93.65,1000.0,73.8112,73.9216,73.8112,73.827,1000.0
2019-08-05 12:35:00,93.67,93.83,93.66,93.71,2198.0,73.8427,73.9689,73.8349,73.8743,2198.0
2019-08-05 12:40:00,93.87,94.13,93.87,93.94,900.0,74.0004,74.2054,74.0004,74.0556,900.0
2019-08-05 12:45:00,93.93,93.93,93.72,93.74,1300.0,74.0477,74.0477,73.8822,73.8979,1300.0
2019-08-05 12:50:00,93.69,93.69,93.14,93.22,2200.0,73.8585,73.8585,73.4249,73.488,2200.0
2019-08-05 12:55:00,93.12,93.16,93.12,93.16,300.0,73.4092,73.4407,73.4092,73.4407,300.0
2019-08-05 13:00:00,93.25,93.35,93.25,93.29,500.0,73.5116,73.5905,73.5116,73.5432,500.0
2019-08-05 13:05:00,93.26,93.49,93.26,93.49,493.0,73.5195,73.7008,73.5195,73.7008,493.0
2019-08-05 13:10:00,93.45,93.49,93.45,93.49,200.0,73.6693,73.7008,73.6693,73.7008,200.0
2019-08-05 13:15:00,93.56,93.6,93.47,93.47,1200.0,73.756,73.7876,73.6851,73.6851,1200.0
2019-08-05 13:20:00,93.34,93.34,93.28,93.28,300.0,73.5826,73.5826,73.5353,73.5353,300.0
2019-08-05 13:25:00,93.27,93.52,93.27,93.45,1000.0,73.5274,73.7245,73.5274,73.6693,1000.0
2019-08-05 13:30:00,93.5,93.5,92.9,92.9,1491.0,73.7087,73.7087,73.2357,73.2357,1491.0
2019-08-05 13:35:00,92.9,93.04,92.9,92.91,1300.0,73.2357,73.3461,73.2357,73.2436,1300.0
2019-08-05 13:40:00,92.97,93.12,92.93,92.93,1700.0,73.2909,73.4092,73.2594,73.2594,1700.0
2019-08-05 13:45:00,92.86,92.89,92.73,92.8,800.0,73.2042,73.2278,73.1017,73.1569,800.0
2019-08-05 13:50:00,92.82,92.82,92.65,92.67,700.0,73.1727,73.1727,73.0386,73.0544,700.0
2019-08-05 13:55:00,92.72,92.8,92.65,92.74,1300.0,73.0938,73.1569,73.0386,73.1096,1300.0
2019-08-05 14:00:00,92.73,92.85,92.73,92.85,600.0,73.1017,73.1963,73.1017,73.1963,600.0
2019-08-05 14:05:00,92.7,92.83,92.7,92.75,700.0,73.0781,73.1805,73.0781,73.1175,700.0
2019-08-05 14:10:00,92.75,92.88,92.75,92.82,1006.0,73.1175,73.22,73.1175,73.1727,1006.0
2019-08-05 14:15:00,92.82,92.89,92.76,92.78,1100.0,73.1727,73.2278,73.1254,73.1411,1100.0
2019-08-05 14:20:00,92.74,92.84,92.64,92.64,1300.0,73.1096,73.1884,73.0308,73.0308,1300.0
2019-08-05 14:25:00,92.5,92.62,92.45,92.45,1256.0,72.9204,73.015,72.881,72.881,1256.0
2019-08-05 14:30:00,92.48,92.48,92.18,92.26,1200.0,72.9046,72.9046,72.6681,72.7312,1200.0
2019-08-05 14:35:00,92.54,92.54,92.33,92.33,998.0,72.9519,72.9519,72.7864,72.7864,998.0
2019-08-05 14:40:00,92.31,92.4,92.09,92.09,1300.0,72.7706,72.8416,72.5972,72.5972,1300.0
2019-08-05 14:45:00,92.05,92.5,92.05,92.33,1900.0,72.5657,72.9204,72.5657,72.7864,1900.0
2019-08-05 14:50:00,92.34,92.4,92.33,92.37,1372.0,72.7943,72.8416,72.7864,72.8179,1372.0
2019-08-05 14:55:00,92.29,92.33,92.13,92.22,2005.0,72.7548,72.7864,72.6287,72.6997,2005.0
2019-08-05 15:00:00,92.3,92.37,92.08,92.08,837.0,72.7627,72.8179,72.5893,72.5893,837.0
2019-08-05 15:05:00,92.07,92.07,91.76,91.77,3327.0,72.5814,72.5814,72.337,72.3449,3327.0
2019-08-05 15:10:00,91.74,92.06,91.74,91.97,2100.0,72.3213,72.5735,72.3213,72.5026,2100.0
2019-08-05 15:15:00,91.93,91.99,91.71,91.94,3500.0,72.4711,72.5184,72.2976,72.4789,3500.0
2019-08-05 15:20:00,91.94,91.95,91.81,91.81,2200.0,72.4789,72.4868,72.3765,72.3765,2200.0
2019-08-05 15:25:00,91.89,92.09,91.66,91.66,3272.0,72.4395,72.5972,72.2582,72.2582,3272.0
2019-08-05 15:30:00,91.62,91.81,91.48,91.75,3499.0,72.2267,72.3765,72.1163,72.3292,3499.0
2019-08-05 15:35:00,91.61,91.67,91.42,91.42,4600.0,72.2188,72.2661,72.069,72.069,4600.0
2019-08-05 15:40:00,91.41,91.65,91.32,91.52,4905.0,72.0611,72.2503,71.9902,72.1478,4905.0
2019-08-05 15:45:00,91.65,91.81,91.55,91.61,5202.0,72.2503,72.3765,72.1715,72.2188,5202.0
2019-08-05 15:50:00,91.68,91.7,91.44,91.7,7515.0,72.274,72.2897,72.0848,72.2897,7515.0
2019-08-05 15:55:00,91.71,91.75,91.37,91.38,11106.0,72.2976,72.3292,72.0296,72.0375,11106.0
2019-08-06 09:30:00,92.36,92.87,91.95,92.52,3267.0,72.81,73.2121,72.4868,72.9362,3267.0
2019-08-06 09:35:00,92.18,92.18,91.31,91.31,1400.0,72.6681,72.6681,71.9823,71.9823,1400.0
2019-08-06 09:40:00,91.41,91.5,91.21,91.21,1200.0,72.0611,72.1321,71.9035,71.9035,1200.0
2019-08-06 09:45:00,91.36,91.36,90.91,91.06,1600.0,72.0217,72.0217,71.667,71.7852,1600.0
2019-08-06 09:50:00,90.83,91.06,90.73,90.94,2600.0,71.6039,71.7852,71.5251,71.6906,2600.0
2019-08-06 09:55:00,91.05,91.28,90.86,90.86,1700.0,71.7773,71.9586,71.6275,71.6275,1700.0
2019-08-06 10:00:00,90.54,90.87,90.2,90.73,1300.0,71.3753,71.6354,71.1072,71.5251,1300.0
2019-08-06 10:05:00,90.58,90.58,90.15,90.15,2400.0,71.4068,71.4068,71.0678,71.0678,2400.0
2019-08-06 10:10:00,90.13,90.22,89.81,89.81,2199.0,71.0521,71.123,70.7998,70.7998,2199.0
2019-08-06 10:15:00,89.65,90.07,89.65,90.02,1400.0,70.6737,71.0048,70.6737,70.9653,1400.0
2019-08-06 10:20:00,89.87,89.96,89.58,89.87,2260.0,70.8471,70.918,70.6185,70.8471,2260.0
2019-08-06 10:25:00,90.08,90.54,90.08,90.46,1500.0,71.0126,71.3753,71.0126,71.3122,1500.0
2019-08-06 10:30:00,90.51,90.65,90.45,90.45,3134.0,71.3516,71.462,71.3043,71.3043,3134.0
2019-08-06 10:35:00,90.34,90.88,90.16,90.88,900.0,71.2176,71.6433,71.0757,71.6433,900.0
2019-08-06 10:40:00,90.84,90.95,90.56,90.56,900.0,71.6118,71.6985,71.391,71.391,900.0
2019-08-06 10:45:00,90.5,90.57,90.3,90.32,1400.0,71.3437,71.3989,71.1861,71.2018,1400.0
2019-08-06 10:50:00,90.21,90.34,90.21,90.3,1459.0,71.1151,71.2176,71.1151,71.1861,1459.0
2019-08-06 10:55:00,90.37,90.42,90.29,90.34,1978.0,71.2413,71.2807,71.1782,71.2176,1978.0
2019-08-06 11:00:00,90.31,90.31,90.11,90.21,1350.0,71.194,71.194,71.0363,71.1151,1350.0
2019-08-06 11:05:00,90.14,90.31,90.12,90.17,2200.0,71.0599,71.194,71.0442,71.0836,2200.0
2019-08-06 11:10:00,90.2,90.28,90.04,90.14,2769.0,71.1072,71.1703,70.9811,71.0599,2769.0
2019-08-06 11:15:00,90.06,90.11,89.82,89.82,1800.0,70.9969,71.0363,70.8077,70.8077,1800.0
2019-08-06 11:20:00,89.62,89.81,89.39,89.76,1500.0,70.65,70.7998,70.4687,70.7604,1500.0
2019-08-06 11:25:00,89.72,90.15,89.72,90.01,990.0,70.7288,71.0678,70.7288,70.9575,990.0
2019-08-06 11:30:00,90.13,90.14,89.56,89.62,2200.0,71.0521,71.0599,70.6027,70.65,2200.0
2019-08-06 11:35:00,89.7,89.91,89.61,89.74,4634.0,70.7131,70.8786,70.6421,70.7446,4634.0
2019-08-06 11:40:00,89.69,89.84,89.52,89.52,1100.0,70.7052,70.8234,70.5712,70.5712,1100.0
2019-08-06 11:45:00,89.5,89.59,89.5,89.5,1300.0,70.5554,70.6264,70.5554,70.5554,1300.0
2019-08-06 11:50:00,89.64,89.72,89.23,89.23,800.0,70.6658,70.7288,70.3426,70.3426,800.0
2019-08-06 11:55:00,89.22,89.3,89.22,89.3,400.0,70.3347,70.3977,70.3347,70.3977,400.0
2019-08-06 12:00:00,89.29,89.34,89.11,89.11,900.0,70.3899,70.4293,70.248,70.248,900.0
2019-08-06 12:05:00,89.02,89.26,89.02,89.26,988.0,70.177,70.3662,70.177,70.3662,988.0
2019-08-06 12:10:00,89.25,89.25,89.25,89.25,100.0,70.3583,70.3583,70.3583,70.3583,100.0
2019-08-06 12:15:00,89.12,89.12,88.83,88.83,820.0,70.2558,70.2558,70.0272,70.0272,820.0
2019-08-06 12:20:00,89.04,89.11,89.0,89.05,1500.0,70.1928,70.248,70.1612,70.2007,1500.0
2019-08-06 12:25:00,89.3,89.44,89.29,89.29,500.0,70.3977,70.5081,70.3899,70.3899,500.0
2019-08-06 12:30:00,89.26,89.26,89.03,89.14,1400.0,70.3662,70.3662,70.1849,70.2716,1400.0
2019-08-06 12:35:00,89.17,89.3,89.07,89.3,800.0,70.2953,70.3977,70.2164,70.3977,800.0
2019-08-06 12:40:00,89.23,89.26,89.2,89.26,600.0,70.3426,70.3662,70.3189,70.3662,600.0
2019-08-06 12:45:00,89.2,89.21,89.16,89.18,900.0,70.3189,70.3268,70.2874,70.3031,900.0
2019-08-06 12:50:00,89.04,89.08,89.04,89.08,300.0,70.1928,70.2243,70.1928,70.2243,300.0
2019-08-06 12:55:00,89.3,89.31,89.26,89.27,700.0,70.3977,70.4056,70.3662,70.3741,700.0
2019-08-06 13:00:00,89.15,89.33,89.06,89.33,900.0,70.2795,70.4214,70.2085,70.4214,900.0
2019-08-06 13:05:00,89.32,89.44,89.32,89.36,900.0,70.4135,70.5081,70.4135,70.445,900.0
2019-08-06 13:10:00,89.36,89.45,89.32,89.45,800.0,70.445,70.516,70.4135,70.516,800.0
2019-08-06 13:15:00,89.44,89.44,89.09,89.09,500.0,70.5081,70.5081,70.2322,70.2322,500.0
2019-08-06 13:20:00,89.09,89.34,89.09,89.34,900.0,70.2322,70.4293,70.2322,70.4293,900.0
2019-08-06 13:25:00,89.27,89.3,89.23,89.3,500.0,70.3741,70.3977,70.3426,70.3977,500.0
2019-08-06 13:30:00,89.27,89.35,89.27,89.34,300.0,70.3741,70.4372,70.3741,70.4293,300.0
2019-08-06 13:35:00,89.3,89.42,89.21,89.42,400.0,70.3977,70.4923,70.3268,70.4923,400.0
2019-08-06 13:40:00,89.4,89.41,89.4,89.41,200.0,70.4766,70.4845,70.4766,70.4845,200.0
2019-08-06 13:45:00,89.71,89.71,89.51,89.54,400.0,70.721,70.721,70.5633,70.5869,400.0
2019-08-06 13:50:00,89.82,89.82,89.77,89.77,200.0,70.8077,70.8077,70.7683,70.7683,200.0
2019-08-06 13:55:00,89.79,89.82,89.79,89.82,279.0,70.784,70.8077,70.784,70.8077,279.0
2019-08-06 14:00:00,89.8,89.8,89.55,89.71,1000.0,70.7919,70.7919,70.5948,70.721,1000.0
2019-08-06 14:05:00,89.85,89.95,89.82,89.82,466.0,70.8313,70.9102,70.8077,70.8077,466.0
2019-08-06 14:10:00,89.94,89.98,89.89,89.9,500.0,70.9023,70.9338,70.8629,70.8707,500.0
2019-08-06 14:15:00,89.98,90.29,89.98,90.19,1300.0,70.9338,71.1782,70.9338,71.0994,1300.0
2019-08-06 14:20:00,90.13,90.18,90.08,90.18,500.0,71.0521,71.0915,71.0126,71.0915,500.0
2019-08-06 14:25:00,90.12,90.21,90.09,90.1,772.0,71.0442,71.1151,71.0205,71.0284,772.0
2019-08-06 14:30:00,90.1,90.51,90.09,90.51,1100.0,71.0284,71.3516,71.0205,71.3516,1100.0
2019-08-06 14:35:00,90.46,90.46,90.29,90.33,800.0,71.3122,71.3122,71.1782,71.2097,800.0
2019-08-06 14:40:00,90.24,90.24,90.17,90.22,600.0,71.1388,71.1388,71.0836,71.123,600.0
2019-08-06 14:45:00,90.23,90.32,90.18,90.29,1000.0,71.1309,71.2018,71.0915,71.1782,1000.0
2019-08-06 14:50:00,90.28,90.28,90.06,90.16,1800.0,71.1703,71.1703,70.9969,71.0757,1800.0
2019-08-06 14:55:00,90.2,90.2,90.08,90.11,676.0,71.1072,71.1072,71.0126,71.0363,676.0
2019-08-06 15:00:00,90.1,90.1,89.96,89.98,2000.0,71.0284,71.0284,70.918,70.9338,2000.0
2019-08-06 15:05:00,90.07,90.07,89.93,89.97,1200.0,71.0048,71.0048,70.8944,70.9259,1200.0
2019-08-06 15:10:00,89.97,90.08,89.97,90.08,500.0,70.9259,71.0126,70.9259,71.0126,500.0
2019-08-06 15:15:00,90.19,90.25,90.13,90.13,800.0,71.0994,71.1467,71.0521,71.0521,800.0
2019-08-06 15:20:00,90.25,90.25,90.18,90.19,809.0,71.1467,71.1467,71.0915,71.0994,809.0
2019-08-06 15:25:00,90.27,90.27,90.05,90.09,1600.0,71.1624,71.1624,70.989,71.0205,1600.0
2019-08-06 15:30:00,90.07,90.15,90.05,90.09,2683.0,71.0048,71.0678,70.989,71.0205,2683.0
2019-08-06 15:35:00,90.18,90.52,90.18,90.52,3100.0,71.0915,71.3595,71.0915,71.3595,3100.0
2019-08-06 15:40:00,90.47,90.76,90.47,90.67,3200.0,71.3201,71.5487,71.3201,71.4778,3200.0
2019-08-06 15:45:00,90.65,90.72,90.49,90.72,4010.0,71.462,71.5172,71.3359,71.5172,4010.0
2019-08-06 15:50:00,90.76,90.85,90.56,90.65,3012.0,71.5487,71.6197,71.391,71.462,3012.0
2019-08-06 15:55:00,90.67,91.21,90.67,90.97,8500.0,71.4778,71.9035,71.4778,71.7143,8500.0
2019-08-07 09:30:00,88.13,88.87,88.13,88.57,2044.0,69.4754,70.0588,69.4754,69.8223,2044.0
2019-08-07 09:35:00,88.5,89.75,88.5,88.99,29382.0,69.7671,70.7525,69.7671,70.1534,29382.0
2019-08-07 09:40:00,89.13,89.68,87.75,88.59,10259.0,70.2637,70.6973,69.1758,69.838,10259.0
2019-08-07 09:45:00,88.36,88.78,87.7,88.11,3700.0,69.6567,69.9878,69.1364,69.4596,3700.0
2019-08-07 09:50:00,87.92,88.25,87.32,88.25,7090.0,69.3099,69.57,68.8369,69.57,7090.0
2019-08-07 09:55:00,88.14,88.14,87.18,88.09,4764.0,69.4833,69.4833,68.7265,69.4439,4764.0
2019-08-07 10:00:00,87.96,88.33,87.8,87.86,19366.0,69.3414,69.6331,69.2153,69.2626,19366.0
2019-08-07 10:05:00,87.95,88.71,87.95,88.71,9070.0,69.3335,69.9326,69.3335,69.9326,9070.0
2019-08-07 10:10:00,88.84,89.0,87.95,87.98,2658.0,70.0351,70.1612,69.3335,69.3572,2658.0
2019-08-07 10:15:00,88.22,88.66,88.14,88.14,1700.0,69.5464,69.8932,69.4833,69.4833,1700.0
2019-08-07 10:20:00,87.85,88.11,87.56,87.94,3174.0,69.2547,69.4596,69.0261,69.3256,3174.0
2019-08-07 10:25:00,88.04,88.06,87.68,87.71,1800.0,69.4045,69.4202,69.1207,69.1443,1800.0
2019-08-07 10:30:00,87.7,87.7,86.95,87.29,8926.0,69.1364,69.1364,68.5452,68.8132,8926.0
2019-08-07 10:35:00,87.46,87.59,87.19,87.46,2600.0,68.9472,69.0497,68.7344,68.9472,2600.0
2019-08-07 10:40:00,87.29,87.5,86.96,86.99,2500.0,68.8132,68.9788,68.5531,68.5767,2500.0
2019-08-07 10:45:00,87.11,87.11,86.81,86.92,2000.0,68.6713,68.6713,68.4348,68.5215,2000.0
2019-08-07 10:50:00,87.04,87.31,87.01,87.31,1000.0,68.6161,68.829,68.5925,68.829,1000.0
2019-08-07 10:55:00,87.41,87.73,87.31,87.64,3127.0,68.9078,69.1601,68.829,69.0891,3127.0
2019-08-07 11:00:00,87.62,87.74,87.58,87.74,1300.0,69.0734,69.168,69.0418,69.168,1300.0
2019-08-07 11:05:00,87.76,88.41,87.7,88.41,1329.0,69.1837,69.6961,69.1364,69.6961,1329.0
2019-08-07 11:10:00,88.47,88.47,88.12,88.16,1000.0,69.7434,69.7434,69.4675,69.4991,1000.0
2019-08-07 11:15:00,88.46,89.02,88.43,88.99,2749.0,69.7356,70.177,69.7119,70.1534,2749.0
2019-08-07 11:20:00,88.93,88.95,88.31,88.32,2200.0,70.1061,70.1218,69.6173,69.6252,2200.0
2019-08-07 11:25:00,88.5,88.73,88.25,88.67,1400.0,69.7671,69.9484,69.57,69.9011,1400.0
2019-08-07 11:30:00,88.66,88.91,88.41,88.9,1200.0,69.8932,70.0903,69.6961,70.0824,1200.0
2019-08-07 11:35:00,89.0,89.0,88.46,88.59,1634.0,70.1612,70.1612,69.7356,69.838,1634.0
2019-08-07 11:40:00,88.49,88.77,88.49,88.71,2000.0,69.7592,69.9799,69.7592,69.9326,2000.0
2019-08-07 11:45:00,88.71,89.0,88.68,88.97,1555.0,69.9326,70.1612,69.909,70.1376,1555.0
2019-08-07 11:50:00,88.99,89.05,88.88,89.03,2600.0,70.1534,70.2007,70.0666,70.1849,2600.0
2019-08-07 11:55:00,89.07,89.57,89.07,89.46,1715.0,70.2164,70.6106,70.2164,70.5239,1715.0
2019-08-07 12:00:00,89.67,90.03,89.67,89.94,2600.0,70.6894,70.9732,70.6894,70.9023,2600.0
2019-08-07 12:05:00,90.0,90.13,89.93,90.13,900.0,70.9496,71.0521,70.8944,71.0521,900.0
2019-08-07 12:10:00,90.18,90.2,89.88,89.88,1100.0,71.0915,71.1072,70.855,70.855,1100.0
2019-08-07 12:15:00,89.88,89.88,89.54,89.68,600.0,70.855,70.855,70.5869,70.6973,600.0
2019-08-07 12:20:00,89.21,89.53,89.21,89.53,700.0,70.3268,70.5791,70.3268,70.5791,700.0
2019-08-07 12:25:00,89.91,89.98,89.87,89.98,1300.0,70.8786,70.9338,70.8471,70.9338,1300.0
2019-08-07 12:30:00,89.92,90.24,89.84,89.91,1800.0,70.8865,71.1388,70.8234,70.8786,1800.0
2019-08-07 12:35:00,90.02,90.02,89.88,89.9,800.0,70.9653,70.9653,70.855,70.8707,800.0
2019-08-07 12:40:00,89.85,90.06,89.8,90.05,600.0,70.8313,70.9969,70.7919,70.989,600.0
2019-08-07 12:45:00,89.93,90.1,89.87,89.87,1748.0,70.8944,71.0284,70.8471,70.8471,1748.0
2019-08-07 12:50:00,89.87,89.87,89.87,89.87,0.0,70.8471,70.8471,70.8471,70.8471,0.0
2019-08-07 12:55:00,89.56,89.81,89.55,89.6,600.0,70.6027,70.7998,70.5948,70.6342,600.0
2019-08-07 13:00:00,89.69,89.69,89.41,89.41,700.0,70.7052,70.7052,70.4845,70.4845,700.0
2019-08-07 13:05:00,89.45,89.85,89.45,89.83,1100.0,70.516,70.8313,70.516,70.8156,1100.0
2019-08-07 13:10:00,89.88,89.88,89.61,89.61,500.0,70.855,70.855,70.6421,70.6421,500.0
2019-08-07 13:15:00,89.72,89.74,89.7,89.74,300.0,70.7288,70.7446,70.7131,70.7446,300.0
2019-08-07 13:20:00,89.67,89.71,89.62,89.64,1202.0,70.6894,70.721,70.65,70.6658,1202.0
2019-08-07 13:25:00,89.52,89.62,89.52,89.62,400.0,70.5712,70.65,70.5712,70.65,400.0
2019-08-07 13:30:00,89.48,89.65,89.48,89.6,900.0,70.5396,70.6737,70.5396,70.6342,900.0
2019-08-07 13:35:00,89.52,89.67,89.52,89.65,500.0,70.5712,70.6894,70.5712,70.6737,500.0
2019-08-07 13:40:00,89.71,89.85,89.7,89.81,1000.0,70.721,70.8313,70.7131,70.7998,1000.0
2019-08-07 13:45:00,89.9,90.07,89.87,90.07,900.0,70.8707,71.0048,70.8471,71.0048,900.0
2019-08-07 13:50:00,90.13,90.36,90.13,90.24,1663.0,71.0521,71.2334,71.0521,71.1388,1663.0
2019-08-07 13:55:00,90.21,90.23,90.16,90.19,1000.0,71.1151,71.1309,71.0757,71.0994,1000.0
2019-08-07 14:00:00,90.21,90.56,90.21,90.52,1500.0,71.1151,71.391,71.1151,71.3595,1500.0
2019-08-07 14:05:00,90.47,90.47,90.4,90.44,500.0,71.3201,71.3201,71.2649,71.2964,500.0
2019-08-07 14:10:00,90.48,90.63,90.41,90.41,1300.0,71.328,71.4462,71.2728,71.2728,1300.0
2019-08-07 14:15:00,90.4,90.43,90.28,90.35,1800.0,71.2649,71.2886,71.1703,71.2255,1800.0
2019-08-07 14:20:00,90.39,90.57,90.39,90.4,1120.0,71.257,71.3989,71.257,71.2649,1120.0
2019-08-07 14:25:00,90.42,90.77,90.42,90.77,1000.0,71.2807,71.5566,71.2807,71.5566,1000.0
2019-08-07 14:30:00,90.77,90.92,90.69,90.92,1140.0,71.5566,71.6748,71.4935,71.6748,1140.0
2019-08-07 14:35:00,90.94,91.08,90.94,90.96,1300.0,71.6906,71.801,71.6906,71.7064,1300.0
2019-08-07 14:40:00,91.08,91.36,91.08,91.36,700.0,71.801,72.0217,71.801,72.0217,700.0
2019-08-07 14:45:00,91.37,91.67,91.37,91.67,900.0,72.0296,72.2661,72.0296,72.2661,900.0
2019-08-07 14:50:00,91.91,92.06,91.85,91.99,3888.0,72.4553,72.5735,72.408,72.5184,3888.0
2019-08-07 14:55:00,92.0,92.18,92.0,92.1,1200.0,72.5262,72.6681,72.5262,72.6051,1200.0
2019-08-07 15:00:00,92.29,92.43,92.19,92.43,2999.0,72.7548,72.8652,72.676,72.8652,2999.0
2019-08-07 15:05:00,92.55,92.55,91.77,91.77,13277.0,72.9598,72.9598,72.3449,72.3449,13277.0
2019-08-07 15:10:00,91.81,91.81,91.6,91.71,1234.0,72.3765,72.3765,72.2109,72.2976,1234.0
2019-08-07 15:15:00,91.6,91.75,91.56,91.69,1020.0,72.2109,72.3292,72.1794,72.2819,1020.0
2019-08-07 15:20:00,91.73,91.75,91.67,91.67,1300.0,72.3134,72.3292,72.2661,72.2661,1300.0
2019-08-07 15:25:00,91.66,91.77,91.61,91.77,2500.0,72.2582,72.3449,72.2188,72.3449,2500.0
2019-08-07 15:30:00,91.85,91.95,91.72,91.84,5600.0,72.408,72.4868,72.3055,72.4001,5600.0
2019-08-07 15:35:00,91.76,92.84,91.72,92.76,4322.0,72.337,73.1884,72.3055,73.1254,4322.0
2019-08-07 15:40:00,92.87,93.3,92.59,93.26,4685.0,73.2121,73.5511,72.9913,73.5195,4685.0
2019-08-07 15:45:00,93.19,93.72,93.19,93.38,2767.0,73.4643,73.8822,73.4643,73.6141,2767.0
2019-08-07 15:50:00,93.46,93.49,92.52,92.52,11264.0,73.6772,73.7008,72.9362,72.9362,11264.0
2019-08-07 15:55:00,92.44,92.93,92.44,92.78,10033.0,72.8731,73.2594,72.8731,73.1411,10033.0
2019-08-08 09:30:00,94.05,94.36,94.0,94.14,1700.0,74.1423,74.3867,74.1029,74.2133,1700.0
2019-08-08 09:35:00,93.7,94.74,93.63,94.27,6087.0,73.8664,74.6863,73.8112,74.3157,6087.0
2019-08-08 09:40:00,94.31,94.48,93.92,94.39,2300.0,74.3473,74.4813,74.0398,74.4103,2300.0
2019-08-08 09:45:00,94.23,94.29,94.15,94.19,2638.0,74.2842,74.3315,74.2211,74.2527,2638.0
2019-08-08 09:50:00,94.0,94.0,93.7,93.95,1326.0,74.1029,74.1029,73.8664,74.0635,1326.0
2019-08-08 09:55:00,94.25,94.51,94.2,94.51,1500.0,74.3,74.5049,74.2606,74.5049,1500.0
2019-08-08 10:00:00,94.55,94.67,94.08,94.24,1614.0,74.5365,74.6311,74.166,74.2921,1614.0
2019-08-08 10:05:00,94.16,94.31,94.05,94.05,3136.0,74.229,74.3473,74.1423,74.1423,3136.0
2019-08-08 10:10:00,93.9,93.99,93.9,93.93,500.0,74.0241,74.095,74.0241,74.0477,500.0
2019-08-08 10:15:00,94.15,94.63,94.15,94.56,2300.0,74.2211,74.5995,74.2211,74.5444,2300.0
2019-08-08 10:20:00,94.58,94.65,93.81,93.81,3200.0,74.5601,74.6153,73.9531,73.9531,3200.0
2019-08-08 10:25:00,93.74,93.74,93.54,93.56,500.0,73.8979,73.8979,73.7403,73.756,500.0
2019-08-08 10:30:00,93.95,94.2,93.95,94.11,600.0,74.0635,74.2606,74.0635,74.1896,600.0
2019-08-08 10:35:00,94.52,95.02,94.52,94.84,1757.0,74.5128,74.907,74.5128,74.7651,1757.0
2019-08-08 10:40:00,94.71,95.03,94.71,94.87,1971.0,74.6626,74.9149,74.6626,74.7887,1971.0
2019-08-08 10:45:00,94.94,94.94,94.88,94.92,400.0,74.8439,74.8439,74.7966,74.8282,400.0
2019-08-08 10:50:00,94.9,95.46,94.9,95.46,2200.0,74.8124,75.2539,74.8124,75.2539,2200.0
2019-08-08 10:55:00,95.33,95.49,95.29,95.4,1800.0,75.1514,75.2775,75.1198,75.2066,1800.0
2019-08-08 11:00:00,95.25,95.25,94.8,95.21,1600.0,75.0883,75.0883,74.7336,75.0568,1600.0
2019-08-08 11:05:00,95.23,95.35,95.17,95.17,1338.0,75.0725,75.1671,75.0252,75.0252,1338.0
2019-08-08 11:10:00,95.19,95.42,95.17,95.41,1614.0,75.041,75.2223,75.0252,75.2144,1614.0
2019-08-08 11:15:00,95.45,95.45,95.07,95.08,1100.0,75.246,75.246,74.9464,74.9543,1100.0
2019-08-08 11:20:00,95.13,95.14,94.87,94.93,1500.0,74.9937,75.0016,74.7887,74.836,1500.0
2019-08-08 11:25:00,94.83,94.83,94.0,94.0,1300.0,74.7572,74.7572,74.1029,74.1029,1300.0
2019-08-08 11:30:00,94.0,94.12,93.88,94.12,1100.0,74.1029,74.1975,74.0083,74.1975,1100.0
2019-08-08 11:35:00,94.2,94.21,94.19,94.19,300.0,74.2606,74.2684,74.2527,74.2527,300.0
2019-08-08 11:40:00,94.12,94.22,94.12,94.14,500.0,74.1975,74.2763,74.1975,74.2133,500.0
2019-08-08 11:45:00,93.95,93.95,93.91,93.91,200.0,74.0635,74.0635,74.0319,74.0319,200.0
2019-08-08 11:50:00,93.92,94.1,93.91,94.1,600.0,74.0398,74.1817,74.0319,74.1817,600.0
2019-08-08 11:55:00,94.16,94.27,93.99,94.18,1700.0,74.229,74.3157,74.095,74.2448,1700.0
2019-08-08 12:00:00,94.19,94.29,94.16,94.29,800.0,74.2527,74.3315,74.229,74.3315,800.0
2019-08-08 12:05:00,94.34,94.34,94.24,94.33,1000.0,74.3709,74.3709,74.2921,74.363,1000.0
2019-08-08 12:10:00,94.41,94.44,94.21,94.44,900.0,74.4261,74.4498,74.2684,74.4498,900.0
2019-08-08 12:15:00,94.48,94.48,94.37,94.43,700.0,74.4813,74.4813,74.3946,74.4419,700.0
2019-08-08 12:20:00,94.45,94.73,94.45,94.73,400.0,74.4576,74.6784,74.4576,74.6784,400.0
2019-08-08 12:25:00,94.76,94.8,94.73,94.8,1000.0,74.702,74.7336,74.6784,74.7336,1000.0
2019-08-08 12:30:00,94.84,94.84,94.75,94.75,400.0,74.7651,74.7651,74.6941,74.6941,400.0
2019-08-08 12:35:00,94.88,95.01,94.8,94.8,1000.0,74.7966,74.8991,74.7336,74.7336,1000.0
2019-08-08 12:40:00,94.67,94.75,94.65,94.65,700.0,74.6311,74.6941,74.6153,74.6153,700.0
2019-08-08 12:45:00,94.66,94.66,94.53,94.56,893.0,74.6232,74.6232,74.5207,74.5444,893.0
2019-08-08 12:50:00,94.52,94.52,94.38,94.38,500.0,74.5128,74.5128,74.4025,74.4025,500.0
2019-08-08 12:55:00,94.36,94.44,94.3,94.31,800.0,74.3867,74.4498,74.3394,74.3473,800.0
2019-08-08 13:00:00,94.35,94.5,94.35,94.5,2640.0,74.3788,74.4971,74.3788,74.4971,2640.0
2019-08-08 13:05:00,94.45,94.52,94.45,94.52,300.0,74.4576,74.5128,74.4576,74.5128,300.0
2019-08-08 13:10:00,94.46,94.46,94.21,94.21,700.0,74.4655,74.4655,74.2684,74.2684,700.0
2019-08-08 13:15:00,94.22,94.22,94.07,94.07,1100.0,74.2763,74.2763,74.1581,74.1581,1100.0
2019-08-08 13:20:00,94.15,94.21,93.95,93.95,800.0,74.2211,74.2684,74.0635,74.0635,800.0
2019-08-08 13:25:00,94.02,94.03,93.96,93.96,479.0,74.1187,74.1265,74.0714,74.0714,479.0
2019-08-08 13:30:00,94.02,94.1,93.9,93.9,700.0,74.1187,74.1817,74.0241,74.0241,700.0
2019-08-08 13:35:00,93.93,94.0,93.93,94.0,400.0,74.0477,74.1029,74.0477,74.1029,400.0
2019-08-08 13:40:00,94.0,94.0,93.97,93.97,3700.0,74.1029,74.1029,74.0792,74.0792,3700.0
2019-08-08 13:45:00,93.94,94.18,93.94,94.18,200.0,74.0556,74.2448,74.0556,74.2448,200.0
2019-08-08 13:50:00,94.18,94.18,94.06,94.06,600.0,74.2448,74.2448,74.1502,74.1502,600.0
2019-08-08 13:55:00,94.22,94.24,94.16,94.24,800.0,74.2763,74.2921,74.229,74.2921,800.0
2019-08-08 14:00:00,94.17,94.24,93.94,93.94,900.0,74.2369,74.2921,74.0556,74.0556,900.0
2019-08-08 14:05:00,93.97,93.97,93.93,93.93,400.0,74.0792,74.0792,74.0477,74.0477,400.0
2019-08-08 14:10:00,93.96,94.19,93.96,94.14,1055.0,74.0714,74.2527,74.0714,74.2133,1055.0
2019-08-08 14:15:00,94.25,94.45,94.17,94.4,900.0,74.3,74.4576,74.2369,74.4182,900.0
2019-08-08 14:20:00,94.43,94.48,94.39,94.39,2020.0,74.4419,74.4813,74.4103,74.4103,2020.0
2019-08-08 14:25:00,94.41,94.46,94.4,94.4,1402.0,74.4261,74.4655,74.4182,74.4182,1402.0
2019-08-08 14:30:00,94.51,94.61,94.5,94.61,800.0,74.5049,74.5838,74.4971,74.5838,800.0
2019-08-08 14:35:00,94.6,94.61,94.51,94.51,750.0,74.5759,74.5838,74.5049,74.5049,750.0
2019-08-08 14:40:00,94.5,94.65,94.5,94.59,1000.0,74.4971,74.6153,74.4971,74.568,1000.0
2019-08-08 14:45:00,94.47,94.47,94.2,94.2,511.0,74.4734,74.4734,74.2606,74.2606,511.0
2019-08-08 14:50:00,94.25,94.32,94.22,94.22,1200.0,74.3,74.3552,74.2763,74.2763,1200.0
2019-08-08 14:55:00,94.28,94.48,94.28,94.47,900.0,74.3236,74.4813,74.3236,74.4734,900.0
2019-08-08 15:00:00,94.44,94.47,94.33,94.33,1230.0,74.4498,74.4734,74.363,74.363,1230.0
2019-08-08 15:05:00,94.5,94.53,94.49,94.53,500.0,74.4971,74.5207,74.4892,74.5207,500.0
2019-08-08 15:10:00,94.53,94.54,94.36,94.39,900.0,74.5207,74.5286,74.3867,74.4103,900.0
2019-08-08 15:15:00,94.41,94.43,94.31,94.31,600.0,74.4261,74.4419,74.3473,74.3473,600.0
2019-08-08 15:20:00,94.31,94.39,94.31,94.31,500.0,74.3473,74.4103,74.3473,74.3473,500.0
2019-08-08 15:25:00,94.42,94.42,94.27,94.27,800.0,74.434,74.434,74.3157,74.3157,800.0
2019-08-08 15:30:00,94.24,94.37,94.21,94.34,1300.0,74.2921,74.3946,74.2684,74.3709,1300.0
2019-08-08 15:35:00,94.39,94.58,94.39,94.49,700.0,74.4103,74.5601,74.4103,74.4892,700.0
2019-08-08 15:40:00,94.5,94.55,94.48,94.53,2879.0,74.4971,74.5365,74.4813,74.5207,2879.0
2019-08-08 15:45:00,94.5,94.57,94.37,94.37,2016.0,74.4971,74.5522,74.3946,74.3946,2016.0
2019-08-08 15:50:00,94.45,94.63,94.45,94.61,2100.0,74.4576,74.5995,74.4576,74.5838,2100.0
2019-08-08 15:55:00,94.6,95.27,94.6,95.27,7935.0,74.5759,75.1041,74.5759,75.1041,7935.0
2019-08-09 09:30:00,95.46,95.54,95.2,95.54,800.0,75.2539,75.3169,75.0489,75.3169,800.0
2019-08-09 09:35:00,95.52,96.14,95.09,96.14,2200.0,75.3012,75.7899,74.9622,75.7899,2200.0
2019-08-09 09:40:00,95.87,95.87,95.22,95.22,1700.0,75.5771,75.5771,75.0647,75.0647,1700.0
2019-08-09 09:45:00,95.14,95.14,95.0,95.06,1000.0,75.0016,75.0016,74.8912,74.9385,1000.0
2019-08-09 09:50:00,94.7,95.37,94.7,95.37,1500.0,74.6547,75.1829,74.6547,75.1829,1500.0
2019-08-09 09:55:00,95.37,95.57,95.37,95.57,200.0,75.1829,75.3406,75.1829,75.3406,200.0
2019-08-09 10:00:00,95.48,95.58,95.28,95.34,5487.0,75.2696,75.3485,75.112,75.1593,5487.0
2019-08-09 10:05:00,95.31,95.31,94.93,94.93,825.0,75.1356,75.1356,74.836,74.836,825.0
2019-08-09 10:10:00,95.12,95.18,94.97,95.18,1004.0,74.9858,75.0331,74.8676,75.0331,1004.0
2019-08-09 10:15:00,95.15,95.5,95.15,95.32,1500.0,75.0095,75.2854,75.0095,75.1435,1500.0
2019-08-09 10:20:00,95.09,95.1,94.97,95.06,1138.0,74.9622,74.9701,74.8676,74.9385,1138.0
2019-08-09 10:25:00,94.93,94.99,94.69,94.69,1100.0,74.836,74.8833,74.6468,74.6468,1100.0
2019-08-09 10:30:00,94.65,94.66,94.33,94.39,1000.0,74.6153,74.6232,74.363,74.4103,1000.0
2019-08-09 10:35:00,94.53,94.72,94.46,94.72,400.0,74.5207,74.6705,74.4655,74.6705,400.0
2019-08-09 10:40:00,94.92,95.02,94.86,94.94,661.0,74.8282,74.907,74.7809,74.8439,661.0
2019-08-09 10:45:00,95.05,95.05,94.99,95.0,500.0,74.9306,74.9306,74.8833,74.8912,500.0
2019-08-09 10:50:00,95.14,95.16,94.8,94.8,900.0,75.0016,75.0174,74.7336,74.7336,900.0
2019-08-09 10:55:00,94.71,94.71,94.67,94.67,400.0,74.6626,74.6626,74.6311,74.6311,400.0
2019-08-09 11:00:00,94.68,94.68,94.64,94.66,300.0,74.639,74.639,74.6074,74.6232,300.0
2019-08-09 11:05:00,94.58,94.81,94.58,94.6,620.0,74.5601,74.7414,74.5601,74.5759,620.0
2019-08-09 11:10:00,94.72,94.8,94.72,94.8,400.0,74.6705,74.7336,74.6705,74.7336,400.0
2019-08-09 11:15:00,94.8,94.91,94.8,94.91,200.0,74.7336,74.8203,74.7336,74.8203,200.0
2019-08-09 11:20:00,94.84,94.84,94.48,94.48,900.0,74.7651,74.7651,74.4813,74.4813,900.0
2019-08-09 11:25:00,94.54,94.62,94.51,94.62,600.0,74.5286,74.5917,74.5049,74.5917,600.0
2019-08-09 11:30:00,94.81,94.88,94.76,94.76,700.0,74.7414,74.7966,74.702,74.702,700.0
2019-08-09 11:35:00,95.0,95.08,95.0,95.03,400.0,74.8912,74.9543,74.8912,74.9149,400.0
2019-08-09 11:40:00,95.04,95.04,94.93,94.98,300.0,74.9228,74.9228,74.836,74.8755,300.0
2019-08-09 11:45:00,95.08,95.1,95.0,95.04,3155.0,74.9543,74.9701,74.8912,74.9228,3155.0
2019-08-09 11:50:00,95.1,95.15,94.99,94.99,4824.0,74.9701,75.0095,74.8833,74.8833,4824.0
2019-08-09 11:55:00,95.25,95.3,95.25,95.28,320.0,75.0883,75.1277,75.0883,75.112,320.0
2019-08-09 12:00:00,95.69,95.95,95.67,95.92,2392.0,75.4352,75.6401,75.4194,75.6165,2392.0
2019-08-09 12:05:00,96.03,96.13,95.98,96.13,400.0,75.7032,75.782,75.6638,75.782,400.0
2019-08-09 12:10:00,96.24,96.39,96.21,96.39,900.0,75.8687,75.987,75.8451,75.987,900.0
2019-08-09 12:15:00,96.29,96.29,96.29,96.29,100.0,75.9082,75.9082,75.9082,75.9082,100.0
2019-08-09 12:20:00,96.41,96.75,96.41,96.62,700.0,76.0028,76.2708,76.0028,76.1683,700.0
2019-08-09 12:25:00,96.68,96.94,96.68,96.93,500.0,76.2156,76.4206,76.2156,76.4127,500.0
2019-08-09 12:30:00,96.89,97.31,96.89,97.27,3066.0,76.3812,76.7123,76.3812,76.6807,3066.0
2019-08-09 12:35:00,97.28,97.38,97.23,97.33,1700.0,76.6886,76.7674,76.6492,76.728,1700.0
2019-08-09 12:40:00,97.41,97.48,97.35,97.35,1500.0,76.7911,76.8463,76.7438,76.7438,1500.0
2019-08-09 12:45:00,97.32,97.67,97.32,97.67,1527.0,76.7201,76.9961,76.7201,76.9961,1527.0
2019-08-09 12:50:00,97.65,97.97,97.61,97.97,711.0,76.9803,77.2326,76.9488,77.2326,711.0
2019-08-09 12:55:00,98.14,98.18,97.77,97.77,2800.0,77.3666,77.3981,77.0749,77.0749,2800.0
2019-08-09 13:00:00,97.81,97.88,97.76,97.76,1114.0,77.1064,77.1616,77.067,77.067,1114.0
2019-08-09 13:05:00,97.81,97.82,97.61,97.66,1300.0,77.1064,77.1143,76.9488,76.9882,1300.0
2019-08-09 13:10:00,97.53,97.6,97.53,97.53,840.0,76.8857,76.9409,76.8857,76.8857,840.0
2019-08-09 13:15:00,97.48,97.5,97.18,97.18,1407.0,76.8463,76.862,76.6098,76.6098,1407.0
2019-08-09 13:20:00,97.12,97.2,97.0,97.01,700.0,76.5625,76.6255,76.4679,76.4758,700.0
2019-08-09 13:25:00,97.01,97.01,96.82,96.82,604.0,76.4758,76.4758,76.326,76.326,604.0
2019-08-09 13:30:00,96.88,96.89,96.88,96.89,200.0,76.3733,76.3812,76.3733,76.3812,200.0
2019-08-09 13:35:00,97.04,97.05,96.98,97.0,900.0,76.4994,76.5073,76.4521,76.4679,900.0
2019-08-09 13:40:00,97.06,97.06,96.95,96.95,300.0,76.5152,76.5152,76.4285,76.4285,300.0
2019-08-09 13:45:00,96.92,96.99,96.89,96.97,900.0,76.4048,76.46,76.3812,76.4442,900.0
2019-08-09 13:50:00,96.96,96.96,96.91,96.91,500.0,76.4363,76.4363,76.3969,76.3969,500.0
2019-08-09 13:55:00,97.0,97.0,96.94,97.0,500.0,76.4679,76.4679,76.4206,76.4679,500.0
2019-08-09 14:00:00,97.01,97.01,96.86,96.9,300.0,76.4758,76.4758,76.3575,76.389,300.0
2019-08-09 14:05:00,96.98,97.15,96.86,96.95,1400.0,76.4521,76.5861,76.3575,76.4285,1400.0
2019-08-09 14:10:00,96.91,96.96,96.85,96.85,520.0,76.3969,76.4363,76.3496,76.3496,520.0
2019-08-09 14:15:00,96.81,96.81,96.78,96.78,200.0,76.3181,76.3181,76.2944,76.2944,200.0
2019-08-09 14:20:00,96.78,96.79,96.73,96.79,400.0,76.2944,76.3023,76.255,76.3023,400.0
2019-08-09 14:25:00,96.82,96.89,96.74,96.74,1200.0,76.326,76.3812,76.2629,76.2629,1200.0
2019-08-09 14:30:00,96.73,96.73,96.65,96.72,800.0,76.255,76.255,76.192,76.2471,800.0
2019-08-09 14:35:00,96.67,96.67,96.67,96.67,100.0,76.2077,76.2077,76.2077,76.2077,100.0
2019-08-09 14:40:00,96.71,96.71,96.67,96.67,500.0,76.2393,76.2393,76.2077,76.2077,500.0
2019-08-09 14:45:00,96.66,96.77,96.53,96.53,800.0,76.1998,76.2866,76.0974,76.0974,800.0
2019-08-09 14:50:00,96.54,96.55,96.4,96.4,300.0,76.1052,76.1131,75.9949,75.9949,300.0
2019-08-09 14:55:00,96.65,96.65,96.52,96.52,500.0,76.192,76.192,76.0895,76.0895,500.0
2019-08-09 15:00:00,96.57,96.6,96.46,96.55,800.0,76.1289,76.1525,76.0422,76.1131,800.0
2019-08-09 15:05:00,96.65,96.85,96.65,96.85,863.0,76.192,76.3496,76.192,76.3496,863.0
2019-08-09 15:10:00,96.8,96.85,96.69,96.81,900.0,76.3102,76.3496,76.2235,76.3181,900.0
2019-08-09 15:15:00,96.78,96.81,96.67,96.77,800.0,76.2944,76.3181,76.2077,76.2866,800.0
2019-08-09 15:20:00,96.75,96.75,96.66,96.75,800.0,76.2708,76.2708,76.1998,76.2708,800.0
2019-08-09 15:25:00,96.88,96.92,96.85,96.89,900.0,76.3733,76.4048,76.3496,76.3812,900.0
2019-08-09 15:30:00,96.99,96.99,96.74,96.79,1592.0,76.46,76.46,76.2629,76.3023,1592.0
2019-08-09 15:35:00,96.85,96.98,96.76,96.98,1871.0,76.3496,76.4521,76.2787,76.4521,1871.0
2019-08-09 15:40:00,97.0,97.0,96.93,96.98,1803.0,76.4679,76.4679,76.4127,76.4521,1803.0
2019-08-09 15:45:00,96.97,96.98,96.9,96.9,600.0,76.4442,76.4521,76.389,76.389,600.0
2019-08-09 15:50:00,96.84,96.89,96.84,96.84,2900.0,76.3417,76.3812,76.3417,76.3417,2900.0
2019-08-09 15:55:00,96.85,96.85,96.36,96.36,5300.0,76.3496,76.3496,75.9633,75.9633,5300.0
2019-08-12 09:30:00,96.05,96.52,95.52,95.61,2832.0,75.719,76.0895,75.3012,75.3721,2832.0
2019-08-12 09:35:00,96.05,96.45,95.83,95.83,3700.0,75.719,76.0343,75.5455,75.5455,3700.0
2019-08-12 09:40:00,95.72,96.42,95.72,96.22,1200.0,75.4588,76.0106,75.4588,75.853,1200.0
2019-08-12 09:45:00,96.03,96.12,95.9,96.04,1948.0,75.7032,75.7741,75.6007,75.7111,1948.0
2019-08-12 09:50:00,96.11,96.12,95.64,95.7,1400.0,75.7663,75.7741,75.3957,75.443,1400.0
2019-08-12 09:55:00,95.81,95.81,95.56,95.56,600.0,75.5298,75.5298,75.3327,75.3327,600.0
2019-08-12 10:00:00,95.66,95.79,95.54,95.77,2640.0,75.4115,75.514,75.3169,75.4982,2640.0
2019-08-12 10:05:00,95.76,96.03,95.76,95.88,1527.0,75.4903,75.7032,75.4903,75.5849,1527.0
2019-08-12 10:10:00,95.82,95.86,95.65,95.83,8690.0,75.5376,75.5692,75.4036,75.5455,8690.0
2019-08-12 10:15:00,95.9,95.9,95.47,95.47,1800.0,75.6007,75.6007,75.2617,75.2617,1800.0
2019-08-12 10:20:00,95.41,95.76,95.33,95.76,1300.0,75.2144,75.4903,75.1514,75.4903,1300.0
2019-08-12 10:25:00,95.86,96.04,95.71,95.91,1600.0,75.5692,75.7111,75.4509,75.6086,1600.0
2019-08-12 10:30:00,95.91,95.97,95.77,95.77,600.0,75.6086,75.6559,75.4982,75.4982,600.0
2019-08-12 10:35:00,95.77,96.03,95.74,95.95,6702.0,75.4982,75.7032,75.4746,75.6401,6702.0
2019-08-12 10:40:00,96.02,96.02,95.79,95.79,800.0,75.6953,75.6953,75.514,75.514,800.0
2019-08-12 10:45:00,95.88,96.18,95.82,96.18,1800.0,75.5849,75.8214,75.5376,75.8214,1800.0
2019-08-12 10:50:00,96.09,96.6,96.09,96.6,1491.0,75.7505,76.1525,75.7505,76.1525,1491.0
2019-08-12 10:55:00,96.62,96.62,96.49,96.61,1300.0,76.1683,76.1683,76.0658,76.1604,1300.0
2019-08-12 11:00:00,96.61,96.93,96.61,96.89,700.0,76.1604,76.4127,76.1604,76.3812,700.0
2019-08-12 11:05:00,96.89,96.92,96.83,96.83,800.0,76.3812,76.4048,76.3339,76.3339,800.0
2019-08-12 11:10:00,96.67,96.67,96.35,96.35,900.0,76.2077,76.2077,75.9555,75.9555,900.0
2019-08-12 11:15:00,96.37,96.37,96.27,96.3,600.0,75.9712,75.9712,75.8924,75.916,600.0
2019-08-12 11:20:00,96.32,96.32,96.23,96.26,900.0,75.9318,75.9318,75.8609,75.8845,900.0
2019-08-12 11:25:00,96.25,96.25,96.13,96.23,1000.0,75.8766,75.8766,75.782,75.8609,1000.0
2019-08-12 11:30:00,96.22,96.31,96.06,96.06,1805.0,75.853,75.9239,75.7268,75.7268,1805.0
2019-08-12 11:35:00,96.1,96.34,96.1,96.1,1400.0,75.7584,75.9476,75.7584,75.7584,1400.0
2019-08-12 11:40:00,96.06,96.36,96.06,96.36,300.0,75.7268,75.9633,75.7268,75.9633,300.0
2019-08-12 11:45:00,96.42,96.62,96.42,96.62,200.0,76.0106,76.1683,76.0106,76.1683,200.0
2019-08-12 11:50:00,96.64,96.64,96.49,96.49,600.0,76.1841,76.1841,76.0658,76.0658,600.0
2019-08-12 11:55:00,96.55,96.55,96.4,96.53,900.0,76.1131,76.1131,75.9949,76.0974,900.0
2019-08-12 12:00:00,96.44,96.45,96.35,96.35,700.0,76.0264,76.0343,75.9555,75.9555,700.0
2019-08-12 12:05:00,96.38,96.47,96.37,96.47,500.0,75.9791,76.0501,75.9712,76.0501,500.0
2019-08-12 12:10:00,96.46,96.46,96.24,96.25,1815.0,76.0422,76.0422,75.8687,75.8766,1815.0
2019-08-12 12:15:00,96.26,96.4,96.26,96.4,200.0,75.8845,75.9949,75.8845,75.9949,200.0
2019-08-12 12:20:00,96.67,96.67,96.67,96.67,100.0,76.2077,76.2077,76.2077,76.2077,100.0
2019-08-12 12:25:00,96.65,96.65,96.65,96.65,100.0,76.192,76.192,76.192,76.192,100.0
2019-08-12 12:30:00,96.63,96.66,96.53,96.56,700.0,76.1762,76.1998,76.0974,76.121,700.0
2019-08-12 12:35:00,96.57,96.62,96.57,96.62,300.0,76.1289,76.1683,76.1289,76.1683,300.0
2019-08-12 12:40:00,96.38,96.46,96.38,96.46,900.0,75.9791,76.0422,75.9791,76.0422,900.0
2019-08-12 12:45:00,96.38,96.41,96.3,96.36,400.0,75.9791,76.0028,75.916,75.9633,400.0
2019-08-12 12:50:00,96.36,96.36,96.36,96.36,0.0,75.9633,75.9633,75.9633,75.9633,0.0
2019-08-12 12:55:00,96.4,96.42,96.4,96.42,300.0,75.9949,76.0106,75.9949,76.0106,300.0
2019-08-12 13:00:00,96.56,96.74,96.53,96.67,800.0,76.121,76.2629,76.0974,76.2077,800.0
2019-08-12 13:05:00,96.66,96.74,96.66,96.66,500.0,76.1998,76.2629,76.1998,76.1998,500.0
2019-08-12 13:10:00,96.62,96.62,96.62,96.62,100.0,76.1683,76.1683,76.1683,76.1683,100.0
2019-08-12 13:15:00,96.59,96.59,96.53,96.55,400.0,76.1447,76.1447,76.0974,76.1131,400.0
2019-08-12 13:20:00,96.58,96.58,96.49,96.49,600.0,76.1368,76.1368,76.0658,76.0658,600.0
2019-08-12 13:25:00,96.45,96.5,96.45,96.5,300.0,76.0343,76.0737,76.0343,76.0737,300.0
2019-08-12 13:30:00,96.63,96.75,96.63,96.75,300.0,76.1762,76.2708,76.1762,76.2708,300.0
2019-08-12 13:35:00,96.72,96.72,96.57,96.57,800.0,76.2471,76.2471,76.1289,76.1289,800.0
2019-08-12 13:40:00,96.6,96.64,96.44,96.44,900.0,76.1525,76.1841,76.0264,76.0264,900.0
2019-08-12 13:45:00,96.46,96.5,96.43,96.5,300.0,76.0422,76.0737,76.0185,76.0737,300.0
2019-08-12 13:50:00,96.74,96.74,96.68,96.72,400.0,76.2629,76.2629,76.2156,76.2471,400.0
2019-08-12 13:55:00,96.73,96.73,96.65,96.65,900.0,76.255,76.255,76.192,76.192,900.0
2019-08-12 14:00:00,96.67,96.86,96.67,96.77,1200.0,76.2077,76.3575,76.2077,76.2866,1200.0
2019-08-12 14:05:00,96.69,96.84,96.64,96.84,700.0,76.2235,76.3417,76.1841,76.3417,700.0
2019-08-12 14:10:00,96.87,97.21,96.87,97.21,900.0,76.3654,76.6334,76.3654,76.6334,900.0
2019-08-12 14:15:00,97.39,97.39,97.18,97.18,700.0,76.7753,76.7753,76.6098,76.6098,700.0
2019-08-12 14:20:00,97.4,97.4,97.36,97.36,300.0,76.7832,76.7832,76.7517,76.7517,300.0
2019-08-12 14:25:00,97.55,97.73,97.55,97.67,1600.0,76.9015,77.0434,76.9015,76.9961,1600.0
2019-08-12 14:30:00,97.7,97.7,97.43,97.43,800.0,77.0197,77.0197,76.8069,76.8069,800.0
2019-08-12 14:35:00,97.28,97.36,97.19,97.36,900.0,76.6886,76.7517,76.6177,76.7517,900.0
2019-08-12 14:40:00,97.37,97.51,97.08,97.18,1644.0,76.7596,76.8699,76.5309,76.6098,1644.0
2019-08-12 14:45:00,97.18,97.25,97.08,97.11,1300.0,76.6098,76.665,76.5309,76.5546,1300.0
2019-08-12 14:50:00,97.1,97.23,97.02,97.2,1679.0,76.5467,76.6492,76.4836,76.6255,1679.0
2019-08-12 14:55:00,97.18,97.3,97.14,97.14,1900.0,76.6098,76.7044,76.5782,76.5782,1900.0
2019-08-12 15:00:00,97.35,97.46,97.28,97.28,800.0,76.7438,76.8305,76.6886,76.6886,800.0
2019-08-12 15:05:00,97.46,97.48,97.3,97.3,600.0,76.8305,76.8463,76.7044,76.7044,600.0
2019-08-12 15:10:00,97.24,97.24,97.2,97.2,200.0,76.6571,76.6571,76.6255,76.6255,200.0
2019-08-12 15:15:00,97.27,97.29,97.13,97.13,900.0,76.6807,76.6965,76.5704,76.5704,900.0
2019-08-12 15:20:00,97.06,97.12,97.06,97.12,200.0,76.5152,76.5625,76.5152,76.5625,200.0
2019-08-12 15:25:00,97.05,97.05,96.95,96.95,1008.0,76.5073,76.5073,76.4285,76.4285,1008.0
2019-08-12 15:30:00,96.97,96.97,96.91,96.92,1100.0,76.4442,76.4442,76.3969,76.4048,1100.0
2019-08-12 15:35:00,97.0,97.29,97.0,97.29,726.0,76.4679,76.6965,76.4679,76.6965,726.0
2019-08-12 15:40:00,97.29,97.29,97.12,97.14,748.0,76.6965,76.6965,76.5625,76.5782,748.0
2019-08-12 15:45:00,97.16,97.16,96.99,96.99,1367.0,76.594,76.594,76.46,76.46,1367.0
2019-08-12 15:50:00,97.05,97.05,96.97,97.01,700.0,76.5073,76.5073,76.4442,76.4758,700.0
2019-08-12 15:55:00,97.0,97.06,96.89,96.9,2048.0,76.4679,76.5152,76.3812,76.389,2048.0
2019-08-13 09:30:00,96.65,96.84,96.41,96.81,1400.0,76.192,76.3417,76.0028,76.3181,1400.0
2019-08-13 09:35:00,96.99,97.64,96.99,97.64,300.0,76.46,76.9724,76.46,76.9724,300.0
2019-08-13 09:40:00,97.26,97.26,97.26,97.26,100.0,76.6728,76.6728,76.6728,76.6728,100.0
2019-08-13 09:45:00,97.75,98.56,97.75,98.55,1230.0,77.0591,77.6977,77.0591,77.6898,1230.0
2019-08-13 09:50:00,98.14,98.24,97.94,98.24,1201.0,77.3666,77.4454,77.2089,77.4454,1201.0
2019-08-13 09:55:00,98.29,98.55,97.93,98.36,2272.0,77.4848,77.6898,77.201,77.54,2272.0
2019-08-13 10:00:00,98.89,98.89,98.79,98.79,200.0,77.9578,77.9578,77.879,77.879,200.0
2019-08-13 10:05:00,98.35,98.46,98.23,98.23,1036.0,77.5321,77.6188,77.4375,77.4375,1036.0
2019-08-13 10:10:00,98.28,98.52,98.2,98.38,1709.0,77.4769,77.6661,77.4139,77.5558,1709.0
2019-08-13 10:15:00,98.43,98.77,98.43,98.76,1621.0,77.5952,77.8632,77.5952,77.8553,1621.0
2019-08-13 10:20:00,98.73,98.8,98.51,98.52,6731.0,77.8317,77.8869,77.6583,77.6661,6731.0
2019-08-13 10:25:00,98.63,98.9,98.53,98.65,5164.0,77.7529,77.9657,77.674,77.7686,5164.0
2019-08-13 10:30:00,98.75,99.0,98.6,98.68,900.0,77.8475,78.0445,77.7292,77.7923,900.0
2019-08-13 10:35:00,98.58,98.85,98.5,98.67,1400.0,77.7134,77.9263,77.6504,77.7844,1400.0
2019-08-13 10:40:00,98.59,98.59,98.36,98.43,700.0,77.7213,77.7213,77.54,77.5952,700.0
2019-08-13 10:45:00,98.42,98.53,98.28,98.34,700.0,77.5873,77.674,77.4769,77.5242,700.0
2019-08-13 10:50:00,98.4,99.03,98.4,99.03,400.0,77.5715,78.0682,77.5715,78.0682,400.0
2019-08-13 10:55:00,99.12,99.19,99.12,99.13,1000.0,78.1391,78.1943,78.1391,78.147,1000.0
2019-08-13 11:00:00,99.13,99.25,99.08,99.11,700.0,78.147,78.2416,78.1076,78.1313,700.0
2019-08-13 11:05:00,98.98,99.41,98.98,99.41,2292.0,78.0288,78.3677,78.0288,78.3677,2292.0
2019-08-13 11:10:00,99.66,99.79,99.61,99.79,800.0,78.5648,78.6673,78.5254,78.6673,800.0
2019-08-13 11:15:00,99.94,99.94,99.66,99.66,1925.0,78.7856,78.7856,78.5648,78.5648,1925.0
2019-08-13 11:20:00,99.79,99.9,99.62,99.9,800.0,78.6673,78.754,78.5333,78.754,800.0
2019-08-13 11:25:00,99.97,100.0,99.92,99.99,1318.0,78.8092,78.8329,78.7698,78.825,1318.0
2019-08-13 11:30:00,100.01,100.37,99.96,100.37,1000.0,78.8407,79.1245,78.8013,79.1245,1000.0
2019-08-13 11:35:00,100.45,100.45,100.32,100.43,1100.0,79.1876,79.1876,79.0851,79.1718,1100.0
2019-08-13 11:40:00,100.42,100.47,100.41,100.41,600.0,79.164,79.2034,79.1561,79.1561,600.0
2019-08-13 11:45:00,100.46,100.58,100.46,100.58,200.0,79.1955,79.2901,79.1955,79.2901,200.0
2019-08-13 11:50:00,100.7,100.7,100.45,100.45,700.0,79.3847,79.3847,79.1876,79.1876,700.0
2019-08-13 11:55:00,100.5,100.58,100.31,100.32,900.0,79.227,79.2901,79.0772,79.0851,900.0
2019-08-13 12:00:00,100.32,100.32,100.06,100.06,800.0,79.0851,79.0851,78.8802,78.8802,800.0
2019-08-13 12:05:00,100.03,100.07,99.89,99.89,1100.0,78.8565,78.888,78.7461,78.7461,1100.0
2019-08-13 12:10:00,99.91,99.98,99.83,99.94,400.0,78.7619,78.8171,78.6988,78.7856,400.0
2019-08-13 12:15:00,99.97,99.97,99.82,99.82,500.0,78.8092,78.8092,78.691,78.691,500.0
2019-08-13 12:20:00,99.84,99.91,99.81,99.82,400.0,78.7067,78.7619,78.6831,78.691,400.0
2019-08-13 12:25:00,99.81,99.83,99.77,99.82,900.0,78.6831,78.6988,78.6515,78.691,900.0
2019-08-13 12:30:00,99.82,99.84,99.59,99.59,2829.0,78.691,78.7067,78.5096,78.5096,2829.0
2019-08-13 12:35:00,99.45,99.62,99.38,99.62,1004.0,78.3993,78.5333,78.3441,78.5333,1004.0
2019-08-13 12:40:00,99.64,99.87,99.64,99.86,3394.0,78.5491,78.7304,78.5491,78.7225,3394.0
2019-08-13 12:45:00,99.76,99.85,99.52,99.52,2808.0,78.6437,78.7146,78.4545,78.4545,2808.0
2019-08-13 12:50:00,99.44,99.49,99.37,99.38,700.0,78.3914,78.4308,78.3362,78.3441,700.0
2019-08-13 12:55:00,99.63,99.86,99.63,99.86,1200.0,78.5412,78.7225,78.5412,78.7225,1200.0
2019-08-13 13:00:00,99.83,99.85,99.69,99.83,1000.0,78.6988,78.7146,78.5885,78.6988,1000.0
2019-08-13 13:05:00,99.84,99.86,99.8,99.82,1193.0,78.7067,78.7225,78.6752,78.691,1193.0
2019-08-13 13:10:00,99.8,99.8,99.66,99.66,200.0,78.6752,78.6752,78.5648,78.5648,200.0
2019-08-13 13:15:00,99.67,99.78,99.45,99.78,557.0,78.5727,78.6594,78.3993,78.6594,557.0
2019-08-13 13:20:00,99.68,99.8,99.68,99.8,500.0,78.5806,78.6752,78.5806,78.6752,500.0
2019-08-13 13:25:00,99.84,99.88,99.81,99.81,500.0,78.7067,78.7383,78.6831,78.6831,500.0
2019-08-13 13:30:00,99.95,99.98,99.94,99.98,400.0,78.7934,78.8171,78.7856,78.8171,400.0
2019-08-13 13:35:00,100.06,100.06,99.95,99.95,400.0,78.8802,78.8802,78.7934,78.7934,400.0
2019-08-13 13:40:00,99.96,99.96,99.9,99.91,900.0,78.8013,78.8013,78.754,78.7619,900.0
2019-08-13 13:45:00,100.15,100.16,100.03,100.06,600.0,78.9511,78.959,78.8565,78.8802,600.0
2019-08-13 13:50:00,100.01,100.01,100.01,100.01,100.0,78.8407,78.8407,78.8407,78.8407,100.0
2019-08-13 13:55:00,99.99,100.13,99.99,100.13,500.0,78.825,78.9353,78.825,78.9353,500.0
2019-08-13 14:00:00,100.22,100.22,100.21,100.21,200.0,79.0063,79.0063,78.9984,78.9984,200.0
2019-08-13 14:05:00,100.28,100.28,100.13,100.13,300.0,79.0536,79.0536,78.9353,78.9353,300.0
2019-08-13 14:10:00,100.07,100.15,100.07,100.11,400.0,78.888,78.9511,78.888,78.9196,400.0
2019-08-13 14:15:00,100.2,100.2,100.14,100.14,600.0,78.9905,78.9905,78.9432,78.9432,600.0
2019-08-13 14:20:00,100.16,100.16,100.07,100.14,400.0,78.959,78.959,78.888,78.9432,400.0
2019-08-13 14:25:00,100.33,100.33,100.3,100.32,600.0,79.093,79.093,79.0694,79.0851,600.0
2019-08-13 14:30:00,100.29,100.29,100.01,100.01,800.0,79.0615,79.0615,78.8407,78.8407,800.0
2019-08-13 14:35:00,100.01,100.01,99.93,99.93,300.0,78.8407,78.8407,78.7777,78.7777,300.0
2019-08-13 14:40:00,100.07,100.07,100.03,100.03,300.0,78.888,78.888,78.8565,78.8565,300.0
2019-08-13 14:45:00,100.11,100.21,100.1,100.1,2429.0,78.9196,78.9984,78.9117,78.9117,2429.0
2019-08-13 14:50:00,100.23,100.23,100.14,100.16,1400.0,79.0142,79.0142,78.9432,78.959,1400.0
2019-08-13 14:55:00,100.21,100.3,100.14,100.3,1100.0,78.9984,79.0694,78.9432,79.0694,1100.0
2019-08-13 15:00:00,100.35,100.49,100.29,100.41,1400.0,79.1088,79.2191,79.0615,79.1561,1400.0
2019-08-13 15:05:00,100.49,100.52,100.38,100.4,700.0,79.2191,79.2428,79.1324,79.1482,700.0
2019-08-13 15:10:00,100.5,100.6,100.5,100.51,1000.0,79.227,79.3059,79.227,79.2349,1000.0
2019-08-13 15:15:00,100.53,100.58,100.53,100.58,1914.0,79.2507,79.2901,79.2507,79.2901,1914.0
2019-08-13 15:20:00,100.6,100.6,100.37,100.4,1678.0,79.3059,79.3059,79.1245,79.1482,1678.0
2019-08-13 15:25:00,100.4,100.41,100.28,100.33,1800.0,79.1482,79.1561,79.0536,79.093,1800.0
2019-08-13 15:30:00,100.29,100.33,100.22,100.25,4492.0,79.0615,79.093,79.0063,79.0299,4492.0
2019-08-13 15:35:00,100.32,100.58,100.27,100.58,3740.0,79.0851,79.2901,79.0457,79.2901,3740.0
2019-08-13 15:40:00,100.59,100.66,100.29,100.37,2893.0,79.298,79.3532,79.0615,79.1245,2893.0
2019-08-13 15:45:00,100.35,100.36,100.24,100.32,3000.0,79.1088,79.1167,79.0221,79.0851,3000.0
2019-08-13 15:50:00,100.25,100.29,100.07,100.2,4956.0,79.0299,79.0615,78.888,78.9905,4956.0
2019-08-13 15:55:00,100.22,100.24,99.85,99.9,3736.0,79.0063,79.0221,78.7146,78.754,3736.0
2019-08-14 09:30:00,96.78,97.25,96.78,97.1,600.0,76.2944,76.665,76.2944,76.5467,600.0
2019-08-14 09:35:00,96.78,96.78,96.52,96.75,1400.0,76.2944,76.2944,76.0895,76.2708,1400.0
2019-08-14 09:40:00,96.55,97.02,96.25,96.87,1612.0,76.1131,76.4836,75.8766,76.3654,1612.0
2019-08-14 09:45:00,96.56,96.56,96.24,96.54,1988.0,76.121,76.121,75.8687,76.1052,1988.0
2019-08-14 09:50:00,96.47,96.98,96.47,96.87,1417.0,76.0501,76.4521,76.0501,76.3654,1417.0
2019-08-14 09:55:00,97.1,97.36,96.94,97.36,611.0,76.5467,76.7517,76.4206,76.7517,611.0
2019-08-14 10:00:00,97.25,97.25,97.06,97.12,1200.0,76.665,76.665,76.5152,76.5625,1200.0
2019-08-14 10:05:00,97.12,97.24,97.12,97.23,1405.0,76.5625,76.6571,76.5625,76.6492,1405.0
2019-08-14 10:10:00,97.13,97.17,96.83,96.83,600.0,76.5704,76.6019,76.3339,76.3339,600.0
2019-08-14 10:15:00,96.66,96.78,96.6,96.73,1500.0,76.1998,76.2944,76.1525,76.255,1500.0
2019-08-14 10:20:00,96.68,96.82,96.68,96.82,300.0,76.2156,76.326,76.2156,76.326,300.0
2019-08-14 10:25:00,96.85,97.04,96.85,97.04,300.0,76.3496,76.4994,76.3496,76.4994,300.0
2019-08-14 10:30:00,97.41,97.45,96.86,96.91,1312.0,76.7911,76.8226,76.3575,76.3969,1312.0
2019-08-14 10:35:00,97.02,97.02,96.64,96.66,1456.0,76.4836,76.4836,76.1841,76.1998,1456.0
2019-08-14 10:40:00,96.66,96.96,96.66,96.88,1500.0,76.1998,76.4363,76.1998,76.3733,1500.0
2019-08-14 10:45:00,96.92,97.06,96.88,97.06,700.0,76.4048,76.5152,76.3733,76.5152,700.0
2019-08-14 10:50:00,97.13,97.25,97.08,97.25,900.0,76.5704,76.665,76.5309,76.665,900.0
2019-08-14 10:55:00,97.33,97.43,97.19,97.31,800.0,76.728,76.8069,76.6177,76.7123,800.0
2019-08-14 11:00:00,97.24,97.34,97.23,97.27,1701.0,76.6571,76.7359,76.6492,76.6807,1701.0
2019-08-14 11:05:00,97.35,97.78,97.32,97.78,400.0,76.7438,77.0828,76.7201,77.0828,400.0
2019-08-14 11:10:00,97.79,97.86,97.39,97.4,1602.0,77.0907,77.1458,76.7753,76.7832,1602.0
2019-08-14 11:15:00,97.44,97.73,97.44,97.66,1100.0,76.8147,77.0434,76.8147,76.9882,1100.0
2019-08-14 11:20:00,97.49,97.66,97.48,97.66,700.0,76.8542,76.9882,76.8463,76.9882,700.0
2019-08-14 11:25:00,97.49,98.01,97.49,98.01,410.0,76.8542,77.2641,76.8542,77.2641,410.0
2019-08-14 11:30:00,97.83,97.83,97.62,97.69,1100.0,77.1222,77.1222,76.9566,77.0118,1100.0
2019-08-14 11:35:00,97.59,97.59,97.2,97.25,2000.0,76.933,76.933,76.6255,76.665,2000.0
2019-08-14 11:40:00,96.97,96.97,96.86,96.86,300.0,76.4442,76.4442,76.3575,76.3575,300.0
2019-08-14 11:45:00,96.78,96.91,96.63,96.8,1700.0,76.2944,76.3969,76.1762,76.3102,1700.0
2019-08-14 11:50:00,96.79,96.92,96.79,96.8,600.0,76.3023,76.4048,76.3023,76.3102,600.0
2019-08-14 11:55:00,96.54,96.54,96.5,96.5,200.0,76.1052,76.1052,76.0737,76.0737,200.0
2019-08-14 12:00:00,96.52,96.72,96.52,96.62,600.0,76.0895,76.2471,76.0895,76.1683,600.0
2019-08-14 12:05:00,96.67,96.74,96.67,96.67,300.0,76.2077,76.2629,76.2077,76.2077,300.0
2019-08-14 12:10:00,96.63,96.68,96.62,96.64,600.0,76.1762,76.2156,76.1683,76.1841,600.0
2019-08-14 12:15:00,96.53,96.62,96.5,96.62,300.0,76.0974,76.1683,76.0737,76.1683,300.0
2019-08-14 12:20:00,96.68,96.68,96.43,96.49,1100.0,76.2156,76.2156,76.0185,76.0658,1100.0
2019-08-14 12:25:00,96.48,96.54,96.37,96.44,1725.0,76.0579,76.1052,75.9712,76.0264,1725.0
2019-08-14 12:30:00,96.5,96.61,96.5,96.6,300.0,76.0737,76.1604,76.0737,76.1525,300.0
2019-08-14 12:35:00,96.69,96.69,96.52,96.52,802.0,76.2235,76.2235,76.0895,76.0895,802.0
2019-08-14 12:40:00,96.47,96.51,96.47,96.51,237.0,76.0501,76.0816,76.0501,76.0816,237.0
2019-08-14 12:45:00,96.42,96.48,96.4,96.4,500.0,76.0106,76.0579,75.9949,75.9949,500.0
2019-08-14 12:50:00,96.43,96.48,96.37,96.37,600.0,76.0185,76.0579,75.9712,75.9712,600.0
2019-08-14 12:55:00,96.35,96.44,96.32,96.36,588.0,75.9555,76.0264,75.9318,75.9633,588.0
2019-08-14 13:00:00,96.27,96.51,96.27,96.39,1100.0,75.8924,76.0816,75.8924,75.987,1100.0
2019-08-14 13:05:00,96.36,96.36,96.27,96.28,700.0,75.9633,75.9633,75.8924,75.9003,700.0
2019-08-14 13:10:00,96.3,96.53,96.25,96.53,500.0,75.916,76.0974,75.8766,76.0974,500.0
2019-08-14 13:15:00,96.53,96.6,96.35,96.41,700.0,76.0974,76.1525,75.9555,76.0028,700.0
2019-08-14 13:20:00,96.78,96.93,96.78,96.93,419.0,76.2944,76.4127,76.2944,76.4127,419.0
2019-08-14 13:25:00,97.15,97.35,97.13,97.19,975.0,76.5861,76.7438,76.5704,76.6177,975.0
2019-08-14 13:30:00,97.26,97.26,97.1,97.13,600.0,76.6728,76.6728,76.5467,76.5704,600.0
2019-08-14 13:35:00,97.11,97.24,97.06,97.11,1100.0,76.5546,76.6571,76.5152,76.5546,1100.0
2019-08-14 13:40:00,97.24,97.24,97.14,97.14,1108.0,76.6571,76.6571,76.5782,76.5782,1108.0
2019-08-14 13:45:00,97.11,97.11,97.07,97.09,521.0,76.5546,76.5546,76.5231,76.5388,521.0
2019-08-14 13:50:00,97.16,97.16,97.15,97.15,200.0,76.594,76.594,76.5861,76.5861,200.0
2019-08-14 13:55:00,97.12,97.17,97.1,97.1,800.0,76.5625,76.6019,76.5467,76.5467,800.0
2019-08-14 14:00:00,97.37,97.4,97.31,97.31,900.0,76.7596,76.7832,76.7123,76.7123,900.0
2019-08-14 14:05:00,97.28,97.28,97.27,97.27,400.0,76.6886,76.6886,76.6807,76.6807,400.0
2019-08-14 14:10:00,97.34,97.4,97.34,97.4,500.0,76.7359,76.7832,76.7359,76.7832,500.0
2019-08-14 14:15:00,97.36,97.51,97.36,97.42,400.0,76.7517,76.8699,76.7517,76.799,400.0
2019-08-14 14:20:00,97.45,97.58,97.45,97.55,900.0,76.8226,76.9251,76.8226,76.9015,900.0
2019-08-14 14:25:00,97.59,97.61,97.45,97.51,1300.0,76.933,76.9488,76.8226,76.8699,1300.0
2019-08-14 14:30:00,97.49,97.49,97.37,97.37,500.0,76.8542,76.8542,76.7596,76.7596,500.0
2019-08-14 14:35:00,97.44,97.55,97.4,97.4,1100.0,76.8147,76.9015,76.7832,76.7832,1100.0
2019-08-14 14:40:00,97.35,97.35,97.19,97.31,700.0,76.7438,76.7438,76.6177,76.7123,700.0
2019-08-14 14:45:00,97.33,97.35,97.13,97.18,1200.0,76.728,76.7438,76.5704,76.6098,1200.0
2019-08-14 14:50:00,97.25,97.32,97.21,97.32,1100.0,76.665,76.7201,76.6334,76.7201,1100.0
2019-08-14 14:55:00,97.36,97.36,97.19,97.21,600.0,76.7517,76.7517,76.6177,76.6334,600.0
2019-08-14 15:00:00,97.13,97.68,97.13,97.68,1800.0,76.5704,77.0039,76.5704,77.0039,1800.0
2019-08-14 15:05:00,97.63,97.63,97.41,97.43,1500.0,76.9645,76.9645,76.7911,76.8069,1500.0
2019-08-14 15:10:00,97.49,97.49,97.3,97.32,1802.0,76.8542,76.8542,76.7044,76.7201,1802.0
2019-08-14 15:15:00,97.22,97.22,97.14,97.14,600.0,76.6413,76.6413,76.5782,76.5782,600.0
2019-08-14 15:20:00,97.09,97.11,96.86,96.86,1700.0,76.5388,76.5546,76.3575,76.3575,1700.0
2019-08-14 15:25:00,96.84,97.51,96.84,97.27,2100.0,76.3417,76.8699,76.3417,76.6807,2100.0
2019-08-14 15:30:00,97.14,97.14,96.89,97.02,2900.0,76.5782,76.5782,76.3812,76.4836,2900.0
2019-08-14 15:35:00,97.07,97.07,96.86,96.89,1875.0,76.5231,76.5231,76.3575,76.3812,1875.0
2019-08-14 15:40:00,96.9,96.91,96.58,96.76,2810.0,76.389,76.3969,76.1368,76.2787,2810.0
2019-08-14 15:45:00,96.77,96.78,96.49,96.54,1700.0,76.2866,76.2944,76.0658,76.1052,1700.0
2019-08-14 15:50:00,96.6,96.82,96.6,96.7,2400.0,76.1525,76.326,76.1525,76.2314,2400.0
2019-08-14 15:55:00,96.64,96.66,96.29,96.29,6997.0,76.1841,76.1998,75.9082,75.9082,6997.0
2019-08-15 09:30:00,95.68,96.31,95.45,96.31,2135.0,75.5749,76.0725,75.3932,76.0725,2135.0
2019-08-15 09:35:00,96.42,96.42,95.65,95.9,3200.0,76.1594,76.1594,75.5512,75.7487,3200.0
2019-08-15 09:40:00,95.67,96.22,95.66,96.11,2000.0,75.567,76.0014,75.5591,75.9145,2000.0
2019-08-15 09:45:00,96.17,96.46,96.17,96.26,1760.0,75.9619,76.191,75.9619,76.033,1760.0
2019-08-15 09:50:00,96.15,96.69,96.0,96.69,1500.0,75.9461,76.3727,75.8277,76.3727,1500.0
2019-08-15 09:55:00,97.04,97.12,96.65,96.89,2000.0,76.6491,76.7123,76.3411,76.5306,2000.0
2019-08-15 10:00:00,96.96,96.96,96.54,96.56,800.0,76.5859,76.5859,76.2542,76.27,800.0
2019-08-15 10:05:00,96.49,96.62,96.47,96.54,700.0,76.2147,76.3174,76.1989,76.2542,700.0
2019-08-15 10:10:00,96.57,96.95,96.57,96.81,1100.0,76.2779,76.578,76.2779,76.4674,1100.0
2019-08-15 10:15:00,96.75,96.77,96.75,96.77,300.0,76.4201,76.4359,76.4201,76.4359,300.0
2019-08-15 10:20:00,96.79,96.86,96.74,96.86,600.0,76.4517,76.5069,76.4122,76.5069,600.0
2019-08-15 10:25:00,96.94,97.01,96.9,96.95,995.0,76.5701,76.6254,76.5385,76.578,995.0
2019-08-15 10:30:00,96.73,96.84,96.73,96.77,1300.0,76.4043,76.4911,76.4043,76.4359,1300.0
2019-08-15 10:35:00,96.81,96.82,96.28,96.28,1791.0,76.4674,76.4753,76.0488,76.0488,1791.0
2019-08-15 10:40:00,96.15,96.25,95.99,95.99,1026.0,75.9461,76.0251,75.8198,75.8198,1026.0
2019-08-15 10:45:00,96.1,96.15,95.95,95.95,1000.0,75.9066,75.9461,75.7882,75.7882,1000.0
2019-08-15 10:50:00,95.95,96.4,95.94,96.4,634.0,75.7882,76.1436,75.7803,76.1436,634.0
2019-08-15 10:55:00,96.12,96.12,96.01,96.01,200.0,75.9224,75.9224,75.8356,75.8356,200.0
2019-08-15 11:00:00,96.01,96.01,95.71,95.71,600.0,75.8356,75.8356,75.5986,75.5986,600.0
2019-08-15 11:05:00,95.69,95.78,95.61,95.68,1200.0,75.5828,75.6539,75.5196,75.5749,1200.0
2019-08-15 11:10:00,95.66,95.66,95.59,95.61,512.0,75.5591,75.5591,75.5038,75.5196,512.0
2019-08-15 11:15:00,95.5,95.53,95.36,95.44,1220.0,75.4327,75.4564,75.3221,75.3853,1220.0
2019-08-15 11:20:00,95.57,95.57,95.21,95.51,800.0,75.488,75.488,75.2037,75.4406,800.0
2019-08-15 11:25:00,95.69,95.76,95.54,95.71,1687.0,75.5828,75.6381,75.4643,75.5986,1687.0
2019-08-15 11:30:00,96.12,96.13,96.07,96.13,300.0,75.9224,75.9303,75.8829,75.9303,300.0
2019-08-15 11:35:00,96.1,96.3,96.02,96.3,600.0,75.9066,76.0646,75.8435,76.0646,600.0
2019-08-15 11:40:00,96.3,96.3,96.3,96.3,0.0,76.0646,76.0646,76.0646,76.0646,0.0
2019-08-15 11:45:00,96.1,96.1,96.1,96.1,100.0,75.9066,75.9066,75.9066,75.9066,100.0
2019-08-15 11:50:00,96.1,96.1,96.1,96.1,0.0,75.9066,75.9066,75.9066,75.9066,0.0
2019-08-15 11:55:00,96.15,96.2,96.15,96.2,300.0,75.9461,75.9856,75.9461,75.9856,300.0
2019-08-15 12:00:00,96.2,96.2,96.2,96.2,0.0,75.9856,75.9856,75.9856,75.9856,0.0
2019-08-15 12:05:00,96.23,96.33,96.23,96.33,300.0,76.0093,76.0883,76.0093,76.0883,300.0
2019-08-15 12:10:00,96.44,96.45,96.33,96.38,2263.0,76.1752,76.1831,76.0883,76.1278,2263.0
2019-08-15 12:15:00,96.36,96.36,96.26,96.26,200.0,76.112,76.112,76.033,76.033,200.0
2019-08-15 12:20:00,96.2,96.2,96.09,96.09,300.0,75.9856,75.9856,75.8987,75.8987,300.0
2019-08-15 12:25:00,96.09,96.09,96.04,96.04,200.0,75.8987,75.8987,75.8592,75.8592,200.0
2019-08-15 12:30:00,96.12,96.12,96.12,96.12,100.0,75.9224,75.9224,75.9224,75.9224,100.0
2019-08-15 12:35:00,96.24,96.24,96.2,96.2,200.0,76.0172,76.0172,75.9856,75.9856,200.0
2019-08-15 12:40:00,96.34,96.35,96.32,96.32,600.0,76.0962,76.1041,76.0804,76.0804,600.0
2019-08-15 12:45:00,96.27,96.32,96.25,96.25,500.0,76.0409,76.0804,76.0251,76.0251,500.0
2019-08-15 12:50:00,96.36,96.36,96.3,96.3,300.0,76.112,76.112,76.0646,76.0646,300.0
2019-08-15 12:55:00,96.39,96.39,96.32,96.32,400.0,76.1357,76.1357,76.0804,76.0804,400.0
2019-08-15 13:00:00,96.28,96.28,96.21,96.21,600.0,76.0488,76.0488,75.9935,75.9935,600.0
2019-08-15 13:05:00,96.08,96.13,96.0,96.0,700.0,75.8908,75.9303,75.8277,75.8277,700.0
2019-08-15 13:10:00,95.89,95.99,95.87,95.87,700.0,75.7408,75.8198,75.725,75.725,700.0
2019-08-15 13:15:00,95.73,95.73,95.73,95.73,100.0,75.6144,75.6144,75.6144,75.6144,100.0
2019-08-15 13:20:00,95.69,95.69,95.47,95.47,600.0,75.5828,75.5828,75.409,75.409,600.0
2019-08-15 13:25:00,95.57,95.57,95.41,95.43,600.0,75.488,75.488,75.3616,75.3774,600.0
2019-08-15 13:30:00,95.4,95.51,95.36,95.41,3300.0,75.3537,75.4406,75.3221,75.3616,3300.0
2019-08-15 13:35:00,95.39,95.52,95.15,95.15,8907.0,75.3458,75.4485,75.1563,75.1563,8907.0
2019-08-15 13:40:00,95.13,95.13,95.05,95.05,500.0,75.1405,75.1405,75.0773,75.0773,500.0
2019-08-15 13:45:00,95.01,95.03,94.76,94.76,1100.0,75.0457,75.0615,74.8482,74.8482,1100.0
2019-08-15 13:50:00,94.81,94.81,94.53,94.53,2051.0,74.8877,74.8877,74.6665,74.6665,2051.0
2019-08-15 13:55:00,94.46,94.46,94.35,94.35,709.0,74.6113,74.6113,74.5244,74.5244,709.0
2019-08-15 14:00:00,94.39,94.61,94.38,94.4,700.0,74.556,74.7297,74.5481,74.5639,700.0
2019-08-15 14:05:00,94.38,94.62,94.38,94.58,600.0,74.5481,74.7376,74.5481,74.706,600.0
2019-08-15 14:10:00,94.72,94.89,94.72,94.89,500.0,74.8166,74.9509,74.8166,74.9509,500.0
2019-08-15 14:15:00,94.85,94.85,94.75,94.75,1000.0,74.9193,74.9193,74.8403,74.8403,1000.0
2019-08-15 14:20:00,94.97,94.97,94.89,94.89,500.0,75.0141,75.0141,74.9509,74.9509,500.0
2019-08-15 14:25:00,94.88,95.15,94.88,94.93,700.0,74.943,75.1563,74.943,74.9825,700.0
2019-08-15 14:30:00,94.9,94.9,94.69,94.76,700.0,74.9588,74.9588,74.7929,74.8482,700.0
2019-08-15 14:35:00,94.82,94.91,94.77,94.85,800.0,74.8956,74.9667,74.8561,74.9193,800.0
2019-08-15 14:40:00,94.86,94.92,94.8,94.92,500.0,74.9272,74.9746,74.8798,74.9746,500.0
2019-08-15 14:45:00,94.88,94.95,94.87,94.87,400.0,74.943,74.9983,74.9351,74.9351,400.0
2019-08-15 14:50:00,94.93,95.04,94.87,95.04,600.0,74.9825,75.0694,74.9351,75.0694,600.0
2019-08-15 14:55:00,94.98,94.98,94.95,94.98,600.0,75.022,75.022,74.9983,75.022,600.0
2019-08-15 15:00:00,95.03,95.2,95.03,95.2,700.0,75.0615,75.1958,75.0615,75.1958,700.0
2019-08-15 15:05:00,95.36,95.36,95.24,95.28,900.0,75.3221,75.3221,75.2274,75.2589,900.0
2019-08-15 15:10:00,95.26,95.45,95.26,95.45,400.0,75.2431,75.3932,75.2431,75.3932,400.0
2019-08-15 15:15:00,95.33,95.48,95.33,95.48,400.0,75.2984,75.4169,75.2984,75.4169,400.0
2019-08-15 15:20:00,95.54,95.57,95.51,95.57,700.0,75.4643,75.488,75.4406,75.488,700.0
2019-08-15 15:25:00,95.64,95.64,95.43,95.49,900.0,75.5433,75.5433,75.3774,75.4248,900.0
2019-08-15 15:30:00,95.5,95.82,95.5,95.65,2521.0,75.4327,75.6855,75.4327,75.5512,2521.0
2019-08-15 15:35:00,95.63,95.81,95.61,95.81,2110.0,75.5354,75.6776,75.5196,75.6776,2110.0
2019-08-15 15:40:00,95.93,96.01,95.83,96.01,2750.0,75.7724,75.8356,75.6934,75.8356,2750.0
2019-08-15 15:45:00,96.01,96.15,95.88,96.03,3701.0,75.8356,75.9461,75.7329,75.8513,3701.0
2019-08-15 15:50:00,96.0,96.1,96.0,96.07,1246.0,75.8277,75.9066,75.8277,75.8829,1246.0
2019-08-15 15:55:00,96.05,96.07,95.81,95.81,1530.0,75.8671,75.8829,75.6776,75.6776,1530.0
2019-08-16 09:30:00,96.22,96.44,96.08,96.1,700.0,76.0014,76.1752,75.8908,75.9066,700.0
2019-08-16 09:35:00,96.23,96.87,96.23,96.73,1500.0,76.0093,76.5148,76.0093,76.4043,1500.0
2019-08-16 09:40:00,96.78,96.98,96.38,96.55,1514.0,76.4438,76.6017,76.1278,76.2621,1514.0
2019-08-16 09:45:00,96.58,96.58,96.15,96.33,1700.0,76.2858,76.2858,75.9461,76.0883,1700.0
2019-08-16 09:50:00,96.52,96.52,96.31,96.45,1534.0,76.2384,76.2384,76.0725,76.1831,1534.0
2019-08-16 09:55:00,96.03,96.11,96.03,96.04,989.0,75.8513,75.9145,75.8513,75.8592,989.0
2019-08-16 10:00:00,95.82,95.82,95.73,95.74,846.0,75.6855,75.6855,75.6144,75.6223,846.0
2019-08-16 10:05:00,95.64,95.84,95.64,95.84,1223.0,75.5433,75.7013,75.5433,75.7013,1223.0
2019-08-16 10:10:00,95.91,96.34,95.85,96.33,2177.0,75.7566,76.0962,75.7092,76.0883,2177.0
2019-08-16 10:15:00,96.35,96.39,96.13,96.39,1420.0,76.1041,76.1357,75.9303,76.1357,1420.0
2019-08-16 10:20:00,96.45,96.82,96.42,96.76,700.0,76.1831,76.4753,76.1594,76.428,700.0
2019-08-16 10:25:00,96.51,96.51,96.37,96.37,1000.0,76.2305,76.2305,76.1199,76.1199,1000.0
2019-08-16 10:30:00,96.47,96.47,96.03,96.14,500.0,76.1989,76.1989,75.8513,75.9382,500.0
2019-08-16 10:35:00,96.22,96.48,96.22,96.48,500.0,76.0014,76.2068,76.0014,76.2068,500.0
2019-08-16 10:40:00,96.48,96.48,96.38,96.46,600.0,76.2068,76.2068,76.1278,76.191,600.0
2019-08-16 10:45:00,96.61,96.78,96.54,96.78,900.0,76.3095,76.4438,76.2542,76.4438,900.0
2019-08-16 10:50:00,96.85,96.85,96.85,96.85,100.0,76.499,76.499,76.499,76.499,100.0
2019-08-16 10:55:00,96.81,97.12,96.79,97.11,1300.0,76.4674,76.7123,76.4517,76.7044,1300.0
2019-08-16 11:00:00,96.89,96.94,96.88,96.88,300.0,76.5306,76.5701,76.5227,76.5227,300.0
2019-08-16 11:05:00,96.84,96.84,96.68,96.7,900.0,76.4911,76.4911,76.3648,76.3806,900.0
2019-08-16 11:10:00,96.75,96.91,96.74,96.89,1600.0,76.4201,76.5464,76.4122,76.5306,1600.0
2019-08-16 11:15:00,96.91,96.92,96.63,96.63,1600.0,76.5464,76.5543,76.3253,76.3253,1600.0
2019-08-16 11:20:00,96.97,96.97,96.96,96.97,300.0,76.5938,76.5938,76.5859,76.5938,300.0
2019-08-16 11:25:00,97.05,97.07,96.95,97.07,800.0,76.657,76.6728,76.578,76.6728,800.0
2019-08-16 11:30:00,97.15,97.25,97.0,97.1,2000.0,76.736,76.815,76.6175,76.6965,2000.0
2019-08-16 11:35:00,97.16,97.16,96.92,97.02,900.0,76.7439,76.7439,76.5543,76.6333,900.0
2019-08-16 11:40:00,96.98,97.07,96.98,97.07,500.0,76.6017,76.6728,76.6017,76.6728,500.0
2019-08-16 11:45:00,97.13,97.21,97.13,97.19,1165.0,76.7202,76.7834,76.7202,76.7676,1165.0
2019-08-16 11:50:00,97.25,97.29,97.14,97.25,931.0,76.815,76.8466,76.7281,76.815,931.0
2019-08-16 11:55:00,97.27,97.31,97.19,97.31,600.0,76.8308,76.8624,76.7676,76.8624,600.0
2019-08-16 12:00:00,97.19,97.19,97.19,97.19,100.0,76.7676,76.7676,76.7676,76.7676,100.0
2019-08-16 12:05:00,97.03,97.23,97.03,97.21,1100.0,76.6412,76.7992,76.6412,76.7834,1100.0
2019-08-16 12:10:00,97.26,97.43,97.26,97.43,200.0,76.8229,76.9572,76.8229,76.9572,200.0
2019-08-16 12:15:00,97.47,97.47,97.44,97.45,400.0,76.9888,76.9888,76.9651,76.973,400.0
2019-08-16 12:20:00,97.36,97.42,97.36,97.42,200.0,76.9019,76.9493,76.9019,76.9493,200.0
2019-08-16 12:25:00,97.39,97.43,97.39,97.43,300.0,76.9256,76.9572,76.9256,76.9572,300.0
2019-08-16 12:30:00,97.43,97.43,97.43,97.43,0.0,76.9572,76.9572,76.9572,76.9572,0.0
2019-08-16 12:35:00,97.35,97.48,97.35,97.48,500.0,76.894,76.9967,76.894,76.9967,500.0
2019-08-16 12:40:00,97.41,97.41,97.41,97.41,100.0,76.9414,76.9414,76.9414,76.9414,100.0
2019-08-16 12:45:00,97.53,97.53,97.42,97.42,400.0,77.0362,77.0362,76.9493,76.9493,400.0
2019-08-16 12:50:00,97.37,97.41,97.28,97.28,600.0,76.9098,76.9414,76.8387,76.8387,600.0
2019-08-16 12:55:00,97.22,97.22,97.21,97.21,300.0,76.7913,76.7913,76.7834,76.7834,300.0
2019-08-16 13:00:00,97.22,97.22,97.14,97.14,300.0,76.7913,76.7913,76.7281,76.7281,300.0
2019-08-16 13:05:00,97.09,97.11,97.06,97.09,1000.0,76.6886,76.7044,76.6649,76.6886,1000.0
2019-08-16 13:10:00,97.16,97.16,97.11,97.11,200.0,76.7439,76.7439,76.7044,76.7044,200.0
2019-08-16 13:15:00,97.26,97.26,97.23,97.23,200.0,76.8229,76.8229,76.7992,76.7992,200.0
2019-08-16 13:20:00,97.16,97.16,97.16,97.16,200.0,76.7439,76.7439,76.7439,76.7439,200.0
2019-08-16 13:25:00,97.21,97.34,97.21,97.34,400.0,76.7834,76.8861,76.7834,76.8861,400.0
2019-08-16 13:30:00,97.4,97.4,97.25,97.25,400.0,76.9335,76.9335,76.815,76.815,400.0
2019-08-16 13:35:00,97.32,97.55,97.32,97.55,500.0,76.8703,77.052,76.8703,77.052,500.0
2019-08-16 13:40:00,97.58,97.64,97.58,97.64,200.0,77.0756,77.123,77.0756,77.123,200.0
2019-08-16 13:45:00,97.58,97.71,97.58,97.69,700.0,77.0756,77.1783,77.0756,77.1625,700.0
2019-08-16 13:50:00,97.64,97.71,97.64,97.69,1200.0,77.123,77.1783,77.123,77.1625,1200.0
2019-08-16 13:55:00,97.71,97.72,97.64,97.67,900.0,77.1783,77.1862,77.123,77.1467,900.0
2019-08-16 14:00:00,97.53,97.66,97.47,97.66,500.0,77.0362,77.1388,76.9888,77.1388,500.0
2019-08-16 14:05:00,97.47,97.54,97.47,97.49,700.0,76.9888,77.0441,76.9888,77.0046,700.0
2019-08-16 14:10:00,97.55,97.59,97.55,97.57,1200.0,77.052,77.0835,77.052,77.0678,1200.0
2019-08-16 14:15:00,97.59,97.7,97.59,97.7,1400.0,77.0835,77.1704,77.0835,77.1704,1400.0
2019-08-16 14:20:00,97.68,97.7,97.65,97.67,900.0,77.1546,77.1704,77.1309,77.1467,900.0
2019-08-16 14:25:00,97.64,97.76,97.56,97.62,1600.0,77.123,77.2178,77.0599,77.1072,1600.0
2019-08-16 14:30:00,97.66,97.66,97.55,97.55,600.0,77.1388,77.1388,77.052,77.052,600.0
2019-08-16 14:35:00,97.37,97.39,97.36,97.39,700.0,76.9098,76.9256,76.9019,76.9256,700.0
2019-08-16 14:40:00,97.28,97.42,97.28,97.38,700.0,76.8387,76.9493,76.8387,76.9177,700.0
2019-08-16 14:45:00,97.41,97.63,97.41,97.52,916.0,76.9414,77.1151,76.9414,77.0283,916.0
2019-08-16 14:50:00,97.52,97.66,97.5,97.59,1000.0,77.0283,77.1388,77.0125,77.0835,1000.0
2019-08-16 14:55:00,97.62,97.8,97.62,97.8,1200.0,77.1072,77.2494,77.1072,77.2494,1200.0
2019-08-16 15:00:00,97.78,97.78,97.54,97.59,400.0,77.2336,77.2336,77.0441,77.0835,400.0
2019-08-16 15:05:00,97.51,97.51,97.32,97.37,1397.0,77.0204,77.0204,76.8703,76.9098,1397.0
2019-08-16 15:10:00,97.29,97.51,97.29,97.51,500.0,76.8466,77.0204,76.8466,77.0204,500.0
2019-08-16 15:15:00,97.53,97.53,97.48,97.48,400.0,77.0362,77.0362,76.9967,76.9967,400.0
2019-08-16 15:20:00,97.53,97.58,97.43,97.58,800.0,77.0362,77.0756,76.9572,77.0756,800.0
2019-08-16 15:25:00,97.55,97.6,97.53,97.6,900.0,77.052,77.0914,77.0362,77.0914,900.0
2019-08-16 15:30:00,97.57,97.57,97.43,97.47,1000.0,77.0678,77.0678,76.9572,76.9888,1000.0
2019-08-16 15:35:00,97.47,97.55,97.37,97.53,2100.0,76.9888,77.052,76.9098,77.0362,2100.0
2019-08-16 15:40:00,97.46,97.6,97.44,97.6,1022.0,76.9809,77.0914,76.9651,77.0914,1022.0
2019-08-16 15:45:00,97.47,97.49,97.44,97.48,1800.0,76.9888,77.0046,76.9651,76.9967,1800.0
2019-08-16 15:50:00,97.37,97.42,97.31,97.36,3002.0,76.9098,76.9493,76.8624,76.9019,3002.0
2019-08-16 15:55:00,97.4,97.45,97.23,97.26,4489.0,76.9335,76.973,76.7992,76.8229,4489.0
2019-08-19 09:30:00,99.0,99.0,98.45,98.55,600.0,78.1973,78.1973,77.7628,77.8418,600.0
2019-08-19 09:35:00,98.65,99.42,98.65,99.35,1000.0,77.9208,78.529,77.9208,78.4737,1000.0
2019-08-19 09:40:00,99.17,99.64,99.17,99.64,5310.0,78.3315,78.7028,78.3315,78.7028,5310.0
2019-08-19 09:45:00,99.58,99.6,99.31,99.31,911.0,78.6554,78.6712,78.4421,78.4421,911.0
2019-08-19 09:50:00,98.98,99.19,98.86,99.19,1000.0,78.1815,78.3473,78.0867,78.3473,1000.0
2019-08-19 09:55:00,99.3,99.3,99.18,99.22,300.0,78.4342,78.4342,78.3394,78.371,300.0
2019-08-19 10:00:00,99.17,99.21,99.06,99.06,1690.0,78.3315,78.3631,78.2447,78.2447,1690.0
2019-08-19 10:05:00,99.26,99.26,99.11,99.11,200.0,78.4026,78.4026,78.2842,78.2842,200.0
2019-08-19 10:10:00,98.91,98.91,98.83,98.83,400.0,78.1262,78.1262,78.063,78.063,400.0
2019-08-19 10:15:00,98.89,98.98,98.89,98.91,400.0,78.1104,78.1815,78.1104,78.1262,400.0
2019-08-19 10:20:00,99.05,99.39,99.04,99.39,300.0,78.2368,78.5053,78.2289,78.5053,300.0
2019-08-19 10:25:00,99.47,99.47,99.36,99.36,400.0,78.5685,78.5685,78.4816,78.4816,400.0
2019-08-19 10:30:00,99.48,99.51,99.38,99.38,500.0,78.5764,78.6001,78.4974,78.4974,500.0
2019-08-19 10:35:00,99.65,99.67,99.62,99.67,300.0,78.7107,78.7265,78.687,78.7265,300.0
2019-08-19 10:40:00,99.62,99.62,99.56,99.56,300.0,78.687,78.687,78.6396,78.6396,300.0
2019-08-19 10:45:00,99.6,99.6,99.52,99.53,800.0,78.6712,78.6712,78.608,78.6159,800.0
2019-08-19 10:50:00,99.43,99.43,99.26,99.35,406.0,78.5369,78.5369,78.4026,78.4737,406.0
2019-08-19 10:55:00,99.48,99.48,99.21,99.21,500.0,78.5764,78.5764,78.3631,78.3631,500.0
2019-08-19 11:00:00,99.23,99.25,99.23,99.25,200.0,78.3789,78.3947,78.3789,78.3947,200.0
2019-08-19 11:05:00,99.33,99.43,99.12,99.12,800.0,78.4579,78.5369,78.2921,78.2921,800.0
2019-08-19 11:10:00,99.3,99.55,99.3,99.44,450.0,78.4342,78.6317,78.4342,78.5448,450.0
2019-08-19 11:15:00,99.65,99.65,99.63,99.63,200.0,78.7107,78.7107,78.6949,78.6949,200.0
2019-08-19 11:20:00,99.67,99.67,99.5,99.5,400.0,78.7265,78.7265,78.5922,78.5922,400.0
2019-08-19 11:25:00,99.54,99.54,99.54,99.54,100.0,78.6238,78.6238,78.6238,78.6238,100.0
2019-08-19 11:30:00,99.61,99.63,99.61,99.62,400.0,78.6791,78.6949,78.6791,78.687,400.0
2019-08-19 11:35:00,99.53,99.61,99.53,99.61,200.0,78.6159,78.6791,78.6159,78.6791,200.0
2019-08-19 11:40:00,99.58,99.58,99.58,99.58,100.0,78.6554,78.6554,78.6554,78.6554,100.0
2019-08-19 11:45:00,99.51,99.51,99.18,99.2,1841.0,78.6001,78.6001,78.3394,78.3552,1841.0
2019-08-19 11:50:00,99.2,99.33,99.19,99.33,700.0,78.3552,78.4579,78.3473,78.4579,700.0
2019-08-19 11:55:00,99.32,99.32,99.24,99.24,500.0,78.45,78.45,78.3868,78.3868,500.0
2019-08-19 12:00:00,99.14,99.17,99.14,99.17,200.0,78.3078,78.3315,78.3078,78.3315,200.0
2019-08-19 12:05:00,99.28,99.28,99.28,99.28,200.0,78.4184,78.4184,78.4184,78.4184,200.0
2019-08-19 12:10:00,99.09,99.23,99.09,99.23,500.0,78.2684,78.3789,78.2684,78.3789,500.0
2019-08-19 12:15:00,99.19,99.19,99.16,99.16,200.0,78.3473,78.3473,78.3236,78.3236,200.0
2019-08-19 12:20:00,99.23,99.23,99.23,99.23,100.0,78.3789,78.3789,78.3789,78.3789,100.0
2019-08-19 12:25:00,99.28,99.28,99.24,99.25,401.0,78.4184,78.4184,78.3868,78.3947,401.0
2019-08-19 12:30:00,99.25,99.25,99.25,99.25,0.0,78.3947,78.3947,78.3947,78.3947,0.0
2019-08-19 12:35:00,99.12,99.18,99.12,99.18,500.0,78.2921,78.3394,78.2921,78.3394,500.0
2019-08-19 12:40:00,99.29,99.29,99.26,99.29,400.0,78.4263,78.4263,78.4026,78.4263,400.0
2019-08-19 12:45:00,99.37,99.48,99.32,99.45,1100.0,78.4895,78.5764,78.45,78.5527,1100.0
2019-08-19 12:50:00,99.45,99.45,99.39,99.39,200.0,78.5527,78.5527,78.5053,78.5053,200.0
2019-08-19 12:55:00,99.34,99.34,99.28,99.28,200.0,78.4658,78.4658,78.4184,78.4184,200.0
2019-08-19 13:00:00,99.37,99.45,99.36,99.36,400.0,78.4895,78.5527,78.4816,78.4816,400.0
2019-08-19 13:05:00,99.38,99.45,99.38,99.45,734.0,78.4974,78.5527,78.4974,78.5527,734.0
2019-08-19 13:10:00,99.55,99.71,99.51,99.71,400.0,78.6317,78.7581,78.6001,78.7581,400.0
2019-08-19 13:15:00,99.65,99.65,99.61,99.61,200.0,78.7107,78.7107,78.6791,78.6791,200.0
2019-08-19 13:20:00,99.61,99.61,99.61,99.61,0.0,78.6791,78.6791,78.6791,78.6791,0.0
2019-08-19 13:25:00,99.58,99.58,99.58,99.58,100.0,78.6554,78.6554,78.6554,78.6554,100.0
2019-08-19 13:30:00,99.58,99.58,99.58,99.58,0.0,78.6554,78.6554,78.6554,78.6554,0.0
2019-08-19 13:35:00,99.53,99.53,99.49,99.49,200.0,78.6159,78.6159,78.5843,78.5843,200.0
2019-08-19 13:40:00,99.46,99.46,99.34,99.34,325.0,78.5606,78.5606,78.4658,78.4658,325.0
2019-08-19 13:45:00,99.65,99.65,99.65,99.65,100.0,78.7107,78.7107,78.7107,78.7107,100.0
2019-08-19 13:50:00,99.64,99.72,99.64,99.72,200.0,78.7028,78.766,78.7028,78.766,200.0
2019-08-19 13:55:00,99.81,99.87,99.81,99.85,400.0,78.8371,78.8845,78.8371,78.8687,400.0
2019-08-19 14:00:00,99.77,99.77,99.71,99.71,300.0,78.8055,78.8055,78.7581,78.7581,300.0
2019-08-19 14:05:00,99.71,99.71,99.69,99.69,200.0,78.7581,78.7581,78.7423,78.7423,200.0
2019-08-19 14:10:00,99.74,99.78,99.74,99.78,500.0,78.7818,78.8134,78.7818,78.8134,500.0
2019-08-19 14:15:00,99.81,99.91,99.79,99.91,500.0,78.8371,78.916,78.8213,78.916,500.0
2019-08-19 14:20:00,99.91,99.91,99.91,99.91,0.0,78.916,78.916,78.916,78.916,0.0
2019-08-19 14:25:00,99.77,99.77,99.71,99.72,600.0,78.8055,78.8055,78.7581,78.766,600.0
2019-08-19 14:30:00,99.62,99.69,99.61,99.61,900.0,78.687,78.7423,78.6791,78.6791,900.0
2019-08-19 14:35:00,99.6,99.6,99.56,99.56,200.0,78.6712,78.6712,78.6396,78.6396,200.0
2019-08-19 14:40:00,99.51,99.52,99.45,99.5,706.0,78.6001,78.608,78.5527,78.5922,706.0
2019-08-19 14:45:00,99.61,99.65,99.61,99.65,200.0,78.6791,78.7107,78.6791,78.7107,200.0
2019-08-19 14:50:00,99.64,99.73,99.64,99.64,906.0,78.7028,78.7739,78.7028,78.7028,906.0
2019-08-19 14:55:00,99.47,99.47,99.47,99.47,200.0,78.5685,78.5685,78.5685,78.5685,200.0
2019-08-19 15:00:00,99.43,99.5,99.34,99.5,800.0,78.5369,78.5922,78.4658,78.5922,800.0
2019-08-19 15:05:00,99.49,99.61,99.49,99.5,1200.0,78.5843,78.6791,78.5843,78.5922,1200.0
2019-08-19 15:10:00,99.52,99.75,99.52,99.74,1300.0,78.608,78.7897,78.608,78.7818,1300.0
2019-08-19 15:15:00,99.72,99.83,99.72,99.83,500.0,78.766,78.8529,78.766,78.8529,500.0
2019-08-19 15:20:00,99.76,99.82,99.72,99.75,900.0,78.7976,78.845,78.766,78.7897,900.0
2019-08-19 15:25:00,99.72,99.72,99.67,99.67,500.0,78.766,78.766,78.7265,78.7265,500.0
2019-08-19 15:30:00,99.64,99.78,99.51,99.78,1900.0,78.7028,78.8134,78.6001,78.8134,1900.0
2019-08-19 15:35:00,99.77,99.92,99.74,99.92,1900.0,78.8055,78.9239,78.7818,78.9239,1900.0
2019-08-19 15:40:00,99.89,100.03,99.78,100.03,3344.0,78.9003,79.0108,78.8134,79.0108,3344.0
2019-08-19 15:45:00,100.02,100.17,100.02,100.17,2100.0,79.0029,79.1214,79.0029,79.1214,2100.0
2019-08-19 15:50:00,100.2,100.22,100.02,100.08,2000.0,79.1451,79.1609,79.0029,79.0503,2000.0
2019-08-19 15:55:00,100.12,100.2,100.05,100.05,3261.0,79.0819,79.1451,79.0266,79.0266,3261.0
2019-08-20 09:30:00,100.0,100.0,99.52,99.52,1100.0,78.9871,78.9871,78.608,78.608,1100.0
2019-08-20 09:35:00,99.9,99.98,99.68,99.84,700.0,78.9082,78.9713,78.7344,78.8608,700.0
2019-08-20 09:40:00,99.9,99.9,99.33,99.35,500.0,78.9082,78.9082,78.4579,78.4737,500.0
2019-08-20 09:45:00,99.51,99.51,99.18,99.19,1500.0,78.6001,78.6001,78.3394,78.3473,1500.0
2019-08-20 09:50:00,99.15,99.15,98.92,99.06,700.0,78.3157,78.3157,78.1341,78.2447,700.0
2019-08-20 09:55:00,99.09,99.44,99.09,99.17,850.0,78.2684,78.5448,78.2684,78.3315,850.0
2019-08-20 10:00:00,99.15,99.3,99.15,99.3,200.0,78.3157,78.4342,78.3157,78.4342,200.0
2019-08-20 10:05:00,99.5,99.57,99.31,99.39,600.0,78.5922,78.6475,78.4421,78.5053,600.0
2019-08-20 10:10:00,99.64,99.72,99.54,99.54,500.0,78.7028,78.766,78.6238,78.6238,500.0
2019-08-20 10:15:00,99.51,99.51,99.34,99.37,800.0,78.6001,78.6001,78.4658,78.4895,800.0
2019-08-20 10:20:00,99.38,99.44,99.38,99.39,1000.0,78.4974,78.5448,78.4974,78.5053,1000.0
2019-08-20 10:25:00,99.24,99.37,99.11,99.11,700.0,78.3868,78.4895,78.2842,78.2842,700.0
2019-08-20 10:30:00,99.01,99.01,98.78,98.78,400.0,78.2052,78.2052,78.0235,78.0235,400.0
2019-08-20 10:35:00,98.69,99.04,98.69,99.04,400.0,77.9524,78.2289,77.9524,78.2289,400.0
2019-08-20 10:40:00,99.0,99.28,99.0,99.27,700.0,78.1973,78.4184,78.1973,78.4105,700.0
2019-08-20 10:45:00,99.2,99.2,99.15,99.16,400.0,78.3552,78.3552,78.3157,78.3236,400.0
2019-08-20 10:50:00,99.04,99.21,99.04,99.21,400.0,78.2289,78.3631,78.2289,78.3631,400.0
2019-08-20 10:55:00,99.3,99.39,99.3,99.39,200.0,78.4342,78.5053,78.4342,78.5053,200.0
2019-08-20 11:00:00,99.41,99.6,99.41,99.55,700.0,78.5211,78.6712,78.5211,78.6317,700.0
2019-08-20 11:05:00,99.56,99.56,99.43,99.43,1300.0,78.6396,78.6396,78.5369,78.5369,1300.0
2019-08-20 11:10:00,99.5,99.69,99.5,99.59,700.0,78.5922,78.7423,78.5922,78.6633,700.0
2019-08-20 11:15:00,99.45,99.8,99.45,99.8,700.0,78.5527,78.8292,78.5527,78.8292,700.0
2019-08-20 11:20:00,99.81,99.81,99.76,99.76,600.0,78.8371,78.8371,78.7976,78.7976,600.0
2019-08-20 11:25:00,99.73,99.78,99.73,99.78,300.0,78.7739,78.8134,78.7739,78.8134,300.0
2019-08-20 11:30:00,99.74,99.9,99.74,99.9,240.0,78.7818,78.9082,78.7818,78.9082,240.0
2019-08-20 11:35:00,99.94,99.99,99.89,99.99,300.0,78.9397,78.9792,78.9003,78.9792,300.0
2019-08-20 11:40:00,99.9,99.9,99.58,99.58,400.0,78.9082,78.9082,78.6554,78.6554,400.0
2019-08-20 11:45:00,99.55,99.55,99.53,99.53,200.0,78.6317,78.6317,78.6159,78.6159,200.0
2019-08-20 11:50:00,99.78,99.88,99.75,99.75,600.0,78.8134,78.8924,78.7897,78.7897,600.0
2019-08-20 11:55:00,99.91,99.98,99.91,99.98,200.0,78.916,78.9713,78.916,78.9713,200.0
2019-08-20 12:00:00,100.04,100.05,100.0,100.0,700.0,79.0187,79.0266,78.9871,78.9871,700.0
2019-08-20 12:05:00,99.97,100.06,99.89,100.06,400.0,78.9634,79.0345,78.9003,79.0345,400.0
2019-08-20 12:10:00,100.1,100.1,100.09,100.1,300.0,79.0661,79.0661,79.0582,79.0661,300.0
2019-08-20 12:15:00,100.08,100.19,100.08,100.19,400.0,79.0503,79.1372,79.0503,79.1372,400.0
2019-08-20 12:20:00,100.41,100.41,100.4,100.4,200.0,79.311,79.311,79.3031,79.3031,200.0
2019-08-20 12:25:00,100.27,100.34,100.26,100.34,500.0,79.2004,79.2557,79.1925,79.2557,500.0
2019-08-20 12:30:00,100.31,100.31,100.21,100.21,400.0,79.232,79.232,79.153,79.153,400.0
2019-08-20 12:35:00,100.16,100.16,100.16,100.16,100.0,79.1135,79.1135,79.1135,79.1135,100.0
2019-08-20 12:40:00,99.95,99.95,99.95,99.95,100.0,78.9476,78.9476,78.9476,78.9476,100.0
2019-08-20 12:45:00,100.11,100.11,100.11,100.11,100.0,79.074,79.074,79.074,79.074,100.0
2019-08-20 12:50:00,100.16,100.2,100.1,100.1,550.0,79.1135,79.1451,79.0661,79.0661,550.0
2019-08-20 12:55:00,100.2,100.2,100.14,100.14,600.0,79.1451,79.1451,79.0977,79.0977,600.0
2019-08-20 13:00:00,99.99,100.05,99.99,100.05,300.0,78.9792,79.0266,78.9792,79.0266,300.0
2019-08-20 13:05:00,99.96,99.96,99.92,99.92,300.0,78.9555,78.9555,78.9239,78.9239,300.0
2019-08-20 13:10:00,99.95,99.95,99.9,99.9,300.0,78.9476,78.9476,78.9082,78.9082,300.0
2019-08-20 13:15:00,99.86,99.86,99.74,99.74,400.0,78.8766,78.8766,78.7818,78.7818,400.0
2019-08-20 13:20:00,99.69,99.87,99.69,99.87,400.0,78.7423,78.8845,78.7423,78.8845,400.0
2019-08-20 13:25:00,99.87,99.87,99.79,99.79,500.0,78.8845,78.8845,78.8213,78.8213,500.0
2019-08-20 13:30:00,99.78,99.78,99.67,99.67,300.0,78.8134,78.8134,78.7265,78.7265,300.0
2019-08-20 13:35:00,99.54,99.54,99.5,99.5,300.0,78.6238,78.6238,78.5922,78.5922,300.0
2019-08-20 13:40:00,99.7,99.7,99.7,99.7,100.0,78.7502,78.7502,78.7502,78.7502,100.0
2019-08-20 13:45:00,99.81,99.87,99.81,99.87,383.0,78.8371,78.8845,78.8371,78.8845,383.0
2019-08-20 13:50:00,99.94,100.0,99.88,100.0,400.0,78.9397,78.9871,78.8924,78.9871,400.0
2019-08-20 13:55:00,100.09,100.09,100.09,100.09,200.0,79.0582,79.0582,79.0582,79.0582,200.0
2019-08-20 14:00:00,100.11,100.11,100.11,100.11,100.0,79.074,79.074,79.074,79.074,100.0
2019-08-20 14:05:00,100.24,100.24,100.14,100.17,600.0,79.1767,79.1767,79.0977,79.1214,600.0
2019-08-20 14:10:00,100.14,100.14,100.14,100.14,100.0,79.0977,79.0977,79.0977,79.0977,100.0
2019-08-20 14:15:00,100.2,100.3,100.2,100.3,300.0,79.1451,79.2241,79.1451,79.2241,300.0
2019-08-20 14:20:00,100.15,100.15,100.11,100.11,200.0,79.1056,79.1056,79.074,79.074,200.0
2019-08-20 14:25:00,100.07,100.07,100.02,100.02,200.0,79.0424,79.0424,79.0029,79.0029,200.0
2019-08-20 14:30:00,100.0,100.03,100.0,100.03,200.0,78.9871,79.0108,78.9871,79.0108,200.0
2019-08-20 14:35:00,99.93,99.93,99.89,99.89,200.0,78.9318,78.9318,78.9003,78.9003,200.0
2019-08-20 14:40:00,99.74,99.86,99.73,99.82,925.0,78.7818,78.8766,78.7739,78.845,925.0
2019-08-20 14:45:00,99.97,100.01,99.97,99.98,300.0,78.9634,78.995,78.9634,78.9713,300.0
2019-08-20 14:50:00,99.98,99.98,99.98,99.98,0.0,78.9713,78.9713,78.9713,78.9713,0.0
2019-08-20 14:55:00,99.94,100.0,99.94,100.0,300.0,78.9397,78.9871,78.9397,78.9871,300.0
2019-08-20 15:00:00,99.81,99.81,99.63,99.71,600.0,78.8371,78.8371,78.6949,78.7581,600.0
2019-08-20 15:05:00,99.58,99.58,99.58,99.58,100.0,78.6554,78.6554,78.6554,78.6554,100.0
2019-08-20 15:10:00,99.62,99.7,99.6,99.7,400.0,78.687,78.7502,78.6712,78.7502,400.0
2019-08-20 15:15:00,99.61,99.61,99.4,99.4,700.0,78.6791,78.6791,78.5132,78.5132,700.0
2019-08-20 15:20:00,99.4,99.48,99.38,99.47,800.0,78.5132,78.5764,78.4974,78.5685,800.0
2019-08-20 15:25:00,99.44,99.83,99.44,99.83,400.0,78.5448,78.8529,78.5448,78.8529,400.0
2019-08-20 15:30:00,99.86,99.86,99.7,99.7,1200.0,78.8766,78.8766,78.7502,78.7502,1200.0
2019-08-20 15:35:00,99.61,99.78,99.6,99.77,1200.0,78.6791,78.8134,78.6712,78.8055,1200.0
2019-08-20 15:40:00,99.77,99.78,99.62,99.62,1000.0,78.8055,78.8134,78.687,78.687,1000.0
2019-08-20 15:45:00,99.68,99.71,99.67,99.67,1200.0,78.7344,78.7581,78.7265,78.7265,1200.0
2019-08-20 15:50:00,99.63,99.68,99.38,99.38,1300.0,78.6949,78.7344,78.4974,78.4974,1300.0
2019-08-20 15:55:00,99.35,99.41,99.21,99.21,3200.0,78.4737,78.5211,78.3631,78.3631,3200.0
2019-08-21 09:30:00,100.52,100.69,100.52,100.69,300.0,79.3979,79.5321,79.3979,79.5321,300.0
2019-08-21 09:35:00,100.54,100.99,100.54,100.85,800.0,79.4137,79.7691,79.4137,79.6585,800.0
2019-08-21 09:40:00,100.93,101.3,100.9,100.9,1425.0,79.7217,80.014,79.698,79.698,1425.0
2019-08-21 09:45:00,101.05,101.38,101.05,101.38,200.0,79.8165,80.0772,79.8165,80.0772,200.0
2019-08-21 09:50:00,101.49,101.5,101.13,101.34,1216.0,80.164,80.1719,79.8797,80.0456,1216.0
2019-08-21 09:55:00,101.1,101.18,101.1,101.18,200.0,79.856,79.9192,79.856,79.9192,200.0
2019-08-21 10:00:00,100.77,100.77,100.69,100.69,200.0,79.5953,79.5953,79.5321,79.5321,200.0
2019-08-21 10:05:00,100.67,100.96,100.67,100.95,300.0,79.5164,79.7454,79.5164,79.7375,300.0
2019-08-21 10:10:00,101.05,101.05,100.62,100.62,300.0,79.8165,79.8165,79.4769,79.4769,300.0
2019-08-21 10:15:00,100.75,100.75,100.75,100.75,100.0,79.5795,79.5795,79.5795,79.5795,100.0
2019-08-21 10:20:00,100.55,100.55,100.46,100.49,511.0,79.4216,79.4216,79.3505,79.3742,511.0
2019-08-21 10:25:00,100.54,100.54,100.16,100.22,1220.0,79.4137,79.4137,79.1135,79.1609,1220.0
2019-08-21 10:30:00,100.11,100.29,100.04,100.11,1400.0,79.074,79.2162,79.0187,79.074,1400.0
2019-08-21 10:35:00,99.94,100.08,99.84,99.85,3700.0,78.9397,79.0503,78.8608,78.8687,3700.0
2019-08-21 10:40:00,99.55,99.76,99.46,99.57,600.0,78.6317,78.7976,78.5606,78.6475,600.0
2019-08-21 10:45:00,99.67,99.69,99.58,99.66,1325.0,78.7265,78.7423,78.6554,78.7186,1325.0
2019-08-21 10:50:00,99.63,100.08,99.58,100.0,1205.0,78.6949,79.0503,78.6554,78.9871,1205.0
2019-08-21 10:55:00,100.54,100.55,100.54,100.55,200.0,79.4137,79.4216,79.4137,79.4216,200.0
2019-08-21 11:00:00,100.52,100.57,100.28,100.57,500.0,79.3979,79.4374,79.2083,79.4374,500.0
2019-08-21 11:05:00,100.74,100.74,100.58,100.58,200.0,79.5716,79.5716,79.4453,79.4453,200.0
2019-08-21 11:10:00,100.54,100.54,100.52,100.52,200.0,79.4137,79.4137,79.3979,79.3979,200.0
2019-08-21 11:15:00,100.4,100.4,100.27,100.27,300.0,79.3031,79.3031,79.2004,79.2004,300.0
2019-08-21 11:20:00,100.11,100.26,100.11,100.24,400.0,79.074,79.1925,79.074,79.1767,400.0
2019-08-21 11:25:00,100.07,100.07,100.07,100.07,100.0,79.0424,79.0424,79.0424,79.0424,100.0
2019-08-21 11:30:00,100.2,100.2,100.15,100.15,300.0,79.1451,79.1451,79.1056,79.1056,300.0
2019-08-21 11:35:00,100.28,100.28,100.28,100.28,300.0,79.2083,79.2083,79.2083,79.2083,300.0
2019-08-21 11:40:00,100.41,100.41,100.38,100.38,300.0,79.311,79.311,79.2873,79.2873,300.0
2019-08-21 11:45:00,100.27,100.27,100.0,100.0,300.0,79.2004,79.2004,78.9871,78.9871,300.0
2019-08-21 11:50:00,99.91,100.15,99.91,100.1,600.0,78.916,79.1056,78.916,79.0661,600.0
2019-08-21 11:55:00,100.11,100.11,99.9,99.9,400.0,79.074,79.074,78.9082,78.9082,400.0
2019-08-21 12:00:00,99.85,99.85,99.81,99.81,200.0,78.8687,78.8687,78.8371,78.8371,200.0
2019-08-21 12:05:00,99.87,99.87,99.83,99.83,200.0,78.8845,78.8845,78.8529,78.8529,200.0
2019-08-21 12:10:00,99.73,99.96,99.73,99.96,200.0,78.7739,78.9555,78.7739,78.9555,200.0
2019-08-21 12:15:00,99.95,99.95,99.93,99.93,249.0,78.9476,78.9476,78.9318,78.9318,249.0
2019-08-21 12:20:00,99.93,99.93,99.93,99.93,0.0,78.9318,78.9318,78.9318,78.9318,0.0
2019-08-21 12:25:00,99.97,99.97,99.93,99.93,200.0,78.9634,78.9634,78.9318,78.9318,200.0
2019-08-21 12:30:00,100.05,100.05,100.05,100.05,100.0,79.0266,79.0266,79.0266,79.0266,100.0
2019-08-21 12:35:00,100.24,100.24,100.15,100.15,300.0,79.1767,79.1767,79.1056,79.1056,300.0
2019-08-21 12:40:00,100.15,100.15,100.15,100.15,0.0,79.1056,79.1056,79.1056,79.1056,0.0
2019-08-21 12:45:00,100.18,100.18,100.18,100.18,200.0,79.1293,79.1293,79.1293,79.1293,200.0
2019-08-21 12:50:00,100.32,100.32,100.22,100.27,600.0,79.2399,79.2399,79.1609,79.2004,600.0
2019-08-21 12:55:00,100.42,100.42,100.38,100.38,200.0,79.3189,79.3189,79.2873,79.2873,200.0
2019-08-21 13:00:00,100.44,100.44,100.41,100.41,200.0,79.3347,79.3347,79.311,79.311,200.0
2019-08-21 13:05:00,100.41,100.41,100.41,100.41,0.0,79.311,79.311,79.311,79.311,0.0
2019-08-21 13:10:00,100.55,100.65,100.55,100.65,400.0,79.4216,79.5006,79.4216,79.5006,400.0
2019-08-21 13:15:00,100.63,100.63,100.57,100.57,200.0,79.4848,79.4848,79.4374,79.4374,200.0
2019-08-21 13:20:00,100.57,100.57,100.57,100.57,0.0,79.4374,79.4374,79.4374,79.4374,0.0
2019-08-21 13:25:00,100.57,100.57,100.57,100.57,0.0,79.4374,79.4374,79.4374,79.4374,0.0
2019-08-21 13:30:00,100.53,100.53,100.48,100.48,200.0,79.4058,79.4058,79.3663,79.3663,200.0
2019-08-21 13:35:00,100.62,100.62,100.56,100.56,300.0,79.4769,79.4769,79.4295,79.4295,300.0
2019-08-21 13:40:00,100.48,100.48,100.46,100.46,400.0,79.3663,79.3663,79.3505,79.3505,400.0
2019-08-21 13:45:00,100.5,100.5,100.4,100.4,300.0,79.3821,79.3821,79.3031,79.3031,300.0
2019-08-21 13:50:00,100.49,100.49,100.49,100.49,100.0,79.3742,79.3742,79.3742,79.3742,100.0
2019-08-21 13:55:00,100.49,100.49,100.49,100.49,0.0,79.3742,79.3742,79.3742,79.3742,0.0
2019-08-21 14:00:00,100.29,100.29,100.27,100.27,200.0,79.2162,79.2162,79.2004,79.2004,200.0
2019-08-21 14:05:00,100.54,100.54,100.48,100.48,200.0,79.4137,79.4137,79.3663,79.3663,200.0
2019-08-21 14:10:00,100.6,100.6,100.6,100.6,100.0,79.4611,79.4611,79.4611,79.4611,100.0
2019-08-21 14:15:00,100.76,101.0,100.75,100.92,1097.0,79.5874,79.777,79.5795,79.7138,1097.0
2019-08-21 14:20:00,100.84,100.84,100.64,100.64,400.0,79.6506,79.6506,79.4927,79.4927,400.0
2019-08-21 14:25:00,100.6,100.6,100.45,100.45,366.0,79.4611,79.4611,79.3426,79.3426,366.0
2019-08-21 14:30:00,100.41,100.49,100.4,100.4,500.0,79.311,79.3742,79.3031,79.3031,500.0
2019-08-21 14:35:00,100.46,100.46,100.22,100.22,700.0,79.3505,79.3505,79.1609,79.1609,700.0
2019-08-21 14:40:00,100.31,100.31,100.25,100.25,700.0,79.232,79.232,79.1846,79.1846,700.0
2019-08-21 14:45:00,100.44,100.44,100.38,100.38,500.0,79.3347,79.3347,79.2873,79.2873,500.0
2019-08-21 14:50:00,100.26,100.34,100.23,100.33,700.0,79.1925,79.2557,79.1688,79.2478,700.0
2019-08-21 14:55:00,100.33,100.33,100.33,100.33,100.0,79.2478,79.2478,79.2478,79.2478,100.0
2019-08-21 15:00:00,100.35,100.39,100.32,100.33,1100.0,79.2636,79.2952,79.2399,79.2478,1100.0
2019-08-21 15:05:00,100.34,100.38,100.31,100.31,500.0,79.2557,79.2873,79.232,79.232,500.0
2019-08-21 15:10:00,100.46,100.47,100.4,100.42,500.0,79.3505,79.3584,79.3031,79.3189,500.0
2019-08-21 15:15:00,100.36,100.36,100.34,100.34,300.0,79.2715,79.2715,79.2557,79.2557,300.0
2019-08-21 15:20:00,100.4,100.4,100.32,100.32,500.0,79.3031,79.3031,79.2399,79.2399,500.0
2019-08-21 15:25:00,100.29,100.29,100.14,100.14,1100.0,79.2162,79.2162,79.0977,79.0977,1100.0
2019-08-21 15:30:00,100.12,100.31,100.12,100.26,2100.0,79.0819,79.232,79.0819,79.1925,2100.0
2019-08-21 15:35:00,100.23,100.26,100.18,100.26,1801.0,79.1688,79.1925,79.1293,79.1925,1801.0
2019-08-21 15:40:00,100.21,100.21,100.12,100.14,500.0,79.153,79.153,79.0819,79.0977,500.0
2019-08-21 15:45:00,100.09,100.09,99.97,99.97,2000.0,79.0582,79.0582,78.9634,78.9634,2000.0
2019-08-21 15:50:00,99.97,100.05,99.91,100.05,1629.0,78.9634,79.0266,78.916,79.0266,1629.0
2019-08-21 15:55:00,100.22,100.24,100.14,100.17,2344.0,79.1609,79.1767,79.0977,79.1214,2344.0
2019-08-22 09:30:00,100.45,100.6,99.95,100.6,740.0,79.3426,79.4611,78.9476,79.4611,740.0
2019-08-22 09:35:00,100.21,100.7,100.17,100.18,2600.0,79.153,79.54,79.1214,79.1293,2600.0
2019-08-22 09:40:00,100.32,100.6,100.32,100.35,1000.0,79.2399,79.4611,79.2399,79.2636,1000.0
2019-08-22 09:45:00,100.09,100.35,100.08,100.08,1498.0,79.0582,79.2636,79.0503,79.0503,1498.0
2019-08-22 09:50:00,100.19,100.21,99.97,100.14,3350.0,79.1372,79.153,78.9634,79.0977,3350.0
2019-08-22 09:55:00,100.04,100.16,99.87,100.0,2080.0,79.0187,79.1135,78.8845,78.9871,2080.0
2019-08-22 10:00:00,100.02,100.07,99.88,100.02,1500.0,79.0029,79.0424,78.8924,79.0029,1500.0
2019-08-22 10:05:00,100.05,100.05,99.8,99.8,1464.0,79.0266,79.0266,78.8292,78.8292,1464.0
2019-08-22 10:10:00,99.83,100.05,99.8,100.05,500.0,78.8529,79.0266,78.8292,79.0266,500.0
2019-08-22 10:15:00,100.06,100.08,99.85,99.85,1376.0,79.0345,79.0503,78.8687,78.8687,1376.0
2019-08-22 10:20:00,99.86,99.86,99.86,99.86,100.0,78.8766,78.8766,78.8766,78.8766,100.0
2019-08-22 10:25:00,99.78,99.8,99.66,99.66,700.0,78.8134,78.8292,78.7186,78.7186,700.0
2019-08-22 10:30:00,99.54,99.54,99.43,99.43,700.0,78.6238,78.6238,78.5369,78.5369,700.0
2019-08-22 10:35:00,99.58,99.58,99.24,99.57,1000.0,78.6554,78.6554,78.3868,78.6475,1000.0
2019-08-22 10:40:00,99.75,99.93,99.56,99.56,1700.0,78.7897,78.9318,78.6396,78.6396,1700.0
2019-08-22 10:45:00,99.52,99.52,99.32,99.36,1491.0,78.608,78.608,78.45,78.4816,1491.0
2019-08-22 10:50:00,99.52,99.52,99.41,99.49,600.0,78.608,78.608,78.5211,78.5843,600.0
2019-08-22 10:55:00,99.49,99.56,99.49,99.51,500.0,78.5843,78.6396,78.5843,78.6001,500.0
2019-08-22 11:00:00,99.6,99.77,99.6,99.76,700.0,78.6712,78.8055,78.6712,78.7976,700.0
2019-08-22 11:05:00,100.0,100.33,100.0,100.33,1100.0,78.9871,79.2478,78.9871,79.2478,1100.0
2019-08-22 11:10:00,100.37,100.37,100.27,100.27,700.0,79.2794,79.2794,79.2004,79.2004,700.0
2019-08-22 11:15:00,100.21,100.37,100.21,100.37,300.0,79.153,79.2794,79.153,79.2794,300.0
2019-08-22 11:20:00,100.47,100.54,100.47,100.48,500.0,79.3584,79.4137,79.3584,79.3663,500.0
2019-08-22 11:25:00,100.37,100.37,100.07,100.07,400.0,79.2794,79.2794,79.0424,79.0424,400.0
2019-08-22 11:30:00,100.01,100.17,100.01,100.17,200.0,78.995,79.1214,78.995,79.1214,200.0
2019-08-22 11:35:00,100.28,100.28,100.18,100.18,200.0,79.2083,79.2083,79.1293,79.1293,200.0
2019-08-22 11:40:00,100.21,100.21,100.21,100.21,100.0,79.153,79.153,79.153,79.153,100.0
2019-08-22 11:45:00,100.32,100.32,100.2,100.24,512.0,79.2399,79.2399,79.1451,79.1767,512.0
2019-08-22 11:50:00,100.21,100.21,100.21,100.21,100.0,79.153,79.153,79.153,79.153,100.0
2019-08-22 11:55:00,100.14,100.14,99.9,100.01,400.0,79.0977,79.0977,78.9082,78.995,400.0
2019-08-22 12:00:00,100.06,100.25,100.06,100.25,500.0,79.0345,79.1846,79.0345,79.1846,500.0
2019-08-22 12:05:00,100.27,100.27,100.27,100.27,100.0,79.2004,79.2004,79.2004,79.2004,100.0
2019-08-22 12:10:00,100.26,100.26,100.13,100.13,436.0,79.1925,79.1925,79.0898,79.0898,436.0
2019-08-22 12:15:00,100.2,100.2,100.15,100.15,500.0,79.1451,79.1451,79.1056,79.1056,500.0
2019-08-22 12:20:00,100.0,100.0,99.95,99.95,300.0,78.9871,78.9871,78.9476,78.9476,300.0
2019-08-22 12:25:00,99.94,99.94,99.78,99.83,2400.0,78.9397,78.9397,78.8134,78.8529,2400.0
2019-08-22 12:30:00,99.83,99.83,99.83,99.83,0.0,78.8529,78.8529,78.8529,78.8529,0.0
2019-08-22 12:35:00,99.83,99.83,99.83,99.83,100.0,78.8529,78.8529,78.8529,78.8529,100.0
2019-08-22 12:40:00,99.83,99.83,99.83,99.83,0.0,78.8529,78.8529,78.8529,78.8529,0.0
2019-08-22 12:45:00,99.95,99.95,99.83,99.83,700.0,78.9476,78.9476,78.8529,78.8529,700.0
2019-08-22 12:50:00,99.83,99.83,99.78,99.78,300.0,78.8529,78.8529,78.8134,78.8134,300.0
2019-08-22 12:55:00,99.8,99.8,99.72,99.72,300.0,78.8292,78.8292,78.766,78.766,300.0
2019-08-22 13:00:00,99.72,99.72,99.72,99.72,0.0,78.766,78.766,78.766,78.766,0.0
2019-08-22 13:05:00,100.04,100.04,100.04,100.04,100.0,79.0187,79.0187,79.0187,79.0187,100.0
2019-08-22 13:10:00,100.04,100.04,100.04,100.04,0.0,79.0187,79.0187,79.0187,79.0187,0.0
2019-08-22 13:15:00,100.04,100.04,100.04,100.04,0.0,79.0187,79.0187,79.0187,79.0187,0.0
2019-08-22 13:20:00,100.23,100.23,100.22,100.22,200.0,79.1688,79.1688,79.1609,79.1609,200.0
2019-08-22 13:25:00,100.12,100.12,100.12,100.12,100.0,79.0819,79.0819,79.0819,79.0819,100.0
2019-08-22 13:30:00,100.09,100.09,100.01,100.03,700.0,79.0582,79.0582,78.995,79.0108,700.0
2019-08-22 13:35:00,100.1,100.1,100.06,100.06,200.0,79.0661,79.0661,79.0345,79.0345,200.0
2019-08-22 13:40:00,100.19,100.19,100.11,100.11,500.0,79.1372,79.1372,79.074,79.074,500.0
2019-08-22 13:45:00,99.94,99.96,99.94,99.96,200.0,78.9397,78.9555,78.9397,78.9555,200.0
2019-08-22 13:50:00,99.92,99.92,99.92,99.92,100.0,78.9239,78.9239,78.9239,78.9239,100.0
2019-08-22 13:55:00,100.0,100.0,100.0,100.0,300.0,78.9871,78.9871,78.9871,78.9871,300.0
2019-08-22 14:00:00,100.01,100.02,99.85,99.85,853.0,78.995,79.0029,78.8687,78.8687,853.0
2019-08-22 14:05:00,99.8,99.8,99.61,99.61,600.0,78.8292,78.8292,78.6791,78.6791,600.0
2019-08-22 14:10:00,99.62,99.62,99.51,99.51,400.0,78.687,78.687,78.6001,78.6001,400.0
2019-08-22 14:15:00,99.61,99.7,99.61,99.66,700.0,78.6791,78.7502,78.6791,78.7186,700.0
2019-08-22 14:20:00,99.75,99.79,99.75,99.78,400.0,78.7897,78.8213,78.7897,78.8134,400.0
2019-08-22 14:25:00,99.76,99.81,99.76,99.81,200.0,78.7976,78.8371,78.7976,78.8371,200.0
2019-08-22 14:30:00,99.68,99.68,99.63,99.63,200.0,78.7344,78.7344,78.6949,78.6949,200.0
2019-08-22 14:35:00,99.74,99.74,99.72,99.72,200.0,78.7818,78.7818,78.766,78.766,200.0
2019-08-22 14:40:00,99.62,99.62,99.53,99.53,402.0,78.687,78.687,78.6159,78.6159,402.0
2019-08-22 14:45:00,99.56,99.57,99.5,99.57,400.0,78.6396,78.6475,78.5922,78.6475,400.0
2019-08-22 14:50:00,99.51,99.54,99.38,99.38,600.0,78.6001,78.6238,78.4974,78.4974,600.0
2019-08-22 14:55:00,99.38,99.43,99.38,99.43,249.0,78.4974,78.5369,78.4974,78.5369,249.0
2019-08-22 15:00:00,99.35,99.35,99.35,99.35,100.0,78.4737,78.4737,78.4737,78.4737,100.0
2019-08-22 15:05:00,99.44,99.44,99.35,99.35,600.0,78.5448,78.5448,78.4737,78.4737,600.0
2019-08-22 15:10:00,99.29,99.3,99.29,99.3,200.0,78.4263,78.4342,78.4263,78.4342,200.0
2019-08-22 15:15:00,99.31,99.34,99.31,99.33,300.0,78.4421,78.4658,78.4421,78.4579,300.0
2019-08-22 15:20:00,99.33,99.43,99.32,99.43,656.0,78.4579,78.5369,78.45,78.5369,656.0
2019-08-22 15:25:00,99.43,99.43,99.32,99.32,700.0,78.5369,78.5369,78.45,78.45,700.0
2019-08-22 15:30:00,99.36,99.36,99.21,99.3,1440.0,78.4816,78.4816,78.3631,78.4342,1440.0
2019-08-22 15:35:00,99.31,99.48,99.31,99.48,800.0,78.4421,78.5764,78.4421,78.5764,800.0
2019-08-22 15:40:00,99.44,99.47,99.4,99.47,900.0,78.5448,78.5685,78.5132,78.5685,900.0
2019-08-22 15:45:00,99.41,99.43,99.38,99.43,700.0,78.5211,78.5369,78.4974,78.5369,700.0
2019-08-22 15:50:00,99.45,99.58,99.43,99.57,1617.0,78.5527,78.6554,78.5369,78.6475,1617.0
2019-08-22 15:55:00,99.58,99.58,99.16,99.16,1600.0,78.6554,78.6554,78.3236,78.3236,1600.0
2019-08-23 09:30:00,97.08,97.5,96.72,97.5,2204.0,76.6807,77.0125,76.3964,77.0125,2204.0
2019-08-23 09:35:00,97.07,97.25,96.88,97.17,1550.0,76.6728,76.815,76.5227,76.7518,1550.0
2019-08-23 09:40:00,97.29,97.46,97.16,97.25,1700.0,76.8466,76.9809,76.7439,76.815,1700.0
2019-08-23 09:45:00,97.17,97.26,96.96,97.15,570.0,76.7518,76.8229,76.5859,76.736,570.0
2019-08-23 09:50:00,97.66,97.71,97.65,97.65,400.0,77.1388,77.1783,77.1309,77.1309,400.0
2019-08-23 09:55:00,97.77,97.97,97.76,97.97,700.0,77.2257,77.3837,77.2178,77.3837,700.0
2019-08-23 10:00:00,98.15,98.53,98.07,98.53,800.0,77.5259,77.826,77.4627,77.826,800.0
2019-08-23 10:05:00,98.56,98.56,98.01,98.01,200.0,77.8497,77.8497,77.4153,77.4153,200.0
2019-08-23 10:10:00,97.75,97.86,97.74,97.79,700.0,77.2099,77.2968,77.202,77.2415,700.0
2019-08-23 10:15:00,97.85,97.89,97.77,97.89,625.0,77.2889,77.3205,77.2257,77.3205,625.0
2019-08-23 10:20:00,97.89,97.94,97.88,97.88,600.0,77.3205,77.36,77.3126,77.3126,600.0
2019-08-23 10:25:00,97.77,97.77,97.56,97.61,600.0,77.2257,77.2257,77.0599,77.0993,600.0
2019-08-23 10:30:00,97.67,97.95,97.61,97.9,1200.0,77.1467,77.3679,77.0993,77.3284,1200.0
2019-08-23 10:35:00,98.08,98.3,98.02,98.15,1100.0,77.4706,77.6444,77.4232,77.5259,1100.0
2019-08-23 10:40:00,98.14,98.14,97.72,97.72,2172.0,77.518,77.518,77.1862,77.1862,2172.0
2019-08-23 10:45:00,97.77,97.77,97.5,97.5,500.0,77.2257,77.2257,77.0125,77.0125,500.0
2019-08-23 10:50:00,97.59,97.59,97.46,97.47,600.0,77.0835,77.0835,76.9809,76.9888,600.0
2019-08-23 10:55:00,97.61,98.02,97.61,97.74,900.0,77.0993,77.4232,77.0993,77.202,900.0
2019-08-23 11:00:00,97.63,97.63,96.98,97.19,1300.0,77.1151,77.1151,76.6017,76.7676,1300.0
2019-08-23 11:05:00,97.01,97.11,96.81,96.88,611.0,76.6254,76.7044,76.4674,76.5227,611.0
2019-08-23 11:10:00,96.38,96.73,96.38,96.73,486.0,76.1278,76.4043,76.1278,76.4043,486.0
2019-08-23 11:15:00,96.78,96.78,96.53,96.63,700.0,76.4438,76.4438,76.2463,76.3253,700.0
2019-08-23 11:20:00,96.57,96.58,96.4,96.46,400.0,76.2779,76.2858,76.1436,76.191,400.0
2019-08-23 11:25:00,96.19,96.55,96.18,96.55,1187.0,75.9777,76.2621,75.9698,76.2621,1187.0
2019-08-23 11:30:00,96.37,96.37,96.37,96.37,100.0,76.1199,76.1199,76.1199,76.1199,100.0
2019-08-23 11:35:00,96.32,96.43,96.08,96.43,1500.0,76.0804,76.1673,75.8908,76.1673,1500.0
2019-08-23 11:40:00,96.38,96.38,96.12,96.17,1886.0,76.1278,76.1278,75.9224,75.9619,1886.0
2019-08-23 11:45:00,96.13,96.13,95.96,96.06,1100.0,75.9303,75.9303,75.7961,75.875,1100.0
2019-08-23 11:50:00,96.11,96.11,95.9,95.95,800.0,75.9145,75.9145,75.7487,75.7882,800.0
2019-08-23 11:55:00,95.93,96.08,95.85,96.08,550.0,75.7724,75.8908,75.7092,75.8908,550.0
2019-08-23 12:00:00,96.09,96.26,95.97,96.26,300.0,75.8987,76.033,75.804,76.033,300.0
2019-08-23 12:05:00,96.27,96.27,96.11,96.16,500.0,76.0409,76.0409,75.9145,75.954,500.0
2019-08-23 12:10:00,96.22,96.37,96.22,96.37,345.0,76.0014,76.1199,76.0014,76.1199,345.0
2019-08-23 12:15:00,96.35,96.51,96.35,96.45,800.0,76.1041,76.2305,76.1041,76.1831,800.0
2019-08-23 12:20:00,96.48,96.48,96.18,96.18,1542.0,76.2068,76.2068,75.9698,75.9698,1542.0
2019-08-23 12:25:00,96.18,96.18,96.02,96.09,700.0,75.9698,75.9698,75.8435,75.8987,700.0
2019-08-23 12:30:00,96.05,96.1,95.96,96.08,1400.0,75.8671,75.9066,75.7961,75.8908,1400.0
2019-08-23 12:35:00,96.02,96.02,96.02,96.02,200.0,75.8435,75.8435,75.8435,75.8435,200.0
2019-08-23 12:40:00,96.08,96.08,95.92,95.95,1400.0,75.8908,75.8908,75.7645,75.7882,1400.0
2019-08-23 12:45:00,95.86,95.86,95.49,95.49,900.0,75.7171,75.7171,75.4248,75.4248,900.0
2019-08-23 12:50:00,95.55,95.59,95.51,95.51,400.0,75.4722,75.5038,75.4406,75.4406,400.0
2019-08-23 12:55:00,95.49,95.55,95.49,95.55,419.0,75.4248,75.4722,75.4248,75.4722,419.0
2019-08-23 13:00:00,95.51,95.56,95.51,95.56,300.0,75.4406,75.4801,75.4406,75.4801,300.0
2019-08-23 13:05:00,95.55,95.55,95.43,95.43,500.0,75.4722,75.4722,75.3774,75.3774,500.0
2019-08-23 13:10:00,95.88,95.88,95.88,95.88,100.0,75.7329,75.7329,75.7329,75.7329,100.0
2019-08-23 13:15:00,95.78,95.78,95.72,95.72,200.0,75.6539,75.6539,75.6065,75.6065,200.0
2019-08-23 13:20:00,95.65,95.66,95.55,95.55,1300.0,75.5512,75.5591,75.4722,75.4722,1300.0
2019-08-23 13:25:00,95.49,95.68,95.49,95.68,1634.0,75.4248,75.5749,75.4248,75.5749,1634.0
2019-08-23 13:30:00,95.66,95.88,95.63,95.73,1650.0,75.5591,75.7329,75.5354,75.6144,1650.0
2019-08-23 13:35:00,95.79,95.86,95.79,95.86,400.0,75.6618,75.7171,75.6618,75.7171,400.0
2019-08-23 13:40:00,95.88,95.94,95.77,95.77,1300.0,75.7329,75.7803,75.646,75.646,1300.0
2019-08-23 13:45:00,95.68,95.89,95.68,95.7,500.0,75.5749,75.7408,75.5749,75.5907,500.0
2019-08-23 13:50:00,95.65,95.85,95.64,95.85,1375.0,75.5512,75.7092,75.5433,75.7092,1375.0
2019-08-23 13:55:00,95.81,95.85,95.73,95.85,900.0,75.6776,75.7092,75.6144,75.7092,900.0
2019-08-23 14:00:00,95.88,95.94,95.82,95.88,2200.0,75.7329,75.7803,75.6855,75.7329,2200.0
2019-08-23 14:05:00,95.89,95.89,95.7,95.7,2139.0,75.7408,75.7408,75.5907,75.5907,2139.0
2019-08-23 14:10:00,95.67,95.79,95.39,95.39,1550.0,75.567,75.6618,75.3458,75.3458,1550.0
2019-08-23 14:15:00,95.29,95.29,95.29,95.29,100.0,75.2668,75.2668,75.2668,75.2668,100.0
2019-08-23 14:20:00,95.38,95.43,95.3,95.3,2564.0,75.3379,75.3774,75.2747,75.2747,2564.0
2019-08-23 14:25:00,95.31,95.31,95.25,95.25,500.0,75.2826,75.2826,75.2352,75.2352,500.0
2019-08-23 14:30:00,95.24,95.45,95.24,95.45,1000.0,75.2274,75.3932,75.2274,75.3932,1000.0
2019-08-23 14:35:00,95.44,95.46,95.41,95.41,800.0,75.3853,75.4011,75.3616,75.3616,800.0
2019-08-23 14:40:00,95.34,95.39,95.24,95.24,700.0,75.3063,75.3458,75.2274,75.2274,700.0
2019-08-23 14:45:00,95.27,95.27,95.13,95.24,600.0,75.251,75.251,75.1405,75.2274,600.0
2019-08-23 14:50:00,95.2,95.38,95.2,95.22,1100.0,75.1958,75.3379,75.1958,75.2116,1100.0
2019-08-23 14:55:00,95.26,95.3,95.26,95.3,300.0,75.2431,75.2747,75.2431,75.2747,300.0
2019-08-23 15:00:00,95.49,95.49,95.4,95.48,1000.0,75.4248,75.4248,75.3537,75.4169,1000.0
2019-08-23 15:05:00,95.47,95.62,95.46,95.55,1600.0,75.409,75.5275,75.4011,75.4722,1600.0
2019-08-23 15:10:00,95.5,95.5,95.3,95.36,1100.0,75.4327,75.4327,75.2747,75.3221,1100.0
2019-08-23 15:15:00,95.29,95.49,95.29,95.4,1007.0,75.2668,75.4248,75.2668,75.3537,1007.0
2019-08-23 15:20:00,95.43,95.48,95.34,95.45,1500.0,75.3774,75.4169,75.3063,75.3932,1500.0
2019-08-23 15:25:00,95.48,95.52,95.27,95.27,1100.0,75.4169,75.4485,75.251,75.251,1100.0
2019-08-23 15:30:00,95.25,95.25,95.17,95.17,2035.0,75.2352,75.2352,75.1721,75.1721,2035.0
2019-08-23 15:35:00,95.17,95.19,95.05,95.15,1400.0,75.1721,75.1879,75.0773,75.1563,1400.0
2019-08-23 15:40:00,95.07,95.07,94.94,94.96,1658.0,75.0931,75.0931,74.9904,75.0062,1658.0
2019-08-23 15:45:00,94.91,94.96,94.88,94.9,1300.0,74.9667,75.0062,74.943,74.9588,1300.0
2019-08-23 15:50:00,94.78,94.79,94.44,94.44,1812.0,74.864,74.8719,74.5955,74.5955,1812.0
2019-08-23 15:55:00,94.22,94.69,94.22,94.61,7784.0,74.4217,74.7929,74.4217,74.7297,7784.0
2019-08-26 09:30:00,96.65,96.74,96.48,96.48,900.0,76.3411,76.4122,76.2068,76.2068,900.0
2019-08-26 09:35:00,96.15,96.15,96.0,96.0,500.0,75.9461,75.9461,75.8277,75.8277,500.0
2019-08-26 09:40:00,95.72,95.72,95.5,95.5,400.0,75.6065,75.6065,75.4327,75.4327,400.0
2019-08-26 09:45:00,95.21,95.36,94.81,94.87,1500.0,75.2037,75.3221,74.8877,74.9351,1500.0
2019-08-26 09:50:00,95.21,95.26,94.85,94.85,800.0,75.2037,75.2431,74.9193,74.9193,800.0
2019-08-26 09:55:00,95.0,95.09,95.0,95.09,223.0,75.0378,75.1089,75.0378,75.1089,223.0
2019-08-26 10:00:00,95.05,95.05,94.9,94.92,900.0,75.0773,75.0773,74.9588,74.9746,900.0
2019-08-26 10:05:00,95.06,95.06,94.93,94.99,514.0,75.0852,75.0852,74.9825,75.0299,514.0
2019-08-26 10:10:00,94.67,94.76,94.67,94.69,500.0,74.7771,74.8482,74.7771,74.7929,500.0
2019-08-26 10:15:00,94.67,94.93,94.6,94.93,500.0,74.7771,74.9825,74.7218,74.9825,500.0
2019-08-26 10:20:00,94.89,94.89,94.8,94.8,500.0,74.9509,74.9509,74.8798,74.8798,500.0
2019-08-26 10:25:00,94.72,94.72,94.53,94.53,500.0,74.8166,74.8166,74.6665,74.6665,500.0
2019-08-26 10:30:00,94.7,94.7,94.55,94.55,600.0,74.8008,74.8008,74.6823,74.6823,600.0
2019-08-26 10:35:00,94.58,94.58,94.46,94.48,300.0,74.706,74.706,74.6113,74.627,300.0
2019-08-26 10:40:00,94.39,94.39,94.25,94.25,500.0,74.556,74.556,74.4454,74.4454,500.0
2019-08-26 10:45:00,94.24,94.24,94.13,94.19,500.0,74.4375,74.4375,74.3506,74.398,500.0
2019-08-26 10:50:00,94.19,94.19,94.19,94.19,0.0,74.398,74.398,74.398,74.398,0.0
2019-08-26 10:55:00,93.78,93.78,93.78,93.78,200.0,74.0741,74.0741,74.0741,74.0741,200.0
2019-08-26 11:00:00,93.64,93.64,93.46,93.46,600.0,73.9636,73.9636,73.8214,73.8214,600.0
2019-08-26 11:05:00,93.49,93.57,93.42,93.57,711.0,73.8451,73.9083,73.7898,73.9083,711.0
2019-08-26 11:10:00,93.64,94.15,93.64,93.86,1100.0,73.9636,74.3664,73.9636,74.1373,1100.0
2019-08-26 11:15:00,93.88,93.97,93.84,93.91,500.0,74.1531,74.2242,74.1215,74.1768,500.0
2019-08-26 11:20:00,94.3,94.3,94.3,94.3,100.0,74.4849,74.4849,74.4849,74.4849,100.0
2019-08-26 11:25:00,94.62,94.62,94.36,94.36,300.0,74.7376,74.7376,74.5323,74.5323,300.0
2019-08-26 11:30:00,94.26,94.26,94.26,94.26,100.0,74.4533,74.4533,74.4533,74.4533,100.0
2019-08-26 11:35:00,94.33,94.4,94.27,94.27,800.0,74.5086,74.5639,74.4612,74.4612,800.0
2019-08-26 11:40:00,94.26,94.26,94.1,94.1,200.0,74.4533,74.4533,74.3269,74.3269,200.0
2019-08-26 11:45:00,93.97,94.05,93.95,94.05,600.0,74.2242,74.2874,74.2084,74.2874,600.0
2019-08-26 11:50:00,93.91,93.91,93.91,93.91,100.0,74.1768,74.1768,74.1768,74.1768,100.0
2019-08-26 11:55:00,93.97,94.1,93.97,94.07,2084.0,74.2242,74.3269,74.2242,74.3032,2084.0
2019-08-26 12:00:00,94.04,94.04,94.01,94.01,200.0,74.2795,74.2795,74.2558,74.2558,200.0
2019-08-26 12:05:00,93.95,94.01,93.95,94.0,300.0,74.2084,74.2558,74.2084,74.2479,300.0
2019-08-26 12:10:00,93.97,93.97,93.89,93.89,600.0,74.2242,74.2242,74.161,74.161,600.0
2019-08-26 12:15:00,93.9,93.9,93.81,93.81,400.0,74.1689,74.1689,74.0978,74.0978,400.0
2019-08-26 12:20:00,93.81,93.87,93.81,93.87,200.0,74.0978,74.1452,74.0978,74.1452,200.0
2019-08-26 12:25:00,93.97,93.97,93.97,93.97,140.0,74.2242,74.2242,74.2242,74.2242,140.0
2019-08-26 12:30:00,93.98,94.03,93.75,93.75,400.0,74.2321,74.2716,74.0504,74.0504,400.0
2019-08-26 12:35:00,93.79,93.79,93.77,93.78,300.0,74.082,74.082,74.0662,74.0741,300.0
2019-08-26 12:40:00,93.79,93.95,93.73,93.93,1200.0,74.082,74.2084,74.0346,74.1926,1200.0
2019-08-26 12:45:00,93.85,93.85,93.67,93.7,1700.0,74.1294,74.1294,73.9873,74.0109,1700.0
2019-08-26 12:50:00,93.64,93.68,93.64,93.68,300.0,73.9636,73.9952,73.9636,73.9952,300.0
2019-08-26 12:55:00,93.77,93.87,93.72,93.87,400.0,74.0662,74.1452,74.0267,74.1452,400.0
2019-08-26 13:00:00,94.05,94.06,94.0,94.03,1221.0,74.2874,74.2953,74.2479,74.2716,1221.0
2019-08-26 13:05:00,94.03,94.08,93.99,94.08,515.0,74.2716,74.3111,74.24,74.3111,515.0
2019-08-26 13:10:00,93.93,93.96,93.89,93.89,300.0,74.1926,74.2163,74.161,74.161,300.0
2019-08-26 13:15:00,93.9,93.91,93.89,93.89,400.0,74.1689,74.1768,74.161,74.161,400.0
2019-08-26 13:20:00,93.95,93.98,93.92,93.98,300.0,74.2084,74.2321,74.1847,74.2321,300.0
2019-08-26 13:25:00,94.05,94.05,93.97,93.97,600.0,74.2874,74.2874,74.2242,74.2242,600.0
2019-08-26 13:30:00,93.83,93.88,93.83,93.88,200.0,74.1136,74.1531,74.1136,74.1531,200.0
2019-08-26 13:35:00,93.97,93.97,93.96,93.96,200.0,74.2242,74.2242,74.2163,74.2163,200.0
2019-08-26 13:40:00,93.99,94.01,93.99,93.99,300.0,74.24,74.2558,74.24,74.24,300.0
2019-08-26 13:45:00,93.87,93.87,93.87,93.87,400.0,74.1452,74.1452,74.1452,74.1452,400.0
2019-08-26 13:50:00,93.83,93.83,93.8,93.8,300.0,74.1136,74.1136,74.0899,74.0899,300.0
2019-08-26 13:55:00,93.77,93.77,93.77,93.77,100.0,74.0662,74.0662,74.0662,74.0662,100.0
2019-08-26 14:00:00,93.84,93.89,93.8,93.89,5091.0,74.1215,74.161,74.0899,74.161,5091.0
2019-08-26 14:05:00,93.95,93.95,93.95,93.95,100.0,74.2084,74.2084,74.2084,74.2084,100.0
2019-08-26 14:10:00,93.86,93.86,93.82,93.82,300.0,74.1373,74.1373,74.1057,74.1057,300.0
2019-08-26 14:15:00,93.84,93.84,93.84,93.84,100.0,74.1215,74.1215,74.1215,74.1215,100.0
2019-08-26 14:20:00,93.81,93.81,93.81,93.81,100.0,74.0978,74.0978,74.0978,74.0978,100.0
2019-08-26 14:25:00,93.88,93.9,93.87,93.87,400.0,74.1531,74.1689,74.1452,74.1452,400.0
2019-08-26 14:30:00,93.98,94.06,93.98,94.06,300.0,74.2321,74.2953,74.2321,74.2953,300.0
2019-08-26 14:35:00,94.01,94.05,94.01,94.02,600.0,74.2558,74.2874,74.2558,74.2637,600.0
2019-08-26 14:40:00,93.98,93.98,93.89,93.89,800.0,74.2321,74.2321,74.161,74.161,800.0
2019-08-26 14:45:00,93.88,93.88,93.88,93.88,100.0,74.1531,74.1531,74.1531,74.1531,100.0
2019-08-26 14:50:00,93.91,93.91,93.85,93.85,300.0,74.1768,74.1768,74.1294,74.1294,300.0
2019-08-26 14:55:00,93.83,93.85,93.83,93.85,200.0,74.1136,74.1294,74.1136,74.1294,200.0
2019-08-26 15:00:00,93.86,93.86,93.81,93.81,600.0,74.1373,74.1373,74.0978,74.0978,600.0
2019-08-26 15:05:00,93.84,93.84,93.7,93.7,700.0,74.1215,74.1215,74.0109,74.0109,700.0
2019-08-26 15:10:00,93.72,93.77,93.71,93.76,600.0,74.0267,74.0662,74.0188,74.0583,600.0
2019-08-26 15:15:00,93.74,93.78,93.72,93.73,700.0,74.0425,74.0741,74.0267,74.0346,700.0
2019-08-26 15:20:00,93.7,93.7,93.7,93.7,100.0,74.0109,74.0109,74.0109,74.0109,100.0
2019-08-26 15:25:00,93.61,93.64,93.61,93.63,500.0,73.9399,73.9636,73.9399,73.9557,500.0
2019-08-26 15:30:00,93.68,93.73,93.56,93.56,800.0,73.9952,74.0346,73.9004,73.9004,800.0
2019-08-26 15:35:00,93.55,93.55,93.35,93.35,1428.0,73.8925,73.8925,73.7345,73.7345,1428.0
2019-08-26 15:40:00,93.31,93.31,93.13,93.15,2055.0,73.7029,73.7029,73.5607,73.5765,2055.0
2019-08-26 15:45:00,93.15,93.37,93.15,93.34,600.0,73.5765,73.7503,73.5765,73.7266,600.0
2019-08-26 15:50:00,93.35,93.53,93.31,93.51,2500.0,73.7345,73.8767,73.7029,73.8609,2500.0
2019-08-26 15:55:00,93.57,93.58,93.36,93.36,4450.0,73.9083,73.9162,73.7424,73.7424,4450.0
2019-08-27 09:30:00,94.33,94.33,94.17,94.17,200.0,74.5086,74.5086,74.3822,74.3822,200.0
2019-08-27 09:35:00,94.08,94.08,93.58,93.68,2086.0,74.3111,74.3111,73.9162,73.9952,2086.0
2019-08-27 09:40:00,93.71,93.71,93.58,93.6,300.0,74.0188,74.0188,73.9162,73.932,300.0
2019-08-27 09:45:00,93.72,93.93,93.66,93.91,1200.0,74.0267,74.1926,73.9794,74.1768,1200.0
2019-08-27 09:50:00,93.91,93.91,93.91,93.91,0.0,74.1768,74.1768,74.1768,74.1768,0.0
2019-08-27 09:55:00,93.73,93.81,93.67,93.81,500.0,74.0346,74.0978,73.9873,74.0978,500.0
2019-08-27 10:00:00,93.68,93.68,93.68,93.68,100.0,73.9952,73.9952,73.9952,73.9952,100.0
2019-08-27 10:05:00,93.53,93.53,93.4,93.48,400.0,73.8767,73.8767,73.774,73.8372,400.0
2019-08-27 10:10:00,93.65,93.65,93.6,93.6,400.0,73.9715,73.9715,73.932,73.932,400.0
2019-08-27 10:15:00,93.51,93.58,93.47,93.52,600.0,73.8609,73.9162,73.8293,73.8688,600.0
2019-08-27 10:20:00,93.48,93.48,93.43,93.43,700.0,73.8372,73.8372,73.7977,73.7977,700.0
2019-08-27 10:25:00,93.36,93.45,93.36,93.45,600.0,73.7424,73.8135,73.7424,73.8135,600.0
2019-08-27 10:30:00,93.38,93.41,93.35,93.39,800.0,73.7582,73.7819,73.7345,73.7661,800.0
2019-08-27 10:35:00,93.34,93.34,93.18,93.18,300.0,73.7266,73.7266,73.6002,73.6002,300.0
2019-08-27 10:40:00,93.22,93.27,93.22,93.27,300.0,73.6318,73.6713,73.6318,73.6713,300.0
2019-08-27 10:45:00,93.26,93.32,92.96,92.96,800.0,73.6634,73.7108,73.4264,73.4264,800.0
2019-08-27 10:50:00,93.11,93.16,93.07,93.16,700.0,73.5449,73.5844,73.5133,73.5844,700.0
2019-08-27 10:55:00,93.17,93.17,92.99,93.01,800.0,73.5923,73.5923,73.4501,73.4659,800.0
2019-08-27 11:00:00,92.91,93.02,92.89,93.02,531.0,73.387,73.4738,73.3712,73.4738,531.0
2019-08-27 11:05:00,93.01,93.01,92.8,92.85,630.0,73.4659,73.4659,73.3001,73.3396,630.0
2019-08-27 11:10:00,92.78,92.8,92.71,92.75,978.0,73.2843,73.3001,73.229,73.2606,978.0
2019-08-27 11:15:00,92.6,92.6,92.43,92.43,400.0,73.1421,73.1421,73.0078,73.0078,400.0
2019-08-27 11:20:00,92.41,92.56,92.41,92.55,400.0,72.992,73.1105,72.992,73.1026,400.0
2019-08-27 11:25:00,92.6,92.6,92.6,92.6,100.0,73.1421,73.1421,73.1421,73.1421,100.0
2019-08-27 11:30:00,92.79,92.79,92.79,92.79,100.0,73.2922,73.2922,73.2922,73.2922,100.0
2019-08-27 11:35:00,92.8,92.8,92.78,92.78,300.0,73.3001,73.3001,73.2843,73.2843,300.0
2019-08-27 11:40:00,92.62,92.62,92.45,92.45,392.0,73.1579,73.1579,73.0236,73.0236,392.0
2019-08-27 11:45:00,92.41,92.41,92.4,92.4,243.0,72.992,72.992,72.9841,72.9841,243.0
2019-08-27 11:50:00,92.41,92.41,92.24,92.27,545.0,72.992,72.992,72.8577,72.8814,545.0
2019-08-27 11:55:00,92.2,92.2,91.95,91.99,1050.0,72.8261,72.8261,72.6287,72.6603,1050.0
2019-08-27 12:00:00,91.89,91.93,91.78,91.78,636.0,72.5813,72.6129,72.4944,72.4944,636.0
2019-08-27 12:05:00,91.64,91.68,91.61,91.68,700.0,72.3838,72.4154,72.3601,72.4154,700.0
2019-08-27 12:10:00,91.67,91.76,91.67,91.76,300.0,72.4075,72.4786,72.4075,72.4786,300.0
2019-08-27 12:15:00,91.76,91.76,91.76,91.76,100.0,72.4786,72.4786,72.4786,72.4786,100.0
2019-08-27 12:20:00,91.73,91.73,91.68,91.68,300.0,72.4549,72.4549,72.4154,72.4154,300.0
2019-08-27 12:25:00,91.72,91.72,91.67,91.68,400.0,72.447,72.447,72.4075,72.4154,400.0
2019-08-27 12:30:00,91.8,91.89,91.8,91.81,1100.0,72.5102,72.5813,72.5102,72.5181,1100.0
2019-08-27 12:35:00,91.54,91.61,91.48,91.61,800.0,72.3048,72.3601,72.2574,72.3601,800.0
2019-08-27 12:40:00,91.58,91.7,91.55,91.7,733.0,72.3364,72.4312,72.3127,72.4312,733.0
2019-08-27 12:45:00,91.83,91.83,91.71,91.71,300.0,72.5339,72.5339,72.4391,72.4391,300.0
2019-08-27 12:50:00,91.72,91.72,91.58,91.63,400.0,72.447,72.447,72.3364,72.3759,400.0
2019-08-27 12:55:00,91.58,91.61,91.56,91.56,868.0,72.3364,72.3601,72.3206,72.3206,868.0
2019-08-27 13:00:00,91.55,91.82,91.52,91.77,1135.0,72.3127,72.526,72.289,72.4865,1135.0
2019-08-27 13:05:00,91.76,91.88,91.76,91.84,599.0,72.4786,72.5734,72.4786,72.5418,599.0
2019-08-27 13:10:00,91.8,91.84,91.74,91.77,975.0,72.5102,72.5418,72.4628,72.4865,975.0
2019-08-27 13:15:00,91.74,91.77,91.7,91.74,1137.0,72.4628,72.4865,72.4312,72.4628,1137.0
2019-08-27 13:20:00,91.85,92.01,91.84,92.01,400.0,72.5497,72.6761,72.5418,72.6761,400.0
2019-08-27 13:25:00,92.1,92.24,92.1,92.24,300.0,72.7472,72.8577,72.7472,72.8577,300.0
2019-08-27 13:30:00,92.56,92.56,92.41,92.41,400.0,73.1105,73.1105,72.992,72.992,400.0
2019-08-27 13:35:00,92.49,92.98,92.49,92.97,1074.0,73.0552,73.4422,73.0552,73.4343,1074.0
2019-08-27 13:40:00,92.9,92.9,92.8,92.85,700.0,73.3791,73.3791,73.3001,73.3396,700.0
2019-08-27 13:45:00,92.68,92.76,92.68,92.72,631.0,73.2053,73.2685,73.2053,73.2369,631.0
2019-08-27 13:50:00,92.74,92.82,92.6,92.6,626.0,73.2527,73.3159,73.1421,73.1421,626.0
2019-08-27 13:55:00,92.63,92.66,92.53,92.58,871.0,73.1658,73.1895,73.0868,73.1263,871.0
2019-08-27 14:00:00,92.59,92.68,92.58,92.59,600.0,73.1342,73.2053,73.1263,73.1342,600.0
2019-08-27 14:05:00,92.56,92.56,92.35,92.35,1481.0,73.1105,73.1105,72.9446,72.9446,1481.0
2019-08-27 14:10:00,92.37,92.37,92.01,92.11,2245.0,72.9604,72.9604,72.6761,72.7551,2245.0
2019-08-27 14:15:00,92.07,92.15,92.07,92.14,2326.0,72.7235,72.7866,72.7235,72.7787,2326.0
2019-08-27 14:20:00,92.12,92.15,91.99,92.01,1777.0,72.763,72.7866,72.6603,72.6761,1777.0
2019-08-27 14:25:00,92.01,92.09,91.82,92.09,1100.0,72.6761,72.7393,72.526,72.7393,1100.0
2019-08-27 14:30:00,92.02,92.11,92.02,92.06,700.0,72.684,72.7551,72.684,72.7156,700.0
2019-08-27 14:35:00,91.98,92.15,91.98,92.13,1200.0,72.6524,72.7866,72.6524,72.7709,1200.0
2019-08-27 14:40:00,92.12,92.12,91.97,92.02,1724.0,72.763,72.763,72.6445,72.684,1724.0
2019-08-27 14:45:00,92.0,92.08,92.0,92.08,1300.0,72.6682,72.7314,72.6682,72.7314,1300.0
2019-08-27 14:50:00,92.13,92.29,92.13,92.25,2050.0,72.7709,72.8972,72.7709,72.8656,2050.0
2019-08-27 14:55:00,92.26,92.31,92.16,92.16,1300.0,72.8735,72.913,72.7945,72.7945,1300.0
2019-08-27 15:00:00,92.18,92.35,92.18,92.29,2100.0,72.8103,72.9446,72.8103,72.8972,2100.0
2019-08-27 15:05:00,92.35,92.35,92.27,92.35,2285.0,72.9446,72.9446,72.8814,72.9446,2285.0
2019-08-27 15:10:00,92.27,92.36,92.21,92.21,1300.0,72.8814,72.9525,72.834,72.834,1300.0
2019-08-27 15:15:00,92.23,92.41,92.23,92.41,1631.0,72.8498,72.992,72.8498,72.992,1631.0
2019-08-27 15:20:00,92.37,92.37,92.25,92.37,1200.0,72.9604,72.9604,72.8656,72.9604,1200.0
2019-08-27 15:25:00,92.37,92.41,92.32,92.32,1800.0,72.9604,72.992,72.9209,72.9209,1800.0
2019-08-27 15:30:00,92.34,92.46,92.3,92.43,2000.0,72.9367,73.0315,72.9051,73.0078,2000.0
2019-08-27 15:35:00,92.43,92.43,92.33,92.33,1400.0,73.0078,73.0078,72.9288,72.9288,1400.0
2019-08-27 15:40:00,92.41,92.41,92.29,92.34,1600.0,72.992,72.992,72.8972,72.9367,1600.0
2019-08-27 15:45:00,92.33,92.41,92.3,92.37,1500.0,72.9288,72.992,72.9051,72.9604,1500.0
2019-08-27 15:50:00,92.32,92.32,92.13,92.24,2398.0,72.9209,72.9209,72.7709,72.8577,2398.0
2019-08-27 15:55:00,92.23,92.46,92.23,92.36,9206.0,72.8498,73.0315,72.8498,72.9525,9206.0
2019-08-28 09:30:00,93.48,93.48,92.85,93.06,700.0,73.8372,73.8372,73.3396,73.5054,700.0
2019-08-28 09:35:00,93.71,93.71,93.71,93.71,100.0,74.0188,74.0188,74.0188,74.0188,100.0
2019-08-28 09:40:00,93.61,93.67,93.56,93.67,900.0,73.9399,73.9873,73.9004,73.9873,900.0
2019-08-28 09:45:00,93.58,94.28,93.58,94.02,807.0,73.9162,74.4691,73.9162,74.2637,807.0
2019-08-28 09:50:00,94.02,94.23,93.98,94.23,945.0,74.2637,74.4296,74.2321,74.4296,945.0
2019-08-28 09:55:00,94.39,94.52,94.29,94.52,400.0,74.556,74.6586,74.477,74.6586,400.0
2019-08-28 10:00:00,94.65,94.84,94.46,94.58,1007.0,74.7613,74.9114,74.6113,74.706,1007.0
2019-08-28 10:05:00,94.58,95.04,94.58,94.9,1500.0,74.706,75.0694,74.706,74.9588,1500.0
2019-08-28 10:10:00,95.0,95.11,94.71,94.71,900.0,75.0378,75.1247,74.8087,74.8087,900.0
2019-08-28 10:15:00,94.51,94.51,94.22,94.35,600.0,74.6507,74.6507,74.4217,74.5244,600.0
2019-08-28 10:20:00,94.21,94.6,94.21,94.4,1500.0,74.4138,74.7218,74.4138,74.5639,1500.0
2019-08-28 10:25:00,94.47,94.53,94.21,94.21,700.0,74.6191,74.6665,74.4138,74.4138,700.0
2019-08-28 10:30:00,94.24,95.0,94.24,94.68,1300.0,74.4375,75.0378,74.4375,74.785,1300.0
2019-08-28 10:35:00,94.64,94.92,94.64,94.85,500.0,74.7534,74.9746,74.7534,74.9193,500.0
2019-08-28 10:40:00,94.79,95.02,94.75,94.93,1000.0,74.8719,75.0536,74.8403,74.9825,1000.0
2019-08-28 10:45:00,94.79,94.79,94.71,94.71,600.0,74.8719,74.8719,74.8087,74.8087,600.0
2019-08-28 10:50:00,94.76,95.23,94.7,95.11,1200.0,74.8482,75.2195,74.8008,75.1247,1200.0
2019-08-28 10:55:00,94.96,95.3,94.96,95.18,700.0,75.0062,75.2747,75.0062,75.18,700.0
2019-08-28 11:00:00,95.27,95.34,94.9,94.99,1200.0,75.251,75.3063,74.9588,75.0299,1200.0
2019-08-28 11:05:00,94.98,95.07,94.63,94.63,1700.0,75.022,75.0931,74.7455,74.7455,1700.0
2019-08-28 11:10:00,94.71,94.71,94.43,94.63,842.0,74.8087,74.8087,74.5876,74.7455,842.0
2019-08-28 11:15:00,94.79,94.85,94.77,94.85,600.0,74.8719,74.9193,74.8561,74.9193,600.0
2019-08-28 11:20:00,94.82,95.07,94.82,95.06,600.0,74.8956,75.0931,74.8956,75.0852,600.0
2019-08-28 11:25:00,94.89,95.22,94.86,95.15,1000.0,74.9509,75.2116,74.9272,75.1563,1000.0
2019-08-28 11:30:00,95.22,95.22,94.96,94.96,964.0,75.2116,75.2116,75.0062,75.0062,964.0
2019-08-28 11:35:00,95.02,95.19,95.02,95.17,1500.0,75.0536,75.1879,75.0536,75.1721,1500.0
2019-08-28 11:40:00,95.19,95.23,95.1,95.1,1500.0,75.1879,75.2195,75.1168,75.1168,1500.0
2019-08-28 11:45:00,95.13,95.44,95.13,95.37,1500.0,75.1405,75.3853,75.1405,75.33,1500.0
2019-08-28 11:50:00,95.34,95.39,95.28,95.29,2300.0,75.3063,75.3458,75.2589,75.2668,2300.0
2019-08-28 11:55:00,95.24,95.3,95.14,95.19,2200.0,75.2274,75.2747,75.1484,75.1879,2200.0
2019-08-28 12:00:00,95.17,95.23,95.17,95.22,879.0,75.1721,75.2195,75.1721,75.2116,879.0
2019-08-28 12:05:00,95.29,95.38,95.29,95.3,1000.0,75.2668,75.3379,75.2668,75.2747,1000.0
2019-08-28 12:10:00,95.41,95.46,95.26,95.34,2300.0,75.3616,75.4011,75.2431,75.3063,2300.0
2019-08-28 12:15:00,95.54,95.75,95.54,95.75,900.0,75.4643,75.6302,75.4643,75.6302,900.0
2019-08-28 12:20:00,95.73,95.74,95.6,95.74,2047.0,75.6144,75.6223,75.5117,75.6223,2047.0
2019-08-28 12:25:00,95.75,95.88,95.75,95.85,1800.0,75.6302,75.7329,75.6302,75.7092,1800.0
2019-08-28 12:30:00,95.94,96.02,95.93,95.93,825.0,75.7803,75.8435,75.7724,75.7724,825.0
2019-08-28 12:35:00,96.0,96.0,95.84,95.84,1200.0,75.8277,75.8277,75.7013,75.7013,1200.0
2019-08-28 12:40:00,95.84,95.84,95.75,95.76,700.0,75.7013,75.7013,75.6302,75.6381,700.0
2019-08-28 12:45:00,96.06,96.18,96.0,96.13,900.0,75.875,75.9698,75.8277,75.9303,900.0
2019-08-28 12:50:00,96.12,96.29,96.12,96.29,500.0,75.9224,76.0567,75.9224,76.0567,500.0
2019-08-28 12:55:00,96.45,96.57,96.39,96.5,1000.0,76.1831,76.2779,76.1357,76.2226,1000.0
2019-08-28 13:00:00,96.71,96.72,96.58,96.72,900.0,76.3885,76.3964,76.2858,76.3964,900.0
2019-08-28 13:05:00,96.68,96.85,96.66,96.85,2800.0,76.3648,76.499,76.349,76.499,2800.0
2019-08-28 13:10:00,96.8,96.8,96.71,96.71,9194.0,76.4595,76.4595,76.3885,76.3885,9194.0
2019-08-28 13:15:00,96.88,97.01,96.88,97.0,800.0,76.5227,76.6254,76.5227,76.6175,800.0
2019-08-28 13:20:00,96.97,97.2,96.97,97.04,8375.0,76.5938,76.7755,76.5938,76.6491,8375.0
2019-08-28 13:25:00,97.02,97.1,97.02,97.1,1076.0,76.6333,76.6965,76.6333,76.6965,1076.0
2019-08-28 13:30:00,97.06,97.11,96.94,97.05,1749.0,76.6649,76.7044,76.5701,76.657,1749.0
2019-08-28 13:35:00,97.12,97.25,97.12,97.2,1500.0,76.7123,76.815,76.7123,76.7755,1500.0
2019-08-28 13:40:00,97.23,97.44,97.23,97.44,2200.0,76.7992,76.9651,76.7992,76.9651,2200.0
2019-08-28 13:45:00,97.31,97.31,97.24,97.26,1094.0,76.8624,76.8624,76.8071,76.8229,1094.0
2019-08-28 13:50:00,97.32,97.32,97.16,97.23,802.0,76.8703,76.8703,76.7439,76.7992,802.0
2019-08-28 13:55:00,97.3,97.3,97.08,97.08,1416.0,76.8545,76.8545,76.6807,76.6807,1416.0
2019-08-28 14:00:00,97.16,97.43,97.13,97.38,600.0,76.7439,76.9572,76.7202,76.9177,600.0
2019-08-28 14:05:00,97.37,97.37,97.26,97.28,885.0,76.9098,76.9098,76.8229,76.8387,885.0
2019-08-28 14:10:00,97.46,97.48,97.46,97.48,301.0,76.9809,76.9967,76.9809,76.9967,301.0
2019-08-28 14:15:00,97.49,97.62,97.48,97.57,1591.0,77.0046,77.1072,76.9967,77.0678,1591.0
2019-08-28 14:20:00,97.53,97.53,97.5,97.5,500.0,77.0362,77.0362,77.0125,77.0125,500.0
2019-08-28 14:25:00,97.65,97.66,97.61,97.66,800.0,77.1309,77.1388,77.0993,77.1388,800.0
2019-08-28 14:30:00,97.49,97.5,97.43,97.43,700.0,77.0046,77.0125,76.9572,76.9572,700.0
2019-08-28 14:35:00,97.55,97.55,97.41,97.41,405.0,77.052,77.052,76.9414,76.9414,405.0
2019-08-28 14:40:00,97.46,97.46,97.28,97.28,1285.0,76.9809,76.9809,76.8387,76.8387,1285.0
2019-08-28 14:45:00,97.25,97.26,96.99,97.07,2107.0,76.815,76.8229,76.6096,76.6728,2107.0
2019-08-28 14:50:00,97.07,97.13,96.97,97.13,1608.0,76.6728,76.7202,76.5938,76.7202,1608.0
2019-08-28 14:55:00,97.11,97.11,97.06,97.07,500.0,76.7044,76.7044,76.6649,76.6728,500.0
2019-08-28 15:00:00,97.08,97.08,97.0,97.01,2405.0,76.6807,76.6807,76.6175,76.6254,2405.0
2019-08-28 15:05:00,97.02,97.02,96.71,96.78,1700.0,76.6333,76.6333,76.3885,76.4438,1700.0
2019-08-28 15:10:00,96.75,96.81,96.7,96.75,2530.0,76.4201,76.4674,76.3806,76.4201,2530.0
2019-08-28 15:15:00,96.72,96.72,96.47,96.55,1100.0,76.3964,76.3964,76.1989,76.2621,1100.0
2019-08-28 15:20:00,96.55,96.55,96.27,96.38,1000.0,76.2621,76.2621,76.0409,76.1278,1000.0
2019-08-28 15:25:00,96.34,96.37,96.29,96.29,1600.0,76.0962,76.1199,76.0567,76.0567,1600.0
2019-08-28 15:30:00,96.24,96.34,96.22,96.34,1800.0,76.0172,76.0962,76.0014,76.0962,1800.0
2019-08-28 15:35:00,96.33,96.41,96.32,96.39,2300.0,76.0883,76.1515,76.0804,76.1357,2300.0
2019-08-28 15:40:00,96.34,96.44,96.32,96.37,1900.0,76.0962,76.1752,76.0804,76.1199,1900.0
2019-08-28 15:45:00,96.47,96.52,96.4,96.44,1251.0,76.1989,76.2384,76.1436,76.1752,1251.0
2019-08-28 15:50:00,96.5,96.5,96.4,96.44,2933.0,76.2226,76.2226,76.1436,76.1752,2933.0
2019-08-28 15:55:00,96.46,96.68,96.46,96.62,3181.0,76.191,76.3648,76.191,76.3174,3181.0
2019-08-29 09:30:00,98.0,98.68,98.0,98.67,600.0,77.4074,77.9445,77.4074,77.9366,600.0
2019-08-29 09:35:00,98.57,98.57,98.13,98.55,1959.0,77.8576,77.8576,77.5101,77.8418,1959.0
2019-08-29 09:40:00,98.58,99.06,98.58,98.95,925.0,77.8655,78.2447,77.8655,78.1578,925.0
2019-08-29 09:45:00,99.1,99.3,99.1,99.12,1249.0,78.2763,78.4342,78.2763,78.2921,1249.0
2019-08-29 09:50:00,99.16,99.42,99.16,99.42,764.0,78.3236,78.529,78.3236,78.529,764.0
2019-08-29 09:55:00,99.59,99.62,99.42,99.42,600.0,78.6633,78.687,78.529,78.529,600.0
2019-08-29 10:00:00,99.44,99.5,99.39,99.47,600.0,78.5448,78.5922,78.5053,78.5685,600.0
2019-08-29 10:05:00,99.44,99.89,99.44,99.89,1563.0,78.5448,78.9003,78.5448,78.9003,1563.0
2019-08-29 10:10:00,99.62,99.62,99.29,99.43,922.0,78.687,78.687,78.4263,78.5369,922.0
2019-08-29 10:15:00,99.5,99.5,99.24,99.24,700.0,78.5922,78.5922,78.3868,78.3868,700.0
2019-08-29 10:20:00,99.36,99.36,99.05,99.05,1300.0,78.4816,78.4816,78.2368,78.2368,1300.0
2019-08-29 10:25:00,98.99,99.14,98.98,99.14,1200.0,78.1894,78.3078,78.1815,78.3078,1200.0
2019-08-29 10:30:00,99.17,99.17,98.82,98.88,1469.0,78.3315,78.3315,78.0551,78.1025,1469.0
2019-08-29 10:35:00,98.88,99.0,98.46,99.0,1742.0,78.1025,78.1973,77.7707,78.1973,1742.0
2019-08-29 10:40:00,99.11,99.16,98.94,99.08,900.0,78.2842,78.3236,78.1499,78.2605,900.0
2019-08-29 10:45:00,99.16,99.33,99.1,99.28,800.0,78.3236,78.4579,78.2763,78.4184,800.0
2019-08-29 10:50:00,99.29,99.31,99.14,99.22,1036.0,78.4263,78.4421,78.3078,78.371,1036.0
2019-08-29 10:55:00,99.22,99.28,99.15,99.28,1032.0,78.371,78.4184,78.3157,78.4184,1032.0
2019-08-29 11:00:00,99.31,99.31,99.14,99.25,700.0,78.4421,78.4421,78.3078,78.3947,700.0
2019-08-29 11:05:00,99.26,99.32,99.26,99.29,800.0,78.4026,78.45,78.4026,78.4263,800.0
2019-08-29 11:10:00,99.62,99.78,99.61,99.75,1900.0,78.687,78.8134,78.6791,78.7897,1900.0
2019-08-29 11:15:00,99.8,99.8,99.59,99.75,1812.0,78.8292,78.8292,78.6633,78.7897,1812.0
2019-08-29 11:20:00,99.75,99.92,99.6,99.92,1200.0,78.7897,78.9239,78.6712,78.9239,1200.0
2019-08-29 11:25:00,99.92,99.95,99.92,99.94,650.0,78.9239,78.9476,78.9239,78.9397,650.0
2019-08-29 11:30:00,99.92,99.99,99.87,99.9,1054.0,78.9239,78.9792,78.8845,78.9082,1054.0
2019-08-29 11:35:00,99.93,99.93,99.88,99.88,300.0,78.9318,78.9318,78.8924,78.8924,300.0
2019-08-29 11:40:00,99.79,99.87,99.74,99.78,500.0,78.8213,78.8845,78.7818,78.8134,500.0
2019-08-29 11:45:00,99.8,100.0,99.8,99.97,3052.0,78.8292,78.9871,78.8292,78.9634,3052.0
2019-08-29 11:50:00,99.99,100.0,99.87,99.87,600.0,78.9792,78.9871,78.8845,78.8845,600.0
2019-08-29 11:55:00,99.91,99.91,99.83,99.83,1676.0,78.916,78.916,78.8529,78.8529,1676.0
2019-08-29 12:00:00,99.87,99.91,99.77,99.82,1300.0,78.8845,78.916,78.8055,78.845,1300.0
2019-08-29 12:05:00,99.85,99.88,99.82,99.82,900.0,78.8687,78.8924,78.845,78.845,900.0
2019-08-29 12:10:00,99.81,99.81,99.69,99.69,1718.0,78.8371,78.8371,78.7423,78.7423,1718.0
2019-08-29 12:15:00,99.72,99.72,99.69,99.72,300.0,78.766,78.766,78.7423,78.766,300.0
2019-08-29 12:20:00,99.55,99.55,99.41,99.41,700.0,78.6317,78.6317,78.5211,78.5211,700.0
2019-08-29 12:25:00,99.51,99.52,99.44,99.44,1251.0,78.6001,78.608,78.5448,78.5448,1251.0
2019-08-29 12:30:00,99.45,99.45,99.26,99.26,500.0,78.5527,78.5527,78.4026,78.4026,500.0
2019-08-29 12:35:00,99.15,99.17,99.13,99.17,400.0,78.3157,78.3315,78.3,78.3315,400.0
2019-08-29 12:40:00,99.2,99.22,99.17,99.17,1200.0,78.3552,78.371,78.3315,78.3315,1200.0
2019-08-29 12:45:00,99.2,99.2,99.18,99.18,300.0,78.3552,78.3552,78.3394,78.3394,300.0
2019-08-29 12:50:00,99.13,99.15,99.07,99.13,1500.0,78.3,78.3157,78.2526,78.3,1500.0
2019-08-29 12:55:00,99.27,99.34,99.26,99.27,1258.0,78.4105,78.4658,78.4026,78.4105,1258.0
2019-08-29 13:00:00,99.24,99.24,99.19,99.19,600.0,78.3868,78.3868,78.3473,78.3473,600.0
2019-08-29 13:05:00,99.06,99.06,98.92,98.92,400.0,78.2447,78.2447,78.1341,78.1341,400.0
2019-08-29 13:10:00,98.83,99.0,98.83,99.0,512.0,78.063,78.1973,78.063,78.1973,512.0
2019-08-29 13:15:00,98.94,98.94,98.86,98.9,912.0,78.1499,78.1499,78.0867,78.1183,912.0
2019-08-29 13:20:00,98.88,98.89,98.76,98.78,1468.0,78.1025,78.1104,78.0077,78.0235,1468.0
2019-08-29 13:25:00,98.81,98.86,98.71,98.71,1000.0,78.0472,78.0867,77.9682,77.9682,1000.0
2019-08-29 13:30:00,98.72,98.72,98.49,98.49,800.0,77.9761,77.9761,77.7944,77.7944,800.0
2019-08-29 13:35:00,98.59,98.65,98.58,98.64,1000.0,77.8734,77.9208,77.8655,77.9129,1000.0
2019-08-29 13:40:00,98.66,98.66,98.56,98.56,1479.0,77.9287,77.9287,77.8497,77.8497,1479.0
2019-08-29 13:45:00,98.64,98.64,98.57,98.59,1695.0,77.9129,77.9129,77.8576,77.8734,1695.0
2019-08-29 13:50:00,98.6,98.72,98.58,98.72,700.0,77.8813,77.9761,77.8655,77.9761,700.0
2019-08-29 13:55:00,98.72,98.72,98.53,98.53,1272.0,77.9761,77.9761,77.826,77.826,1272.0
2019-08-29 14:00:00,98.66,98.67,98.6,98.64,2131.0,77.9287,77.9366,77.8813,77.9129,2131.0
2019-08-29 14:05:00,98.69,98.77,98.66,98.77,500.0,77.9524,78.0156,77.9287,78.0156,500.0
2019-08-29 14:10:00,98.8,98.97,98.8,98.97,1204.0,78.0393,78.1736,78.0393,78.1736,1204.0
2019-08-29 14:15:00,98.92,98.93,98.77,98.77,1200.0,78.1341,78.142,78.0156,78.0156,1200.0
2019-08-29 14:20:00,98.96,99.06,98.96,98.99,1000.0,78.1657,78.2447,78.1657,78.1894,1000.0
2019-08-29 14:25:00,99.03,99.19,99.03,99.07,2118.0,78.221,78.3473,78.221,78.2526,2118.0
2019-08-29 14:30:00,99.15,99.15,99.09,99.12,1000.0,78.3157,78.3157,78.2684,78.2921,1000.0
2019-08-29 14:35:00,99.14,99.22,99.09,99.19,1370.0,78.3078,78.371,78.2684,78.3473,1370.0
2019-08-29 14:40:00,99.28,99.28,99.14,99.15,1370.0,78.4184,78.4184,78.3078,78.3157,1370.0
2019-08-29 14:45:00,99.22,99.34,99.22,99.29,651.0,78.371,78.4658,78.371,78.4263,651.0
2019-08-29 14:50:00,99.31,99.33,99.22,99.27,2100.0,78.4421,78.4579,78.371,78.4105,2100.0
2019-08-29 14:55:00,99.33,99.33,99.26,99.26,711.0,78.4579,78.4579,78.4026,78.4026,711.0
2019-08-29 15:00:00,99.35,99.35,99.16,99.16,2401.0,78.4737,78.4737,78.3236,78.3236,2401.0
2019-08-29 15:05:00,99.25,99.29,99.18,99.22,1726.0,78.3947,78.4263,78.3394,78.371,1726.0
2019-08-29 15:10:00,99.32,99.32,99.26,99.26,500.0,78.45,78.45,78.4026,78.4026,500.0
2019-08-29 15:15:00,99.27,99.27,99.15,99.16,1119.0,78.4105,78.4105,78.3157,78.3236,1119.0
2019-08-29 15:20:00,99.15,99.19,99.07,99.07,2225.0,78.3157,78.3473,78.2526,78.2526,2225.0
2019-08-29 15:25:00,99.07,99.07,98.88,98.88,2000.0,78.2526,78.2526,78.1025,78.1025,2000.0
2019-08-29 15:30:00,98.9,99.04,98.9,98.95,1575.0,78.1183,78.2289,78.1183,78.1578,1575.0
2019-08-29 15:35:00,98.9,98.99,98.9,98.96,2148.0,78.1183,78.1894,78.1183,78.1657,2148.0
2019-08-29 15:40:00,98.99,98.99,98.8,98.8,1300.0,78.1894,78.1894,78.0393,78.0393,1300.0
2019-08-29 15:45:00,98.78,98.95,98.78,98.86,1124.0,78.0235,78.1578,78.0235,78.0867,1124.0
2019-08-29 15:50:00,98.88,98.99,98.85,98.9,2075.0,78.1025,78.1894,78.0788,78.1183,2075.0
2019-08-29 15:55:00,98.96,98.96,98.5,98.5,5314.0,78.1657,78.1657,77.8023,77.8023,5314.0
2019-08-30 09:30:00,98.71,98.71,98.26,98.4,700.0,77.9682,77.9682,77.6128,77.7233,700.0
2019-08-30 09:35:00,98.25,98.59,98.13,98.59,1900.0,77.6049,77.8734,77.5101,77.8734,1900.0
2019-08-30 09:40:00,98.79,98.86,98.79,98.85,600.0,78.0314,78.0867,78.0314,78.0788,600.0
2019-08-30 09:45:00,98.98,99.19,98.98,99.02,1300.0,78.1815,78.3473,78.1815,78.2131,1300.0
2019-08-30 09:50:00,98.94,99.07,98.87,99.07,1275.0,78.1499,78.2526,78.0946,78.2526,1275.0
2019-08-30 09:55:00,99.07,99.13,98.97,99.06,1200.0,78.2526,78.3,78.1736,78.2447,1200.0
2019-08-30 10:00:00,99.24,99.26,99.17,99.25,2500.0,78.3868,78.4026,78.3315,78.3947,2500.0
2019-08-30 10:05:00,99.2,99.33,99.2,99.33,300.0,78.3552,78.4579,78.3552,78.4579,300.0
2019-08-30 10:10:00,99.71,99.76,99.42,99.42,900.0,78.7581,78.7976,78.529,78.529,900.0
2019-08-30 10:15:00,99.14,99.46,98.96,99.06,800.0,78.3078,78.5606,78.1657,78.2447,800.0
2019-08-30 10:20:00,98.83,98.83,98.59,98.67,900.0,78.063,78.063,77.8734,77.9366,900.0
2019-08-30 10:25:00,98.74,98.76,98.51,98.51,1000.0,77.9919,78.0077,77.8102,77.8102,1000.0
2019-08-30 10:30:00,98.36,98.43,98.18,98.18,600.0,77.6917,77.747,77.5496,77.5496,600.0
2019-08-30 10:35:00,98.11,98.29,98.0,98.29,1100.0,77.4943,77.6365,77.4074,77.6365,1100.0
2019-08-30 10:40:00,98.25,98.56,98.22,98.56,500.0,77.6049,77.8497,77.5812,77.8497,500.0
2019-08-30 10:45:00,98.56,98.56,98.41,98.49,1132.0,77.8497,77.8497,77.7312,77.7944,1132.0
2019-08-30 10:50:00,98.49,98.49,98.2,98.2,300.0,77.7944,77.7944,77.5654,77.5654,300.0
2019-08-30 10:55:00,97.97,97.97,97.97,97.97,100.0,77.3837,77.3837,77.3837,77.3837,100.0
2019-08-30 11:00:00,97.85,97.85,97.65,97.72,1398.0,77.2889,77.2889,77.1309,77.1862,1398.0
2019-08-30 11:05:00,97.67,97.75,97.67,97.75,738.0,77.1467,77.2099,77.1467,77.2099,738.0
2019-08-30 11:10:00,97.75,97.75,97.38,97.45,1300.0,77.2099,77.2099,76.9177,76.973,1300.0
2019-08-30 11:15:00,97.52,97.52,97.39,97.4,792.0,77.0283,77.0283,76.9256,76.9335,792.0
2019-08-30 11:20:00,97.31,97.31,97.15,97.25,1951.0,76.8624,76.8624,76.736,76.815,1951.0
2019-08-30 11:25:00,97.24,97.42,97.24,97.42,400.0,76.8071,76.9493,76.8071,76.9493,400.0
2019-08-30 11:30:00,97.48,97.56,97.31,97.56,1100.0,76.9967,77.0599,76.8624,77.0599,1100.0
2019-08-30 11:35:00,97.6,97.6,97.32,97.33,600.0,77.0914,77.0914,76.8703,76.8782,600.0
2019-08-30 11:40:00,97.3,97.45,97.3,97.45,600.0,76.8545,76.973,76.8545,76.973,600.0
2019-08-30 11:45:00,97.46,97.64,97.41,97.6,700.0,76.9809,77.123,76.9414,77.0914,700.0
2019-08-30 11:50:00,97.53,97.53,97.43,97.51,700.0,77.0362,77.0362,76.9572,77.0204,700.0
2019-08-30 11:55:00,97.37,97.7,97.37,97.7,699.0,76.9098,77.1704,76.9098,77.1704,699.0
2019-08-30 12:00:00,97.61,97.61,97.38,97.39,1096.0,77.0993,77.0993,76.9177,76.9256,1096.0
2019-08-30 12:05:00,97.41,97.47,97.41,97.47,200.0,76.9414,76.9888,76.9414,76.9888,200.0
2019-08-30 12:10:00,97.34,97.64,97.31,97.64,400.0,76.8861,77.123,76.8624,77.123,400.0
2019-08-30 12:15:00,97.61,97.61,97.55,97.55,600.0,77.0993,77.0993,77.052,77.052,600.0
2019-08-30 12:20:00,97.54,97.55,97.49,97.49,300.0,77.0441,77.052,77.0046,77.0046,300.0
2019-08-30 12:25:00,97.4,97.4,97.36,97.36,997.0,76.9335,76.9335,76.9019,76.9019,997.0
2019-08-30 12:30:00,97.29,97.29,97.23,97.29,600.0,76.8466,76.8466,76.7992,76.8466,600.0
2019-08-30 12:35:00,97.34,97.34,97.15,97.15,1300.0,76.8861,76.8861,76.736,76.736,1300.0
2019-08-30 12:40:00,97.13,97.22,97.13,97.17,900.0,76.7202,76.7913,76.7202,76.7518,900.0
2019-08-30 12:45:00,97.17,97.26,97.13,97.19,900.0,76.7518,76.8229,76.7202,76.7676,900.0
2019-08-30 12:50:00,97.18,97.25,97.16,97.25,1400.0,76.7597,76.815,76.7439,76.815,1400.0
2019-08-30 12:55:00,97.37,97.37,97.25,97.25,900.0,76.9098,76.9098,76.815,76.815,900.0
2019-08-30 13:00:00,97.22,97.22,97.15,97.19,1194.0,76.7913,76.7913,76.736,76.7676,1194.0
2019-08-30 13:05:00,97.16,97.16,96.87,97.02,1112.0,76.7439,76.7439,76.5148,76.6333,1112.0
2019-08-30 13:10:00,96.98,97.04,96.98,97.04,1400.0,76.6017,76.6491,76.6017,76.6491,1400.0
2019-08-30 13:15:00,97.07,97.09,96.97,97.05,1700.0,76.6728,76.6886,76.5938,76.657,1700.0
2019-08-30 13:20:00,97.11,97.13,97.0,97.02,1161.0,76.7044,76.7202,76.6175,76.6333,1161.0
2019-08-30 13:25:00,97.02,97.07,97.02,97.07,300.0,76.6333,76.6728,76.6333,76.6728,300.0
2019-08-30 13:30:00,96.97,96.98,96.97,96.98,300.0,76.5938,76.6017,76.5938,76.6017,300.0
2019-08-30 13:35:00,96.95,96.98,96.93,96.95,1000.0,76.578,76.6017,76.5622,76.578,1000.0
2019-08-30 13:40:00,96.9,97.09,96.88,97.06,1400.0,76.5385,76.6886,76.5227,76.6649,1400.0
2019-08-30 13:45:00,96.99,97.02,96.88,96.88,800.0,76.6096,76.6333,76.5227,76.5227,800.0
2019-08-30 13:50:00,96.95,97.04,96.95,97.01,700.0,76.578,76.6491,76.578,76.6254,700.0
2019-08-30 13:55:00,96.99,97.3,96.99,97.3,394.0,76.6096,76.8545,76.6096,76.8545,394.0
2019-08-30 14:00:00,97.4,97.5,97.4,97.5,500.0,76.9335,77.0125,76.9335,77.0125,500.0
2019-08-30 14:05:00,97.51,97.51,97.5,97.5,300.0,77.0204,77.0204,77.0125,77.0125,300.0
2019-08-30 14:10:00,97.63,97.63,97.63,97.63,100.0,77.1151,77.1151,77.1151,77.1151,100.0
2019-08-30 14:15:00,97.63,97.68,97.56,97.68,1085.0,77.1151,77.1546,77.0599,77.1546,1085.0
2019-08-30 14:20:00,97.63,97.74,97.62,97.66,600.0,77.1151,77.202,77.1072,77.1388,600.0
2019-08-30 14:25:00,97.73,97.79,97.73,97.79,700.0,77.1941,77.2415,77.1941,77.2415,700.0
2019-08-30 14:30:00,97.75,97.75,97.63,97.65,1200.0,77.2099,77.2099,77.1151,77.1309,1200.0
2019-08-30 14:35:00,97.71,97.75,97.62,97.63,1300.0,77.1783,77.2099,77.1072,77.1151,1300.0
2019-08-30 14:40:00,97.61,97.61,97.46,97.6,848.0,77.0993,77.0993,76.9809,77.0914,848.0
2019-08-30 14:45:00,97.59,97.59,97.47,97.47,800.0,77.0835,77.0835,76.9888,76.9888,800.0
2019-08-30 14:50:00,97.58,97.64,97.58,97.6,616.0,77.0756,77.123,77.0756,77.0914,616.0
2019-08-30 14:55:00,97.68,97.69,97.54,97.54,600.0,77.1546,77.1625,77.0441,77.0441,600.0
2019-08-30 15:00:00,97.59,97.62,97.48,97.51,1630.0,77.0835,77.1072,76.9967,77.0204,1630.0
2019-08-30 15:05:00,97.61,97.61,97.55,97.55,500.0,77.0993,77.0993,77.052,77.052,500.0
2019-08-30 15:10:00,97.57,97.59,97.46,97.49,1700.0,77.0678,77.0835,76.9809,77.0046,1700.0
2019-08-30 15:15:00,97.53,97.53,97.39,97.45,400.0,77.0362,77.0362,76.9256,76.973,400.0
2019-08-30 15:20:00,97.39,97.47,97.39,97.47,500.0,76.9256,76.9888,76.9256,76.9888,500.0
2019-08-30 15:25:00,97.55,97.65,97.5,97.62,1900.0,77.052,77.1309,77.0125,77.1072,1900.0
2019-08-30 15:30:00,97.59,97.68,97.55,97.68,1413.0,77.0835,77.1546,77.052,77.1546,1413.0
2019-08-30 15:35:00,97.7,97.7,97.64,97.68,1986.0,77.1704,77.1704,77.123,77.1546,1986.0
2019-08-30 15:40:00,97.73,97.76,97.64,97.64,500.0,77.1941,77.2178,77.123,77.123,500.0
2019-08-30 15:45:00,97.64,97.73,97.64,97.73,1301.0,77.123,77.1941,77.123,77.1941,1301.0
2019-08-30 15:50:00,97.82,97.96,97.82,97.89,3349.0,77.2652,77.3758,77.2652,77.3205,3349.0
2019-08-30 15:55:00,97.94,98.27,97.94,98.06,6517.0,77.36,77.6207,77.36,77.4548,6517.0
2019-09-03 09:30:00,95.4,95.83,95.4,95.46,1800.0,75.3537,75.6934,75.3537,75.4011,1800.0
2019-09-03 09:35:00,95.42,95.63,95.41,95.63,400.0,75.3695,75.5354,75.3616,75.5354,400.0
2019-09-03 09:40:00,95.46,95.46,95.07,95.25,703.0,75.4011,75.4011,75.0931,75.2352,703.0
2019-09-03 09:45:00,95.35,95.51,95.17,95.44,2250.0,75.3142,75.4406,75.1721,75.3853,2250.0
2019-09-03 09:50:00,95.57,95.68,95.46,95.64,800.0,75.488,75.5749,75.4011,75.5433,800.0
2019-09-03 09:55:00,95.29,95.33,95.29,95.31,478.0,75.2668,75.2984,75.2668,75.2826,478.0
2019-09-03 10:00:00,95.12,95.2,95.0,95.2,418.0,75.1326,75.1958,75.0378,75.1958,418.0
2019-09-03 10:05:00,94.82,94.93,94.8,94.93,500.0,74.8956,74.9825,74.8798,74.9825,500.0
2019-09-03 10:10:00,95.05,95.05,94.89,94.89,1020.0,75.0773,75.0773,74.9509,74.9509,1020.0
2019-09-03 10:15:00,94.86,94.98,94.77,94.86,1329.0,74.9272,75.022,74.8561,74.9272,1329.0
2019-09-03 10:20:00,95.09,95.09,95.05,95.05,400.0,75.1089,75.1089,75.0773,75.0773,400.0
2019-09-03 10:25:00,95.15,95.3,94.95,95.14,1400.0,75.1563,75.2747,74.9983,75.1484,1400.0
2019-09-03 10:30:00,95.2,95.2,94.89,95.19,604.0,75.1958,75.1958,74.9509,75.1879,604.0
2019-09-03 10:35:00,95.14,95.14,94.95,95.12,600.0,75.1484,75.1484,74.9983,75.1326,600.0
2019-09-03 10:40:00,95.1,95.31,95.07,95.1,1120.0,75.1168,75.2826,75.0931,75.1168,1120.0
2019-09-03 10:45:00,95.0,95.14,94.97,95.14,503.0,75.0378,75.1484,75.0141,75.1484,503.0
2019-09-03 10:50:00,95.05,95.17,95.05,95.13,1200.0,75.0773,75.1721,75.0773,75.1405,1200.0
2019-09-03 10:55:00,95.14,95.14,94.45,94.45,4600.0,75.1484,75.1484,74.6034,74.6034,4600.0
2019-09-03 11:00:00,94.35,94.35,94.15,94.15,1138.0,74.5244,74.5244,74.3664,74.3664,1138.0
2019-09-03 11:05:00,94.07,94.08,93.94,94.08,1243.0,74.3032,74.3111,74.2005,74.3111,1243.0
2019-09-03 11:10:00,94.07,94.07,93.95,93.95,300.0,74.3032,74.3032,74.2084,74.2084,300.0
2019-09-03 11:15:00,93.93,94.12,93.93,94.12,1498.0,74.1926,74.3427,74.1926,74.3427,1498.0
2019-09-03 11:20:00,94.47,94.47,94.3,94.3,200.0,74.6191,74.6191,74.4849,74.4849,200.0
2019-09-03 11:25:00,94.55,94.74,94.55,94.55,541.0,74.6823,74.8324,74.6823,74.6823,541.0
2019-09-03 11:30:00,94.7,94.71,94.65,94.65,570.0,74.8008,74.8087,74.7613,74.7613,570.0
2019-09-03 11:35:00,94.83,94.83,94.76,94.76,400.0,74.9035,74.9035,74.8482,74.8482,400.0
2019-09-03 11:40:00,94.71,94.71,94.38,94.38,1100.0,74.8087,74.8087,74.5481,74.5481,1100.0
2019-09-03 11:45:00,94.39,94.6,94.37,94.6,800.0,74.556,74.7218,74.5402,74.7218,800.0
2019-09-03 11:50:00,94.29,94.29,94.29,94.29,100.0,74.477,74.477,74.477,74.477,100.0
2019-09-03 11:55:00,94.36,94.36,94.27,94.27,500.0,74.5323,74.5323,74.4612,74.4612,500.0
2019-09-03 12:00:00,94.1,94.1,94.04,94.05,866.0,74.3269,74.3269,74.2795,74.2874,866.0
2019-09-03 12:05:00,94.09,94.28,94.09,94.18,500.0,74.319,74.4691,74.319,74.3901,500.0
2019-09-03 12:10:00,94.12,94.36,94.12,94.36,1184.0,74.3427,74.5323,74.3427,74.5323,1184.0
2019-09-03 12:15:00,94.45,94.45,94.43,94.43,200.0,74.6034,74.6034,74.5876,74.5876,200.0
2019-09-03 12:20:00,94.64,94.74,94.64,94.74,916.0,74.7534,74.8324,74.7534,74.8324,916.0
2019-09-03 12:25:00,94.76,94.78,94.76,94.78,300.0,74.8482,74.864,74.8482,74.864,300.0
2019-09-03 12:30:00,94.8,94.8,94.73,94.73,400.0,74.8798,74.8798,74.8245,74.8245,400.0
2019-09-03 12:35:00,94.8,94.8,94.8,94.8,100.0,74.8798,74.8798,74.8798,74.8798,100.0
2019-09-03 12:40:00,94.8,94.8,94.8,94.8,100.0,74.8798,74.8798,74.8798,74.8798,100.0
2019-09-03 12:45:00,94.91,94.94,94.91,94.94,200.0,74.9667,74.9904,74.9667,74.9904,200.0
2019-09-03 12:50:00,94.86,94.89,94.8,94.89,500.0,74.9272,74.9509,74.8798,74.9509,500.0
2019-09-03 12:55:00,94.84,94.84,94.77,94.79,400.0,74.9114,74.9114,74.8561,74.8719,400.0
2019-09-03 13:00:00,94.97,94.97,94.79,94.79,600.0,75.0141,75.0141,74.8719,74.8719,600.0
2019-09-03 13:05:00,94.96,94.96,94.96,94.96,300.0,75.0062,75.0062,75.0062,75.0062,300.0
2019-09-03 13:10:00,95.0,95.01,94.98,95.01,500.0,75.0378,75.0457,75.022,75.0457,500.0
2019-09-03 13:15:00,95.09,95.29,95.09,95.24,500.0,75.1089,75.2668,75.1089,75.2274,500.0
2019-09-03 13:20:00,95.25,95.28,95.22,95.22,500.0,75.2352,75.2589,75.2116,75.2116,500.0
2019-09-03 13:25:00,95.22,95.35,95.22,95.35,540.0,75.2116,75.3142,75.2116,75.3142,540.0
2019-09-03 13:30:00,95.45,95.45,95.33,95.38,750.0,75.3932,75.3932,75.2984,75.3379,750.0
2019-09-03 13:35:00,95.4,95.4,95.31,95.31,500.0,75.3537,75.3537,75.2826,75.2826,500.0
2019-09-03 13:40:00,95.31,95.45,95.31,95.44,1200.0,75.2826,75.3932,75.2826,75.3853,1200.0
2019-09-03 13:45:00,95.43,95.59,95.38,95.58,1000.0,75.3774,75.5038,75.3379,75.4959,1000.0
2019-09-03 13:50:00,95.55,95.55,95.55,95.55,200.0,75.4722,75.4722,75.4722,75.4722,200.0
2019-09-03 13:55:00,95.7,95.77,95.7,95.77,200.0,75.5907,75.646,75.5907,75.646,200.0
2019-09-03 14:00:00,95.8,95.91,95.8,95.91,500.0,75.6697,75.7566,75.6697,75.7566,500.0
2019-09-03 14:05:00,95.85,95.89,95.85,95.89,500.0,75.7092,75.7408,75.7092,75.7408,500.0
2019-09-03 14:10:00,96.11,96.25,96.11,96.25,200.0,75.9145,76.0251,75.9145,76.0251,200.0
2019-09-03 14:15:00,96.28,96.36,96.28,96.35,600.0,76.0488,76.112,76.0488,76.1041,600.0
2019-09-03 14:20:00,96.45,96.45,96.36,96.36,831.0,76.1831,76.1831,76.112,76.112,831.0
2019-09-03 14:25:00,96.38,96.42,96.19,96.28,1100.0,76.1278,76.1594,75.9777,76.0488,1100.0
2019-09-03 14:30:00,96.2,96.34,96.14,96.34,700.0,75.9856,76.0962,75.9382,76.0962,700.0
2019-09-03 14:35:00,96.26,96.26,96.02,96.15,1258.0,76.033,76.033,75.8435,75.9461,1258.0
2019-09-03 14:40:00,96.02,96.1,95.99,96.09,825.0,75.8435,75.9066,75.8198,75.8987,825.0
2019-09-03 14:45:00,96.07,96.24,96.07,96.15,841.0,75.8829,76.0172,75.8829,75.9461,841.0
2019-09-03 14:50:00,96.14,96.14,95.92,95.94,1400.0,75.9382,75.9382,75.7645,75.7803,1400.0
2019-09-03 14:55:00,95.97,96.18,95.93,96.15,1600.0,75.804,75.9698,75.7724,75.9461,1600.0
2019-09-03 15:00:00,96.08,96.17,96.06,96.08,1300.0,75.8908,75.9619,75.875,75.8908,1300.0
2019-09-03 15:05:00,96.03,96.06,96.0,96.03,1282.0,75.8513,75.875,75.8277,75.8513,1282.0
2019-09-03 15:10:00,96.05,96.15,96.02,96.15,1200.0,75.8671,75.9461,75.8435,75.9461,1200.0
2019-09-03 15:15:00,96.16,96.31,96.13,96.3,1356.0,75.954,76.0725,75.9303,76.0646,1356.0
2019-09-03 15:20:00,96.31,96.49,96.31,96.49,1000.0,76.0725,76.2147,76.0725,76.2147,1000.0
2019-09-03 15:25:00,96.46,96.54,96.4,96.53,999.0,76.191,76.2542,76.1436,76.2463,999.0
2019-09-03 15:30:00,96.56,96.76,96.55,96.69,2380.0,76.27,76.428,76.2621,76.3727,2380.0
2019-09-03 15:35:00,96.69,96.88,96.68,96.87,4059.0,76.3727,76.5227,76.3648,76.5148,4059.0
2019-09-03 15:40:00,96.86,96.93,96.84,96.93,2799.0,76.5069,76.5622,76.4911,76.5622,2799.0
2019-09-03 15:45:00,96.96,97.24,96.96,97.2,4248.0,76.5859,76.8071,76.5859,76.7755,4248.0
2019-09-03 15:50:00,97.12,97.28,97.09,97.09,4803.0,76.7123,76.8387,76.6886,76.6886,4803.0
2019-09-03 15:55:00,96.97,97.2,96.85,97.04,4702.0,76.5938,76.7755,76.499,76.6491,4702.0
2019-09-04 09:30:00,98.93,98.93,98.93,98.93,100.0,78.142,78.142,78.142,78.142,100.0
2019-09-04 09:35:00,98.72,98.72,98.41,98.41,704.0,77.9761,77.9761,77.7312,77.7312,704.0
2019-09-04 09:40:00,98.54,98.54,98.51,98.51,300.0,77.8339,77.8339,77.8102,77.8102,300.0
2019-09-04 09:45:00,98.53,98.82,98.53,98.75,1061.0,77.826,78.0551,77.826,77.9998,1061.0
2019-09-04 09:50:00,98.65,98.73,98.64,98.67,600.0,77.9208,77.984,77.9129,77.9366,600.0
2019-09-04 09:55:00,98.51,98.56,98.51,98.56,405.0,77.8102,77.8497,77.8102,77.8497,405.0
2019-09-04 10:00:00,98.34,98.51,98.19,98.19,600.0,77.676,77.8102,77.5575,77.5575,600.0
2019-09-04 10:05:00,98.18,98.38,98.13,98.38,321.0,77.5496,77.7075,77.5101,77.7075,321.0
2019-09-04 10:10:00,98.32,98.32,98.32,98.32,100.0,77.6602,77.6602,77.6602,77.6602,100.0
2019-09-04 10:15:00,98.24,98.32,98.24,98.32,954.0,77.597,77.6602,77.597,77.6602,954.0
2019-09-04 10:20:00,98.4,98.4,98.33,98.33,300.0,77.7233,77.7233,77.6681,77.6681,300.0
2019-09-04 10:25:00,98.34,98.61,98.34,98.61,463.0,77.676,77.8892,77.676,77.8892,463.0
2019-09-04 10:30:00,98.59,98.59,98.57,98.57,200.0,77.8734,77.8734,77.8576,77.8576,200.0
2019-09-04 10:35:00,98.52,98.52,98.28,98.29,300.0,77.8181,77.8181,77.6286,77.6365,300.0
2019-09-04 10:40:00,98.32,98.32,98.32,98.32,100.0,77.6602,77.6602,77.6602,77.6602,100.0
2019-09-04 10:45:00,98.39,98.7,98.39,98.7,400.0,77.7154,77.9603,77.7154,77.9603,400.0
2019-09-04 10:50:00,98.86,98.86,98.86,98.86,100.0,78.0867,78.0867,78.0867,78.0867,100.0
2019-09-04 10:55:00,98.84,99.0,98.75,98.94,1764.0,78.0709,78.1973,77.9998,78.1499,1764.0
2019-09-04 11:00:00,98.86,98.86,98.86,98.86,101.0,78.0867,78.0867,78.0867,78.0867,101.0
2019-09-04 11:05:00,98.95,99.06,98.95,99.06,200.0,78.1578,78.2447,78.1578,78.2447,200.0
2019-09-04 11:10:00,99.36,99.43,99.36,99.43,358.0,78.4816,78.5369,78.4816,78.5369,358.0
2019-09-04 11:15:00,99.25,99.46,99.21,99.46,816.0,78.3947,78.5606,78.3631,78.5606,816.0
2019-09-04 11:20:00,99.45,99.48,99.43,99.46,400.0,78.5527,78.5764,78.5369,78.5606,400.0
2019-09-04 11:25:00,99.39,99.39,99.28,99.28,200.0,78.5053,78.5053,78.4184,78.4184,200.0
2019-09-04 11:30:00,99.35,99.5,99.35,99.5,500.0,78.4737,78.5922,78.4737,78.5922,500.0
2019-09-04 11:35:00,99.5,99.5,99.5,99.5,0.0,78.5922,78.5922,78.5922,78.5922,0.0
2019-09-04 11:40:00,99.5,99.5,99.5,99.5,0.0,78.5922,78.5922,78.5922,78.5922,0.0
2019-09-04 11:45:00,99.56,99.56,99.56,99.56,100.0,78.6396,78.6396,78.6396,78.6396,100.0
2019-09-04 11:50:00,99.13,99.16,99.13,99.16,200.0,78.3,78.3236,78.3,78.3236,200.0
2019-09-04 11:55:00,99.19,99.19,99.19,99.19,100.0,78.3473,78.3473,78.3473,78.3473,100.0
2019-09-04 12:00:00,99.13,99.17,99.13,99.17,200.0,78.3,78.3315,78.3,78.3315,200.0
2019-09-04 12:05:00,99.19,99.19,99.13,99.13,304.0,78.3473,78.3473,78.3,78.3,304.0
2019-09-04 12:10:00,98.98,98.98,98.93,98.93,300.0,78.1815,78.1815,78.142,78.142,300.0
2019-09-04 12:15:00,98.91,98.91,98.55,98.55,300.0,78.1262,78.1262,77.8418,77.8418,300.0
2019-09-04 12:20:00,98.63,98.75,98.63,98.75,500.0,77.905,77.9998,77.905,77.9998,500.0
2019-09-04 12:25:00,98.88,98.88,98.87,98.88,400.0,78.1025,78.1025,78.0946,78.1025,400.0
2019-09-04 12:30:00,98.93,99.3,98.93,99.18,1700.0,78.142,78.4342,78.142,78.3394,1700.0
2019-09-04 12:35:00,99.17,99.18,99.11,99.18,500.0,78.3315,78.3394,78.2842,78.3394,500.0
2019-09-04 12:40:00,99.04,99.04,99.04,99.04,100.0,78.2289,78.2289,78.2289,78.2289,100.0
2019-09-04 12:45:00,99.03,99.13,99.02,99.13,300.0,78.221,78.3,78.2131,78.3,300.0
2019-09-04 12:50:00,99.13,99.16,99.07,99.07,400.0,78.3,78.3236,78.2526,78.2526,400.0
2019-09-04 12:55:00,99.06,99.06,99.06,99.06,100.0,78.2447,78.2447,78.2447,78.2447,100.0
2019-09-04 13:00:00,99.08,99.08,99.05,99.05,300.0,78.2605,78.2605,78.2368,78.2368,300.0
2019-09-04 13:05:00,99.05,99.05,98.99,98.99,200.0,78.2368,78.2368,78.1894,78.1894,200.0
2019-09-04 13:10:00,98.86,98.86,98.86,98.86,300.0,78.0867,78.0867,78.0867,78.0867,300.0
2019-09-04 13:15:00,99.05,99.05,98.78,98.78,400.0,78.2368,78.2368,78.0235,78.0235,400.0
2019-09-04 13:20:00,98.79,98.79,98.76,98.79,300.0,78.0314,78.0314,78.0077,78.0314,300.0
2019-09-04 13:25:00,98.69,98.81,98.69,98.79,498.0,77.9524,78.0472,77.9524,78.0314,498.0
2019-09-04 13:30:00,98.76,98.84,98.76,98.79,300.0,78.0077,78.0709,78.0077,78.0314,300.0
2019-09-04 13:35:00,98.79,98.79,98.79,98.79,0.0,78.0314,78.0314,78.0314,78.0314,0.0
2019-09-04 13:40:00,98.76,98.76,98.76,98.76,100.0,78.0077,78.0077,78.0077,78.0077,100.0
2019-09-04 13:45:00,98.8,98.8,98.8,98.8,200.0,78.0393,78.0393,78.0393,78.0393,200.0
2019-09-04 13:50:00,98.72,98.73,98.72,98.72,700.0,77.9761,77.984,77.9761,77.9761,700.0
2019-09-04 13:55:00,98.69,98.73,98.67,98.68,800.0,77.9524,77.984,77.9366,77.9445,800.0
2019-09-04 14:00:00,98.66,98.69,98.63,98.63,600.0,77.9287,77.9524,77.905,77.905,600.0
2019-09-04 14:05:00,98.5,98.5,98.34,98.34,300.0,77.8023,77.8023,77.676,77.676,300.0
2019-09-04 14:10:00,98.23,98.27,98.11,98.11,1000.0,77.5891,77.6207,77.4943,77.4943,1000.0
2019-09-04 14:15:00,98.1,98.12,98.04,98.12,1000.0,77.4864,77.5022,77.439,77.5022,1000.0
2019-09-04 14:20:00,98.14,98.14,98.05,98.05,200.0,77.518,77.518,77.4469,77.4469,200.0
2019-09-04 14:25:00,98.17,98.31,98.17,98.31,200.0,77.5417,77.6523,77.5417,77.6523,200.0
2019-09-04 14:30:00,98.31,98.34,98.31,98.34,200.0,77.6523,77.676,77.6523,77.676,200.0
2019-09-04 14:35:00,98.25,98.25,98.25,98.25,100.0,77.6049,77.6049,77.6049,77.6049,100.0
2019-09-04 14:40:00,98.19,98.26,98.19,98.26,300.0,77.5575,77.6128,77.5575,77.6128,300.0
2019-09-04 14:45:00,98.28,98.34,98.28,98.34,300.0,77.6286,77.676,77.6286,77.676,300.0
2019-09-04 14:50:00,98.29,98.35,98.28,98.35,400.0,77.6365,77.6839,77.6286,77.6839,400.0
2019-09-04 14:55:00,98.35,98.35,98.28,98.28,400.0,77.6839,77.6839,77.6286,77.6286,400.0
2019-09-04 15:00:00,98.3,98.3,98.27,98.29,600.0,77.6444,77.6444,77.6207,77.6365,600.0
2019-09-04 15:05:00,98.23,98.28,98.23,98.28,900.0,77.5891,77.6286,77.5891,77.6286,900.0
2019-09-04 15:10:00,98.3,98.33,98.22,98.23,800.0,77.6444,77.6681,77.5812,77.5891,800.0
2019-09-04 15:15:00,98.21,98.21,98.05,98.11,600.0,77.5733,77.5733,77.4469,77.4943,600.0
2019-09-04 15:20:00,98.06,98.16,98.05,98.16,700.0,77.4548,77.5338,77.4469,77.5338,700.0
2019-09-04 15:25:00,98.18,98.18,98.05,98.17,1000.0,77.5496,77.5496,77.4469,77.5417,1000.0
2019-09-04 15:30:00,98.11,98.11,97.98,98.11,600.0,77.4943,77.4943,77.3916,77.4943,600.0
2019-09-04 15:35:00,98.2,98.2,98.09,98.16,1500.0,77.5654,77.5654,77.4785,77.5338,1500.0
2019-09-04 15:40:00,98.19,98.19,98.14,98.18,1700.0,77.5575,77.5575,77.518,77.5496,1700.0
2019-09-04 15:45:00,98.05,98.08,98.02,98.05,1100.0,77.4469,77.4706,77.4232,77.4469,1100.0
2019-09-04 15:50:00,97.99,98.03,97.9,98.03,2400.0,77.3995,77.4311,77.3284,77.4311,2400.0
2019-09-04 15:55:00,98.06,98.06,97.79,97.79,4099.0,77.4548,77.4548,77.2415,77.2415,4099.0
2019-09-05 09:30:00,98.41,99.15,98.41,99.0,1000.0,77.7312,78.3157,77.7312,78.1973,1000.0
2019-09-05 09:35:00,98.71,99.0,98.71,99.0,696.0,77.9682,78.1973,77.9682,78.1973,696.0
2019-09-05 09:40:00,98.99,98.99,98.61,98.87,1500.0,78.1894,78.1894,77.8892,78.0946,1500.0
2019-09-05 09:45:00,98.87,98.87,98.54,98.72,700.0,78.0946,78.0946,77.8339,77.9761,700.0
2019-09-05 09:50:00,98.64,98.64,98.33,98.33,600.0,77.9129,77.9129,77.6681,77.6681,600.0
2019-09-05 09:55:00,98.29,98.3,98.05,98.13,1522.0,77.6365,77.6444,77.4469,77.5101,1522.0
2019-09-05 10:00:00,98.04,98.85,98.04,98.85,1200.0,77.439,78.0788,77.439,78.0788,1200.0
2019-09-05 10:05:00,98.77,99.36,98.76,99.25,2700.0,78.0156,78.4816,78.0077,78.3947,2700.0
2019-09-05 10:10:00,99.21,99.42,99.21,99.42,655.0,78.3631,78.529,78.3631,78.529,655.0
2019-09-05 10:15:00,99.36,99.36,99.25,99.27,700.0,78.4816,78.4816,78.3947,78.4105,700.0
2019-09-05 10:20:00,99.29,99.45,99.26,99.31,1100.0,78.4263,78.5527,78.4026,78.4421,1100.0
2019-09-05 10:25:00,99.35,99.35,98.8,98.8,1500.0,78.4737,78.4737,78.0393,78.0393,1500.0
2019-09-05 10:30:00,98.99,99.09,98.82,99.09,700.0,78.1894,78.2684,78.0551,78.2684,700.0
2019-09-05 10:35:00,99.03,99.08,98.82,98.82,1020.0,78.221,78.2605,78.0551,78.0551,1020.0
2019-09-05 10:40:00,98.82,99.15,98.82,99.07,2500.0,78.0551,78.3157,78.0551,78.2526,2500.0
2019-09-05 10:45:00,98.9,98.9,98.65,98.65,800.0,78.1183,78.1183,77.9208,77.9208,800.0
2019-09-05 10:50:00,98.67,98.67,98.62,98.62,400.0,77.9366,77.9366,77.8971,77.8971,400.0
2019-09-05 10:55:00,98.49,98.5,98.25,98.27,1100.0,77.7944,77.8023,77.6049,77.6207,1100.0
2019-09-05 11:00:00,98.49,99.46,98.49,99.15,3700.0,77.7944,78.5606,77.7944,78.3157,3700.0
2019-09-05 11:05:00,99.26,99.26,99.06,99.13,2300.0,78.4026,78.4026,78.2447,78.3,2300.0
2019-09-05 11:10:00,99.15,99.25,99.03,99.25,2138.0,78.3157,78.3947,78.221,78.3947,2138.0
2019-09-05 11:15:00,99.28,99.37,98.98,99.15,900.0,78.4184,78.4895,78.1815,78.3157,900.0
2019-09-05 11:20:00,99.03,99.28,99.03,99.14,1900.0,78.221,78.4184,78.221,78.3078,1900.0
2019-09-05 11:25:00,99.28,99.9,99.28,99.83,2559.0,78.4184,78.9082,78.4184,78.8529,2559.0
2019-09-05 11:30:00,99.81,99.81,99.77,99.77,500.0,78.8371,78.8371,78.8055,78.8055,500.0
2019-09-05 11:35:00,99.78,99.79,99.67,99.67,800.0,78.8134,78.8213,78.7265,78.7265,800.0
2019-09-05 11:40:00,99.86,99.9,99.85,99.9,400.0,78.8766,78.9082,78.8687,78.9082,400.0
2019-09-05 11:45:00,99.72,99.77,99.68,99.74,600.0,78.766,78.8055,78.7344,78.7818,600.0
2019-09-05 11:50:00,99.77,99.85,99.77,99.78,500.0,78.8055,78.8687,78.8055,78.8134,500.0
2019-09-05 11:55:00,99.66,99.73,99.54,99.54,800.0,78.7186,78.7739,78.6238,78.6238,800.0
2019-09-05 12:00:00,99.68,99.68,99.53,99.55,800.0,78.7344,78.7344,78.6159,78.6317,800.0
2019-09-05 12:05:00,99.57,99.57,99.43,99.43,500.0,78.6475,78.6475,78.5369,78.5369,500.0
2019-09-05 12:10:00,99.44,99.52,99.44,99.52,300.0,78.5448,78.608,78.5448,78.608,300.0
2019-09-05 12:15:00,99.53,99.6,99.53,99.54,500.0,78.6159,78.6712,78.6159,78.6238,500.0
2019-09-05 12:20:00,99.39,99.39,99.09,99.13,400.0,78.5053,78.5053,78.2684,78.3,400.0
2019-09-05 12:25:00,99.04,99.05,99.04,99.05,300.0,78.2289,78.2368,78.2289,78.2368,300.0
2019-09-05 12:30:00,99.01,99.01,98.79,98.92,300.0,78.2052,78.2052,78.0314,78.1341,300.0
2019-09-05 12:35:00,98.86,98.86,98.78,98.78,200.0,78.0867,78.0867,78.0235,78.0235,200.0
2019-09-05 12:40:00,98.92,99.1,98.92,99.04,840.0,78.1341,78.2763,78.1341,78.2289,840.0
2019-09-05 12:45:00,99.23,99.23,99.04,99.04,300.0,78.3789,78.3789,78.2289,78.2289,300.0
2019-09-05 12:50:00,99.05,99.1,99.05,99.05,500.0,78.2368,78.2763,78.2368,78.2368,500.0
2019-09-05 12:55:00,99.07,99.08,99.0,99.01,600.0,78.2526,78.2605,78.1973,78.2052,600.0
2019-09-05 13:00:00,99.11,99.16,99.04,99.04,400.0,78.2842,78.3236,78.2289,78.2289,400.0
2019-09-05 13:05:00,98.74,98.74,98.64,98.64,600.0,77.9919,77.9919,77.9129,77.9129,600.0
2019-09-05 13:10:00,98.62,98.64,98.62,98.64,400.0,77.8971,77.9129,77.8971,77.9129,400.0
2019-09-05 13:15:00,98.64,98.68,98.64,98.64,300.0,77.9129,77.9445,77.9129,77.9129,300.0
2019-09-05 13:20:00,98.77,98.84,98.77,98.84,300.0,78.0156,78.0709,78.0156,78.0709,300.0
2019-09-05 13:25:00,98.77,98.77,98.77,98.77,100.0,78.0156,78.0156,78.0156,78.0156,100.0
2019-09-05 13:30:00,98.71,98.71,98.7,98.71,300.0,77.9682,77.9682,77.9603,77.9682,300.0
2019-09-05 13:35:00,98.74,98.79,98.7,98.7,500.0,77.9919,78.0314,77.9603,77.9603,500.0
2019-09-05 13:40:00,98.67,98.67,98.46,98.46,700.0,77.9366,77.9366,77.7707,77.7707,700.0
2019-09-05 13:45:00,98.61,98.69,98.61,98.66,400.0,77.8892,77.9524,77.8892,77.9287,400.0
2019-09-05 13:50:00,98.68,98.83,98.68,98.83,300.0,77.9445,78.063,77.9445,78.063,300.0
2019-09-05 13:55:00,98.8,98.84,98.8,98.84,300.0,78.0393,78.0709,78.0393,78.0709,300.0
2019-09-05 14:00:00,98.77,98.77,98.56,98.56,200.0,78.0156,78.0156,77.8497,77.8497,200.0
2019-09-05 14:05:00,98.52,98.52,98.49,98.49,200.0,77.8181,77.8181,77.7944,77.7944,200.0
2019-09-05 14:10:00,98.71,98.71,98.66,98.66,200.0,77.9682,77.9682,77.9287,77.9287,200.0
2019-09-05 14:15:00,98.64,98.64,98.41,98.43,800.0,77.9129,77.9129,77.7312,77.747,800.0
2019-09-05 14:20:00,98.35,98.42,98.24,98.27,1228.0,77.6839,77.7391,77.597,77.6207,1228.0
2019-09-05 14:25:00,98.35,98.36,98.34,98.34,500.0,77.6839,77.6917,77.676,77.676,500.0
2019-09-05 14:30:00,98.34,98.34,98.2,98.24,800.0,77.676,77.676,77.5654,77.597,800.0
2019-09-05 14:35:00,98.21,98.32,98.09,98.09,700.0,77.5733,77.6602,77.4785,77.4785,700.0
2019-09-05 14:40:00,98.14,98.24,98.14,98.18,611.0,77.518,77.597,77.518,77.5496,611.0
2019-09-05 14:45:00,98.18,98.24,98.18,98.24,600.0,77.5496,77.597,77.5496,77.597,600.0
2019-09-05 14:50:00,98.18,98.18,98.0,98.0,1100.0,77.5496,77.5496,77.4074,77.4074,1100.0
2019-09-05 14:55:00,98.02,98.13,98.02,98.1,800.0,77.4232,77.5101,77.4232,77.4864,800.0
2019-09-05 15:00:00,98.09,98.26,98.09,98.24,1600.0,77.4785,77.6128,77.4785,77.597,1600.0
2019-09-05 15:05:00,98.26,98.34,98.22,98.22,800.0,77.6128,77.676,77.5812,77.5812,800.0
2019-09-05 15:10:00,98.24,98.31,98.21,98.23,2603.0,77.597,77.6523,77.5733,77.5891,2603.0
2019-09-05 15:15:00,98.25,98.31,98.17,98.18,2489.0,77.6049,77.6523,77.5417,77.5496,2489.0
2019-09-05 15:20:00,98.15,98.17,98.06,98.06,2100.0,77.5259,77.5417,77.4548,77.4548,2100.0
2019-09-05 15:25:00,98.05,98.06,98.02,98.02,1000.0,77.4469,77.4548,77.4232,77.4232,1000.0
2019-09-05 15:30:00,98.0,98.17,98.0,98.04,1600.0,77.4074,77.5417,77.4074,77.439,1600.0
2019-09-05 15:35:00,98.01,98.07,97.96,97.97,1000.0,77.4153,77.4627,77.3758,77.3837,1000.0
2019-09-05 15:40:00,98.03,98.06,97.92,97.92,1000.0,77.4311,77.4548,77.3442,77.3442,1000.0
2019-09-05 15:45:00,97.9,98.03,97.9,98.03,1200.0,77.3284,77.4311,77.3284,77.4311,1200.0
2019-09-05 15:50:00,97.93,97.93,97.75,97.78,3901.0,77.3521,77.3521,77.2099,77.2336,3901.0
2019-09-05 15:55:00,97.76,97.82,97.6,97.62,6125.0,77.2178,77.2652,77.0914,77.1072,6125.0
2019-09-06 09:30:00,96.5,96.5,96.5,96.5,100.0,76.2226,76.2226,76.2226,76.2226,100.0
2019-09-06 09:35:00,96.09,96.09,96.09,96.09,100.0,75.8987,75.8987,75.8987,75.8987,100.0
2019-09-06 09:40:00,96.02,96.02,95.54,95.55,595.0,75.8435,75.8435,75.4643,75.4722,595.0
2019-09-06 09:45:00,95.59,95.93,95.59,95.9,1800.0,75.5038,75.7724,75.5038,75.7487,1800.0
2019-09-06 09:50:00,96.17,96.17,95.65,95.85,700.0,75.9619,75.9619,75.5512,75.7092,700.0
2019-09-06 09:55:00,95.42,95.42,95.31,95.32,400.0,75.3695,75.3695,75.2826,75.2905,400.0
2019-09-06 10:00:00,95.32,95.32,95.32,95.32,0.0,75.2905,75.2905,75.2905,75.2905,0.0
2019-09-06 10:05:00,95.63,95.63,95.63,95.63,100.0,75.5354,75.5354,75.5354,75.5354,100.0
2019-09-06 10:10:00,95.47,95.64,95.37,95.64,416.0,75.409,75.5433,75.33,75.5433,416.0
2019-09-06 10:15:00,95.7,95.7,95.47,95.63,500.0,75.5907,75.5907,75.409,75.5354,500.0
2019-09-06 10:20:00,95.88,95.88,95.88,95.88,100.0,75.7329,75.7329,75.7329,75.7329,100.0
2019-09-06 10:25:00,96.04,96.04,95.86,95.86,600.0,75.8592,75.8592,75.7171,75.7171,600.0
2019-09-06 10:30:00,95.89,95.97,95.89,95.96,500.0,75.7408,75.804,75.7408,75.7961,500.0
2019-09-06 10:35:00,95.91,95.91,95.73,95.73,400.0,75.7566,75.7566,75.6144,75.6144,400.0
2019-09-06 10:40:00,95.82,95.82,95.79,95.79,200.0,75.6855,75.6855,75.6618,75.6618,200.0
2019-09-06 10:45:00,95.91,96.03,95.91,95.94,1000.0,75.7566,75.8513,75.7566,75.7803,1000.0
2019-09-06 10:50:00,96.02,96.11,95.94,96.11,1200.0,75.8435,75.9145,75.7803,75.9145,1200.0
2019-09-06 10:55:00,96.08,96.19,95.92,96.08,1400.0,75.8908,75.9777,75.7645,75.8908,1400.0
2019-09-06 11:00:00,96.15,96.18,96.15,96.18,331.0,75.9461,75.9698,75.9461,75.9698,331.0
2019-09-06 11:05:00,96.33,96.48,96.32,96.48,400.0,76.0883,76.2068,76.0804,76.2068,400.0
2019-09-06 11:10:00,96.45,96.67,96.45,96.67,500.0,76.1831,76.3569,76.1831,76.3569,500.0
2019-09-06 11:15:00,96.63,96.67,96.46,96.49,721.0,76.3253,76.3569,76.191,76.2147,721.0
2019-09-06 11:20:00,96.57,96.71,96.57,96.71,300.0,76.2779,76.3885,76.2779,76.3885,300.0
2019-09-06 11:25:00,96.49,96.49,96.49,96.49,200.0,76.2147,76.2147,76.2147,76.2147,200.0
2019-09-06 11:30:00,96.36,96.43,96.31,96.38,700.0,76.112,76.1673,76.0725,76.1278,700.0
2019-09-06 11:35:00,96.54,96.68,96.54,96.64,500.0,76.2542,76.3648,76.2542,76.3332,500.0
2019-09-06 11:40:00,96.44,96.51,96.44,96.51,200.0,76.1752,76.2305,76.1752,76.2305,200.0
2019-09-06 11:45:00,96.39,96.49,96.39,96.45,400.0,76.1357,76.2147,76.1357,76.1831,400.0
2019-09-06 11:50:00,96.45,96.46,96.32,96.43,1500.0,76.1831,76.191,76.0804,76.1673,1500.0
2019-09-06 11:55:00,96.48,96.48,96.37,96.37,1000.0,76.2068,76.2068,76.1199,76.1199,1000.0
2019-09-06 12:00:00,96.39,96.39,96.21,96.21,1500.0,76.1357,76.1357,75.9935,75.9935,1500.0
2019-09-06 12:05:00,96.19,96.19,96.05,96.05,500.0,75.9777,75.9777,75.8671,75.8671,500.0
2019-09-06 12:10:00,96.12,96.12,95.9,95.9,580.0,75.9224,75.9224,75.7487,75.7487,580.0
2019-09-06 12:15:00,95.93,95.93,95.76,95.76,500.0,75.7724,75.7724,75.6381,75.6381,500.0
2019-09-06 12:20:00,95.84,95.92,95.8,95.8,700.0,75.7013,75.7645,75.6697,75.6697,700.0
2019-09-06 12:25:00,95.87,95.92,95.84,95.84,400.0,75.725,75.7645,75.7013,75.7013,400.0
2019-09-06 12:30:00,95.86,95.87,95.69,95.69,300.0,75.7171,75.725,75.5828,75.5828,300.0
2019-09-06 12:35:00,95.69,95.69,95.56,95.56,300.0,75.5828,75.5828,75.4801,75.4801,300.0
2019-09-06 12:40:00,95.61,95.7,95.59,95.59,500.0,75.5196,75.5907,75.5038,75.5038,500.0
2019-09-06 12:45:00,95.58,95.58,95.36,95.36,400.0,75.4959,75.4959,75.3221,75.3221,400.0
2019-09-06 12:50:00,95.32,95.38,95.29,95.38,800.0,75.2905,75.3379,75.2668,75.3379,800.0
2019-09-06 12:55:00,95.41,95.41,95.24,95.26,1200.0,75.3616,75.3616,75.2274,75.2431,1200.0
2019-09-06 13:00:00,95.24,95.66,95.24,95.66,600.0,75.2274,75.5591,75.2274,75.5591,600.0
2019-09-06 13:05:00,95.53,95.53,95.44,95.5,800.0,75.4564,75.4564,75.3853,75.4327,800.0
2019-09-06 13:10:00,95.54,95.58,95.44,95.57,1700.0,75.4643,75.4959,75.3853,75.488,1700.0
2019-09-06 13:15:00,95.44,95.44,95.26,95.29,800.0,75.3853,75.3853,75.2431,75.2668,800.0
2019-09-06 13:20:00,95.22,95.77,95.22,95.76,1000.0,75.2116,75.646,75.2116,75.6381,1000.0
2019-09-06 13:25:00,95.78,95.95,95.65,95.71,1378.0,75.6539,75.7882,75.5512,75.5986,1378.0
2019-09-06 13:30:00,95.8,95.87,95.8,95.87,500.0,75.6697,75.725,75.6697,75.725,500.0
2019-09-06 13:35:00,95.88,95.96,95.83,95.94,1100.0,75.7329,75.7961,75.6934,75.7803,1100.0
2019-09-06 13:40:00,95.65,95.71,95.59,95.59,1800.0,75.5512,75.5986,75.5038,75.5038,1800.0
2019-09-06 13:45:00,95.5,95.55,95.47,95.55,1400.0,75.4327,75.4722,75.409,75.4722,1400.0
2019-09-06 13:50:00,95.54,95.54,95.42,95.43,900.0,75.4643,75.4643,75.3695,75.3774,900.0
2019-09-06 13:55:00,95.49,95.68,95.49,95.66,1661.0,75.4248,75.5749,75.4248,75.5591,1661.0
2019-09-06 14:00:00,95.62,95.67,95.51,95.54,1412.0,75.5275,75.567,75.4406,75.4643,1412.0
2019-09-06 14:05:00,95.53,95.62,95.49,95.49,1100.0,75.4564,75.5275,75.4248,75.4248,1100.0
2019-09-06 14:10:00,95.45,95.61,95.36,95.61,1400.0,75.3932,75.5196,75.3221,75.5196,1400.0
2019-09-06 14:15:00,95.73,95.73,95.68,95.68,400.0,75.6144,75.6144,75.5749,75.5749,400.0
2019-09-06 14:20:00,95.64,95.8,95.61,95.79,1200.0,75.5433,75.6697,75.5196,75.6618,1200.0
2019-09-06 14:25:00,95.85,95.93,95.74,95.77,700.0,75.7092,75.7724,75.6223,75.646,700.0
2019-09-06 14:30:00,95.78,95.78,95.63,95.71,400.0,75.6539,75.6539,75.5354,75.5986,400.0
2019-09-06 14:35:00,95.82,95.84,95.82,95.83,400.0,75.6855,75.7013,75.6855,75.6934,400.0
2019-09-06 14:40:00,95.83,95.97,95.79,95.94,700.0,75.6934,75.804,75.6618,75.7803,700.0
2019-09-06 14:45:00,95.81,95.81,95.81,95.81,100.0,75.6776,75.6776,75.6776,75.6776,100.0
2019-09-06 14:50:00,95.66,95.66,95.62,95.62,300.0,75.5591,75.5591,75.5275,75.5275,300.0
2019-09-06 14:55:00,95.62,95.62,95.62,95.62,275.0,75.5275,75.5275,75.5275,75.5275,275.0
2019-09-06 15:00:00,95.58,95.64,95.58,95.62,300.0,75.4959,75.5433,75.4959,75.5275,300.0
2019-09-06 15:05:00,95.67,95.76,95.67,95.7,800.0,75.567,75.6381,75.567,75.5907,800.0
2019-09-06 15:10:00,95.75,95.79,95.75,95.79,400.0,75.6302,75.6618,75.6302,75.6618,400.0
2019-09-06 15:15:00,95.8,95.85,95.75,95.84,1190.0,75.6697,75.7092,75.6302,75.7013,1190.0
2019-09-06 15:20:00,95.76,95.9,95.76,95.87,1700.0,75.6381,75.7487,75.6381,75.725,1700.0
2019-09-06 15:25:00,95.89,95.97,95.88,95.89,1135.0,75.7408,75.804,75.7329,75.7408,1135.0
2019-09-06 15:30:00,95.92,95.95,95.78,95.78,1100.0,75.7645,75.7882,75.6539,75.6539,1100.0
2019-09-06 15:35:00,95.75,95.85,95.74,95.8,1900.0,75.6302,75.7092,75.6223,75.6697,1900.0
2019-09-06 15:40:00,95.83,95.84,95.78,95.79,1700.0,75.6934,75.7013,75.6539,75.6618,1700.0
2019-09-06 15:45:00,95.8,95.84,95.78,95.83,1800.0,75.6697,75.7013,75.6539,75.6934,1800.0
2019-09-06 15:50:00,95.82,95.9,95.81,95.81,3200.0,75.6855,75.7487,75.6776,75.6776,3200.0
2019-09-06 15:55:00,95.75,95.75,95.55,95.55,4863.0,75.6302,75.6302,75.4722,75.4722,4863.0
2019-09-09 09:30:00,97.08,97.14,97.08,97.1,400.0,76.6807,76.7281,76.6807,76.6965,400.0
2019-09-09 09:35:00,96.96,96.98,96.96,96.98,300.0,76.5859,76.6017,76.5859,76.6017,300.0
2019-09-09 09:40:00,97.31,97.5,97.3,97.5,600.0,76.8624,77.0125,76.8545,77.0125,600.0
2019-09-09 09:45:00,97.28,97.28,97.09,97.09,600.0,76.8387,76.8387,76.6886,76.6886,600.0
2019-09-09 09:50:00,97.04,97.11,96.79,96.79,800.0,76.6491,76.7044,76.4517,76.4517,800.0
2019-09-09 09:55:00,96.71,96.96,96.61,96.61,600.0,76.3885,76.5859,76.3095,76.3095,600.0
2019-09-09 10:00:00,96.7,96.7,96.24,96.48,800.0,76.3806,76.3806,76.0172,76.2068,800.0
2019-09-09 10:05:00,96.47,96.47,96.16,96.4,1041.0,76.1989,76.1989,75.954,76.1436,1041.0
2019-09-09 10:10:00,96.36,96.54,96.23,96.32,3652.0,76.112,76.2542,76.0093,76.0804,3652.0
2019-09-09 10:15:00,96.41,96.76,96.27,96.68,1700.0,76.1515,76.428,76.0409,76.3648,1700.0
2019-09-09 10:20:00,96.61,97.02,96.61,96.86,3986.0,76.3095,76.6333,76.3095,76.5069,3986.0
2019-09-09 10:25:00,96.93,97.14,96.9,97.11,1713.0,76.5622,76.7281,76.5385,76.7044,1713.0
2019-09-09 10:30:00,97.23,97.23,96.89,96.89,1698.0,76.7992,76.7992,76.5306,76.5306,1698.0
2019-09-09 10:35:00,96.91,96.91,96.75,96.75,1500.0,76.5464,76.5464,76.4201,76.4201,1500.0
2019-09-09 10:40:00,96.75,96.75,96.59,96.73,943.0,76.4201,76.4201,76.2937,76.4043,943.0
2019-09-09 10:45:00,96.74,96.75,96.63,96.7,1101.0,76.4122,76.4201,76.3253,76.3806,1101.0
2019-09-09 10:50:00,96.79,96.8,96.53,96.53,1300.0,76.4517,76.4595,76.2463,76.2463,1300.0
2019-09-09 10:55:00,96.59,96.8,96.56,96.56,3000.0,76.2937,76.4595,76.27,76.27,3000.0
2019-09-09 11:00:00,96.49,96.68,96.49,96.61,1200.0,76.2147,76.3648,76.2147,76.3095,1200.0
2019-09-09 11:05:00,96.67,96.9,96.67,96.77,2798.0,76.3569,76.5385,76.3569,76.4359,2798.0
2019-09-09 11:10:00,96.67,96.74,96.52,96.74,900.0,76.3569,76.4122,76.2384,76.4122,900.0
2019-09-09 11:15:00,96.62,96.85,96.55,96.83,800.0,76.3174,76.499,76.2621,76.4832,800.0
2019-09-09 11:20:00,97.01,97.01,96.91,96.91,600.0,76.6254,76.6254,76.5464,76.5464,600.0
2019-09-09 11:25:00,96.91,97.06,96.88,96.88,1000.0,76.5464,76.6649,76.5227,76.5227,1000.0
2019-09-09 11:30:00,96.85,97.09,96.85,97.09,200.0,76.499,76.6886,76.499,76.6886,200.0
2019-09-09 11:35:00,97.11,97.11,96.93,96.93,800.0,76.7044,76.7044,76.5622,76.5622,800.0
2019-09-09 11:40:00,96.82,96.82,96.82,96.82,100.0,76.4753,76.4753,76.4753,76.4753,100.0
2019-09-09 11:45:00,96.9,96.92,96.8,96.8,1300.0,76.5385,76.5543,76.4595,76.4595,1300.0
2019-09-09 11:50:00,96.8,96.92,96.8,96.86,900.0,76.4595,76.5543,76.4595,76.5069,900.0
2019-09-09 11:55:00,96.76,96.86,96.74,96.86,900.0,76.428,76.5069,76.4122,76.5069,900.0
2019-09-09 12:00:00,96.95,97.0,96.77,96.85,924.0,76.578,76.6175,76.4359,76.499,924.0
2019-09-09 12:05:00,96.89,96.89,96.79,96.85,600.0,76.5306,76.5306,76.4517,76.499,600.0
2019-09-09 12:10:00,96.9,96.9,96.73,96.73,800.0,76.5385,76.5385,76.4043,76.4043,800.0
2019-09-09 12:15:00,96.72,96.72,96.25,96.25,400.0,76.3964,76.3964,76.0251,76.0251,400.0
2019-09-09 12:20:00,96.16,96.18,96.16,96.18,200.0,75.954,75.9698,75.954,75.9698,200.0
2019-09-09 12:25:00,96.1,96.1,95.86,95.92,1137.0,75.9066,75.9066,75.7171,75.7645,1137.0
2019-09-09 12:30:00,96.02,96.02,95.86,95.86,400.0,75.8435,75.8435,75.7171,75.7171,400.0
2019-09-09 12:35:00,95.69,95.69,95.39,95.45,700.0,75.5828,75.5828,75.3458,75.3932,700.0
2019-09-09 12:40:00,95.5,95.58,95.37,95.45,1400.0,75.4327,75.4959,75.33,75.3932,1400.0
2019-09-09 12:45:00,95.56,95.69,95.46,95.46,800.0,75.4801,75.5828,75.4011,75.4011,800.0
2019-09-09 12:50:00,95.51,95.58,95.44,95.58,1200.0,75.4406,75.4959,75.3853,75.4959,1200.0
2019-09-09 12:55:00,95.53,95.6,95.37,95.52,3400.0,75.4564,75.5117,75.33,75.4485,3400.0
2019-09-09 13:00:00,95.51,95.65,95.48,95.65,1800.0,75.4406,75.5512,75.4169,75.5512,1800.0
2019-09-09 13:05:00,95.74,95.74,95.62,95.65,1800.0,75.6223,75.6223,75.5275,75.5512,1800.0
2019-09-09 13:10:00,95.65,95.67,95.56,95.58,800.0,75.5512,75.567,75.4801,75.4959,800.0
2019-09-09 13:15:00,95.65,95.74,95.65,95.67,400.0,75.5512,75.6223,75.5512,75.567,400.0
2019-09-09 13:20:00,95.67,95.71,95.61,95.63,1400.0,75.567,75.5986,75.5196,75.5354,1400.0
2019-09-09 13:25:00,95.57,95.58,95.57,95.58,400.0,75.488,75.4959,75.488,75.4959,400.0
2019-09-09 13:30:00,95.61,95.63,95.61,95.63,238.0,75.5196,75.5354,75.5196,75.5354,238.0
2019-09-09 13:35:00,95.44,95.48,95.32,95.36,885.0,75.3853,75.4169,75.2905,75.3221,885.0
2019-09-09 13:40:00,95.26,95.58,95.26,95.58,1300.0,75.2431,75.4959,75.2431,75.4959,1300.0
2019-09-09 13:45:00,95.63,95.8,95.63,95.71,900.0,75.5354,75.6697,75.5354,75.5986,900.0
2019-09-09 13:50:00,95.73,95.73,95.73,95.73,300.0,75.6144,75.6144,75.6144,75.6144,300.0
2019-09-09 13:55:00,95.76,95.93,95.76,95.87,600.0,75.6381,75.7724,75.6381,75.725,600.0
2019-09-09 14:00:00,95.94,95.96,95.94,95.96,200.0,75.7803,75.7961,75.7803,75.7961,200.0
2019-09-09 14:05:00,95.8,95.87,95.8,95.82,600.0,75.6697,75.725,75.6697,75.6855,600.0
2019-09-09 14:10:00,95.8,96.0,95.8,96.0,600.0,75.6697,75.8277,75.6697,75.8277,600.0
2019-09-09 14:15:00,95.93,96.0,95.92,96.0,500.0,75.7724,75.8277,75.7645,75.8277,500.0
2019-09-09 14:20:00,96.09,96.26,95.96,96.23,1200.0,75.8987,76.033,75.7961,76.0093,1200.0
2019-09-09 14:25:00,96.31,96.42,96.31,96.42,819.0,76.0725,76.1594,76.0725,76.1594,819.0
2019-09-09 14:30:00,96.36,96.47,96.36,96.45,700.0,76.112,76.1989,76.112,76.1831,700.0
2019-09-09 14:35:00,96.37,96.44,96.37,96.43,500.0,76.1199,76.1752,76.1199,76.1673,500.0
2019-09-09 14:40:00,96.38,96.5,96.35,96.48,900.0,76.1278,76.2226,76.1041,76.2068,900.0
2019-09-09 14:45:00,96.41,96.41,96.33,96.39,1180.0,76.1515,76.1515,76.0883,76.1357,1180.0
2019-09-09 14:50:00,96.33,96.37,96.05,96.08,1500.0,76.0883,76.1199,75.8671,75.8908,1500.0
2019-09-09 14:55:00,96.23,96.29,96.17,96.26,800.0,76.0093,76.0567,75.9619,76.033,800.0
2019-09-09 15:00:00,96.21,96.21,96.12,96.14,1200.0,75.9935,75.9935,75.9224,75.9382,1200.0
2019-09-09 15:05:00,96.16,96.39,96.16,96.39,1300.0,75.954,76.1357,75.954,76.1357,1300.0
2019-09-09 15:10:00,96.49,96.49,96.34,96.4,1052.0,76.2147,76.2147,76.0962,76.1436,1052.0
2019-09-09 15:15:00,96.36,96.41,96.32,96.41,900.0,76.112,76.1515,76.0804,76.1515,900.0
2019-09-09 15:20:00,96.45,96.49,96.39,96.49,1300.0,76.1831,76.2147,76.1357,76.2147,1300.0
2019-09-09 15:25:00,96.43,96.52,96.43,96.48,1540.0,76.1673,76.2384,76.1673,76.2068,1540.0
2019-09-09 15:30:00,96.5,96.54,96.44,96.54,2968.0,76.2226,76.2542,76.1752,76.2542,2968.0
2019-09-09 15:35:00,96.63,96.67,96.57,96.67,2561.0,76.3253,76.3569,76.2779,76.3569,2561.0
2019-09-09 15:40:00,96.64,96.78,96.6,96.7,1300.0,76.3332,76.4438,76.3016,76.3806,1300.0
2019-09-09 15:45:00,96.71,96.78,96.68,96.75,2082.0,76.3885,76.4438,76.3648,76.4201,2082.0
2019-09-09 15:50:00,96.72,96.79,96.65,96.69,5328.0,76.3964,76.4517,76.3411,76.3727,5328.0
2019-09-09 15:55:00,96.67,96.7,96.44,96.51,9981.0,76.3569,76.3806,76.1752,76.2305,9981.0
2019-09-10 09:30:00,97.77,98.24,97.72,98.24,1483.0,77.2257,77.597,77.1862,77.597,1483.0
2019-09-10 09:35:00,98.11,98.25,97.69,97.69,1100.0,77.4943,77.6049,77.1625,77.1625,1100.0
2019-09-10 09:40:00,97.41,97.48,97.06,97.42,1700.0,76.9414,76.9967,76.6649,76.9493,1700.0
2019-09-10 09:45:00,97.46,97.56,97.21,97.29,1425.0,76.9809,77.0599,76.7834,76.8466,1425.0
2019-09-10 09:50:00,97.48,97.48,97.3,97.3,400.0,76.9967,76.9967,76.8545,76.8545,400.0
2019-09-10 09:55:00,97.73,98.11,97.68,98.05,1300.0,77.1941,77.4943,77.1546,77.4469,1300.0
2019-09-10 10:00:00,98.02,98.47,97.88,98.45,3645.0,77.4232,77.7786,77.3126,77.7628,3645.0
2019-09-10 10:05:00,98.46,98.8,98.41,98.63,2100.0,77.7707,78.0393,77.7312,77.905,2100.0
2019-09-10 10:10:00,98.61,98.75,98.58,98.75,1200.0,77.8892,77.9998,77.8655,77.9998,1200.0
2019-09-10 10:15:00,98.9,98.9,98.68,98.72,701.0,78.1183,78.1183,77.9445,77.9761,701.0
2019-09-10 10:20:00,98.54,98.95,98.48,98.95,4740.0,77.8339,78.1578,77.7865,78.1578,4740.0
2019-09-10 10:25:00,99.13,99.68,98.95,99.6,15547.0,78.3,78.7344,78.1578,78.6712,15547.0
2019-09-10 10:30:00,99.79,99.89,99.6,99.89,1766.0,78.8213,78.9003,78.6712,78.9003,1766.0
2019-09-10 10:35:00,99.89,99.99,99.86,99.89,1305.0,78.9003,78.9792,78.8766,78.9003,1305.0
2019-09-10 10:40:00,100.02,100.44,100.02,100.39,1900.0,79.0029,79.3347,79.0029,79.2952,1900.0
2019-09-10 10:45:00,100.25,100.53,100.25,100.37,1900.0,79.1846,79.4058,79.1846,79.2794,1900.0
2019-09-10 10:50:00,100.45,100.52,99.94,99.94,2200.0,79.3426,79.3979,78.9397,78.9397,2200.0
2019-09-10 10:55:00,100.0,100.43,99.99,100.37,4561.0,78.9871,79.3268,78.9792,79.2794,4561.0
2019-09-10 11:00:00,100.33,100.74,100.31,100.56,1900.0,79.2478,79.5716,79.232,79.4295,1900.0
2019-09-10 11:05:00,100.6,100.65,100.5,100.52,1400.0,79.4611,79.5006,79.3821,79.3979,1400.0
2019-09-10 11:10:00,100.62,100.92,100.61,100.74,3608.0,79.4769,79.7138,79.469,79.5716,3608.0
2019-09-10 11:15:00,100.84,100.91,100.66,100.75,1600.0,79.6506,79.7059,79.5085,79.5795,1600.0
2019-09-10 11:20:00,100.72,100.81,100.69,100.81,2300.0,79.5558,79.6269,79.5321,79.6269,2300.0
2019-09-10 11:25:00,100.87,101.02,100.57,100.63,4361.0,79.6743,79.7928,79.4374,79.4848,4361.0
2019-09-10 11:30:00,100.75,100.95,100.72,100.89,3059.0,79.5795,79.7375,79.5558,79.6901,3059.0
2019-09-10 11:35:00,100.96,100.96,100.74,100.84,1826.0,79.7454,79.7454,79.5716,79.6506,1826.0
2019-09-10 11:40:00,100.82,101.0,100.82,101.0,3205.0,79.6348,79.777,79.6348,79.777,3205.0
2019-09-10 11:45:00,101.0,101.48,100.91,101.33,3534.0,79.777,80.1561,79.7059,80.0377,3534.0
2019-09-10 11:50:00,101.27,101.48,101.24,101.3,1969.0,79.9903,80.1561,79.9666,80.014,1969.0
2019-09-10 11:55:00,101.41,101.45,101.17,101.17,1036.0,80.1009,80.1325,79.9113,79.9113,1036.0
2019-09-10 12:00:00,101.4,101.4,99.97,99.97,2701.0,80.093,80.093,78.9634,78.9634,2701.0
2019-09-10 12:05:00,100.33,100.33,100.23,100.23,300.0,79.2478,79.2478,79.1688,79.1688,300.0
2019-09-10 12:10:00,100.23,100.48,100.23,100.48,600.0,79.1688,79.3663,79.1688,79.3663,600.0
2019-09-10 12:15:00,100.45,100.45,100.19,100.19,800.0,79.3426,79.3426,79.1372,79.1372,800.0
2019-09-10 12:20:00,100.25,100.6,100.22,100.3,1813.0,79.1846,79.4611,79.1609,79.2241,1813.0
2019-09-10 12:25:00,100.09,100.09,99.97,99.99,300.0,79.0582,79.0582,78.9634,78.9792,300.0
2019-09-10 12:30:00,99.92,99.96,99.92,99.93,612.0,78.9239,78.9555,78.9239,78.9318,612.0
2019-09-10 12:35:00,99.8,100.01,99.8,100.01,400.0,78.8292,78.995,78.8292,78.995,400.0
2019-09-10 12:40:00,99.94,99.95,99.8,99.9,900.0,78.9397,78.9476,78.8292,78.9082,900.0
2019-09-10 12:45:00,99.87,99.87,99.73,99.73,761.0,78.8845,78.8845,78.7739,78.7739,761.0
2019-09-10 12:50:00,100.03,100.03,99.89,99.89,400.0,79.0108,79.0108,78.9003,78.9003,400.0
2019-09-10 12:55:00,99.89,99.89,99.73,99.73,700.0,78.9003,78.9003,78.7739,78.7739,700.0
2019-09-10 13:00:00,99.55,99.55,99.48,99.49,500.0,78.6317,78.6317,78.5764,78.5843,500.0
2019-09-10 13:05:00,99.64,99.64,99.52,99.52,600.0,78.7028,78.7028,78.608,78.608,600.0
2019-09-10 13:10:00,99.65,99.65,99.43,99.43,800.0,78.7107,78.7107,78.5369,78.5369,800.0
2019-09-10 13:15:00,99.52,99.63,99.44,99.44,800.0,78.608,78.6949,78.5448,78.5448,800.0
2019-09-10 13:20:00,99.69,99.72,99.57,99.72,700.0,78.7423,78.766,78.6475,78.766,700.0
2019-09-10 13:25:00,99.96,99.98,99.87,99.98,600.0,78.9555,78.9713,78.8845,78.9713,600.0
2019-09-10 13:30:00,100.01,100.2,100.01,100.08,600.0,78.995,79.1451,78.995,79.0503,600.0
2019-09-10 13:35:00,99.96,100.1,99.96,100.04,700.0,78.9555,79.0661,78.9555,79.0187,700.0
2019-09-10 13:40:00,100.0,100.0,99.93,99.93,500.0,78.9871,78.9871,78.9318,78.9318,500.0
2019-09-10 13:45:00,99.87,99.87,99.81,99.81,700.0,78.8845,78.8845,78.8371,78.8371,700.0
2019-09-10 13:50:00,99.84,99.87,99.68,99.87,900.0,78.8608,78.8845,78.7344,78.8845,900.0
2019-09-10 13:55:00,99.85,99.85,99.57,99.57,1200.0,78.8687,78.8687,78.6475,78.6475,1200.0
2019-09-10 14:00:00,99.53,99.68,99.52,99.67,1797.0,78.6159,78.7344,78.608,78.7265,1797.0
2019-09-10 14:05:00,99.8,99.83,99.74,99.75,500.0,78.8292,78.8529,78.7818,78.7897,500.0
2019-09-10 14:10:00,99.76,99.8,99.69,99.69,860.0,78.7976,78.8292,78.7423,78.7423,860.0
2019-09-10 14:15:00,99.59,99.69,99.54,99.69,500.0,78.6633,78.7423,78.6238,78.7423,500.0
2019-09-10 14:20:00,99.69,99.69,99.69,99.69,100.0,78.7423,78.7423,78.7423,78.7423,100.0
2019-09-10 14:25:00,99.67,99.67,99.43,99.43,400.0,78.7265,78.7265,78.5369,78.5369,400.0
2019-09-10 14:30:00,99.58,99.63,99.5,99.63,400.0,78.6554,78.6949,78.5922,78.6949,400.0
2019-09-10 14:35:00,99.52,99.52,99.21,99.21,1488.0,78.608,78.608,78.3631,78.3631,1488.0
2019-09-10 14:40:00,99.34,99.34,99.34,99.34,100.0,78.4658,78.4658,78.4658,78.4658,100.0
2019-09-10 14:45:00,99.07,99.07,98.85,98.85,400.0,78.2526,78.2526,78.0788,78.0788,400.0
2019-09-10 14:50:00,98.71,98.73,98.67,98.69,1000.0,77.9682,77.984,77.9366,77.9524,1000.0
2019-09-10 14:55:00,98.68,98.72,98.66,98.67,500.0,77.9445,77.9761,77.9287,77.9366,500.0
2019-09-10 15:00:00,98.66,98.89,98.63,98.89,1000.0,77.9287,78.1104,77.905,78.1104,1000.0
2019-09-10 15:05:00,98.9,99.05,98.79,98.97,1192.0,78.1183,78.2368,78.0314,78.1736,1192.0
2019-09-10 15:10:00,98.95,99.02,98.92,98.93,1300.0,78.1578,78.2131,78.1341,78.142,1300.0
2019-09-10 15:15:00,98.93,99.02,98.93,99.02,1000.0,78.142,78.2131,78.142,78.2131,1000.0
2019-09-10 15:20:00,99.02,99.02,98.86,98.91,2003.0,78.2131,78.2131,78.0867,78.1262,2003.0
2019-09-10 15:25:00,98.97,99.22,98.97,99.15,900.0,78.1736,78.371,78.1736,78.3157,900.0
2019-09-10 15:30:00,99.13,99.35,99.09,99.15,1600.0,78.3,78.4737,78.2684,78.3157,1600.0
2019-09-10 15:35:00,99.17,99.22,99.01,99.01,1982.0,78.3315,78.371,78.2052,78.2052,1982.0
2019-09-10 15:40:00,99.15,99.18,99.15,99.17,872.0,78.3157,78.3394,78.3157,78.3315,872.0
2019-09-10 15:45:00,99.14,99.39,99.14,99.33,1500.0,78.3078,78.5053,78.3078,78.4579,1500.0
2019-09-10 15:50:00,99.31,99.35,99.06,99.07,2545.0,78.4421,78.4737,78.2447,78.2526,2545.0
2019-09-10 15:55:00,99.07,99.53,99.07,99.5,4904.0,78.2526,78.6159,78.2526,78.5922,4904.0
2019-09-11 09:30:00,100.22,100.22,99.67,99.67,900.0,79.1609,79.1609,78.7265,78.7265,900.0
2019-09-11 09:35:00,99.57,99.67,98.77,99.67,700.0,78.6475,78.7265,78.0156,78.7265,700.0
2019-09-11 09:40:00,99.66,100.07,99.55,100.07,4520.0,78.7186,79.0424,78.6317,79.0424,4520.0
2019-09-11 09:45:00,100.57,100.89,100.57,100.82,1100.0,79.4374,79.6901,79.4374,79.6348,1100.0
2019-09-11 09:50:00,100.82,101.06,100.82,100.94,1400.0,79.6348,79.8244,79.6348,79.7296,1400.0
2019-09-11 09:55:00,100.84,101.18,100.62,100.82,1000.0,79.6506,79.9192,79.4769,79.6348,1000.0
2019-09-11 10:00:00,101.15,101.15,100.96,100.96,300.0,79.8955,79.8955,79.7454,79.7454,300.0
2019-09-11 10:05:00,101.16,101.16,100.95,101.06,700.0,79.9034,79.9034,79.7375,79.8244,700.0
2019-09-11 10:10:00,101.08,101.25,100.92,101.19,1200.0,79.8402,79.9745,79.7138,79.9271,1200.0
2019-09-11 10:15:00,101.17,101.17,100.9,100.9,300.0,79.9113,79.9113,79.698,79.698,300.0
2019-09-11 10:20:00,100.95,101.1,100.95,101.02,1600.0,79.7375,79.856,79.7375,79.7928,1600.0
2019-09-11 10:25:00,100.94,101.14,100.94,101.14,500.0,79.7296,79.8876,79.7296,79.8876,500.0
2019-09-11 10:30:00,100.95,101.35,100.73,100.73,900.0,79.7375,80.0535,79.5637,79.5637,900.0
2019-09-11 10:35:00,100.81,101.09,100.81,101.06,300.0,79.6269,79.8481,79.6269,79.8244,300.0
2019-09-11 10:40:00,101.02,101.02,100.91,100.91,500.0,79.7928,79.7928,79.7059,79.7059,500.0
2019-09-11 10:45:00,101.21,101.21,100.47,100.63,900.0,79.9429,79.9429,79.3584,79.4848,900.0
2019-09-11 10:50:00,100.77,100.77,100.7,100.7,200.0,79.5953,79.5953,79.54,79.54,200.0
2019-09-11 10:55:00,100.83,100.83,100.8,100.8,732.0,79.6427,79.6427,79.619,79.619,732.0
2019-09-11 11:00:00,100.78,100.82,100.66,100.66,400.0,79.6032,79.6348,79.5085,79.5085,400.0
2019-09-11 11:05:00,100.69,100.78,100.68,100.78,400.0,79.5321,79.6032,79.5243,79.6032,400.0
2019-09-11 11:10:00,100.52,100.52,100.23,100.23,700.0,79.3979,79.3979,79.1688,79.1688,700.0
2019-09-11 11:15:00,100.31,100.45,100.28,100.29,500.0,79.232,79.3426,79.2083,79.2162,500.0
2019-09-11 11:20:00,100.29,100.29,100.29,100.29,0.0,79.2162,79.2162,79.2162,79.2162,0.0
2019-09-11 11:25:00,100.16,100.29,99.76,99.76,1345.0,79.1135,79.2162,78.7976,78.7976,1345.0
2019-09-11 11:30:00,99.86,100.09,99.86,100.01,800.0,78.8766,79.0582,78.8766,78.995,800.0
2019-09-11 11:35:00,99.93,99.96,99.82,99.86,400.0,78.9318,78.9555,78.845,78.8766,400.0
2019-09-11 11:40:00,99.86,99.86,98.44,98.52,1963.0,78.8766,78.8766,77.7549,77.8181,1963.0
2019-09-11 11:45:00,98.16,98.5,98.16,98.5,400.0,77.5338,77.8023,77.5338,77.8023,400.0
2019-09-11 11:50:00,98.59,98.59,98.53,98.53,200.0,77.8734,77.8734,77.826,77.826,200.0
2019-09-11 11:55:00,98.54,98.54,98.52,98.52,200.0,77.8339,77.8339,77.8181,77.8181,200.0
2019-09-11 12:00:00,98.51,99.03,98.51,99.03,300.0,77.8102,78.221,77.8102,78.221,300.0
2019-09-11 12:05:00,98.9,98.98,98.9,98.96,1205.0,78.1183,78.1815,78.1183,78.1657,1205.0
2019-09-11 12:10:00,98.99,98.99,98.71,98.71,500.0,78.1894,78.1894,77.9682,77.9682,500.0
2019-09-11 12:15:00,98.64,98.64,98.42,98.42,1663.0,77.9129,77.9129,77.7391,77.7391,1663.0
2019-09-11 12:20:00,98.39,98.39,98.16,98.16,400.0,77.7154,77.7154,77.5338,77.5338,400.0
2019-09-11 12:25:00,98.27,98.27,97.94,97.94,3660.0,77.6207,77.6207,77.36,77.36,3660.0
2019-09-11 12:30:00,97.84,98.2,97.84,98.2,610.0,77.281,77.5654,77.281,77.5654,610.0
2019-09-11 12:35:00,98.35,98.45,98.18,98.18,1398.0,77.6839,77.7628,77.5496,77.5496,1398.0
2019-09-11 12:40:00,98.19,98.43,98.19,98.43,200.0,77.5575,77.747,77.5575,77.747,200.0
2019-09-11 12:45:00,98.6,98.6,98.53,98.53,300.0,77.8813,77.8813,77.826,77.826,300.0
2019-09-11 12:50:00,98.44,98.44,98.37,98.37,1290.0,77.7549,77.7549,77.6996,77.6996,1290.0
2019-09-11 12:55:00,98.32,98.72,98.32,98.42,1000.0,77.6602,77.9761,77.6602,77.7391,1000.0
2019-09-11 13:00:00,98.1,98.23,98.1,98.13,1794.0,77.4864,77.5891,77.4864,77.5101,1794.0
2019-09-11 13:05:00,98.1,98.13,97.97,97.97,1000.0,77.4864,77.5101,77.3837,77.3837,1000.0
2019-09-11 13:10:00,97.93,97.99,97.79,97.79,1499.0,77.3521,77.3995,77.2415,77.2415,1499.0
2019-09-11 13:15:00,98.02,98.02,97.92,97.98,1000.0,77.4232,77.4232,77.3442,77.3916,1000.0
2019-09-11 13:20:00,98.02,98.09,97.97,98.09,800.0,77.4232,77.4785,77.3837,77.4785,800.0
2019-09-11 13:25:00,98.03,98.17,98.03,98.14,1900.0,77.4311,77.5417,77.4311,77.518,1900.0
2019-09-11 13:30:00,98.12,98.15,97.85,98.02,4294.0,77.5022,77.5259,77.2889,77.4232,4294.0
2019-09-11 13:35:00,98.04,98.62,98.04,98.62,400.0,77.439,77.8971,77.439,77.8971,400.0
2019-09-11 13:40:00,98.65,98.73,98.62,98.64,500.0,77.9208,77.984,77.8971,77.9129,500.0
2019-09-11 13:45:00,98.73,98.73,98.73,98.73,100.0,77.984,77.984,77.984,77.984,100.0
2019-09-11 13:50:00,98.62,98.71,98.62,98.71,1800.0,77.8971,77.9682,77.8971,77.9682,1800.0
2019-09-11 13:55:00,98.88,98.94,98.88,98.9,300.0,78.1025,78.1499,78.1025,78.1183,300.0
2019-09-11 14:00:00,98.95,99.04,98.95,99.04,296.0,78.1578,78.2289,78.1578,78.2289,296.0
2019-09-11 14:05:00,98.74,98.74,98.73,98.73,300.0,77.9919,77.9919,77.984,77.984,300.0
2019-09-11 14:10:00,98.83,98.83,98.8,98.8,200.0,78.063,78.063,78.0393,78.0393,200.0
2019-09-11 14:15:00,98.8,98.8,98.8,98.8,100.0,78.0393,78.0393,78.0393,78.0393,100.0
2019-09-11 14:20:00,98.93,99.08,98.91,98.91,1300.0,78.142,78.2605,78.1262,78.1262,1300.0
2019-09-11 14:25:00,98.89,99.09,98.89,98.92,1100.0,78.1104,78.2684,78.1104,78.1341,1100.0
2019-09-11 14:30:00,99.06,99.06,99.06,99.06,100.0,78.2447,78.2447,78.2447,78.2447,100.0
2019-09-11 14:35:00,99.33,99.35,99.23,99.23,600.0,78.4579,78.4737,78.3789,78.3789,600.0
2019-09-11 14:40:00,99.15,99.15,99.05,99.05,400.0,78.3157,78.3157,78.2368,78.2368,400.0
2019-09-11 14:45:00,99.23,99.23,99.08,99.1,900.0,78.3789,78.3789,78.2605,78.2763,900.0
2019-09-11 14:50:00,99.12,99.12,98.96,98.96,200.0,78.2921,78.2921,78.1657,78.1657,200.0
2019-09-11 14:55:00,98.97,99.05,98.93,98.99,1300.0,78.1736,78.2368,78.142,78.1894,1300.0
2019-09-11 15:00:00,99.02,99.02,98.99,98.99,500.0,78.2131,78.2131,78.1894,78.1894,500.0
2019-09-11 15:05:00,99.0,99.12,98.95,99.04,1300.0,78.1973,78.2921,78.1578,78.2289,1300.0
2019-09-11 15:10:00,99.04,99.04,98.98,99.01,900.0,78.2289,78.2289,78.1815,78.2052,900.0
2019-09-11 15:15:00,98.99,99.0,98.94,98.95,900.0,78.1894,78.1973,78.1499,78.1578,900.0
2019-09-11 15:20:00,98.95,98.95,98.76,98.76,600.0,78.1578,78.1578,78.0077,78.0077,600.0
2019-09-11 15:25:00,98.75,98.85,98.75,98.82,400.0,77.9998,78.0788,77.9998,78.0551,400.0
2019-09-11 15:30:00,98.8,98.89,98.72,98.85,1200.0,78.0393,78.1104,77.9761,78.0788,1200.0
2019-09-11 15:35:00,98.87,98.87,98.77,98.84,1500.0,78.0946,78.0946,78.0156,78.0709,1500.0
2019-09-11 15:40:00,98.83,98.85,98.63,98.63,1780.0,78.063,78.0788,77.905,77.905,1780.0
2019-09-11 15:45:00,98.67,98.67,98.49,98.59,2877.0,77.9366,77.9366,77.7944,77.8734,2877.0
2019-09-11 15:50:00,98.65,98.91,98.65,98.86,3864.0,77.9208,78.1262,77.9208,78.0867,3864.0
2019-09-11 15:55:00,98.78,98.78,98.53,98.71,2700.0,78.0235,78.0235,77.826,77.9682,2700.0
2019-09-12 09:30:00,96.06,96.7,95.82,96.52,1400.0,75.875,76.3806,75.6855,76.2384,1400.0
2019-09-12 09:35:00,97.05,97.05,96.77,96.82,800.0,76.657,76.657,76.4359,76.4753,800.0
2019-09-12 09:40:00,96.78,96.81,96.41,96.41,2900.0,76.4438,76.4674,76.1515,76.1515,2900.0
2019-09-12 09:45:00,96.53,96.53,96.27,96.27,300.0,76.2463,76.2463,76.0409,76.0409,300.0
2019-09-12 09:50:00,95.99,96.14,95.95,96.02,700.0,75.8198,75.9382,75.7882,75.8435,700.0
2019-09-12 09:55:00,96.0,96.23,96.0,96.17,800.0,75.8277,76.0093,75.8277,75.9619,800.0
2019-09-12 10:00:00,96.02,96.73,95.93,96.72,1100.0,75.8435,76.4043,75.7724,76.3964,1100.0
2019-09-12 10:05:00,96.66,96.77,96.63,96.63,1000.0,76.349,76.4359,76.3253,76.3253,1000.0
2019-09-12 10:10:00,96.61,97.21,96.61,96.9,1300.0,76.3095,76.7834,76.3095,76.5385,1300.0
2019-09-12 10:15:00,96.89,97.21,96.89,96.93,1100.0,76.5306,76.7834,76.5306,76.5622,1100.0
2019-09-12 10:20:00,96.85,97.0,96.49,96.49,1400.0,76.499,76.6175,76.2147,76.2147,1400.0
2019-09-12 10:25:00,96.5,96.63,96.5,96.63,200.0,76.2226,76.3253,76.2226,76.3253,200.0
2019-09-12 10:30:00,96.42,96.46,96.22,96.22,1600.0,76.1594,76.191,76.0014,76.0014,1600.0
2019-09-12 10:35:00,96.17,96.45,96.17,96.33,809.0,75.9619,76.1831,75.9619,76.0883,809.0
2019-09-12 10:40:00,96.23,96.36,96.15,96.15,600.0,76.0093,76.112,75.9461,75.9461,600.0
2019-09-12 10:45:00,96.21,96.35,96.21,96.35,300.0,75.9935,76.1041,75.9935,76.1041,300.0
2019-09-12 10:50:00,96.48,96.48,95.8,96.01,1300.0,76.2068,76.2068,75.6697,75.8356,1300.0
2019-09-12 10:55:00,95.97,96.08,95.97,96.08,300.0,75.804,75.8908,75.804,75.8908,300.0
2019-09-12 11:00:00,96.03,96.06,95.88,96.0,700.0,75.8513,75.875,75.7329,75.8277,700.0
2019-09-12 11:05:00,95.76,95.84,95.76,95.84,563.0,75.6381,75.7013,75.6381,75.7013,563.0
2019-09-12 11:10:00,96.07,96.14,95.95,95.95,1493.0,75.8829,75.9382,75.7882,75.7882,1493.0
2019-09-12 11:15:00,96.13,96.36,96.1,96.36,700.0,75.9303,76.112,75.9066,76.112,700.0
2019-09-12 11:20:00,96.3,96.46,96.16,96.46,500.0,76.0646,76.191,75.954,76.191,500.0
2019-09-12 11:25:00,96.42,96.42,96.33,96.41,500.0,76.1594,76.1594,76.0883,76.1515,500.0
2019-09-12 11:30:00,96.39,96.46,96.35,96.35,400.0,76.1357,76.191,76.1041,76.1041,400.0
2019-09-12 11:35:00,96.17,96.17,96.17,96.17,100.0,75.9619,75.9619,75.9619,75.9619,100.0
2019-09-12 11:40:00,96.18,96.22,96.02,96.22,400.0,75.9698,76.0014,75.8435,76.0014,400.0
2019-09-12 11:45:00,96.2,96.24,96.2,96.24,200.0,75.9856,76.0172,75.9856,76.0172,200.0
2019-09-12 11:50:00,96.16,96.16,95.83,95.83,400.0,75.954,75.954,75.6934,75.6934,400.0
2019-09-12 11:55:00,95.76,95.86,95.68,95.86,1200.0,75.6381,75.7171,75.5749,75.7171,1200.0
2019-09-12 12:00:00,95.87,95.87,95.6,95.6,400.0,75.725,75.725,75.5117,75.5117,400.0
2019-09-12 12:05:00,95.67,95.76,95.67,95.72,400.0,75.567,75.6381,75.567,75.6065,400.0
2019-09-12 12:10:00,95.82,95.82,95.62,95.62,400.0,75.6855,75.6855,75.5275,75.5275,400.0
2019-09-12 12:15:00,95.75,95.91,95.75,95.91,500.0,75.6302,75.7566,75.6302,75.7566,500.0
2019-09-12 12:20:00,95.98,95.98,95.86,95.86,302.0,75.8119,75.8119,75.7171,75.7171,302.0
2019-09-12 12:25:00,95.86,95.86,95.76,95.79,900.0,75.7171,75.7171,75.6381,75.6618,900.0
2019-09-12 12:30:00,95.69,95.77,95.69,95.77,400.0,75.5828,75.646,75.5828,75.646,400.0
2019-09-12 12:35:00,95.7,95.82,95.7,95.82,400.0,75.5907,75.6855,75.5907,75.6855,400.0
2019-09-12 12:40:00,96.04,96.11,96.03,96.03,400.0,75.8592,75.9145,75.8513,75.8513,400.0
2019-09-12 12:45:00,95.91,95.98,95.87,95.98,300.0,75.7566,75.8119,75.725,75.8119,300.0
2019-09-12 12:50:00,96.04,96.24,96.04,96.21,500.0,75.8592,76.0172,75.8592,75.9935,500.0
2019-09-12 12:55:00,96.27,96.27,96.14,96.14,200.0,76.0409,76.0409,75.9382,75.9382,200.0
2019-09-12 13:00:00,95.93,96.18,95.93,96.08,300.0,75.7724,75.9698,75.7724,75.8908,300.0
2019-09-12 13:05:00,95.99,95.99,95.99,95.99,100.0,75.8198,75.8198,75.8198,75.8198,100.0
2019-09-12 13:10:00,96.11,96.11,96.11,96.11,100.0,75.9145,75.9145,75.9145,75.9145,100.0
2019-09-12 13:15:00,96.09,96.22,96.09,96.17,400.0,75.8987,76.0014,75.8987,75.9619,400.0
2019-09-12 13:20:00,96.18,96.22,96.15,96.15,400.0,75.9698,76.0014,75.9461,75.9461,400.0
2019-09-12 13:25:00,96.29,96.39,96.29,96.39,300.0,76.0567,76.1357,76.0567,76.1357,300.0
2019-09-12 13:30:00,96.35,96.35,96.35,96.35,100.0,76.1041,76.1041,76.1041,76.1041,100.0
2019-09-12 13:35:00,96.35,96.35,96.35,96.35,0.0,76.1041,76.1041,76.1041,76.1041,0.0
2019-09-12 13:40:00,96.13,96.31,96.13,96.23,600.0,75.9303,76.0725,75.9303,76.0093,600.0
2019-09-12 13:45:00,96.22,96.27,96.2,96.2,1000.0,76.0014,76.0409,75.9856,75.9856,1000.0
2019-09-12 13:50:00,96.14,96.2,96.14,96.2,200.0,75.9382,75.9856,75.9382,75.9856,200.0
2019-09-12 13:55:00,96.14,96.14,96.13,96.14,400.0,75.9382,75.9382,75.9303,75.9382,400.0
2019-09-12 14:00:00,96.04,96.04,95.77,95.83,925.0,75.8592,75.8592,75.646,75.6934,925.0
2019-09-12 14:05:00,95.76,95.76,95.67,95.67,400.0,75.6381,75.6381,75.567,75.567,400.0
2019-09-12 14:10:00,95.72,95.74,95.72,95.74,300.0,75.6065,75.6223,75.6065,75.6223,300.0
2019-09-12 14:15:00,95.72,95.72,95.7,95.7,519.0,75.6065,75.6065,75.5907,75.5907,519.0
2019-09-12 14:20:00,95.87,95.87,95.87,95.87,100.0,75.725,75.725,75.725,75.725,100.0
2019-09-12 14:25:00,95.86,95.92,95.85,95.9,500.0,75.7171,75.7645,75.7092,75.7487,500.0
2019-09-12 14:30:00,95.97,95.99,95.94,95.94,400.0,75.804,75.8198,75.7803,75.7803,400.0
2019-09-12 14:35:00,95.99,96.06,95.99,96.01,500.0,75.8198,75.875,75.8198,75.8356,500.0
2019-09-12 14:40:00,95.94,96.0,95.94,95.99,500.0,75.7803,75.8277,75.7803,75.8198,500.0
2019-09-12 14:45:00,95.93,96.04,95.93,96.01,400.0,75.7724,75.8592,75.7724,75.8356,400.0
2019-09-12 14:50:00,96.0,96.05,95.95,96.0,1100.0,75.8277,75.8671,75.7882,75.8277,1100.0
2019-09-12 14:55:00,96.04,96.19,96.04,96.08,1000.0,75.8592,75.9777,75.8592,75.8908,1000.0
2019-09-12 15:00:00,96.06,96.14,96.02,96.14,1600.0,75.875,75.9382,75.8435,75.9382,1600.0
2019-09-12 15:05:00,96.19,96.31,96.13,96.31,1200.0,75.9777,76.0725,75.9303,76.0725,1200.0
2019-09-12 15:10:00,96.23,96.25,96.19,96.25,700.0,76.0093,76.0251,75.9777,76.0251,700.0
2019-09-12 15:15:00,96.26,96.28,96.22,96.22,500.0,76.033,76.0488,76.0014,76.0014,500.0
2019-09-12 15:20:00,96.14,96.22,96.13,96.17,1679.0,75.9382,76.0014,75.9303,75.9619,1679.0
2019-09-12 15:25:00,96.21,96.29,96.21,96.29,900.0,75.9935,76.0567,75.9935,76.0567,900.0
2019-09-12 15:30:00,96.32,96.32,96.29,96.29,800.0,76.0804,76.0804,76.0567,76.0567,800.0
2019-09-12 15:35:00,96.28,96.43,96.27,96.43,1100.0,76.0488,76.1673,76.0409,76.1673,1100.0
2019-09-12 15:40:00,96.33,96.33,96.33,96.33,200.0,76.0883,76.0883,76.0883,76.0883,200.0
2019-09-12 15:45:00,96.4,96.48,96.4,96.43,1800.0,76.1436,76.2068,76.1436,76.1673,1800.0
2019-09-12 15:50:00,96.43,96.54,96.4,96.5,2500.0,76.1673,76.2542,76.1436,76.2226,2500.0
2019-09-12 15:55:00,96.45,96.46,96.07,96.15,3700.0,76.1831,76.191,75.8829,75.9461,3700.0
2019-09-13 09:30:00,97.04,97.5,97.03,97.19,925.0,76.6491,77.0125,76.6412,76.7676,925.0
2019-09-13 09:35:00,96.96,97.07,96.82,96.82,2015.0,76.5859,76.6728,76.4753,76.4753,2015.0
2019-09-13 09:40:00,96.88,96.88,96.46,96.5,1000.0,76.5227,76.5227,76.191,76.2226,1000.0
2019-09-13 09:45:00,96.59,96.59,96.32,96.44,2482.0,76.2937,76.2937,76.0804,76.1752,2482.0
2019-09-13 09:50:00,96.63,96.63,96.28,96.28,600.0,76.3253,76.3253,76.0488,76.0488,600.0
2019-09-13 09:55:00,96.13,96.14,96.06,96.06,300.0,75.9303,75.9382,75.875,75.875,300.0
2019-09-13 10:00:00,96.11,96.11,95.92,95.92,200.0,75.9145,75.9145,75.7645,75.7645,200.0
2019-09-13 10:05:00,96.11,96.11,95.86,95.91,700.0,75.9145,75.9145,75.7171,75.7566,700.0
2019-09-13 10:10:00,96.04,96.04,95.94,96.04,1100.0,75.8592,75.8592,75.7803,75.8592,1100.0
2019-09-13 10:15:00,96.09,96.09,95.83,95.94,400.0,75.8987,75.8987,75.6934,75.7803,400.0
2019-09-13 10:20:00,96.26,96.26,96.21,96.21,921.0,76.033,76.033,75.9935,75.9935,921.0
2019-09-13 10:25:00,96.13,96.27,96.12,96.27,900.0,75.9303,76.0409,75.9224,76.0409,900.0
2019-09-13 10:30:00,96.0,96.26,96.0,96.25,650.0,75.8277,76.033,75.8277,76.0251,650.0
2019-09-13 10:35:00,96.26,96.35,96.26,96.35,400.0,76.033,76.1041,76.033,76.1041,400.0
2019-09-13 10:40:00,96.2,96.2,96.18,96.18,200.0,75.9856,75.9856,75.9698,75.9698,200.0
2019-09-13 10:45:00,96.3,96.3,96.3,96.3,300.0,76.0646,76.0646,76.0646,76.0646,300.0
2019-09-13 10:50:00,96.32,96.32,96.23,96.29,400.0,76.0804,76.0804,76.0093,76.0567,400.0
2019-09-13 10:55:00,96.21,96.21,96.21,96.21,200.0,75.9935,75.9935,75.9935,75.9935,200.0
2019-09-13 11:00:00,96.34,96.34,96.14,96.22,400.0,76.0962,76.0962,75.9382,76.0014,400.0
2019-09-13 11:05:00,96.24,96.24,96.16,96.16,420.0,76.0172,76.0172,75.954,75.954,420.0
2019-09-13 11:10:00,96.12,96.12,95.93,95.93,564.0,75.9224,75.9224,75.7724,75.7724,564.0
2019-09-13 11:15:00,95.98,95.98,95.83,95.84,320.0,75.8119,75.8119,75.6934,75.7013,320.0
2019-09-13 11:20:00,95.76,95.76,95.6,95.6,400.0,75.6381,75.6381,75.5117,75.5117,400.0
2019-09-13 11:25:00,95.78,95.79,95.72,95.72,400.0,75.6539,75.6618,75.6065,75.6065,400.0
2019-09-13 11:30:00,95.89,95.89,95.89,95.89,200.0,75.7408,75.7408,75.7408,75.7408,200.0
2019-09-13 11:35:00,95.82,95.82,95.72,95.72,300.0,75.6855,75.6855,75.6065,75.6065,300.0
2019-09-13 11:40:00,95.79,95.79,95.79,95.79,100.0,75.6618,75.6618,75.6618,75.6618,100.0
2019-09-13 11:45:00,95.82,95.86,95.82,95.86,300.0,75.6855,75.7171,75.6855,75.7171,300.0
2019-09-13 11:50:00,95.97,95.97,95.95,95.95,200.0,75.804,75.804,75.7882,75.7882,200.0
2019-09-13 11:55:00,95.84,95.84,95.72,95.72,200.0,75.7013,75.7013,75.6065,75.6065,200.0
2019-09-13 12:00:00,95.61,95.69,95.61,95.69,200.0,75.5196,75.5828,75.5196,75.5828,200.0
2019-09-13 12:05:00,95.9,95.9,95.9,95.9,100.0,75.7487,75.7487,75.7487,75.7487,100.0
2019-09-13 12:10:00,95.7,95.7,95.7,95.7,100.0,75.5907,75.5907,75.5907,75.5907,100.0
2019-09-13 12:15:00,95.86,95.86,95.83,95.83,200.0,75.7171,75.7171,75.6934,75.6934,200.0
2019-09-13 12:20:00,95.81,95.81,95.71,95.71,200.0,75.6776,75.6776,75.5986,75.5986,200.0
2019-09-13 12:25:00,95.69,95.81,95.68,95.81,623.0,75.5828,75.6776,75.5749,75.6776,623.0
2019-09-13 12:30:00,95.75,95.75,95.75,95.75,100.0,75.6302,75.6302,75.6302,75.6302,100.0
2019-09-13 12:35:00,95.75,95.75,95.75,95.75,0.0,75.6302,75.6302,75.6302,75.6302,0.0
2019-09-13 12:40:00,95.75,95.75,95.75,95.75,0.0,75.6302,75.6302,75.6302,75.6302,0.0
2019-09-13 12:45:00,96.15,96.15,96.15,96.15,100.0,75.9461,75.9461,75.9461,75.9461,100.0
2019-09-13 12:50:00,96.13,96.16,96.11,96.11,700.0,75.9303,75.954,75.9145,75.9145,700.0
2019-09-13 12:55:00,96.26,96.26,96.26,96.26,100.0,76.033,76.033,76.033,76.033,100.0
2019-09-13 13:00:00,96.34,96.34,96.34,96.34,100.0,76.0962,76.0962,76.0962,76.0962,100.0
2019-09-13 13:05:00,96.38,96.38,96.3,96.3,700.0,76.1278,76.1278,76.0646,76.0646,700.0
2019-09-13 13:10:00,96.29,96.3,96.29,96.29,700.0,76.0567,76.0646,76.0567,76.0567,700.0
2019-09-13 13:15:00,96.51,96.51,96.51,96.51,100.0,76.2305,76.2305,76.2305,76.2305,100.0
2019-09-13 13:20:00,96.61,96.61,96.61,96.61,100.0,76.3095,76.3095,76.3095,76.3095,100.0
2019-09-13 13:25:00,96.64,96.64,96.64,96.64,100.0,76.3332,76.3332,76.3332,76.3332,100.0
2019-09-13 13:30:00,96.87,96.87,96.87,96.87,100.0,76.5148,76.5148,76.5148,76.5148,100.0
2019-09-13 13:35:00,96.7,96.7,96.7,96.7,100.0,76.3806,76.3806,76.3806,76.3806,100.0
2019-09-13 13:40:00,96.8,96.8,96.7,96.72,500.0,76.4595,76.4595,76.3806,76.3964,500.0
2019-09-13 13:45:00,96.72,96.72,96.72,96.72,0.0,76.3964,76.3964,76.3964,76.3964,0.0
2019-09-13 13:50:00,96.74,96.74,96.69,96.7,300.0,76.4122,76.4122,76.3727,76.3806,300.0
2019-09-13 13:55:00,96.69,96.75,96.67,96.75,400.0,76.3727,76.4201,76.3569,76.4201,400.0
2019-09-13 14:00:00,96.74,96.9,96.74,96.9,300.0,76.4122,76.5385,76.4122,76.5385,300.0
2019-09-13 14:05:00,96.91,97.1,96.91,97.03,994.0,76.5464,76.6965,76.5464,76.6412,994.0
2019-09-13 14:10:00,96.95,96.95,96.95,96.95,100.0,76.578,76.578,76.578,76.578,100.0
2019-09-13 14:15:00,96.84,96.97,96.84,96.97,950.0,76.4911,76.5938,76.4911,76.5938,950.0
2019-09-13 14:20:00,96.97,96.97,96.97,96.97,0.0,76.5938,76.5938,76.5938,76.5938,0.0
2019-09-13 14:25:00,96.97,96.97,96.97,96.97,0.0,76.5938,76.5938,76.5938,76.5938,0.0
2019-09-13 14:30:00,96.93,96.93,96.88,96.88,200.0,76.5622,76.5622,76.5227,76.5227,200.0
2019-09-13 14:35:00,96.85,96.85,96.74,96.78,500.0,76.499,76.499,76.4122,76.4438,500.0
2019-09-13 14:40:00,96.79,96.84,96.72,96.84,400.0,76.4517,76.4911,76.3964,76.4911,400.0
2019-09-13 14:45:00,96.81,96.96,96.81,96.96,200.0,76.4674,76.5859,76.4674,76.5859,200.0
2019-09-13 14:50:00,96.96,96.96,96.96,96.96,0.0,76.5859,76.5859,76.5859,76.5859,0.0
2019-09-13 14:55:00,96.72,96.79,96.63,96.64,1300.0,76.3964,76.4517,76.3253,76.3332,1300.0
2019-09-13 15:00:00,96.72,96.88,96.71,96.85,500.0,76.3964,76.5227,76.3885,76.499,500.0
2019-09-13 15:05:00,96.85,96.85,96.85,96.85,0.0,76.499,76.499,76.499,76.499,0.0
2019-09-13 15:10:00,96.83,96.84,96.78,96.78,300.0,76.4832,76.4911,76.4438,76.4438,300.0
2019-09-13 15:15:00,96.67,96.67,96.6,96.64,400.0,76.3569,76.3569,76.3016,76.3332,400.0
2019-09-13 15:20:00,96.73,96.83,96.72,96.83,400.0,76.4043,76.4832,76.3964,76.4832,400.0
2019-09-13 15:25:00,96.79,96.88,96.79,96.88,700.0,76.4517,76.5227,76.4517,76.5227,700.0
2019-09-13 15:30:00,96.86,96.94,96.83,96.94,700.0,76.5069,76.5701,76.4832,76.5701,700.0
2019-09-13 15:35:00,96.93,96.98,96.86,96.86,1520.0,76.5622,76.6017,76.5069,76.5069,1520.0
2019-09-13 15:40:00,96.82,96.85,96.77,96.85,1603.0,76.4753,76.499,76.4359,76.499,1603.0
2019-09-13 15:45:00,96.88,97.0,96.87,96.99,1536.0,76.5227,76.6175,76.5148,76.6096,1536.0
2019-09-13 15:50:00,97.02,97.05,96.71,96.71,2296.0,76.6333,76.657,76.3885,76.3885,2296.0
2019-09-13 15:55:00,96.69,96.77,96.62,96.71,5410.0,76.3727,76.4359,76.3174,76.3885,5410.0
2019-09-16 09:30:00,103.71,104.07,103.3,103.64,1742.0,81.9176,82.2019,81.5937,81.8623,1742.0
2019-09-16 09:35:00,103.32,103.32,102.42,102.75,1626.0,81.6095,81.6095,80.8986,81.1593,1626.0
2019-09-16 09:40:00,102.77,103.47,102.77,103.42,8177.0,81.1751,81.728,81.1751,81.6885,8177.0
2019-09-16 09:45:00,103.13,103.6,103.05,103.6,1054.0,81.4594,81.8307,81.3962,81.8307,1054.0
2019-09-16 09:50:00,103.86,104.47,103.86,104.41,1510.0,82.036,82.5179,82.036,82.4705,1510.0
2019-09-16 09:55:00,104.59,105.08,104.59,105.07,7743.0,82.6126,82.9997,82.6126,82.9918,7743.0
2019-09-16 10:00:00,105.26,105.53,105.25,105.33,3500.0,83.1419,83.3551,83.134,83.1972,3500.0
2019-09-16 10:05:00,105.39,105.42,105.09,105.16,800.0,83.2445,83.2682,83.0076,83.0629,800.0
2019-09-16 10:10:00,105.07,105.07,104.85,104.91,2128.0,82.9918,82.9918,82.818,82.8654,2128.0
2019-09-16 10:15:00,104.97,104.97,104.54,104.54,2534.0,82.9128,82.9128,82.5732,82.5732,2534.0
2019-09-16 10:20:00,104.62,104.65,104.0,104.0,11024.0,82.6363,82.66,82.1466,82.1466,11024.0
2019-09-16 10:25:00,104.08,104.08,102.76,102.84,4517.0,82.2098,82.2098,81.1672,81.2304,4517.0
2019-09-16 10:30:00,102.91,103.19,102.8,103.19,5451.0,81.2857,81.5068,81.1988,81.5068,5451.0
2019-09-16 10:35:00,103.32,103.32,102.43,102.43,7927.0,81.6095,81.6095,80.9065,80.9065,7927.0
2019-09-16 10:40:00,102.41,102.41,101.99,102.17,4980.0,80.8907,80.8907,80.559,80.7012,4980.0
2019-09-16 10:45:00,102.13,102.13,101.96,102.0,13259.0,80.6696,80.6696,80.5353,80.5669,13259.0
2019-09-16 10:50:00,101.85,102.35,101.85,102.07,13597.0,80.4484,80.8433,80.4484,80.6222,13597.0
2019-09-16 10:55:00,101.95,102.25,101.95,102.07,3292.0,80.5274,80.7643,80.5274,80.6222,3292.0
2019-09-16 11:00:00,102.48,102.57,102.38,102.53,700.0,80.946,81.0171,80.867,80.9855,700.0
2019-09-16 11:05:00,102.68,102.98,102.51,102.98,1000.0,81.104,81.341,80.9697,81.341,1000.0
2019-09-16 11:10:00,103.0,103.54,102.85,103.54,1200.0,81.3568,81.7833,81.2383,81.7833,1200.0
2019-09-16 11:15:00,103.47,103.55,103.28,103.28,400.0,81.728,81.7912,81.5779,81.5779,400.0
2019-09-16 11:20:00,103.38,103.49,103.32,103.32,600.0,81.6569,81.7438,81.6095,81.6095,600.0
2019-09-16 11:25:00,103.25,103.29,103.18,103.29,500.0,81.5542,81.5858,81.4989,81.5858,500.0
2019-09-16 11:30:00,103.14,103.29,102.88,102.99,1100.0,81.4673,81.5858,81.262,81.3489,1100.0
2019-09-16 11:35:00,103.14,103.47,103.14,103.45,500.0,81.4673,81.728,81.4673,81.7122,500.0
2019-09-16 11:40:00,103.4,103.45,103.19,103.19,1200.0,81.6727,81.7122,81.5068,81.5068,1200.0
2019-09-16 11:45:00,103.15,103.29,103.05,103.29,550.0,81.4752,81.5858,81.3962,81.5858,550.0
2019-09-16 11:50:00,103.23,103.4,103.19,103.4,800.0,81.5384,81.6727,81.5068,81.6727,800.0
2019-09-16 11:55:00,103.45,103.45,103.24,103.43,1800.0,81.7122,81.7122,81.5463,81.6964,1800.0
2019-09-16 12:00:00,103.52,103.52,103.41,103.48,600.0,81.7675,81.7675,81.6806,81.7359,600.0
2019-09-16 12:05:00,103.45,103.45,103.2,103.34,1200.0,81.7122,81.7122,81.5147,81.6253,1200.0
2019-09-16 12:10:00,103.28,103.49,103.28,103.44,1221.0,81.5779,81.7438,81.5779,81.7043,1221.0
2019-09-16 12:15:00,103.56,103.8,103.53,103.8,500.0,81.7991,81.9886,81.7754,81.9886,500.0
2019-09-16 12:20:00,103.77,103.77,103.61,103.61,1000.0,81.965,81.965,81.8386,81.8386,1000.0
2019-09-16 12:25:00,103.7,103.78,103.7,103.77,400.0,81.9097,81.9729,81.9097,81.965,400.0
2019-09-16 12:30:00,103.85,103.97,103.81,103.93,1100.0,82.0281,82.1229,81.9965,82.0913,1100.0
2019-09-16 12:35:00,103.88,104.47,103.76,104.29,4884.0,82.0518,82.5179,81.9571,82.3757,4884.0
2019-09-16 12:40:00,104.39,104.41,104.28,104.31,1100.0,82.4547,82.4705,82.3678,82.3915,1100.0
2019-09-16 12:45:00,104.18,104.33,104.17,104.32,1017.0,82.2888,82.4073,82.2809,82.3994,1017.0
2019-09-16 12:50:00,104.4,104.4,104.28,104.33,782.0,82.4626,82.4626,82.3678,82.4073,782.0
2019-09-16 12:55:00,104.27,104.5,104.17,104.43,1103.0,82.3599,82.5416,82.2809,82.4863,1103.0
2019-09-16 13:00:00,104.42,104.48,104.35,104.39,700.0,82.4784,82.5258,82.4231,82.4547,700.0
2019-09-16 13:05:00,104.28,104.49,104.28,104.49,400.0,82.3678,82.5337,82.3678,82.5337,400.0
2019-09-16 13:10:00,104.56,104.56,104.48,104.56,1823.0,82.589,82.589,82.5258,82.589,1823.0
2019-09-16 13:15:00,104.53,104.64,104.5,104.64,1900.0,82.5653,82.6521,82.5416,82.6521,1900.0
2019-09-16 13:20:00,104.66,104.84,104.65,104.84,1718.0,82.6679,82.8101,82.66,82.8101,1718.0
2019-09-16 13:25:00,104.77,104.77,104.6,104.62,800.0,82.7548,82.7548,82.6205,82.6363,800.0
2019-09-16 13:30:00,104.62,104.71,104.5,104.5,1046.0,82.6363,82.7074,82.5416,82.5416,1046.0
2019-09-16 13:35:00,104.52,104.7,104.52,104.7,200.0,82.5574,82.6995,82.5574,82.6995,200.0
2019-09-16 13:40:00,104.83,105.09,104.83,105.09,2000.0,82.8022,83.0076,82.8022,83.0076,2000.0
2019-09-16 13:45:00,104.97,105.29,104.93,105.1,2293.0,82.9128,83.1656,82.8812,83.0155,2293.0
2019-09-16 13:50:00,105.19,105.32,105.19,105.21,2046.0,83.0866,83.1893,83.0866,83.1024,2046.0
2019-09-16 13:55:00,105.4,105.49,105.35,105.38,1066.0,83.2524,83.3235,83.213,83.2366,1066.0
2019-09-16 14:00:00,105.37,105.4,105.28,105.28,1100.0,83.2287,83.2524,83.1577,83.1577,1100.0
2019-09-16 14:05:00,105.03,105.06,104.75,104.84,800.0,82.9602,82.9839,82.739,82.8101,800.0
2019-09-16 14:10:00,104.76,104.76,104.43,104.43,500.0,82.7469,82.7469,82.4863,82.4863,500.0
2019-09-16 14:15:00,104.51,104.51,104.43,104.43,301.0,82.5495,82.5495,82.4863,82.4863,301.0
2019-09-16 14:20:00,104.75,104.83,104.71,104.71,500.0,82.739,82.8022,82.7074,82.7074,500.0
2019-09-16 14:25:00,104.62,104.74,104.62,104.74,418.0,82.6363,82.7311,82.6363,82.7311,418.0
2019-09-16 14:30:00,104.75,104.75,104.46,104.46,1374.0,82.739,82.739,82.51,82.51,1374.0
2019-09-16 14:35:00,104.49,104.49,104.41,104.41,750.0,82.5337,82.5337,82.4705,82.4705,750.0
2019-09-16 14:40:00,104.65,105.04,104.65,104.96,900.0,82.66,82.9681,82.66,82.9049,900.0
2019-09-16 14:45:00,104.96,105.13,104.91,105.07,602.0,82.9049,83.0392,82.8654,82.9918,602.0
2019-09-16 14:50:00,105.1,105.28,105.03,105.03,800.0,83.0155,83.1577,82.9602,82.9602,800.0
2019-09-16 14:55:00,105.17,105.27,105.16,105.27,400.0,83.0708,83.1498,83.0629,83.1498,400.0
2019-09-16 15:00:00,105.22,105.22,105.08,105.08,400.0,83.1103,83.1103,82.9997,82.9997,400.0
2019-09-16 15:05:00,105.14,105.22,105.08,105.22,900.0,83.0471,83.1103,82.9997,83.1103,900.0
2019-09-16 15:10:00,105.19,105.2,105.11,105.19,1350.0,83.0866,83.0945,83.0234,83.0866,1350.0
2019-09-16 15:15:00,105.31,105.5,105.31,105.43,401.0,83.1814,83.3314,83.1814,83.2761,401.0
2019-09-16 15:20:00,105.67,105.85,105.61,105.82,600.0,83.4657,83.6079,83.4183,83.5842,600.0
2019-09-16 15:25:00,105.83,105.86,105.55,105.68,1447.0,83.5921,83.6158,83.3709,83.4736,1447.0
2019-09-16 15:30:00,105.71,105.95,105.17,105.23,3760.0,83.4973,83.6869,83.0708,83.1182,3760.0
2019-09-16 15:35:00,105.16,105.16,104.8,104.8,1926.0,83.0629,83.0629,82.7785,82.7785,1926.0
2019-09-16 15:40:00,104.87,104.87,104.39,104.49,4683.0,82.8338,82.8338,82.4547,82.5337,4683.0
2019-09-16 15:45:00,104.51,104.71,104.46,104.62,6899.0,82.5495,82.7074,82.51,82.6363,6899.0
2019-09-16 15:50:00,104.6,105.08,104.6,104.98,5686.0,82.6205,82.9997,82.6205,82.9207,5686.0
2019-09-16 15:55:00,104.99,105.3,104.9,105.08,7390.0,82.9286,83.1735,82.8575,82.9997,7390.0
2019-09-17 09:30:00,103.95,105.25,103.95,104.99,600.0,82.1071,83.134,82.1071,82.9286,600.0
2019-09-17 09:35:00,105.03,105.14,102.75,102.75,1609.0,82.9602,83.0471,81.1593,81.1593,1609.0
2019-09-17 09:40:00,102.85,102.85,102.16,102.16,3414.0,81.2383,81.2383,80.6933,80.6933,3414.0
2019-09-17 09:45:00,101.92,102.21,101.12,101.55,2350.0,80.5037,80.7328,79.8718,80.2114,2350.0
2019-09-17 09:50:00,101.38,102.24,101.38,101.73,1400.0,80.0772,80.7565,80.0772,80.3536,1400.0
2019-09-17 09:55:00,102.24,102.67,102.24,102.67,600.0,80.7565,81.0961,80.7565,81.0961,600.0
2019-09-17 10:00:00,102.81,102.81,102.04,102.25,2500.0,81.2067,81.2067,80.5985,80.7643,2500.0
2019-09-17 10:05:00,102.39,102.39,101.4,101.4,2600.0,80.8749,80.8749,80.093,80.093,2600.0
2019-09-17 10:10:00,101.37,101.67,100.95,101.35,2375.0,80.0693,80.3062,79.7375,80.0535,2375.0
2019-09-17 10:15:00,101.44,102.14,101.44,101.74,6521.0,80.1246,80.6775,80.1246,80.3615,6521.0
2019-09-17 10:20:00,101.86,101.91,101.25,101.28,2200.0,80.4563,80.4958,79.9745,79.9982,2200.0
2019-09-17 10:25:00,101.63,101.63,101.28,101.32,1267.0,80.2746,80.2746,79.9982,80.0298,1267.0
2019-09-17 10:30:00,101.45,101.47,101.15,101.32,1500.0,80.1325,80.1482,79.8955,80.0298,1500.0
2019-09-17 10:35:00,101.51,101.9,101.33,101.33,1300.0,80.1798,80.4879,80.0377,80.0377,1300.0
2019-09-17 10:40:00,101.39,101.39,100.89,101.31,2195.0,80.0851,80.0851,79.6901,80.0219,2195.0
2019-09-17 10:45:00,101.21,101.45,101.12,101.45,1100.0,79.9429,80.1325,79.8718,80.1325,1100.0
2019-09-17 10:50:00,101.16,101.37,101.16,101.37,200.0,79.9034,80.0693,79.9034,80.0693,200.0
2019-09-17 10:55:00,101.59,101.72,101.57,101.64,1605.0,80.243,80.3457,80.2272,80.2825,1605.0
2019-09-17 11:00:00,101.98,102.02,101.89,101.96,1400.0,80.5511,80.5827,80.48,80.5353,1400.0
2019-09-17 11:05:00,102.01,102.08,101.79,102.08,1300.0,80.5748,80.6301,80.401,80.6301,1300.0
2019-09-17 11:10:00,101.98,102.1,101.98,101.98,800.0,80.5511,80.6459,80.5511,80.5511,800.0
2019-09-17 11:15:00,101.83,101.92,101.59,101.6,1100.0,80.4326,80.5037,80.243,80.2509,1100.0
2019-09-17 11:20:00,101.67,102.53,101.67,102.53,1200.0,80.3062,80.9855,80.3062,80.9855,1200.0
2019-09-17 11:25:00,102.46,102.46,102.32,102.32,200.0,80.9302,80.9302,80.8196,80.8196,200.0
2019-09-17 11:30:00,102.23,102.23,102.01,102.06,400.0,80.7486,80.7486,80.5748,80.6143,400.0
2019-09-17 11:35:00,102.27,102.65,102.25,102.61,600.0,80.7801,81.0803,80.7643,81.0487,600.0
2019-09-17 11:40:00,102.67,102.89,102.6,102.89,300.0,81.0961,81.2699,81.0408,81.2699,300.0
2019-09-17 11:45:00,102.75,102.82,102.67,102.78,850.0,81.1593,81.2146,81.0961,81.183,850.0
2019-09-17 11:50:00,102.8,103.0,102.8,103.0,211.0,81.1988,81.3568,81.1988,81.3568,211.0
2019-09-17 11:55:00,102.88,103.09,102.88,103.09,300.0,81.262,81.4278,81.262,81.4278,300.0
2019-09-17 12:00:00,103.24,103.24,103.05,103.09,900.0,81.5463,81.5463,81.3962,81.4278,900.0
2019-09-17 12:05:00,103.25,103.25,103.25,103.25,100.0,81.5542,81.5542,81.5542,81.5542,100.0
2019-09-17 12:10:00,103.47,103.48,103.38,103.38,400.0,81.728,81.7359,81.6569,81.6569,400.0
2019-09-17 12:15:00,103.5,103.56,103.5,103.56,500.0,81.7517,81.7991,81.7517,81.7991,500.0
2019-09-17 12:20:00,103.63,103.63,103.48,103.63,800.0,81.8544,81.8544,81.7359,81.8544,800.0
2019-09-17 12:25:00,103.68,103.68,103.62,103.62,300.0,81.8939,81.8939,81.8465,81.8465,300.0
2019-09-17 12:30:00,103.69,103.73,103.6,103.71,1500.0,81.9018,81.9334,81.8307,81.9176,1500.0
2019-09-17 12:35:00,103.71,103.71,103.5,103.5,900.0,81.9176,81.9176,81.7517,81.7517,900.0
2019-09-17 12:40:00,103.47,103.59,103.47,103.57,900.0,81.728,81.8228,81.728,81.807,900.0
2019-09-17 12:45:00,103.61,103.86,103.61,103.86,1100.0,81.8386,82.036,81.8386,82.036,1100.0
2019-09-17 12:50:00,104.04,104.04,104.03,104.03,200.0,82.1782,82.1782,82.1703,82.1703,200.0
2019-09-17 12:55:00,104.08,104.13,103.92,103.95,800.0,82.2098,82.2493,82.0834,82.1071,800.0
2019-09-17 13:00:00,104.03,104.03,103.85,103.85,600.0,82.1703,82.1703,82.0281,82.0281,600.0
2019-09-17 13:05:00,103.77,103.78,103.76,103.76,600.0,81.965,81.9729,81.9571,81.9571,600.0
2019-09-17 13:10:00,103.98,103.98,103.9,103.9,300.0,82.1308,82.1308,82.0676,82.0676,300.0
2019-09-17 13:15:00,104.0,104.0,103.97,103.97,600.0,82.1466,82.1466,82.1229,82.1229,600.0
2019-09-17 13:20:00,104.02,104.36,104.02,104.36,400.0,82.1624,82.431,82.1624,82.431,400.0
2019-09-17 13:25:00,104.3,104.3,104.2,104.28,714.0,82.3836,82.3836,82.3046,82.3678,714.0
2019-09-17 13:30:00,104.32,104.35,104.29,104.29,700.0,82.3994,82.4231,82.3757,82.3757,700.0
2019-09-17 13:35:00,104.35,104.35,104.19,104.19,400.0,82.4231,82.4231,82.2967,82.2967,400.0
2019-09-17 13:40:00,103.35,103.59,103.08,103.08,900.0,81.6332,81.8228,81.4199,81.4199,900.0
2019-09-17 13:45:00,102.43,102.78,102.14,102.77,700.0,80.9065,81.183,80.6775,81.1751,700.0
2019-09-17 13:50:00,102.63,102.91,102.52,102.52,1000.0,81.0645,81.2857,80.9776,80.9776,1000.0
2019-09-17 13:55:00,102.66,102.66,102.62,102.62,300.0,81.0882,81.0882,81.0566,81.0566,300.0
2019-09-17 14:00:00,102.66,102.84,102.61,102.65,1200.0,81.0882,81.2304,81.0487,81.0803,1200.0
2019-09-17 14:05:00,102.49,102.76,102.49,102.73,400.0,80.9539,81.1672,80.9539,81.1435,400.0
2019-09-17 14:10:00,102.69,102.69,102.37,102.37,619.0,81.1119,81.1119,80.8591,80.8591,619.0
2019-09-17 14:15:00,102.3,102.42,102.14,102.14,500.0,80.8038,80.8986,80.6775,80.6775,500.0
2019-09-17 14:20:00,101.75,101.85,101.75,101.85,700.0,80.3694,80.4484,80.3694,80.4484,700.0
2019-09-17 14:25:00,101.85,102.04,101.83,101.93,700.0,80.4484,80.5985,80.4326,80.5116,700.0
2019-09-17 14:30:00,101.9,101.9,101.9,101.9,100.0,80.4879,80.4879,80.4879,80.4879,100.0
2019-09-17 14:35:00,101.93,101.93,101.85,101.85,400.0,80.5116,80.5116,80.4484,80.4484,400.0
2019-09-17 14:40:00,101.96,102.02,101.96,102.02,300.0,80.5353,80.5827,80.5353,80.5827,300.0
2019-09-17 14:45:00,101.85,101.94,101.64,101.64,900.0,80.4484,80.5195,80.2825,80.2825,900.0
2019-09-17 14:50:00,101.61,101.81,101.6,101.75,1100.0,80.2588,80.4168,80.2509,80.3694,1100.0
2019-09-17 14:55:00,101.77,101.77,101.69,101.71,600.0,80.3852,80.3852,80.322,80.3378,600.0
2019-09-17 15:00:00,101.63,101.64,101.47,101.47,1100.0,80.2746,80.2825,80.1482,80.1482,1100.0
2019-09-17 15:05:00,101.53,101.58,101.53,101.53,600.0,80.1956,80.2351,80.1956,80.1956,600.0
2019-09-17 15:10:00,101.5,101.55,101.5,101.54,495.0,80.1719,80.2114,80.1719,80.2035,495.0
2019-09-17 15:15:00,101.57,101.57,101.33,101.33,885.0,80.2272,80.2272,80.0377,80.0377,885.0
2019-09-17 15:20:00,101.34,101.34,101.21,101.22,500.0,80.0456,80.0456,79.9429,79.9508,500.0
2019-09-17 15:25:00,101.18,101.18,101.0,101.0,1784.0,79.9192,79.9192,79.777,79.777,1784.0
2019-09-17 15:30:00,101.04,101.11,100.84,100.84,2402.0,79.8086,79.8639,79.6506,79.6506,2402.0
2019-09-17 15:35:00,100.84,101.0,100.84,100.95,3363.0,79.6506,79.777,79.6506,79.7375,3363.0
2019-09-17 15:40:00,100.95,101.08,100.92,101.07,3220.0,79.7375,79.8402,79.7138,79.8323,3220.0
2019-09-17 15:45:00,101.04,101.12,100.88,100.88,3686.0,79.8086,79.8718,79.6822,79.6822,3686.0
2019-09-17 15:50:00,100.88,100.93,100.75,100.88,2874.0,79.6822,79.7217,79.5795,79.6822,2874.0
2019-09-17 15:55:00,100.91,100.91,100.37,100.37,6726.0,79.7059,79.7059,79.2794,79.2794,6726.0
2019-09-18 09:30:00,99.26,99.26,98.7,98.7,400.0,78.4026,78.4026,77.9603,77.9603,400.0
2019-09-18 09:35:00,99.04,99.24,99.03,99.15,1100.0,78.2289,78.3868,78.221,78.3157,1100.0
2019-09-18 09:40:00,99.03,99.09,98.45,98.64,2290.0,78.221,78.2684,77.7628,77.9129,2290.0
2019-09-18 09:45:00,98.79,99.01,98.79,98.89,1034.0,78.0314,78.2052,78.0314,78.1104,1034.0
2019-09-18 09:50:00,98.71,99.12,98.71,98.77,900.0,77.9682,78.2921,77.9682,78.0156,900.0
2019-09-18 09:55:00,98.54,98.54,98.29,98.29,976.0,77.8339,77.8339,77.6365,77.6365,976.0
2019-09-18 10:00:00,98.26,98.44,98.07,98.36,1600.0,77.6128,77.7549,77.4627,77.6917,1600.0
2019-09-18 10:05:00,98.29,98.5,98.14,98.36,1800.0,77.6365,77.8023,77.518,77.6917,1800.0
2019-09-18 10:10:00,98.33,98.34,98.16,98.2,600.0,77.6681,77.676,77.5338,77.5654,600.0
2019-09-18 10:15:00,98.4,98.4,98.28,98.28,200.0,77.7233,77.7233,77.6286,77.6286,200.0
2019-09-18 10:20:00,98.08,98.15,97.96,98.15,2000.0,77.4706,77.5259,77.3758,77.5259,2000.0
2019-09-18 10:25:00,98.43,98.43,98.43,98.43,100.0,77.747,77.747,77.747,77.747,100.0
2019-09-18 10:30:00,98.48,98.48,98.41,98.41,200.0,77.7865,77.7865,77.7312,77.7312,200.0
2019-09-18 10:35:00,98.45,98.45,98.44,98.44,200.0,77.7628,77.7628,77.7549,77.7549,200.0
2019-09-18 10:40:00,98.22,98.5,98.22,98.46,400.0,77.5812,77.8023,77.5812,77.7707,400.0
2019-09-18 10:45:00,98.88,99.15,98.88,98.95,900.0,78.1025,78.3157,78.1025,78.1578,900.0
2019-09-18 10:50:00,98.95,98.95,98.59,98.59,405.0,78.1578,78.1578,77.8734,77.8734,405.0
2019-09-18 10:55:00,98.78,98.78,98.73,98.73,200.0,78.0235,78.0235,77.984,77.984,200.0
2019-09-18 11:00:00,98.29,98.48,98.29,98.41,700.0,77.6365,77.7865,77.6365,77.7312,700.0
2019-09-18 11:05:00,98.36,98.36,98.07,98.07,300.0,77.6917,77.6917,77.4627,77.4627,300.0
2019-09-18 11:10:00,98.1,98.28,97.88,98.02,2600.0,77.4864,77.6286,77.3126,77.4232,2600.0
2019-09-18 11:15:00,98.14,98.14,97.91,97.91,700.0,77.518,77.518,77.3363,77.3363,700.0
2019-09-18 11:20:00,98.09,98.21,98.08,98.21,300.0,77.4785,77.5733,77.4706,77.5733,300.0
2019-09-18 11:25:00,98.27,98.27,98.1,98.1,200.0,77.6207,77.6207,77.4864,77.4864,200.0
2019-09-18 11:30:00,98.16,98.19,98.03,98.03,2039.0,77.5338,77.5575,77.4311,77.4311,2039.0
2019-09-18 11:35:00,98.08,98.12,97.8,97.8,1115.0,77.4706,77.5022,77.2494,77.2494,1115.0
2019-09-18 11:40:00,97.7,97.7,97.5,97.56,2817.0,77.1704,77.1704,77.0125,77.0599,2817.0
2019-09-18 11:45:00,97.54,97.59,97.5,97.52,500.0,77.0441,77.0835,77.0125,77.0283,500.0
2019-09-18 11:50:00,97.53,97.73,97.53,97.73,993.0,77.0362,77.1941,77.0362,77.1941,993.0
2019-09-18 11:55:00,97.82,97.87,97.82,97.87,200.0,77.2652,77.3047,77.2652,77.3047,200.0
2019-09-18 12:00:00,97.85,98.0,97.83,97.98,2183.0,77.2889,77.4074,77.2731,77.3916,2183.0
2019-09-18 12:05:00,98.03,98.03,97.99,98.01,875.0,77.4311,77.4311,77.3995,77.4153,875.0
2019-09-18 12:10:00,97.99,98.03,97.97,97.97,2910.0,77.3995,77.4311,77.3837,77.3837,2910.0
2019-09-18 12:15:00,97.99,98.0,97.85,97.97,6549.0,77.3995,77.4074,77.2889,77.3837,6549.0
2019-09-18 12:20:00,97.97,97.97,97.97,97.97,0.0,77.3837,77.3837,77.3837,77.3837,0.0
2019-09-18 12:25:00,97.89,97.96,97.89,97.96,300.0,77.3205,77.3758,77.3205,77.3758,300.0
2019-09-18 12:30:00,97.9,97.9,97.78,97.78,200.0,77.3284,77.3284,77.2336,77.2336,200.0
2019-09-18 12:35:00,97.66,97.66,97.57,97.57,600.0,77.1388,77.1388,77.0678,77.0678,600.0
2019-09-18 12:40:00,97.46,97.5,97.21,97.25,3087.0,76.9809,77.0125,76.7834,76.815,3087.0
2019-09-18 12:45:00,97.23,97.41,97.23,97.32,2185.0,76.7992,76.9414,76.7992,76.8703,2185.0
2019-09-18 12:50:00,97.42,97.42,97.27,97.35,2999.0,76.9493,76.9493,76.8308,76.894,2999.0
2019-09-18 12:55:00,97.4,97.4,97.3,97.31,696.0,76.9335,76.9335,76.8545,76.8624,696.0
2019-09-18 13:00:00,97.26,97.35,97.26,97.35,500.0,76.8229,76.894,76.8229,76.894,500.0
2019-09-18 13:05:00,97.45,97.45,97.4,97.4,1198.0,76.973,76.973,76.9335,76.9335,1198.0
2019-09-18 13:10:00,97.26,97.59,97.26,97.55,1898.0,76.8229,77.0835,76.8229,77.052,1898.0
2019-09-18 13:15:00,97.75,97.78,97.75,97.78,766.0,77.2099,77.2336,77.2099,77.2336,766.0
2019-09-18 13:20:00,97.72,97.72,97.59,97.72,1252.0,77.1862,77.1862,77.0835,77.1862,1252.0
2019-09-18 13:25:00,97.67,97.72,97.67,97.72,300.0,77.1467,77.1862,77.1467,77.1862,300.0
2019-09-18 13:30:00,97.67,97.67,97.67,97.67,100.0,77.1467,77.1467,77.1467,77.1467,100.0
2019-09-18 13:35:00,97.72,97.85,97.72,97.85,400.0,77.1862,77.2889,77.1862,77.2889,400.0
2019-09-18 13:40:00,97.78,97.8,97.78,97.79,400.0,77.2336,77.2494,77.2336,77.2415,400.0
2019-09-18 13:45:00,97.85,97.85,97.76,97.77,500.0,77.2889,77.2889,77.2178,77.2257,500.0
2019-09-18 13:50:00,97.71,97.81,97.71,97.81,600.0,77.1783,77.2573,77.1783,77.2573,600.0
2019-09-18 13:55:00,97.96,98.12,97.96,98.02,600.0,77.3758,77.5022,77.3758,77.4232,600.0
2019-09-18 14:00:00,97.97,98.14,97.97,98.04,1300.0,77.3837,77.518,77.3837,77.439,1300.0
2019-09-18 14:05:00,98.4,98.4,98.34,98.34,572.0,77.7233,77.7233,77.676,77.676,572.0
2019-09-18 14:10:00,98.21,98.21,97.73,97.73,400.0,77.5733,77.5733,77.1941,77.1941,400.0
2019-09-18 14:15:00,97.59,97.65,97.59,97.65,300.0,77.0835,77.1309,77.0835,77.1309,300.0
2019-09-18 14:20:00,97.62,97.79,97.62,97.71,400.0,77.1072,77.2415,77.1072,77.1783,400.0
2019-09-18 14:25:00,97.66,97.72,97.66,97.72,200.0,77.1388,77.1862,77.1388,77.1862,200.0
2019-09-18 14:30:00,97.66,97.7,97.59,97.7,636.0,77.1388,77.1704,77.0835,77.1704,636.0
2019-09-18 14:35:00,97.73,97.76,97.64,97.64,700.0,77.1941,77.2178,77.123,77.123,700.0
2019-09-18 14:40:00,97.75,97.82,97.68,97.82,400.0,77.2099,77.2652,77.1546,77.2652,400.0
2019-09-18 14:45:00,97.71,97.77,97.65,97.7,800.0,77.1783,77.2257,77.1309,77.1704,800.0
2019-09-18 14:50:00,97.8,97.8,97.78,97.78,200.0,77.2494,77.2494,77.2336,77.2336,200.0
2019-09-18 14:55:00,97.94,97.94,97.68,97.68,500.0,77.36,77.36,77.1546,77.1546,500.0
2019-09-18 15:00:00,97.68,97.7,97.66,97.7,400.0,77.1546,77.1704,77.1388,77.1704,400.0
2019-09-18 15:05:00,97.77,97.86,97.77,97.86,300.0,77.2257,77.2968,77.2257,77.2968,300.0
2019-09-18 15:10:00,97.9,98.01,97.9,97.95,1690.0,77.3284,77.4153,77.3284,77.3679,1690.0
2019-09-18 15:15:00,97.99,98.14,97.99,98.12,1140.0,77.3995,77.518,77.3995,77.5022,1140.0
2019-09-18 15:20:00,98.14,98.17,98.07,98.1,2000.0,77.518,77.5417,77.4627,77.4864,2000.0
2019-09-18 15:25:00,98.12,98.19,98.12,98.19,800.0,77.5022,77.5575,77.5022,77.5575,800.0
2019-09-18 15:30:00,98.15,98.29,98.12,98.29,600.0,77.5259,77.6365,77.5022,77.6365,600.0
2019-09-18 15:35:00,98.39,98.43,98.27,98.29,1200.0,77.7154,77.747,77.6207,77.6365,1200.0
2019-09-18 15:40:00,98.31,98.36,98.17,98.17,1601.0,77.6523,77.6917,77.5417,77.5417,1601.0
2019-09-18 15:45:00,98.12,98.22,98.12,98.19,650.0,77.5022,77.5812,77.5022,77.5575,650.0
2019-09-18 15:50:00,98.21,98.33,98.18,98.31,2000.0,77.5733,77.6681,77.5496,77.6523,2000.0
2019-09-18 15:55:00,98.28,98.31,98.22,98.22,7349.0,77.6286,77.6523,77.5812,77.5812,7349.0
2019-09-19 09:30:00,99.61,99.61,99.05,99.05,1000.0,78.6791,78.6791,78.2368,78.2368,1000.0
2019-09-19 09:35:00,98.99,99.18,98.8,98.8,800.0,78.1894,78.3394,78.0393,78.0393,800.0
2019-09-19 09:40:00,98.91,98.91,98.47,98.47,400.0,78.1262,78.1262,77.7786,77.7786,400.0
2019-09-19 09:45:00,98.29,98.29,98.0,98.0,500.0,77.6365,77.6365,77.4074,77.4074,500.0
2019-09-19 09:50:00,98.11,98.11,97.89,97.89,200.0,77.4943,77.4943,77.3205,77.3205,200.0
2019-09-19 09:55:00,98.19,98.43,98.19,98.29,600.0,77.5575,77.747,77.5575,77.6365,600.0
2019-09-19 10:00:00,98.14,98.17,97.93,98.15,500.0,77.518,77.5417,77.3521,77.5259,500.0
2019-09-19 10:05:00,97.99,97.99,97.68,97.68,400.0,77.3995,77.3995,77.1546,77.1546,400.0
2019-09-19 10:10:00,97.68,97.73,97.66,97.68,615.0,77.1546,77.1941,77.1388,77.1546,615.0
2019-09-19 10:15:00,97.63,97.74,97.54,97.74,774.0,77.1151,77.202,77.0441,77.202,774.0
2019-09-19 10:20:00,97.56,97.56,97.56,97.56,100.0,77.0599,77.0599,77.0599,77.0599,100.0
2019-09-19 10:25:00,97.53,97.53,97.22,97.22,800.0,77.0362,77.0362,76.7913,76.7913,800.0
2019-09-19 10:30:00,97.29,97.29,97.03,97.16,1300.0,76.8466,76.8466,76.6412,76.7439,1300.0
2019-09-19 10:35:00,97.37,97.37,97.06,97.06,1095.0,76.9098,76.9098,76.6649,76.6649,1095.0
2019-09-19 10:40:00,97.22,97.22,97.03,97.13,1000.0,76.7913,76.7913,76.6412,76.7202,1000.0
2019-09-19 10:45:00,97.24,97.34,97.23,97.27,800.0,76.8071,76.8861,76.7992,76.8308,800.0
2019-09-19 10:50:00,97.46,97.46,97.41,97.41,300.0,76.9809,76.9809,76.9414,76.9414,300.0
2019-09-19 10:55:00,97.61,97.61,97.55,97.55,300.0,77.0993,77.0993,77.052,77.052,300.0
2019-09-19 11:00:00,97.79,97.84,97.71,97.71,400.0,77.2415,77.281,77.1783,77.1783,400.0
2019-09-19 11:05:00,97.86,97.96,97.77,97.95,520.0,77.2968,77.3758,77.2257,77.3679,520.0
2019-09-19 11:10:00,97.88,97.88,97.73,97.73,400.0,77.3126,77.3126,77.1941,77.1941,400.0
2019-09-19 11:15:00,97.66,97.69,97.5,97.5,637.0,77.1388,77.1625,77.0125,77.0125,637.0
2019-09-19 11:20:00,97.56,97.56,97.56,97.56,100.0,77.0599,77.0599,77.0599,77.0599,100.0
2019-09-19 11:25:00,97.52,97.52,97.43,97.43,300.0,77.0283,77.0283,76.9572,76.9572,300.0
2019-09-19 11:30:00,97.4,97.45,97.39,97.45,1000.0,76.9335,76.973,76.9256,76.973,1000.0
2019-09-19 11:35:00,97.54,97.54,97.42,97.42,300.0,77.0441,77.0441,76.9493,76.9493,300.0
2019-09-19 11:40:00,97.45,97.56,97.44,97.49,500.0,76.973,77.0599,76.9651,77.0046,500.0
2019-09-19 11:45:00,97.31,97.31,97.17,97.17,549.0,76.8624,76.8624,76.7518,76.7518,549.0
2019-09-19 11:50:00,97.12,97.12,97.12,97.12,100.0,76.7123,76.7123,76.7123,76.7123,100.0
2019-09-19 11:55:00,97.22,97.22,97.1,97.1,388.0,76.7913,76.7913,76.6965,76.6965,388.0
2019-09-19 12:00:00,97.03,97.03,96.95,96.96,600.0,76.6412,76.6412,76.578,76.5859,600.0
2019-09-19 12:05:00,96.98,96.98,96.98,96.98,200.0,76.6017,76.6017,76.6017,76.6017,200.0
2019-09-19 12:10:00,97.29,97.29,97.29,97.29,100.0,76.8466,76.8466,76.8466,76.8466,100.0
2019-09-19 12:15:00,97.38,97.44,97.32,97.38,800.0,76.9177,76.9651,76.8703,76.9177,800.0
2019-09-19 12:20:00,97.31,97.33,97.29,97.29,300.0,76.8624,76.8782,76.8466,76.8466,300.0
2019-09-19 12:25:00,97.22,97.22,97.22,97.22,100.0,76.7913,76.7913,76.7913,76.7913,100.0
2019-09-19 12:30:00,97.13,97.19,97.13,97.18,635.0,76.7202,76.7676,76.7202,76.7597,635.0
2019-09-19 12:35:00,97.7,97.7,97.7,97.7,100.0,77.1704,77.1704,77.1704,77.1704,100.0
2019-09-19 12:40:00,97.68,97.68,97.57,97.57,300.0,77.1546,77.1546,77.0678,77.0678,300.0
2019-09-19 12:45:00,97.53,97.53,97.41,97.41,200.0,77.0362,77.0362,76.9414,76.9414,200.0
2019-09-19 12:50:00,97.43,97.47,97.32,97.47,600.0,76.9572,76.9888,76.8703,76.9888,600.0
2019-09-19 12:55:00,97.59,97.59,97.49,97.49,300.0,77.0835,77.0835,77.0046,77.0046,300.0
2019-09-19 13:00:00,97.48,97.59,97.48,97.51,500.0,76.9967,77.0835,76.9967,77.0204,500.0
2019-09-19 13:05:00,97.51,97.51,97.34,97.34,700.0,77.0204,77.0204,76.8861,76.8861,700.0
2019-09-19 13:10:00,97.38,97.56,97.38,97.56,600.0,76.9177,77.0599,76.9177,77.0599,600.0
2019-09-19 13:15:00,97.59,97.61,97.4,97.42,1000.0,77.0835,77.0993,76.9335,76.9493,1000.0
2019-09-19 13:20:00,97.44,97.44,97.36,97.43,1000.0,76.9651,76.9651,76.9019,76.9572,1000.0
2019-09-19 13:25:00,97.43,97.53,97.43,97.5,1100.0,76.9572,77.0362,76.9572,77.0125,1100.0
2019-09-19 13:30:00,97.42,97.42,97.18,97.26,600.0,76.9493,76.9493,76.7597,76.8229,600.0
2019-09-19 13:35:00,97.06,97.15,97.06,97.15,800.0,76.6649,76.736,76.6649,76.736,800.0
2019-09-19 13:40:00,97.13,97.13,97.02,97.12,1500.0,76.7202,76.7202,76.6333,76.7123,1500.0
2019-09-19 13:45:00,97.15,97.15,97.1,97.1,300.0,76.736,76.736,76.6965,76.6965,300.0
2019-09-19 13:50:00,97.24,97.37,97.24,97.37,500.0,76.8071,76.9098,76.8071,76.9098,500.0
2019-09-19 13:55:00,97.35,97.37,97.26,97.33,2399.0,76.894,76.9098,76.8229,76.8782,2399.0
2019-09-19 14:00:00,97.27,97.52,97.22,97.52,10842.0,76.8308,77.0283,76.7913,77.0283,10842.0
2019-09-19 14:05:00,97.5,97.5,97.5,97.5,100.0,77.0125,77.0125,77.0125,77.0125,100.0
2019-09-19 14:10:00,97.56,97.56,97.4,97.4,300.0,77.0599,77.0599,76.9335,76.9335,300.0
2019-09-19 14:15:00,97.25,97.25,97.25,97.25,200.0,76.815,76.815,76.815,76.815,200.0
2019-09-19 14:20:00,97.18,97.35,97.17,97.35,1742.0,76.7597,76.894,76.7518,76.894,1742.0
2019-09-19 14:25:00,97.2,97.2,97.2,97.2,200.0,76.7755,76.7755,76.7755,76.7755,200.0
2019-09-19 14:30:00,97.33,97.39,97.33,97.39,1300.0,76.8782,76.9256,76.8782,76.9256,1300.0
2019-09-19 14:35:00,97.27,97.27,97.27,97.27,100.0,76.8308,76.8308,76.8308,76.8308,100.0
2019-09-19 14:40:00,97.36,97.4,97.34,97.4,400.0,76.9019,76.9335,76.8861,76.9335,400.0
2019-09-19 14:45:00,97.35,97.37,97.32,97.37,400.0,76.894,76.9098,76.8703,76.9098,400.0
2019-09-19 14:50:00,97.43,97.48,97.43,97.45,600.0,76.9572,76.9967,76.9572,76.973,600.0
2019-09-19 14:55:00,97.39,97.55,97.34,97.55,800.0,76.9256,77.052,76.8861,77.052,800.0
2019-09-19 15:00:00,97.57,97.57,97.45,97.45,1200.0,77.0678,77.0678,76.973,76.973,1200.0
2019-09-19 15:05:00,97.5,97.56,97.44,97.47,1900.0,77.0125,77.0599,76.9651,76.9888,1900.0
2019-09-19 15:10:00,97.51,97.52,97.3,97.43,1600.0,77.0204,77.0283,76.8545,76.9572,1600.0
2019-09-19 15:15:00,97.46,97.5,97.42,97.45,1400.0,76.9809,77.0125,76.9493,76.973,1400.0
2019-09-19 15:20:00,97.47,97.47,97.37,97.4,800.0,76.9888,76.9888,76.9098,76.9335,800.0
2019-09-19 15:25:00,97.35,97.47,97.3,97.47,1300.0,76.894,76.9888,76.8545,76.9888,1300.0
2019-09-19 15:30:00,97.43,97.52,97.26,97.3,2300.0,76.9572,77.0283,76.8229,76.8545,2300.0
2019-09-19 15:35:00,97.21,97.36,97.21,97.34,1600.0,76.7834,76.9019,76.7834,76.8861,1600.0
2019-09-19 15:40:00,97.33,97.33,97.25,97.26,1200.0,76.8782,76.8782,76.815,76.8229,1200.0
2019-09-19 15:45:00,97.23,97.25,97.18,97.2,800.0,76.7992,76.815,76.7597,76.7755,800.0
2019-09-19 15:50:00,97.27,97.31,97.22,97.28,1400.0,76.8308,76.8624,76.7913,76.8387,1400.0
2019-09-19 15:55:00,97.34,97.42,97.32,97.34,1900.0,76.8861,76.9493,76.8703,76.8861,1900.0
2019-09-20 09:30:00,97.36,97.36,97.19,97.25,1585.0,76.9019,76.9019,76.7676,76.815,1585.0
2019-09-20 09:35:00,97.49,97.49,96.89,96.89,800.0,77.0046,77.0046,76.5306,76.5306,800.0
2019-09-20 09:40:00,96.96,97.1,96.62,96.62,2366.0,76.5859,76.6965,76.3174,76.3174,2366.0
2019-09-20 09:45:00,96.68,96.77,96.68,96.77,200.0,76.3648,76.4359,76.3648,76.4359,200.0
2019-09-20 09:50:00,96.9,97.25,96.9,97.15,960.0,76.5385,76.815,76.5385,76.736,960.0
2019-09-20 09:55:00,97.25,97.71,97.24,97.71,800.0,76.815,77.1783,76.8071,77.1783,800.0
2019-09-20 10:00:00,97.8,97.8,97.69,97.69,700.0,77.2494,77.2494,77.1625,77.1625,700.0
2019-09-20 10:05:00,97.76,97.76,97.66,97.66,400.0,77.2178,77.2178,77.1388,77.1388,400.0
2019-09-20 10:10:00,97.79,97.79,97.77,97.79,300.0,77.2415,77.2415,77.2257,77.2415,300.0
2019-09-20 10:15:00,97.74,97.74,97.36,97.37,700.0,77.202,77.202,76.9019,76.9098,700.0
2019-09-20 10:20:00,97.53,97.66,97.52,97.52,800.0,77.0362,77.1388,77.0283,77.0283,800.0
2019-09-20 10:25:00,97.6,97.67,97.6,97.62,599.0,77.0914,77.1467,77.0914,77.1072,599.0
2019-09-20 10:30:00,97.69,97.69,97.33,97.39,2600.0,77.1625,77.1625,76.8782,76.9256,2600.0
2019-09-20 10:35:00,97.38,97.51,97.38,97.43,700.0,76.9177,77.0204,76.9177,76.9572,700.0
2019-09-20 10:40:00,97.49,97.49,97.39,97.39,600.0,77.0046,77.0046,76.9256,76.9256,600.0
2019-09-20 10:45:00,97.4,97.55,97.36,97.55,800.0,76.9335,77.052,76.9019,77.052,800.0
2019-09-20 10:50:00,97.59,97.69,97.56,97.69,1731.0,77.0835,77.1625,77.0599,77.1625,1731.0
2019-09-20 10:55:00,97.79,98.05,97.79,97.98,2725.0,77.2415,77.4469,77.2415,77.3916,2725.0
2019-09-20 11:00:00,98.04,98.07,97.86,98.05,1868.0,77.439,77.4627,77.2968,77.4469,1868.0
2019-09-20 11:05:00,98.1,98.14,98.02,98.02,1102.0,77.4864,77.518,77.4232,77.4232,1102.0
2019-09-20 11:10:00,97.94,97.94,97.84,97.84,200.0,77.36,77.36,77.281,77.281,200.0
2019-09-20 11:15:00,97.52,97.57,97.51,97.51,600.0,77.0283,77.0678,77.0204,77.0204,600.0
2019-09-20 11:20:00,97.5,97.51,97.5,97.51,200.0,77.0125,77.0204,77.0125,77.0204,200.0
2019-09-20 11:25:00,97.54,97.54,97.54,97.54,100.0,77.0441,77.0441,77.0441,77.0441,100.0
2019-09-20 11:30:00,97.46,97.6,97.39,97.6,700.0,76.9809,77.0914,76.9256,77.0914,700.0
2019-09-20 11:35:00,97.52,97.52,97.39,97.39,500.0,77.0283,77.0283,76.9256,76.9256,500.0
2019-09-20 11:40:00,97.44,97.62,97.38,97.38,1200.0,76.9651,77.1072,76.9177,76.9177,1200.0
2019-09-20 11:45:00,97.29,97.42,97.29,97.39,400.0,76.8466,76.9493,76.8466,76.9256,400.0
2019-09-20 11:50:00,97.38,97.49,97.37,97.49,500.0,76.9177,77.0046,76.9098,77.0046,500.0
2019-09-20 11:55:00,97.36,97.36,97.35,97.35,300.0,76.9019,76.9019,76.894,76.894,300.0
2019-09-20 12:00:00,97.32,97.42,97.32,97.36,1200.0,76.8703,76.9493,76.8703,76.9019,1200.0
2019-09-20 12:05:00,97.3,97.3,97.14,97.15,700.0,76.8545,76.8545,76.7281,76.736,700.0
2019-09-20 12:10:00,97.19,97.3,97.19,97.21,800.0,76.7676,76.8545,76.7676,76.7834,800.0
2019-09-20 12:15:00,97.23,97.23,97.21,97.21,400.0,76.7992,76.7992,76.7834,76.7834,400.0
2019-09-20 12:20:00,97.11,97.17,97.02,97.02,900.0,76.7044,76.7518,76.6333,76.6333,900.0
2019-09-20 12:25:00,96.99,97.15,96.97,97.15,600.0,76.6096,76.736,76.5938,76.736,600.0
2019-09-20 12:30:00,97.15,97.15,97.15,97.15,100.0,76.736,76.736,76.736,76.736,100.0
2019-09-20 12:35:00,97.13,97.37,97.13,97.37,1200.0,76.7202,76.9098,76.7202,76.9098,1200.0
2019-09-20 12:40:00,97.34,97.43,97.34,97.43,800.0,76.8861,76.9572,76.8861,76.9572,800.0
2019-09-20 12:45:00,97.39,97.39,97.22,97.26,700.0,76.9256,76.9256,76.7913,76.8229,700.0
2019-09-20 12:50:00,97.39,97.39,97.39,97.39,200.0,76.9256,76.9256,76.9256,76.9256,200.0
2019-09-20 12:55:00,97.35,97.39,97.31,97.31,1000.0,76.894,76.9256,76.8624,76.8624,1000.0
2019-09-20 13:00:00,97.31,97.43,97.23,97.4,3993.0,76.8624,76.9572,76.7992,76.9335,3993.0
2019-09-20 13:05:00,97.32,97.37,97.29,97.29,700.0,76.8703,76.9098,76.8466,76.8466,700.0
2019-09-20 13:10:00,97.25,97.25,96.63,96.63,1300.0,76.815,76.815,76.3253,76.3253,1300.0
2019-09-20 13:15:00,96.5,96.67,96.44,96.67,800.0,76.2226,76.3569,76.1752,76.3569,800.0
2019-09-20 13:20:00,96.75,96.75,96.54,96.56,1100.0,76.4201,76.4201,76.2542,76.27,1100.0
2019-09-20 13:25:00,96.58,96.61,96.49,96.49,1000.0,76.2858,76.3095,76.2147,76.2147,1000.0
2019-09-20 13:30:00,96.49,96.49,96.31,96.31,1300.0,76.2147,76.2147,76.0725,76.0725,1300.0
2019-09-20 13:35:00,96.55,96.55,96.47,96.47,400.0,76.2621,76.2621,76.1989,76.1989,400.0
2019-09-20 13:40:00,96.37,96.4,96.37,96.39,400.0,76.1199,76.1436,76.1199,76.1357,400.0
2019-09-20 13:45:00,96.39,96.39,96.13,96.18,1200.0,76.1357,76.1357,75.9303,75.9698,1200.0
2019-09-20 13:50:00,96.16,96.23,96.0,96.0,2900.0,75.954,76.0093,75.8277,75.8277,2900.0
2019-09-20 13:55:00,95.99,96.17,95.99,96.05,1200.0,75.8198,75.9619,75.8198,75.8671,1200.0
2019-09-20 14:00:00,96.05,96.05,95.86,96.0,1142.0,75.8671,75.8671,75.7171,75.8277,1142.0
2019-09-20 14:05:00,96.02,96.08,95.95,96.03,800.0,75.8435,75.8908,75.7882,75.8513,800.0
2019-09-20 14:10:00,96.02,96.07,95.97,95.97,1100.0,75.8435,75.8829,75.804,75.804,1100.0
2019-09-20 14:15:00,95.99,96.06,95.95,96.02,800.0,75.8198,75.875,75.7882,75.8435,800.0
2019-09-20 14:20:00,96.05,96.09,95.94,95.99,600.0,75.8671,75.8987,75.7803,75.8198,600.0
2019-09-20 14:25:00,95.95,95.95,95.8,95.91,600.0,75.7882,75.7882,75.6697,75.7566,600.0
2019-09-20 14:30:00,95.98,96.18,95.98,96.01,1200.0,75.8119,75.9698,75.8119,75.8356,1200.0
2019-09-20 14:35:00,95.99,96.12,95.99,96.12,500.0,75.8198,75.9224,75.8198,75.9224,500.0
2019-09-20 14:40:00,96.07,96.07,96.03,96.05,400.0,75.8829,75.8829,75.8513,75.8671,400.0
2019-09-20 14:45:00,96.14,96.21,96.12,96.21,1100.0,75.9382,75.9935,75.9224,75.9935,1100.0
2019-09-20 14:50:00,96.32,96.33,96.15,96.23,1400.0,76.0804,76.0883,75.9461,76.0093,1400.0
2019-09-20 14:55:00,96.32,96.35,96.2,96.2,900.0,76.0804,76.1041,75.9856,75.9856,900.0
2019-09-20 15:00:00,96.26,96.31,96.22,96.3,1200.0,76.033,76.0725,76.0014,76.0646,1200.0
2019-09-20 15:05:00,96.32,96.32,95.95,95.96,1600.0,76.0804,76.0804,75.7882,75.7961,1600.0
2019-09-20 15:10:00,96.03,96.1,95.99,96.1,700.0,75.8513,75.9066,75.8198,75.9066,700.0
2019-09-20 15:15:00,96.13,96.22,96.13,96.2,1600.0,75.9303,76.0014,75.9303,75.9856,1600.0
2019-09-20 15:20:00,96.24,96.35,96.24,96.35,1550.0,76.0172,76.1041,76.0172,76.1041,1550.0
2019-09-20 15:25:00,96.34,96.37,96.31,96.33,1142.0,76.0962,76.1199,76.0725,76.0883,1142.0
2019-09-20 15:30:00,96.31,96.47,96.28,96.47,3300.0,76.0725,76.1989,76.0488,76.1989,3300.0
2019-09-20 15:35:00,96.47,96.73,96.47,96.62,3436.0,76.1989,76.4043,76.1989,76.3174,3436.0
2019-09-20 15:40:00,96.59,96.69,96.53,96.66,2900.0,76.2937,76.3727,76.2463,76.349,2900.0
2019-09-20 15:45:00,96.64,96.64,96.45,96.45,3000.0,76.3332,76.3332,76.1831,76.1831,3000.0
2019-09-20 15:50:00,96.45,96.65,96.45,96.55,5669.0,76.1831,76.3411,76.1831,76.2621,5669.0
2019-09-20 15:55:00,96.55,96.91,96.55,96.87,11033.0,76.2621,76.5464,76.2621,76.5148,11033.0
2019-09-23 09:30:00,97.15,97.47,96.62,97.34,1800.0,76.736,76.9888,76.3174,76.8861,1800.0
2019-09-23 09:35:00,97.42,97.6,97.4,97.52,859.0,76.9493,77.0914,76.9335,77.0283,859.0
2019-09-23 09:40:00,97.5,97.79,97.33,97.75,900.0,77.0125,77.2415,76.8782,77.2099,900.0
2019-09-23 09:45:00,97.69,97.87,97.61,97.61,700.0,77.1625,77.3047,77.0993,77.0993,700.0
2019-09-23 09:50:00,97.75,97.95,97.75,97.82,1400.0,77.2099,77.3679,77.2099,77.2652,1400.0
2019-09-23 09:55:00,97.82,97.86,97.49,97.49,1703.0,77.2652,77.2968,77.0046,77.0046,1703.0
2019-09-23 10:00:00,97.5,97.55,97.4,97.52,1777.0,77.0125,77.052,76.9335,77.0283,1777.0
2019-09-23 10:05:00,97.5,97.62,97.3,97.3,2200.0,77.0125,77.1072,76.8545,76.8545,2200.0
2019-09-23 10:10:00,97.22,97.35,97.15,97.15,2207.0,76.7913,76.894,76.736,76.736,2207.0
2019-09-23 10:15:00,97.02,97.31,97.02,97.22,1119.0,76.6333,76.8624,76.6333,76.7913,1119.0
2019-09-23 10:20:00,97.19,97.27,97.07,97.27,1000.0,76.7676,76.8308,76.6728,76.8308,1000.0
2019-09-23 10:25:00,97.22,97.33,97.17,97.3,2300.0,76.7913,76.8782,76.7518,76.8545,2300.0
2019-09-23 10:30:00,97.35,97.54,97.32,97.4,800.0,76.894,77.0441,76.8703,76.9335,800.0
2019-09-23 10:35:00,97.3,97.36,97.14,97.14,800.0,76.8545,76.9019,76.7281,76.7281,800.0
2019-09-23 10:40:00,97.12,97.32,97.12,97.19,924.0,76.7123,76.8703,76.7123,76.7676,924.0
2019-09-23 10:45:00,97.24,97.24,96.99,96.99,800.0,76.8071,76.8071,76.6096,76.6096,800.0
2019-09-23 10:50:00,97.02,97.08,96.91,96.96,1512.0,76.6333,76.6807,76.5464,76.5859,1512.0
2019-09-23 10:55:00,97.01,97.14,97.01,97.04,1897.0,76.6254,76.7281,76.6254,76.6491,1897.0
2019-09-23 11:00:00,97.08,97.39,97.08,97.39,1600.0,76.6807,76.9256,76.6807,76.9256,1600.0
2019-09-23 11:05:00,97.32,97.32,97.11,97.11,1703.0,76.8703,76.8703,76.7044,76.7044,1703.0
2019-09-23 11:10:00,97.16,97.27,97.16,97.27,742.0,76.7439,76.8308,76.7439,76.8308,742.0
2019-09-23 11:15:00,97.34,97.39,97.25,97.25,1492.0,76.8861,76.9256,76.815,76.815,1492.0
2019-09-23 11:20:00,97.35,97.44,97.34,97.36,3731.0,76.894,76.9651,76.8861,76.9019,3731.0
2019-09-23 11:25:00,97.29,97.3,97.16,97.16,3900.0,76.8466,76.8545,76.7439,76.7439,3900.0
2019-09-23 11:30:00,97.24,97.26,97.07,97.07,700.0,76.8071,76.8229,76.6728,76.6728,700.0
2019-09-23 11:35:00,97.11,97.18,97.07,97.18,600.0,76.7044,76.7597,76.6728,76.7597,600.0
2019-09-23 11:40:00,97.16,97.16,96.87,96.87,1100.0,76.7439,76.7439,76.5148,76.5148,1100.0
2019-09-23 11:45:00,96.87,96.87,96.85,96.86,400.0,76.5148,76.5148,76.499,76.5069,400.0
2019-09-23 11:50:00,96.9,96.91,96.8,96.82,990.0,76.5385,76.5464,76.4595,76.4753,990.0
2019-09-23 11:55:00,96.83,96.83,96.75,96.77,700.0,76.4832,76.4832,76.4201,76.4359,700.0
2019-09-23 12:00:00,96.8,96.82,96.78,96.78,800.0,76.4595,76.4753,76.4438,76.4438,800.0
2019-09-23 12:05:00,96.86,96.86,96.76,96.81,1300.0,76.5069,76.5069,76.428,76.4674,1300.0
2019-09-23 12:10:00,96.83,96.84,96.83,96.84,300.0,76.4832,76.4911,76.4832,76.4911,300.0
2019-09-23 12:15:00,96.82,96.82,96.77,96.77,300.0,76.4753,76.4753,76.4359,76.4359,300.0
2019-09-23 12:20:00,96.83,96.83,96.79,96.79,300.0,76.4832,76.4832,76.4517,76.4517,300.0
2019-09-23 12:25:00,96.82,96.86,96.8,96.86,900.0,76.4753,76.5069,76.4595,76.5069,900.0
2019-09-23 12:30:00,96.9,96.9,96.84,96.84,300.0,76.5385,76.5385,76.4911,76.4911,300.0
2019-09-23 12:35:00,96.9,96.95,96.9,96.95,800.0,76.5385,76.578,76.5385,76.578,800.0
2019-09-23 12:40:00,96.92,97.04,96.92,97.04,700.0,76.5543,76.6491,76.5543,76.6491,700.0
2019-09-23 12:45:00,97.17,97.17,97.15,97.15,200.0,76.7518,76.7518,76.736,76.736,200.0
2019-09-23 12:50:00,97.06,97.09,96.99,97.01,600.0,76.6649,76.6886,76.6096,76.6254,600.0
2019-09-23 12:55:00,97.03,97.06,96.98,97.01,1000.0,76.6412,76.6649,76.6017,76.6254,1000.0
2019-09-23 13:00:00,97.06,97.31,97.06,97.29,800.0,76.6649,76.8624,76.6649,76.8466,800.0
2019-09-23 13:05:00,97.21,97.26,97.19,97.26,300.0,76.7834,76.8229,76.7676,76.8229,300.0
2019-09-23 13:10:00,97.24,97.24,97.13,97.13,1100.0,76.8071,76.8071,76.7202,76.7202,1100.0
2019-09-23 13:15:00,97.07,97.11,97.04,97.11,444.0,76.6728,76.7044,76.6491,76.7044,444.0
2019-09-23 13:20:00,97.08,97.09,96.98,97.0,900.0,76.6807,76.6886,76.6017,76.6175,900.0
2019-09-23 13:25:00,96.99,97.0,96.95,97.0,600.0,76.6096,76.6175,76.578,76.6175,600.0
2019-09-23 13:30:00,97.03,97.03,96.98,97.01,600.0,76.6412,76.6412,76.6017,76.6254,600.0
2019-09-23 13:35:00,97.03,97.05,97.03,97.05,200.0,76.6412,76.657,76.6412,76.657,200.0
2019-09-23 13:40:00,97.14,97.24,97.14,97.24,500.0,76.7281,76.8071,76.7281,76.8071,500.0
2019-09-23 13:45:00,97.3,97.33,97.28,97.28,900.0,76.8545,76.8782,76.8387,76.8387,900.0
2019-09-23 13:50:00,97.3,97.32,97.29,97.3,600.0,76.8545,76.8703,76.8466,76.8545,600.0
2019-09-23 13:55:00,97.36,97.42,97.35,97.36,800.0,76.9019,76.9493,76.894,76.9019,800.0
2019-09-23 14:00:00,97.3,97.3,97.28,97.3,600.0,76.8545,76.8545,76.8387,76.8545,600.0
2019-09-23 14:05:00,97.4,97.4,97.37,97.37,400.0,76.9335,76.9335,76.9098,76.9098,400.0
2019-09-23 14:10:00,97.37,97.5,97.37,97.5,1000.0,76.9098,77.0125,76.9098,77.0125,1000.0
2019-09-23 14:15:00,97.49,97.52,97.49,97.52,500.0,77.0046,77.0283,77.0046,77.0283,500.0
2019-09-23 14:20:00,97.5,97.58,97.5,97.52,1000.0,77.0125,77.0756,77.0125,77.0283,1000.0
2019-09-23 14:25:00,97.59,97.75,97.58,97.75,900.0,77.0835,77.2099,77.0756,77.2099,900.0
2019-09-23 14:30:00,97.76,97.78,97.76,97.78,200.0,77.2178,77.2336,77.2178,77.2336,200.0
2019-09-23 14:35:00,97.79,97.79,97.62,97.71,1300.0,77.2415,77.2415,77.1072,77.1783,1300.0
2019-09-23 14:40:00,97.68,97.76,97.68,97.76,800.0,77.1546,77.2178,77.1546,77.2178,800.0
2019-09-23 14:45:00,97.76,97.76,97.75,97.75,200.0,77.2178,77.2178,77.2099,77.2099,200.0
2019-09-23 14:50:00,97.87,97.92,97.81,97.82,700.0,77.3047,77.3442,77.2573,77.2652,700.0
2019-09-23 14:55:00,97.9,97.97,97.89,97.97,473.0,77.3284,77.3837,77.3205,77.3837,473.0
2019-09-23 15:00:00,97.95,98.04,97.93,98.03,1106.0,77.3679,77.439,77.3521,77.4311,1106.0
2019-09-23 15:05:00,98.11,98.27,98.11,98.21,2241.0,77.4943,77.6207,77.4943,77.5733,2241.0
2019-09-23 15:10:00,98.21,98.3,98.21,98.25,1400.0,77.5733,77.6444,77.5733,77.6049,1400.0
2019-09-23 15:15:00,98.21,98.29,98.21,98.22,2300.0,77.5733,77.6365,77.5733,77.5812,2300.0
2019-09-23 15:20:00,98.11,98.13,98.11,98.12,1500.0,77.4943,77.5101,77.4943,77.5022,1500.0
2019-09-23 15:25:00,98.12,98.36,98.12,98.36,8500.0,77.5022,77.6917,77.5022,77.6917,8500.0
2019-09-23 15:30:00,98.38,98.57,98.36,98.57,2653.0,77.7075,77.8576,77.6917,77.8576,2653.0
2019-09-23 15:35:00,98.57,98.76,98.57,98.76,1600.0,77.8576,78.0077,77.8576,78.0077,1600.0
2019-09-23 15:40:00,98.75,98.98,98.75,98.98,2500.0,77.9998,78.1815,77.9998,78.1815,2500.0
2019-09-23 15:45:00,98.99,99.08,98.97,99.08,1702.0,78.1894,78.2605,78.1736,78.2605,1702.0
2019-09-23 15:50:00,99.12,99.12,98.92,98.92,3002.0,78.2921,78.2921,78.1341,78.1341,3002.0
2019-09-23 15:55:00,98.76,98.76,98.23,98.23,6196.0,78.0077,78.0077,77.5891,77.5891,6196.0
2019-09-24 09:30:00,97.9,97.97,97.84,97.97,700.0,77.3284,77.3837,77.281,77.3837,700.0
2019-09-24 09:35:00,97.99,98.06,97.91,98.05,2900.0,77.3995,77.4548,77.3363,77.4469,2900.0
2019-09-24 09:40:00,98.16,98.16,97.77,97.77,3213.0,77.5338,77.5338,77.2257,77.2257,3213.0
2019-09-24 09:45:00,97.71,97.75,97.65,97.67,1300.0,77.1783,77.2099,77.1309,77.1467,1300.0
2019-09-24 09:50:00,97.71,97.95,97.71,97.8,700.0,77.1783,77.3679,77.1783,77.2494,700.0
2019-09-24 09:55:00,97.86,97.86,97.58,97.6,700.0,77.2968,77.2968,77.0756,77.0914,700.0
2019-09-24 10:00:00,97.57,97.64,97.5,97.64,500.0,77.0678,77.123,77.0125,77.123,500.0
2019-09-24 10:05:00,97.61,97.61,97.29,97.29,800.0,77.0993,77.0993,76.8466,76.8466,800.0
2019-09-24 10:10:00,97.33,97.33,97.33,97.33,100.0,76.8782,76.8782,76.8782,76.8782,100.0
2019-09-24 10:15:00,96.96,97.12,96.86,97.12,729.0,76.5859,76.7123,76.5069,76.7123,729.0
2019-09-24 10:20:00,96.99,97.14,96.86,96.86,1100.0,76.6096,76.7281,76.5069,76.5069,1100.0
2019-09-24 10:25:00,96.94,97.4,96.82,97.14,1500.0,76.5701,76.9335,76.4753,76.7281,1500.0
2019-09-24 10:30:00,97.14,97.16,97.02,97.02,400.0,76.7281,76.7439,76.6333,76.6333,400.0
2019-09-24 10:35:00,97.15,97.26,97.13,97.18,400.0,76.736,76.8229,76.7202,76.7597,400.0
2019-09-24 10:40:00,97.15,97.15,96.76,96.77,1020.0,76.736,76.736,76.428,76.4359,1020.0
2019-09-24 10:45:00,96.75,96.88,96.73,96.87,700.0,76.4201,76.5227,76.4043,76.5148,700.0
2019-09-24 10:50:00,96.89,96.97,96.75,96.75,1200.0,76.5306,76.5938,76.4201,76.4201,1200.0
2019-09-24 10:55:00,96.78,96.78,96.58,96.66,900.0,76.4438,76.4438,76.2858,76.349,900.0
2019-09-24 11:00:00,96.69,96.76,96.69,96.73,1000.0,76.3727,76.428,76.3727,76.4043,1000.0
2019-09-24 11:05:00,96.77,96.77,96.73,96.73,500.0,76.4359,76.4359,76.4043,76.4043,500.0
2019-09-24 11:10:00,97.19,97.28,97.18,97.25,600.0,76.7676,76.8387,76.7597,76.815,600.0
2019-09-24 11:15:00,97.23,97.39,97.21,97.36,800.0,76.7992,76.9256,76.7834,76.9019,800.0
2019-09-24 11:20:00,97.46,97.5,97.27,97.32,1400.0,76.9809,77.0125,76.8308,76.8703,1400.0
2019-09-24 11:25:00,97.34,97.38,97.26,97.35,1400.0,76.8861,76.9177,76.8229,76.894,1400.0
2019-09-24 11:30:00,97.2,97.2,97.17,97.17,200.0,76.7755,76.7755,76.7518,76.7518,200.0
2019-09-24 11:35:00,97.1,97.1,96.62,96.68,1000.0,76.6965,76.6965,76.3174,76.3648,1000.0
2019-09-24 11:40:00,96.64,96.65,96.43,96.43,1700.0,76.3332,76.3411,76.1673,76.1673,1700.0
2019-09-24 11:45:00,96.51,96.54,96.35,96.45,1400.0,76.2305,76.2542,76.1041,76.1831,1400.0
2019-09-24 11:50:00,96.5,96.53,96.24,96.24,600.0,76.2226,76.2463,76.0172,76.0172,600.0
2019-09-24 11:55:00,96.25,96.3,96.25,96.29,400.0,76.0251,76.0646,76.0251,76.0567,400.0
2019-09-24 12:00:00,96.19,96.19,96.02,96.06,1100.0,75.9777,75.9777,75.8435,75.875,1100.0
2019-09-24 12:05:00,96.19,96.49,96.17,96.46,600.0,75.9777,76.2147,75.9619,76.191,600.0
2019-09-24 12:10:00,96.43,96.48,96.43,96.48,200.0,76.1673,76.2068,76.1673,76.2068,200.0
2019-09-24 12:15:00,96.58,96.58,96.4,96.4,400.0,76.2858,76.2858,76.1436,76.1436,400.0
2019-09-24 12:20:00,96.33,96.33,96.23,96.23,200.0,76.0883,76.0883,76.0093,76.0093,200.0
2019-09-24 12:25:00,96.17,96.17,96.08,96.08,200.0,75.9619,75.9619,75.8908,75.8908,200.0
2019-09-24 12:30:00,96.19,96.19,96.07,96.12,400.0,75.9777,75.9777,75.8829,75.9224,400.0
2019-09-24 12:35:00,95.98,95.99,95.91,95.91,400.0,75.8119,75.8198,75.7566,75.7566,400.0
2019-09-24 12:40:00,95.83,95.92,95.83,95.91,300.0,75.6934,75.7645,75.6934,75.7566,300.0
2019-09-24 12:45:00,95.86,95.87,95.85,95.87,300.0,75.7171,75.725,75.7092,75.725,300.0
2019-09-24 12:50:00,95.87,95.87,95.79,95.79,700.0,75.725,75.725,75.6618,75.6618,700.0
2019-09-24 12:55:00,95.69,95.69,95.43,95.43,1265.0,75.5828,75.5828,75.3774,75.3774,1265.0
2019-09-24 13:00:00,95.62,95.62,95.61,95.61,200.0,75.5275,75.5275,75.5196,75.5196,200.0
2019-09-24 13:05:00,95.65,95.69,95.57,95.6,1200.0,75.5512,75.5828,75.488,75.5117,1200.0
2019-09-24 13:10:00,95.48,95.48,95.38,95.38,700.0,75.4169,75.4169,75.3379,75.3379,700.0
2019-09-24 13:15:00,95.4,95.4,95.32,95.32,500.0,75.3537,75.3537,75.2905,75.2905,500.0
2019-09-24 13:20:00,95.34,95.34,95.13,95.13,1536.0,75.3063,75.3063,75.1405,75.1405,1536.0
2019-09-24 13:25:00,95.15,95.19,94.94,94.94,1763.0,75.1563,75.1879,74.9904,74.9904,1763.0
2019-09-24 13:30:00,95.05,95.07,94.97,95.07,1020.0,75.0773,75.0931,75.0141,75.0931,1020.0
2019-09-24 13:35:00,95.12,95.32,95.12,95.29,1307.0,75.1326,75.2905,75.1326,75.2668,1307.0
2019-09-24 13:40:00,95.29,95.29,95.01,95.06,900.0,75.2668,75.2668,75.0457,75.0852,900.0
2019-09-24 13:45:00,95.03,95.07,94.96,94.96,1000.0,75.0615,75.0931,75.0062,75.0062,1000.0
2019-09-24 13:50:00,94.93,94.99,94.86,94.86,2394.0,74.9825,75.0299,74.9272,74.9272,2394.0
2019-09-24 13:55:00,94.87,94.97,94.87,94.89,1200.0,74.9351,75.0141,74.9351,74.9509,1200.0
2019-09-24 14:00:00,94.81,94.81,94.69,94.77,1300.0,74.8877,74.8877,74.7929,74.8561,1300.0
2019-09-24 14:05:00,94.7,94.71,94.44,94.47,1900.0,74.8008,74.8087,74.5955,74.6191,1900.0
2019-09-24 14:10:00,94.42,94.82,94.42,94.82,1400.0,74.5797,74.8956,74.5797,74.8956,1400.0
2019-09-24 14:15:00,94.86,94.95,94.8,94.95,635.0,74.9272,74.9983,74.8798,74.9983,635.0
2019-09-24 14:20:00,94.92,94.92,94.75,94.75,924.0,74.9746,74.9746,74.8403,74.8403,924.0
2019-09-24 14:25:00,94.63,94.66,94.63,94.65,400.0,74.7455,74.7692,74.7455,74.7613,400.0
2019-09-24 14:30:00,94.6,94.6,94.48,94.49,1854.0,74.7218,74.7218,74.627,74.6349,1854.0
2019-09-24 14:35:00,94.48,94.54,94.22,94.41,2940.0,74.627,74.6744,74.4217,74.5718,2940.0
2019-09-24 14:40:00,94.44,94.5,94.04,94.04,3817.0,74.5955,74.6428,74.2795,74.2795,3817.0
2019-09-24 14:45:00,94.02,94.24,94.02,94.24,4200.0,74.2637,74.4375,74.2637,74.4375,4200.0
2019-09-24 14:50:00,94.18,94.27,94.08,94.17,1300.0,74.3901,74.4612,74.3111,74.3822,1300.0
2019-09-24 14:55:00,94.18,94.2,94.18,94.18,1100.0,74.3901,74.4059,74.3901,74.3901,1100.0
2019-09-24 15:00:00,94.35,94.46,94.29,94.45,3000.0,74.5244,74.6113,74.477,74.6034,3000.0
2019-09-24 15:05:00,94.45,94.52,94.4,94.4,2275.0,74.6034,74.6586,74.5639,74.5639,2275.0
2019-09-24 15:10:00,94.44,94.71,94.43,94.65,2492.0,74.5955,74.8087,74.5876,74.7613,2492.0
2019-09-24 15:15:00,94.63,94.7,94.45,94.45,2700.0,74.7455,74.8008,74.6034,74.6034,2700.0
2019-09-24 15:20:00,94.47,94.49,94.13,94.13,1400.0,74.6191,74.6349,74.3506,74.3506,1400.0
2019-09-24 15:25:00,94.14,94.19,94.08,94.1,4500.0,74.3585,74.398,74.3111,74.3269,4500.0
2019-09-24 15:30:00,94.06,94.06,93.9,93.93,2952.0,74.2953,74.2953,74.1689,74.1926,2952.0
2019-09-24 15:35:00,93.91,93.97,93.85,93.88,3402.0,74.1768,74.2242,74.1294,74.1531,3402.0
2019-09-24 15:40:00,93.86,93.87,93.61,93.66,4220.0,74.1373,74.1452,73.9399,73.9794,4220.0
2019-09-24 15:45:00,93.67,94.47,93.67,94.46,2115.0,73.9873,74.6191,73.9873,74.6113,2115.0
2019-09-24 15:50:00,94.46,94.55,94.33,94.55,3333.0,74.6113,74.6823,74.5086,74.6823,3333.0
2019-09-24 15:55:00,94.54,94.56,94.35,94.56,13383.0,74.6744,74.6902,74.5244,74.6902,13383.0
2019-09-25 09:30:00,93.46,93.52,93.29,93.35,2425.0,73.8214,73.8688,73.6871,73.7345,2425.0
2019-09-25 09:35:00,93.29,93.83,93.25,93.77,2310.0,73.6871,74.1136,73.6555,74.0662,2310.0
2019-09-25 09:40:00,93.77,93.77,93.53,93.53,600.0,74.0662,74.0662,73.8767,73.8767,600.0
2019-09-25 09:45:00,93.41,93.41,92.99,93.04,2851.0,73.7819,73.7819,73.4501,73.4896,2851.0
2019-09-25 09:50:00,92.93,93.09,92.87,92.87,2060.0,73.4027,73.5291,73.3554,73.3554,2060.0
2019-09-25 09:55:00,92.68,92.68,92.2,92.34,3669.0,73.2053,73.2053,72.8261,72.9367,3669.0
2019-09-25 10:00:00,92.24,92.52,92.24,92.46,1000.0,72.8577,73.0789,72.8577,73.0315,1000.0
2019-09-25 10:05:00,92.54,92.96,92.54,92.96,1200.0,73.0947,73.4264,73.0947,73.4264,1200.0
2019-09-25 10:10:00,92.69,92.69,92.28,92.48,1200.0,73.2132,73.2132,72.8893,73.0473,1200.0
2019-09-25 10:15:00,92.44,92.48,92.27,92.34,2600.0,73.0157,73.0473,72.8814,72.9367,2600.0
2019-09-25 10:20:00,92.37,92.51,91.86,91.86,2162.0,72.9604,73.071,72.5576,72.5576,2162.0
2019-09-25 10:25:00,91.88,91.88,91.38,91.85,8637.0,72.5734,72.5734,72.1784,72.5497,8637.0
2019-09-25 10:30:00,91.7,91.91,91.68,91.86,2300.0,72.4312,72.5971,72.4154,72.5576,2300.0
2019-09-25 10:35:00,91.85,91.96,91.19,91.19,3910.0,72.5497,72.6366,72.0284,72.0284,3910.0
2019-09-25 10:40:00,91.2,91.72,91.1,91.49,5899.0,72.0363,72.447,71.9573,72.2653,5899.0
2019-09-25 10:45:00,91.5,91.93,91.45,91.93,1913.0,72.2732,72.6129,72.2337,72.6129,1913.0
2019-09-25 10:50:00,91.75,92.4,91.72,92.36,2500.0,72.4707,72.9841,72.447,72.9525,2500.0
2019-09-25 10:55:00,92.3,92.32,92.06,92.28,4685.0,72.9051,72.9209,72.7156,72.8893,4685.0
2019-09-25 11:00:00,92.25,92.33,92.15,92.25,2400.0,72.8656,72.9288,72.7866,72.8656,2400.0
2019-09-25 11:05:00,92.31,92.31,92.15,92.15,800.0,72.913,72.913,72.7866,72.7866,800.0
2019-09-25 11:10:00,92.22,92.53,92.22,92.53,1700.0,72.8419,73.0868,72.8419,73.0868,1700.0
2019-09-25 11:15:00,92.52,92.65,92.5,92.5,4315.0,73.0789,73.1816,73.0631,73.0631,4315.0
2019-09-25 11:20:00,92.75,92.81,92.68,92.68,6500.0,73.2606,73.308,73.2053,73.2053,6500.0
2019-09-25 11:25:00,92.65,92.67,92.65,92.67,400.0,73.1816,73.1974,73.1816,73.1974,400.0
2019-09-25 11:30:00,92.54,92.61,92.54,92.61,300.0,73.0947,73.15,73.0947,73.15,300.0
2019-09-25 11:35:00,92.71,92.71,92.61,92.7,700.0,73.229,73.229,73.15,73.2211,700.0
2019-09-25 11:40:00,92.67,92.74,92.6,92.6,600.0,73.1974,73.2527,73.1421,73.1421,600.0
2019-09-25 11:45:00,92.58,92.58,92.58,92.58,100.0,73.1263,73.1263,73.1263,73.1263,100.0
2019-09-25 11:50:00,92.39,92.39,92.26,92.27,500.0,72.9762,72.9762,72.8735,72.8814,500.0
2019-09-25 11:55:00,92.03,92.07,92.03,92.07,200.0,72.6919,72.7235,72.6919,72.7235,200.0
2019-09-25 12:00:00,92.0,92.0,91.95,91.95,600.0,72.6682,72.6682,72.6287,72.6287,600.0
2019-09-25 12:05:00,92.0,92.09,91.96,91.97,600.0,72.6682,72.7393,72.6366,72.6445,600.0
2019-09-25 12:10:00,91.94,92.26,91.94,92.26,200.0,72.6208,72.8735,72.6208,72.8735,200.0
2019-09-25 12:15:00,92.25,92.46,92.2,92.46,600.0,72.8656,73.0315,72.8261,73.0315,600.0
2019-09-25 12:20:00,92.51,92.52,92.51,92.52,200.0,73.071,73.0789,73.071,73.0789,200.0
2019-09-25 12:25:00,92.52,92.58,92.51,92.51,600.0,73.0789,73.1263,73.071,73.071,600.0
2019-09-25 12:30:00,92.58,92.58,92.49,92.5,500.0,73.1263,73.1263,73.0552,73.0631,500.0
2019-09-25 12:35:00,92.46,92.55,92.46,92.55,700.0,73.0315,73.1026,73.0315,73.1026,700.0
2019-09-25 12:40:00,92.53,92.71,92.51,92.67,1800.0,73.0868,73.229,73.071,73.1974,1800.0
2019-09-25 12:45:00,92.64,92.75,92.62,92.75,1800.0,73.1737,73.2606,73.1579,73.2606,1800.0
2019-09-25 12:50:00,92.76,92.94,92.76,92.89,1000.0,73.2685,73.4106,73.2685,73.3712,1000.0
2019-09-25 12:55:00,92.88,92.91,92.79,92.91,1000.0,73.3633,73.387,73.2922,73.387,1000.0
2019-09-25 13:00:00,92.85,92.85,92.57,92.57,900.0,73.3396,73.3396,73.1184,73.1184,900.0
2019-09-25 13:05:00,92.56,92.56,92.41,92.41,200.0,73.1105,73.1105,72.992,72.992,200.0
2019-09-25 13:10:00,92.4,92.4,92.4,92.4,441.0,72.9841,72.9841,72.9841,72.9841,441.0
2019-09-25 13:15:00,92.35,92.35,92.17,92.17,500.0,72.9446,72.9446,72.8024,72.8024,500.0
2019-09-25 13:20:00,92.29,92.36,92.29,92.36,300.0,72.8972,72.9525,72.8972,72.9525,300.0
2019-09-25 13:25:00,92.42,92.42,92.39,92.39,700.0,72.9999,72.9999,72.9762,72.9762,700.0
2019-09-25 13:30:00,92.32,92.32,92.31,92.32,300.0,72.9209,72.9209,72.913,72.9209,300.0
2019-09-25 13:35:00,92.23,92.24,92.18,92.18,1619.0,72.8498,72.8577,72.8103,72.8103,1619.0
2019-09-25 13:40:00,92.16,92.22,92.16,92.18,1000.0,72.7945,72.8419,72.7945,72.8103,1000.0
2019-09-25 13:45:00,92.2,92.2,92.2,92.2,100.0,72.8261,72.8261,72.8261,72.8261,100.0
2019-09-25 13:50:00,92.3,92.3,92.3,92.3,100.0,72.9051,72.9051,72.9051,72.9051,100.0
2019-09-25 13:55:00,92.3,92.35,92.29,92.29,800.0,72.9051,72.9446,72.8972,72.8972,800.0
2019-09-25 14:00:00,92.32,92.32,92.23,92.25,800.0,72.9209,72.9209,72.8498,72.8656,800.0
2019-09-25 14:05:00,92.27,92.27,92.16,92.19,1477.0,72.8814,72.8814,72.7945,72.8182,1477.0
2019-09-25 14:10:00,92.2,92.22,92.15,92.21,1543.0,72.8261,72.8419,72.7866,72.834,1543.0
2019-09-25 14:15:00,92.33,92.54,92.33,92.4,1600.0,72.9288,73.0947,72.9288,72.9841,1600.0
2019-09-25 14:20:00,92.53,92.56,92.46,92.54,3200.0,73.0868,73.1105,73.0315,73.0947,3200.0
2019-09-25 14:25:00,92.52,92.86,92.4,92.86,2700.0,73.0789,73.3475,72.9841,73.3475,2700.0
2019-09-25 14:30:00,92.75,92.98,92.75,92.98,800.0,73.2606,73.4422,73.2606,73.4422,800.0
2019-09-25 14:35:00,93.07,93.2,93.04,93.16,800.0,73.5133,73.616,73.4896,73.5844,800.0
2019-09-25 14:40:00,93.18,93.28,93.18,93.21,1000.0,73.6002,73.6792,73.6002,73.6239,1000.0
2019-09-25 14:45:00,93.17,93.17,92.96,92.96,1100.0,73.5923,73.5923,73.4264,73.4264,1100.0
2019-09-25 14:50:00,93.05,93.13,93.05,93.13,1100.0,73.4975,73.5607,73.4975,73.5607,1100.0
2019-09-25 14:55:00,93.09,93.15,93.09,93.12,900.0,73.5291,73.5765,73.5291,73.5528,900.0
2019-09-25 15:00:00,93.16,93.33,93.16,93.33,1100.0,73.5844,73.7187,73.5844,73.7187,1100.0
2019-09-25 15:05:00,93.32,93.42,93.32,93.33,2607.0,73.7108,73.7898,73.7108,73.7187,2607.0
2019-09-25 15:10:00,93.36,93.42,93.26,93.26,1865.0,73.7424,73.7898,73.6634,73.6634,1865.0
2019-09-25 15:15:00,93.26,93.32,93.26,93.3,1911.0,73.6634,73.7108,73.6634,73.695,1911.0
2019-09-25 15:20:00,93.3,93.36,93.29,93.34,3248.0,73.695,73.7424,73.6871,73.7266,3248.0
2019-09-25 15:25:00,93.34,93.4,93.27,93.37,2400.0,73.7266,73.774,73.6713,73.7503,2400.0
2019-09-25 15:30:00,93.42,93.48,93.38,93.38,3100.0,73.7898,73.8372,73.7582,73.7582,3100.0
2019-09-25 15:35:00,93.37,93.43,93.36,93.41,2900.0,73.7503,73.7977,73.7424,73.7819,2900.0
2019-09-25 15:40:00,93.41,93.46,93.34,93.38,5403.0,73.7819,73.8214,73.7266,73.7582,5403.0
2019-09-25 15:45:00,93.36,93.38,93.08,93.09,7100.0,73.7424,73.7582,73.5212,73.5291,7100.0
2019-09-25 15:50:00,93.07,93.19,93.07,93.13,7666.0,73.5133,73.6081,73.5133,73.5607,7666.0
2019-09-25 15:55:00,93.19,93.35,93.17,93.23,13244.0,73.6081,73.7345,73.5923,73.6397,13244.0
2019-09-26 09:30:00,92.64,92.73,92.64,92.73,200.0,73.1737,73.2448,73.1737,73.2448,200.0
2019-09-26 09:35:00,92.34,92.36,91.93,91.93,3970.0,72.9367,72.9525,72.6129,72.6129,3970.0
2019-09-26 09:40:00,91.92,91.92,91.67,91.67,1059.0,72.605,72.605,72.4075,72.4075,1059.0
2019-09-26 09:45:00,92.01,92.01,91.89,91.89,700.0,72.6761,72.6761,72.5813,72.5813,700.0
2019-09-26 09:50:00,91.72,91.72,91.57,91.57,2200.0,72.447,72.447,72.3285,72.3285,2200.0
2019-09-26 09:55:00,91.6,91.6,91.54,91.54,600.0,72.3522,72.3522,72.3048,72.3048,600.0
2019-09-26 10:00:00,91.91,91.93,91.83,91.92,1300.0,72.5971,72.6129,72.5339,72.605,1300.0
2019-09-26 10:05:00,91.91,91.91,91.73,91.73,900.0,72.5971,72.5971,72.4549,72.4549,900.0
2019-09-26 10:10:00,91.73,91.77,91.66,91.77,1000.0,72.4549,72.4865,72.3996,72.4865,1000.0
2019-09-26 10:15:00,91.81,91.92,91.75,91.84,1400.0,72.5181,72.605,72.4707,72.5418,1400.0
2019-09-26 10:20:00,91.77,91.96,91.77,91.83,2863.0,72.4865,72.6366,72.4865,72.5339,2863.0
2019-09-26 10:25:00,91.83,91.83,91.68,91.73,1400.0,72.5339,72.5339,72.4154,72.4549,1400.0
2019-09-26 10:30:00,91.66,91.69,91.59,91.59,1700.0,72.3996,72.4233,72.3443,72.3443,1700.0
2019-09-26 10:35:00,91.6,91.6,91.23,91.23,2978.0,72.3522,72.3522,72.06,72.06,2978.0
2019-09-26 10:40:00,91.31,91.31,91.08,91.15,2300.0,72.1232,72.1232,71.9415,71.9968,2300.0
2019-09-26 10:45:00,91.03,91.07,90.79,90.96,4299.0,71.902,71.9336,71.7124,71.8467,4299.0
2019-09-26 10:50:00,90.89,91.04,90.76,90.96,3100.0,71.7914,71.9099,71.6887,71.8467,3100.0
2019-09-26 10:55:00,90.99,91.04,90.47,90.48,4201.0,71.8704,71.9099,71.4597,71.4676,4201.0
2019-09-26 11:00:00,90.51,90.61,90.27,90.48,3700.0,71.4913,71.5702,71.3017,71.4676,3700.0
2019-09-26 11:05:00,90.45,90.5,90.29,90.33,500.0,71.4439,71.4834,71.3175,71.3491,500.0
2019-09-26 11:10:00,90.41,90.61,90.41,90.54,1200.0,71.4123,71.5702,71.4123,71.515,1200.0
2019-09-26 11:15:00,90.49,90.65,90.45,90.49,1989.0,71.4755,71.6018,71.4439,71.4755,1989.0
2019-09-26 11:20:00,90.45,90.45,90.15,90.15,800.0,71.4439,71.4439,71.2069,71.2069,800.0
2019-09-26 11:25:00,90.15,90.29,90.14,90.17,700.0,71.2069,71.3175,71.199,71.2227,700.0
2019-09-26 11:30:00,90.31,90.5,90.3,90.47,900.0,71.3333,71.4834,71.3254,71.4597,900.0
2019-09-26 11:35:00,90.55,90.83,90.55,90.75,3151.0,71.5229,71.744,71.5229,71.6808,3151.0
2019-09-26 11:40:00,90.83,90.83,90.65,90.76,700.0,71.744,71.744,71.6018,71.6887,700.0
2019-09-26 11:45:00,90.7,90.7,90.58,90.58,500.0,71.6413,71.6413,71.5465,71.5465,500.0
2019-09-26 11:50:00,90.46,90.46,90.38,90.46,588.0,71.4518,71.4518,71.3886,71.4518,588.0
2019-09-26 11:55:00,90.32,90.32,90.32,90.32,200.0,71.3412,71.3412,71.3412,71.3412,200.0
2019-09-26 12:00:00,90.27,90.38,90.27,90.38,300.0,71.3017,71.3886,71.3017,71.3886,300.0
2019-09-26 12:05:00,90.32,90.42,90.26,90.26,2700.0,71.3412,71.4202,71.2938,71.2938,2700.0
2019-09-26 12:10:00,90.25,90.3,90.18,90.18,700.0,71.2859,71.3254,71.2306,71.2306,700.0
2019-09-26 12:15:00,90.21,90.21,90.11,90.18,600.0,71.2543,71.2543,71.1753,71.2306,600.0
2019-09-26 12:20:00,90.27,90.27,90.19,90.19,300.0,71.3017,71.3017,71.2385,71.2385,300.0
2019-09-26 12:25:00,90.29,90.35,90.28,90.35,500.0,71.3175,71.3649,71.3096,71.3649,500.0
2019-09-26 12:30:00,90.3,90.56,90.3,90.56,900.0,71.3254,71.5308,71.3254,71.5308,900.0
2019-09-26 12:35:00,90.52,90.77,90.51,90.77,800.0,71.4992,71.6966,71.4913,71.6966,800.0
2019-09-26 12:40:00,90.7,90.7,90.67,90.67,400.0,71.6413,71.6413,71.6176,71.6176,400.0
2019-09-26 12:45:00,90.57,90.6,90.52,90.6,1574.0,71.5387,71.5623,71.4992,71.5623,1574.0
2019-09-26 12:50:00,90.6,90.6,90.43,90.43,700.0,71.5623,71.5623,71.4281,71.4281,700.0
2019-09-26 12:55:00,90.38,90.38,90.3,90.38,800.0,71.3886,71.3886,71.3254,71.3886,800.0
2019-09-26 13:00:00,90.42,90.44,90.33,90.33,400.0,71.4202,71.436,71.3491,71.3491,400.0
2019-09-26 13:05:00,90.42,90.42,90.12,90.12,500.0,71.4202,71.4202,71.1832,71.1832,500.0
2019-09-26 13:10:00,90.12,90.12,90.07,90.12,500.0,71.1832,71.1832,71.1437,71.1832,500.0
2019-09-26 13:15:00,90.01,90.01,89.68,89.68,900.0,71.0963,71.0963,70.8357,70.8357,900.0
2019-09-26 13:20:00,89.66,89.66,89.65,89.65,300.0,70.8199,70.8199,70.812,70.812,300.0
2019-09-26 13:25:00,89.61,89.66,89.55,89.61,600.0,70.7804,70.8199,70.733,70.7804,600.0
2019-09-26 13:30:00,89.5,89.5,89.32,89.32,400.0,70.6935,70.6935,70.5513,70.5513,400.0
2019-09-26 13:35:00,89.35,89.41,89.31,89.41,800.0,70.575,70.6224,70.5434,70.6224,800.0
2019-09-26 13:40:00,89.34,89.34,89.27,89.32,900.0,70.5671,70.5671,70.5118,70.5513,900.0
2019-09-26 13:45:00,89.28,89.28,89.13,89.28,1000.0,70.5197,70.5197,70.4012,70.5197,1000.0
2019-09-26 13:50:00,89.29,89.47,89.29,89.41,1331.0,70.5276,70.6698,70.5276,70.6224,1331.0
2019-09-26 13:55:00,89.46,89.53,89.46,89.51,1200.0,70.6619,70.7172,70.6619,70.7014,1200.0
2019-09-26 14:00:00,89.4,89.48,89.36,89.48,2013.0,70.6145,70.6777,70.5829,70.6777,2013.0
2019-09-26 14:05:00,89.52,89.66,89.5,89.61,2300.0,70.7093,70.8199,70.6935,70.7804,2300.0
2019-09-26 14:10:00,89.61,89.84,89.57,89.84,874.0,70.7804,70.962,70.7488,70.962,874.0
2019-09-26 14:15:00,90.07,90.33,90.07,90.15,1200.0,71.1437,71.3491,71.1437,71.2069,1200.0
2019-09-26 14:20:00,90.19,90.4,90.1,90.4,2751.0,71.2385,71.4044,71.1674,71.4044,2751.0
2019-09-26 14:25:00,90.15,90.15,90.06,90.06,661.0,71.2069,71.2069,71.1358,71.1358,661.0
2019-09-26 14:30:00,90.12,90.12,90.08,90.1,500.0,71.1832,71.1832,71.1516,71.1674,500.0
2019-09-26 14:35:00,90.06,90.06,90.03,90.04,600.0,71.1358,71.1358,71.1121,71.12,600.0
2019-09-26 14:40:00,90.09,90.09,90.03,90.03,300.0,71.1595,71.1595,71.1121,71.1121,300.0
2019-09-26 14:45:00,90.21,90.22,90.18,90.22,300.0,71.2543,71.2622,71.2306,71.2622,300.0
2019-09-26 14:50:00,90.18,90.3,90.18,90.3,598.0,71.2306,71.3254,71.2306,71.3254,598.0
2019-09-26 14:55:00,90.31,90.31,90.15,90.15,500.0,71.3333,71.3333,71.2069,71.2069,500.0
2019-09-26 15:00:00,90.19,90.26,90.19,90.21,300.0,71.2385,71.2938,71.2385,71.2543,300.0
2019-09-26 15:05:00,90.21,90.21,90.21,90.21,0.0,71.2543,71.2543,71.2543,71.2543,0.0
2019-09-26 15:10:00,90.26,90.26,90.2,90.2,200.0,71.2938,71.2938,71.2464,71.2464,200.0
2019-09-26 15:15:00,90.26,90.26,90.15,90.19,300.0,71.2938,71.2938,71.2069,71.2385,300.0
2019-09-26 15:20:00,90.23,90.23,90.15,90.16,800.0,71.2701,71.2701,71.2069,71.2148,800.0
2019-09-26 15:25:00,90.21,90.35,90.21,90.32,900.0,71.2543,71.3649,71.2543,71.3412,900.0
2019-09-26 15:30:00,90.32,90.39,90.31,90.39,1000.0,71.3412,71.3965,71.3333,71.3965,1000.0
2019-09-26 15:35:00,90.49,90.57,90.44,90.44,1800.0,71.4755,71.5387,71.436,71.436,1800.0
2019-09-26 15:40:00,90.32,90.32,90.15,90.15,1361.0,71.3412,71.3412,71.2069,71.2069,1361.0
2019-09-26 15:45:00,90.16,90.16,90.06,90.06,1300.0,71.2148,71.2148,71.1358,71.1358,1300.0
2019-09-26 15:50:00,90.05,90.14,90.01,90.03,3100.0,71.1279,71.199,71.0963,71.1121,3100.0
2019-09-26 15:55:00,89.98,90.25,89.92,90.2,6378.0,71.0726,71.2859,71.0252,71.2464,6378.0
2019-09-27 09:30:00,89.0,89.61,89.0,89.61,1522.0,70.2986,70.7804,70.2986,70.7804,1522.0
2019-09-27 09:35:00,89.65,90.01,89.65,89.88,1200.0,70.812,71.0963,70.812,70.9936,1200.0
2019-09-27 09:40:00,89.97,90.1,89.97,89.98,500.0,71.0647,71.1674,71.0647,71.0726,500.0
2019-09-27 09:45:00,89.69,89.69,89.62,89.65,600.0,70.8436,70.8436,70.7883,70.812,600.0
2019-09-27 09:50:00,89.67,89.67,89.0,89.0,2919.0,70.8278,70.8278,70.2986,70.2986,2919.0
2019-09-27 09:55:00,89.06,89.08,88.93,89.05,3667.0,70.3459,70.3617,70.2433,70.338,3667.0
2019-09-27 10:00:00,89.15,89.3,88.9,89.3,2737.0,70.417,70.5355,70.2196,70.5355,2737.0
2019-09-27 10:05:00,89.23,89.47,89.23,89.37,1400.0,70.4802,70.6698,70.4802,70.5908,1400.0
2019-09-27 10:10:00,89.63,89.83,89.51,89.82,2900.0,70.7962,70.9541,70.7014,70.9462,2900.0
2019-09-27 10:15:00,89.85,90.2,89.85,90.15,900.0,70.9699,71.2464,70.9699,71.2069,900.0
2019-09-27 10:20:00,90.08,90.11,90.02,90.07,700.0,71.1516,71.1753,71.1042,71.1437,700.0
2019-09-27 10:25:00,90.2,90.34,90.11,90.34,1625.0,71.2464,71.357,71.1753,71.357,1625.0
2019-09-27 10:30:00,90.36,90.6,90.35,90.59,1875.0,71.3728,71.5623,71.3649,71.5544,1875.0
2019-09-27 10:35:00,90.66,90.8,90.57,90.57,1900.0,71.6097,71.7203,71.5387,71.5387,1900.0
2019-09-27 10:40:00,90.6,90.6,90.51,90.59,900.0,71.5623,71.5623,71.4913,71.5544,900.0
2019-09-27 10:45:00,90.59,90.59,90.45,90.59,800.0,71.5544,71.5544,71.4439,71.5544,800.0
2019-09-27 10:50:00,90.57,90.57,90.36,90.36,1142.0,71.5387,71.5387,71.3728,71.3728,1142.0
2019-09-27 10:55:00,90.43,90.47,90.35,90.41,1300.0,71.4281,71.4597,71.3649,71.4123,1300.0
2019-09-27 11:00:00,90.4,90.48,90.38,90.47,400.0,71.4044,71.4676,71.3886,71.4597,400.0
2019-09-27 11:05:00,90.75,90.75,90.59,90.59,501.0,71.6808,71.6808,71.5544,71.5544,501.0
2019-09-27 11:10:00,90.64,90.64,90.47,90.47,600.0,71.5939,71.5939,71.4597,71.4597,600.0
2019-09-27 11:15:00,90.56,90.61,90.48,90.48,1100.0,71.5308,71.5702,71.4676,71.4676,1100.0
2019-09-27 11:20:00,90.51,90.62,90.43,90.62,600.0,71.4913,71.5781,71.4281,71.5781,600.0
2019-09-27 11:25:00,90.56,90.7,90.56,90.7,800.0,71.5308,71.6413,71.5308,71.6413,800.0
2019-09-27 11:30:00,90.55,90.61,90.49,90.51,1306.0,71.5229,71.5702,71.4755,71.4913,1306.0
2019-09-27 11:35:00,90.61,90.63,90.16,90.16,900.0,71.5702,71.586,71.2148,71.2148,900.0
2019-09-27 11:40:00,89.92,90.14,89.92,90.0,700.0,71.0252,71.199,71.0252,71.0884,700.0
2019-09-27 11:45:00,90.0,90.03,89.97,89.97,1200.0,71.0884,71.1121,71.0647,71.0647,1200.0
2019-09-27 11:50:00,89.86,89.93,89.86,89.89,729.0,70.9778,71.0331,70.9778,71.0015,729.0
2019-09-27 11:55:00,89.99,90.19,89.99,90.06,1223.0,71.0805,71.2385,71.0805,71.1358,1223.0
2019-09-27 12:00:00,90.02,90.06,89.93,90.05,1078.0,71.1042,71.1358,71.0331,71.1279,1078.0
2019-09-27 12:05:00,90.04,90.21,90.04,90.21,1174.0,71.12,71.2543,71.12,71.2543,1174.0
2019-09-27 12:10:00,90.15,90.37,90.15,90.37,1100.0,71.2069,71.3807,71.2069,71.3807,1100.0
2019-09-27 12:15:00,90.45,90.56,90.24,90.24,900.0,71.4439,71.5308,71.278,71.278,900.0
2019-09-27 12:20:00,90.22,90.44,90.2,90.21,1759.0,71.2622,71.436,71.2464,71.2543,1759.0
2019-09-27 12:25:00,90.11,90.22,90.11,90.19,600.0,71.1753,71.2622,71.1753,71.2385,600.0
2019-09-27 12:30:00,90.2,90.29,90.2,90.29,600.0,71.2464,71.3175,71.2464,71.3175,600.0
2019-09-27 12:35:00,90.22,90.25,90.22,90.25,400.0,71.2622,71.2859,71.2622,71.2859,400.0
2019-09-27 12:40:00,90.16,90.16,90.02,90.02,500.0,71.2148,71.2148,71.1042,71.1042,500.0
2019-09-27 12:45:00,89.99,89.99,89.76,89.76,1400.0,71.0805,71.0805,70.8989,70.8989,1400.0
2019-09-27 12:50:00,89.75,89.75,89.56,89.56,900.0,70.891,70.891,70.7409,70.7409,900.0
2019-09-27 12:55:00,89.6,89.6,89.36,89.38,500.0,70.7725,70.7725,70.5829,70.5987,500.0
2019-09-27 13:00:00,89.34,89.44,89.3,89.42,800.0,70.5671,70.6461,70.5355,70.6303,800.0
2019-09-27 13:05:00,89.44,89.79,89.44,89.79,400.0,70.6461,70.9226,70.6461,70.9226,400.0
2019-09-27 13:10:00,89.88,89.95,89.86,89.86,300.0,70.9936,71.0489,70.9778,70.9778,300.0
2019-09-27 13:15:00,89.93,89.97,89.91,89.97,700.0,71.0331,71.0647,71.0173,71.0647,700.0
2019-09-27 13:20:00,90.04,90.04,90.0,90.04,400.0,71.12,71.12,71.0884,71.12,400.0
2019-09-27 13:25:00,89.99,90.07,89.93,90.05,1697.0,71.0805,71.1437,71.0331,71.1279,1697.0
2019-09-27 13:30:00,90.14,90.14,89.87,89.87,791.0,71.199,71.199,70.9857,70.9857,791.0
2019-09-27 13:35:00,89.86,89.87,89.79,89.79,600.0,70.9778,70.9857,70.9226,70.9226,600.0
2019-09-27 13:40:00,89.94,90.01,89.94,89.98,500.0,71.041,71.0963,71.041,71.0726,500.0
2019-09-27 13:45:00,89.91,89.91,89.82,89.82,469.0,71.0173,71.0173,70.9462,70.9462,469.0
2019-09-27 13:50:00,89.81,89.81,89.77,89.77,700.0,70.9383,70.9383,70.9068,70.9068,700.0
2019-09-27 13:55:00,89.93,90.18,89.93,90.18,1000.0,71.0331,71.2306,71.0331,71.2306,1000.0
2019-09-27 14:00:00,90.12,90.2,90.1,90.16,900.0,71.1832,71.2464,71.1674,71.2148,900.0
2019-09-27 14:05:00,90.23,90.25,90.09,90.09,1000.0,71.2701,71.2859,71.1595,71.1595,1000.0
2019-09-27 14:10:00,90.11,90.24,90.11,90.21,800.0,71.1753,71.278,71.1753,71.2543,800.0
2019-09-27 14:15:00,90.28,90.3,90.15,90.15,1800.0,71.3096,71.3254,71.2069,71.2069,1800.0
2019-09-27 14:20:00,90.19,90.33,90.13,90.33,800.0,71.2385,71.3491,71.1911,71.3491,800.0
2019-09-27 14:25:00,90.33,90.35,90.33,90.34,700.0,71.3491,71.3649,71.3491,71.357,700.0
2019-09-27 14:30:00,90.26,90.26,90.18,90.18,700.0,71.2938,71.2938,71.2306,71.2306,700.0
2019-09-27 14:35:00,90.17,90.17,90.06,90.06,1700.0,71.2227,71.2227,71.1358,71.1358,1700.0
2019-09-27 14:40:00,90.17,90.17,90.13,90.13,500.0,71.2227,71.2227,71.1911,71.1911,500.0
2019-09-27 14:45:00,90.09,90.09,90.04,90.06,900.0,71.1595,71.1595,71.12,71.1358,900.0
2019-09-27 14:50:00,89.97,89.97,89.93,89.93,400.0,71.0647,71.0647,71.0331,71.0331,400.0
2019-09-27 14:55:00,89.93,89.97,89.8,89.81,1500.0,71.0331,71.0647,70.9305,70.9383,1500.0
2019-09-27 15:00:00,89.79,89.85,89.79,89.79,1100.0,70.9226,70.9699,70.9226,70.9226,1100.0
2019-09-27 15:05:00,89.77,89.77,89.57,89.57,1100.0,70.9068,70.9068,70.7488,70.7488,1100.0
2019-09-27 15:10:00,89.65,89.82,89.64,89.82,3066.0,70.812,70.9462,70.8041,70.9462,3066.0
2019-09-27 15:15:00,89.8,89.97,89.8,89.97,1767.0,70.9305,71.0647,70.9305,71.0647,1767.0
2019-09-27 15:20:00,89.97,90.1,89.95,90.09,1300.0,71.0647,71.1674,71.0489,71.1595,1300.0
2019-09-27 15:25:00,90.13,90.14,90.03,90.03,1300.0,71.1911,71.199,71.1121,71.1121,1300.0
2019-09-27 15:30:00,90.04,90.14,90.03,90.07,1400.0,71.12,71.199,71.1121,71.1437,1400.0
2019-09-27 15:35:00,90.19,90.2,90.08,90.19,1600.0,71.2385,71.2464,71.1516,71.2385,1600.0
2019-09-27 15:40:00,90.16,90.17,90.08,90.1,700.0,71.2148,71.2227,71.1516,71.1674,700.0
2019-09-27 15:45:00,90.14,90.14,89.9,89.9,3601.0,71.199,71.199,71.0094,71.0094,3601.0
2019-09-27 15:50:00,89.89,90.07,89.89,90.05,2819.0,71.0015,71.1437,71.0015,71.1279,2819.0
2019-09-27 15:55:00,90.03,90.09,89.94,90.0,4134.0,71.1121,71.1595,71.041,71.0884,4134.0
2019-09-30 09:30:00,89.5,89.89,89.5,89.68,736.0,70.6935,71.0015,70.6935,70.8357,736.0
2019-09-30 09:35:00,89.67,89.67,89.57,89.57,400.0,70.8278,70.8278,70.7488,70.7488,400.0
2019-09-30 09:40:00,89.44,89.53,89.18,89.18,800.0,70.6461,70.7172,70.4407,70.4407,800.0
2019-09-30 09:45:00,89.1,89.23,89.1,89.23,300.0,70.3775,70.4802,70.3775,70.4802,300.0
2019-09-30 09:50:00,89.26,89.26,88.73,88.73,794.0,70.5039,70.5039,70.0853,70.0853,794.0
2019-09-30 09:55:00,88.75,88.79,88.61,88.67,400.0,70.1011,70.1327,69.9905,70.0379,400.0
2019-09-30 10:00:00,89.11,89.11,89.11,89.11,300.0,70.3854,70.3854,70.3854,70.3854,300.0
2019-09-30 10:05:00,88.97,88.97,88.87,88.97,400.0,70.2749,70.2749,70.1959,70.2749,400.0
2019-09-30 10:10:00,89.12,89.33,89.12,89.27,400.0,70.3933,70.5592,70.3933,70.5118,400.0
2019-09-30 10:15:00,89.53,89.58,89.53,89.54,586.0,70.7172,70.7567,70.7172,70.7251,586.0
2019-09-30 10:20:00,89.28,89.29,89.28,89.29,200.0,70.5197,70.5276,70.5197,70.5276,200.0
2019-09-30 10:25:00,89.35,89.43,89.35,89.4,500.0,70.575,70.6382,70.575,70.6145,500.0
2019-09-30 10:30:00,89.62,89.62,89.52,89.61,300.0,70.7883,70.7883,70.7093,70.7804,300.0
2019-09-30 10:35:00,89.51,89.6,89.51,89.54,500.0,70.7014,70.7725,70.7014,70.7251,500.0
2019-09-30 10:40:00,89.6,89.6,89.42,89.42,281.0,70.7725,70.7725,70.6303,70.6303,281.0
2019-09-30 10:45:00,89.48,89.58,89.48,89.58,200.0,70.6777,70.7567,70.6777,70.7567,200.0
2019-09-30 10:50:00,89.71,89.85,89.68,89.85,400.0,70.8594,70.9699,70.8357,70.9699,400.0
2019-09-30 10:55:00,89.88,89.88,89.78,89.78,800.0,70.9936,70.9936,70.9147,70.9147,800.0
2019-09-30 11:00:00,89.71,89.71,89.61,89.61,600.0,70.8594,70.8594,70.7804,70.7804,600.0
2019-09-30 11:05:00,89.61,89.75,89.61,89.75,1200.0,70.7804,70.891,70.7804,70.891,1200.0
2019-09-30 11:10:00,89.71,89.71,89.55,89.55,497.0,70.8594,70.8594,70.733,70.733,497.0
2019-09-30 11:15:00,89.54,89.57,89.51,89.51,1263.0,70.7251,70.7488,70.7014,70.7014,1263.0
2019-09-30 11:20:00,89.56,89.56,89.46,89.5,990.0,70.7409,70.7409,70.6619,70.6935,990.0
2019-09-30 11:25:00,89.62,89.62,89.56,89.56,685.0,70.7883,70.7883,70.7409,70.7409,685.0
2019-09-30 11:30:00,89.58,89.85,89.57,89.62,1129.0,70.7567,70.9699,70.7488,70.7883,1129.0
2019-09-30 11:35:00,89.72,89.72,89.68,89.68,300.0,70.8673,70.8673,70.8357,70.8357,300.0
2019-09-30 11:40:00,89.73,89.73,89.68,89.68,676.0,70.8752,70.8752,70.8357,70.8357,676.0
2019-09-30 11:45:00,89.72,89.72,89.61,89.61,200.0,70.8673,70.8673,70.7804,70.7804,200.0
2019-09-30 11:50:00,89.82,89.82,89.82,89.82,100.0,70.9462,70.9462,70.9462,70.9462,100.0
2019-09-30 11:55:00,89.81,89.81,89.81,89.81,200.0,70.9383,70.9383,70.9383,70.9383,200.0
2019-09-30 12:00:00,89.84,89.84,89.84,89.84,100.0,70.962,70.962,70.962,70.962,100.0
2019-09-30 12:05:00,90.12,90.12,90.04,90.04,500.0,71.1832,71.1832,71.12,71.12,500.0
2019-09-30 12:10:00,90.04,90.04,89.95,89.99,300.0,71.12,71.12,71.0489,71.0805,300.0
2019-09-30 12:15:00,89.99,89.99,89.99,89.99,0.0,71.0805,71.0805,71.0805,71.0805,0.0
2019-09-30 12:20:00,90.04,90.26,90.03,90.26,400.0,71.12,71.2938,71.1121,71.2938,400.0
2019-09-30 12:25:00,90.34,90.34,90.3,90.3,200.0,71.357,71.357,71.3254,71.3254,200.0
2019-09-30 12:30:00,90.37,90.37,90.32,90.32,200.0,71.3807,71.3807,71.3412,71.3412,200.0
2019-09-30 12:35:00,90.29,90.29,90.28,90.28,200.0,71.3175,71.3175,71.3096,71.3096,200.0
2019-09-30 12:40:00,90.05,90.05,90.03,90.03,200.0,71.1279,71.1279,71.1121,71.1121,200.0
2019-09-30 12:45:00,89.98,89.98,89.96,89.96,300.0,71.0726,71.0726,71.0568,71.0568,300.0
2019-09-30 12:50:00,90.01,90.01,90.01,90.01,100.0,71.0963,71.0963,71.0963,71.0963,100.0
2019-09-30 12:55:00,90.04,90.04,90.04,90.04,200.0,71.12,71.12,71.12,71.12,200.0
2019-09-30 13:00:00,90.01,90.06,90.01,90.06,300.0,71.0963,71.1358,71.0963,71.1358,300.0
2019-09-30 13:05:00,90.06,90.06,89.96,89.96,400.0,71.1358,71.1358,71.0568,71.0568,400.0
2019-09-30 13:10:00,89.93,89.94,89.93,89.94,259.0,71.0331,71.041,71.0331,71.041,259.0
2019-09-30 13:15:00,90.01,90.01,89.96,89.96,590.0,71.0963,71.0963,71.0568,71.0568,590.0
2019-09-30 13:20:00,89.96,89.96,89.82,89.82,700.0,71.0568,71.0568,70.9462,70.9462,700.0
2019-09-30 13:25:00,89.82,89.87,89.81,89.87,500.0,70.9462,70.9857,70.9383,70.9857,500.0
2019-09-30 13:30:00,89.93,89.94,89.91,89.91,693.0,71.0331,71.041,71.0173,71.0173,693.0
2019-09-30 13:35:00,89.89,89.9,89.83,89.86,500.0,71.0015,71.0094,70.9541,70.9778,500.0
2019-09-30 13:40:00,89.85,89.94,89.85,89.94,200.0,70.9699,71.041,70.9699,71.041,200.0
2019-09-30 13:45:00,90.07,90.11,90.07,90.11,626.0,71.1437,71.1753,71.1437,71.1753,626.0
2019-09-30 13:50:00,90.12,90.12,90.0,90.0,600.0,71.1832,71.1832,71.0884,71.0884,600.0
2019-09-30 13:55:00,89.96,89.98,89.93,89.94,400.0,71.0568,71.0726,71.0331,71.041,400.0
2019-09-30 14:00:00,89.93,89.99,89.93,89.99,687.0,71.0331,71.0805,71.0331,71.0805,687.0
2019-09-30 14:05:00,89.98,89.98,89.89,89.89,400.0,71.0726,71.0726,71.0015,71.0015,400.0
2019-09-30 14:10:00,89.92,89.92,89.88,89.88,560.0,71.0252,71.0252,70.9936,70.9936,560.0
2019-09-30 14:15:00,89.85,89.9,89.85,89.88,300.0,70.9699,71.0094,70.9699,70.9936,300.0
2019-09-30 14:20:00,89.87,89.89,89.86,89.86,500.0,70.9857,71.0015,70.9778,70.9778,500.0
2019-09-30 14:25:00,89.81,89.81,89.74,89.74,300.0,70.9383,70.9383,70.8831,70.8831,300.0
2019-09-30 14:30:00,89.7,89.74,89.64,89.71,900.0,70.8515,70.8831,70.8041,70.8594,900.0
2019-09-30 14:35:00,89.72,89.75,89.72,89.73,300.0,70.8673,70.891,70.8673,70.8752,300.0
2019-09-30 14:40:00,89.79,89.79,89.75,89.75,881.0,70.9226,70.9226,70.891,70.891,881.0
2019-09-30 14:45:00,89.83,89.87,89.8,89.87,400.0,70.9541,70.9857,70.9305,70.9857,400.0
2019-09-30 14:50:00,89.84,89.96,89.84,89.96,600.0,70.962,71.0568,70.962,71.0568,600.0
2019-09-30 14:55:00,90.01,90.02,89.88,89.88,300.0,71.0963,71.1042,70.9936,70.9936,300.0
2019-09-30 15:00:00,89.9,89.95,89.9,89.95,200.0,71.0094,71.0489,71.0094,71.0489,200.0
2019-09-30 15:05:00,89.97,89.99,89.95,89.99,500.0,71.0647,71.0805,71.0489,71.0805,500.0
2019-09-30 15:10:00,89.96,90.01,89.96,90.0,569.0,71.0568,71.0963,71.0568,71.0884,569.0
2019-09-30 15:15:00,89.95,89.96,89.91,89.96,500.0,71.0489,71.0568,71.0173,71.0568,500.0
2019-09-30 15:20:00,89.93,90.01,89.91,89.97,500.0,71.0331,71.0963,71.0173,71.0647,500.0
2019-09-30 15:25:00,89.96,90.03,89.96,89.96,894.0,71.0568,71.1121,71.0568,71.0568,894.0
2019-09-30 15:30:00,90.09,90.1,90.04,90.07,1300.0,71.1595,71.1674,71.12,71.1437,1300.0
2019-09-30 15:35:00,90.07,90.14,90.07,90.14,2300.0,71.1437,71.199,71.1437,71.199,2300.0
2019-09-30 15:40:00,90.15,90.15,90.04,90.04,2300.0,71.2069,71.2069,71.12,71.12,2300.0
2019-09-30 15:45:00,90.04,90.12,90.0,90.01,2942.0,71.12,71.1832,71.0884,71.0963,2942.0
2019-09-30 15:50:00,89.97,90.09,89.97,90.03,1500.0,71.0647,71.1595,71.0647,71.1121,1500.0
2019-09-30 15:55:00,90.01,90.08,89.93,89.96,4455.0,71.0963,71.1516,71.0331,71.0568,4455.0
2019-10-01 09:30:00,89.43,89.46,87.29,87.29,8374.0,70.6382,70.6619,68.9479,68.9479,8374.0
2019-10-01 09:35:00,87.52,87.76,86.8,87.1,9091.0,69.1295,69.3191,68.5608,68.7978,9091.0
2019-10-01 09:40:00,87.1,87.72,87.1,87.5,7898.0,68.7978,69.2875,68.7978,69.1137,7898.0
2019-10-01 09:45:00,87.52,88.0,87.23,88.0,10102.0,69.1295,69.5087,68.9005,69.5087,10102.0
2019-10-01 09:50:00,88.07,88.39,88.07,88.26,1313.0,69.564,69.8167,69.564,69.714,1313.0
2019-10-01 09:55:00,88.22,88.55,88.22,88.34,1600.0,69.6825,69.9431,69.6825,69.7772,1600.0
2019-10-01 10:00:00,88.29,88.35,87.78,87.78,2677.0,69.7377,69.7851,69.3349,69.3349,2677.0
2019-10-01 10:05:00,87.75,87.93,87.53,87.79,2800.0,69.3112,69.4534,69.1374,69.3428,2800.0
2019-10-01 10:10:00,87.9,88.12,87.79,87.86,2968.0,69.4297,69.6035,69.3428,69.3981,2968.0
2019-10-01 10:15:00,87.8,88.09,87.8,87.97,2200.0,69.3507,69.5798,69.3507,69.485,2200.0
2019-10-01 10:20:00,87.83,88.03,87.74,88.02,1900.0,69.3744,69.5324,69.3033,69.5245,1900.0
2019-10-01 10:25:00,87.96,88.03,87.83,88.01,3100.0,69.4771,69.5324,69.3744,69.5166,3100.0
2019-10-01 10:30:00,87.98,88.02,87.88,87.9,1700.0,69.4929,69.5245,69.4139,69.4297,1700.0
2019-10-01 10:35:00,87.7,87.91,87.64,87.75,1300.0,69.2717,69.4376,69.2243,69.3112,1300.0
2019-10-01 10:40:00,87.74,87.85,87.72,87.8,2700.0,69.3033,69.3902,69.2875,69.3507,2700.0
2019-10-01 10:45:00,87.84,87.88,87.59,87.6,2535.0,69.3823,69.4139,69.1848,69.1927,2535.0
2019-10-01 10:50:00,87.57,87.61,87.48,87.49,600.0,69.169,69.2006,69.0979,69.1058,600.0
2019-10-01 10:55:00,87.4,87.6,87.38,87.45,1595.0,69.0348,69.1927,69.019,69.0743,1595.0
2019-10-01 11:00:00,87.41,87.64,87.41,87.58,2760.0,69.0427,69.2243,69.0427,69.1769,2760.0
2019-10-01 11:05:00,87.73,87.77,87.66,87.67,1319.0,69.2954,69.327,69.2401,69.248,1319.0
2019-10-01 11:10:00,87.61,87.67,87.56,87.61,1400.0,69.2006,69.248,69.1611,69.2006,1400.0
2019-10-01 11:15:00,87.57,87.7,87.56,87.63,2657.0,69.169,69.2717,69.1611,69.2164,2657.0
2019-10-01 11:20:00,87.58,88.0,87.56,87.9,1300.0,69.1769,69.5087,69.1611,69.4297,1300.0
2019-10-01 11:25:00,87.85,87.85,87.68,87.74,1000.0,69.3902,69.3902,69.2559,69.3033,1000.0
2019-10-01 11:30:00,87.71,87.96,87.71,87.89,1311.0,69.2796,69.4771,69.2796,69.4218,1311.0
2019-10-01 11:35:00,87.9,87.94,87.83,87.86,1290.0,69.4297,69.4613,69.3744,69.3981,1290.0
2019-10-01 11:40:00,87.68,87.71,87.61,87.7,1800.0,69.2559,69.2796,69.2006,69.2717,1800.0
2019-10-01 11:45:00,87.7,87.79,87.54,87.54,2749.0,69.2717,69.3428,69.1453,69.1453,2749.0
2019-10-01 11:50:00,87.47,87.62,87.25,87.25,400.0,69.09,69.2085,68.9163,68.9163,400.0
2019-10-01 11:55:00,87.33,87.37,87.29,87.29,300.0,68.9795,69.0111,68.9479,68.9479,300.0
2019-10-01 12:00:00,87.28,87.28,87.0,87.0,800.0,68.94,68.94,68.7188,68.7188,800.0
2019-10-01 12:05:00,86.97,86.97,86.79,86.87,1500.0,68.6951,68.6951,68.5529,68.6161,1500.0
2019-10-01 12:10:00,86.77,86.77,86.64,86.65,700.0,68.5371,68.5371,68.4345,68.4424,700.0
2019-10-01 12:15:00,86.77,86.79,86.6,86.79,500.0,68.5371,68.5529,68.4029,68.5529,500.0
2019-10-01 12:20:00,86.86,86.86,86.64,86.64,600.0,68.6082,68.6082,68.4345,68.4345,600.0
2019-10-01 12:25:00,86.7,86.76,86.5,86.5,4023.0,68.4818,68.5292,68.3239,68.3239,4023.0
2019-10-01 12:30:00,86.51,86.53,86.51,86.53,300.0,68.3318,68.3476,68.3318,68.3476,300.0
2019-10-01 12:35:00,86.57,86.57,86.38,86.48,851.0,68.3792,68.3792,68.2291,68.3081,851.0
2019-10-01 12:40:00,86.54,86.64,86.54,86.57,900.0,68.3555,68.4345,68.3555,68.3792,900.0
2019-10-01 12:45:00,86.6,86.81,86.6,86.75,1000.0,68.4029,68.5687,68.4029,68.5213,1000.0
2019-10-01 12:50:00,86.68,86.73,86.64,86.68,1176.0,68.4661,68.5055,68.4345,68.4661,1176.0
2019-10-01 12:55:00,86.65,86.75,86.64,86.75,600.0,68.4424,68.5213,68.4345,68.5213,600.0
2019-10-01 13:00:00,86.59,86.66,86.55,86.63,1100.0,68.395,68.4503,68.3634,68.4266,1100.0
2019-10-01 13:05:00,86.66,86.66,86.45,86.54,1312.0,68.4503,68.4503,68.2844,68.3555,1312.0
2019-10-01 13:10:00,86.55,86.55,86.21,86.21,1843.0,68.3634,68.3634,68.0948,68.0948,1843.0
2019-10-01 13:15:00,86.19,86.19,85.9,85.9,3173.0,68.079,68.079,67.85,67.85,3173.0
2019-10-01 13:20:00,85.93,85.93,85.79,85.83,1815.0,67.8736,67.8736,67.7631,67.7947,1815.0
2019-10-01 13:25:00,85.93,85.98,85.93,85.98,300.0,67.8736,67.9131,67.8736,67.9131,300.0
2019-10-01 13:30:00,85.95,85.99,85.94,85.95,500.0,67.8894,67.921,67.8815,67.8894,500.0
2019-10-01 13:35:00,85.91,85.91,85.81,85.88,1300.0,67.8579,67.8579,67.7789,67.8342,1300.0
2019-10-01 13:40:00,85.8,85.98,85.77,85.98,1700.0,67.771,67.9131,67.7473,67.9131,1700.0
2019-10-01 13:45:00,85.94,85.97,85.91,85.93,700.0,67.8815,67.9052,67.8579,67.8736,700.0
2019-10-01 13:50:00,85.97,85.97,85.81,85.82,1100.0,67.9052,67.9052,67.7789,67.7868,1100.0
2019-10-01 13:55:00,85.8,85.83,85.73,85.82,1200.0,67.771,67.7947,67.7157,67.7868,1200.0
2019-10-01 14:00:00,85.78,85.88,85.7,85.88,1151.0,67.7552,67.8342,67.692,67.8342,1151.0
2019-10-01 14:05:00,85.76,85.76,85.37,85.42,1700.0,67.7394,67.7394,67.4313,67.4708,1700.0
2019-10-01 14:10:00,85.32,85.55,85.32,85.55,600.0,67.3918,67.5735,67.3918,67.5735,600.0
2019-10-01 14:15:00,85.63,85.63,85.42,85.44,700.0,67.6367,67.6367,67.4708,67.4866,700.0
2019-10-01 14:20:00,85.41,85.42,85.28,85.42,1700.0,67.4629,67.4708,67.3602,67.4708,1700.0
2019-10-01 14:25:00,85.48,85.74,85.45,85.74,2100.0,67.5182,67.7236,67.4945,67.7236,2100.0
2019-10-01 14:30:00,85.72,85.78,85.71,85.76,1104.0,67.7078,67.7552,67.6999,67.7394,1104.0
2019-10-01 14:35:00,85.66,85.68,85.62,85.68,300.0,67.6604,67.6762,67.6288,67.6762,300.0
2019-10-01 14:40:00,85.68,85.71,85.46,85.49,1700.0,67.6762,67.6999,67.5024,67.5261,1700.0
2019-10-01 14:45:00,85.55,85.87,85.55,85.74,1100.0,67.5735,67.8263,67.5735,67.7236,1100.0
2019-10-01 14:50:00,85.71,85.97,85.7,85.97,1300.0,67.6999,67.9052,67.692,67.9052,1300.0
2019-10-01 14:55:00,85.92,85.92,85.75,85.75,500.0,67.8657,67.8657,67.7315,67.7315,500.0
2019-10-01 15:00:00,85.8,85.8,85.61,85.61,1508.0,67.771,67.771,67.6209,67.6209,1508.0
2019-10-01 15:05:00,85.54,85.54,85.44,85.54,1400.0,67.5656,67.5656,67.4866,67.5656,1400.0
2019-10-01 15:10:00,85.55,85.55,85.33,85.35,2569.0,67.5735,67.5735,67.3997,67.4155,2569.0
2019-10-01 15:15:00,85.44,85.51,85.43,85.44,1800.0,67.4866,67.5419,67.4787,67.4866,1800.0
2019-10-01 15:20:00,85.46,85.47,85.3,85.34,1800.0,67.5024,67.5103,67.376,67.4076,1800.0
2019-10-01 15:25:00,85.39,85.43,85.38,85.43,1295.0,67.4471,67.4787,67.4392,67.4787,1295.0
2019-10-01 15:30:00,85.48,85.48,85.32,85.33,1300.0,67.5182,67.5182,67.3918,67.3997,1300.0
2019-10-01 15:35:00,85.3,85.37,85.27,85.29,3400.0,67.376,67.4313,67.3523,67.3681,3400.0
2019-10-01 15:40:00,85.3,85.3,85.18,85.27,3100.0,67.376,67.376,67.2812,67.3523,3100.0
2019-10-01 15:45:00,85.27,85.27,85.11,85.12,2200.0,67.3523,67.3523,67.226,67.2339,2200.0
2019-10-01 15:50:00,85.14,85.43,85.06,85.43,4869.0,67.2496,67.4787,67.1865,67.4787,4869.0
2019-10-01 15:55:00,85.38,85.38,85.01,85.01,5301.0,67.4392,67.4392,67.147,67.147,5301.0
2019-10-02 09:30:00,84.8,84.8,83.8,83.81,900.0,66.9811,66.9811,66.1912,66.1991,900.0
2019-10-02 09:35:00,83.97,84.0,83.92,83.95,800.0,66.3255,66.3492,66.286,66.3097,800.0
2019-10-02 09:40:00,83.55,83.55,83.15,83.34,800.0,65.9938,65.9938,65.6778,65.8279,800.0
2019-10-02 09:45:00,83.62,83.69,83.22,83.24,4300.0,66.049,66.1043,65.7331,65.7489,4300.0
2019-10-02 09:50:00,83.06,83.12,82.7,82.99,2652.0,65.6067,65.6541,65.3224,65.5514,2652.0
2019-10-02 09:55:00,82.93,83.21,82.82,83.21,1400.0,65.504,65.7252,65.4171,65.7252,1400.0
2019-10-02 10:00:00,83.19,84.23,83.19,84.02,1700.0,65.7094,66.5309,65.7094,66.365,1700.0
2019-10-02 10:05:00,84.16,84.85,84.16,84.8,1300.0,66.4756,67.0206,66.4756,66.9811,1300.0
2019-10-02 10:10:00,84.8,85.05,84.69,84.7,900.0,66.9811,67.1786,66.8942,66.9021,900.0
2019-10-02 10:15:00,84.76,85.07,84.76,85.07,1000.0,66.9495,67.1944,66.9495,67.1944,1000.0
2019-10-02 10:20:00,85.09,85.16,84.79,84.83,800.0,67.2102,67.2654,66.9732,67.0048,800.0
2019-10-02 10:25:00,84.79,84.86,84.55,84.55,1885.0,66.9732,67.0285,66.7836,66.7836,1885.0
2019-10-02 10:30:00,84.44,84.44,83.5,83.5,1380.0,66.6967,66.6967,65.9543,65.9543,1380.0
2019-10-02 10:35:00,83.36,83.36,83.07,83.22,2004.0,65.8437,65.8437,65.6146,65.7331,2004.0
2019-10-02 10:40:00,83.22,83.72,83.16,83.72,1500.0,65.7331,66.128,65.6857,66.128,1500.0
2019-10-02 10:45:00,83.75,83.8,83.42,83.44,1200.0,66.1517,66.1912,65.8911,65.9069,1200.0
2019-10-02 10:50:00,83.5,83.56,83.46,83.53,2043.0,65.9543,66.0017,65.9227,65.978,2043.0
2019-10-02 10:55:00,83.57,83.69,83.4,83.43,2082.0,66.0096,66.1043,65.8753,65.899,2082.0
2019-10-02 11:00:00,83.44,84.11,83.42,83.83,3475.0,65.9069,66.4361,65.8911,66.2149,3475.0
2019-10-02 11:05:00,83.77,83.77,83.49,83.51,1300.0,66.1675,66.1675,65.9464,65.9622,1300.0
2019-10-02 11:10:00,83.42,83.42,83.25,83.33,1479.0,65.8911,65.8911,65.7568,65.82,1479.0
2019-10-02 11:15:00,83.23,83.23,83.1,83.23,1100.0,65.741,65.741,65.6383,65.741,1100.0
2019-10-02 11:20:00,83.45,83.53,83.32,83.53,999.0,65.9148,65.978,65.8121,65.978,999.0
2019-10-02 11:25:00,83.54,83.54,83.44,83.44,500.0,65.9859,65.9859,65.9069,65.9069,500.0
2019-10-02 11:30:00,83.46,83.46,83.19,83.19,344.0,65.9227,65.9227,65.7094,65.7094,344.0
2019-10-02 11:35:00,83.08,83.08,82.87,82.92,700.0,65.6225,65.6225,65.4566,65.4961,700.0
2019-10-02 11:40:00,82.9,82.9,82.79,82.85,900.0,65.4803,65.4803,65.3935,65.4408,900.0
2019-10-02 11:45:00,82.81,82.84,82.75,82.75,600.0,65.4092,65.4329,65.3619,65.3619,600.0
2019-10-02 11:50:00,82.76,82.94,82.76,82.94,300.0,65.3698,65.5119,65.3698,65.5119,300.0
2019-10-02 11:55:00,82.93,82.93,82.72,82.78,2086.0,65.504,65.504,65.3382,65.3856,2086.0
2019-10-02 12:00:00,82.81,82.81,82.72,82.76,400.0,65.4092,65.4092,65.3382,65.3698,400.0
2019-10-02 12:05:00,82.76,82.81,82.7,82.7,879.0,65.3698,65.4092,65.3224,65.3224,879.0
2019-10-02 12:10:00,82.79,82.79,82.78,82.78,386.0,65.3935,65.3935,65.3856,65.3856,386.0
2019-10-02 12:15:00,82.69,82.72,82.69,82.72,200.0,65.3145,65.3382,65.3145,65.3382,200.0
2019-10-02 12:20:00,82.75,82.75,82.7,82.7,200.0,65.3619,65.3619,65.3224,65.3224,200.0
2019-10-02 12:25:00,82.48,82.71,82.46,82.71,500.0,65.1486,65.3303,65.1328,65.3303,500.0
2019-10-02 12:30:00,82.68,82.68,82.68,82.68,200.0,65.3066,65.3066,65.3066,65.3066,200.0
2019-10-02 12:35:00,82.56,82.77,82.56,82.73,400.0,65.2118,65.3777,65.2118,65.3461,400.0
2019-10-02 12:40:00,82.72,82.73,82.68,82.71,600.0,65.3382,65.3461,65.3066,65.3303,600.0
2019-10-02 12:45:00,82.99,82.99,82.99,82.99,100.0,65.5514,65.5514,65.5514,65.5514,100.0
2019-10-02 12:50:00,83.04,83.1,83.04,83.1,300.0,65.5909,65.6383,65.5909,65.6383,300.0
2019-10-02 12:55:00,83.01,83.15,83.01,83.1,577.0,65.5672,65.6778,65.5672,65.6383,577.0
2019-10-02 13:00:00,83.37,83.55,83.37,83.53,500.0,65.8516,65.9938,65.8516,65.978,500.0
2019-10-02 13:05:00,83.52,83.52,83.29,83.29,500.0,65.9701,65.9701,65.7884,65.7884,500.0
2019-10-02 13:10:00,83.43,83.45,83.37,83.43,600.0,65.899,65.9148,65.8516,65.899,600.0
2019-10-02 13:15:00,83.45,83.45,83.35,83.35,200.0,65.9148,65.9148,65.8358,65.8358,200.0
2019-10-02 13:20:00,83.33,83.37,83.2,83.2,700.0,65.82,65.8516,65.7173,65.7173,700.0
2019-10-02 13:25:00,83.27,83.42,83.23,83.23,700.0,65.7726,65.8911,65.741,65.741,700.0
2019-10-02 13:30:00,83.14,83.15,83.05,83.05,600.0,65.6699,65.6778,65.5988,65.5988,600.0
2019-10-02 13:35:00,83.11,83.11,82.95,82.95,953.0,65.6462,65.6462,65.5198,65.5198,953.0
2019-10-02 13:40:00,82.93,82.93,82.81,82.81,400.0,65.504,65.504,65.4092,65.4092,400.0
2019-10-02 13:45:00,82.86,82.88,82.77,82.77,500.0,65.4487,65.4645,65.3777,65.3777,500.0
2019-10-02 13:50:00,82.71,82.76,82.58,82.65,912.0,65.3303,65.3698,65.2276,65.2829,912.0
2019-10-02 13:55:00,82.62,82.69,82.62,82.68,500.0,65.2592,65.3145,65.2592,65.3066,500.0
2019-10-02 14:00:00,82.65,82.76,82.58,82.76,700.0,65.2829,65.3698,65.2276,65.3698,700.0
2019-10-02 14:05:00,82.72,82.93,82.66,82.93,820.0,65.3382,65.504,65.2908,65.504,820.0
2019-10-02 14:10:00,82.75,82.75,82.56,82.57,525.0,65.3619,65.3619,65.2118,65.2197,525.0
2019-10-02 14:15:00,82.53,82.64,82.53,82.64,400.0,65.1881,65.275,65.1881,65.275,400.0
2019-10-02 14:20:00,82.82,82.87,82.82,82.84,1100.0,65.4171,65.4566,65.4171,65.4329,1100.0
2019-10-02 14:25:00,82.9,82.93,82.86,82.93,1000.0,65.4803,65.504,65.4487,65.504,1000.0
2019-10-02 14:30:00,82.94,83.08,82.88,83.08,700.0,65.5119,65.6225,65.4645,65.6225,700.0
2019-10-02 14:35:00,83.17,83.17,82.98,82.98,600.0,65.6936,65.6936,65.5435,65.5435,600.0
2019-10-02 14:40:00,82.97,82.97,82.91,82.91,500.0,65.5356,65.5356,65.4882,65.4882,500.0
2019-10-02 14:45:00,83.1,83.13,83.07,83.07,400.0,65.6383,65.662,65.6146,65.6146,400.0
2019-10-02 14:50:00,83.03,83.17,83.0,83.1,800.0,65.583,65.6936,65.5593,65.6383,800.0
2019-10-02 14:55:00,83.13,83.29,83.13,83.27,700.0,65.662,65.7884,65.662,65.7726,700.0
2019-10-02 15:00:00,83.33,83.37,83.12,83.12,1212.0,65.82,65.8516,65.6541,65.6541,1212.0
2019-10-02 15:05:00,83.11,83.23,83.1,83.15,806.0,65.6462,65.741,65.6383,65.6778,806.0
2019-10-02 15:10:00,83.2,83.32,83.2,83.24,700.0,65.7173,65.8121,65.7173,65.7489,700.0
2019-10-02 15:15:00,83.22,83.25,83.11,83.25,1069.0,65.7331,65.7568,65.6462,65.7568,1069.0
2019-10-02 15:20:00,83.22,83.22,83.19,83.22,800.0,65.7331,65.7331,65.7094,65.7331,800.0
2019-10-02 15:25:00,83.27,83.28,83.16,83.19,1000.0,65.7726,65.7805,65.6857,65.7094,1000.0
2019-10-02 15:30:00,83.24,83.37,83.24,83.32,300.0,65.7489,65.8516,65.7489,65.8121,300.0
2019-10-02 15:35:00,83.46,83.48,83.34,83.34,1600.0,65.9227,65.9385,65.8279,65.8279,1600.0
2019-10-02 15:40:00,83.36,83.36,83.22,83.23,600.0,65.8437,65.8437,65.7331,65.741,600.0
2019-10-02 15:45:00,83.2,83.2,83.13,83.15,2000.0,65.7173,65.7173,65.662,65.6778,2000.0
2019-10-02 15:50:00,83.12,83.16,83.02,83.14,4213.0,65.6541,65.6857,65.5751,65.6699,4213.0
2019-10-02 15:55:00,83.05,83.17,83.05,83.12,4800.0,65.5988,65.6936,65.5988,65.6541,4800.0
2019-10-03 09:30:00,82.81,83.28,82.61,82.78,1831.0,65.4092,65.7805,65.2513,65.3856,1831.0
2019-10-03 09:35:00,82.64,83.1,82.64,83.1,1336.0,65.275,65.6383,65.275,65.6383,1336.0
2019-10-03 09:40:00,83.19,83.6,83.18,83.6,700.0,65.7094,66.0332,65.7015,66.0332,700.0
2019-10-03 09:45:00,83.62,84.03,83.62,83.97,700.0,66.049,66.3729,66.049,66.3255,700.0
2019-10-03 09:50:00,84.16,84.41,83.97,84.1,8683.0,66.4756,66.673,66.3255,66.4282,8683.0
2019-10-03 09:55:00,84.15,84.46,84.15,84.46,800.0,66.4677,66.7125,66.4677,66.7125,800.0
2019-10-03 10:00:00,83.83,83.83,83.02,83.02,300.0,66.2149,66.2149,65.5751,65.5751,300.0
2019-10-03 10:05:00,82.98,82.99,82.74,82.87,1500.0,65.5435,65.5514,65.354,65.4566,1500.0
2019-10-03 10:10:00,82.74,83.16,82.63,83.16,1200.0,65.354,65.6857,65.2671,65.6857,1200.0
2019-10-03 10:15:00,83.16,83.66,83.16,83.66,1500.0,65.6857,66.0806,65.6857,66.0806,1500.0
2019-10-03 10:20:00,83.75,83.89,83.65,83.75,1700.0,66.1517,66.2623,66.0727,66.1517,1700.0
2019-10-03 10:25:00,83.68,83.93,83.62,83.69,1815.0,66.0964,66.2939,66.049,66.1043,1815.0
2019-10-03 10:30:00,83.47,83.8,83.47,83.8,400.0,65.9306,66.1912,65.9306,66.1912,400.0
2019-10-03 10:35:00,83.79,84.0,83.78,84.0,1100.0,66.1833,66.3492,66.1754,66.3492,1100.0
2019-10-03 10:40:00,83.89,83.93,83.61,83.61,2100.0,66.2623,66.2939,66.0411,66.0411,2100.0
2019-10-03 10:45:00,83.65,83.75,83.61,83.68,2000.0,66.0727,66.1517,66.0411,66.0964,2000.0
2019-10-03 10:50:00,83.74,84.11,83.74,84.11,2233.0,66.1438,66.4361,66.1438,66.4361,2233.0
2019-10-03 10:55:00,84.28,84.79,84.28,84.79,1100.0,66.5704,66.9732,66.5704,66.9732,1100.0
2019-10-03 11:00:00,84.73,85.17,84.73,85.08,1283.0,66.9258,67.2733,66.9258,67.2023,1283.0
2019-10-03 11:05:00,85.15,85.36,85.15,85.26,2600.0,67.2575,67.4234,67.2575,67.3444,2600.0
2019-10-03 11:10:00,85.15,85.41,85.05,85.05,2100.0,67.2575,67.4629,67.1786,67.1786,2100.0
2019-10-03 11:15:00,85.05,85.22,85.02,85.15,2544.0,67.1786,67.3128,67.1549,67.2575,2544.0
2019-10-03 11:20:00,85.36,85.5,85.3,85.3,2300.0,67.4234,67.534,67.376,67.376,2300.0
2019-10-03 11:25:00,85.01,85.09,84.99,84.99,900.0,67.147,67.2102,67.1312,67.1312,900.0
2019-10-03 11:30:00,85.08,85.17,84.98,84.98,300.0,67.2023,67.2733,67.1233,67.1233,300.0
2019-10-03 11:35:00,84.74,84.83,84.66,84.81,2000.0,66.9337,67.0048,66.8705,66.989,2000.0
2019-10-03 11:40:00,84.98,85.0,84.8,84.84,2100.0,67.1233,67.1391,66.9811,67.0127,2100.0
2019-10-03 11:45:00,84.8,84.88,84.65,84.79,800.0,66.9811,67.0443,66.8626,66.9732,800.0
2019-10-03 11:50:00,84.82,84.94,84.76,84.94,800.0,66.9969,67.0917,66.9495,67.0917,800.0
2019-10-03 11:55:00,84.91,85.04,84.86,85.04,700.0,67.068,67.1707,67.0285,67.1707,700.0
2019-10-03 12:00:00,85.23,85.23,85.17,85.17,533.0,67.3207,67.3207,67.2733,67.2733,533.0
2019-10-03 12:05:00,85.21,85.63,85.21,85.58,400.0,67.3049,67.6367,67.3049,67.5972,400.0
2019-10-03 12:10:00,85.59,85.63,85.53,85.63,600.0,67.6051,67.6367,67.5577,67.6367,600.0
2019-10-03 12:15:00,85.58,85.58,85.36,85.38,500.0,67.5972,67.5972,67.4234,67.4392,500.0
2019-10-03 12:20:00,85.42,85.43,85.26,85.29,800.0,67.4708,67.4787,67.3444,67.3681,800.0
2019-10-03 12:25:00,85.59,85.81,85.59,85.81,300.0,67.6051,67.7789,67.6051,67.7789,300.0
2019-10-03 12:30:00,85.77,86.0,85.77,85.82,1200.0,67.7473,67.9289,67.7473,67.7868,1200.0
2019-10-03 12:35:00,85.96,85.96,85.95,85.95,200.0,67.8973,67.8973,67.8894,67.8894,200.0
2019-10-03 12:40:00,85.86,85.86,85.79,85.79,200.0,67.8184,67.8184,67.7631,67.7631,200.0
2019-10-03 12:45:00,85.79,85.79,85.67,85.73,1000.0,67.7631,67.7631,67.6683,67.7157,1000.0
2019-10-03 12:50:00,85.76,85.76,85.63,85.75,600.0,67.7394,67.7394,67.6367,67.7315,600.0
2019-10-03 12:55:00,85.73,85.73,85.47,85.47,700.0,67.7157,67.7157,67.5103,67.5103,700.0
2019-10-03 13:00:00,85.53,85.58,85.33,85.33,600.0,67.5577,67.5972,67.3997,67.3997,600.0
2019-10-03 13:05:00,85.39,85.54,85.39,85.54,400.0,67.4471,67.5656,67.4471,67.5656,400.0
2019-10-03 13:10:00,85.5,85.53,85.49,85.5,600.0,67.534,67.5577,67.5261,67.534,600.0
2019-10-03 13:15:00,85.46,85.58,85.46,85.57,400.0,67.5024,67.5972,67.5024,67.5893,400.0
2019-10-03 13:20:00,85.49,85.49,85.47,85.47,200.0,67.5261,67.5261,67.5103,67.5103,200.0
2019-10-03 13:25:00,85.95,85.95,85.95,85.95,100.0,67.8894,67.8894,67.8894,67.8894,100.0
2019-10-03 13:30:00,86.16,86.16,85.99,86.06,800.0,68.0553,68.0553,67.921,67.9763,800.0
2019-10-03 13:35:00,86.08,86.11,86.07,86.1,600.0,67.9921,68.0158,67.9842,68.0079,600.0
2019-10-03 13:40:00,86.12,86.36,86.12,86.17,829.0,68.0237,68.2133,68.0237,68.0632,829.0
2019-10-03 13:45:00,86.34,86.43,86.34,86.43,600.0,68.1975,68.2686,68.1975,68.2686,600.0
2019-10-03 13:50:00,86.51,86.57,86.46,86.46,300.0,68.3318,68.3792,68.2923,68.2923,300.0
2019-10-03 13:55:00,86.46,86.47,86.36,86.36,400.0,68.2923,68.3002,68.2133,68.2133,400.0
2019-10-03 14:00:00,86.35,86.37,86.23,86.23,914.0,68.2054,68.2212,68.1106,68.1106,914.0
2019-10-03 14:05:00,86.2,86.23,86.18,86.18,500.0,68.0869,68.1106,68.0711,68.0711,500.0
2019-10-03 14:10:00,86.15,86.15,86.1,86.13,500.0,68.0474,68.0474,68.0079,68.0316,500.0
2019-10-03 14:15:00,86.1,86.12,86.03,86.11,1700.0,68.0079,68.0237,67.9526,68.0158,1700.0
2019-10-03 14:20:00,86.22,86.27,86.19,86.26,900.0,68.1027,68.1422,68.079,68.1343,900.0
2019-10-03 14:25:00,86.28,86.34,86.06,86.13,1700.0,68.1501,68.1975,67.9763,68.0316,1700.0
2019-10-03 14:30:00,86.13,86.21,86.13,86.17,900.0,68.0316,68.0948,68.0316,68.0632,900.0
2019-10-03 14:35:00,86.16,86.16,86.04,86.04,500.0,68.0553,68.0553,67.9605,67.9605,500.0
2019-10-03 14:40:00,86.04,86.07,86.0,86.02,1758.0,67.9605,67.9842,67.9289,67.9447,1758.0
2019-10-03 14:45:00,86.07,86.07,86.04,86.06,600.0,67.9842,67.9842,67.9605,67.9763,600.0
2019-10-03 14:50:00,86.07,86.18,86.03,86.03,1500.0,67.9842,68.0711,67.9526,67.9526,1500.0
2019-10-03 14:55:00,86.06,86.11,86.06,86.11,800.0,67.9763,68.0158,67.9763,68.0158,800.0
2019-10-03 15:00:00,86.1,86.1,85.96,86.01,1861.0,68.0079,68.0079,67.8973,67.9368,1861.0
2019-10-03 15:05:00,85.97,85.98,85.92,85.97,700.0,67.9052,67.9131,67.8657,67.9052,700.0
2019-10-03 15:10:00,86.02,86.08,86.0,86.02,1600.0,67.9447,67.9921,67.9289,67.9447,1600.0
2019-10-03 15:15:00,86.01,86.02,85.87,85.89,4788.0,67.9368,67.9447,67.8263,67.8421,4788.0
2019-10-03 15:20:00,85.86,85.89,85.79,85.79,1400.0,67.8184,67.8421,67.7631,67.7631,1400.0
2019-10-03 15:25:00,85.88,85.88,85.61,85.7,1690.0,67.8342,67.8342,67.6209,67.692,1690.0
2019-10-03 15:30:00,85.7,85.71,85.47,85.47,2900.0,67.692,67.6999,67.5103,67.5103,2900.0
2019-10-03 15:35:00,85.49,85.6,85.49,85.55,1800.0,67.5261,67.613,67.5261,67.5735,1800.0
2019-10-03 15:40:00,85.51,85.68,85.51,85.66,3900.0,67.5419,67.6762,67.5419,67.6604,3900.0
2019-10-03 15:45:00,85.66,85.71,85.43,85.47,2600.0,67.6604,67.6999,67.4787,67.5103,2600.0
2019-10-03 15:50:00,85.49,85.63,85.44,85.61,3242.0,67.5261,67.6367,67.4866,67.6209,3242.0
2019-10-03 15:55:00,85.64,85.98,85.62,85.9,4200.0,67.6446,67.9131,67.6288,67.85,4200.0
2019-10-04 09:30:00,86.4,86.54,85.95,85.95,1100.0,68.2449,68.3555,67.8894,67.8894,1100.0
2019-10-04 09:35:00,85.88,86.35,85.48,85.52,1200.0,67.8342,68.2054,67.5182,67.5498,1200.0
2019-10-04 09:40:00,85.69,85.69,85.69,85.69,100.0,67.6841,67.6841,67.6841,67.6841,100.0
2019-10-04 09:45:00,85.38,85.38,85.37,85.37,200.0,67.4392,67.4392,67.4313,67.4313,200.0
2019-10-04 09:50:00,85.38,85.38,85.22,85.34,800.0,67.4392,67.4392,67.3128,67.4076,800.0
2019-10-04 09:55:00,85.33,85.52,85.25,85.48,1063.0,67.3997,67.5498,67.3365,67.5182,1063.0
2019-10-04 10:00:00,85.38,85.43,85.12,85.12,700.0,67.4392,67.4787,67.2339,67.2339,700.0
2019-10-04 10:05:00,85.04,85.04,84.92,84.97,2385.0,67.1707,67.1707,67.0759,67.1154,2385.0
2019-10-04 10:10:00,84.71,84.74,84.37,84.41,1200.0,66.91,66.9337,66.6414,66.673,1200.0
2019-10-04 10:15:00,84.38,84.45,84.04,84.45,1300.0,66.6493,66.7046,66.3808,66.7046,1300.0
2019-10-04 10:20:00,84.39,84.46,84.27,84.46,1192.0,66.6572,66.7125,66.5625,66.7125,1192.0
2019-10-04 10:25:00,84.5,84.6,84.48,84.49,800.0,66.7441,66.8231,66.7283,66.7362,800.0
2019-10-04 10:30:00,84.33,84.33,84.12,84.2,930.0,66.6099,66.6099,66.444,66.5072,930.0
2019-10-04 10:35:00,84.24,84.42,84.24,84.27,700.0,66.5388,66.6809,66.5388,66.5625,700.0
2019-10-04 10:40:00,84.34,84.34,84.19,84.27,779.0,66.6178,66.6178,66.4993,66.5625,779.0
2019-10-04 10:45:00,84.13,84.13,84.0,84.0,500.0,66.4519,66.4519,66.3492,66.3492,500.0
2019-10-04 10:50:00,84.44,84.69,84.44,84.69,200.0,66.6967,66.8942,66.6967,66.8942,200.0
2019-10-04 10:55:00,84.77,84.91,84.77,84.81,700.0,66.9574,67.068,66.9574,66.989,700.0
2019-10-04 11:00:00,84.68,84.71,84.63,84.63,300.0,66.8863,66.91,66.8468,66.8468,300.0
2019-10-04 11:05:00,84.84,84.96,84.84,84.94,665.0,67.0127,67.1075,67.0127,67.0917,665.0
2019-10-04 11:10:00,84.82,85.13,84.82,85.13,954.0,66.9969,67.2418,66.9969,67.2418,954.0
2019-10-04 11:15:00,85.11,85.11,85.0,85.08,500.0,67.226,67.226,67.1391,67.2023,500.0
2019-10-04 11:20:00,85.07,85.09,84.79,84.79,701.0,67.1944,67.2102,66.9732,66.9732,701.0
2019-10-04 11:25:00,84.88,85.13,84.88,85.13,600.0,67.0443,67.2418,67.0443,67.2418,600.0
2019-10-04 11:30:00,85.23,85.37,85.23,85.37,2400.0,67.3207,67.4313,67.3207,67.4313,2400.0
2019-10-04 11:35:00,85.39,85.4,85.0,85.0,600.0,67.4471,67.455,67.1391,67.1391,600.0
2019-10-04 11:40:00,84.98,84.99,84.94,84.94,851.0,67.1233,67.1312,67.0917,67.0917,851.0
2019-10-04 11:45:00,84.81,84.81,84.81,84.81,100.0,66.989,66.989,66.989,66.989,100.0
2019-10-04 11:50:00,85.01,85.01,84.99,84.99,200.0,67.147,67.147,67.1312,67.1312,200.0
2019-10-04 11:55:00,84.99,85.03,84.85,84.85,400.0,67.1312,67.1628,67.0206,67.0206,400.0
2019-10-04 12:00:00,84.87,84.87,84.74,84.77,300.0,67.0364,67.0364,66.9337,66.9574,300.0
2019-10-04 12:05:00,84.78,84.85,84.78,84.83,782.0,66.9653,67.0206,66.9653,67.0048,782.0
2019-10-04 12:10:00,84.75,84.75,84.55,84.55,500.0,66.9416,66.9416,66.7836,66.7836,500.0
2019-10-04 12:15:00,84.51,84.51,84.51,84.51,100.0,66.752,66.752,66.752,66.752,100.0
2019-10-04 12:20:00,84.48,84.48,84.48,84.48,200.0,66.7283,66.7283,66.7283,66.7283,200.0
2019-10-04 12:25:00,84.92,84.92,84.92,84.92,100.0,67.0759,67.0759,67.0759,67.0759,100.0
2019-10-04 12:30:00,84.7,84.7,84.63,84.68,300.0,66.9021,66.9021,66.8468,66.8863,300.0
2019-10-04 12:35:00,84.63,84.64,84.6,84.64,300.0,66.8468,66.8547,66.8231,66.8547,300.0
2019-10-04 12:40:00,84.68,84.69,84.67,84.69,400.0,66.8863,66.8942,66.8784,66.8942,400.0
2019-10-04 12:45:00,84.68,84.68,84.6,84.6,200.0,66.8863,66.8863,66.8231,66.8231,200.0
2019-10-04 12:50:00,84.55,84.55,84.55,84.55,100.0,66.7836,66.7836,66.7836,66.7836,100.0
2019-10-04 12:55:00,84.52,84.57,84.51,84.56,500.0,66.7599,66.7994,66.752,66.7915,500.0
2019-10-04 13:00:00,84.65,84.65,84.6,84.6,300.0,66.8626,66.8626,66.8231,66.8231,300.0
2019-10-04 13:05:00,84.7,84.7,84.7,84.7,200.0,66.9021,66.9021,66.9021,66.9021,200.0
2019-10-04 13:10:00,84.58,84.87,84.58,84.87,200.0,66.8073,67.0364,66.8073,67.0364,200.0
2019-10-04 13:15:00,84.97,84.97,84.85,84.85,500.0,67.1154,67.1154,67.0206,67.0206,500.0
2019-10-04 13:20:00,84.78,84.8,84.67,84.67,600.0,66.9653,66.9811,66.8784,66.8784,600.0
2019-10-04 13:25:00,84.67,84.77,84.67,84.77,500.0,66.8784,66.9574,66.8784,66.9574,500.0
2019-10-04 13:30:00,84.74,84.74,84.74,84.74,100.0,66.9337,66.9337,66.9337,66.9337,100.0
2019-10-04 13:35:00,84.67,84.72,84.67,84.72,200.0,66.8784,66.9179,66.8784,66.9179,200.0
2019-10-04 13:40:00,84.69,84.8,84.62,84.79,1000.0,66.8942,66.9811,66.8389,66.9732,1000.0
2019-10-04 13:45:00,84.94,84.94,84.86,84.86,500.0,67.0917,67.0917,67.0285,67.0285,500.0
2019-10-04 13:50:00,84.86,84.91,84.85,84.85,1600.0,67.0285,67.068,67.0206,67.0206,1600.0
2019-10-04 13:55:00,84.82,84.83,84.8,84.82,600.0,66.9969,67.0048,66.9811,66.9969,600.0
2019-10-04 14:00:00,85.11,85.11,85.03,85.03,300.0,67.226,67.226,67.1628,67.1628,300.0
2019-10-04 14:05:00,84.95,84.95,84.89,84.89,502.0,67.0996,67.0996,67.0522,67.0522,502.0
2019-10-04 14:10:00,84.96,84.96,84.9,84.9,600.0,67.1075,67.1075,67.0601,67.0601,600.0
2019-10-04 14:15:00,84.97,84.98,84.96,84.98,500.0,67.1154,67.1233,67.1075,67.1233,500.0
2019-10-04 14:20:00,84.95,84.95,84.89,84.89,200.0,67.0996,67.0996,67.0522,67.0522,200.0
2019-10-04 14:25:00,84.98,85.0,84.98,85.0,200.0,67.1233,67.1391,67.1233,67.1391,200.0
2019-10-04 14:30:00,84.93,85.02,84.93,84.95,600.0,67.0838,67.1549,67.0838,67.0996,600.0
2019-10-04 14:35:00,85.02,85.02,85.0,85.0,200.0,67.1549,67.1549,67.1391,67.1391,200.0
2019-10-04 14:40:00,84.97,85.07,84.97,85.07,600.0,67.1154,67.1944,67.1154,67.1944,600.0
2019-10-04 14:45:00,85.06,85.06,84.95,84.95,1600.0,67.1865,67.1865,67.0996,67.0996,1600.0
2019-10-04 14:50:00,84.98,85.0,84.94,85.0,900.0,67.1233,67.1391,67.0917,67.1391,900.0
2019-10-04 14:55:00,84.99,85.12,84.99,85.06,900.0,67.1312,67.2339,67.1312,67.1865,900.0
2019-10-04 15:00:00,85.15,85.17,85.15,85.17,500.0,67.2575,67.2733,67.2575,67.2733,500.0
2019-10-04 15:05:00,85.2,85.24,85.14,85.14,700.0,67.297,67.3286,67.2496,67.2496,700.0
2019-10-04 15:10:00,85.23,85.25,85.19,85.19,400.0,67.3207,67.3365,67.2891,67.2891,400.0
2019-10-04 15:15:00,85.18,85.2,85.18,85.2,400.0,67.2812,67.297,67.2812,67.297,400.0
2019-10-04 15:20:00,85.14,85.15,85.14,85.15,895.0,67.2496,67.2575,67.2496,67.2575,895.0
2019-10-04 15:25:00,85.12,85.22,85.1,85.2,826.0,67.2339,67.3128,67.2181,67.297,826.0
2019-10-04 15:30:00,85.19,85.23,85.16,85.18,2876.0,67.2891,67.3207,67.2654,67.2812,2876.0
2019-10-04 15:35:00,85.14,85.16,85.05,85.16,5200.0,67.2496,67.2654,67.1786,67.2654,5200.0
2019-10-04 15:40:00,85.16,85.23,85.11,85.18,3778.0,67.2654,67.3207,67.226,67.2812,3778.0
2019-10-04 15:45:00,85.19,85.32,85.19,85.3,4576.0,67.2891,67.3918,67.2891,67.376,4576.0
2019-10-04 15:50:00,85.31,85.49,85.31,85.48,10715.0,67.3839,67.5261,67.3839,67.5182,10715.0
2019-10-04 15:55:00,85.47,85.5,85.4,85.41,12776.0,67.5103,67.534,67.455,67.4629,12776.0
2019-10-07 09:30:00,85.35,85.35,83.99,84.25,1600.0,67.4155,67.4155,66.3413,66.5467,1600.0
2019-10-07 09:35:00,84.26,84.26,83.91,83.91,800.0,66.5546,66.5546,66.2781,66.2781,800.0
2019-10-07 09:40:00,83.99,83.99,83.65,83.69,1259.0,66.3413,66.3413,66.0727,66.1043,1259.0
2019-10-07 09:45:00,83.75,83.75,83.38,83.7,1900.0,66.1517,66.1517,65.8595,66.1122,1900.0
2019-10-07 09:50:00,83.67,84.14,83.43,84.14,2627.0,66.0885,66.4598,65.899,66.4598,2627.0
2019-10-07 09:55:00,84.3,84.38,84.08,84.27,1200.0,66.5862,66.6493,66.4124,66.5625,1200.0
2019-10-07 10:00:00,84.23,84.23,83.99,83.99,1100.0,66.5309,66.5309,66.3413,66.3413,1100.0
2019-10-07 10:05:00,84.0,84.09,83.89,84.05,2486.0,66.3492,66.4203,66.2623,66.3887,2486.0
2019-10-07 10:10:00,84.44,84.73,84.44,84.73,200.0,66.6967,66.9258,66.6967,66.9258,200.0
2019-10-07 10:15:00,84.89,85.13,84.89,84.95,1100.0,67.0522,67.2418,67.0522,67.0996,1100.0
2019-10-07 10:20:00,85.0,85.11,84.86,84.96,600.0,67.1391,67.226,67.0285,67.1075,600.0
2019-10-07 10:25:00,84.93,85.17,84.93,85.07,1000.0,67.0838,67.2733,67.0838,67.1944,1000.0
2019-10-07 10:30:00,85.12,85.12,84.92,85.05,1200.0,67.2339,67.2339,67.0759,67.1786,1200.0
2019-10-07 10:35:00,85.13,85.16,84.95,84.95,600.0,67.2418,67.2654,67.0996,67.0996,600.0
2019-10-07 10:40:00,84.89,85.07,84.89,85.07,1200.0,67.0522,67.1944,67.0522,67.1944,1200.0
2019-10-07 10:45:00,84.86,84.95,84.86,84.94,700.0,67.0285,67.0996,67.0285,67.0917,700.0
2019-10-07 10:50:00,85.24,85.25,85.13,85.13,2000.0,67.3286,67.3365,67.2418,67.2418,2000.0
2019-10-07 10:55:00,85.15,85.25,85.12,85.16,1100.0,67.2575,67.3365,67.2339,67.2654,1100.0
2019-10-07 11:00:00,85.12,85.39,85.12,85.39,518.0,67.2339,67.4471,67.2339,67.4471,518.0
2019-10-07 11:05:00,85.55,85.6,85.54,85.54,300.0,67.5735,67.613,67.5656,67.5656,300.0
2019-10-07 11:10:00,85.42,85.42,84.92,85.01,2600.0,67.4708,67.4708,67.0759,67.147,2600.0
2019-10-07 11:15:00,85.08,85.1,84.93,84.93,400.0,67.2023,67.2181,67.0838,67.0838,400.0
2019-10-07 11:20:00,84.96,84.98,84.94,84.94,600.0,67.1075,67.1233,67.0917,67.0917,600.0
2019-10-07 11:25:00,84.98,85.11,84.98,85.05,1986.0,67.1233,67.226,67.1233,67.1786,1986.0
2019-10-07 11:30:00,84.89,84.91,84.82,84.86,400.0,67.0522,67.068,66.9969,67.0285,400.0
2019-10-07 11:35:00,84.64,84.76,84.64,84.66,300.0,66.8547,66.9495,66.8547,66.8705,300.0
2019-10-07 11:40:00,84.82,84.85,84.77,84.85,500.0,66.9969,67.0206,66.9574,67.0206,500.0
2019-10-07 11:45:00,84.88,84.88,84.67,84.67,300.0,67.0443,67.0443,66.8784,66.8784,300.0
2019-10-07 11:50:00,84.73,84.73,84.42,84.42,1044.0,66.9258,66.9258,66.6809,66.6809,1044.0
2019-10-07 11:55:00,84.4,84.4,84.4,84.4,100.0,66.6651,66.6651,66.6651,66.6651,100.0
2019-10-07 12:00:00,84.54,84.54,84.54,84.54,400.0,66.7757,66.7757,66.7757,66.7757,400.0
2019-10-07 12:05:00,84.45,84.49,84.38,84.48,400.0,66.7046,66.7362,66.6493,66.7283,400.0
2019-10-07 12:10:00,84.45,84.48,84.45,84.48,200.0,66.7046,66.7283,66.7046,66.7283,200.0
2019-10-07 12:15:00,84.44,84.47,84.4,84.4,300.0,66.6967,66.7204,66.6651,66.6651,300.0
2019-10-07 12:20:00,84.41,84.43,84.38,84.39,1900.0,66.673,66.6888,66.6493,66.6572,1900.0
2019-10-07 12:25:00,84.43,84.49,84.43,84.44,1031.0,66.6888,66.7362,66.6888,66.6967,1031.0
2019-10-07 12:30:00,84.41,84.41,84.31,84.38,600.0,66.673,66.673,66.5941,66.6493,600.0
2019-10-07 12:35:00,84.38,84.39,84.36,84.39,410.0,66.6493,66.6572,66.6335,66.6572,410.0
2019-10-07 12:40:00,84.5,84.5,84.5,84.5,100.0,66.7441,66.7441,66.7441,66.7441,100.0
2019-10-07 12:45:00,84.46,84.46,84.34,84.34,653.0,66.7125,66.7125,66.6178,66.6178,653.0
2019-10-07 12:50:00,84.31,84.31,84.27,84.27,400.0,66.5941,66.5941,66.5625,66.5625,400.0
2019-10-07 12:55:00,84.22,84.28,84.22,84.28,500.0,66.523,66.5704,66.523,66.5704,500.0
2019-10-07 13:00:00,84.26,84.29,84.24,84.26,626.0,66.5546,66.5783,66.5388,66.5546,626.0
2019-10-07 13:05:00,84.06,84.08,84.06,84.08,200.0,66.3966,66.4124,66.3966,66.4124,200.0
2019-10-07 13:10:00,84.05,84.1,84.0,84.0,800.0,66.3887,66.4282,66.3492,66.3492,800.0
2019-10-07 13:15:00,84.0,84.07,84.0,84.07,300.0,66.3492,66.4045,66.3492,66.4045,300.0
2019-10-07 13:20:00,84.08,84.17,84.08,84.17,800.0,66.4124,66.4835,66.4124,66.4835,800.0
2019-10-07 13:25:00,84.11,84.11,84.02,84.02,359.0,66.4361,66.4361,66.365,66.365,359.0
2019-10-07 13:30:00,84.05,84.22,84.01,84.19,900.0,66.3887,66.523,66.3571,66.4993,900.0
2019-10-07 13:35:00,84.22,84.32,84.12,84.31,1500.0,66.523,66.602,66.444,66.5941,1500.0
2019-10-07 13:40:00,84.27,84.27,84.2,84.2,1499.0,66.5625,66.5625,66.5072,66.5072,1499.0
2019-10-07 13:45:00,84.31,84.4,84.31,84.31,963.0,66.5941,66.6651,66.5941,66.5941,963.0
2019-10-07 13:50:00,84.24,84.24,84.02,84.02,757.0,66.5388,66.5388,66.365,66.365,757.0
2019-10-07 13:55:00,83.98,83.98,83.9,83.93,1582.0,66.3334,66.3334,66.2702,66.2939,1582.0
2019-10-07 14:00:00,83.9,83.9,83.8,83.8,2502.0,66.2702,66.2702,66.1912,66.1912,2502.0
2019-10-07 14:05:00,83.78,83.78,83.69,83.78,762.0,66.1754,66.1754,66.1043,66.1754,762.0
2019-10-07 14:10:00,83.73,83.76,83.7,83.76,1100.0,66.1359,66.1596,66.1122,66.1596,1100.0
2019-10-07 14:15:00,83.73,83.91,83.73,83.91,500.0,66.1359,66.2781,66.1359,66.2781,500.0
2019-10-07 14:20:00,83.94,83.94,83.75,83.75,691.0,66.3018,66.3018,66.1517,66.1517,691.0
2019-10-07 14:25:00,83.75,83.75,83.66,83.66,901.0,66.1517,66.1517,66.0806,66.0806,901.0
2019-10-07 14:30:00,83.6,83.74,83.6,83.74,400.0,66.0332,66.1438,66.0332,66.1438,400.0
2019-10-07 14:35:00,83.65,83.66,83.5,83.51,2486.0,66.0727,66.0806,65.9543,65.9622,2486.0
2019-10-07 14:40:00,83.5,83.58,83.48,83.52,1200.0,65.9543,66.0175,65.9385,65.9701,1200.0
2019-10-07 14:45:00,83.57,83.65,83.54,83.54,861.0,66.0096,66.0727,65.9859,65.9859,861.0
2019-10-07 14:50:00,83.51,83.57,83.4,83.4,2188.0,65.9622,66.0096,65.8753,65.8753,2188.0
2019-10-07 14:55:00,83.7,83.73,83.7,83.73,200.0,66.1122,66.1359,66.1122,66.1359,200.0
2019-10-07 15:00:00,83.72,83.72,83.56,83.56,700.0,66.128,66.128,66.0017,66.0017,700.0
2019-10-07 15:05:00,83.58,83.58,83.47,83.48,1100.0,66.0175,66.0175,65.9306,65.9385,1100.0
2019-10-07 15:10:00,83.55,83.65,83.55,83.65,800.0,65.9938,66.0727,65.9938,66.0727,800.0
2019-10-07 15:15:00,83.77,83.79,83.64,83.64,2504.0,66.1675,66.1833,66.0648,66.0648,2504.0
2019-10-07 15:20:00,83.64,83.64,83.56,83.59,1000.0,66.0648,66.0648,66.0017,66.0253,1000.0
2019-10-07 15:25:00,83.62,83.67,83.62,83.63,1400.0,66.049,66.0885,66.049,66.0569,1400.0
2019-10-07 15:30:00,83.64,83.68,83.6,83.66,2600.0,66.0648,66.0964,66.0332,66.0806,2600.0
2019-10-07 15:35:00,83.67,83.69,83.55,83.58,3400.0,66.0885,66.1043,65.9938,66.0175,3400.0
2019-10-07 15:40:00,83.63,83.67,83.6,83.61,3213.0,66.0569,66.0885,66.0332,66.0411,3213.0
2019-10-07 15:45:00,83.62,83.63,83.43,83.43,2002.0,66.049,66.0569,65.899,65.899,2002.0
2019-10-07 15:50:00,83.43,83.6,83.38,83.56,11036.0,65.899,66.0332,65.8595,66.0017,11036.0
2019-10-07 15:55:00,83.59,83.65,83.45,83.45,3811.0,66.0253,66.0727,65.9148,65.9148,3811.0
2019-10-08 09:30:00,82.25,82.53,81.7,82.53,1700.0,64.9669,65.1881,64.5325,65.1881,1700.0
2019-10-08 09:35:00,82.52,82.54,81.92,82.09,1300.0,65.1802,65.196,64.7063,64.8405,1300.0
2019-10-08 09:40:00,82.03,82.03,81.75,81.94,1320.0,64.7931,64.7931,64.572,64.7221,1320.0
2019-10-08 09:45:00,82.0,82.15,81.92,81.92,1200.0,64.7695,64.8879,64.7063,64.7063,1200.0
2019-10-08 09:50:00,81.87,81.89,81.69,81.69,1380.0,64.6668,64.6826,64.5246,64.5246,1380.0
2019-10-08 09:55:00,81.63,81.77,81.52,81.64,1400.0,64.4772,64.5878,64.3903,64.4851,1400.0
2019-10-08 10:00:00,81.82,81.82,81.5,81.54,3151.0,64.6273,64.6273,64.3745,64.4061,3151.0
2019-10-08 10:05:00,81.57,81.76,81.5,81.76,4021.0,64.4298,64.5799,64.3745,64.5799,4021.0
2019-10-08 10:10:00,81.88,82.25,81.88,82.15,4536.0,64.6747,64.9669,64.6747,64.8879,4536.0
2019-10-08 10:15:00,82.15,82.42,82.1,82.36,2702.0,64.8879,65.1012,64.8484,65.0538,2702.0
2019-10-08 10:20:00,82.3,82.32,81.98,81.98,1500.0,65.0064,65.0222,64.7537,64.7537,1500.0
2019-10-08 10:25:00,81.84,81.89,81.69,81.76,1520.0,64.6431,64.6826,64.5246,64.5799,1520.0
2019-10-08 10:30:00,81.73,81.88,81.16,81.19,2847.0,64.5562,64.6747,64.106,64.1297,2847.0
2019-10-08 10:35:00,81.32,81.74,81.32,81.74,800.0,64.2323,64.5641,64.2323,64.5641,800.0
2019-10-08 10:40:00,81.74,81.78,81.35,81.35,1000.0,64.5641,64.5957,64.256,64.256,1000.0
2019-10-08 10:45:00,81.29,81.49,81.19,81.4,720.0,64.2086,64.3666,64.1297,64.2955,720.0
2019-10-08 10:50:00,81.21,81.27,81.19,81.27,1808.0,64.1455,64.1928,64.1297,64.1928,1808.0
2019-10-08 10:55:00,81.32,81.44,81.23,81.23,900.0,64.2323,64.3271,64.1613,64.1613,900.0
2019-10-08 11:00:00,81.23,81.25,81.18,81.23,800.0,64.1613,64.177,64.1218,64.1613,800.0
2019-10-08 11:05:00,81.41,81.41,81.19,81.21,600.0,64.3034,64.3034,64.1297,64.1455,600.0
2019-10-08 11:10:00,81.23,81.25,81.05,81.11,900.0,64.1613,64.177,64.0191,64.0665,900.0
2019-10-08 11:15:00,81.13,81.23,81.0,81.14,1200.0,64.0823,64.1613,63.9796,64.0902,1200.0
2019-10-08 11:20:00,81.2,81.2,81.01,81.01,600.0,64.1376,64.1376,63.9875,63.9875,600.0
2019-10-08 11:25:00,80.88,81.06,80.88,81.06,700.0,63.8848,64.027,63.8848,64.027,700.0
2019-10-08 11:30:00,81.22,81.22,80.93,80.96,1000.0,64.1534,64.1534,63.9243,63.948,1000.0
2019-10-08 11:35:00,80.96,80.96,80.9,80.9,300.0,63.948,63.948,63.9006,63.9006,300.0
2019-10-08 11:40:00,80.94,81.04,80.92,80.92,500.0,63.9322,64.0112,63.9164,63.9164,500.0
2019-10-08 11:45:00,81.05,81.05,80.87,80.87,879.0,64.0191,64.0191,63.8769,63.8769,879.0
2019-10-08 11:50:00,80.98,81.3,80.98,81.24,2000.0,63.9638,64.2165,63.9638,64.1692,2000.0
2019-10-08 11:55:00,81.22,81.34,81.09,81.34,1200.0,64.1534,64.2481,64.0507,64.2481,1200.0
2019-10-08 12:00:00,81.3,81.31,81.1,81.1,1000.0,64.2165,64.2244,64.0586,64.0586,1000.0
2019-10-08 12:05:00,81.02,81.05,80.93,80.93,800.0,63.9954,64.0191,63.9243,63.9243,800.0
2019-10-08 12:10:00,80.9,80.94,80.9,80.9,300.0,63.9006,63.9322,63.9006,63.9006,300.0
2019-10-08 12:15:00,80.94,80.94,80.86,80.86,701.0,63.9322,63.9322,63.869,63.869,701.0
2019-10-08 12:20:00,80.9,80.94,80.85,80.9,892.0,63.9006,63.9322,63.8611,63.9006,892.0
2019-10-08 12:25:00,80.94,81.03,80.94,80.99,400.0,63.9322,64.0033,63.9322,63.9717,400.0
2019-10-08 12:30:00,81.1,81.28,81.0,81.0,2100.0,64.0586,64.2007,63.9796,63.9796,2100.0
2019-10-08 12:35:00,81.0,81.05,81.0,81.01,300.0,63.9796,64.0191,63.9796,63.9875,300.0
2019-10-08 12:40:00,81.36,81.36,81.28,81.28,300.0,64.2639,64.2639,64.2007,64.2007,300.0
2019-10-08 12:45:00,81.32,81.5,81.32,81.47,400.0,64.2323,64.3745,64.2323,64.3508,400.0
2019-10-08 12:50:00,81.36,81.4,81.36,81.4,400.0,64.2639,64.2955,64.2639,64.2955,400.0
2019-10-08 12:55:00,81.31,81.31,81.07,81.12,600.0,64.2244,64.2244,64.0349,64.0744,600.0
2019-10-08 13:00:00,81.15,81.15,81.15,81.15,200.0,64.0981,64.0981,64.0981,64.0981,200.0
2019-10-08 13:05:00,81.1,81.14,81.09,81.12,400.0,64.0586,64.0902,64.0507,64.0744,400.0
2019-10-08 13:10:00,81.1,81.1,80.95,80.95,300.0,64.0586,64.0586,63.9401,63.9401,300.0
2019-10-08 13:15:00,81.0,81.04,80.96,81.04,600.0,63.9796,64.0112,63.948,64.0112,600.0
2019-10-08 13:20:00,81.01,81.14,80.92,81.14,600.0,63.9875,64.0902,63.9164,64.0902,600.0
2019-10-08 13:25:00,81.16,81.3,81.16,81.3,300.0,64.106,64.2165,64.106,64.2165,300.0
2019-10-08 13:30:00,81.31,81.31,81.07,81.07,900.0,64.2244,64.2244,64.0349,64.0349,900.0
2019-10-08 13:35:00,81.1,81.1,81.07,81.07,300.0,64.0586,64.0586,64.0349,64.0349,300.0
2019-10-08 13:40:00,81.09,81.22,81.09,81.22,800.0,64.0507,64.1534,64.0507,64.1534,800.0
2019-10-08 13:45:00,81.26,81.41,81.26,81.4,900.0,64.1849,64.3034,64.1849,64.2955,900.0
2019-10-08 13:50:00,81.36,81.36,81.33,81.35,400.0,64.2639,64.2639,64.2402,64.256,400.0
2019-10-08 13:55:00,81.4,81.4,81.37,81.37,600.0,64.2955,64.2955,64.2718,64.2718,600.0
2019-10-08 14:00:00,81.31,81.42,81.31,81.33,1000.0,64.2244,64.3113,64.2244,64.2402,1000.0
2019-10-08 14:05:00,81.4,81.42,81.36,81.37,1000.0,64.2955,64.3113,64.2639,64.2718,1000.0
2019-10-08 14:10:00,81.3,81.37,81.22,81.34,1677.0,64.2165,64.2718,64.1534,64.2481,1677.0
2019-10-08 14:15:00,81.3,81.31,81.18,81.26,1294.0,64.2165,64.2244,64.1218,64.1849,1294.0
2019-10-08 14:20:00,81.37,81.41,81.31,81.31,1500.0,64.2718,64.3034,64.2244,64.2244,1500.0
2019-10-08 14:25:00,81.31,81.33,81.19,81.33,1000.0,64.2244,64.2402,64.1297,64.2402,1000.0
2019-10-08 14:30:00,81.4,81.55,81.29,81.48,500.0,64.2955,64.414,64.2086,64.3587,500.0
2019-10-08 14:35:00,81.5,81.67,81.5,81.54,900.0,64.3745,64.5088,64.3745,64.4061,900.0
2019-10-08 14:40:00,81.47,81.63,81.47,81.63,400.0,64.3508,64.4772,64.3508,64.4772,400.0
2019-10-08 14:45:00,81.71,81.81,81.71,81.81,2100.0,64.5404,64.6194,64.5404,64.6194,2100.0
2019-10-08 14:50:00,81.79,81.79,81.71,81.73,700.0,64.6036,64.6036,64.5404,64.5562,700.0
2019-10-08 14:55:00,81.77,81.87,81.5,81.85,2271.0,64.5878,64.6668,64.3745,64.651,2271.0
2019-10-08 15:00:00,81.95,82.0,81.6,81.6,600.0,64.73,64.7695,64.4535,64.4535,600.0
2019-10-08 15:05:00,81.71,81.71,81.66,81.71,600.0,64.5404,64.5404,64.5009,64.5404,600.0
2019-10-08 15:10:00,81.69,81.69,81.61,81.64,600.0,64.5246,64.5246,64.4614,64.4851,600.0
2019-10-08 15:15:00,81.81,81.89,81.69,81.89,1500.0,64.6194,64.6826,64.5246,64.6826,1500.0
2019-10-08 15:20:00,81.97,81.97,81.83,81.86,1200.0,64.7458,64.7458,64.6352,64.6589,1200.0
2019-10-08 15:25:00,81.89,81.89,81.7,81.81,6531.0,64.6826,64.6826,64.5325,64.6194,6531.0
2019-10-08 15:30:00,81.8,81.85,81.57,81.57,4690.0,64.6115,64.651,64.4298,64.4298,4690.0
2019-10-08 15:35:00,81.53,81.53,81.21,81.21,5341.0,64.3982,64.3982,64.1455,64.1455,5341.0
2019-10-08 15:40:00,81.22,81.24,81.1,81.17,2600.0,64.1534,64.1692,64.0586,64.1139,2600.0
2019-10-08 15:45:00,81.22,81.22,81.01,81.01,1800.0,64.1534,64.1534,63.9875,63.9875,1800.0
2019-10-08 15:50:00,80.98,80.99,80.91,80.92,3205.0,63.9638,63.9717,63.9085,63.9164,3205.0
2019-10-08 15:55:00,80.92,80.99,80.8,80.82,7358.0,63.9164,63.9717,63.8216,63.8374,7358.0
2019-10-09 09:30:00,82.03,82.05,81.5,81.8,4500.0,64.7931,64.8089,64.3745,64.6115,4500.0
2019-10-09 09:35:00,81.43,81.93,81.3,81.93,1200.0,64.3192,64.7142,64.2165,64.7142,1200.0
2019-10-09 09:40:00,82.06,82.06,81.79,81.9,2000.0,64.8168,64.8168,64.6036,64.6905,2000.0
2019-10-09 09:45:00,81.64,81.69,81.62,81.63,1200.0,64.4851,64.5246,64.4693,64.4772,1200.0
2019-10-09 09:50:00,81.74,81.74,81.2,81.3,8419.0,64.5641,64.5641,64.1376,64.2165,8419.0
2019-10-09 09:55:00,81.22,81.43,81.22,81.4,8288.0,64.1534,64.3192,64.1534,64.2955,8288.0
2019-10-09 10:00:00,81.38,81.39,80.86,80.97,4546.0,64.2797,64.2876,63.869,63.9559,4546.0
2019-10-09 10:05:00,80.95,80.98,80.82,80.88,3160.0,63.9401,63.9638,63.8374,63.8848,3160.0
2019-10-09 10:10:00,81.12,81.12,80.99,80.99,400.0,64.0744,64.0744,63.9717,63.9717,400.0
2019-10-09 10:15:00,80.96,81.05,80.96,81.0,1100.0,63.948,64.0191,63.948,63.9796,1100.0
2019-10-09 10:20:00,81.21,81.34,81.21,81.24,600.0,64.1455,64.2481,64.1455,64.1692,600.0
2019-10-09 10:25:00,81.29,81.29,81.09,81.15,1200.0,64.2086,64.2086,64.0507,64.0981,1200.0
2019-10-09 10:30:00,81.2,81.39,81.11,81.26,1800.0,64.1376,64.2876,64.0665,64.1849,1800.0
2019-10-09 10:35:00,81.32,81.4,80.96,80.96,1398.0,64.2323,64.2955,63.948,63.948,1398.0
2019-10-09 10:40:00,80.95,81.02,80.87,80.87,1858.0,63.9401,63.9954,63.8769,63.8769,1858.0
2019-10-09 10:45:00,80.81,81.0,80.78,81.0,3440.0,63.8295,63.9796,63.8058,63.9796,3440.0
2019-10-09 10:50:00,80.93,80.93,80.8,80.93,800.0,63.9243,63.9243,63.8216,63.9243,800.0
2019-10-09 10:55:00,80.9,81.04,80.86,81.03,1500.0,63.9006,64.0112,63.869,64.0033,1500.0
2019-10-09 11:00:00,81.07,81.07,80.95,81.0,1539.0,64.0349,64.0349,63.9401,63.9796,1539.0
2019-10-09 11:05:00,81.0,81.21,81.0,81.21,500.0,63.9796,64.1455,63.9796,64.1455,500.0
2019-10-09 11:10:00,81.18,81.35,81.18,81.35,500.0,64.1218,64.256,64.1218,64.256,500.0
2019-10-09 11:15:00,81.35,81.35,81.3,81.35,800.0,64.256,64.256,64.2165,64.256,800.0
2019-10-09 11:20:00,81.3,81.39,81.27,81.39,900.0,64.2165,64.2876,64.1928,64.2876,900.0
2019-10-09 11:25:00,81.55,81.7,81.55,81.7,300.0,64.414,64.5325,64.414,64.5325,300.0
2019-10-09 11:30:00,81.62,81.63,81.35,81.35,1884.0,64.4693,64.4772,64.256,64.256,1884.0
2019-10-09 11:35:00,81.4,81.5,81.38,81.5,850.0,64.2955,64.3745,64.2797,64.3745,850.0
2019-10-09 11:40:00,81.35,81.43,81.35,81.43,500.0,64.256,64.3192,64.256,64.3192,500.0
2019-10-09 11:45:00,81.37,81.41,81.34,81.36,1500.0,64.2718,64.3034,64.2481,64.2639,1500.0
2019-10-09 11:50:00,81.4,81.42,81.16,81.16,1400.0,64.2955,64.3113,64.106,64.106,1400.0
2019-10-09 11:55:00,81.09,81.09,81.0,81.03,695.0,64.0507,64.0507,63.9796,64.0033,695.0
2019-10-09 12:00:00,81.18,81.18,81.05,81.09,1101.0,64.1218,64.1218,64.0191,64.0507,1101.0
2019-10-09 12:05:00,81.17,81.25,81.16,81.25,1000.0,64.1139,64.177,64.106,64.177,1000.0
2019-10-09 12:10:00,81.24,81.24,81.14,81.16,600.0,64.1692,64.1692,64.0902,64.106,600.0
2019-10-09 12:15:00,81.16,81.21,81.13,81.21,700.0,64.106,64.1455,64.0823,64.1455,700.0
2019-10-09 12:20:00,81.21,81.21,81.15,81.15,700.0,64.1455,64.1455,64.0981,64.0981,700.0
2019-10-09 12:25:00,80.95,81.02,80.95,80.97,800.0,63.9401,63.9954,63.9401,63.9559,800.0
2019-10-09 12:30:00,81.0,81.01,80.95,81.01,1000.0,63.9796,63.9875,63.9401,63.9875,1000.0
2019-10-09 12:35:00,81.02,81.04,80.97,80.98,1500.0,63.9954,64.0112,63.9559,63.9638,1500.0
2019-10-09 12:40:00,81.04,81.09,80.96,80.96,5700.0,64.0112,64.0507,63.948,63.948,5700.0
2019-10-09 12:45:00,80.96,80.96,80.9,80.94,3150.0,63.948,63.948,63.9006,63.9322,3150.0
2019-10-09 12:50:00,80.98,80.98,80.86,80.86,400.0,63.9638,63.9638,63.869,63.869,400.0
2019-10-09 12:55:00,80.85,80.87,80.8,80.86,1100.0,63.8611,63.8769,63.8216,63.869,1100.0
2019-10-09 13:00:00,80.98,81.08,80.97,80.98,1000.0,63.9638,64.0428,63.9559,63.9638,1000.0
2019-10-09 13:05:00,80.95,81.07,80.95,81.06,600.0,63.9401,64.0349,63.9401,64.027,600.0
2019-10-09 13:10:00,81.06,81.16,81.06,81.13,500.0,64.027,64.106,64.027,64.0823,500.0
2019-10-09 13:15:00,81.06,81.06,80.96,80.96,1300.0,64.027,64.027,63.948,63.948,1300.0
2019-10-09 13:20:00,80.94,80.95,80.92,80.92,500.0,63.9322,63.9401,63.9164,63.9164,500.0
2019-10-09 13:25:00,80.9,80.93,80.88,80.93,900.0,63.9006,63.9243,63.8848,63.9243,900.0
2019-10-09 13:30:00,80.93,81.08,80.93,81.08,1100.0,63.9243,64.0428,63.9243,64.0428,1100.0
2019-10-09 13:35:00,81.07,81.07,81.07,81.07,100.0,64.0349,64.0349,64.0349,64.0349,100.0
2019-10-09 13:40:00,81.06,81.17,81.05,81.17,1100.0,64.027,64.1139,64.0191,64.1139,1100.0
2019-10-09 13:45:00,81.16,81.16,81.16,81.16,200.0,64.106,64.106,64.106,64.106,200.0
2019-10-09 13:50:00,81.22,81.22,81.09,81.09,600.0,64.1534,64.1534,64.0507,64.0507,600.0
2019-10-09 13:55:00,81.09,81.09,81.09,81.09,0.0,64.0507,64.0507,64.0507,64.0507,0.0
2019-10-09 14:00:00,81.09,81.18,81.08,81.08,500.0,64.0507,64.1218,64.0428,64.0428,500.0
2019-10-09 14:05:00,81.11,81.14,81.03,81.05,932.0,64.0665,64.0902,64.0033,64.0191,932.0
2019-10-09 14:10:00,81.19,81.28,81.19,81.28,300.0,64.1297,64.2007,64.1297,64.2007,300.0
2019-10-09 14:15:00,81.15,81.19,81.15,81.19,200.0,64.0981,64.1297,64.0981,64.1297,200.0
2019-10-09 14:20:00,81.15,81.24,81.15,81.24,700.0,64.0981,64.1692,64.0981,64.1692,700.0
2019-10-09 14:25:00,81.23,81.23,81.2,81.2,400.0,64.1613,64.1613,64.1376,64.1376,400.0
2019-10-09 14:30:00,81.18,81.27,81.16,81.24,800.0,64.1218,64.1928,64.106,64.1692,800.0
2019-10-09 14:35:00,81.35,81.42,81.32,81.32,752.0,64.256,64.3113,64.2323,64.2323,752.0
2019-10-09 14:40:00,81.36,81.45,81.36,81.42,600.0,64.2639,64.335,64.2639,64.3113,600.0
2019-10-09 14:45:00,81.39,81.62,81.39,81.62,500.0,64.2876,64.4693,64.2876,64.4693,500.0
2019-10-09 14:50:00,81.57,81.57,81.51,81.52,910.0,64.4298,64.4298,64.3824,64.3903,910.0
2019-10-09 14:55:00,81.58,81.58,81.46,81.46,1400.0,64.4377,64.4377,64.3429,64.3429,1400.0
2019-10-09 15:00:00,81.43,81.54,81.43,81.54,1200.0,64.3192,64.4061,64.3192,64.4061,1200.0
2019-10-09 15:05:00,81.52,81.61,81.48,81.61,1191.0,64.3903,64.4614,64.3587,64.4614,1191.0
2019-10-09 15:10:00,81.7,81.75,81.63,81.64,600.0,64.5325,64.572,64.4772,64.4851,600.0
2019-10-09 15:15:00,81.58,81.6,81.43,81.54,1200.0,64.4377,64.4535,64.3192,64.4061,1200.0
2019-10-09 15:20:00,81.49,81.58,81.49,81.58,700.0,64.3666,64.4377,64.3666,64.4377,700.0
2019-10-09 15:25:00,81.59,81.66,81.57,81.61,500.0,64.4456,64.5009,64.4298,64.4614,500.0
2019-10-09 15:30:00,81.65,81.71,81.64,81.64,1400.0,64.493,64.5404,64.4851,64.4851,1400.0
2019-10-09 15:35:00,81.63,81.63,81.56,81.56,1000.0,64.4772,64.4772,64.4219,64.4219,1000.0
2019-10-09 15:40:00,81.51,81.6,81.31,81.31,3300.0,64.3824,64.4535,64.2244,64.2244,3300.0
2019-10-09 15:45:00,81.31,81.36,81.27,81.34,2600.0,64.2244,64.2639,64.1928,64.2481,2600.0
2019-10-09 15:50:00,81.39,81.65,81.34,81.65,3900.0,64.2876,64.493,64.2481,64.493,3900.0
2019-10-09 15:55:00,81.69,81.73,81.49,81.49,7700.0,64.5246,64.5562,64.3666,64.3666,7700.0
2019-10-10 09:30:00,81.83,81.83,81.21,81.36,900.0,64.6352,64.6352,64.1455,64.2639,900.0
2019-10-10 09:35:00,81.5,81.57,81.34,81.57,1000.0,64.3745,64.4298,64.2481,64.4298,1000.0
2019-10-10 09:40:00,81.69,82.14,81.69,82.14,1800.0,64.5246,64.88,64.5246,64.88,1800.0
2019-10-10 09:45:00,82.15,82.49,82.15,82.49,2000.0,64.8879,65.1565,64.8879,65.1565,2000.0
2019-10-10 09:50:00,82.63,82.79,82.49,82.58,1800.0,65.2671,65.3935,65.1565,65.2276,1800.0
2019-10-10 09:55:00,82.48,82.55,82.38,82.4,1300.0,65.1486,65.2039,65.0696,65.0854,1300.0
2019-10-10 10:00:00,82.2,82.29,82.05,82.21,1200.0,64.9274,64.9985,64.8089,64.9353,1200.0
2019-10-10 10:05:00,82.19,82.32,82.01,82.11,1100.0,64.9195,65.0222,64.7774,64.8563,1100.0
2019-10-10 10:10:00,82.07,82.07,81.89,81.9,1000.0,64.8247,64.8247,64.6826,64.6905,1000.0
2019-10-10 10:15:00,82.0,82.22,82.0,82.22,1300.0,64.7695,64.9432,64.7695,64.9432,1300.0
2019-10-10 10:20:00,82.31,82.31,82.17,82.17,600.0,65.0143,65.0143,64.9037,64.9037,600.0
2019-10-10 10:25:00,82.16,82.16,81.97,81.97,800.0,64.8958,64.8958,64.7458,64.7458,800.0
2019-10-10 10:30:00,82.08,82.08,81.76,81.76,1100.0,64.8326,64.8326,64.5799,64.5799,1100.0
2019-10-10 10:35:00,81.75,81.78,81.56,81.63,1200.0,64.572,64.5957,64.4219,64.4772,1200.0
2019-10-10 10:40:00,81.71,81.77,81.69,81.69,1115.0,64.5404,64.5878,64.5246,64.5246,1115.0
2019-10-10 10:45:00,81.76,81.88,81.76,81.81,2600.0,64.5799,64.6747,64.5799,64.6194,2600.0
2019-10-10 10:50:00,81.85,81.92,81.71,81.79,1200.0,64.651,64.7063,64.5404,64.6036,1200.0
2019-10-10 10:55:00,81.77,81.77,81.59,81.59,900.0,64.5878,64.5878,64.4456,64.4456,900.0
2019-10-10 11:00:00,81.62,81.63,81.53,81.55,800.0,64.4693,64.4772,64.3982,64.414,800.0
2019-10-10 11:05:00,81.53,81.53,81.43,81.43,900.0,64.3982,64.3982,64.3192,64.3192,900.0
2019-10-10 11:10:00,81.41,81.51,81.39,81.4,1700.0,64.3034,64.3824,64.2876,64.2955,1700.0
2019-10-10 11:15:00,81.46,81.49,81.42,81.49,1041.0,64.3429,64.3666,64.3113,64.3666,1041.0
2019-10-10 11:20:00,81.49,81.49,81.25,81.25,700.0,64.3666,64.3666,64.177,64.177,700.0
2019-10-10 11:25:00,81.19,81.3,81.18,81.3,820.0,64.1297,64.2165,64.1218,64.2165,820.0
2019-10-10 11:30:00,81.44,81.6,81.34,81.52,1600.0,64.3271,64.4535,64.2481,64.3903,1600.0
2019-10-10 11:35:00,81.36,81.83,81.36,81.83,1351.0,64.2639,64.6352,64.2639,64.6352,1351.0
2019-10-10 11:40:00,81.78,81.94,81.76,81.89,1101.0,64.5957,64.7221,64.5799,64.6826,1101.0
2019-10-10 11:45:00,81.9,81.9,81.66,81.71,600.0,64.6905,64.6905,64.5009,64.5404,600.0
2019-10-10 11:50:00,81.98,82.01,81.97,81.98,1034.0,64.7537,64.7774,64.7458,64.7537,1034.0
2019-10-10 11:55:00,82.02,82.06,81.98,82.01,1500.0,64.7853,64.8168,64.7537,64.7774,1500.0
2019-10-10 12:00:00,81.97,82.01,81.94,81.94,800.0,64.7458,64.7774,64.7221,64.7221,800.0
2019-10-10 12:05:00,81.87,81.88,81.8,81.8,300.0,64.6668,64.6747,64.6115,64.6115,300.0
2019-10-10 12:10:00,81.71,81.71,81.68,81.68,300.0,64.5404,64.5404,64.5167,64.5167,300.0
2019-10-10 12:15:00,81.69,81.69,81.5,81.51,600.0,64.5246,64.5246,64.3745,64.3824,600.0
2019-10-10 12:20:00,81.57,81.91,81.57,81.91,1200.0,64.4298,64.6984,64.4298,64.6984,1200.0
2019-10-10 12:25:00,81.94,81.94,81.61,81.61,1600.0,64.7221,64.7221,64.4614,64.4614,1600.0
2019-10-10 12:30:00,81.71,81.78,81.67,81.68,400.0,64.5404,64.5957,64.5088,64.5167,400.0
2019-10-10 12:35:00,81.66,81.74,81.61,81.74,300.0,64.5009,64.5641,64.4614,64.5641,300.0
2019-10-10 12:40:00,81.67,81.67,81.66,81.66,200.0,64.5088,64.5088,64.5009,64.5009,200.0
2019-10-10 12:45:00,81.55,81.56,81.5,81.56,600.0,64.414,64.4219,64.3745,64.4219,600.0
2019-10-10 12:50:00,81.46,81.46,81.43,81.43,400.0,64.3429,64.3429,64.3192,64.3192,400.0
2019-10-10 12:55:00,81.48,81.48,81.48,81.48,100.0,64.3587,64.3587,64.3587,64.3587,100.0
2019-10-10 13:00:00,81.47,81.51,81.42,81.51,600.0,64.3508,64.3824,64.3113,64.3824,600.0
2019-10-10 13:05:00,81.5,81.51,81.42,81.42,700.0,64.3745,64.3824,64.3113,64.3113,700.0
2019-10-10 13:10:00,81.42,81.42,81.42,81.42,0.0,64.3113,64.3113,64.3113,64.3113,0.0
2019-10-10 13:15:00,81.48,81.49,81.44,81.44,500.0,64.3587,64.3666,64.3271,64.3271,500.0
2019-10-10 13:20:00,81.45,81.45,81.41,81.41,300.0,64.335,64.335,64.3034,64.3034,300.0
2019-10-10 13:25:00,81.44,81.44,81.34,81.34,500.0,64.3271,64.3271,64.2481,64.2481,500.0
2019-10-10 13:30:00,81.2,81.23,81.2,81.23,500.0,64.1376,64.1613,64.1376,64.1613,500.0
2019-10-10 13:35:00,81.26,81.28,81.24,81.25,600.0,64.1849,64.2007,64.1692,64.177,600.0
2019-10-10 13:40:00,81.3,81.31,81.28,81.31,800.0,64.2165,64.2244,64.2007,64.2244,800.0
2019-10-10 13:45:00,81.35,81.35,81.31,81.35,900.0,64.256,64.256,64.2244,64.256,900.0
2019-10-10 13:50:00,81.32,81.33,81.25,81.3,1600.0,64.2323,64.2402,64.177,64.2165,1600.0
2019-10-10 13:55:00,81.3,81.38,81.26,81.37,1500.0,64.2165,64.2797,64.1849,64.2718,1500.0
2019-10-10 14:00:00,81.67,81.72,81.67,81.69,964.0,64.5088,64.5483,64.5088,64.5246,964.0
2019-10-10 14:05:00,81.82,81.82,81.64,81.7,868.0,64.6273,64.6273,64.4851,64.5325,868.0
2019-10-10 14:10:00,81.89,82.04,81.89,81.97,655.0,64.6826,64.801,64.6826,64.7458,655.0
2019-10-10 14:15:00,81.95,81.95,81.95,81.95,200.0,64.73,64.73,64.73,64.73,200.0
2019-10-10 14:20:00,82.02,82.02,81.92,81.92,300.0,64.7853,64.7853,64.7063,64.7063,300.0
2019-10-10 14:25:00,81.97,81.99,81.96,81.96,500.0,64.7458,64.7616,64.7379,64.7379,500.0
2019-10-10 14:30:00,82.0,82.04,81.99,82.03,900.0,64.7695,64.801,64.7616,64.7931,900.0
2019-10-10 14:35:00,81.97,82.2,81.94,82.11,1600.0,64.7458,64.9274,64.7221,64.8563,1600.0
2019-10-10 14:40:00,82.07,82.07,82.04,82.04,200.0,64.8247,64.8247,64.801,64.801,200.0
2019-10-10 14:45:00,82.2,82.33,82.2,82.33,300.0,64.9274,65.0301,64.9274,65.0301,300.0
2019-10-10 14:50:00,82.34,82.44,82.34,82.44,1200.0,65.038,65.117,65.038,65.117,1200.0
2019-10-10 14:55:00,82.51,82.51,82.5,82.5,300.0,65.1723,65.1723,65.1644,65.1644,300.0
2019-10-10 15:00:00,82.43,82.53,82.43,82.51,1000.0,65.1091,65.1881,65.1091,65.1723,1000.0
2019-10-10 15:05:00,82.49,82.53,82.49,82.51,300.0,65.1565,65.1881,65.1565,65.1723,300.0
2019-10-10 15:10:00,82.52,82.52,82.46,82.49,300.0,65.1802,65.1802,65.1328,65.1565,300.0
2019-10-10 15:15:00,82.53,82.65,82.52,82.62,900.0,65.1881,65.2829,65.1802,65.2592,900.0
2019-10-10 15:20:00,82.68,82.75,82.66,82.7,2100.0,65.3066,65.3619,65.2908,65.3224,2100.0
2019-10-10 15:25:00,82.63,82.63,82.47,82.47,300.0,65.2671,65.2671,65.1407,65.1407,300.0
2019-10-10 15:30:00,82.53,82.53,82.26,82.26,1200.0,65.1881,65.1881,64.9748,64.9748,1200.0
2019-10-10 15:35:00,82.28,82.31,82.25,82.28,1200.0,64.9906,65.0143,64.9669,64.9906,1200.0
2019-10-10 15:40:00,82.29,82.36,82.25,82.29,2053.0,64.9985,65.0538,64.9669,64.9985,2053.0
2019-10-10 15:45:00,82.29,82.45,82.28,82.45,2534.0,64.9985,65.1249,64.9906,65.1249,2534.0
2019-10-10 15:50:00,82.47,82.51,82.41,82.45,5293.0,65.1407,65.1723,65.0933,65.1249,5293.0
2019-10-10 15:55:00,82.42,82.57,82.27,82.56,11450.0,65.1012,65.2197,64.9827,65.2118,11450.0
2019-10-11 09:30:00,83.81,84.25,83.81,83.92,2700.0,66.1991,66.5467,66.1991,66.286,2700.0
2019-10-11 09:35:00,83.69,83.69,83.06,83.14,400.0,66.1043,66.1043,65.6067,65.6699,400.0
2019-10-11 09:40:00,83.13,83.65,83.13,83.65,300.0,65.662,66.0727,65.662,66.0727,300.0
2019-10-11 09:45:00,83.65,83.65,83.45,83.64,669.0,66.0727,66.0727,65.9148,66.0648,669.0
2019-10-11 09:50:00,83.76,83.76,83.62,83.62,200.0,66.1596,66.1596,66.049,66.049,200.0
2019-10-11 09:55:00,83.61,83.84,83.61,83.71,700.0,66.0411,66.2228,66.0411,66.1201,700.0
2019-10-11 10:00:00,83.85,83.99,83.84,83.84,400.0,66.2307,66.3413,66.2228,66.2228,400.0
2019-10-11 10:05:00,83.81,84.03,83.8,84.03,700.0,66.1991,66.3729,66.1912,66.3729,700.0
2019-10-11 10:10:00,84.04,84.04,83.84,83.84,600.0,66.3808,66.3808,66.2228,66.2228,600.0
2019-10-11 10:15:00,83.92,83.92,83.92,83.92,100.0,66.286,66.286,66.286,66.286,100.0
2019-10-11 10:20:00,84.01,84.01,83.77,83.79,600.0,66.3571,66.3571,66.1675,66.1833,600.0
2019-10-11 10:25:00,84.05,84.08,83.99,84.08,560.0,66.3887,66.4124,66.3413,66.4124,560.0
2019-10-11 10:30:00,84.13,84.26,84.12,84.24,500.0,66.4519,66.5546,66.444,66.5388,500.0
2019-10-11 10:35:00,84.19,84.26,84.13,84.22,1000.0,66.4993,66.5546,66.4519,66.523,1000.0
2019-10-11 10:40:00,84.2,84.28,84.2,84.21,900.0,66.5072,66.5704,66.5072,66.5151,900.0
2019-10-11 10:45:00,84.17,84.17,83.95,83.95,400.0,66.4835,66.4835,66.3097,66.3097,400.0
2019-10-11 10:50:00,83.99,83.99,83.74,83.74,700.0,66.3413,66.3413,66.1438,66.1438,700.0
2019-10-11 10:55:00,83.57,83.64,83.55,83.64,400.0,66.0096,66.0648,65.9938,66.0648,400.0
2019-10-11 11:00:00,83.66,83.7,83.61,83.61,1100.0,66.0806,66.1122,66.0411,66.0411,1100.0
2019-10-11 11:05:00,83.65,83.65,83.65,83.65,100.0,66.0727,66.0727,66.0727,66.0727,100.0
2019-10-11 11:10:00,83.77,83.77,83.66,83.74,600.0,66.1675,66.1675,66.0806,66.1438,600.0
2019-10-11 11:15:00,83.74,83.91,83.74,83.91,450.0,66.1438,66.2781,66.1438,66.2781,450.0
2019-10-11 11:20:00,83.89,83.95,83.89,83.93,500.0,66.2623,66.3097,66.2623,66.2939,500.0
2019-10-11 11:25:00,83.95,83.97,83.93,83.93,500.0,66.3097,66.3255,66.2939,66.2939,500.0
2019-10-11 11:30:00,84.13,84.15,84.13,84.15,200.0,66.4519,66.4677,66.4519,66.4677,200.0
2019-10-11 11:35:00,84.14,84.14,83.99,84.01,900.0,66.4598,66.4598,66.3413,66.3571,900.0
2019-10-11 11:40:00,83.96,83.97,83.91,83.91,600.0,66.3176,66.3255,66.2781,66.2781,600.0
2019-10-11 11:45:00,83.87,83.98,83.87,83.98,600.0,66.2465,66.3334,66.2465,66.3334,600.0
2019-10-11 11:50:00,83.98,83.98,83.98,83.98,0.0,66.3334,66.3334,66.3334,66.3334,0.0
2019-10-11 11:55:00,83.88,83.9,83.8,83.8,500.0,66.2544,66.2702,66.1912,66.1912,500.0
2019-10-11 12:00:00,83.75,83.76,83.66,83.76,600.0,66.1517,66.1596,66.0806,66.1596,600.0
2019-10-11 12:05:00,83.84,83.84,83.84,83.84,100.0,66.2228,66.2228,66.2228,66.2228,100.0
2019-10-11 12:10:00,83.87,83.88,83.86,83.86,690.0,66.2465,66.2544,66.2386,66.2386,690.0
2019-10-11 12:15:00,83.83,83.83,83.83,83.83,100.0,66.2149,66.2149,66.2149,66.2149,100.0
2019-10-11 12:20:00,83.92,83.94,83.92,83.94,200.0,66.286,66.3018,66.286,66.3018,200.0
2019-10-11 12:25:00,83.96,84.08,83.96,84.08,500.0,66.3176,66.4124,66.3176,66.4124,500.0
2019-10-11 12:30:00,84.13,84.14,83.87,84.09,1400.0,66.4519,66.4598,66.2465,66.4203,1400.0
2019-10-11 12:35:00,84.08,84.09,84.07,84.07,400.0,66.4124,66.4203,66.4045,66.4045,400.0
2019-10-11 12:40:00,83.99,83.99,83.97,83.97,200.0,66.3413,66.3413,66.3255,66.3255,200.0
2019-10-11 12:45:00,84.06,84.08,84.06,84.08,200.0,66.3966,66.4124,66.3966,66.4124,200.0
2019-10-11 12:50:00,84.08,84.09,84.08,84.09,265.0,66.4124,66.4203,66.4124,66.4203,265.0
2019-10-11 12:55:00,84.32,84.33,84.32,84.33,200.0,66.602,66.6099,66.602,66.6099,200.0
2019-10-11 13:00:00,84.46,84.46,84.42,84.42,300.0,66.7125,66.7125,66.6809,66.6809,300.0
2019-10-11 13:05:00,84.44,84.44,84.44,84.44,100.0,66.6967,66.6967,66.6967,66.6967,100.0
2019-10-11 13:10:00,84.53,84.53,84.36,84.37,1250.0,66.7678,66.7678,66.6335,66.6414,1250.0
2019-10-11 13:15:00,84.23,84.23,84.19,84.19,300.0,66.5309,66.5309,66.4993,66.4993,300.0
2019-10-11 13:20:00,84.06,84.06,83.91,84.04,1631.0,66.3966,66.3966,66.2781,66.3808,1631.0
2019-10-11 13:25:00,84.31,84.31,84.19,84.22,437.0,66.5941,66.5941,66.4993,66.523,437.0
2019-10-11 13:30:00,84.22,84.22,84.22,84.22,0.0,66.523,66.523,66.523,66.523,0.0
2019-10-11 13:35:00,84.37,84.37,84.37,84.37,277.0,66.6414,66.6414,66.6414,66.6414,277.0
2019-10-11 13:40:00,84.37,84.37,84.37,84.37,0.0,66.6414,66.6414,66.6414,66.6414,0.0
2019-10-11 13:45:00,84.38,84.4,84.26,84.26,600.0,66.6493,66.6651,66.5546,66.5546,600.0
2019-10-11 13:50:00,84.33,84.35,84.29,84.35,500.0,66.6099,66.6257,66.5783,66.6257,500.0
2019-10-11 13:55:00,84.43,84.44,84.43,84.44,210.0,66.6888,66.6967,66.6888,66.6967,210.0
2019-10-11 14:00:00,84.41,84.62,84.41,84.62,400.0,66.673,66.8389,66.673,66.8389,400.0
2019-10-11 14:05:00,84.63,84.65,84.41,84.42,767.0,66.8468,66.8626,66.673,66.6809,767.0
2019-10-11 14:10:00,84.4,84.4,84.27,84.27,400.0,66.6651,66.6651,66.5625,66.5625,400.0
2019-10-11 14:15:00,84.34,84.38,84.31,84.38,500.0,66.6178,66.6493,66.5941,66.6493,500.0
2019-10-11 14:20:00,84.41,84.48,84.41,84.48,800.0,66.673,66.7283,66.673,66.7283,800.0
2019-10-11 14:25:00,84.51,84.54,84.51,84.51,854.0,66.752,66.7757,66.752,66.752,854.0
2019-10-11 14:30:00,84.59,84.59,84.59,84.59,400.0,66.8152,66.8152,66.8152,66.8152,400.0
2019-10-11 14:35:00,84.58,84.58,84.49,84.49,822.0,66.8073,66.8073,66.7362,66.7362,822.0
2019-10-11 14:40:00,84.48,84.48,84.44,84.47,600.0,66.7283,66.7283,66.6967,66.7204,600.0
2019-10-11 14:45:00,84.48,84.48,84.24,84.24,1145.0,66.7283,66.7283,66.5388,66.5388,1145.0
2019-10-11 14:50:00,84.24,84.24,84.14,84.14,652.0,66.5388,66.5388,66.4598,66.4598,652.0
2019-10-11 14:55:00,84.17,84.22,84.16,84.16,1780.0,66.4835,66.523,66.4756,66.4756,1780.0
2019-10-11 15:00:00,84.18,84.18,84.07,84.07,800.0,66.4914,66.4914,66.4045,66.4045,800.0
2019-10-11 15:05:00,84.05,84.27,84.03,84.24,2504.0,66.3887,66.5625,66.3729,66.5388,2504.0
2019-10-11 15:10:00,84.18,84.22,84.14,84.22,2722.0,66.4914,66.523,66.4598,66.523,2722.0
2019-10-11 15:15:00,84.22,84.32,84.2,84.26,1608.0,66.523,66.602,66.5072,66.5546,1608.0
2019-10-11 15:20:00,84.2,84.2,84.12,84.12,1200.0,66.5072,66.5072,66.444,66.444,1200.0
2019-10-11 15:25:00,84.14,84.17,84.08,84.11,1300.0,66.4598,66.4835,66.4124,66.4361,1300.0
2019-10-11 15:30:00,84.07,84.07,83.92,84.03,2300.0,66.4045,66.4045,66.286,66.3729,2300.0
2019-10-11 15:35:00,84.04,84.15,83.96,84.15,3011.0,66.3808,66.4677,66.3176,66.4677,3011.0
2019-10-11 15:40:00,84.14,84.27,84.01,84.01,2707.0,66.4598,66.5625,66.3571,66.3571,2707.0
2019-10-11 15:45:00,83.99,84.13,83.92,84.07,3337.0,66.3413,66.4519,66.286,66.4045,3337.0
2019-10-11 15:50:00,84.0,84.11,83.85,83.85,3807.0,66.3492,66.4361,66.2307,66.2307,3807.0
2019-10-11 15:55:00,83.86,83.86,83.62,83.62,4977.0,66.2386,66.2386,66.049,66.049,4977.0
2019-10-14 09:30:00,82.11,82.34,81.91,82.13,1938.0,64.8563,65.038,64.6984,64.8721,1938.0
2019-10-14 09:35:00,82.11,82.11,81.84,81.84,600.0,64.8563,64.8563,64.6431,64.6431,600.0
2019-10-14 09:40:00,81.7,81.7,81.5,81.5,696.0,64.5325,64.5325,64.3745,64.3745,696.0
2019-10-14 09:45:00,81.61,81.64,81.55,81.55,400.0,64.4614,64.4851,64.414,64.414,400.0
2019-10-14 09:50:00,81.56,81.56,81.56,81.56,100.0,64.4219,64.4219,64.4219,64.4219,100.0
2019-10-14 09:55:00,81.45,81.63,81.31,81.31,1200.0,64.335,64.4772,64.2244,64.2244,1200.0
2019-10-14 10:00:00,81.16,81.16,81.02,81.02,400.0,64.106,64.106,63.9954,63.9954,400.0
2019-10-14 10:05:00,81.04,81.04,81.04,81.04,100.0,64.0112,64.0112,64.0112,64.0112,100.0
2019-10-14 10:10:00,81.53,81.58,81.51,81.53,400.0,64.3982,64.4377,64.3824,64.3982,400.0
2019-10-14 10:15:00,81.41,81.49,81.41,81.48,500.0,64.3034,64.3666,64.3034,64.3587,500.0
2019-10-14 10:20:00,81.52,81.63,81.51,81.57,600.0,64.3903,64.4772,64.3824,64.4298,600.0
2019-10-14 10:25:00,81.2,81.2,81.2,81.2,100.0,64.1376,64.1376,64.1376,64.1376,100.0
2019-10-14 10:30:00,81.13,81.2,81.11,81.15,800.0,64.0823,64.1376,64.0665,64.0981,800.0
2019-10-14 10:35:00,81.22,81.22,81.11,81.11,304.0,64.1534,64.1534,64.0665,64.0665,304.0
2019-10-14 10:40:00,81.17,81.2,81.16,81.18,400.0,64.1139,64.1376,64.106,64.1218,400.0
2019-10-14 10:45:00,81.27,81.3,81.26,81.28,900.0,64.1928,64.2165,64.1849,64.2007,900.0
2019-10-14 10:50:00,81.37,81.38,81.28,81.38,300.0,64.2718,64.2797,64.2007,64.2797,300.0
2019-10-14 10:55:00,81.63,81.69,81.63,81.69,300.0,64.4772,64.5246,64.4772,64.5246,300.0
2019-10-14 11:00:00,81.78,82.03,81.78,82.01,500.0,64.5957,64.7931,64.5957,64.7774,500.0
2019-10-14 11:05:00,82.01,82.01,81.92,82.0,400.0,64.7774,64.7774,64.7063,64.7695,400.0
2019-10-14 11:10:00,81.97,82.22,81.97,82.22,200.0,64.7458,64.9432,64.7458,64.9432,200.0
2019-10-14 11:15:00,82.2,82.26,82.18,82.26,500.0,64.9274,64.9748,64.9116,64.9748,500.0
2019-10-14 11:20:00,82.3,82.51,82.3,82.51,1700.0,65.0064,65.1723,65.0064,65.1723,1700.0
2019-10-14 11:25:00,82.51,82.51,82.51,82.51,100.0,65.1723,65.1723,65.1723,65.1723,100.0
2019-10-14 11:30:00,82.63,82.63,82.47,82.47,600.0,65.2671,65.2671,65.1407,65.1407,600.0
2019-10-14 11:35:00,82.53,82.64,82.53,82.64,200.0,65.1881,65.275,65.1881,65.275,200.0
2019-10-14 11:40:00,82.58,82.7,82.58,82.7,200.0,65.2276,65.3224,65.2276,65.3224,200.0
2019-10-14 11:45:00,82.78,82.78,82.78,82.78,100.0,65.3856,65.3856,65.3856,65.3856,100.0
2019-10-14 11:50:00,82.76,82.88,82.76,82.88,200.0,65.3698,65.4645,65.3698,65.4645,200.0
2019-10-14 11:55:00,83.02,83.02,82.88,82.89,1000.0,65.5751,65.5751,65.4645,65.4724,1000.0
2019-10-14 12:00:00,83.01,83.01,82.98,82.98,442.0,65.5672,65.5672,65.5435,65.5435,442.0
2019-10-14 12:05:00,83.18,83.24,83.18,83.24,200.0,65.7015,65.7489,65.7015,65.7489,200.0
2019-10-14 12:10:00,83.25,83.52,83.25,83.52,400.0,65.7568,65.9701,65.7568,65.9701,400.0
2019-10-14 12:15:00,83.51,83.51,83.51,83.51,100.0,65.9622,65.9622,65.9622,65.9622,100.0
2019-10-14 12:20:00,83.51,83.51,83.51,83.51,0.0,65.9622,65.9622,65.9622,65.9622,0.0
2019-10-14 12:25:00,83.63,83.66,83.63,83.66,200.0,66.0569,66.0806,66.0569,66.0806,200.0
2019-10-14 12:30:00,83.81,83.92,83.81,83.85,1000.0,66.1991,66.286,66.1991,66.2307,1000.0
2019-10-14 12:35:00,83.81,83.87,83.71,83.81,700.0,66.1991,66.2465,66.1201,66.1991,700.0
2019-10-14 12:40:00,84.09,84.15,84.09,84.1,1048.0,66.4203,66.4677,66.4203,66.4282,1048.0
2019-10-14 12:45:00,84.12,84.17,84.12,84.17,400.0,66.444,66.4835,66.444,66.4835,400.0
2019-10-14 12:50:00,84.18,84.2,84.18,84.2,200.0,66.4914,66.5072,66.4914,66.5072,200.0
2019-10-14 12:55:00,84.19,84.3,84.19,84.27,1000.0,66.4993,66.5862,66.4993,66.5625,1000.0
2019-10-14 13:00:00,84.27,84.51,84.27,84.47,1200.0,66.5625,66.752,66.5625,66.7204,1200.0
2019-10-14 13:05:00,84.4,84.4,84.36,84.36,406.0,66.6651,66.6651,66.6335,66.6335,406.0
2019-10-14 13:10:00,84.17,84.2,84.17,84.2,1600.0,66.4835,66.5072,66.4835,66.5072,1600.0
2019-10-14 13:15:00,84.29,84.29,84.25,84.25,200.0,66.5783,66.5783,66.5467,66.5467,200.0
2019-10-14 13:20:00,84.16,84.19,84.16,84.16,500.0,66.4756,66.4993,66.4756,66.4756,500.0
2019-10-14 13:25:00,84.21,84.46,84.21,84.35,1200.0,66.5151,66.7125,66.5151,66.6257,1200.0
2019-10-14 13:30:00,84.35,84.54,84.31,84.54,1400.0,66.6257,66.7757,66.5941,66.7757,1400.0
2019-10-14 13:35:00,84.61,84.69,84.61,84.61,700.0,66.831,66.8942,66.831,66.831,700.0
2019-10-14 13:40:00,84.62,84.62,84.47,84.47,800.0,66.8389,66.8389,66.7204,66.7204,800.0
2019-10-14 13:45:00,84.4,84.4,84.11,84.11,300.0,66.6651,66.6651,66.4361,66.4361,300.0
2019-10-14 13:50:00,84.25,84.28,84.21,84.28,400.0,66.5467,66.5704,66.5151,66.5704,400.0
2019-10-14 13:55:00,84.39,84.46,84.39,84.46,500.0,66.6572,66.7125,66.6572,66.7125,500.0
2019-10-14 14:00:00,84.47,84.49,84.47,84.48,368.0,66.7204,66.7362,66.7204,66.7283,368.0
2019-10-14 14:05:00,84.52,84.52,84.43,84.43,200.0,66.7599,66.7599,66.6888,66.6888,200.0
2019-10-14 14:10:00,84.43,84.45,84.4,84.4,500.0,66.6888,66.7046,66.6651,66.6651,500.0
2019-10-14 14:15:00,84.31,84.31,84.17,84.29,1000.0,66.5941,66.5941,66.4835,66.5783,1000.0
2019-10-14 14:20:00,84.33,84.43,84.32,84.43,500.0,66.6099,66.6888,66.602,66.6888,500.0
2019-10-14 14:25:00,84.42,84.42,84.26,84.26,700.0,66.6809,66.6809,66.5546,66.5546,700.0
2019-10-14 14:30:00,84.31,84.47,84.31,84.41,1300.0,66.5941,66.7204,66.5941,66.673,1300.0
2019-10-14 14:35:00,84.38,84.38,84.31,84.31,800.0,66.6493,66.6493,66.5941,66.5941,800.0
2019-10-14 14:40:00,84.31,84.31,84.23,84.23,700.0,66.5941,66.5941,66.5309,66.5309,700.0
2019-10-14 14:45:00,84.21,84.21,84.03,84.03,800.0,66.5151,66.5151,66.3729,66.3729,800.0
2019-10-14 14:50:00,84.0,84.0,83.98,83.98,400.0,66.3492,66.3492,66.3334,66.3334,400.0
2019-10-14 14:55:00,84.05,84.15,84.05,84.1,1997.0,66.3887,66.4677,66.3887,66.4282,1997.0
2019-10-14 15:00:00,83.98,84.09,83.98,84.09,500.0,66.3334,66.4203,66.3334,66.4203,500.0
2019-10-14 15:05:00,84.08,84.11,84.06,84.11,700.0,66.4124,66.4361,66.3966,66.4361,700.0
2019-10-14 15:10:00,84.13,84.13,83.95,83.95,500.0,66.4519,66.4519,66.3097,66.3097,500.0
2019-10-14 15:15:00,84.01,84.03,83.87,83.93,1656.0,66.3571,66.3729,66.2465,66.2939,1656.0
2019-10-14 15:20:00,83.87,83.95,83.82,83.94,1100.0,66.2465,66.3097,66.207,66.3018,1100.0
2019-10-14 15:25:00,83.95,83.97,83.77,83.78,1200.0,66.3097,66.3255,66.1675,66.1754,1200.0
2019-10-14 15:30:00,83.79,83.84,83.7,83.71,1700.0,66.1833,66.2228,66.1122,66.1201,1700.0
2019-10-14 15:35:00,83.77,83.95,83.77,83.9,1700.0,66.1675,66.3097,66.1675,66.2702,1700.0
2019-10-14 15:40:00,83.85,83.86,83.84,83.86,1108.0,66.2307,66.2386,66.2228,66.2386,1108.0
2019-10-14 15:45:00,83.87,83.93,83.87,83.93,1200.0,66.2465,66.2939,66.2465,66.2939,1200.0
2019-10-14 15:50:00,83.91,84.02,83.89,83.97,2900.0,66.2781,66.365,66.2623,66.3255,2900.0
2019-10-14 15:55:00,83.97,83.97,83.9,83.97,1751.0,66.3255,66.3255,66.2702,66.3255,1751.0
2019-10-15 09:30:00,83.26,83.35,82.93,82.93,1217.0,65.7647,65.8358,65.504,65.504,1217.0
2019-10-15 09:35:00,83.02,83.02,82.72,82.74,1900.0,65.5751,65.5751,65.3382,65.354,1900.0
2019-10-15 09:40:00,82.73,83.36,82.68,83.36,1500.0,65.3461,65.8437,65.3066,65.8437,1500.0
2019-10-15 09:45:00,83.23,83.88,83.23,83.72,1500.0,65.741,66.2544,65.741,66.128,1500.0
2019-10-15 09:50:00,83.53,83.53,83.21,83.21,1850.0,65.978,65.978,65.7252,65.7252,1850.0
2019-10-15 09:55:00,83.22,83.83,83.06,83.83,2200.0,65.7331,66.2149,65.6067,66.2149,2200.0
2019-10-15 10:00:00,83.84,83.85,83.48,83.48,2600.0,66.2228,66.2307,65.9385,65.9385,2600.0
2019-10-15 10:05:00,83.49,83.76,83.49,83.75,4942.0,65.9464,66.1596,65.9464,66.1517,4942.0
2019-10-15 10:10:00,83.71,84.12,83.66,84.11,3463.0,66.1201,66.444,66.0806,66.4361,3463.0
2019-10-15 10:15:00,84.06,84.35,84.04,84.3,3426.0,66.3966,66.6257,66.3808,66.5862,3426.0
2019-10-15 10:20:00,84.28,84.28,84.0,84.13,5170.0,66.5704,66.5704,66.3492,66.4519,5170.0
2019-10-15 10:25:00,84.17,84.37,84.17,84.19,2599.0,66.4835,66.6414,66.4835,66.4993,2599.0
2019-10-15 10:30:00,84.24,84.35,84.24,84.26,3100.0,66.5388,66.6257,66.5388,66.5546,3100.0
2019-10-15 10:35:00,84.65,84.94,84.63,84.89,2683.0,66.8626,67.0917,66.8468,67.0522,2683.0
2019-10-15 10:40:00,85.05,85.14,84.96,85.05,4400.0,67.1786,67.2496,67.1075,67.1786,4400.0
2019-10-15 10:45:00,85.09,85.12,84.91,85.03,3330.0,67.2102,67.2339,67.068,67.1628,3330.0
2019-10-15 10:50:00,85.11,85.17,85.03,85.15,800.0,67.226,67.2733,67.1628,67.2575,800.0
2019-10-15 10:55:00,85.08,85.08,84.99,85.05,3300.0,67.2023,67.2023,67.1312,67.1786,3300.0
2019-10-15 11:00:00,85.05,85.1,84.88,84.88,900.0,67.1786,67.2181,67.0443,67.0443,900.0
2019-10-15 11:05:00,84.83,85.34,84.82,85.34,800.0,67.0048,67.4076,66.9969,67.4076,800.0
2019-10-15 11:10:00,85.31,85.31,85.22,85.22,800.0,67.3839,67.3839,67.3128,67.3128,800.0
2019-10-15 11:15:00,85.15,85.31,85.14,85.14,1500.0,67.2575,67.3839,67.2496,67.2496,1500.0
2019-10-15 11:20:00,85.14,85.17,85.11,85.12,900.0,67.2496,67.2733,67.226,67.2339,900.0
2019-10-15 11:25:00,85.26,85.5,85.26,85.42,715.0,67.3444,67.534,67.3444,67.4708,715.0
2019-10-15 11:30:00,85.54,85.59,85.17,85.17,1100.0,67.5656,67.6051,67.2733,67.2733,1100.0
2019-10-15 11:35:00,85.14,85.18,85.13,85.13,600.0,67.2496,67.2812,67.2418,67.2418,600.0
2019-10-15 11:40:00,85.1,85.28,85.1,85.28,1303.0,67.2181,67.3602,67.2181,67.3602,1303.0
2019-10-15 11:45:00,85.12,85.12,85.01,85.07,400.0,67.2339,67.2339,67.147,67.1944,400.0
2019-10-15 11:50:00,85.05,85.26,85.05,85.25,1795.0,67.1786,67.3444,67.1786,67.3365,1795.0
2019-10-15 11:55:00,85.28,85.4,85.24,85.36,2200.0,67.3602,67.455,67.3286,67.4234,2200.0
2019-10-15 12:00:00,85.34,85.49,85.3,85.47,1400.0,67.4076,67.5261,67.376,67.5103,1400.0
2019-10-15 12:05:00,85.49,85.6,85.45,85.6,941.0,67.5261,67.613,67.4945,67.613,941.0
2019-10-15 12:10:00,85.56,85.62,85.55,85.56,700.0,67.5814,67.6288,67.5735,67.5814,700.0
2019-10-15 12:15:00,85.6,85.6,85.5,85.5,400.0,67.613,67.613,67.534,67.534,400.0
2019-10-15 12:20:00,85.52,85.52,85.46,85.46,400.0,67.5498,67.5498,67.5024,67.5024,400.0
2019-10-15 12:25:00,85.46,85.46,85.46,85.46,0.0,67.5024,67.5024,67.5024,67.5024,0.0
2019-10-15 12:30:00,85.37,85.37,85.37,85.37,100.0,67.4313,67.4313,67.4313,67.4313,100.0
2019-10-15 12:35:00,85.4,85.44,85.4,85.44,200.0,67.455,67.4866,67.455,67.4866,200.0
2019-10-15 12:40:00,85.54,85.54,85.54,85.54,100.0,67.5656,67.5656,67.5656,67.5656,100.0
2019-10-15 12:45:00,85.57,85.63,85.54,85.63,500.0,67.5893,67.6367,67.5656,67.6367,500.0
2019-10-15 12:50:00,85.67,85.67,85.61,85.63,526.0,67.6683,67.6683,67.6209,67.6367,526.0
2019-10-15 12:55:00,85.61,85.73,85.57,85.72,1800.0,67.6209,67.7157,67.5893,67.7078,1800.0
2019-10-15 13:00:00,85.77,85.78,85.68,85.69,800.0,67.7473,67.7552,67.6762,67.6841,800.0
2019-10-15 13:05:00,85.88,85.9,85.87,85.87,798.0,67.8342,67.85,67.8263,67.8263,798.0
2019-10-15 13:10:00,85.91,85.91,85.75,85.75,200.0,67.8579,67.8579,67.7315,67.7315,200.0
2019-10-15 13:15:00,85.72,85.72,85.72,85.72,100.0,67.7078,67.7078,67.7078,67.7078,100.0
2019-10-15 13:20:00,85.84,85.84,85.84,85.84,100.0,67.8026,67.8026,67.8026,67.8026,100.0
2019-10-15 13:25:00,85.78,85.82,85.78,85.82,200.0,67.7552,67.7868,67.7552,67.7868,200.0
2019-10-15 13:30:00,85.84,85.9,85.8,85.86,1000.0,67.8026,67.85,67.771,67.8184,1000.0
2019-10-15 13:35:00,85.83,85.83,85.72,85.72,400.0,67.7947,67.7947,67.7078,67.7078,400.0
2019-10-15 13:40:00,85.68,85.68,85.66,85.66,200.0,67.6762,67.6762,67.6604,67.6604,200.0
2019-10-15 13:45:00,85.67,85.73,85.64,85.64,730.0,67.6683,67.7157,67.6446,67.6446,730.0
2019-10-15 13:50:00,85.64,85.64,85.64,85.64,0.0,67.6446,67.6446,67.6446,67.6446,0.0
2019-10-15 13:55:00,85.7,85.7,85.42,85.42,400.0,67.692,67.692,67.4708,67.4708,400.0
2019-10-15 14:00:00,85.25,85.25,85.11,85.17,2000.0,67.3365,67.3365,67.226,67.2733,2000.0
2019-10-15 14:05:00,85.0,85.07,84.97,85.07,3136.0,67.1391,67.1944,67.1154,67.1944,3136.0
2019-10-15 14:10:00,85.1,85.18,85.01,85.07,8389.0,67.2181,67.2812,67.147,67.1944,8389.0
2019-10-15 14:15:00,85.07,85.26,85.0,85.26,4141.0,67.1944,67.3444,67.1391,67.3444,4141.0
2019-10-15 14:20:00,85.24,85.4,85.21,85.39,2763.0,67.3286,67.455,67.3049,67.4471,2763.0
2019-10-15 14:25:00,85.26,85.27,85.1,85.1,300.0,67.3444,67.3523,67.2181,67.2181,300.0
2019-10-15 14:30:00,84.94,84.94,84.83,84.83,500.0,67.0917,67.0917,67.0048,67.0048,500.0
2019-10-15 14:35:00,84.7,84.72,84.52,84.52,2937.0,66.9021,66.9179,66.7599,66.7599,2937.0
2019-10-15 14:40:00,84.53,84.84,84.53,84.72,3940.0,66.7678,67.0127,66.7678,66.9179,3940.0
2019-10-15 14:45:00,84.69,84.69,84.51,84.52,3673.0,66.8942,66.8942,66.752,66.7599,3673.0
2019-10-15 14:50:00,84.54,84.54,84.42,84.42,500.0,66.7757,66.7757,66.6809,66.6809,500.0
2019-10-15 14:55:00,84.41,84.41,84.35,84.35,300.0,66.673,66.673,66.6257,66.6257,300.0
2019-10-15 15:00:00,84.39,84.39,84.34,84.34,600.0,66.6572,66.6572,66.6178,66.6178,600.0
2019-10-15 15:05:00,84.25,84.35,84.23,84.34,900.0,66.5467,66.6257,66.5309,66.6178,900.0
2019-10-15 15:10:00,84.33,84.4,84.28,84.4,1625.0,66.6099,66.6651,66.5704,66.6651,1625.0
2019-10-15 15:15:00,84.37,84.69,84.37,84.68,4496.0,66.6414,66.8942,66.6414,66.8863,4496.0
2019-10-15 15:20:00,84.49,84.57,84.46,84.46,2997.0,66.7362,66.7994,66.7125,66.7125,2997.0
2019-10-15 15:25:00,84.5,84.78,84.5,84.71,1978.0,66.7441,66.9653,66.7441,66.91,1978.0
2019-10-15 15:30:00,84.65,84.73,84.56,84.61,1200.0,66.8626,66.9258,66.7915,66.831,1200.0
2019-10-15 15:35:00,84.64,84.8,84.64,84.8,2000.0,66.8547,66.9811,66.8547,66.9811,2000.0
2019-10-15 15:40:00,84.79,84.83,84.77,84.82,1700.0,66.9732,67.0048,66.9574,66.9969,1700.0
2019-10-15 15:45:00,84.83,84.86,84.78,84.78,2420.0,67.0048,67.0285,66.9653,66.9653,2420.0
2019-10-15 15:50:00,84.76,84.91,84.75,84.91,2001.0,66.9495,67.068,66.9416,67.068,2001.0
2019-10-15 15:55:00,84.89,84.89,84.74,84.83,2823.0,67.0522,67.0522,66.9337,67.0048,2823.0
2019-10-16 09:30:00,84.48,84.5,84.02,84.5,3600.0,66.7283,66.7441,66.365,66.7441,3600.0
2019-10-16 09:35:00,84.68,85.24,84.68,84.84,2000.0,66.8863,67.3286,66.8863,67.0127,2000.0
2019-10-16 09:40:00,85.25,85.25,84.97,84.97,500.0,67.3365,67.3365,67.1154,67.1154,500.0
2019-10-16 09:45:00,84.83,85.18,84.83,85.15,300.0,67.0048,67.2812,67.0048,67.2575,300.0
2019-10-16 09:50:00,85.2,85.2,84.96,85.14,1500.0,67.297,67.297,67.1075,67.2496,1500.0
2019-10-16 09:55:00,85.14,85.14,85.13,85.13,200.0,67.2496,67.2496,67.2418,67.2418,200.0
2019-10-16 10:00:00,85.19,85.46,85.19,85.3,799.0,67.2891,67.5024,67.2891,67.376,799.0
2019-10-16 10:05:00,85.17,85.17,84.99,85.15,700.0,67.2733,67.2733,67.1312,67.2575,700.0
2019-10-16 10:10:00,85.15,85.15,84.91,84.91,300.0,67.2575,67.2575,67.068,67.068,300.0
2019-10-16 10:15:00,85.01,85.01,84.62,84.62,600.0,67.147,67.147,66.8389,66.8389,600.0
2019-10-16 10:20:00,84.6,84.6,84.25,84.25,1200.0,66.8231,66.8231,66.5467,66.5467,1200.0
2019-10-16 10:25:00,84.22,84.48,84.22,84.42,800.0,66.523,66.7283,66.523,66.6809,800.0
2019-10-16 10:30:00,84.48,84.56,84.45,84.52,900.0,66.7283,66.7915,66.7046,66.7599,900.0
2019-10-16 10:35:00,84.57,84.57,84.44,84.44,1400.0,66.7994,66.7994,66.6967,66.6967,1400.0
2019-10-16 10:40:00,84.45,84.54,84.45,84.51,900.0,66.7046,66.7757,66.7046,66.752,900.0
2019-10-16 10:45:00,84.72,84.72,84.57,84.57,300.0,66.9179,66.9179,66.7994,66.7994,300.0
2019-10-16 10:50:00,84.69,84.72,84.6,84.6,400.0,66.8942,66.9179,66.8231,66.8231,400.0
2019-10-16 10:55:00,84.69,84.75,84.68,84.69,700.0,66.8942,66.9416,66.8863,66.8942,700.0
2019-10-16 11:00:00,84.75,84.75,84.51,84.59,800.0,66.9416,66.9416,66.752,66.8152,800.0
2019-10-16 11:05:00,84.59,84.64,84.59,84.64,200.0,66.8152,66.8547,66.8152,66.8547,200.0
2019-10-16 11:10:00,84.64,84.66,84.45,84.45,1200.0,66.8547,66.8705,66.7046,66.7046,1200.0
2019-10-16 11:15:00,84.58,84.59,84.49,84.49,600.0,66.8073,66.8152,66.7362,66.7362,600.0
2019-10-16 11:20:00,84.59,84.64,84.58,84.59,1062.0,66.8152,66.8547,66.8073,66.8152,1062.0
2019-10-16 11:25:00,84.62,84.62,84.59,84.59,300.0,66.8389,66.8389,66.8152,66.8152,300.0
2019-10-16 11:30:00,84.61,84.81,84.61,84.73,900.0,66.831,66.989,66.831,66.9258,900.0
2019-10-16 11:35:00,84.82,84.82,84.82,84.82,100.0,66.9969,66.9969,66.9969,66.9969,100.0
2019-10-16 11:40:00,84.77,84.78,84.77,84.78,200.0,66.9574,66.9653,66.9574,66.9653,200.0
2019-10-16 11:45:00,84.77,84.77,84.64,84.68,900.0,66.9574,66.9574,66.8547,66.8863,900.0
2019-10-16 11:50:00,84.66,84.7,84.56,84.66,999.0,66.8705,66.9021,66.7915,66.8705,999.0
2019-10-16 11:55:00,84.64,84.75,84.64,84.75,900.0,66.8547,66.9416,66.8547,66.9416,900.0
2019-10-16 12:00:00,84.81,84.82,84.77,84.82,442.0,66.989,66.9969,66.9574,66.9969,442.0
2019-10-16 12:05:00,84.85,85.0,84.85,85.0,800.0,67.0206,67.1391,67.0206,67.1391,800.0
2019-10-16 12:10:00,85.0,85.02,85.0,85.02,200.0,67.1391,67.1549,67.1391,67.1549,200.0
2019-10-16 12:15:00,84.96,84.96,84.96,84.96,200.0,67.1075,67.1075,67.1075,67.1075,200.0
2019-10-16 12:20:00,84.92,84.92,84.92,84.92,100.0,67.0759,67.0759,67.0759,67.0759,100.0
2019-10-16 12:25:00,84.79,84.89,84.79,84.89,500.0,66.9732,67.0522,66.9732,67.0522,500.0
2019-10-16 12:30:00,84.95,85.02,84.95,85.02,300.0,67.0996,67.1549,67.0996,67.1549,300.0
2019-10-16 12:35:00,84.99,85.09,84.98,85.09,600.0,67.1312,67.2102,67.1233,67.2102,600.0
2019-10-16 12:40:00,85.07,85.08,84.96,84.96,700.0,67.1944,67.2023,67.1075,67.1075,700.0
2019-10-16 12:45:00,84.97,84.97,84.97,84.97,100.0,67.1154,67.1154,67.1154,67.1154,100.0
2019-10-16 12:50:00,84.95,84.95,84.93,84.93,200.0,67.0996,67.0996,67.0838,67.0838,200.0
2019-10-16 12:55:00,84.86,84.91,84.86,84.89,1200.0,67.0285,67.068,67.0285,67.0522,1200.0
2019-10-16 13:00:00,84.89,84.91,84.86,84.91,700.0,67.0522,67.068,67.0285,67.068,700.0
2019-10-16 13:05:00,84.95,84.95,84.8,84.8,200.0,67.0996,67.0996,66.9811,66.9811,200.0
2019-10-16 13:10:00,84.76,84.76,84.64,84.64,300.0,66.9495,66.9495,66.8547,66.8547,300.0
2019-10-16 13:15:00,84.44,84.44,84.43,84.43,300.0,66.6967,66.6967,66.6888,66.6888,300.0
2019-10-16 13:20:00,84.4,84.41,84.37,84.41,562.0,66.6651,66.673,66.6414,66.673,562.0
2019-10-16 13:25:00,84.45,84.49,84.42,84.43,400.0,66.7046,66.7362,66.6809,66.6888,400.0
2019-10-16 13:30:00,84.4,84.42,84.38,84.42,300.0,66.6651,66.6809,66.6493,66.6809,300.0
2019-10-16 13:35:00,84.42,84.42,84.42,84.42,0.0,66.6809,66.6809,66.6809,66.6809,0.0
2019-10-16 13:40:00,84.43,84.5,84.4,84.48,600.0,66.6888,66.7441,66.6651,66.7283,600.0
2019-10-16 13:45:00,84.54,84.54,84.54,84.54,100.0,66.7757,66.7757,66.7757,66.7757,100.0
2019-10-16 13:50:00,84.46,84.5,84.36,84.36,700.0,66.7125,66.7441,66.6335,66.6335,700.0
2019-10-16 13:55:00,84.28,84.28,84.28,84.28,100.0,66.5704,66.5704,66.5704,66.5704,100.0
2019-10-16 14:00:00,84.27,84.35,84.27,84.34,600.0,66.5625,66.6257,66.5625,66.6178,600.0
2019-10-16 14:05:00,84.38,84.38,84.32,84.32,359.0,66.6493,66.6493,66.602,66.602,359.0
2019-10-16 14:10:00,84.4,84.46,84.4,84.42,600.0,66.6651,66.7125,66.6651,66.6809,600.0
2019-10-16 14:15:00,84.46,84.5,84.46,84.5,300.0,66.7125,66.7441,66.7125,66.7441,300.0
2019-10-16 14:20:00,84.45,84.48,84.26,84.26,900.0,66.7046,66.7283,66.5546,66.5546,900.0
2019-10-16 14:25:00,84.14,84.15,84.12,84.13,500.0,66.4598,66.4677,66.444,66.4519,500.0
2019-10-16 14:30:00,84.18,84.21,84.18,84.21,700.0,66.4914,66.5151,66.4914,66.5151,700.0
2019-10-16 14:35:00,84.18,84.19,84.14,84.18,1736.0,66.4914,66.4993,66.4598,66.4914,1736.0
2019-10-16 14:40:00,84.18,84.18,84.08,84.08,1800.0,66.4914,66.4914,66.4124,66.4124,1800.0
2019-10-16 14:45:00,84.11,84.19,84.11,84.19,750.0,66.4361,66.4993,66.4361,66.4993,750.0
2019-10-16 14:50:00,84.17,84.19,84.17,84.19,200.0,66.4835,66.4993,66.4835,66.4993,200.0
2019-10-16 14:55:00,84.2,84.27,84.2,84.21,600.0,66.5072,66.5625,66.5072,66.5151,600.0
2019-10-16 15:00:00,84.15,84.15,84.12,84.12,300.0,66.4677,66.4677,66.444,66.444,300.0
2019-10-16 15:05:00,84.11,84.14,84.11,84.14,400.0,66.4361,66.4598,66.4361,66.4598,400.0
2019-10-16 15:10:00,84.15,84.15,84.0,84.0,1000.0,66.4677,66.4677,66.3492,66.3492,1000.0
2019-10-16 15:15:00,83.99,84.12,83.98,84.08,754.0,66.3413,66.444,66.3334,66.4124,754.0
2019-10-16 15:20:00,84.04,84.04,83.92,83.93,500.0,66.3808,66.3808,66.286,66.2939,500.0
2019-10-16 15:25:00,83.96,83.97,83.89,83.91,900.0,66.3176,66.3255,66.2623,66.2781,900.0
2019-10-16 15:30:00,83.88,83.9,83.83,83.9,1789.0,66.2544,66.2702,66.2149,66.2702,1789.0
2019-10-16 15:35:00,83.88,83.88,83.72,83.79,3168.0,66.2544,66.2544,66.128,66.1833,3168.0
2019-10-16 15:40:00,83.65,83.67,83.61,83.65,900.0,66.0727,66.0885,66.0411,66.0727,900.0
2019-10-16 15:45:00,83.47,83.52,83.39,83.4,1874.0,65.9306,65.9701,65.8674,65.8753,1874.0
2019-10-16 15:50:00,83.38,83.53,83.38,83.52,3994.0,65.8595,65.978,65.8595,65.9701,3994.0
2019-10-16 15:55:00,83.45,83.5,83.41,83.43,6800.0,65.9148,65.9543,65.8832,65.899,6800.0
2019-10-17 09:30:00,83.51,83.51,83.2,83.2,300.0,65.9622,65.9622,65.7173,65.7173,300.0
2019-10-17 09:35:00,83.24,83.91,83.24,83.76,500.0,65.7489,66.2781,65.7489,66.1596,500.0
2019-10-17 09:40:00,83.81,83.95,83.71,83.95,800.0,66.1991,66.3097,66.1201,66.3097,800.0
2019-10-17 09:45:00,84.43,84.43,84.18,84.18,789.0,66.6888,66.6888,66.4914,66.4914,789.0
2019-10-17 09:50:00,84.09,84.09,83.9,83.95,600.0,66.4203,66.4203,66.2702,66.3097,600.0
2019-10-17 09:55:00,83.86,84.0,83.85,83.93,5522.0,66.2386,66.3492,66.2307,66.2939,5522.0
2019-10-17 10:00:00,83.9,83.92,83.89,83.89,600.0,66.2702,66.286,66.2623,66.2623,600.0
2019-10-17 10:05:00,84.12,84.13,84.12,84.13,250.0,66.444,66.4519,66.444,66.4519,250.0
2019-10-17 10:10:00,84.09,84.09,84.02,84.02,300.0,66.4203,66.4203,66.365,66.365,300.0
2019-10-17 10:15:00,84.08,84.11,83.95,83.95,1211.0,66.4124,66.4361,66.3097,66.3097,1211.0
2019-10-17 10:20:00,84.08,84.5,84.08,84.45,1100.0,66.4124,66.7441,66.4124,66.7046,1100.0
2019-10-17 10:25:00,84.46,84.57,84.34,84.34,500.0,66.7125,66.7994,66.6178,66.6178,500.0
2019-10-17 10:30:00,84.29,84.29,84.23,84.23,400.0,66.5783,66.5783,66.5309,66.5309,400.0
2019-10-17 10:35:00,84.25,84.35,84.14,84.35,500.0,66.5467,66.6257,66.4598,66.6257,500.0
2019-10-17 10:40:00,84.43,84.5,84.42,84.5,830.0,66.6888,66.7441,66.6809,66.7441,830.0
2019-10-17 10:45:00,84.52,84.56,84.45,84.45,1692.0,66.7599,66.7915,66.7046,66.7046,1692.0
2019-10-17 10:50:00,84.56,84.56,84.45,84.48,1300.0,66.7915,66.7915,66.7046,66.7283,1300.0
2019-10-17 10:55:00,84.44,84.78,84.44,84.76,3900.0,66.6967,66.9653,66.6967,66.9495,3900.0
2019-10-17 11:00:00,84.4,84.53,84.38,84.53,800.0,66.6651,66.7678,66.6493,66.7678,800.0
2019-10-17 11:05:00,84.57,84.7,84.54,84.7,1100.0,66.7994,66.9021,66.7757,66.9021,1100.0
2019-10-17 11:10:00,84.63,85.09,84.63,84.97,2500.0,66.8468,67.2102,66.8468,67.1154,2500.0
2019-10-17 11:15:00,84.98,84.98,84.88,84.93,800.0,67.1233,67.1233,67.0443,67.0838,800.0
2019-10-17 11:20:00,84.84,84.88,84.76,84.88,700.0,67.0127,67.0443,66.9495,67.0443,700.0
2019-10-17 11:25:00,84.83,84.83,84.83,84.83,100.0,67.0048,67.0048,67.0048,67.0048,100.0
2019-10-17 11:30:00,84.71,84.71,84.24,84.24,1444.0,66.91,66.91,66.5388,66.5388,1444.0
2019-10-17 11:35:00,84.44,84.45,84.4,84.42,500.0,66.6967,66.7046,66.6651,66.6809,500.0
2019-10-17 11:40:00,84.41,84.42,84.31,84.31,500.0,66.673,66.6809,66.5941,66.5941,500.0
2019-10-17 11:45:00,84.15,84.17,84.15,84.17,300.0,66.4677,66.4835,66.4677,66.4835,300.0
2019-10-17 11:50:00,84.2,84.2,84.05,84.06,1000.0,66.5072,66.5072,66.3887,66.3966,1000.0
2019-10-17 11:55:00,84.11,84.11,83.98,83.98,1100.0,66.4361,66.4361,66.3334,66.3334,1100.0
2019-10-17 12:00:00,83.99,84.02,83.86,84.02,1130.0,66.3413,66.365,66.2386,66.365,1130.0
2019-10-17 12:05:00,84.01,84.01,83.86,83.86,1738.0,66.3571,66.3571,66.2386,66.2386,1738.0
2019-10-17 12:10:00,83.91,83.92,83.86,83.91,1039.0,66.2781,66.286,66.2386,66.2781,1039.0
2019-10-17 12:15:00,83.9,83.9,83.67,83.67,600.0,66.2702,66.2702,66.0885,66.0885,600.0
2019-10-17 12:20:00,83.76,83.77,83.73,83.75,1052.0,66.1596,66.1675,66.1359,66.1517,1052.0
2019-10-17 12:25:00,83.9,83.92,83.9,83.92,400.0,66.2702,66.286,66.2702,66.286,400.0
2019-10-17 12:30:00,83.97,83.99,83.87,83.95,1552.0,66.3255,66.3413,66.2465,66.3097,1552.0
2019-10-17 12:35:00,83.95,84.0,83.91,84.0,863.0,66.3097,66.3492,66.2781,66.3492,863.0
2019-10-17 12:40:00,84.11,84.12,84.09,84.12,311.0,66.4361,66.444,66.4203,66.444,311.0
2019-10-17 12:45:00,84.16,84.16,84.16,84.16,100.0,66.4756,66.4756,66.4756,66.4756,100.0
2019-10-17 12:50:00,84.18,84.18,84.18,84.18,200.0,66.4914,66.4914,66.4914,66.4914,200.0
2019-10-17 12:55:00,84.14,84.15,84.1,84.1,559.0,66.4598,66.4677,66.4282,66.4282,559.0
2019-10-17 13:00:00,84.07,84.09,84.01,84.09,647.0,66.4045,66.4203,66.3571,66.4203,647.0
2019-10-17 13:05:00,84.14,84.14,84.11,84.11,300.0,66.4598,66.4598,66.4361,66.4361,300.0
2019-10-17 13:10:00,84.04,84.04,83.79,83.79,1600.0,66.3808,66.3808,66.1833,66.1833,1600.0
2019-10-17 13:15:00,83.79,83.9,83.79,83.87,700.0,66.1833,66.2702,66.1833,66.2465,700.0
2019-10-17 13:20:00,83.85,83.88,83.73,83.88,3495.0,66.2307,66.2544,66.1359,66.2544,3495.0
2019-10-17 13:25:00,83.94,83.94,83.88,83.88,300.0,66.3018,66.3018,66.2544,66.2544,300.0
2019-10-17 13:30:00,83.96,84.01,83.96,84.01,200.0,66.3176,66.3571,66.3176,66.3571,200.0
2019-10-17 13:35:00,84.08,84.18,84.04,84.18,5751.0,66.4124,66.4914,66.3808,66.4914,5751.0
2019-10-17 13:40:00,84.1,84.15,84.1,84.15,200.0,66.4282,66.4677,66.4282,66.4677,200.0
2019-10-17 13:45:00,84.2,84.26,84.19,84.26,1400.0,66.5072,66.5546,66.4993,66.5546,1400.0
2019-10-17 13:50:00,84.3,84.3,84.27,84.29,300.0,66.5862,66.5862,66.5625,66.5783,300.0
2019-10-17 13:55:00,84.34,84.34,84.23,84.28,600.0,66.6178,66.6178,66.5309,66.5704,600.0
2019-10-17 14:00:00,84.25,84.25,84.12,84.12,400.0,66.5467,66.5467,66.444,66.444,400.0
2019-10-17 14:05:00,84.08,84.08,84.02,84.05,600.0,66.4124,66.4124,66.365,66.3887,600.0
2019-10-17 14:10:00,84.04,84.12,84.04,84.12,1200.0,66.3808,66.444,66.3808,66.444,1200.0
2019-10-17 14:15:00,84.06,84.22,84.06,84.15,5800.0,66.3966,66.523,66.3966,66.4677,5800.0
2019-10-17 14:20:00,84.32,84.32,84.23,84.23,400.0,66.602,66.602,66.5309,66.5309,400.0
2019-10-17 14:25:00,84.09,84.24,84.08,84.22,1000.0,66.4203,66.5388,66.4124,66.523,1000.0
2019-10-17 14:30:00,84.18,84.18,83.97,83.97,1831.0,66.4914,66.4914,66.3255,66.3255,1831.0
2019-10-17 14:35:00,83.93,83.93,83.9,83.9,300.0,66.2939,66.2939,66.2702,66.2702,300.0
2019-10-17 14:40:00,83.91,83.91,83.84,83.84,400.0,66.2781,66.2781,66.2228,66.2228,400.0
2019-10-17 14:45:00,83.83,83.83,83.8,83.82,500.0,66.2149,66.2149,66.1912,66.207,500.0
2019-10-17 14:50:00,83.86,83.9,83.83,83.84,700.0,66.2386,66.2702,66.2149,66.2228,700.0
2019-10-17 14:55:00,83.82,83.92,83.82,83.92,886.0,66.207,66.286,66.207,66.286,886.0
2019-10-17 15:00:00,83.98,84.1,83.98,84.1,1000.0,66.3334,66.4282,66.3334,66.4282,1000.0
2019-10-17 15:05:00,84.16,84.22,84.14,84.14,449.0,66.4756,66.523,66.4598,66.4598,449.0
2019-10-17 15:10:00,84.16,84.27,84.16,84.27,400.0,66.4756,66.5625,66.4756,66.5625,400.0
2019-10-17 15:15:00,84.24,84.27,84.24,84.27,300.0,66.5388,66.5625,66.5388,66.5625,300.0
2019-10-17 15:20:00,84.18,84.18,83.99,84.04,700.0,66.4914,66.4914,66.3413,66.3808,700.0
2019-10-17 15:25:00,83.97,84.05,83.97,83.97,1016.0,66.3255,66.3887,66.3255,66.3255,1016.0
2019-10-17 15:30:00,84.01,84.03,84.01,84.03,459.0,66.3571,66.3729,66.3571,66.3729,459.0
2019-10-17 15:35:00,83.91,84.01,83.9,84.01,2072.0,66.2781,66.3571,66.2702,66.3571,2072.0
2019-10-17 15:40:00,84.01,84.02,83.95,83.96,1463.0,66.3571,66.365,66.3097,66.3176,1463.0
2019-10-17 15:45:00,83.99,84.1,83.98,84.07,1738.0,66.3413,66.4282,66.3334,66.4045,1738.0
2019-10-17 15:50:00,84.02,84.05,83.99,83.99,2387.0,66.365,66.3887,66.3413,66.3413,2387.0
2019-10-17 15:55:00,84.04,84.15,84.03,84.04,30714.0,66.3808,66.4677,66.3729,66.3808,30714.0
2019-10-18 09:30:00,84.16,84.39,84.16,84.39,200.0,66.4756,66.6572,66.4756,66.6572,200.0
2019-10-18 09:35:00,84.45,84.45,84.25,84.25,400.0,66.7046,66.7046,66.5467,66.5467,400.0
2019-10-18 09:40:00,83.95,83.95,83.62,83.62,200.0,66.3097,66.3097,66.049,66.049,200.0
2019-10-18 09:45:00,83.7,83.87,83.66,83.8,600.0,66.1122,66.2465,66.0806,66.1912,600.0
2019-10-18 09:50:00,84.35,84.45,84.35,84.45,200.0,66.6257,66.7046,66.6257,66.7046,200.0
2019-10-18 09:55:00,84.5,84.5,84.5,84.5,900.0,66.7441,66.7441,66.7441,66.7441,900.0
2019-10-18 10:00:00,84.5,84.68,84.5,84.68,563.0,66.7441,66.8863,66.7441,66.8863,563.0
2019-10-18 10:05:00,84.69,84.69,84.48,84.5,600.0,66.8942,66.8942,66.7283,66.7441,600.0
2019-10-18 10:10:00,84.6,84.6,84.54,84.54,300.0,66.8231,66.8231,66.7757,66.7757,300.0
2019-10-18 10:15:00,84.47,84.54,84.46,84.54,300.0,66.7204,66.7757,66.7125,66.7757,300.0
2019-10-18 10:20:00,84.31,84.34,84.27,84.34,300.0,66.5941,66.6178,66.5625,66.6178,300.0
2019-10-18 10:25:00,84.04,84.08,84.03,84.08,1200.0,66.3808,66.4124,66.3729,66.4124,1200.0
2019-10-18 10:30:00,84.05,84.15,83.8,83.8,2354.0,66.3887,66.4677,66.1912,66.1912,2354.0
2019-10-18 10:35:00,83.73,83.8,83.73,83.75,600.0,66.1359,66.1912,66.1359,66.1517,600.0
2019-10-18 10:40:00,83.68,83.68,83.48,83.48,600.0,66.0964,66.0964,65.9385,65.9385,600.0
2019-10-18 10:45:00,83.35,83.43,83.35,83.35,900.0,65.8358,65.899,65.8358,65.8358,900.0
2019-10-18 10:50:00,83.3,83.3,83.2,83.2,200.0,65.7963,65.7963,65.7173,65.7173,200.0
2019-10-18 10:55:00,83.05,83.05,82.91,83.05,2100.0,65.5988,65.5988,65.4882,65.5988,2100.0
2019-10-18 11:00:00,83.15,83.2,83.12,83.15,1000.0,65.6778,65.7173,65.6541,65.6778,1000.0
2019-10-18 11:05:00,82.98,83.0,82.92,83.0,881.0,65.5435,65.5593,65.4961,65.5593,881.0
2019-10-18 11:10:00,83.11,83.35,83.11,83.35,284.0,65.6462,65.8358,65.6462,65.8358,284.0
2019-10-18 11:15:00,83.51,83.51,83.34,83.37,800.0,65.9622,65.9622,65.8279,65.8516,800.0
2019-10-18 11:20:00,83.25,83.25,83.09,83.09,445.0,65.7568,65.7568,65.6304,65.6304,445.0
2019-10-18 11:25:00,83.09,83.09,83.09,83.09,0.0,65.6304,65.6304,65.6304,65.6304,0.0
2019-10-18 11:30:00,83.3,83.5,83.3,83.46,400.0,65.7963,65.9543,65.7963,65.9227,400.0
2019-10-18 11:35:00,83.36,83.36,83.16,83.31,939.0,65.8437,65.8437,65.6857,65.8042,939.0
2019-10-18 11:40:00,83.37,83.37,83.29,83.3,700.0,65.8516,65.8516,65.7884,65.7963,700.0
2019-10-18 11:45:00,83.34,83.34,83.29,83.29,500.0,65.8279,65.8279,65.7884,65.7884,500.0
2019-10-18 11:50:00,83.31,83.31,83.25,83.25,300.0,65.8042,65.8042,65.7568,65.7568,300.0
2019-10-18 11:55:00,83.28,83.32,83.15,83.22,500.0,65.7805,65.8121,65.6778,65.7331,500.0
2019-10-18 12:00:00,83.14,83.51,83.14,83.47,400.0,65.6699,65.9622,65.6699,65.9306,400.0
2019-10-18 12:05:00,83.46,83.46,83.45,83.45,436.0,65.9227,65.9227,65.9148,65.9148,436.0
2019-10-18 12:10:00,83.46,83.46,83.23,83.23,400.0,65.9227,65.9227,65.741,65.741,400.0
2019-10-18 12:15:00,83.23,83.23,83.23,83.23,0.0,65.741,65.741,65.741,65.741,0.0
2019-10-18 12:20:00,82.85,83.06,82.85,83.04,500.0,65.4408,65.6067,65.4408,65.5909,500.0
2019-10-18 12:25:00,83.08,83.08,83.08,83.08,200.0,65.6225,65.6225,65.6225,65.6225,200.0
2019-10-18 12:30:00,83.08,83.08,83.08,83.08,0.0,65.6225,65.6225,65.6225,65.6225,0.0
2019-10-18 12:35:00,83.18,83.18,83.07,83.07,500.0,65.7015,65.7015,65.6146,65.6146,500.0
2019-10-18 12:40:00,83.02,83.02,82.93,82.93,300.0,65.5751,65.5751,65.504,65.504,300.0
2019-10-18 12:45:00,82.87,83.02,82.87,83.02,600.0,65.4566,65.5751,65.4566,65.5751,600.0
2019-10-18 12:50:00,83.08,83.08,83.08,83.08,200.0,65.6225,65.6225,65.6225,65.6225,200.0
2019-10-18 12:55:00,82.99,82.99,82.99,82.99,100.0,65.5514,65.5514,65.5514,65.5514,100.0
2019-10-18 13:00:00,82.87,82.97,82.87,82.91,600.0,65.4566,65.5356,65.4566,65.4882,600.0
2019-10-18 13:05:00,82.88,82.91,82.88,82.91,200.0,65.4645,65.4882,65.4645,65.4882,200.0
2019-10-18 13:10:00,82.84,82.84,82.84,82.84,100.0,65.4329,65.4329,65.4329,65.4329,100.0
2019-10-18 13:15:00,82.75,82.8,82.75,82.79,400.0,65.3619,65.4014,65.3619,65.3935,400.0
2019-10-18 13:20:00,82.78,82.8,82.63,82.63,300.0,65.3856,65.4014,65.2671,65.2671,300.0
2019-10-18 13:25:00,82.64,82.73,82.64,82.73,500.0,65.275,65.3461,65.275,65.3461,500.0
2019-10-18 13:30:00,82.68,82.68,82.68,82.68,100.0,65.3066,65.3066,65.3066,65.3066,100.0
2019-10-18 13:35:00,82.64,82.64,82.63,82.63,300.0,65.275,65.275,65.2671,65.2671,300.0
2019-10-18 13:40:00,82.64,82.66,82.55,82.55,800.0,65.275,65.2908,65.2039,65.2039,800.0
2019-10-18 13:45:00,82.58,82.73,82.58,82.73,300.0,65.2276,65.3461,65.2276,65.3461,300.0
2019-10-18 13:50:00,82.73,82.73,82.64,82.65,600.0,65.3461,65.3461,65.275,65.2829,600.0
2019-10-18 13:55:00,82.72,82.74,82.67,82.67,300.0,65.3382,65.354,65.2987,65.2987,300.0
2019-10-18 14:00:00,82.66,82.66,82.53,82.53,500.0,65.2908,65.2908,65.1881,65.1881,500.0
2019-10-18 14:05:00,82.64,82.69,82.64,82.65,532.0,65.275,65.3145,65.275,65.2829,532.0
2019-10-18 14:10:00,82.65,82.68,82.65,82.68,500.0,65.2829,65.3066,65.2829,65.3066,500.0
2019-10-18 14:15:00,82.64,82.64,82.59,82.61,400.0,65.275,65.275,65.2355,65.2513,400.0
2019-10-18 14:20:00,82.6,82.65,82.6,82.65,400.0,65.2434,65.2829,65.2434,65.2829,400.0
2019-10-18 14:25:00,82.6,82.67,82.59,82.67,400.0,65.2434,65.2987,65.2355,65.2987,400.0
2019-10-18 14:30:00,82.45,82.58,82.45,82.56,300.0,65.1249,65.2276,65.1249,65.2118,300.0
2019-10-18 14:35:00,82.56,82.56,82.54,82.54,300.0,65.2118,65.2118,65.196,65.196,300.0
2019-10-18 14:40:00,82.41,82.41,82.35,82.41,400.0,65.0933,65.0933,65.0459,65.0933,400.0
2019-10-18 14:45:00,82.35,82.37,82.24,82.25,1100.0,65.0459,65.0617,64.959,64.9669,1100.0
2019-10-18 14:50:00,82.24,82.34,82.24,82.34,500.0,64.959,65.038,64.959,65.038,500.0
2019-10-18 14:55:00,82.31,82.32,82.27,82.32,500.0,65.0143,65.0222,64.9827,65.0222,500.0
2019-10-18 15:00:00,82.36,82.4,82.31,82.36,700.0,65.0538,65.0854,65.0143,65.0538,700.0
2019-10-18 15:05:00,82.27,82.32,82.26,82.32,300.0,64.9827,65.0222,64.9748,65.0222,300.0
2019-10-18 15:10:00,82.28,82.32,82.27,82.32,500.0,64.9906,65.0222,64.9827,65.0222,500.0
2019-10-18 15:15:00,82.32,82.37,82.31,82.37,606.0,65.0222,65.0617,65.0143,65.0617,606.0
2019-10-18 15:20:00,82.35,82.36,82.29,82.29,642.0,65.0459,65.0538,64.9985,64.9985,642.0
2019-10-18 15:25:00,82.38,82.45,82.38,82.45,600.0,65.0696,65.1249,65.0696,65.1249,600.0
2019-10-18 15:30:00,82.46,82.55,82.46,82.54,2238.0,65.1328,65.2039,65.1328,65.196,2238.0
2019-10-18 15:35:00,82.52,82.57,82.39,82.56,3302.0,65.1802,65.2197,65.0775,65.2118,3302.0
2019-10-18 15:40:00,82.53,82.54,82.37,82.37,2600.0,65.1881,65.196,65.0617,65.0617,2600.0
2019-10-18 15:45:00,82.35,82.37,82.27,82.27,3400.0,65.0459,65.0617,64.9827,64.9827,3400.0
2019-10-18 15:50:00,82.26,82.29,82.18,82.21,5087.0,64.9748,64.9985,64.9116,64.9353,5087.0
2019-10-18 15:55:00,82.08,82.18,81.97,81.99,8400.0,64.8326,64.9116,64.7458,64.7616,8400.0
2019-10-21 09:30:00,82.25,82.25,82.11,82.11,200.0,64.9669,64.9669,64.8563,64.8563,200.0
2019-10-21 09:35:00,82.11,82.11,82.11,82.11,0.0,64.8563,64.8563,64.8563,64.8563,0.0
2019-10-21 09:40:00,82.6,82.6,82.6,82.6,300.0,65.2434,65.2434,65.2434,65.2434,300.0
2019-10-21 09:45:00,82.53,82.53,82.4,82.4,500.0,65.1881,65.1881,65.0854,65.0854,500.0
2019-10-21 09:50:00,82.3,82.75,82.3,82.75,800.0,65.0064,65.3619,65.0064,65.3619,800.0
2019-10-21 09:55:00,82.66,82.66,82.29,82.29,300.0,65.2908,65.2908,64.9985,64.9985,300.0
2019-10-21 10:00:00,82.36,82.36,82.21,82.21,500.0,65.0538,65.0538,64.9353,64.9353,500.0
2019-10-21 10:05:00,82.0,82.05,81.92,82.05,300.0,64.7695,64.8089,64.7063,64.8089,300.0
2019-10-21 10:10:00,82.06,82.11,81.94,81.94,300.0,64.8168,64.8563,64.7221,64.7221,300.0
2019-10-21 10:15:00,82.0,82.0,81.79,81.79,500.0,64.7695,64.7695,64.6036,64.6036,500.0
2019-10-21 10:20:00,81.82,81.82,81.77,81.77,600.0,64.6273,64.6273,64.5878,64.5878,600.0
2019-10-21 10:25:00,81.87,81.87,81.78,81.82,464.0,64.6668,64.6668,64.5957,64.6273,464.0
2019-10-21 10:30:00,81.83,81.95,81.72,81.95,1000.0,64.6352,64.73,64.5483,64.73,1000.0
2019-10-21 10:35:00,81.96,82.0,81.95,81.98,3466.0,64.7379,64.7695,64.73,64.7537,3466.0
2019-10-21 10:40:00,81.99,82.19,81.99,82.19,300.0,64.7616,64.9195,64.7616,64.9195,300.0
2019-10-21 10:45:00,82.2,82.36,82.16,82.35,1600.0,64.9274,65.0538,64.8958,65.0459,1600.0
2019-10-21 10:50:00,82.37,82.47,82.37,82.47,200.0,65.0617,65.1407,65.0617,65.1407,200.0
2019-10-21 10:55:00,82.56,82.71,82.56,82.71,200.0,65.2118,65.3303,65.2118,65.3303,200.0
2019-10-21 11:00:00,82.75,82.79,82.59,82.59,1200.0,65.3619,65.3935,65.2355,65.2355,1200.0
2019-10-21 11:05:00,82.68,82.68,82.55,82.62,600.0,65.3066,65.3066,65.2039,65.2592,600.0
2019-10-21 11:10:00,82.68,82.68,82.62,82.62,200.0,65.3066,65.3066,65.2592,65.2592,200.0
2019-10-21 11:15:00,82.62,82.63,82.55,82.55,600.0,65.2592,65.2671,65.2039,65.2039,600.0
2019-10-21 11:20:00,82.25,82.25,82.2,82.21,800.0,64.9669,64.9669,64.9274,64.9353,800.0
2019-10-21 11:25:00,82.18,82.18,82.18,82.18,200.0,64.9116,64.9116,64.9116,64.9116,200.0
2019-10-21 11:30:00,82.07,82.07,82.05,82.05,200.0,64.8247,64.8247,64.8089,64.8089,200.0
2019-10-21 11:35:00,82.17,82.3,82.17,82.28,600.0,64.9037,65.0064,64.9037,64.9906,600.0
2019-10-21 11:40:00,82.16,82.19,82.16,82.19,200.0,64.8958,64.9195,64.8958,64.9195,200.0
2019-10-21 11:45:00,82.27,82.27,82.27,82.27,100.0,64.9827,64.9827,64.9827,64.9827,100.0
2019-10-21 11:50:00,82.4,82.4,82.35,82.35,400.0,65.0854,65.0854,65.0459,65.0459,400.0
2019-10-21 11:55:00,82.45,82.53,82.38,82.53,600.0,65.1249,65.1881,65.0696,65.1881,600.0
2019-10-21 12:00:00,82.45,82.45,82.45,82.45,100.0,65.1249,65.1249,65.1249,65.1249,100.0
2019-10-21 12:05:00,82.36,82.41,82.32,82.41,600.0,65.0538,65.0933,65.0222,65.0933,600.0
2019-10-21 12:10:00,82.47,82.58,82.47,82.58,900.0,65.1407,65.2276,65.1407,65.2276,900.0
2019-10-21 12:15:00,82.58,82.62,82.58,82.62,300.0,65.2276,65.2592,65.2276,65.2592,300.0
2019-10-21 12:20:00,82.76,82.84,82.76,82.82,400.0,65.3698,65.4329,65.3698,65.4171,400.0
2019-10-21 12:25:00,82.9,82.95,82.9,82.93,400.0,65.4803,65.5198,65.4803,65.504,400.0
2019-10-21 12:30:00,82.9,82.9,82.82,82.82,300.0,65.4803,65.4803,65.4171,65.4171,300.0
2019-10-21 12:35:00,82.91,83.01,82.91,83.01,600.0,65.4882,65.5672,65.4882,65.5672,600.0
2019-10-21 12:40:00,83.0,83.0,83.0,83.0,100.0,65.5593,65.5593,65.5593,65.5593,100.0
2019-10-21 12:45:00,82.96,82.96,82.96,82.96,100.0,65.5277,65.5277,65.5277,65.5277,100.0
2019-10-21 12:50:00,82.93,82.96,82.93,82.96,300.0,65.504,65.5277,65.504,65.5277,300.0
2019-10-21 12:55:00,82.86,82.86,82.85,82.85,200.0,65.4487,65.4487,65.4408,65.4408,200.0
2019-10-21 13:00:00,82.93,82.93,82.87,82.87,500.0,65.504,65.504,65.4566,65.4566,500.0
2019-10-21 13:05:00,82.8,82.81,82.74,82.74,400.0,65.4014,65.4092,65.354,65.354,400.0
2019-10-21 13:10:00,82.67,82.69,82.61,82.62,900.0,65.2987,65.3145,65.2513,65.2592,900.0
2019-10-21 13:15:00,82.59,82.59,82.49,82.49,300.0,65.2355,65.2355,65.1565,65.1565,300.0
2019-10-21 13:20:00,82.43,82.47,82.4,82.4,900.0,65.1091,65.1407,65.0854,65.0854,900.0
2019-10-21 13:25:00,82.4,82.4,82.4,82.4,0.0,65.0854,65.0854,65.0854,65.0854,0.0
2019-10-21 13:30:00,82.32,82.38,82.31,82.38,1400.0,65.0222,65.0696,65.0143,65.0696,1400.0
2019-10-21 13:35:00,82.39,82.39,82.34,82.35,800.0,65.0775,65.0775,65.038,65.0459,800.0
2019-10-21 13:40:00,82.33,82.37,82.33,82.34,301.0,65.0301,65.0617,65.0301,65.038,301.0
2019-10-21 13:45:00,82.32,82.33,82.29,82.29,600.0,65.0222,65.0301,64.9985,64.9985,600.0
2019-10-21 13:50:00,82.39,82.41,82.39,82.41,900.0,65.0775,65.0933,65.0775,65.0933,900.0
2019-10-21 13:55:00,82.43,82.47,82.43,82.45,700.0,65.1091,65.1407,65.1091,65.1249,700.0
2019-10-21 14:00:00,82.53,82.64,82.53,82.57,800.0,65.1881,65.275,65.1881,65.2197,800.0
2019-10-21 14:05:00,82.6,82.6,82.58,82.6,300.0,65.2434,65.2434,65.2276,65.2434,300.0
2019-10-21 14:10:00,82.53,82.53,82.44,82.44,700.0,65.1881,65.1881,65.117,65.117,700.0
2019-10-21 14:15:00,82.44,82.44,82.44,82.44,100.0,65.117,65.117,65.117,65.117,100.0
2019-10-21 14:20:00,82.49,82.49,82.49,82.49,100.0,65.1565,65.1565,65.1565,65.1565,100.0
2019-10-21 14:25:00,82.34,82.34,82.34,82.34,100.0,65.038,65.038,65.038,65.038,100.0
2019-10-21 14:30:00,82.42,82.52,82.42,82.48,1100.0,65.1012,65.1802,65.1012,65.1486,1100.0
2019-10-21 14:35:00,82.45,82.48,82.4,82.4,400.0,65.1249,65.1486,65.0854,65.0854,400.0
2019-10-21 14:40:00,82.51,82.51,82.44,82.44,400.0,65.1723,65.1723,65.117,65.117,400.0
2019-10-21 14:45:00,82.48,82.56,82.48,82.53,827.0,65.1486,65.2118,65.1486,65.1881,827.0
2019-10-21 14:50:00,82.46,82.52,82.46,82.52,500.0,65.1328,65.1802,65.1328,65.1802,500.0
2019-10-21 14:55:00,82.55,82.59,82.55,82.59,1100.0,65.2039,65.2355,65.2039,65.2355,1100.0
2019-10-21 15:00:00,82.69,82.75,82.69,82.75,400.0,65.3145,65.3619,65.3145,65.3619,400.0
2019-10-21 15:05:00,82.75,82.81,82.75,82.75,1006.0,65.3619,65.4092,65.3619,65.3619,1006.0
2019-10-21 15:10:00,82.89,82.89,82.8,82.8,300.0,65.4724,65.4724,65.4014,65.4014,300.0
2019-10-21 15:15:00,82.82,82.83,82.79,82.83,2492.0,65.4171,65.425,65.3935,65.425,2492.0
2019-10-21 15:20:00,82.86,82.99,82.86,82.99,700.0,65.4487,65.5514,65.4487,65.5514,700.0
2019-10-21 15:25:00,83.0,83.02,82.9,82.9,1422.0,65.5593,65.5751,65.4803,65.4803,1422.0
2019-10-21 15:30:00,82.94,82.96,82.89,82.89,3100.0,65.5119,65.5277,65.4724,65.4724,3100.0
2019-10-21 15:35:00,82.9,82.9,82.83,82.85,2092.0,65.4803,65.4803,65.425,65.4408,2092.0
2019-10-21 15:40:00,82.86,82.87,82.82,82.83,1700.0,65.4487,65.4566,65.4171,65.425,1700.0
2019-10-21 15:45:00,82.83,82.86,82.83,82.84,3195.0,65.425,65.4487,65.425,65.4329,3195.0
2019-10-21 15:50:00,82.86,82.86,82.75,82.75,10431.0,65.4487,65.4487,65.3619,65.3619,10431.0
2019-10-21 15:55:00,82.76,82.8,82.67,82.75,14110.0,65.3698,65.4014,65.2987,65.3619,14110.0
2019-10-22 09:30:00,83.43,83.43,83.43,83.43,100.0,65.899,65.899,65.899,65.899,100.0
2019-10-22 09:35:00,83.38,83.38,83.38,83.38,100.0,65.8595,65.8595,65.8595,65.8595,100.0
2019-10-22 09:40:00,83.07,83.07,83.07,83.07,100.0,65.6146,65.6146,65.6146,65.6146,100.0
2019-10-22 09:45:00,83.14,83.19,82.9,82.9,2250.0,65.6699,65.7094,65.4803,65.4803,2250.0
2019-10-22 09:50:00,82.97,82.99,82.97,82.97,300.0,65.5356,65.5514,65.5356,65.5356,300.0
2019-10-22 09:55:00,83.53,83.53,83.53,83.53,100.0,65.978,65.978,65.978,65.978,100.0
2019-10-22 10:00:00,83.6,83.87,83.6,83.82,1580.0,66.0332,66.2465,66.0332,66.207,1580.0
2019-10-22 10:05:00,83.85,84.19,83.85,84.19,1541.0,66.2307,66.4993,66.2307,66.4993,1541.0
2019-10-22 10:10:00,84.16,84.17,84.08,84.08,1280.0,66.4756,66.4835,66.4124,66.4124,1280.0
2019-10-22 10:15:00,84.11,84.38,84.11,84.36,2143.0,66.4361,66.6493,66.4361,66.6335,2143.0
2019-10-22 10:20:00,84.4,84.69,84.4,84.69,1540.0,66.6651,66.8942,66.6651,66.8942,1540.0
2019-10-22 10:25:00,84.66,84.66,84.09,84.29,920.0,66.8705,66.8705,66.4203,66.5783,920.0
2019-10-22 10:30:00,84.23,84.27,84.23,84.27,300.0,66.5309,66.5625,66.5309,66.5625,300.0
2019-10-22 10:35:00,84.09,84.13,84.08,84.08,500.0,66.4203,66.4519,66.4124,66.4124,500.0
2019-10-22 10:40:00,84.01,84.01,83.96,83.97,740.0,66.3571,66.3571,66.3176,66.3255,740.0
2019-10-22 10:45:00,83.97,83.97,83.97,83.97,0.0,66.3255,66.3255,66.3255,66.3255,0.0
2019-10-22 10:50:00,83.88,83.91,83.88,83.89,300.0,66.2544,66.2781,66.2544,66.2623,300.0
2019-10-22 10:55:00,83.91,84.5,83.82,84.49,1578.0,66.2781,66.7441,66.207,66.7362,1578.0
2019-10-22 11:00:00,84.5,84.75,84.5,84.75,3315.0,66.7441,66.9416,66.7441,66.9416,3315.0
2019-10-22 11:05:00,84.74,84.98,84.74,84.98,1080.0,66.9337,67.1233,66.9337,67.1233,1080.0
2019-10-22 11:10:00,85.03,85.04,85.0,85.0,320.0,67.1628,67.1707,67.1391,67.1391,320.0
2019-10-22 11:15:00,85.06,85.12,84.96,84.98,780.0,67.1865,67.2339,67.1075,67.1233,780.0
2019-10-22 11:20:00,84.88,84.88,84.88,84.88,483.0,67.0443,67.0443,67.0443,67.0443,483.0
2019-10-22 11:25:00,84.91,84.97,84.91,84.97,200.0,67.068,67.1154,67.068,67.1154,200.0
2019-10-22 11:30:00,84.93,85.0,84.93,85.0,300.0,67.0838,67.1391,67.0838,67.1391,300.0
2019-10-22 11:35:00,85.07,85.32,85.07,85.32,1280.0,67.1944,67.3918,67.1944,67.3918,1280.0
2019-10-22 11:40:00,85.24,85.42,85.24,85.42,860.0,67.3286,67.4708,67.3286,67.4708,860.0
2019-10-22 11:45:00,85.44,85.67,85.44,85.67,1864.0,67.4866,67.6683,67.4866,67.6683,1864.0
2019-10-22 11:50:00,85.62,85.67,85.62,85.67,200.0,67.6288,67.6683,67.6288,67.6683,200.0
2019-10-22 11:55:00,85.73,85.73,85.61,85.61,600.0,67.7157,67.7157,67.6209,67.6209,600.0
2019-10-22 12:00:00,85.75,85.91,85.69,85.86,400.0,67.7315,67.8579,67.6841,67.8184,400.0
2019-10-22 12:05:00,85.79,85.79,85.66,85.73,600.0,67.7631,67.7631,67.6604,67.7157,600.0
2019-10-22 12:10:00,85.78,85.85,85.78,85.85,300.0,67.7552,67.8105,67.7552,67.8105,300.0
2019-10-22 12:15:00,85.82,85.84,85.82,85.84,300.0,67.7868,67.8026,67.7868,67.8026,300.0
2019-10-22 12:20:00,85.82,85.82,85.82,85.82,100.0,67.7868,67.7868,67.7868,67.7868,100.0
2019-10-22 12:25:00,85.89,86.1,85.89,86.1,2621.0,67.8421,68.0079,67.8421,68.0079,2621.0
2019-10-22 12:30:00,86.04,86.22,86.04,86.22,1000.0,67.9605,68.1027,67.9605,68.1027,1000.0
2019-10-22 12:35:00,86.13,86.13,86.13,86.13,100.0,68.0316,68.0316,68.0316,68.0316,100.0
2019-10-22 12:40:00,86.13,86.13,86.13,86.13,0.0,68.0316,68.0316,68.0316,68.0316,0.0
2019-10-22 12:45:00,86.25,86.48,86.25,86.42,1000.0,68.1264,68.3081,68.1264,68.2607,1000.0
2019-10-22 12:50:00,86.42,86.42,86.42,86.42,0.0,68.2607,68.2607,68.2607,68.2607,0.0
2019-10-22 12:55:00,86.23,86.23,86.2,86.2,200.0,68.1106,68.1106,68.0869,68.0869,200.0
2019-10-22 13:00:00,86.11,86.11,85.92,85.92,500.0,68.0158,68.0158,67.8657,67.8657,500.0
2019-10-22 13:05:00,85.95,85.95,85.85,85.85,200.0,67.8894,67.8894,67.8105,67.8105,200.0
2019-10-22 13:10:00,85.82,85.82,85.79,85.79,3473.0,67.7868,67.7868,67.7631,67.7631,3473.0
2019-10-22 13:15:00,86.01,86.01,86.0,86.0,500.0,67.9368,67.9368,67.9289,67.9289,500.0
2019-10-22 13:20:00,85.88,85.94,85.88,85.94,600.0,67.8342,67.8815,67.8342,67.8815,600.0
2019-10-22 13:25:00,85.94,85.94,85.94,85.94,0.0,67.8815,67.8815,67.8815,67.8815,0.0
2019-10-22 13:30:00,85.97,86.01,85.97,86.01,400.0,67.9052,67.9368,67.9052,67.9368,400.0
2019-10-22 13:35:00,86.0,86.14,85.94,86.14,300.0,67.9289,68.0395,67.8815,68.0395,300.0
2019-10-22 13:40:00,86.15,86.24,86.15,86.24,843.0,68.0474,68.1185,68.0474,68.1185,843.0
2019-10-22 13:45:00,86.24,86.24,86.24,86.24,100.0,68.1185,68.1185,68.1185,68.1185,100.0
2019-10-22 13:50:00,86.39,86.41,86.38,86.41,400.0,68.237,68.2528,68.2291,68.2528,400.0
2019-10-22 13:55:00,86.42,86.42,86.41,86.41,363.0,68.2607,68.2607,68.2528,68.2528,363.0
2019-10-22 14:00:00,86.7,86.79,86.7,86.79,3813.0,68.4818,68.5529,68.4818,68.5529,3813.0
2019-10-22 14:05:00,86.76,86.79,86.74,86.79,600.0,68.5292,68.5529,68.5134,68.5529,600.0
2019-10-22 14:10:00,86.83,86.88,86.83,86.88,400.0,68.5845,68.624,68.5845,68.624,400.0
2019-10-22 14:15:00,86.92,87.03,86.92,87.03,700.0,68.6556,68.7425,68.6556,68.7425,700.0
2019-10-22 14:20:00,87.01,87.02,86.77,86.77,700.0,68.7267,68.7346,68.5371,68.5371,700.0
2019-10-22 14:25:00,86.71,86.71,86.71,86.71,100.0,68.4897,68.4897,68.4897,68.4897,100.0
2019-10-22 14:30:00,86.49,86.49,86.36,86.36,200.0,68.316,68.316,68.2133,68.2133,200.0
2019-10-22 14:35:00,86.31,86.46,86.27,86.46,600.0,68.1738,68.2923,68.1422,68.2923,600.0
2019-10-22 14:40:00,86.46,86.46,86.34,86.34,400.0,68.2923,68.2923,68.1975,68.1975,400.0
2019-10-22 14:45:00,86.29,86.29,86.07,86.23,1249.0,68.158,68.158,67.9842,68.1106,1249.0
2019-10-22 14:50:00,86.15,86.15,86.02,86.06,600.0,68.0474,68.0474,67.9447,67.9763,600.0
2019-10-22 14:55:00,86.17,86.17,85.95,86.02,1600.0,68.0632,68.0632,67.8894,67.9447,1600.0
2019-10-22 15:00:00,86.18,86.27,85.99,85.99,600.0,68.0711,68.1422,67.921,67.921,600.0
2019-10-22 15:05:00,85.95,86.03,85.95,85.97,400.0,67.8894,67.9526,67.8894,67.9052,400.0
2019-10-22 15:10:00,86.01,86.04,85.96,85.96,500.0,67.9368,67.9605,67.8973,67.8973,500.0
2019-10-22 15:15:00,86.13,86.13,86.01,86.09,523.0,68.0316,68.0316,67.9368,68.0,523.0
2019-10-22 15:20:00,86.14,86.14,86.14,86.14,100.0,68.0395,68.0395,68.0395,68.0395,100.0
2019-10-22 15:25:00,86.08,86.1,86.05,86.05,600.0,67.9921,68.0079,67.9684,67.9684,600.0
2019-10-22 15:30:00,86.01,86.05,85.97,85.99,1400.0,67.9368,67.9684,67.9052,67.921,1400.0
2019-10-22 15:35:00,86.03,86.19,86.03,86.05,1600.0,67.9526,68.079,67.9526,67.9684,1600.0
2019-10-22 15:40:00,86.08,86.08,85.92,85.92,1000.0,67.9921,67.9921,67.8657,67.8657,1000.0
2019-10-22 15:45:00,85.86,85.87,85.77,85.83,1800.0,67.8184,67.8263,67.7473,67.7947,1800.0
2019-10-22 15:50:00,85.85,85.87,85.78,85.79,3300.0,67.8105,67.8263,67.7552,67.7631,3300.0
2019-10-22 15:55:00,85.84,85.85,85.57,85.71,4840.0,67.8026,67.8105,67.5893,67.6999,4840.0
2019-10-23 09:35:00,84.46,85.04,84.32,85.02,1230.0,66.7125,67.1707,66.602,67.1549,1230.0
2019-10-23 09:40:00,84.96,84.96,84.72,84.72,500.0,67.1075,67.1075,66.9179,66.9179,500.0
2019-10-23 09:45:00,84.73,85.17,84.73,85.17,1100.0,66.9258,67.2733,66.9258,67.2733,1100.0
2019-10-23 09:50:00,85.09,85.09,84.89,84.89,500.0,67.2102,67.2102,67.0522,67.0522,500.0
2019-10-23 09:55:00,85.05,85.25,84.8,85.18,3100.0,67.1786,67.3365,66.9811,67.2812,3100.0
2019-10-23 10:00:00,85.29,85.35,85.29,85.31,800.0,67.3681,67.4155,67.3681,67.3839,800.0
2019-10-23 10:05:00,85.55,85.67,85.47,85.47,800.0,67.5735,67.6683,67.5103,67.5103,800.0
2019-10-23 10:10:00,85.47,85.49,85.37,85.37,450.0,67.5103,67.5261,67.4313,67.4313,450.0
2019-10-23 10:15:00,85.5,85.51,85.48,85.5,500.0,67.534,67.5419,67.5182,67.534,500.0
2019-10-23 10:20:00,85.63,85.63,85.6,85.6,300.0,67.6367,67.6367,67.613,67.613,300.0
2019-10-23 10:25:00,85.62,85.62,85.57,85.62,400.0,67.6288,67.6288,67.5893,67.6288,400.0
2019-10-23 10:30:00,85.76,86.28,85.76,86.16,1300.0,67.7394,68.1501,67.7394,68.0553,1300.0
2019-10-23 10:35:00,85.79,85.79,85.66,85.78,300.0,67.7631,67.7631,67.6604,67.7552,300.0
2019-10-23 10:40:00,85.9,85.99,85.89,85.97,700.0,67.85,67.921,67.8421,67.9052,700.0
2019-10-23 10:45:00,86.0,86.01,86.0,86.01,200.0,67.9289,67.9368,67.9289,67.9368,200.0
2019-10-23 10:50:00,86.4,86.46,86.35,86.46,700.0,68.2449,68.2923,68.2054,68.2923,700.0
2019-10-23 10:55:00,86.51,86.51,86.4,86.44,1700.0,68.3318,68.3318,68.2449,68.2765,1700.0
2019-10-23 11:00:00,86.44,86.44,86.24,86.24,900.0,68.2765,68.2765,68.1185,68.1185,900.0
2019-10-23 11:05:00,86.25,86.57,86.25,86.52,1000.0,68.1264,68.3792,68.1264,68.3397,1000.0
2019-10-23 11:10:00,86.67,86.74,86.67,86.74,400.0,68.4582,68.5134,68.4582,68.5134,400.0
2019-10-23 11:15:00,86.67,86.67,86.67,86.67,300.0,68.4582,68.4582,68.4582,68.4582,300.0
2019-10-23 11:20:00,86.8,86.84,86.63,86.63,800.0,68.5608,68.5924,68.4266,68.4266,800.0
2019-10-23 11:25:00,86.47,86.49,86.4,86.44,400.0,68.3002,68.316,68.2449,68.2765,400.0
2019-10-23 11:30:00,86.48,86.5,86.44,86.47,400.0,68.3081,68.3239,68.2765,68.3002,400.0
2019-10-23 11:35:00,86.44,86.44,86.44,86.44,200.0,68.2765,68.2765,68.2765,68.2765,200.0
2019-10-23 11:40:00,86.6,86.66,86.6,86.6,1000.0,68.4029,68.4503,68.4029,68.4029,1000.0
2019-10-23 11:45:00,86.76,86.81,86.75,86.75,300.0,68.5292,68.5687,68.5213,68.5213,300.0
2019-10-23 11:50:00,86.85,86.85,86.84,86.84,400.0,68.6003,68.6003,68.5924,68.5924,400.0
2019-10-23 11:55:00,87.03,87.03,87.0,87.0,600.0,68.7425,68.7425,68.7188,68.7188,600.0
2019-10-23 12:00:00,87.1,87.1,86.92,86.92,700.0,68.7978,68.7978,68.6556,68.6556,700.0
2019-10-23 12:05:00,86.89,86.89,86.86,86.89,500.0,68.6319,68.6319,68.6082,68.6319,500.0
2019-10-23 12:10:00,86.99,87.0,86.95,86.98,774.0,68.7109,68.7188,68.6793,68.703,774.0
2019-10-23 12:15:00,87.02,87.2,87.02,87.2,500.0,68.7346,68.8768,68.7346,68.8768,500.0
2019-10-23 12:20:00,87.27,87.36,87.27,87.31,900.0,68.9321,69.0032,68.9321,68.9637,900.0
2019-10-23 12:25:00,87.44,87.49,87.35,87.35,1376.0,69.0664,69.1058,68.9953,68.9953,1376.0
2019-10-23 12:30:00,87.29,87.49,87.28,87.49,700.0,68.9479,69.1058,68.94,69.1058,700.0
2019-10-23 12:35:00,87.5,87.51,87.4,87.41,1000.0,69.1137,69.1216,69.0348,69.0427,1000.0
2019-10-23 12:40:00,87.59,87.66,87.54,87.54,1200.0,69.1848,69.2401,69.1453,69.1453,1200.0
2019-10-23 12:45:00,87.37,87.41,87.27,87.27,500.0,69.0111,69.0427,68.9321,68.9321,500.0
2019-10-23 12:50:00,87.15,87.15,87.15,87.15,200.0,68.8373,68.8373,68.8373,68.8373,200.0
2019-10-23 12:55:00,87.19,87.19,87.14,87.14,453.0,68.8689,68.8689,68.8294,68.8294,453.0
2019-10-23 13:00:00,87.09,87.31,87.09,87.31,400.0,68.7899,68.9637,68.7899,68.9637,400.0
2019-10-23 13:05:00,87.38,87.56,87.38,87.55,700.0,69.019,69.1611,69.019,69.1532,700.0
2019-10-23 13:10:00,87.56,87.56,87.5,87.5,1200.0,69.1611,69.1611,69.1137,69.1137,1200.0
2019-10-23 13:15:00,87.38,87.49,87.38,87.48,500.0,69.019,69.1058,69.019,69.0979,500.0
2019-10-23 13:20:00,87.42,87.43,87.42,87.43,200.0,69.0506,69.0585,69.0506,69.0585,200.0
2019-10-23 13:25:00,87.59,87.66,87.51,87.66,900.0,69.1848,69.2401,69.1216,69.2401,900.0
2019-10-23 13:30:00,87.61,87.63,87.57,87.62,900.0,69.2006,69.2164,69.169,69.2085,900.0
2019-10-23 13:35:00,87.57,87.57,87.5,87.55,800.0,69.169,69.169,69.1137,69.1532,800.0
2019-10-23 13:40:00,87.5,87.59,87.49,87.59,1800.0,69.1137,69.1848,69.1058,69.1848,1800.0
2019-10-23 13:45:00,87.67,87.72,87.62,87.67,1400.0,69.248,69.2875,69.2085,69.248,1400.0
2019-10-23 13:50:00,87.73,87.73,87.53,87.53,1100.0,69.2954,69.2954,69.1374,69.1374,1100.0
2019-10-23 13:55:00,87.51,87.62,87.51,87.59,500.0,69.1216,69.2085,69.1216,69.1848,500.0
2019-10-23 14:00:00,87.56,87.58,87.5,87.5,1900.0,69.1611,69.1769,69.1137,69.1137,1900.0
2019-10-23 14:05:00,87.5,87.59,87.49,87.55,2493.0,69.1137,69.1848,69.1058,69.1532,2493.0
2019-10-23 14:10:00,87.56,87.7,87.56,87.61,700.0,69.1611,69.2717,69.1611,69.2006,700.0
2019-10-23 14:15:00,87.6,87.62,87.56,87.57,710.0,69.1927,69.2085,69.1611,69.169,710.0
2019-10-23 14:20:00,87.54,87.61,87.51,87.61,700.0,69.1453,69.2006,69.1216,69.2006,700.0
2019-10-23 14:25:00,87.66,87.83,87.66,87.75,1400.0,69.2401,69.3744,69.2401,69.3112,1400.0
2019-10-23 14:30:00,87.74,87.74,87.62,87.62,600.0,69.3033,69.3033,69.2085,69.2085,600.0
2019-10-23 14:35:00,87.6,87.63,87.5,87.5,2200.0,69.1927,69.2164,69.1137,69.1137,2200.0
2019-10-23 14:40:00,87.55,87.58,87.51,87.58,600.0,69.1532,69.1769,69.1216,69.1769,600.0
2019-10-23 14:45:00,87.68,87.68,87.53,87.55,1200.0,69.2559,69.2559,69.1374,69.1532,1200.0
2019-10-23 14:50:00,87.5,87.5,87.35,87.44,1600.0,69.1137,69.1137,68.9953,69.0664,1600.0
2019-10-23 14:55:00,87.36,87.37,87.32,87.32,600.0,69.0032,69.0111,68.9716,68.9716,600.0
2019-10-23 15:00:00,87.35,87.41,87.33,87.34,1100.0,68.9953,69.0427,68.9795,68.9874,1100.0
2019-10-23 15:05:00,87.32,87.32,87.27,87.27,1100.0,68.9716,68.9716,68.9321,68.9321,1100.0
2019-10-23 15:10:00,87.27,87.27,87.2,87.2,1000.0,68.9321,68.9321,68.8768,68.8768,1000.0
2019-10-23 15:15:00,87.24,87.25,87.18,87.18,1929.0,68.9084,68.9163,68.861,68.861,1929.0
2019-10-23 15:20:00,87.17,87.23,87.15,87.15,1200.0,68.8531,68.9005,68.8373,68.8373,1200.0
2019-10-23 15:25:00,87.16,87.17,87.1,87.17,900.0,68.8452,68.8531,68.7978,68.8531,900.0
2019-10-23 15:30:00,87.2,87.2,87.14,87.2,600.0,68.8768,68.8768,68.8294,68.8768,600.0
2019-10-23 15:35:00,87.2,87.3,87.16,87.16,1601.0,68.8768,68.9558,68.8452,68.8452,1601.0
2019-10-23 15:40:00,87.15,87.15,87.1,87.1,1299.0,68.8373,68.8373,68.7978,68.7978,1299.0
2019-10-23 15:45:00,87.1,87.19,87.08,87.18,1800.0,68.7978,68.8689,68.782,68.861,1800.0
2019-10-23 15:50:00,87.17,87.17,86.99,86.99,3005.0,68.8531,68.8531,68.7109,68.7109,3005.0
2019-10-23 15:55:00,86.97,87.2,86.91,87.19,5013.0,68.6951,68.8768,68.6477,68.8689,5013.0
2019-10-24 09:30:00,87.96,88.16,87.61,87.61,700.0,69.4771,69.6351,69.2006,69.2006,700.0
2019-10-24 09:35:00,87.6,87.84,87.26,87.26,800.0,69.1927,69.3823,68.9242,68.9242,800.0
2019-10-24 09:40:00,87.29,87.65,87.21,87.65,800.0,68.9479,69.2322,68.8847,69.2322,800.0
2019-10-24 09:45:00,87.29,87.29,86.96,87.07,700.0,68.9479,68.9479,68.6872,68.7741,700.0
2019-10-24 09:50:00,87.05,87.26,87.04,87.26,800.0,68.7583,68.9242,68.7504,68.9242,800.0
2019-10-24 09:55:00,87.22,87.6,87.22,87.48,600.0,68.8926,69.1927,68.8926,69.0979,600.0
2019-10-24 10:00:00,87.36,87.36,87.35,87.35,200.0,69.0032,69.0032,68.9953,68.9953,200.0
2019-10-24 10:05:00,86.59,86.62,86.35,86.35,800.0,68.395,68.4187,68.2054,68.2054,800.0
2019-10-24 10:10:00,86.43,86.51,86.41,86.41,500.0,68.2686,68.3318,68.2528,68.2528,500.0
2019-10-24 10:15:00,86.35,86.42,86.31,86.42,500.0,68.2054,68.2607,68.1738,68.2607,500.0
2019-10-24 10:20:00,86.5,86.5,86.5,86.5,100.0,68.3239,68.3239,68.3239,68.3239,100.0
2019-10-24 10:25:00,86.5,86.65,86.5,86.65,500.0,68.3239,68.4424,68.3239,68.4424,500.0
2019-10-24 10:30:00,86.73,86.73,86.73,86.73,100.0,68.5055,68.5055,68.5055,68.5055,100.0
2019-10-24 10:35:00,86.81,86.81,86.58,86.58,400.0,68.5687,68.5687,68.3871,68.3871,400.0
2019-10-24 10:40:00,86.63,86.63,86.54,86.54,200.0,68.4266,68.4266,68.3555,68.3555,200.0
2019-10-24 10:45:00,86.57,86.57,86.57,86.57,100.0,68.3792,68.3792,68.3792,68.3792,100.0
2019-10-24 10:50:00,86.46,86.5,86.45,86.5,400.0,68.2923,68.3239,68.2844,68.3239,400.0
2019-10-24 10:55:00,86.38,86.38,86.23,86.23,200.0,68.2291,68.2291,68.1106,68.1106,200.0
2019-10-24 11:00:00,86.2,86.29,86.2,86.29,400.0,68.0869,68.158,68.0869,68.158,400.0
2019-10-24 11:05:00,86.35,86.35,86.35,86.35,100.0,68.2054,68.2054,68.2054,68.2054,100.0
2019-10-24 11:10:00,86.35,86.35,86.35,86.35,0.0,68.2054,68.2054,68.2054,68.2054,0.0
2019-10-24 11:15:00,86.37,86.45,86.37,86.45,324.0,68.2212,68.2844,68.2212,68.2844,324.0
2019-10-24 11:20:00,86.34,86.5,86.34,86.5,300.0,68.1975,68.3239,68.1975,68.3239,300.0
2019-10-24 11:25:00,86.48,86.6,86.48,86.6,200.0,68.3081,68.4029,68.3081,68.4029,200.0
2019-10-24 11:30:00,86.79,86.79,86.79,86.79,100.0,68.5529,68.5529,68.5529,68.5529,100.0
2019-10-24 11:35:00,86.74,86.74,86.73,86.73,200.0,68.5134,68.5134,68.5055,68.5055,200.0
2019-10-24 11:40:00,86.77,86.77,86.72,86.76,500.0,68.5371,68.5371,68.4976,68.5292,500.0
2019-10-24 11:45:00,86.73,86.8,86.6,86.6,400.0,68.5055,68.5608,68.4029,68.4029,400.0
2019-10-24 11:50:00,86.51,86.51,86.51,86.51,100.0,68.3318,68.3318,68.3318,68.3318,100.0
2019-10-24 11:55:00,86.65,86.65,86.65,86.65,100.0,68.4424,68.4424,68.4424,68.4424,100.0
2019-10-24 12:00:00,86.87,86.87,86.72,86.72,400.0,68.6161,68.6161,68.4976,68.4976,400.0
2019-10-24 12:05:00,86.28,86.28,86.28,86.28,100.0,68.1501,68.1501,68.1501,68.1501,100.0
2019-10-24 12:10:00,86.32,86.32,86.24,86.24,300.0,68.1817,68.1817,68.1185,68.1185,300.0
2019-10-24 12:15:00,86.11,86.16,86.1,86.1,500.0,68.0158,68.0553,68.0079,68.0079,500.0
2019-10-24 12:20:00,86.1,86.1,86.1,86.1,0.0,68.0079,68.0079,68.0079,68.0079,0.0
2019-10-24 12:25:00,86.1,86.1,86.1,86.1,0.0,68.0079,68.0079,68.0079,68.0079,0.0
2019-10-24 12:30:00,86.1,86.1,86.1,86.1,0.0,68.0079,68.0079,68.0079,68.0079,0.0
2019-10-24 12:35:00,86.41,86.41,86.26,86.26,300.0,68.2528,68.2528,68.1343,68.1343,300.0
2019-10-24 12:40:00,86.32,86.32,86.32,86.32,100.0,68.1817,68.1817,68.1817,68.1817,100.0
2019-10-24 12:45:00,86.32,86.32,86.32,86.32,0.0,68.1817,68.1817,68.1817,68.1817,0.0
2019-10-24 12:50:00,86.45,86.45,86.45,86.45,100.0,68.2844,68.2844,68.2844,68.2844,100.0
2019-10-24 12:55:00,86.42,86.42,86.42,86.42,100.0,68.2607,68.2607,68.2607,68.2607,100.0
2019-10-24 13:00:00,86.58,86.58,86.5,86.55,300.0,68.3871,68.3871,68.3239,68.3634,300.0
2019-10-24 13:05:00,86.6,86.6,86.55,86.55,300.0,68.4029,68.4029,68.3634,68.3634,300.0
2019-10-24 13:10:00,86.62,86.62,86.62,86.62,100.0,68.4187,68.4187,68.4187,68.4187,100.0
2019-10-24 13:15:00,86.62,86.62,86.62,86.62,100.0,68.4187,68.4187,68.4187,68.4187,100.0
2019-10-24 13:20:00,86.61,86.61,86.61,86.61,100.0,68.4108,68.4108,68.4108,68.4108,100.0
2019-10-24 13:25:00,86.61,86.61,86.61,86.61,0.0,68.4108,68.4108,68.4108,68.4108,0.0
2019-10-24 13:30:00,86.77,86.77,86.77,86.77,100.0,68.5371,68.5371,68.5371,68.5371,100.0
2019-10-24 13:35:00,86.69,86.69,86.69,86.69,100.0,68.474,68.474,68.474,68.474,100.0
2019-10-24 13:40:00,86.68,86.71,86.68,86.71,200.0,68.4661,68.4897,68.4661,68.4897,200.0
2019-10-24 13:45:00,86.78,86.78,86.77,86.77,300.0,68.545,68.545,68.5371,68.5371,300.0
2019-10-24 13:50:00,86.8,86.81,86.79,86.79,400.0,68.5608,68.5687,68.5529,68.5529,400.0
2019-10-24 13:55:00,86.79,86.87,86.79,86.87,200.0,68.5529,68.6161,68.5529,68.6161,200.0
2019-10-24 14:00:00,86.95,86.95,86.95,86.95,100.0,68.6793,68.6793,68.6793,68.6793,100.0
2019-10-24 14:05:00,86.98,86.98,86.87,86.88,700.0,68.703,68.703,68.6161,68.624,700.0
2019-10-24 14:10:00,86.86,86.89,86.86,86.89,200.0,68.6082,68.6319,68.6082,68.6319,200.0
2019-10-24 14:15:00,86.89,86.89,86.89,86.89,0.0,68.6319,68.6319,68.6319,68.6319,0.0
2019-10-24 14:20:00,86.77,86.77,86.65,86.7,700.0,68.5371,68.5371,68.4424,68.4818,700.0
2019-10-24 14:25:00,86.81,86.81,86.78,86.78,500.0,68.5687,68.5687,68.545,68.545,500.0
2019-10-24 14:30:00,86.82,86.83,86.82,86.82,300.0,68.5766,68.5845,68.5766,68.5766,300.0
2019-10-24 14:35:00,86.86,86.9,86.86,86.9,300.0,68.6082,68.6398,68.6082,68.6398,300.0
2019-10-24 14:40:00,86.95,86.95,86.95,86.95,100.0,68.6793,68.6793,68.6793,68.6793,100.0
2019-10-24 14:45:00,87.02,87.05,87.01,87.03,886.0,68.7346,68.7583,68.7267,68.7425,886.0
2019-10-24 14:50:00,86.97,86.97,86.92,86.92,200.0,68.6951,68.6951,68.6556,68.6556,200.0
2019-10-24 14:55:00,86.95,86.95,86.93,86.93,200.0,68.6793,68.6793,68.6635,68.6635,200.0
2019-10-24 15:00:00,86.87,86.97,86.86,86.97,400.0,68.6161,68.6951,68.6082,68.6951,400.0
2019-10-24 15:05:00,86.83,86.83,86.79,86.83,500.0,68.5845,68.5845,68.5529,68.5845,500.0
2019-10-24 15:10:00,86.78,86.78,86.72,86.72,700.0,68.545,68.545,68.4976,68.4976,700.0
2019-10-24 15:15:00,86.7,86.7,86.7,86.7,100.0,68.4818,68.4818,68.4818,68.4818,100.0
2019-10-24 15:20:00,86.72,86.72,86.66,86.7,400.0,68.4976,68.4976,68.4503,68.4818,400.0
2019-10-24 15:25:00,86.72,86.72,86.67,86.67,363.0,68.4976,68.4976,68.4582,68.4582,363.0
2019-10-24 15:30:00,86.76,86.76,86.74,86.74,500.0,68.5292,68.5292,68.5134,68.5134,500.0
2019-10-24 15:35:00,86.77,86.92,86.77,86.92,400.0,68.5371,68.6556,68.5371,68.6556,400.0
2019-10-24 15:40:00,87.0,87.0,86.98,86.98,300.0,68.7188,68.7188,68.703,68.703,300.0
2019-10-24 15:45:00,86.97,87.0,86.97,87.0,400.0,68.6951,68.7188,68.6951,68.7188,400.0
2019-10-24 15:50:00,87.06,87.2,87.06,87.16,900.0,68.7662,68.8768,68.7662,68.8452,900.0
2019-10-24 15:55:00,87.18,87.18,86.9,86.9,3553.0,68.861,68.861,68.6398,68.6398,3553.0
2019-10-25 09:30:00,86.97,87.15,86.97,87.07,2700.0,68.6951,68.8373,68.6951,68.7741,2700.0
2019-10-25 09:35:00,87.19,87.32,87.19,87.21,300.0,68.8689,68.9716,68.8689,68.8847,300.0
2019-10-25 09:40:00,87.27,87.36,87.27,87.35,300.0,68.9321,69.0032,68.9321,68.9953,300.0
2019-10-25 09:45:00,87.23,87.23,86.2,86.2,600.0,68.9005,68.9005,68.0869,68.0869,600.0
2019-10-25 09:50:00,86.74,86.74,86.74,86.74,100.0,68.5134,68.5134,68.5134,68.5134,100.0
2019-10-25 09:55:00,86.98,86.98,86.98,86.98,100.0,68.703,68.703,68.703,68.703,100.0
2019-10-25 10:00:00,87.16,87.16,87.16,87.16,200.0,68.8452,68.8452,68.8452,68.8452,200.0
2019-10-25 10:05:00,87.11,87.11,86.95,86.95,400.0,68.8057,68.8057,68.6793,68.6793,400.0
2019-10-25 10:10:00,86.95,86.95,86.95,86.95,0.0,68.6793,68.6793,68.6793,68.6793,0.0
2019-10-25 10:15:00,86.77,86.77,86.77,86.77,100.0,68.5371,68.5371,68.5371,68.5371,100.0
2019-10-25 10:20:00,86.77,86.77,86.77,86.77,0.0,68.5371,68.5371,68.5371,68.5371,0.0
2019-10-25 10:25:00,86.72,86.72,86.71,86.71,400.0,68.4976,68.4976,68.4897,68.4897,400.0
2019-10-25 10:30:00,86.81,86.81,86.81,86.81,100.0,68.5687,68.5687,68.5687,68.5687,100.0
2019-10-25 10:35:00,87.28,87.47,87.28,87.46,300.0,68.94,69.09,68.94,69.0822,300.0
2019-10-25 10:40:00,87.45,87.45,87.1,87.16,1100.0,69.0743,69.0743,68.7978,68.8452,1100.0
2019-10-25 10:45:00,87.26,87.26,87.11,87.11,400.0,68.9242,68.9242,68.8057,68.8057,400.0
2019-10-25 10:50:00,87.16,87.17,87.03,87.03,500.0,68.8452,68.8531,68.7425,68.7425,500.0
2019-10-25 10:55:00,87.28,87.28,87.28,87.28,100.0,68.94,68.94,68.94,68.94,100.0
2019-10-25 11:00:00,87.32,87.36,87.17,87.19,800.0,68.9716,69.0032,68.8531,68.8689,800.0
2019-10-25 11:05:00,87.29,87.37,87.26,87.35,800.0,68.9479,69.0111,68.9242,68.9953,800.0
2019-10-25 11:10:00,87.62,87.62,87.61,87.62,400.0,69.2085,69.2085,69.2006,69.2085,400.0
2019-10-25 11:15:00,87.57,87.6,87.57,87.57,500.0,69.169,69.1927,69.169,69.169,500.0
2019-10-25 11:20:00,87.56,87.73,87.56,87.73,400.0,69.1611,69.2954,69.1611,69.2954,400.0
2019-10-25 11:25:00,87.87,87.87,87.85,87.85,400.0,69.406,69.406,69.3902,69.3902,400.0
2019-10-25 11:30:00,87.85,87.85,87.85,87.85,0.0,69.3902,69.3902,69.3902,69.3902,0.0
2019-10-25 11:35:00,87.85,87.9,87.81,87.9,400.0,69.3902,69.4297,69.3586,69.4297,400.0
2019-10-25 11:40:00,87.94,87.94,87.91,87.93,300.0,69.4613,69.4613,69.4376,69.4534,300.0
2019-10-25 11:45:00,88.02,88.08,87.98,88.04,1600.0,69.5245,69.5719,69.4929,69.5403,1600.0
2019-10-25 11:50:00,88.11,88.11,88.11,88.11,100.0,69.5956,69.5956,69.5956,69.5956,100.0
2019-10-25 11:55:00,88.11,88.12,88.09,88.09,300.0,69.5956,69.6035,69.5798,69.5798,300.0
2019-10-25 12:00:00,88.15,88.2,88.11,88.12,800.0,69.6272,69.6667,69.5956,69.6035,800.0
2019-10-25 12:05:00,88.11,88.11,87.94,88.0,600.0,69.5956,69.5956,69.4613,69.5087,600.0
2019-10-25 12:10:00,87.8,87.83,87.73,87.73,654.0,69.3507,69.3744,69.2954,69.2954,654.0
2019-10-25 12:15:00,87.79,87.79,87.7,87.7,300.0,69.3428,69.3428,69.2717,69.2717,300.0
2019-10-25 12:20:00,87.71,87.71,87.63,87.63,500.0,69.2796,69.2796,69.2164,69.2164,500.0
2019-10-25 12:25:00,87.63,87.63,87.63,87.63,0.0,69.2164,69.2164,69.2164,69.2164,0.0
2019-10-25 12:30:00,87.6,87.6,87.6,87.6,100.0,69.1927,69.1927,69.1927,69.1927,100.0
2019-10-25 12:35:00,87.47,87.58,87.46,87.58,500.0,69.09,69.1769,69.0822,69.1769,500.0
2019-10-25 12:40:00,87.58,87.58,87.58,87.58,0.0,69.1769,69.1769,69.1769,69.1769,0.0
2019-10-25 12:45:00,87.68,87.69,87.67,87.67,500.0,69.2559,69.2638,69.248,69.248,500.0
2019-10-25 12:50:00,87.69,87.69,87.69,87.69,100.0,69.2638,69.2638,69.2638,69.2638,100.0
2019-10-25 12:55:00,87.6,87.6,87.59,87.59,300.0,69.1927,69.1927,69.1848,69.1848,300.0
2019-10-25 13:00:00,87.63,87.83,87.63,87.81,519.0,69.2164,69.3744,69.2164,69.3586,519.0
2019-10-25 13:05:00,87.92,87.92,87.92,87.92,100.0,69.4455,69.4455,69.4455,69.4455,100.0
2019-10-25 13:10:00,87.84,87.84,87.84,87.84,100.0,69.3823,69.3823,69.3823,69.3823,100.0
2019-10-25 13:15:00,87.72,87.72,87.72,87.72,100.0,69.2875,69.2875,69.2875,69.2875,100.0
2019-10-25 13:20:00,87.8,87.8,87.8,87.8,100.0,69.3507,69.3507,69.3507,69.3507,100.0
2019-10-25 13:25:00,87.84,87.84,87.84,87.84,200.0,69.3823,69.3823,69.3823,69.3823,200.0
2019-10-25 13:30:00,87.92,87.92,87.81,87.85,800.0,69.4455,69.4455,69.3586,69.3902,800.0
2019-10-25 13:35:00,87.69,87.69,87.69,87.69,100.0,69.2638,69.2638,69.2638,69.2638,100.0
2019-10-25 13:40:00,87.69,87.69,87.69,87.69,0.0,69.2638,69.2638,69.2638,69.2638,0.0
2019-10-25 13:45:00,87.67,87.67,87.6,87.6,300.0,69.248,69.248,69.1927,69.1927,300.0
2019-10-25 13:50:00,87.66,87.66,87.6,87.6,300.0,69.2401,69.2401,69.1927,69.1927,300.0
2019-10-25 13:55:00,87.61,87.61,87.57,87.58,311.0,69.2006,69.2006,69.169,69.1769,311.0
2019-10-25 14:00:00,87.39,87.39,87.39,87.39,100.0,69.0269,69.0269,69.0269,69.0269,100.0
2019-10-25 14:05:00,87.49,87.54,87.41,87.41,400.0,69.1058,69.1453,69.0427,69.0427,400.0
2019-10-25 14:10:00,87.44,87.44,87.44,87.44,100.0,69.0664,69.0664,69.0664,69.0664,100.0
2019-10-25 14:15:00,87.39,87.43,87.39,87.43,200.0,69.0269,69.0585,69.0269,69.0585,200.0
2019-10-25 14:20:00,87.34,87.34,87.34,87.34,100.0,68.9874,68.9874,68.9874,68.9874,100.0
2019-10-25 14:25:00,87.39,87.44,87.38,87.44,300.0,69.0269,69.0664,69.019,69.0664,300.0
2019-10-25 14:30:00,87.41,87.45,87.41,87.45,200.0,69.0427,69.0743,69.0427,69.0743,200.0
2019-10-25 14:35:00,87.36,87.36,87.33,87.33,200.0,69.0032,69.0032,68.9795,68.9795,200.0
2019-10-25 14:40:00,87.32,87.33,87.32,87.33,400.0,68.9716,68.9795,68.9716,68.9795,400.0
2019-10-25 14:45:00,87.4,87.44,87.39,87.44,600.0,69.0348,69.0664,69.0269,69.0664,600.0
2019-10-25 14:50:00,87.46,87.46,87.4,87.4,500.0,69.0822,69.0822,69.0348,69.0348,500.0
2019-10-25 14:55:00,87.4,87.4,87.38,87.38,600.0,69.0348,69.0348,69.019,69.019,600.0
2019-10-25 15:00:00,87.41,87.42,87.37,87.42,800.0,69.0427,69.0506,69.0111,69.0506,800.0
2019-10-25 15:05:00,87.45,87.45,87.45,87.45,200.0,69.0743,69.0743,69.0743,69.0743,200.0
2019-10-25 15:10:00,87.41,87.5,87.41,87.5,500.0,69.0427,69.1137,69.0427,69.1137,500.0
2019-10-25 15:15:00,87.29,87.31,87.29,87.31,303.0,68.9479,68.9637,68.9479,68.9637,303.0
2019-10-25 15:20:00,87.38,87.38,87.38,87.38,100.0,69.019,69.019,69.019,69.019,100.0
2019-10-25 15:25:00,87.39,87.46,87.38,87.46,400.0,69.0269,69.0822,69.019,69.0822,400.0
2019-10-25 15:30:00,87.57,87.57,87.54,87.56,1044.0,69.169,69.169,69.1453,69.1611,1044.0
2019-10-25 15:35:00,87.51,87.59,87.5,87.59,1100.0,69.1216,69.1848,69.1137,69.1848,1100.0
2019-10-25 15:40:00,87.62,87.66,87.62,87.65,800.0,69.2085,69.2401,69.2085,69.2322,800.0
2019-10-25 15:45:00,87.63,87.64,87.56,87.56,1000.0,69.2164,69.2243,69.1611,69.1611,1000.0
2019-10-25 15:50:00,87.49,87.49,87.37,87.38,956.0,69.1058,69.1058,69.0111,69.019,956.0
2019-10-25 15:55:00,87.34,87.47,87.34,87.41,1400.0,68.9874,69.09,68.9874,69.0427,1400.0
2019-10-28 09:30:00,88.04,88.51,88.03,88.51,700.0,69.5403,69.9115,69.5324,69.9115,700.0
2019-10-28 09:35:00,88.28,88.28,87.91,87.91,1600.0,69.7298,69.7298,69.4376,69.4376,1600.0
2019-10-28 09:40:00,87.62,87.62,87.46,87.46,200.0,69.2085,69.2085,69.0822,69.0822,200.0
2019-10-28 09:45:00,87.61,87.93,87.61,87.93,363.0,69.2006,69.4534,69.2006,69.4534,363.0
2019-10-28 09:50:00,87.98,88.14,87.94,88.14,600.0,69.4929,69.6193,69.4613,69.6193,600.0
2019-10-28 09:55:00,88.08,88.08,88.02,88.03,400.0,69.5719,69.5719,69.5245,69.5324,400.0
2019-10-28 10:00:00,88.03,88.03,88.03,88.03,0.0,69.5324,69.5324,69.5324,69.5324,0.0
2019-10-28 10:05:00,87.67,87.67,87.67,87.67,100.0,69.248,69.248,69.248,69.248,100.0
2019-10-28 10:10:00,87.89,87.89,87.89,87.89,100.0,69.4218,69.4218,69.4218,69.4218,100.0
2019-10-28 10:15:00,87.77,87.77,87.62,87.62,400.0,69.327,69.327,69.2085,69.2085,400.0
2019-10-28 10:20:00,87.61,87.73,87.61,87.72,696.0,69.2006,69.2954,69.2006,69.2875,696.0
2019-10-28 10:25:00,87.9,87.9,87.67,87.67,200.0,69.4297,69.4297,69.248,69.248,200.0
2019-10-28 10:30:00,87.67,87.67,87.67,87.67,0.0,69.248,69.248,69.248,69.248,0.0
2019-10-28 10:35:00,87.62,87.62,87.42,87.42,400.0,69.2085,69.2085,69.0506,69.0506,400.0
2019-10-28 10:40:00,87.55,87.73,87.55,87.73,800.0,69.1532,69.2954,69.1532,69.2954,800.0
2019-10-28 10:45:00,87.7,87.85,87.7,87.82,350.0,69.2717,69.3902,69.2717,69.3665,350.0
2019-10-28 10:50:00,87.76,87.76,87.57,87.57,400.0,69.3191,69.3191,69.169,69.169,400.0
2019-10-28 10:55:00,87.57,87.57,87.57,87.57,0.0,69.169,69.169,69.169,69.169,0.0
2019-10-28 11:00:00,87.27,87.27,87.17,87.17,400.0,68.9321,68.9321,68.8531,68.8531,400.0
2019-10-28 11:05:00,86.93,87.14,86.93,87.14,400.0,68.6635,68.8294,68.6635,68.8294,400.0
2019-10-28 11:10:00,87.15,87.15,86.99,86.99,300.0,68.8373,68.8373,68.7109,68.7109,300.0
2019-10-28 11:15:00,86.97,86.97,86.76,86.76,500.0,68.6951,68.6951,68.5292,68.5292,500.0
2019-10-28 11:20:00,86.67,86.85,86.67,86.85,600.0,68.4582,68.6003,68.4582,68.6003,600.0
2019-10-28 11:25:00,86.77,86.77,86.56,86.66,626.0,68.5371,68.5371,68.3713,68.4503,626.0
2019-10-28 11:30:00,86.62,86.86,86.62,86.81,300.0,68.4187,68.6082,68.4187,68.5687,300.0
2019-10-28 11:35:00,87.02,87.03,87.02,87.03,200.0,68.7346,68.7425,68.7346,68.7425,200.0
2019-10-28 11:40:00,86.85,86.85,86.8,86.8,300.0,68.6003,68.6003,68.5608,68.5608,300.0
2019-10-28 11:45:00,86.79,86.79,86.79,86.79,100.0,68.5529,68.5529,68.5529,68.5529,100.0
2019-10-28 11:50:00,86.84,86.86,86.84,86.86,200.0,68.5924,68.6082,68.5924,68.6082,200.0
2019-10-28 11:55:00,86.62,86.7,86.5,86.5,1391.0,68.4187,68.4818,68.3239,68.3239,1391.0
2019-10-28 12:00:00,86.44,86.44,86.38,86.44,1994.0,68.2765,68.2765,68.2291,68.2765,1994.0
2019-10-28 12:05:00,86.41,86.41,86.3,86.35,300.0,68.2528,68.2528,68.1659,68.2054,300.0
2019-10-28 12:10:00,86.38,86.56,86.38,86.53,600.0,68.2291,68.3713,68.2291,68.3476,600.0
2019-10-28 12:15:00,86.51,86.51,86.44,86.44,200.0,68.3318,68.3318,68.2765,68.2765,200.0
2019-10-28 12:20:00,86.34,86.41,86.3,86.39,600.0,68.1975,68.2528,68.1659,68.237,600.0
2019-10-28 12:25:00,86.36,86.36,86.28,86.28,400.0,68.2133,68.2133,68.1501,68.1501,400.0
2019-10-28 12:30:00,86.2,86.2,86.12,86.13,800.0,68.0869,68.0869,68.0237,68.0316,800.0
2019-10-28 12:35:00,86.09,86.12,86.02,86.11,900.0,68.0,68.0237,67.9447,68.0158,900.0
2019-10-28 12:40:00,86.12,86.12,86.1,86.1,313.0,68.0237,68.0237,68.0079,68.0079,313.0
2019-10-28 12:45:00,86.19,86.19,86.11,86.18,800.0,68.079,68.079,68.0158,68.0711,800.0
2019-10-28 12:50:00,86.17,86.17,86.14,86.14,300.0,68.0632,68.0632,68.0395,68.0395,300.0
2019-10-28 12:55:00,86.24,86.28,86.24,86.28,860.0,68.1185,68.1501,68.1185,68.1501,860.0
2019-10-28 13:00:00,86.28,86.45,86.28,86.41,800.0,68.1501,68.2844,68.1501,68.2528,800.0
2019-10-28 13:05:00,86.45,86.45,86.41,86.42,352.0,68.2844,68.2844,68.2528,68.2607,352.0
2019-10-28 13:10:00,86.42,86.42,86.42,86.42,0.0,68.2607,68.2607,68.2607,68.2607,0.0
2019-10-28 13:15:00,86.4,86.4,86.38,86.4,826.0,68.2449,68.2449,68.2291,68.2449,826.0
2019-10-28 13:20:00,86.36,86.36,86.36,86.36,200.0,68.2133,68.2133,68.2133,68.2133,200.0
2019-10-28 13:25:00,86.4,86.44,86.4,86.4,600.0,68.2449,68.2765,68.2449,68.2449,600.0
2019-10-28 13:30:00,86.54,86.59,86.52,86.59,300.0,68.3555,68.395,68.3397,68.395,300.0
2019-10-28 13:35:00,86.56,86.56,86.5,86.5,600.0,68.3713,68.3713,68.3239,68.3239,600.0
2019-10-28 13:40:00,86.53,86.55,86.53,86.55,510.0,68.3476,68.3634,68.3476,68.3634,510.0
2019-10-28 13:45:00,86.73,86.86,86.73,86.86,503.0,68.5055,68.6082,68.5055,68.6082,503.0
2019-10-28 13:50:00,86.84,86.84,86.76,86.76,300.0,68.5924,68.5924,68.5292,68.5292,300.0
2019-10-28 13:55:00,86.88,86.88,86.74,86.75,800.0,68.624,68.624,68.5134,68.5213,800.0
2019-10-28 14:00:00,86.69,86.69,86.54,86.59,735.0,68.474,68.474,68.3555,68.395,735.0
2019-10-28 14:05:00,86.76,86.76,86.72,86.73,344.0,68.5292,68.5292,68.4976,68.5055,344.0
2019-10-28 14:10:00,86.74,86.83,86.71,86.83,400.0,68.5134,68.5845,68.4897,68.5845,400.0
2019-10-28 14:15:00,86.84,86.84,86.82,86.82,300.0,68.5924,68.5924,68.5766,68.5766,300.0
2019-10-28 14:20:00,86.97,86.97,86.97,86.97,193.0,68.6951,68.6951,68.6951,68.6951,193.0
2019-10-28 14:25:00,86.98,87.0,86.92,86.92,896.0,68.703,68.7188,68.6556,68.6556,896.0
2019-10-28 14:30:00,86.88,86.88,86.83,86.88,516.0,68.624,68.624,68.5845,68.624,516.0
2019-10-28 14:35:00,86.92,86.95,86.88,86.88,500.0,68.6556,68.6793,68.624,68.624,500.0
2019-10-28 14:40:00,86.97,86.97,86.97,86.97,100.0,68.6951,68.6951,68.6951,68.6951,100.0
2019-10-28 14:45:00,87.02,87.11,87.02,87.1,1065.0,68.7346,68.8057,68.7346,68.7978,1065.0
2019-10-28 14:50:00,87.08,87.08,86.97,87.0,1384.0,68.782,68.782,68.6951,68.7188,1384.0
2019-10-28 14:55:00,87.0,87.0,87.0,87.0,100.0,68.7188,68.7188,68.7188,68.7188,100.0
2019-10-28 15:00:00,86.98,86.98,86.87,86.87,416.0,68.703,68.703,68.6161,68.6161,416.0
2019-10-28 15:05:00,86.86,86.91,86.86,86.89,500.0,68.6082,68.6477,68.6082,68.6319,500.0
2019-10-28 15:10:00,86.88,87.01,86.88,86.99,600.0,68.624,68.7267,68.624,68.7109,600.0
2019-10-28 15:15:00,86.97,87.01,86.96,87.0,1156.0,68.6951,68.7267,68.6872,68.7188,1156.0
2019-10-28 15:20:00,86.99,87.0,86.96,86.99,1590.0,68.7109,68.7188,68.6872,68.7109,1590.0
2019-10-28 15:25:00,87.0,87.0,86.89,86.96,1567.0,68.7188,68.7188,68.6319,68.6872,1567.0
2019-10-28 15:30:00,86.93,86.93,86.9,86.91,1000.0,68.6635,68.6635,68.6398,68.6477,1000.0
2019-10-28 15:35:00,86.91,86.95,86.88,86.92,2100.0,68.6477,68.6793,68.624,68.6556,2100.0
2019-10-28 15:40:00,86.91,86.91,86.9,86.9,1100.0,68.6477,68.6477,68.6398,68.6398,1100.0
2019-10-28 15:45:00,86.89,86.89,86.88,86.88,1088.0,68.6319,68.6319,68.624,68.624,1088.0
2019-10-28 15:50:00,86.89,86.92,86.8,86.8,2400.0,68.6319,68.6556,68.5608,68.5608,2400.0
2019-10-28 15:55:00,86.73,86.78,86.6,86.6,3740.0,68.5055,68.545,68.4029,68.4029,3740.0
2019-10-29 09:30:00,85.67,85.67,85.5,85.5,300.0,67.6683,67.6683,67.534,67.534,300.0
2019-10-29 09:35:00,85.59,86.62,85.59,86.62,400.0,67.6051,68.4187,67.6051,68.4187,400.0
2019-10-29 09:40:00,86.93,86.94,86.74,86.77,800.0,68.6635,68.6714,68.5134,68.5371,800.0
2019-10-29 09:45:00,86.68,86.68,86.48,86.56,1901.0,68.4661,68.4661,68.3081,68.3713,1901.0
2019-10-29 09:50:00,86.58,86.77,86.48,86.56,2659.0,68.3871,68.5371,68.3081,68.3713,2659.0
2019-10-29 09:55:00,86.68,86.68,86.55,86.55,782.0,68.4661,68.4661,68.3634,68.3634,782.0
2019-10-29 10:00:00,86.42,86.5,86.37,86.5,400.0,68.2607,68.3239,68.2212,68.3239,400.0
2019-10-29 10:05:00,86.37,86.37,86.27,86.28,400.0,68.2212,68.2212,68.1422,68.1501,400.0
2019-10-29 10:10:00,86.31,86.48,86.31,86.48,300.0,68.1738,68.3081,68.1738,68.3081,300.0
2019-10-29 10:15:00,86.55,86.55,86.49,86.49,200.0,68.3634,68.3634,68.316,68.316,200.0
2019-10-29 10:20:00,86.61,86.72,86.57,86.57,451.0,68.4108,68.4976,68.3792,68.3792,451.0
2019-10-29 10:25:00,86.67,86.75,86.67,86.71,448.0,68.4582,68.5213,68.4582,68.4897,448.0
2019-10-29 10:30:00,86.71,86.71,86.71,86.71,0.0,68.4897,68.4897,68.4897,68.4897,0.0
2019-10-29 10:35:00,86.69,86.69,86.66,86.66,300.0,68.474,68.474,68.4503,68.4503,300.0
2019-10-29 10:40:00,86.76,86.76,86.71,86.71,200.0,68.5292,68.5292,68.4897,68.4897,200.0
2019-10-29 10:45:00,86.61,86.62,86.47,86.61,1198.0,68.4108,68.4187,68.3002,68.4108,1198.0
2019-10-29 10:50:00,86.54,86.54,86.48,86.51,662.0,68.3555,68.3555,68.3081,68.3318,662.0
2019-10-29 10:55:00,86.5,86.6,86.47,86.58,1355.0,68.3239,68.4029,68.3002,68.3871,1355.0
2019-10-29 11:00:00,86.67,86.67,86.64,86.64,400.0,68.4582,68.4582,68.4345,68.4345,400.0
2019-10-29 11:05:00,86.77,86.77,86.7,86.7,255.0,68.5371,68.5371,68.4818,68.4818,255.0
2019-10-29 11:10:00,86.67,86.77,86.63,86.73,1200.0,68.4582,68.5371,68.4266,68.5055,1200.0
2019-10-29 11:15:00,86.77,86.89,86.73,86.73,867.0,68.5371,68.6319,68.5055,68.5055,867.0
2019-10-29 11:20:00,86.77,86.77,86.62,86.62,400.0,68.5371,68.5371,68.4187,68.4187,400.0
2019-10-29 11:25:00,86.64,86.8,86.64,86.77,700.0,68.4345,68.5608,68.4345,68.5371,700.0
2019-10-29 11:30:00,86.66,86.68,86.63,86.68,400.0,68.4503,68.4661,68.4266,68.4661,400.0
2019-10-29 11:35:00,86.52,86.6,86.52,86.58,1700.0,68.3397,68.4029,68.3397,68.3871,1700.0
2019-10-29 11:40:00,86.59,86.59,86.5,86.59,1755.0,68.395,68.395,68.3239,68.395,1755.0
2019-10-29 11:45:00,86.7,87.08,86.7,87.03,1100.0,68.4818,68.782,68.4818,68.7425,1100.0
2019-10-29 11:50:00,87.17,87.29,87.15,87.25,1557.0,68.8531,68.9479,68.8373,68.9163,1557.0
2019-10-29 11:55:00,87.18,87.27,87.12,87.19,1500.0,68.861,68.9321,68.8136,68.8689,1500.0
2019-10-29 12:00:00,87.12,87.15,87.08,87.09,1100.0,68.8136,68.8373,68.782,68.7899,1100.0
2019-10-29 12:05:00,86.96,87.07,86.96,87.04,1100.0,68.6872,68.7741,68.6872,68.7504,1100.0
2019-10-29 12:10:00,87.05,87.3,87.05,87.21,800.0,68.7583,68.9558,68.7583,68.8847,800.0
2019-10-29 12:15:00,87.17,87.36,87.17,87.33,1000.0,68.8531,69.0032,68.8531,68.9795,1000.0
2019-10-29 12:20:00,87.32,87.35,87.23,87.26,1568.0,68.9716,68.9953,68.9005,68.9242,1568.0
2019-10-29 12:25:00,87.28,87.39,87.28,87.35,700.0,68.94,69.0269,68.94,68.9953,700.0
2019-10-29 12:30:00,87.35,87.35,87.25,87.25,800.0,68.9953,68.9953,68.9163,68.9163,800.0
2019-10-29 12:35:00,87.18,87.23,87.18,87.19,750.0,68.861,68.9005,68.861,68.8689,750.0
2019-10-29 12:40:00,87.21,87.26,87.17,87.25,800.0,68.8847,68.9242,68.8531,68.9163,800.0
2019-10-29 12:45:00,87.26,87.33,87.26,87.3,600.0,68.9242,68.9795,68.9242,68.9558,600.0
2019-10-29 12:50:00,87.25,87.35,87.25,87.32,300.0,68.9163,68.9953,68.9163,68.9716,300.0
2019-10-29 12:55:00,87.32,87.37,87.32,87.37,300.0,68.9716,69.0111,68.9716,69.0111,300.0
2019-10-29 13:00:00,87.15,87.17,87.12,87.16,800.0,68.8373,68.8531,68.8136,68.8452,800.0
2019-10-29 13:05:00,87.17,87.18,87.08,87.17,800.0,68.8531,68.861,68.782,68.8531,800.0
2019-10-29 13:10:00,87.16,87.16,87.15,87.15,600.0,68.8452,68.8452,68.8373,68.8373,600.0
2019-10-29 13:15:00,87.18,87.33,87.18,87.24,1100.0,68.861,68.9795,68.861,68.9084,1100.0
2019-10-29 13:20:00,87.23,87.39,87.21,87.39,1200.0,68.9005,69.0269,68.8847,69.0269,1200.0
2019-10-29 13:25:00,87.41,87.6,87.41,87.6,1600.0,69.0427,69.1927,69.0427,69.1927,1600.0
2019-10-29 13:30:00,87.69,87.85,87.65,87.85,1523.0,69.2638,69.3902,69.2322,69.3902,1523.0
2019-10-29 13:35:00,87.89,88.07,87.88,88.07,1600.0,69.4218,69.564,69.4139,69.564,1600.0
2019-10-29 13:40:00,88.06,88.13,88.05,88.07,1000.0,69.5561,69.6114,69.5482,69.564,1000.0
2019-10-29 13:45:00,88.07,88.14,88.05,88.07,1080.0,69.564,69.6193,69.5482,69.564,1080.0
2019-10-29 13:50:00,88.08,88.27,88.08,88.26,1393.0,69.5719,69.7219,69.5719,69.714,1393.0
2019-10-29 13:55:00,88.29,88.29,88.09,88.09,1000.0,69.7377,69.7377,69.5798,69.5798,1000.0
2019-10-29 14:00:00,88.07,88.14,88.05,88.14,1574.0,69.564,69.6193,69.5482,69.6193,1574.0
2019-10-29 14:05:00,88.18,88.22,88.11,88.16,1500.0,69.6509,69.6825,69.5956,69.6351,1500.0
2019-10-29 14:10:00,88.1,88.11,88.05,88.11,500.0,69.5877,69.5956,69.5482,69.5956,500.0
2019-10-29 14:15:00,88.12,88.28,88.12,88.26,2251.0,69.6035,69.7298,69.6035,69.714,2251.0
2019-10-29 14:20:00,88.21,88.21,88.1,88.16,1047.0,69.6746,69.6746,69.5877,69.6351,1047.0
2019-10-29 14:25:00,88.03,88.06,87.99,87.99,1396.0,69.5324,69.5561,69.5008,69.5008,1396.0
2019-10-29 14:30:00,88.01,88.01,87.94,87.98,900.0,69.5166,69.5166,69.4613,69.4929,900.0
2019-10-29 14:35:00,87.98,87.99,87.9,87.99,2132.0,69.4929,69.5008,69.4297,69.5008,2132.0
2019-10-29 14:40:00,87.94,88.07,87.9,87.9,1300.0,69.4613,69.564,69.4297,69.4297,1300.0
2019-10-29 14:45:00,87.89,88.05,87.89,88.05,1721.0,69.4218,69.5482,69.4218,69.5482,1721.0
2019-10-29 14:50:00,88.02,88.03,87.94,88.01,1535.0,69.5245,69.5324,69.4613,69.5166,1535.0
2019-10-29 14:55:00,88.03,88.03,87.96,87.96,1156.0,69.5324,69.5324,69.4771,69.4771,1156.0
2019-10-29 15:00:00,87.99,88.09,87.95,88.09,1642.0,69.5008,69.5798,69.4692,69.5798,1642.0
2019-10-29 15:05:00,88.11,88.13,88.04,88.11,952.0,69.5956,69.6114,69.5403,69.5956,952.0
2019-10-29 15:10:00,88.14,88.17,88.12,88.17,1314.0,69.6193,69.643,69.6035,69.643,1314.0
2019-10-29 15:15:00,88.18,88.25,88.17,88.25,1100.0,69.6509,69.7061,69.643,69.7061,1100.0
2019-10-29 15:20:00,88.29,88.33,88.25,88.27,1131.0,69.7377,69.7693,69.7061,69.7219,1131.0
2019-10-29 15:25:00,88.23,88.32,88.22,88.22,2806.0,69.6904,69.7614,69.6825,69.6825,2806.0
2019-10-29 15:30:00,88.23,88.26,88.13,88.24,3997.0,69.6904,69.714,69.6114,69.6983,3997.0
2019-10-29 15:35:00,88.25,88.25,88.01,88.02,3356.0,69.7061,69.7061,69.5166,69.5245,3356.0
2019-10-29 15:40:00,88.05,88.05,87.91,87.92,3700.0,69.5482,69.5482,69.4376,69.4455,3700.0
2019-10-29 15:45:00,87.87,87.99,87.87,87.96,2100.0,69.406,69.5008,69.406,69.4771,2100.0
2019-10-29 15:50:00,87.87,87.93,87.84,87.86,5101.0,69.406,69.4534,69.3823,69.3981,5101.0
2019-10-29 15:55:00,87.86,87.95,87.77,87.91,10509.0,69.3981,69.4692,69.327,69.4376,10509.0
2019-10-30 09:30:00,87.25,88.19,87.25,87.54,3255.0,68.9163,69.6588,68.9163,69.1453,3255.0
2019-10-30 09:35:00,87.46,87.46,86.81,86.81,4257.0,69.0822,69.0822,68.5687,68.5687,4257.0
2019-10-30 09:40:00,86.66,86.76,86.65,86.65,752.0,68.4503,68.5292,68.4424,68.4424,752.0
2019-10-30 09:45:00,86.66,86.89,86.52,86.89,740.0,68.4503,68.6319,68.3397,68.6319,740.0
2019-10-30 09:50:00,86.88,87.32,86.88,87.28,1089.0,68.624,68.9716,68.624,68.94,1089.0
2019-10-30 09:55:00,87.14,87.18,87.1,87.1,400.0,68.8294,68.861,68.7978,68.7978,400.0
2019-10-30 10:00:00,86.82,86.82,86.1,86.1,1400.0,68.5766,68.5766,68.0079,68.0079,1400.0
2019-10-30 10:05:00,86.39,86.9,86.39,86.76,1400.0,68.237,68.6398,68.237,68.5292,1400.0
2019-10-30 10:10:00,86.79,87.21,86.79,87.02,7139.0,68.5529,68.8847,68.5529,68.7346,7139.0
2019-10-30 10:15:00,86.85,86.85,86.65,86.65,300.0,68.6003,68.6003,68.4424,68.4424,300.0
2019-10-30 10:20:00,86.71,86.71,86.66,86.66,300.0,68.4897,68.4897,68.4503,68.4503,300.0
2019-10-30 10:25:00,86.56,86.61,86.38,86.6,1500.0,68.3713,68.4108,68.2291,68.4029,1500.0
2019-10-30 10:30:00,86.47,86.47,85.98,86.05,15188.0,68.3002,68.3002,67.9131,67.9684,15188.0
2019-10-30 10:35:00,86.03,86.08,85.95,85.99,2000.0,67.9526,67.9921,67.8894,67.921,2000.0
2019-10-30 10:40:00,86.16,86.59,86.16,86.48,1300.0,68.0553,68.395,68.0553,68.3081,1300.0
2019-10-30 10:45:00,86.61,86.67,86.6,86.67,1100.0,68.4108,68.4582,68.4029,68.4582,1100.0
2019-10-30 10:50:00,86.55,86.63,86.45,86.45,4120.0,68.3634,68.4266,68.2844,68.2844,4120.0
2019-10-30 10:55:00,86.48,86.48,86.26,86.3,2700.0,68.3081,68.3081,68.1343,68.1659,2700.0
2019-10-30 11:00:00,86.26,86.26,85.75,85.81,1200.0,68.1343,68.1343,67.7315,67.7789,1200.0
2019-10-30 11:05:00,85.7,85.86,85.61,85.86,1589.0,67.692,67.8184,67.6209,67.8184,1589.0
2019-10-30 11:10:00,85.79,85.79,85.53,85.53,2493.0,67.7631,67.7631,67.5577,67.5577,2493.0
2019-10-30 11:15:00,85.46,85.53,85.36,85.49,1500.0,67.5024,67.5577,67.4234,67.5261,1500.0
2019-10-30 11:20:00,85.46,85.46,85.2,85.24,1200.0,67.5024,67.5024,67.297,67.3286,1200.0
2019-10-30 11:25:00,85.19,85.47,85.18,85.47,1600.0,67.2891,67.5103,67.2812,67.5103,1600.0
2019-10-30 11:30:00,85.48,85.5,85.38,85.38,900.0,67.5182,67.534,67.4392,67.4392,900.0
2019-10-30 11:35:00,85.28,85.3,85.19,85.25,1600.0,67.3602,67.376,67.2891,67.3365,1600.0
2019-10-30 11:40:00,85.13,85.13,84.97,84.97,900.0,67.2418,67.2418,67.1154,67.1154,900.0
2019-10-30 11:45:00,84.97,85.03,84.88,85.03,500.0,67.1154,67.1628,67.0443,67.1628,500.0
2019-10-30 11:50:00,85.09,85.11,84.97,84.98,500.0,67.2102,67.226,67.1154,67.1233,500.0
2019-10-30 11:55:00,84.9,84.93,84.8,84.81,525.0,67.0601,67.0838,66.9811,66.989,525.0
2019-10-30 12:00:00,84.95,84.95,84.75,84.76,400.0,67.0996,67.0996,66.9416,66.9495,400.0
2019-10-30 12:05:00,84.91,84.91,84.9,84.9,200.0,67.068,67.068,67.0601,67.0601,200.0
2019-10-30 12:10:00,85.02,85.16,84.88,84.91,1200.0,67.1549,67.2654,67.0443,67.068,1200.0
2019-10-30 12:15:00,84.9,84.9,84.9,84.9,100.0,67.0601,67.0601,67.0601,67.0601,100.0
2019-10-30 12:20:00,84.81,84.83,84.76,84.76,500.0,66.989,67.0048,66.9495,66.9495,500.0
2019-10-30 12:25:00,84.69,84.84,84.69,84.84,300.0,66.8942,67.0127,66.8942,67.0127,300.0
2019-10-30 12:30:00,84.82,84.94,84.82,84.94,500.0,66.9969,67.0917,66.9969,67.0917,500.0
2019-10-30 12:35:00,84.74,84.74,84.74,84.74,344.0,66.9337,66.9337,66.9337,66.9337,344.0
2019-10-30 12:40:00,84.78,84.82,84.78,84.81,400.0,66.9653,66.9969,66.9653,66.989,400.0
2019-10-30 12:45:00,84.69,84.69,84.69,84.69,100.0,66.8942,66.8942,66.8942,66.8942,100.0
2019-10-30 12:50:00,84.7,84.92,84.7,84.9,600.0,66.9021,67.0759,66.9021,67.0601,600.0
2019-10-30 12:55:00,85.08,85.08,85.08,85.08,100.0,67.2023,67.2023,67.2023,67.2023,100.0
2019-10-30 13:00:00,85.14,85.38,85.14,85.35,300.0,67.2496,67.4392,67.2496,67.4155,300.0
2019-10-30 13:05:00,85.38,85.38,85.29,85.29,522.0,67.4392,67.4392,67.3681,67.3681,522.0
2019-10-30 13:10:00,85.25,85.25,85.17,85.17,200.0,67.3365,67.3365,67.2733,67.2733,200.0
2019-10-30 13:15:00,85.1,85.15,85.1,85.14,600.0,67.2181,67.2575,67.2181,67.2496,600.0
2019-10-30 13:20:00,85.12,85.12,85.12,85.12,100.0,67.2339,67.2339,67.2339,67.2339,100.0
2019-10-30 13:25:00,85.0,85.0,85.0,85.0,100.0,67.1391,67.1391,67.1391,67.1391,100.0
2019-10-30 13:30:00,84.83,84.98,84.83,84.98,500.0,67.0048,67.1233,67.0048,67.1233,500.0
2019-10-30 13:35:00,84.92,84.92,84.8,84.88,300.0,67.0759,67.0759,66.9811,67.0443,300.0
2019-10-30 13:40:00,84.81,84.91,84.81,84.86,500.0,66.989,67.068,66.989,67.0285,500.0
2019-10-30 13:45:00,84.76,84.76,84.5,84.56,1623.0,66.9495,66.9495,66.7441,66.7915,1623.0
2019-10-30 13:50:00,84.68,84.8,84.68,84.8,300.0,66.8863,66.9811,66.8863,66.9811,300.0
2019-10-30 13:55:00,84.81,84.81,84.46,84.46,700.0,66.989,66.989,66.7125,66.7125,700.0
2019-10-30 14:00:00,84.56,84.75,84.56,84.73,1400.0,66.7915,66.9416,66.7915,66.9258,1400.0
2019-10-30 14:05:00,84.5,84.53,84.48,84.48,404.0,66.7441,66.7678,66.7283,66.7283,404.0
2019-10-30 14:10:00,84.56,84.78,84.56,84.72,1110.0,66.7915,66.9653,66.7915,66.9179,1110.0
2019-10-30 14:15:00,84.8,84.8,84.8,84.8,100.0,66.9811,66.9811,66.9811,66.9811,100.0
2019-10-30 14:20:00,84.81,85.02,84.81,85.02,400.0,66.989,67.1549,66.989,67.1549,400.0
2019-10-30 14:25:00,85.03,85.08,84.99,85.08,800.0,67.1628,67.2023,67.1312,67.2023,800.0
2019-10-30 14:30:00,85.07,85.18,84.96,84.96,2200.0,67.1944,67.2812,67.1075,67.1075,2200.0
2019-10-30 14:35:00,84.78,84.81,84.59,84.61,1300.0,66.9653,66.989,66.8152,66.831,1300.0
2019-10-30 14:40:00,84.7,84.7,84.5,84.57,900.0,66.9021,66.9021,66.7441,66.7994,900.0
2019-10-30 14:45:00,84.6,84.61,84.52,84.61,600.0,66.8231,66.831,66.7599,66.831,600.0
2019-10-30 14:50:00,84.64,84.78,84.63,84.73,800.0,66.8547,66.9653,66.8468,66.9258,800.0
2019-10-30 14:55:00,84.69,84.78,84.6,84.6,800.0,66.8942,66.9653,66.8231,66.8231,800.0
2019-10-30 15:00:00,84.63,84.65,84.44,84.5,1300.0,66.8468,66.8626,66.6967,66.7441,1300.0
2019-10-30 15:05:00,84.47,84.56,84.46,84.47,1300.0,66.7204,66.7915,66.7125,66.7204,1300.0
2019-10-30 15:10:00,84.44,84.47,84.32,84.35,700.0,66.6967,66.7204,66.602,66.6257,700.0
2019-10-30 15:15:00,84.29,84.3,84.21,84.22,1500.0,66.5783,66.5862,66.5151,66.523,1500.0
2019-10-30 15:20:00,84.23,84.32,84.11,84.25,2000.0,66.5309,66.602,66.4361,66.5467,2000.0
2019-10-30 15:25:00,84.17,84.32,84.12,84.32,1600.0,66.4835,66.602,66.444,66.602,1600.0
2019-10-30 15:30:00,84.31,84.44,84.31,84.42,1600.0,66.5941,66.6967,66.5941,66.6809,1600.0
2019-10-30 15:35:00,84.37,84.39,84.2,84.3,4502.0,66.6414,66.6572,66.5072,66.5862,4502.0
2019-10-30 15:40:00,84.34,84.34,84.22,84.29,1800.0,66.6178,66.6178,66.523,66.5783,1800.0
2019-10-30 15:45:00,84.25,84.31,84.23,84.24,2200.0,66.5467,66.5941,66.5309,66.5388,2200.0
2019-10-30 15:50:00,84.23,84.35,84.22,84.29,4774.0,66.5309,66.6257,66.523,66.5783,4774.0
2019-10-30 15:55:00,84.26,84.41,84.2,84.4,4800.0,66.5546,66.673,66.5072,66.6651,4800.0
2019-10-31 09:30:00,83.76,84.52,83.75,84.52,1300.0,66.1596,66.7599,66.1517,66.7599,1300.0
2019-10-31 09:35:00,84.44,84.81,84.39,84.51,600.0,66.6967,66.989,66.6572,66.752,600.0
2019-10-31 09:40:00,84.4,84.51,84.02,84.02,600.0,66.6651,66.752,66.365,66.365,600.0
2019-10-31 09:45:00,83.76,83.91,83.74,83.77,900.0,66.1596,66.2781,66.1438,66.1675,900.0
2019-10-31 09:50:00,83.55,83.67,83.55,83.67,300.0,65.9938,66.0885,65.9938,66.0885,300.0
2019-10-31 09:55:00,83.52,83.52,83.28,83.38,1200.0,65.9701,65.9701,65.7805,65.8595,1200.0
2019-10-31 10:00:00,83.05,83.17,82.9,83.17,600.0,65.5988,65.6936,65.4803,65.6936,600.0
2019-10-31 10:05:00,83.14,83.27,83.14,83.27,700.0,65.6699,65.7726,65.6699,65.7726,700.0
2019-10-31 10:10:00,83.32,83.32,83.32,83.32,100.0,65.8121,65.8121,65.8121,65.8121,100.0
2019-10-31 10:15:00,83.42,83.43,83.38,83.38,400.0,65.8911,65.899,65.8595,65.8595,400.0
2019-10-31 10:20:00,83.38,83.38,83.38,83.38,0.0,65.8595,65.8595,65.8595,65.8595,0.0
2019-10-31 10:25:00,83.03,83.12,83.03,83.12,200.0,65.583,65.6541,65.583,65.6541,200.0
2019-10-31 10:30:00,83.35,83.35,83.21,83.21,200.0,65.8358,65.8358,65.7252,65.7252,200.0
2019-10-31 10:35:00,83.35,83.39,83.35,83.39,200.0,65.8358,65.8674,65.8358,65.8674,200.0
2019-10-31 10:40:00,83.16,83.5,83.16,83.45,500.0,65.6857,65.9543,65.6857,65.9148,500.0
2019-10-31 10:45:00,83.47,83.5,83.47,83.5,200.0,65.9306,65.9543,65.9306,65.9543,200.0
2019-10-31 10:50:00,83.31,83.31,83.31,83.31,100.0,65.8042,65.8042,65.8042,65.8042,100.0
2019-10-31 10:55:00,83.31,83.31,83.31,83.31,0.0,65.8042,65.8042,65.8042,65.8042,0.0
2019-10-31 11:00:00,83.23,83.25,83.21,83.25,500.0,65.741,65.7568,65.7252,65.7568,500.0
2019-10-31 11:05:00,83.31,83.31,83.3,83.3,200.0,65.8042,65.8042,65.7963,65.7963,200.0
2019-10-31 11:10:00,83.48,83.65,83.48,83.65,800.0,65.9385,66.0727,65.9385,66.0727,800.0
2019-10-31 11:15:00,83.6,83.73,83.5,83.72,702.0,66.0332,66.1359,65.9543,66.128,702.0
2019-10-31 11:20:00,83.66,83.89,83.66,83.89,300.0,66.0806,66.2623,66.0806,66.2623,300.0
2019-10-31 11:25:00,83.89,83.89,83.7,83.7,300.0,66.2623,66.2623,66.1122,66.1122,300.0
2019-10-31 11:30:00,83.84,83.84,83.8,83.8,438.0,66.2228,66.2228,66.1912,66.1912,438.0
2019-10-31 11:35:00,83.72,83.73,83.71,83.72,400.0,66.128,66.1359,66.1201,66.128,400.0
2019-10-31 11:40:00,84.15,84.33,84.15,84.31,1000.0,66.4677,66.6099,66.4677,66.5941,1000.0
2019-10-31 11:45:00,84.33,84.65,84.33,84.48,1000.0,66.6099,66.8626,66.6099,66.7283,1000.0
2019-10-31 11:50:00,84.7,84.71,84.64,84.68,1000.0,66.9021,66.91,66.8547,66.8863,1000.0
2019-10-31 11:55:00,84.66,84.66,84.63,84.63,200.0,66.8705,66.8705,66.8468,66.8468,200.0
2019-10-31 12:00:00,84.67,84.71,84.38,84.38,500.0,66.8784,66.91,66.6493,66.6493,500.0
2019-10-31 12:05:00,84.33,84.46,84.33,84.46,300.0,66.6099,66.7125,66.6099,66.7125,300.0
2019-10-31 12:10:00,84.6,84.6,84.6,84.6,117.0,66.8231,66.8231,66.8231,66.8231,117.0
2019-10-31 12:15:00,84.48,84.61,84.48,84.61,700.0,66.7283,66.831,66.7283,66.831,700.0
2019-10-31 12:20:00,84.58,84.69,84.55,84.59,1300.0,66.8073,66.8942,66.7836,66.8152,1300.0
2019-10-31 12:25:00,84.85,84.85,84.8,84.8,200.0,67.0206,67.0206,66.9811,66.9811,200.0
2019-10-31 12:30:00,84.75,84.75,84.63,84.63,400.0,66.9416,66.9416,66.8468,66.8468,400.0
2019-10-31 12:35:00,84.8,84.8,84.8,84.8,100.0,66.9811,66.9811,66.9811,66.9811,100.0
2019-10-31 12:40:00,84.84,84.84,84.78,84.78,200.0,67.0127,67.0127,66.9653,66.9653,200.0
2019-10-31 12:45:00,84.66,84.66,84.62,84.62,500.0,66.8705,66.8705,66.8389,66.8389,500.0
2019-10-31 12:50:00,84.47,84.47,84.47,84.47,100.0,66.7204,66.7204,66.7204,66.7204,100.0
2019-10-31 12:55:00,84.28,84.28,84.28,84.28,200.0,66.5704,66.5704,66.5704,66.5704,200.0
2019-10-31 13:00:00,84.27,84.27,84.27,84.27,100.0,66.5625,66.5625,66.5625,66.5625,100.0
2019-10-31 13:05:00,84.32,84.34,84.32,84.34,200.0,66.602,66.6178,66.602,66.6178,200.0
2019-10-31 13:10:00,84.29,84.29,84.29,84.29,200.0,66.5783,66.5783,66.5783,66.5783,200.0
2019-10-31 13:15:00,84.3,84.3,84.3,84.3,100.0,66.5862,66.5862,66.5862,66.5862,100.0
2019-10-31 13:20:00,84.2,84.2,84.2,84.2,100.0,66.5072,66.5072,66.5072,66.5072,100.0
2019-10-31 13:25:00,84.08,84.08,84.08,84.08,300.0,66.4124,66.4124,66.4124,66.4124,300.0
2019-10-31 13:30:00,84.07,84.07,84.03,84.06,400.0,66.4045,66.4045,66.3729,66.3966,400.0
2019-10-31 13:35:00,84.01,84.01,83.92,83.92,2006.0,66.3571,66.3571,66.286,66.286,2006.0
2019-10-31 13:40:00,83.87,83.97,83.86,83.97,1200.0,66.2465,66.3255,66.2386,66.3255,1200.0
2019-10-31 13:45:00,84.01,84.01,83.95,83.95,300.0,66.3571,66.3571,66.3097,66.3097,300.0
2019-10-31 13:50:00,83.93,83.93,83.89,83.89,200.0,66.2939,66.2939,66.2623,66.2623,200.0
2019-10-31 13:55:00,83.9,83.9,83.87,83.87,375.0,66.2702,66.2702,66.2465,66.2465,375.0
2019-10-31 14:00:00,83.87,83.97,83.87,83.97,700.0,66.2465,66.3255,66.2465,66.3255,700.0
2019-10-31 14:05:00,84.12,84.12,84.12,84.12,200.0,66.444,66.444,66.444,66.444,200.0
2019-10-31 14:10:00,84.19,84.2,84.15,84.17,700.0,66.4993,66.5072,66.4677,66.4835,700.0
2019-10-31 14:15:00,84.0,84.0,83.95,83.95,500.0,66.3492,66.3492,66.3097,66.3097,500.0
2019-10-31 14:20:00,84.2,84.2,84.19,84.2,300.0,66.5072,66.5072,66.4993,66.5072,300.0
2019-10-31 14:25:00,84.52,84.52,84.47,84.47,500.0,66.7599,66.7599,66.7204,66.7204,500.0
2019-10-31 14:30:00,84.49,84.51,84.45,84.51,600.0,66.7362,66.752,66.7046,66.752,600.0
2019-10-31 14:35:00,84.6,84.6,84.6,84.6,100.0,66.8231,66.8231,66.8231,66.8231,100.0
2019-10-31 14:40:00,84.56,84.59,84.54,84.59,300.0,66.7915,66.8152,66.7757,66.8152,300.0
2019-10-31 14:45:00,84.68,84.71,84.58,84.71,600.0,66.8863,66.91,66.8073,66.91,600.0
2019-10-31 14:50:00,84.77,84.79,84.7,84.79,500.0,66.9574,66.9732,66.9021,66.9732,500.0
2019-10-31 14:55:00,84.77,84.77,84.68,84.68,600.0,66.9574,66.9574,66.8863,66.8863,600.0
2019-10-31 15:00:00,84.66,84.74,84.66,84.73,400.0,66.8705,66.9337,66.8705,66.9258,400.0
2019-10-31 15:05:00,84.76,84.76,84.67,84.7,500.0,66.9495,66.9495,66.8784,66.9021,500.0
2019-10-31 15:10:00,84.85,84.92,84.85,84.92,1400.0,67.0206,67.0759,67.0206,67.0759,1400.0
2019-10-31 15:15:00,84.99,85.02,84.95,84.96,1800.0,67.1312,67.1549,67.0996,67.1075,1800.0
2019-10-31 15:20:00,84.94,84.99,84.94,84.99,1834.0,67.0917,67.1312,67.0917,67.1312,1834.0
2019-10-31 15:25:00,84.97,85.01,84.91,85.01,1436.0,67.1154,67.147,67.068,67.147,1436.0
2019-10-31 15:30:00,85.03,85.25,85.03,85.25,1978.0,67.1628,67.3365,67.1628,67.3365,1978.0
2019-10-31 15:35:00,85.25,85.43,85.25,85.43,1700.0,67.3365,67.4787,67.3365,67.4787,1700.0
2019-10-31 15:40:00,85.45,85.45,85.34,85.39,1200.0,67.4945,67.4945,67.4076,67.4471,1200.0
2019-10-31 15:45:00,85.45,85.53,85.45,85.52,1257.0,67.4945,67.5577,67.4945,67.5498,1257.0
2019-10-31 15:50:00,85.54,85.67,85.49,85.64,2900.0,67.5656,67.6683,67.5261,67.6446,2900.0
2019-10-31 15:55:00,85.61,85.73,85.61,85.73,2369.0,67.6209,67.7157,67.6209,67.7157,2369.0
2019-11-01 09:30:00,86.5,86.5,85.9,85.9,5352.0,68.3239,68.3239,67.85,67.85,5352.0
2019-11-01 09:35:00,86.22,86.23,86.21,86.21,600.0,68.1027,68.1106,68.0948,68.0948,600.0
2019-11-01 09:40:00,86.49,86.86,86.48,86.82,1700.0,68.316,68.6082,68.3081,68.5766,1700.0
2019-11-01 09:45:00,86.88,86.89,86.73,86.81,1292.0,68.624,68.6319,68.5055,68.5687,1292.0
2019-11-01 09:50:00,86.75,86.78,86.49,86.61,1287.0,68.5213,68.545,68.316,68.4108,1287.0
2019-11-01 09:55:00,86.73,87.1,86.73,87.01,1700.0,68.5055,68.7978,68.5055,68.7267,1700.0
2019-11-01 10:00:00,86.89,87.15,86.89,87.12,4656.0,68.6319,68.8373,68.6319,68.8136,4656.0
2019-11-01 10:05:00,87.18,87.34,87.03,87.06,1454.0,68.861,68.9874,68.7425,68.7662,1454.0
2019-11-01 10:10:00,87.09,87.23,87.06,87.2,1195.0,68.7899,68.9005,68.7662,68.8768,1195.0
2019-11-01 10:15:00,87.17,87.21,86.93,86.93,1051.0,68.8531,68.8847,68.6635,68.6635,1051.0
2019-11-01 10:20:00,86.97,87.01,86.47,86.54,1700.0,68.6951,68.7267,68.3002,68.3555,1700.0
2019-11-01 10:25:00,86.55,86.7,86.55,86.67,1046.0,68.3634,68.4818,68.3634,68.4582,1046.0
2019-11-01 10:30:00,86.69,86.88,86.69,86.88,900.0,68.474,68.624,68.474,68.624,900.0
2019-11-01 10:35:00,86.93,87.03,86.91,87.0,3578.0,68.6635,68.7425,68.6477,68.7188,3578.0
2019-11-01 10:40:00,87.07,87.25,87.03,87.25,2000.0,68.7741,68.9163,68.7425,68.9163,2000.0
2019-11-01 10:45:00,87.25,87.4,87.24,87.28,3151.0,68.9163,69.0348,68.9084,68.94,3151.0
2019-11-01 10:50:00,87.19,87.23,86.85,86.86,1668.0,68.8689,68.9005,68.6003,68.6082,1668.0
2019-11-01 10:55:00,86.79,86.85,86.61,86.63,3186.0,68.5529,68.6003,68.4108,68.4266,3186.0
2019-11-01 11:00:00,86.62,86.63,86.44,86.49,2042.0,68.4187,68.4266,68.2765,68.316,2042.0
2019-11-01 11:05:00,86.36,86.72,86.36,86.67,1700.0,68.2133,68.4976,68.2133,68.4582,1700.0
2019-11-01 11:10:00,86.69,86.7,86.51,86.7,1000.0,68.474,68.4818,68.3318,68.4818,1000.0
2019-11-01 11:15:00,86.74,86.75,86.69,86.73,1700.0,68.5134,68.5213,68.474,68.5055,1700.0
2019-11-01 11:20:00,86.78,86.9,86.75,86.85,1600.0,68.545,68.6398,68.5213,68.6003,1600.0
2019-11-01 11:25:00,86.86,86.96,86.82,86.88,3019.0,68.6082,68.6872,68.5766,68.624,3019.0
2019-11-01 11:30:00,86.94,87.03,86.94,86.96,3075.0,68.6714,68.7425,68.6714,68.6872,3075.0
2019-11-01 11:35:00,86.9,86.9,86.75,86.75,1100.0,68.6398,68.6398,68.5213,68.5213,1100.0
2019-11-01 11:40:00,86.75,86.97,86.75,86.97,1700.0,68.5213,68.6951,68.5213,68.6951,1700.0
2019-11-01 11:45:00,86.97,86.97,86.84,86.95,1700.0,68.6951,68.6951,68.5924,68.6793,1700.0
2019-11-01 11:50:00,86.92,86.96,86.86,86.86,686.0,68.6556,68.6872,68.6082,68.6082,686.0
2019-11-01 11:55:00,86.89,86.95,86.89,86.95,400.0,68.6319,68.6793,68.6319,68.6793,400.0
2019-11-01 12:00:00,86.87,86.91,86.77,86.77,1360.0,68.6161,68.6477,68.5371,68.5371,1360.0
2019-11-01 12:05:00,86.79,86.88,86.79,86.86,900.0,68.5529,68.624,68.5529,68.6082,900.0
2019-11-01 12:10:00,86.8,86.83,86.67,86.7,900.0,68.5608,68.5845,68.4582,68.4818,900.0
2019-11-01 12:15:00,86.67,86.68,86.62,86.66,1555.0,68.4582,68.4661,68.4187,68.4503,1555.0
2019-11-01 12:20:00,86.69,86.77,86.69,86.77,800.0,68.474,68.5371,68.474,68.5371,800.0
2019-11-01 12:25:00,86.76,86.82,86.76,86.82,400.0,68.5292,68.5766,68.5292,68.5766,400.0
2019-11-01 12:30:00,86.86,86.88,86.78,86.88,1000.0,68.6082,68.624,68.545,68.624,1000.0
2019-11-01 12:35:00,86.89,86.9,86.8,86.8,1283.0,68.6319,68.6398,68.5608,68.5608,1283.0
2019-11-01 12:40:00,86.73,86.73,86.57,86.57,800.0,68.5055,68.5055,68.3792,68.3792,800.0
2019-11-01 12:45:00,86.51,86.51,86.35,86.41,1000.0,68.3318,68.3318,68.2054,68.2528,1000.0
2019-11-01 12:50:00,86.37,86.37,86.24,86.28,1000.0,68.2212,68.2212,68.1185,68.1501,1000.0
2019-11-01 12:55:00,86.35,86.36,86.24,86.24,500.0,68.2054,68.2133,68.1185,68.1185,500.0
2019-11-01 13:00:00,86.25,86.27,86.19,86.27,700.0,68.1264,68.1422,68.079,68.1422,700.0
2019-11-01 13:05:00,86.28,86.34,86.28,86.34,600.0,68.1501,68.1975,68.1501,68.1975,600.0
2019-11-01 13:10:00,86.38,86.5,86.38,86.47,2101.0,68.2291,68.3239,68.2291,68.3002,2101.0
2019-11-01 13:15:00,86.45,86.56,86.43,86.56,2784.0,68.2844,68.3713,68.2686,68.3713,2784.0
2019-11-01 13:20:00,86.57,86.68,86.57,86.66,1800.0,68.3792,68.4661,68.3792,68.4503,1800.0
2019-11-01 13:25:00,86.71,86.72,86.53,86.57,1220.0,68.4897,68.4976,68.3476,68.3792,1220.0
2019-11-01 13:30:00,86.57,86.58,86.44,86.44,600.0,68.3792,68.3871,68.2765,68.2765,600.0
2019-11-01 13:35:00,86.44,86.44,86.37,86.37,300.0,68.2765,68.2765,68.2212,68.2212,300.0
2019-11-01 13:40:00,86.39,86.54,86.39,86.54,1800.0,68.237,68.3555,68.237,68.3555,1800.0
2019-11-01 13:45:00,86.57,86.63,86.57,86.63,600.0,68.3792,68.4266,68.3792,68.4266,600.0
2019-11-01 13:50:00,86.61,86.61,86.58,86.58,400.0,68.4108,68.4108,68.3871,68.3871,400.0
2019-11-01 13:55:00,86.39,86.61,86.39,86.61,1505.0,68.237,68.4108,68.237,68.4108,1505.0
2019-11-01 14:00:00,86.64,86.67,86.58,86.61,2119.0,68.4345,68.4582,68.3871,68.4108,2119.0
2019-11-01 14:05:00,86.5,86.61,86.5,86.61,500.0,68.3239,68.4108,68.3239,68.4108,500.0
2019-11-01 14:10:00,86.59,86.62,86.51,86.52,1744.0,68.395,68.4187,68.3318,68.3397,1744.0
2019-11-01 14:15:00,86.61,86.82,86.6,86.79,2492.0,68.4108,68.5766,68.4029,68.5529,2492.0
2019-11-01 14:20:00,86.75,86.91,86.75,86.76,1100.0,68.5213,68.6477,68.5213,68.5292,1100.0
2019-11-01 14:25:00,86.77,86.96,86.77,86.91,1300.0,68.5371,68.6872,68.5371,68.6477,1300.0
2019-11-01 14:30:00,86.88,86.99,86.88,86.95,1000.0,68.624,68.7109,68.624,68.6793,1000.0
2019-11-01 14:35:00,86.91,87.08,86.91,86.96,2900.0,68.6477,68.782,68.6477,68.6872,2900.0
2019-11-01 14:40:00,86.9,86.9,86.7,86.7,1400.0,68.6398,68.6398,68.4818,68.4818,1400.0
2019-11-01 14:45:00,86.67,86.69,86.61,86.61,1000.0,68.4582,68.474,68.4108,68.4108,1000.0
2019-11-01 14:50:00,86.62,86.66,86.59,86.65,800.0,68.4187,68.4503,68.395,68.4424,800.0
2019-11-01 14:55:00,86.65,86.73,86.59,86.69,900.0,68.4424,68.5055,68.395,68.474,900.0
2019-11-01 15:00:00,86.68,86.68,86.63,86.68,1000.0,68.4661,68.4661,68.4266,68.4661,1000.0
2019-11-01 15:05:00,86.74,86.79,86.71,86.73,900.0,68.5134,68.5529,68.4897,68.5055,900.0
2019-11-01 15:10:00,86.77,86.8,86.74,86.8,900.0,68.5371,68.5608,68.5134,68.5608,900.0
2019-11-01 15:15:00,86.83,86.99,86.81,86.99,2027.0,68.5845,68.7109,68.5687,68.7109,2027.0
2019-11-01 15:20:00,86.98,86.98,86.88,86.93,700.0,68.703,68.703,68.624,68.6635,700.0
2019-11-01 15:25:00,86.96,86.96,86.8,86.8,1800.0,68.6872,68.6872,68.5608,68.5608,1800.0
2019-11-01 15:30:00,86.81,86.85,86.8,86.85,1007.0,68.5687,68.6003,68.5608,68.6003,1007.0
2019-11-01 15:35:00,86.83,86.86,86.77,86.77,2100.0,68.5845,68.6082,68.5371,68.5371,2100.0
2019-11-01 15:40:00,86.76,86.89,86.76,86.85,2300.0,68.5292,68.6319,68.5292,68.6003,2300.0
2019-11-01 15:45:00,86.85,86.85,86.66,86.69,2800.0,68.6003,68.6003,68.4503,68.474,2800.0
2019-11-01 15:50:00,86.71,86.71,86.54,86.55,3670.0,68.4897,68.4897,68.3555,68.3634,3670.0
2019-11-01 15:55:00,86.58,86.84,86.58,86.84,5510.0,68.3871,68.5924,68.3871,68.5924,5510.0
2019-11-04 09:30:00,88.49,88.88,88.49,88.88,1033.0,69.8957,70.2038,69.8957,70.2038,1033.0
2019-11-04 09:35:00,88.88,89.01,88.71,88.71,2252.0,70.2038,70.3065,70.0695,70.0695,2252.0
2019-11-04 09:40:00,88.8,88.9,88.8,88.9,800.0,70.1406,70.2196,70.1406,70.2196,800.0
2019-11-04 09:45:00,88.91,89.0,88.91,89.0,200.0,70.2275,70.2986,70.2275,70.2986,200.0
2019-11-04 09:50:00,89.08,89.1,88.98,89.1,1200.0,70.3617,70.3775,70.2828,70.3775,1200.0
2019-11-04 09:55:00,89.18,89.34,89.18,89.34,392.0,70.4407,70.5671,70.4407,70.5671,392.0
2019-11-04 10:00:00,89.36,89.36,89.14,89.14,1450.0,70.5829,70.5829,70.4091,70.4091,1450.0
2019-11-04 10:05:00,89.14,89.42,89.14,89.36,700.0,70.4091,70.6303,70.4091,70.5829,700.0
2019-11-04 10:10:00,89.62,89.79,89.57,89.79,400.0,70.7883,70.9226,70.7488,70.9226,400.0
2019-11-04 10:15:00,89.73,89.85,89.73,89.83,570.0,70.8752,70.9699,70.8752,70.9541,570.0
2019-11-04 10:20:00,89.85,89.95,89.79,89.92,700.0,70.9699,71.0489,70.9226,71.0252,700.0
2019-11-04 10:25:00,90.0,90.18,90.0,90.18,1600.0,71.0884,71.2306,71.0884,71.2306,1600.0
2019-11-04 10:30:00,90.28,90.46,90.28,90.46,2550.0,71.3096,71.4518,71.3096,71.4518,2550.0
2019-11-04 10:35:00,90.42,90.43,90.36,90.36,1764.0,71.4202,71.4281,71.3728,71.3728,1764.0
2019-11-04 10:40:00,90.36,90.8,90.33,90.8,1800.0,71.3728,71.7203,71.3491,71.7203,1800.0
2019-11-04 10:45:00,90.78,90.81,90.28,90.29,3763.0,71.7045,71.7282,71.3096,71.3175,3763.0
2019-11-04 10:50:00,90.28,90.28,90.08,90.15,800.0,71.3096,71.3096,71.1516,71.2069,800.0
2019-11-04 10:55:00,90.11,90.21,90.08,90.21,900.0,71.1753,71.2543,71.1516,71.2543,900.0
2019-11-04 11:00:00,90.12,90.33,90.12,90.33,800.0,71.1832,71.3491,71.1832,71.3491,800.0
2019-11-04 11:05:00,90.34,90.49,90.34,90.48,1484.0,71.357,71.4755,71.357,71.4676,1484.0
2019-11-04 11:10:00,90.4,90.69,90.4,90.69,900.0,71.4044,71.6334,71.4044,71.6334,900.0
2019-11-04 11:15:00,90.72,90.72,90.62,90.62,400.0,71.6571,71.6571,71.5781,71.5781,400.0
2019-11-04 11:20:00,90.56,90.68,90.49,90.68,1230.0,71.5308,71.6255,71.4755,71.6255,1230.0
2019-11-04 11:25:00,90.63,90.72,90.62,90.72,500.0,71.586,71.6571,71.5781,71.6571,500.0
2019-11-04 11:30:00,90.67,90.67,90.64,90.64,600.0,71.6176,71.6176,71.5939,71.5939,600.0
2019-11-04 11:35:00,90.53,90.58,90.51,90.58,590.0,71.5071,71.5465,71.4913,71.5465,590.0
2019-11-04 11:40:00,90.73,90.73,90.53,90.54,600.0,71.665,71.665,71.5071,71.515,600.0
2019-11-04 11:45:00,90.63,90.71,90.6,90.71,900.0,71.586,71.6492,71.5623,71.6492,900.0
2019-11-04 11:50:00,90.74,90.74,90.52,90.59,1000.0,71.6729,71.6729,71.4992,71.5544,1000.0
2019-11-04 11:55:00,90.58,90.59,90.53,90.59,700.0,71.5465,71.5544,71.5071,71.5544,700.0
2019-11-04 12:00:00,90.76,90.76,90.65,90.65,300.0,71.6887,71.6887,71.6018,71.6018,300.0
2019-11-04 12:05:00,90.65,90.67,90.63,90.65,500.0,71.6018,71.6176,71.586,71.6018,500.0
2019-11-04 12:10:00,90.65,90.68,90.6,90.61,4191.0,71.6018,71.6255,71.5623,71.5702,4191.0
2019-11-04 12:15:00,90.76,90.76,90.68,90.7,600.0,71.6887,71.6887,71.6255,71.6413,600.0
2019-11-04 12:20:00,90.73,90.76,90.68,90.74,700.0,71.665,71.6887,71.6255,71.6729,700.0
2019-11-04 12:25:00,90.82,90.84,90.7,90.7,800.0,71.7361,71.7519,71.6413,71.6413,800.0
2019-11-04 12:30:00,90.69,90.69,90.57,90.59,1400.0,71.6334,71.6334,71.5387,71.5544,1400.0
2019-11-04 12:35:00,90.57,90.57,90.3,90.3,1112.0,71.5387,71.5387,71.3254,71.3254,1112.0
2019-11-04 12:40:00,90.35,90.42,90.21,90.42,926.0,71.3649,71.4202,71.2543,71.4202,926.0
2019-11-04 12:45:00,90.43,90.43,90.22,90.22,679.0,71.4281,71.4281,71.2622,71.2622,679.0
2019-11-04 12:50:00,90.1,90.1,90.09,90.09,200.0,71.1674,71.1674,71.1595,71.1595,200.0
2019-11-04 12:55:00,90.09,90.09,90.09,90.09,0.0,71.1595,71.1595,71.1595,71.1595,0.0
2019-11-04 13:00:00,90.13,90.29,90.13,90.29,500.0,71.1911,71.3175,71.1911,71.3175,500.0
2019-11-04 13:05:00,90.25,90.32,90.25,90.32,1400.0,71.2859,71.3412,71.2859,71.3412,1400.0
2019-11-04 13:10:00,90.4,90.47,90.4,90.47,200.0,71.4044,71.4597,71.4044,71.4597,200.0
2019-11-04 13:15:00,90.5,90.57,90.5,90.51,937.0,71.4834,71.5387,71.4834,71.4913,937.0
2019-11-04 13:20:00,90.45,90.49,90.45,90.49,600.0,71.4439,71.4755,71.4439,71.4755,600.0
2019-11-04 13:25:00,90.39,90.39,90.36,90.37,300.0,71.3965,71.3965,71.3728,71.3807,300.0
2019-11-04 13:30:00,90.3,90.43,90.3,90.39,500.0,71.3254,71.4281,71.3254,71.3965,500.0
2019-11-04 13:35:00,90.46,90.46,90.4,90.4,300.0,71.4518,71.4518,71.4044,71.4044,300.0
2019-11-04 13:40:00,90.25,90.29,90.25,90.29,200.0,71.2859,71.3175,71.2859,71.3175,200.0
2019-11-04 13:45:00,90.58,90.58,90.58,90.58,100.0,71.5465,71.5465,71.5465,71.5465,100.0
2019-11-04 13:50:00,90.65,90.71,90.65,90.69,700.0,71.6018,71.6492,71.6018,71.6334,700.0
2019-11-04 13:55:00,90.67,90.73,90.56,90.72,2720.0,71.6176,71.665,71.5308,71.6571,2720.0
2019-11-04 14:00:00,90.69,90.76,90.68,90.72,800.0,71.6334,71.6887,71.6255,71.6571,800.0
2019-11-04 14:05:00,90.74,90.75,90.69,90.72,700.0,71.6729,71.6808,71.6334,71.6571,700.0
2019-11-04 14:10:00,90.74,90.74,90.64,90.64,900.0,71.6729,71.6729,71.5939,71.5939,900.0
2019-11-04 14:15:00,90.66,90.74,90.66,90.74,200.0,71.6097,71.6729,71.6097,71.6729,200.0
2019-11-04 14:20:00,90.69,90.8,90.69,90.74,1583.0,71.6334,71.7203,71.6334,71.6729,1583.0
2019-11-04 14:25:00,90.75,90.83,90.75,90.75,500.0,71.6808,71.744,71.6808,71.6808,500.0
2019-11-04 14:30:00,90.74,90.76,90.64,90.68,3000.0,71.6729,71.6887,71.5939,71.6255,3000.0
2019-11-04 14:35:00,90.67,90.73,90.28,90.35,4028.0,71.6176,71.665,71.3096,71.3649,4028.0
2019-11-04 14:40:00,90.36,90.45,90.33,90.4,1594.0,71.3728,71.4439,71.3491,71.4044,1594.0
2019-11-04 14:45:00,90.43,90.43,90.39,90.4,1599.0,71.4281,71.4281,71.3965,71.4044,1599.0
2019-11-04 14:50:00,90.4,90.41,90.38,90.4,1300.0,71.4044,71.4123,71.3886,71.4044,1300.0
2019-11-04 14:55:00,90.4,90.4,90.28,90.28,600.0,71.4044,71.4044,71.3096,71.3096,600.0
2019-11-04 15:00:00,90.38,90.53,90.38,90.47,1999.0,71.3886,71.5071,71.3886,71.4597,1999.0
2019-11-04 15:05:00,90.48,90.48,90.48,90.48,300.0,71.4676,71.4676,71.4676,71.4676,300.0
2019-11-04 15:10:00,90.49,90.58,90.46,90.54,1600.0,71.4755,71.5465,71.4518,71.515,1600.0
2019-11-04 15:15:00,90.55,90.65,90.55,90.62,2200.0,71.5229,71.6018,71.5229,71.5781,2200.0
2019-11-04 15:20:00,90.55,90.58,90.55,90.58,900.0,71.5229,71.5465,71.5229,71.5465,900.0
2019-11-04 15:25:00,90.65,90.67,90.55,90.57,2100.0,71.6018,71.6176,71.5229,71.5387,2100.0
2019-11-04 15:30:00,90.55,90.61,90.5,90.5,3222.0,71.5229,71.5702,71.4834,71.4834,3222.0
2019-11-04 15:35:00,90.49,90.5,90.33,90.33,2689.0,71.4755,71.4834,71.3491,71.3491,2689.0
2019-11-04 15:40:00,90.38,90.38,90.27,90.28,4101.0,71.3886,71.3886,71.3017,71.3096,4101.0
2019-11-04 15:45:00,90.29,90.36,90.28,90.36,3837.0,71.3175,71.3728,71.3096,71.3728,3837.0
2019-11-04 15:50:00,90.36,90.41,90.3,90.38,5798.0,71.3728,71.4123,71.3254,71.3886,5798.0
2019-11-04 15:55:00,90.38,90.38,90.16,90.33,8350.0,71.3886,71.3886,71.2148,71.3491,8350.0
2019-11-05 09:30:00,91.0,91.36,91.0,91.36,700.0,71.8783,72.1626,71.8783,72.1626,700.0
2019-11-05 09:35:00,91.39,91.8,91.27,91.74,3200.0,72.1863,72.5102,72.0916,72.4628,3200.0
2019-11-05 09:40:00,91.8,92.18,91.68,92.18,2099.0,72.5102,72.8103,72.4154,72.8103,2099.0
2019-11-05 09:45:00,92.1,92.28,92.1,92.28,899.0,72.7472,72.8893,72.7472,72.8893,899.0
2019-11-05 09:50:00,92.26,92.36,91.84,91.84,2019.0,72.8735,72.9525,72.5418,72.5418,2019.0
2019-11-05 09:55:00,91.75,92.31,91.75,92.28,600.0,72.4707,72.913,72.4707,72.8893,600.0
2019-11-05 10:00:00,92.32,92.75,92.32,92.73,948.0,72.9209,73.2606,72.9209,73.2448,948.0
2019-11-05 10:05:00,92.61,92.61,92.37,92.44,900.0,73.15,73.15,72.9604,73.0157,900.0
2019-11-05 10:10:00,92.28,92.28,91.98,92.07,800.0,72.8893,72.8893,72.6524,72.7235,800.0
2019-11-05 10:15:00,92.4,92.4,92.19,92.19,1300.0,72.9841,72.9841,72.8182,72.8182,1300.0
2019-11-05 10:20:00,92.0,92.1,91.98,92.05,1005.0,72.6682,72.7472,72.6524,72.7077,1005.0
2019-11-05 10:25:00,92.05,92.1,91.69,91.69,1100.0,72.7077,72.7472,72.4233,72.4233,1100.0
2019-11-05 10:30:00,91.67,91.88,91.67,91.78,1200.0,72.4075,72.5734,72.4075,72.4944,1200.0
2019-11-05 10:35:00,91.73,91.8,91.72,91.8,500.0,72.4549,72.5102,72.447,72.5102,500.0
2019-11-05 10:40:00,91.8,92.01,91.8,91.83,800.0,72.5102,72.6761,72.5102,72.5339,800.0
2019-11-05 10:45:00,91.91,92.02,91.63,91.68,1579.0,72.5971,72.684,72.3759,72.4154,1579.0
2019-11-05 10:50:00,91.73,91.73,91.44,91.44,1000.0,72.4549,72.4549,72.2258,72.2258,1000.0
2019-11-05 10:55:00,91.59,91.86,91.59,91.8,900.0,72.3443,72.5576,72.3443,72.5102,900.0
2019-11-05 11:00:00,92.02,92.19,91.98,92.13,700.0,72.684,72.8182,72.6524,72.7709,700.0
2019-11-05 11:05:00,92.27,92.28,92.09,92.09,1199.0,72.8814,72.8893,72.7393,72.7393,1199.0
2019-11-05 11:10:00,92.26,92.26,91.98,92.15,900.0,72.8735,72.8735,72.6524,72.7866,900.0
2019-11-05 11:15:00,92.3,92.3,92.03,92.11,800.0,72.9051,72.9051,72.6919,72.7551,800.0
2019-11-05 11:20:00,92.16,92.29,92.09,92.21,1300.0,72.7945,72.8972,72.7393,72.834,1300.0
2019-11-05 11:25:00,92.33,92.41,92.32,92.38,1000.0,72.9288,72.992,72.9209,72.9683,1000.0
2019-11-05 11:30:00,92.41,92.53,92.14,92.2,1600.0,72.992,73.0868,72.7787,72.8261,1600.0
2019-11-05 11:35:00,92.19,92.19,91.88,91.88,400.0,72.8182,72.8182,72.5734,72.5734,400.0
2019-11-05 11:40:00,91.84,91.97,91.84,91.9,1100.0,72.5418,72.6445,72.5418,72.5892,1100.0
2019-11-05 11:45:00,91.93,92.0,91.65,91.65,1100.0,72.6129,72.6682,72.3917,72.3917,1100.0
2019-11-05 11:50:00,91.6,91.61,91.31,91.42,1711.0,72.3522,72.3601,72.1232,72.21,1711.0
2019-11-05 11:55:00,91.4,91.8,91.4,91.68,2300.0,72.1942,72.5102,72.1942,72.4154,2300.0
2019-11-05 12:00:00,91.66,91.68,91.51,91.59,800.0,72.3996,72.4154,72.2811,72.3443,800.0
2019-11-05 12:05:00,91.53,91.68,91.53,91.65,5500.0,72.2969,72.4154,72.2969,72.3917,5500.0
2019-11-05 12:10:00,91.7,91.7,91.61,91.64,600.0,72.4312,72.4312,72.3601,72.3838,600.0
2019-11-05 12:15:00,91.67,91.67,91.67,91.67,200.0,72.4075,72.4075,72.4075,72.4075,200.0
2019-11-05 12:20:00,91.78,91.84,91.75,91.77,1316.0,72.4944,72.5418,72.4707,72.4865,1316.0
2019-11-05 12:25:00,91.81,91.83,91.44,91.47,7882.0,72.5181,72.5339,72.2258,72.2495,7882.0
2019-11-05 12:30:00,91.43,91.65,91.29,91.32,4577.0,72.2179,72.3917,72.1074,72.1311,4577.0
2019-11-05 12:35:00,91.25,91.25,91.25,91.25,200.0,72.0758,72.0758,72.0758,72.0758,200.0
2019-11-05 12:40:00,91.13,91.38,91.13,91.38,6849.0,71.981,72.1784,71.981,72.1784,6849.0
2019-11-05 12:45:00,91.35,91.39,91.28,91.29,2332.0,72.1548,72.1863,72.0995,72.1074,2332.0
2019-11-05 12:50:00,91.41,91.54,91.41,91.5,700.0,72.2021,72.3048,72.2021,72.2732,700.0
2019-11-05 12:55:00,91.44,91.49,91.44,91.49,300.0,72.2258,72.2653,72.2258,72.2653,300.0
2019-11-05 13:00:00,91.36,91.36,91.36,91.36,100.0,72.1626,72.1626,72.1626,72.1626,100.0
2019-11-05 13:05:00,91.41,91.52,91.41,91.45,1500.0,72.2021,72.289,72.2021,72.2337,1500.0
2019-11-05 13:10:00,91.47,91.49,91.42,91.44,900.0,72.2495,72.2653,72.21,72.2258,900.0
2019-11-05 13:15:00,91.45,91.53,91.33,91.51,2863.0,72.2337,72.2969,72.139,72.2811,2863.0
2019-11-05 13:20:00,91.47,91.47,91.31,91.31,3312.0,72.2495,72.2495,72.1232,72.1232,3312.0
2019-11-05 13:25:00,91.23,91.34,91.18,91.26,1200.0,72.06,72.1469,72.0205,72.0837,1200.0
2019-11-05 13:30:00,91.29,91.29,91.25,91.29,900.0,72.1074,72.1074,72.0758,72.1074,900.0
2019-11-05 13:35:00,91.35,91.38,91.35,91.37,300.0,72.1548,72.1784,72.1548,72.1705,300.0
2019-11-05 13:40:00,91.32,91.36,91.2,91.2,1200.0,72.1311,72.1626,72.0363,72.0363,1200.0
2019-11-05 13:45:00,91.5,91.5,91.26,91.26,700.0,72.2732,72.2732,72.0837,72.0837,700.0
2019-11-05 13:50:00,91.33,91.33,91.33,91.33,501.0,72.139,72.139,72.139,72.139,501.0
2019-11-05 13:55:00,91.21,91.37,91.21,91.34,500.0,72.0442,72.1705,72.0442,72.1469,500.0
2019-11-05 14:00:00,91.3,91.3,91.3,91.3,100.0,72.1153,72.1153,72.1153,72.1153,100.0
2019-11-05 14:05:00,91.38,91.46,91.25,91.35,2669.0,72.1784,72.2416,72.0758,72.1548,2669.0
2019-11-05 14:10:00,91.4,91.57,91.37,91.57,1100.0,72.1942,72.3285,72.1705,72.3285,1100.0
2019-11-05 14:15:00,91.5,91.5,91.14,91.22,1400.0,72.2732,72.2732,71.9889,72.0521,1400.0
2019-11-05 14:20:00,91.23,91.23,91.22,91.22,535.0,72.06,72.06,72.0521,72.0521,535.0
2019-11-05 14:25:00,91.27,91.44,91.27,91.39,700.0,72.0916,72.2258,72.0916,72.1863,700.0
2019-11-05 14:30:00,91.3,91.3,91.11,91.11,400.0,72.1153,72.1153,71.9652,71.9652,400.0
2019-11-05 14:35:00,91.01,91.06,90.75,90.9,1400.0,71.8862,71.9257,71.6808,71.7993,1400.0
2019-11-05 14:40:00,90.9,91.01,90.79,90.79,900.0,71.7993,71.8862,71.7124,71.7124,900.0
2019-11-05 14:45:00,90.78,90.78,90.56,90.6,600.0,71.7045,71.7045,71.5308,71.5623,600.0
2019-11-05 14:50:00,90.49,90.49,90.44,90.44,400.0,71.4755,71.4755,71.436,71.436,400.0
2019-11-05 14:55:00,90.4,90.4,90.34,90.4,500.0,71.4044,71.4044,71.357,71.4044,500.0
2019-11-05 15:00:00,90.31,90.31,90.19,90.22,800.0,71.3333,71.3333,71.2385,71.2622,800.0
2019-11-05 15:05:00,90.14,90.35,90.14,90.35,900.0,71.199,71.3649,71.199,71.3649,900.0
2019-11-05 15:10:00,90.39,90.49,90.39,90.46,700.0,71.3965,71.4755,71.3965,71.4518,700.0
2019-11-05 15:15:00,90.41,90.42,90.33,90.39,1290.0,71.4123,71.4202,71.3491,71.3965,1290.0
2019-11-05 15:20:00,90.41,90.5,90.41,90.49,1900.0,71.4123,71.4834,71.4123,71.4755,1900.0
2019-11-05 15:25:00,90.45,90.5,90.35,90.35,1000.0,71.4439,71.4834,71.3649,71.3649,1000.0
2019-11-05 15:30:00,90.36,90.4,90.25,90.38,2177.0,71.3728,71.4044,71.2859,71.3886,2177.0
2019-11-05 15:35:00,90.36,90.49,90.33,90.49,3306.0,71.3728,71.4755,71.3491,71.4755,3306.0
2019-11-05 15:40:00,90.5,90.61,90.46,90.6,2000.0,71.4834,71.5702,71.4518,71.5623,2000.0
2019-11-05 15:45:00,90.62,90.64,90.45,90.49,2900.0,71.5781,71.5939,71.4439,71.4755,2900.0
2019-11-05 15:50:00,90.54,90.54,90.36,90.4,4600.0,71.515,71.515,71.3728,71.4044,4600.0
2019-11-05 15:55:00,90.35,90.44,90.17,90.17,6960.0,71.3649,71.436,71.2227,71.2227,6960.0
2019-11-06 09:30:00,80.03,80.58,78.0,78.08,45187.0,63.2134,63.6478,61.61,61.6732,45187.0
2019-11-06 09:35:00,78.0,78.15,77.08,77.18,29968.0,61.61,61.7284,60.8833,60.9623,29968.0
2019-11-06 09:40:00,77.1,78.02,76.66,78.02,22156.0,60.8991,61.6258,60.5515,61.6258,22156.0
2019-11-06 09:45:00,78.17,78.93,78.17,78.82,17397.0,61.7442,62.3445,61.7442,62.2577,17397.0
2019-11-06 09:50:00,78.88,79.59,78.78,79.52,14301.0,62.3051,62.8659,62.2261,62.8106,14301.0
2019-11-06 09:55:00,79.52,79.55,78.99,79.18,8785.0,62.8106,62.8343,62.3919,62.542,8785.0
2019-11-06 10:00:00,79.24,79.44,78.66,79.0,12631.0,62.5894,62.7474,62.1313,62.3998,12631.0
2019-11-06 10:05:00,79.03,79.5,78.87,79.15,10884.0,62.4235,62.7948,62.2972,62.5183,10884.0
2019-11-06 10:10:00,79.1,79.36,79.0,79.0,12776.0,62.4788,62.6842,62.3998,62.3998,12776.0
2019-11-06 10:15:00,79.09,79.43,79.0,79.26,7731.0,62.4709,62.7395,62.3998,62.6052,7731.0
2019-11-06 10:20:00,79.2,80.0,79.2,79.82,29592.0,62.5578,63.1897,62.5578,63.0475,29592.0
2019-11-06 10:25:00,79.95,80.15,79.59,79.79,9602.0,63.1502,63.3082,62.8659,63.0238,9602.0
2019-11-06 10:30:00,79.6,79.6,78.21,78.43,27604.0,62.8738,62.8738,61.7758,61.9496,27604.0
2019-11-06 10:35:00,78.43,79.1,78.43,78.8,14350.0,61.9496,62.4788,61.9496,62.2419,14350.0
2019-11-06 10:40:00,78.85,79.05,78.59,79.0,12847.0,62.2814,62.4393,62.076,62.3998,12847.0
2019-11-06 10:45:00,78.99,79.05,78.31,78.71,7331.0,62.3919,62.4393,61.8548,62.1708,7331.0
2019-11-06 10:50:00,78.78,78.83,78.37,78.41,3292.0,62.2261,62.2656,61.9022,61.9338,3292.0
2019-11-06 10:55:00,78.42,78.57,78.27,78.27,2810.0,61.9417,62.0602,61.8232,61.8232,2810.0
2019-11-06 11:00:00,78.34,78.49,78.06,78.36,5003.0,61.8785,61.997,61.6574,61.8943,5003.0
2019-11-06 11:05:00,78.33,78.8,78.31,78.75,3335.0,61.8706,62.2419,61.8548,62.2024,3335.0
2019-11-06 11:10:00,78.87,79.08,78.51,78.59,6039.0,62.2972,62.463,62.0128,62.076,6039.0
2019-11-06 11:15:00,78.56,78.56,78.0,78.09,7063.0,62.0523,62.0523,61.61,61.6811,7063.0
2019-11-06 11:20:00,78.06,78.56,78.01,78.56,5320.0,61.6574,62.0523,61.6179,62.0523,5320.0
2019-11-06 11:25:00,78.31,78.35,78.07,78.17,2200.0,61.8548,61.8864,61.6653,61.7442,2200.0
2019-11-06 11:30:00,78.17,78.86,78.17,78.32,6692.0,61.7442,62.2893,61.7442,61.8627,6692.0
2019-11-06 11:35:00,78.36,78.36,78.21,78.23,5322.0,61.8943,61.8943,61.7758,61.7916,5322.0
2019-11-06 11:40:00,78.26,78.27,78.08,78.08,7530.0,61.8153,61.8232,61.6732,61.6732,7530.0
2019-11-06 11:45:00,78.06,78.09,77.85,77.91,5200.0,61.6574,61.6811,61.4915,61.5389,5200.0
2019-11-06 11:50:00,77.82,78.16,77.77,78.12,10478.0,61.4678,61.7363,61.4283,61.7048,10478.0
2019-11-06 11:55:00,78.11,78.65,78.11,78.61,2398.0,61.6969,62.1234,61.6969,62.0918,2398.0
2019-11-06 12:00:00,78.67,79.23,78.53,79.23,3618.0,62.1392,62.5815,62.0286,62.5815,3618.0
2019-11-06 12:05:00,79.18,79.2,78.62,78.62,3979.0,62.542,62.5578,62.0997,62.0997,3979.0
2019-11-06 12:10:00,78.6,78.6,78.25,78.25,800.0,62.0839,62.0839,61.8074,61.8074,800.0
2019-11-06 12:15:00,78.14,78.18,77.75,77.76,6860.0,61.7205,61.7521,61.4125,61.4204,6860.0
2019-11-06 12:20:00,77.93,78.3,77.93,78.24,1900.0,61.5547,61.8469,61.5547,61.7995,1900.0
2019-11-06 12:25:00,78.15,78.15,77.93,78.02,1700.0,61.7284,61.7284,61.5547,61.6258,1700.0
2019-11-06 12:30:00,78.01,78.06,77.97,78.06,1207.0,61.6179,61.6574,61.5863,61.6574,1207.0
2019-11-06 12:35:00,78.0,78.02,77.8,77.84,2051.0,61.61,61.6258,61.452,61.4836,2051.0
2019-11-06 12:40:00,77.81,77.87,77.8,77.84,1810.0,61.4599,61.5073,61.452,61.4836,1810.0
2019-11-06 12:45:00,77.82,77.82,77.51,77.51,3954.0,61.4678,61.4678,61.2229,61.2229,3954.0
2019-11-06 12:50:00,77.51,77.57,77.3,77.39,6261.0,61.2229,61.2703,61.0571,61.1281,6261.0
2019-11-06 12:55:00,77.37,77.46,77.28,77.42,2850.0,61.1123,61.1834,61.0413,61.1518,2850.0
2019-11-06 13:00:00,77.35,77.49,77.08,77.08,3527.0,61.0966,61.2071,60.8833,60.8833,3527.0
2019-11-06 13:05:00,77.08,77.08,76.9,76.99,6546.0,60.8833,60.8833,60.7411,60.8122,6546.0
2019-11-06 13:10:00,76.92,76.97,76.62,76.7,8805.0,60.7569,60.7964,60.5199,60.5831,8805.0
2019-11-06 13:15:00,76.72,76.88,76.68,76.77,4907.0,60.5989,60.7253,60.5673,60.6384,4907.0
2019-11-06 13:20:00,76.77,77.08,76.6,77.02,5820.0,60.6384,60.8833,60.5041,60.8359,5820.0
2019-11-06 13:25:00,76.98,76.98,76.51,76.57,2920.0,60.8043,60.8043,60.4331,60.4805,2920.0
2019-11-06 13:30:00,76.6,76.81,76.59,76.81,2338.0,60.5041,60.67,60.4962,60.67,2338.0
2019-11-06 13:35:00,76.85,77.0,76.81,76.81,2800.0,60.7016,60.8201,60.67,60.67,2800.0
2019-11-06 13:40:00,76.94,77.03,76.89,76.99,3500.0,60.7727,60.8438,60.7332,60.8122,3500.0
2019-11-06 13:45:00,77.02,77.02,76.85,76.98,10283.0,60.8359,60.8359,60.7016,60.8043,10283.0
2019-11-06 13:50:00,77.0,77.76,76.94,77.68,43096.0,60.8201,61.4204,60.7727,61.3572,43096.0
2019-11-06 13:55:00,77.64,77.88,77.43,77.44,3800.0,61.3256,61.5152,61.1597,61.1676,3800.0
2019-11-06 14:00:00,77.45,77.55,77.04,77.06,3987.0,61.1755,61.2545,60.8517,60.8675,3987.0
2019-11-06 14:05:00,77.07,77.12,77.0,77.0,2665.0,60.8754,60.9149,60.8201,60.8201,2665.0
2019-11-06 14:10:00,77.01,77.08,76.79,76.81,3400.0,60.828,60.8833,60.6542,60.67,3400.0
2019-11-06 14:15:00,76.86,76.87,76.76,76.76,4220.0,60.7095,60.7174,60.6305,60.6305,4220.0
2019-11-06 14:20:00,76.78,77.2,76.76,77.2,5204.0,60.6463,60.9781,60.6305,60.9781,5204.0
2019-11-06 14:25:00,77.21,77.36,77.12,77.36,3332.0,60.986,61.1045,60.9149,61.1045,3332.0
2019-11-06 14:30:00,77.39,77.69,77.05,77.05,2382.0,61.1281,61.3651,60.8596,60.8596,2382.0
2019-11-06 14:35:00,76.93,76.94,76.88,76.91,1464.0,60.7648,60.7727,60.7253,60.749,1464.0
2019-11-06 14:40:00,76.88,77.17,76.87,76.93,1437.0,60.7253,60.9544,60.7174,60.7648,1437.0
2019-11-06 14:45:00,76.93,77.1,76.93,76.95,2618.0,60.7648,60.8991,60.7648,60.7806,2618.0
2019-11-06 14:50:00,77.01,77.19,76.95,77.19,2100.0,60.828,60.9702,60.7806,60.9702,2100.0
2019-11-06 14:55:00,77.13,77.25,77.05,77.08,3000.0,60.9228,61.0176,60.8596,60.8833,3000.0
2019-11-06 15:00:00,77.1,77.15,77.09,77.15,2500.0,60.8991,60.9386,60.8912,60.9386,2500.0
2019-11-06 15:05:00,77.14,77.26,77.09,77.15,2400.0,60.9307,61.0255,60.8912,60.9386,2400.0
2019-11-06 15:10:00,77.2,77.25,77.13,77.25,2922.0,60.9781,61.0176,60.9228,61.0176,2922.0
2019-11-06 15:15:00,77.29,77.43,77.28,77.37,5287.0,61.0492,61.1597,61.0413,61.1123,5287.0
2019-11-06 15:20:00,77.37,77.72,77.37,77.69,3916.0,61.1123,61.3888,61.1123,61.3651,3916.0
2019-11-06 15:25:00,77.63,77.72,77.46,77.49,3014.0,61.3177,61.3888,61.1834,61.2071,3014.0
2019-11-06 15:30:00,77.48,77.48,77.24,77.33,5626.0,61.1992,61.1992,61.0097,61.0808,5626.0
2019-11-06 15:35:00,77.32,77.54,77.29,77.53,6944.0,61.0729,61.2466,61.0492,61.2387,6944.0
2019-11-06 15:40:00,77.51,77.69,77.47,77.64,6493.0,61.2229,61.3651,61.1913,61.3256,6493.0
2019-11-06 15:45:00,77.64,77.75,77.6,77.71,8209.0,61.3256,61.4125,61.294,61.3809,8209.0
2019-11-06 15:50:00,77.66,77.66,77.2,77.33,13360.0,61.3414,61.3414,60.9781,61.0808,13360.0
2019-11-06 15:55:00,77.31,77.31,77.0,77.1,13189.0,61.065,61.065,60.8201,60.8991,13189.0
2019-11-07 09:30:00,77.61,77.89,77.38,77.78,9235.0,61.3019,61.5231,61.1202,61.4362,9235.0
2019-11-07 09:35:00,77.75,78.54,77.72,78.54,5356.0,61.4125,62.0365,61.3888,62.0365,5356.0
2019-11-07 09:40:00,78.62,79.12,78.5,78.52,4800.0,62.0997,62.4946,62.0049,62.0207,4800.0
2019-11-07 09:45:00,78.55,78.56,77.61,77.61,11336.0,62.0444,62.0523,61.3019,61.3019,11336.0
2019-11-07 09:50:00,77.52,77.91,77.32,77.48,9070.0,61.2308,61.5389,61.0729,61.1992,9070.0
2019-11-07 09:55:00,77.35,77.89,77.35,77.56,5344.0,61.0966,61.5231,61.0966,61.2624,5344.0
2019-11-07 10:00:00,77.7,77.7,76.84,77.16,5221.0,61.373,61.373,60.6937,60.9465,5221.0
2019-11-07 10:05:00,77.04,77.34,76.87,77.34,6031.0,60.8517,61.0887,60.7174,61.0887,6031.0
2019-11-07 10:10:00,77.66,77.7,77.06,77.13,3788.0,61.3414,61.373,60.8675,60.9228,3788.0
2019-11-07 10:15:00,77.12,77.3,77.06,77.29,4686.0,60.9149,61.0571,60.8675,61.0492,4686.0
2019-11-07 10:20:00,77.31,77.31,77.11,77.18,2426.0,61.065,61.065,60.907,60.9623,2426.0
2019-11-07 10:25:00,77.22,77.33,77.16,77.33,1800.0,60.9939,61.0808,60.9465,61.0808,1800.0
2019-11-07 10:30:00,77.3,77.46,76.98,76.98,2000.0,61.0571,61.1834,60.8043,60.8043,2000.0
2019-11-07 10:35:00,76.91,77.04,76.81,76.81,4214.0,60.749,60.8517,60.67,60.67,4214.0
2019-11-07 10:40:00,76.86,76.86,76.57,76.64,2003.0,60.7095,60.7095,60.4805,60.5357,2003.0
2019-11-07 10:45:00,76.6,76.63,76.48,76.5,4181.0,60.5041,60.5278,60.4094,60.4252,4181.0
2019-11-07 10:50:00,76.5,76.6,76.15,76.22,2501.0,60.4252,60.5041,60.1487,60.204,2501.0
2019-11-07 10:55:00,76.19,76.26,76.15,76.21,2454.0,60.1803,60.2356,60.1487,60.1961,2454.0
2019-11-07 11:00:00,76.12,76.14,75.78,75.84,5205.0,60.125,60.1408,59.8565,59.9038,5205.0
2019-11-07 11:05:00,75.84,76.0,75.8,75.89,4495.0,59.9038,60.0302,59.8723,59.9433,4495.0
2019-11-07 11:10:00,75.87,75.95,75.83,75.83,3900.0,59.9275,59.9907,59.8959,59.8959,3900.0
2019-11-07 11:15:00,75.81,75.81,75.35,75.56,4275.0,59.8801,59.8801,59.5168,59.6827,4275.0
2019-11-07 11:20:00,75.56,75.56,75.21,75.25,4141.0,59.6827,59.6827,59.4062,59.4378,4141.0
2019-11-07 11:25:00,75.25,75.25,74.82,74.99,7907.0,59.4378,59.4378,59.0982,59.2325,7907.0
2019-11-07 11:30:00,74.98,74.99,74.81,74.86,5484.0,59.2246,59.2325,59.0903,59.1298,5484.0
2019-11-07 11:35:00,74.85,74.86,74.58,74.75,6123.0,59.1219,59.1298,58.9086,59.0429,6123.0
2019-11-07 11:40:00,74.76,75.32,74.76,75.13,6674.0,59.0508,59.4931,59.0508,59.343,6674.0
2019-11-07 11:45:00,75.11,75.16,74.93,74.94,4195.0,59.3272,59.3667,59.1851,59.193,4195.0
2019-11-07 11:50:00,74.9,75.04,74.9,75.02,3199.0,59.1614,59.2719,59.1614,59.2562,3199.0
2019-11-07 11:55:00,75.05,75.26,74.84,75.05,4200.0,59.2798,59.4457,59.114,59.2798,4200.0
2019-11-07 12:00:00,75.04,75.11,75.0,75.11,3200.0,59.2719,59.3272,59.2404,59.3272,3200.0
2019-11-07 12:05:00,75.08,75.24,75.0,75.17,4898.0,59.3035,59.4299,59.2404,59.3746,4898.0
2019-11-07 12:10:00,75.1,75.1,74.89,74.89,4031.0,59.3193,59.3193,59.1535,59.1535,4031.0
2019-11-07 12:15:00,74.9,74.99,74.9,74.98,2892.0,59.1614,59.2325,59.1614,59.2246,2892.0
2019-11-07 12:20:00,74.99,75.46,74.99,75.2,16762.0,59.2325,59.6037,59.2325,59.3983,16762.0
2019-11-07 12:25:00,75.09,75.15,74.88,75.15,2616.0,59.3114,59.3588,59.1456,59.3588,2616.0
2019-11-07 12:30:00,75.14,75.57,75.14,75.46,4558.0,59.3509,59.6906,59.3509,59.6037,4558.0
2019-11-07 12:35:00,75.47,75.59,75.43,75.56,2194.0,59.6116,59.7064,59.58,59.6827,2194.0
2019-11-07 12:40:00,75.64,75.88,75.6,75.62,7105.0,59.7459,59.9354,59.7143,59.7301,7105.0
2019-11-07 12:45:00,75.65,75.7,75.6,75.6,1100.0,59.7538,59.7933,59.7143,59.7143,1100.0
2019-11-07 12:50:00,75.59,75.63,75.46,75.62,1533.0,59.7064,59.738,59.6037,59.7301,1533.0
2019-11-07 12:55:00,75.54,75.65,75.46,75.56,1400.0,59.6669,59.7538,59.6037,59.6827,1400.0
2019-11-07 13:00:00,75.56,75.59,75.52,75.53,1300.0,59.6827,59.7064,59.6511,59.659,1300.0
2019-11-07 13:05:00,75.52,75.55,75.33,75.35,2500.0,59.6511,59.6748,59.501,59.5168,2500.0
2019-11-07 13:10:00,75.39,75.39,75.32,75.37,1287.0,59.5484,59.5484,59.4931,59.5326,1287.0
2019-11-07 13:15:00,75.34,75.5,75.24,75.45,2100.0,59.5089,59.6353,59.4299,59.5958,2100.0
2019-11-07 13:20:00,75.3,75.39,75.28,75.34,700.0,59.4773,59.5484,59.4615,59.5089,700.0
2019-11-07 13:25:00,75.3,75.31,75.0,75.0,5100.0,59.4773,59.4852,59.2404,59.2404,5100.0
2019-11-07 13:30:00,75.14,75.19,74.9,75.04,2700.0,59.3509,59.3904,59.1614,59.2719,2700.0
2019-11-07 13:35:00,75.1,75.16,75.04,75.04,1601.0,59.3193,59.3667,59.2719,59.2719,1601.0
2019-11-07 13:40:00,75.06,75.35,75.06,75.35,1500.0,59.2877,59.5168,59.2877,59.5168,1500.0
2019-11-07 13:45:00,75.39,75.39,75.29,75.35,2172.0,59.5484,59.5484,59.4694,59.5168,2172.0
2019-11-07 13:50:00,75.38,75.48,75.33,75.47,1900.0,59.5405,59.6195,59.501,59.6116,1900.0
2019-11-07 13:55:00,75.48,75.48,75.3,75.36,4900.0,59.6195,59.6195,59.4773,59.5247,4900.0
2019-11-07 14:00:00,75.38,75.48,75.38,75.47,1700.0,59.5405,59.6195,59.5405,59.6116,1700.0
2019-11-07 14:05:00,75.43,75.61,75.43,75.61,2606.0,59.58,59.7222,59.58,59.7222,2606.0
2019-11-07 14:10:00,75.65,75.81,75.65,75.75,2675.0,59.7538,59.8801,59.7538,59.8328,2675.0
2019-11-07 14:15:00,75.66,75.66,75.56,75.62,800.0,59.7617,59.7617,59.6827,59.7301,800.0
2019-11-07 14:20:00,75.58,75.66,75.58,75.59,2090.0,59.6985,59.7617,59.6985,59.7064,2090.0
2019-11-07 14:25:00,75.59,75.6,75.45,75.47,1600.0,59.7064,59.7143,59.5958,59.6116,1600.0
2019-11-07 14:30:00,75.44,75.51,75.37,75.37,2300.0,59.5879,59.6432,59.5326,59.5326,2300.0
2019-11-07 14:35:00,75.22,75.5,75.21,75.43,3200.0,59.4141,59.6353,59.4062,59.58,3200.0
2019-11-07 14:40:00,75.39,75.49,75.25,75.3,3303.0,59.5484,59.6274,59.4378,59.4773,3303.0
2019-11-07 14:45:00,75.29,75.29,74.93,74.93,3671.0,59.4694,59.4694,59.1851,59.1851,3671.0
2019-11-07 14:50:00,74.88,74.98,74.85,74.9,2400.0,59.1456,59.2246,59.1219,59.1614,2400.0
2019-11-07 14:55:00,74.84,74.98,74.84,74.98,1500.0,59.114,59.2246,59.114,59.2246,1500.0
2019-11-07 15:00:00,74.99,74.99,74.92,74.96,3000.0,59.2325,59.2325,59.1772,59.2088,3000.0
2019-11-07 15:05:00,74.96,75.05,74.96,75.03,2178.0,59.2088,59.2798,59.2088,59.264,2178.0
2019-11-07 15:10:00,75.01,75.01,74.85,74.88,2500.0,59.2483,59.2483,59.1219,59.1456,2500.0
2019-11-07 15:15:00,74.88,74.88,74.8,74.8,3226.0,59.1456,59.1456,59.0824,59.0824,3226.0
2019-11-07 15:20:00,74.77,74.82,74.75,74.75,4034.0,59.0587,59.0982,59.0429,59.0429,4034.0
2019-11-07 15:25:00,74.75,74.86,74.75,74.84,3614.0,59.0429,59.1298,59.0429,59.114,3614.0
2019-11-07 15:30:00,74.82,75.12,74.81,75.06,5604.0,59.0982,59.3351,59.0903,59.2877,5604.0
2019-11-07 15:35:00,75.14,75.35,75.1,75.22,4708.0,59.3509,59.5168,59.3193,59.4141,4708.0
2019-11-07 15:40:00,75.19,75.2,75.0,75.02,5121.0,59.3904,59.3983,59.2404,59.2562,5121.0
2019-11-07 15:45:00,75.05,75.46,75.05,75.42,10870.0,59.2798,59.6037,59.2798,59.5721,10870.0
2019-11-07 15:50:00,75.43,75.74,75.26,75.3,13119.0,59.58,59.8249,59.4457,59.4773,13119.0
2019-11-07 15:55:00,75.3,75.59,75.3,75.52,12213.0,59.4773,59.7064,59.4773,59.6511,12213.0
2019-11-08 09:30:00,74.57,74.99,74.44,74.94,5108.0,58.9007,59.2325,58.798,59.193,5108.0
2019-11-08 09:35:00,74.57,75.2,74.26,75.11,5199.0,58.9007,59.3983,58.6558,59.3272,5199.0
2019-11-08 09:40:00,75.03,75.11,74.66,74.79,2300.0,59.264,59.3272,58.9718,59.0745,2300.0
2019-11-08 09:45:00,74.89,75.64,74.82,75.49,3885.0,59.1535,59.7459,59.0982,59.6274,3885.0
2019-11-08 09:50:00,75.44,75.71,75.44,75.47,2900.0,59.5879,59.8012,59.5879,59.6116,2900.0
2019-11-08 09:55:00,75.11,75.44,75.1,75.11,2900.0,59.3272,59.5879,59.3193,59.3272,2900.0
2019-11-08 10:00:00,75.02,75.27,74.95,75.16,2401.0,59.2562,59.4536,59.2009,59.3667,2401.0
2019-11-08 10:05:00,75.13,75.36,75.08,75.36,4600.0,59.343,59.5247,59.3035,59.5247,4600.0
2019-11-08 10:10:00,75.48,75.69,75.47,75.68,1881.0,59.6195,59.7854,59.6116,59.7775,1881.0
2019-11-08 10:15:00,75.48,75.49,75.14,75.24,3140.0,59.6195,59.6274,59.3509,59.4299,3140.0
2019-11-08 10:20:00,75.16,75.43,75.16,75.42,900.0,59.3667,59.58,59.3667,59.5721,900.0
2019-11-08 10:25:00,75.56,75.73,75.52,75.62,1000.0,59.6827,59.817,59.6511,59.7301,1000.0
2019-11-08 10:30:00,75.43,75.51,75.29,75.29,800.0,59.58,59.6432,59.4694,59.4694,800.0
2019-11-08 10:35:00,75.35,75.45,75.3,75.44,1200.0,59.5168,59.5958,59.4773,59.5879,1200.0
2019-11-08 10:40:00,75.4,75.54,75.25,75.51,2200.0,59.5563,59.6669,59.4378,59.6432,2200.0
2019-11-08 10:45:00,75.71,76.03,75.68,75.95,2818.0,59.8012,60.0539,59.7775,59.9907,2818.0
2019-11-08 10:50:00,75.85,75.93,75.8,75.8,2000.0,59.9117,59.9749,59.8723,59.8723,2000.0
2019-11-08 10:55:00,75.83,75.9,75.77,75.9,1000.0,59.8959,59.9512,59.8486,59.9512,1000.0
2019-11-08 11:00:00,76.0,76.08,75.9,75.98,1900.0,60.0302,60.0934,59.9512,60.0144,1900.0
2019-11-08 11:05:00,75.95,76.28,75.86,76.26,2200.0,59.9907,60.2514,59.9196,60.2356,2200.0
2019-11-08 11:10:00,76.26,76.34,75.95,75.95,1700.0,60.2356,60.2988,59.9907,59.9907,1700.0
2019-11-08 11:15:00,75.81,75.81,75.51,75.62,2100.0,59.8801,59.8801,59.6432,59.7301,2100.0
2019-11-08 11:20:00,75.58,75.79,75.58,75.79,1400.0,59.6985,59.8644,59.6985,59.8644,1400.0
2019-11-08 11:25:00,75.83,75.96,75.63,75.65,6934.0,59.8959,59.9986,59.738,59.7538,6934.0
2019-11-08 11:30:00,75.62,75.65,75.41,75.53,5268.0,59.7301,59.7538,59.5642,59.659,5268.0
2019-11-08 11:35:00,75.75,75.75,75.63,75.72,1700.0,59.8328,59.8328,59.738,59.8091,1700.0
2019-11-08 11:40:00,75.73,75.73,75.63,75.63,800.0,59.817,59.817,59.738,59.738,800.0
2019-11-08 11:45:00,76.06,76.12,76.06,76.09,700.0,60.0776,60.125,60.0776,60.1013,700.0
2019-11-08 11:50:00,76.1,76.1,76.0,76.0,200.0,60.1092,60.1092,60.0302,60.0302,200.0
2019-11-08 11:55:00,75.99,76.17,75.99,76.14,400.0,60.0223,60.1645,60.0223,60.1408,400.0
2019-11-08 12:00:00,76.14,76.38,76.12,76.15,1545.0,60.1408,60.3304,60.125,60.1487,1545.0
2019-11-08 12:05:00,76.23,76.23,76.22,76.22,500.0,60.2119,60.2119,60.204,60.204,500.0
2019-11-08 12:10:00,76.14,76.2,76.1,76.2,800.0,60.1408,60.1882,60.1092,60.1882,800.0
2019-11-08 12:15:00,76.18,76.48,76.17,76.43,2300.0,60.1724,60.4094,60.1645,60.3699,2300.0
2019-11-08 12:20:00,76.43,76.43,76.19,76.23,1943.0,60.3699,60.3699,60.1803,60.2119,1943.0
2019-11-08 12:25:00,76.24,76.36,76.23,76.29,1300.0,60.2198,60.3146,60.2119,60.2593,1300.0
2019-11-08 12:30:00,76.35,76.36,76.21,76.24,700.0,60.3067,60.3146,60.1961,60.2198,700.0
2019-11-08 12:35:00,76.34,76.34,76.3,76.3,400.0,60.2988,60.2988,60.2672,60.2672,400.0
2019-11-08 12:40:00,76.29,76.33,76.28,76.33,900.0,60.2593,60.2909,60.2514,60.2909,900.0
2019-11-08 12:45:00,76.35,76.35,76.33,76.33,600.0,60.3067,60.3067,60.2909,60.2909,600.0
2019-11-08 12:50:00,76.41,76.45,76.41,76.45,300.0,60.3541,60.3857,60.3541,60.3857,300.0
2019-11-08 12:55:00,76.32,76.32,76.25,76.25,1000.0,60.283,60.283,60.2277,60.2277,1000.0
2019-11-08 13:00:00,76.11,76.12,76.08,76.12,900.0,60.1171,60.125,60.0934,60.125,900.0
2019-11-08 13:05:00,76.16,76.21,76.14,76.17,531.0,60.1566,60.1961,60.1408,60.1645,531.0
2019-11-08 13:10:00,76.02,76.04,76.02,76.04,400.0,60.046,60.0618,60.046,60.0618,400.0
2019-11-08 13:15:00,76.02,76.02,75.96,75.96,500.0,60.046,60.046,59.9986,59.9986,500.0
2019-11-08 13:20:00,75.8,75.88,75.8,75.8,500.0,59.8723,59.9354,59.8723,59.8723,500.0
2019-11-08 13:25:00,75.8,75.8,75.8,75.8,0.0,59.8723,59.8723,59.8723,59.8723,0.0
2019-11-08 13:30:00,75.85,75.85,75.85,75.85,100.0,59.9117,59.9117,59.9117,59.9117,100.0
2019-11-08 13:35:00,75.89,75.89,75.81,75.83,400.0,59.9433,59.9433,59.8801,59.8959,400.0
2019-11-08 13:40:00,75.84,75.86,75.79,75.79,500.0,59.9038,59.9196,59.8644,59.8644,500.0
2019-11-08 13:45:00,75.76,75.85,75.74,75.85,700.0,59.8407,59.9117,59.8249,59.9117,700.0
2019-11-08 13:50:00,75.93,75.94,75.81,75.81,600.0,59.9749,59.9828,59.8801,59.8801,600.0
2019-11-08 13:55:00,75.78,75.82,75.78,75.79,900.0,59.8565,59.888,59.8565,59.8644,900.0
2019-11-08 14:00:00,75.82,75.82,75.78,75.78,1000.0,59.888,59.888,59.8565,59.8565,1000.0
2019-11-08 14:05:00,75.77,75.81,75.68,75.81,1000.0,59.8486,59.8801,59.7775,59.8801,1000.0
2019-11-08 14:10:00,75.81,75.81,75.69,75.74,792.0,59.8801,59.8801,59.7854,59.8249,792.0
2019-11-08 14:15:00,75.79,75.81,75.61,75.66,1200.0,59.8644,59.8801,59.7222,59.7617,1200.0
2019-11-08 14:20:00,75.59,75.59,75.53,75.53,700.0,59.7064,59.7064,59.659,59.659,700.0
2019-11-08 14:25:00,75.53,75.53,75.38,75.38,1000.0,59.659,59.659,59.5405,59.5405,1000.0
2019-11-08 14:30:00,75.35,75.35,75.29,75.35,1091.0,59.5168,59.5168,59.4694,59.5168,1091.0
2019-11-08 14:35:00,75.33,75.45,75.33,75.45,500.0,59.501,59.5958,59.501,59.5958,500.0
2019-11-08 14:40:00,75.53,75.53,75.44,75.51,1500.0,59.659,59.659,59.5879,59.6432,1500.0
2019-11-08 14:45:00,75.53,75.54,75.47,75.48,800.0,59.659,59.6669,59.6116,59.6195,800.0
2019-11-08 14:50:00,75.49,75.49,75.22,75.33,1700.0,59.6274,59.6274,59.4141,59.501,1700.0
2019-11-08 14:55:00,75.39,75.39,75.35,75.38,1100.0,59.5484,59.5484,59.5168,59.5405,1100.0
2019-11-08 15:00:00,75.42,75.55,75.4,75.4,1500.0,59.5721,59.6748,59.5563,59.5563,1500.0
2019-11-08 15:05:00,75.36,75.39,75.31,75.31,600.0,59.5247,59.5484,59.4852,59.4852,600.0
2019-11-08 15:10:00,75.36,75.43,75.36,75.41,1000.0,59.5247,59.58,59.5247,59.5642,1000.0
2019-11-08 15:15:00,75.47,75.65,75.47,75.6,1531.0,59.6116,59.7538,59.6116,59.7143,1531.0
2019-11-08 15:20:00,75.61,75.69,75.58,75.69,700.0,59.7222,59.7854,59.6985,59.7854,700.0
2019-11-08 15:25:00,75.67,75.74,75.67,75.67,400.0,59.7696,59.8249,59.7696,59.7696,400.0
2019-11-08 15:30:00,75.72,75.73,75.58,75.62,1500.0,59.8091,59.817,59.6985,59.7301,1500.0
2019-11-08 15:35:00,75.64,75.73,75.63,75.68,3000.0,59.7459,59.817,59.738,59.7775,3000.0
2019-11-08 15:40:00,75.68,75.72,75.64,75.64,2200.0,59.7775,59.8091,59.7459,59.7459,2200.0
2019-11-08 15:45:00,75.63,75.63,75.48,75.48,1400.0,59.738,59.738,59.6195,59.6195,1400.0
2019-11-08 15:50:00,75.51,75.51,75.38,75.47,7414.0,59.6432,59.6432,59.5405,59.6116,7414.0
2019-11-08 15:55:00,75.5,75.58,75.31,75.43,7851.0,59.6353,59.6985,59.4852,59.58,7851.0
2019-11-11 09:30:00,74.23,74.31,73.75,74.24,2274.0,58.6322,58.6953,58.253,58.6401,2274.0
2019-11-11 09:35:00,74.58,74.58,74.16,74.16,300.0,58.9086,58.9086,58.5769,58.5769,300.0
2019-11-11 09:40:00,74.01,74.42,73.77,74.35,1200.0,58.4584,58.7822,58.2688,58.7269,1200.0
2019-11-11 09:45:00,74.46,74.74,74.44,74.59,2200.0,58.8138,59.035,58.798,58.9165,2200.0
2019-11-11 09:50:00,74.8,74.88,74.76,74.76,1748.0,59.0824,59.1456,59.0508,59.0508,1748.0
2019-11-11 09:55:00,74.86,74.9,74.86,74.88,600.0,59.1298,59.1614,59.1298,59.1456,600.0
2019-11-11 10:00:00,75.06,75.06,74.7,74.7,3249.0,59.2877,59.2877,59.0034,59.0034,3249.0
2019-11-11 10:05:00,74.75,74.75,74.48,74.7,3153.0,59.0429,59.0429,58.8296,59.0034,3153.0
2019-11-11 10:10:00,74.75,75.01,74.72,74.99,2500.0,59.0429,59.2483,59.0192,59.2325,2500.0
2019-11-11 10:15:00,74.99,75.26,74.99,75.24,1922.0,59.2325,59.4457,59.2325,59.4299,1922.0
2019-11-11 10:20:00,75.33,75.36,75.23,75.29,2000.0,59.501,59.5247,59.422,59.4694,2000.0
2019-11-11 10:25:00,75.35,75.65,75.32,75.55,3200.0,59.5168,59.7538,59.4931,59.6748,3200.0
2019-11-11 10:30:00,75.54,75.55,75.28,75.28,4299.0,59.6669,59.6748,59.4615,59.4615,4299.0
2019-11-11 10:35:00,75.34,75.34,75.11,75.22,1600.0,59.5089,59.5089,59.3272,59.4141,1600.0
2019-11-11 10:40:00,75.33,75.39,75.31,75.39,1100.0,59.501,59.5484,59.4852,59.5484,1100.0
2019-11-11 10:45:00,75.33,75.58,75.33,75.47,2500.0,59.501,59.6985,59.501,59.6116,2500.0
2019-11-11 10:50:00,75.4,75.43,75.23,75.43,1700.0,59.5563,59.58,59.422,59.58,1700.0
2019-11-11 10:55:00,75.53,75.63,75.41,75.49,2800.0,59.659,59.738,59.5642,59.6274,2800.0
2019-11-11 11:00:00,75.49,75.51,75.4,75.45,4300.0,59.6274,59.6432,59.5563,59.5958,4300.0
2019-11-11 11:05:00,75.42,75.47,75.33,75.46,9004.0,59.5721,59.6116,59.501,59.6037,9004.0
2019-11-11 11:10:00,75.48,75.51,75.38,75.47,3405.0,59.6195,59.6432,59.5405,59.6116,3405.0
2019-11-11 11:15:00,75.46,75.47,75.39,75.47,2976.0,59.6037,59.6116,59.5484,59.6116,2976.0
2019-11-11 11:20:00,75.51,75.73,75.5,75.7,1400.0,59.6432,59.817,59.6353,59.7933,1400.0
2019-11-11 11:25:00,75.65,75.76,75.63,75.75,1600.0,59.7538,59.8407,59.738,59.8328,1600.0
2019-11-11 11:30:00,75.78,75.85,75.66,75.85,1400.0,59.8565,59.9117,59.7617,59.9117,1400.0
2019-11-11 11:35:00,75.9,76.06,75.9,76.0,1100.0,59.9512,60.0776,59.9512,60.0302,1100.0
2019-11-11 11:40:00,75.98,76.19,75.98,76.11,1700.0,60.0144,60.1803,60.0144,60.1171,1700.0
2019-11-11 11:45:00,76.0,76.19,76.0,76.19,1000.0,60.0302,60.1803,60.0302,60.1803,1000.0
2019-11-11 11:50:00,76.06,76.08,75.99,76.05,1100.0,60.0776,60.0934,60.0223,60.0697,1100.0
2019-11-11 11:55:00,76.07,76.19,76.07,76.12,3900.0,60.0855,60.1803,60.0855,60.125,3900.0
2019-11-11 12:00:00,76.15,76.22,76.11,76.17,2724.0,60.1487,60.204,60.1171,60.1645,2724.0
2019-11-11 12:05:00,76.19,76.28,76.19,76.25,1000.0,60.1803,60.2514,60.1803,60.2277,1000.0
2019-11-11 12:10:00,76.2,76.43,76.2,76.43,500.0,60.1882,60.3699,60.1882,60.3699,500.0
2019-11-11 12:15:00,76.46,76.56,76.43,76.56,1100.0,60.3936,60.4726,60.3699,60.4726,1100.0
2019-11-11 12:20:00,76.55,76.59,76.47,76.51,2588.0,60.4647,60.4962,60.4015,60.4331,2588.0
2019-11-11 12:25:00,76.55,76.59,76.49,76.5,900.0,60.4647,60.4962,60.4173,60.4252,900.0
2019-11-11 12:30:00,76.52,76.52,76.42,76.48,1300.0,60.441,60.441,60.362,60.4094,1300.0
2019-11-11 12:35:00,76.51,76.57,76.47,76.54,1693.0,60.4331,60.4805,60.4015,60.4568,1693.0
2019-11-11 12:40:00,76.58,76.73,76.58,76.69,1000.0,60.4884,60.6068,60.4884,60.5752,1000.0
2019-11-11 12:45:00,76.74,76.74,76.65,76.74,1100.0,60.6147,60.6147,60.5436,60.6147,1100.0
2019-11-11 12:50:00,76.77,76.78,76.48,76.52,700.0,60.6384,60.6463,60.4094,60.441,700.0
2019-11-11 12:55:00,76.49,76.51,76.47,76.47,600.0,60.4173,60.4331,60.4015,60.4015,600.0
2019-11-11 13:00:00,76.44,76.53,76.44,76.53,1226.0,60.3778,60.4489,60.3778,60.4489,1226.0
2019-11-11 13:05:00,76.49,76.52,76.49,76.52,500.0,60.4173,60.441,60.4173,60.441,500.0
2019-11-11 13:10:00,76.51,76.55,76.47,76.55,1300.0,60.4331,60.4647,60.4015,60.4647,1300.0
2019-11-11 13:15:00,76.5,76.5,76.24,76.24,1934.0,60.4252,60.4252,60.2198,60.2198,1934.0
2019-11-11 13:20:00,76.32,76.32,76.21,76.23,1191.0,60.283,60.283,60.1961,60.2119,1191.0
2019-11-11 13:25:00,76.25,76.27,76.19,76.24,1000.0,60.2277,60.2435,60.1803,60.2198,1000.0
2019-11-11 13:30:00,76.25,76.5,76.25,76.5,1500.0,60.2277,60.4252,60.2277,60.4252,1500.0
2019-11-11 13:35:00,76.47,76.68,76.47,76.57,2623.0,60.4015,60.5673,60.4015,60.4805,2623.0
2019-11-11 13:40:00,76.61,76.64,76.47,76.47,700.0,60.512,60.5357,60.4015,60.4015,700.0
2019-11-11 13:45:00,76.49,76.54,76.49,76.51,4300.0,60.4173,60.4568,60.4173,60.4331,4300.0
2019-11-11 13:50:00,76.54,76.73,76.54,76.73,2197.0,60.4568,60.6068,60.4568,60.6068,2197.0
2019-11-11 13:55:00,76.86,76.91,76.78,76.84,2662.0,60.7095,60.749,60.6463,60.6937,2662.0
2019-11-11 14:00:00,76.9,77.0,76.83,76.87,2200.0,60.7411,60.8201,60.6858,60.7174,2200.0
2019-11-11 14:05:00,76.9,76.9,76.61,76.66,1763.0,60.7411,60.7411,60.512,60.5515,1763.0
2019-11-11 14:10:00,76.74,76.75,76.64,76.75,1333.0,60.6147,60.6226,60.5357,60.6226,1333.0
2019-11-11 14:15:00,76.84,76.87,76.84,76.86,600.0,60.6937,60.7174,60.6937,60.7095,600.0
2019-11-11 14:20:00,76.76,76.97,76.76,76.9,2600.0,60.6305,60.7964,60.6305,60.7411,2600.0
2019-11-11 14:25:00,76.96,77.03,76.93,77.0,1500.0,60.7885,60.8438,60.7648,60.8201,1500.0
2019-11-11 14:30:00,77.0,77.04,77.0,77.04,600.0,60.8201,60.8517,60.8201,60.8517,600.0
2019-11-11 14:35:00,77.0,77.04,76.99,77.04,1399.0,60.8201,60.8517,60.8122,60.8517,1399.0
2019-11-11 14:40:00,77.04,77.11,77.02,77.11,600.0,60.8517,60.907,60.8359,60.907,600.0
2019-11-11 14:45:00,77.07,77.07,77.0,77.0,783.0,60.8754,60.8754,60.8201,60.8201,783.0
2019-11-11 14:50:00,76.91,76.91,76.73,76.77,1727.0,60.749,60.749,60.6068,60.6384,1727.0
2019-11-11 14:55:00,76.77,76.77,76.71,76.74,1000.0,60.6384,60.6384,60.591,60.6147,1000.0
2019-11-11 15:00:00,76.73,76.77,76.73,76.74,1000.0,60.6068,60.6384,60.6068,60.6147,1000.0
2019-11-11 15:05:00,76.75,76.78,76.65,76.78,2031.0,60.6226,60.6463,60.5436,60.6463,2031.0
2019-11-11 15:10:00,76.76,76.82,76.75,76.79,2198.0,60.6305,60.6779,60.6226,60.6542,2198.0
2019-11-11 15:15:00,76.77,76.79,76.68,76.73,878.0,60.6384,60.6542,60.5673,60.6068,878.0
2019-11-11 15:20:00,76.74,76.89,76.71,76.89,1500.0,60.6147,60.7332,60.591,60.7332,1500.0
2019-11-11 15:25:00,76.88,76.94,76.84,76.84,1100.0,60.7253,60.7727,60.6937,60.6937,1100.0
2019-11-11 15:30:00,76.79,76.91,76.79,76.83,3000.0,60.6542,60.749,60.6542,60.6858,3000.0
2019-11-11 15:35:00,76.8,76.83,76.75,76.78,2478.0,60.6621,60.6858,60.6226,60.6463,2478.0
2019-11-11 15:40:00,76.76,76.79,76.69,76.7,2300.0,60.6305,60.6542,60.5752,60.5831,2300.0
2019-11-11 15:45:00,76.7,76.7,76.61,76.62,1896.0,60.5831,60.5831,60.512,60.5199,1896.0
2019-11-11 15:50:00,76.59,76.76,76.56,76.71,10202.0,60.4962,60.6305,60.4726,60.591,10202.0
2019-11-11 15:55:00,76.71,76.94,76.64,76.88,10618.0,60.591,60.7727,60.5357,60.7253,10618.0
2019-11-12 09:30:00,77.56,77.56,77.27,77.29,500.0,61.2624,61.2624,61.0334,61.0492,500.0
2019-11-12 09:35:00,77.51,77.72,77.4,77.43,1400.0,61.2229,61.3888,61.136,61.1597,1400.0
2019-11-12 09:40:00,77.28,77.82,77.28,77.75,1106.0,61.0413,61.4678,61.0413,61.4125,1106.0
2019-11-12 09:45:00,77.96,78.08,77.82,77.96,3100.0,61.5784,61.6732,61.4678,61.5784,3100.0
2019-11-12 09:50:00,77.94,78.16,77.85,77.86,2200.0,61.5626,61.7363,61.4915,61.4994,2200.0
2019-11-12 09:55:00,78.25,78.29,77.95,78.0,1100.0,61.8074,61.839,61.5705,61.61,1100.0
2019-11-12 10:00:00,77.91,77.91,77.66,77.78,1900.0,61.5389,61.5389,61.3414,61.4362,1900.0
2019-11-12 10:05:00,77.86,78.0,77.86,77.96,1000.0,61.4994,61.61,61.4994,61.5784,1000.0
2019-11-12 10:10:00,78.04,78.19,78.04,78.1,800.0,61.6416,61.76,61.6416,61.689,800.0
2019-11-12 10:15:00,78.11,78.14,78.03,78.14,1000.0,61.6969,61.7205,61.6337,61.7205,1000.0
2019-11-12 10:20:00,78.16,78.31,78.16,78.28,1700.0,61.7363,61.8548,61.7363,61.8311,1700.0
2019-11-12 10:25:00,78.26,78.72,78.26,78.68,2112.0,61.8153,62.1787,61.8153,62.1471,2112.0
2019-11-12 10:30:00,78.57,78.87,78.57,78.65,2687.0,62.0602,62.2972,62.0602,62.1234,2687.0
2019-11-12 10:35:00,78.75,78.89,78.69,78.89,1829.0,62.2024,62.313,62.155,62.313,1829.0
2019-11-12 10:40:00,78.92,79.0,78.84,78.84,3341.0,62.3366,62.3998,62.2735,62.2735,3341.0
2019-11-12 10:45:00,78.81,78.95,78.75,78.94,1973.0,62.2498,62.3603,62.2024,62.3524,1973.0
2019-11-12 10:50:00,78.87,79.07,78.86,79.05,7029.0,62.2972,62.4551,62.2893,62.4393,7029.0
2019-11-12 10:55:00,79.06,79.11,78.87,78.92,4100.0,62.4472,62.4867,62.2972,62.3366,4100.0
2019-11-12 11:00:00,78.92,79.03,78.88,79.03,2463.0,62.3366,62.4235,62.3051,62.4235,2463.0
2019-11-12 11:05:00,78.97,78.97,78.84,78.93,725.0,62.3761,62.3761,62.2735,62.3445,725.0
2019-11-12 11:10:00,78.78,78.82,78.76,78.82,520.0,62.2261,62.2577,62.2103,62.2577,520.0
2019-11-12 11:15:00,78.85,79.01,78.75,78.91,1300.0,62.2814,62.4077,62.2024,62.3288,1300.0
2019-11-12 11:20:00,78.92,79.11,78.81,79.1,2380.0,62.3366,62.4867,62.2498,62.4788,2380.0
2019-11-12 11:25:00,79.14,79.29,79.14,79.23,1661.0,62.5104,62.6289,62.5104,62.5815,1661.0
2019-11-12 11:30:00,79.27,79.44,79.24,79.44,1525.0,62.6131,62.7474,62.5894,62.7474,1525.0
2019-11-12 11:35:00,79.51,79.54,79.42,79.43,1200.0,62.8027,62.8264,62.7316,62.7395,1200.0
2019-11-12 11:40:00,79.39,79.42,79.1,79.13,2000.0,62.7079,62.7316,62.4788,62.5025,2000.0
2019-11-12 11:45:00,79.33,79.43,79.23,79.4,2000.0,62.6605,62.7395,62.5815,62.7158,2000.0
2019-11-12 11:50:00,79.4,79.42,78.89,78.91,1663.0,62.7158,62.7316,62.313,62.3288,1663.0
2019-11-12 11:55:00,78.85,78.89,78.75,78.77,1000.0,62.2814,62.313,62.2024,62.2182,1000.0
2019-11-12 12:00:00,78.81,78.9,78.81,78.85,500.0,62.2498,62.3209,62.2498,62.2814,500.0
2019-11-12 12:05:00,78.87,78.87,78.6,78.6,300.0,62.2972,62.2972,62.0839,62.0839,300.0
2019-11-12 12:10:00,78.6,78.6,78.52,78.52,300.0,62.0839,62.0839,62.0207,62.0207,300.0
2019-11-12 12:15:00,78.32,78.32,78.22,78.24,500.0,61.8627,61.8627,61.7837,61.7995,500.0
2019-11-12 12:20:00,78.5,78.5,78.42,78.5,500.0,62.0049,62.0049,61.9417,62.0049,500.0
2019-11-12 12:25:00,78.58,78.6,78.52,78.56,600.0,62.0681,62.0839,62.0207,62.0523,600.0
2019-11-12 12:30:00,78.68,78.68,78.6,78.67,1615.0,62.1471,62.1471,62.0839,62.1392,1615.0
2019-11-12 12:35:00,78.68,78.68,78.46,78.48,1100.0,62.1471,62.1471,61.9733,61.9891,1100.0
2019-11-12 12:40:00,78.44,78.46,78.37,78.44,1100.0,61.9575,61.9733,61.9022,61.9575,1100.0
2019-11-12 12:45:00,78.44,78.57,78.42,78.47,1600.0,61.9575,62.0602,61.9417,61.9812,1600.0
2019-11-12 12:50:00,78.47,78.47,78.4,78.44,1000.0,61.9812,61.9812,61.9259,61.9575,1000.0
2019-11-12 12:55:00,78.48,78.65,78.48,78.65,700.0,61.9891,62.1234,61.9891,62.1234,700.0
2019-11-12 13:00:00,78.65,78.65,78.65,78.65,0.0,62.1234,62.1234,62.1234,62.1234,0.0
2019-11-12 13:05:00,78.69,78.9,78.68,78.9,2629.0,62.155,62.3209,62.1471,62.3209,2629.0
2019-11-12 13:10:00,78.91,78.92,78.73,78.73,1000.0,62.3288,62.3366,62.1866,62.1866,1000.0
2019-11-12 13:15:00,78.76,78.76,78.67,78.71,403.0,62.2103,62.2103,62.1392,62.1708,403.0
2019-11-12 13:20:00,78.72,78.82,78.72,78.78,897.0,62.1787,62.2577,62.1787,62.2261,897.0
2019-11-12 13:25:00,78.74,78.74,78.57,78.6,600.0,62.1945,62.1945,62.0602,62.0839,600.0
2019-11-12 13:30:00,78.46,78.47,78.33,78.33,4537.0,61.9733,61.9812,61.8706,61.8706,4537.0
2019-11-12 13:35:00,78.23,78.35,78.23,78.33,3819.0,61.7916,61.8864,61.7916,61.8706,3819.0
2019-11-12 13:40:00,78.35,78.55,78.35,78.53,5454.0,61.8864,62.0444,61.8864,62.0286,5454.0
2019-11-12 13:45:00,78.5,78.51,78.44,78.51,1400.0,62.0049,62.0128,61.9575,62.0128,1400.0
2019-11-12 13:50:00,78.42,78.42,78.22,78.27,2400.0,61.9417,61.9417,61.7837,61.8232,2400.0
2019-11-12 13:55:00,78.24,78.24,78.17,78.21,1800.0,61.7995,61.7995,61.7442,61.7758,1800.0
2019-11-12 14:00:00,78.2,78.25,78.14,78.25,1700.0,61.7679,61.8074,61.7205,61.8074,1700.0
2019-11-12 14:05:00,78.24,78.24,78.07,78.07,1300.0,61.7995,61.7995,61.6653,61.6653,1300.0
2019-11-12 14:10:00,78.02,78.02,77.78,77.82,1785.0,61.6258,61.6258,61.4362,61.4678,1785.0
2019-11-12 14:15:00,77.8,77.82,77.69,77.8,2200.0,61.452,61.4678,61.3651,61.452,2200.0
2019-11-12 14:20:00,77.78,77.9,77.71,77.87,2300.0,61.4362,61.531,61.3809,61.5073,2300.0
2019-11-12 14:25:00,77.84,77.92,77.68,77.92,3016.0,61.4836,61.5468,61.3572,61.5468,3016.0
2019-11-12 14:30:00,77.9,77.97,77.9,77.94,2000.0,61.531,61.5863,61.531,61.5626,2000.0
2019-11-12 14:35:00,77.81,77.82,77.5,77.54,2428.0,61.4599,61.4678,61.215,61.2466,2428.0
2019-11-12 14:40:00,77.53,77.6,77.48,77.48,2150.0,61.2387,61.294,61.1992,61.1992,2150.0
2019-11-12 14:45:00,77.5,77.56,77.45,77.47,2700.0,61.215,61.2624,61.1755,61.1913,2700.0
2019-11-12 14:50:00,77.44,77.53,77.44,77.51,2300.0,61.1676,61.2387,61.1676,61.2229,2300.0
2019-11-12 14:55:00,77.46,77.79,77.46,77.75,1300.0,61.1834,61.4441,61.1834,61.4125,1300.0
2019-11-12 15:00:00,77.78,77.94,77.78,77.94,900.0,61.4362,61.5626,61.4362,61.5626,900.0
2019-11-12 15:05:00,78.0,78.0,77.92,77.92,1350.0,61.61,61.61,61.5468,61.5468,1350.0
2019-11-12 15:10:00,77.85,77.87,77.66,77.68,1085.0,61.4915,61.5073,61.3414,61.3572,1085.0
2019-11-12 15:15:00,77.69,77.77,77.69,77.76,1100.0,61.3651,61.4283,61.3651,61.4204,1100.0
2019-11-12 15:20:00,77.8,77.93,77.8,77.83,2391.0,61.452,61.5547,61.452,61.4757,2391.0
2019-11-12 15:25:00,77.83,77.93,77.82,77.93,1500.0,61.4757,61.5547,61.4678,61.5547,1500.0
2019-11-12 15:30:00,77.93,78.02,77.91,77.92,1500.0,61.5547,61.6258,61.5389,61.5468,1500.0
2019-11-12 15:35:00,77.95,78.05,77.95,78.03,1900.0,61.5705,61.6495,61.5705,61.6337,1900.0
2019-11-12 15:40:00,77.99,78.01,77.93,78.0,3526.0,61.6021,61.6179,61.5547,61.61,3526.0
2019-11-12 15:45:00,77.99,78.01,77.97,78.01,3000.0,61.6021,61.6179,61.5863,61.6179,3000.0
2019-11-12 15:50:00,77.99,78.09,77.99,78.09,5506.0,61.6021,61.6811,61.6021,61.6811,5506.0
2019-11-12 15:55:00,78.07,78.11,77.96,78.0,6288.0,61.6653,61.6969,61.5784,61.61,6288.0
2019-11-13 09:30:00,77.22,77.22,76.47,77.21,4673.0,60.9939,60.9939,60.4015,60.986,4673.0
2019-11-13 09:35:00,77.47,77.72,77.36,77.47,1000.0,61.1913,61.3888,61.1045,61.1913,1000.0
2019-11-13 09:40:00,77.58,77.74,77.58,77.63,700.0,61.2782,61.4046,61.2782,61.3177,700.0
2019-11-13 09:45:00,77.7,78.1,77.7,77.91,1100.0,61.373,61.689,61.373,61.5389,1100.0
2019-11-13 09:50:00,77.86,78.33,77.86,78.28,2400.0,61.4994,61.8706,61.4994,61.8311,2400.0
2019-11-13 09:55:00,78.18,78.25,78.1,78.18,1495.0,61.7521,61.8074,61.689,61.7521,1495.0
2019-11-13 10:00:00,78.23,78.4,78.23,78.26,1800.0,61.7916,61.9259,61.7916,61.8153,1800.0
2019-11-13 10:05:00,78.28,78.51,78.28,78.48,1600.0,61.8311,62.0128,61.8311,61.9891,1600.0
2019-11-13 10:10:00,78.48,78.51,77.97,78.0,1510.0,61.9891,62.0128,61.5863,61.61,1510.0
2019-11-13 10:15:00,77.99,77.99,77.83,77.86,973.0,61.6021,61.6021,61.4757,61.4994,973.0
2019-11-13 10:20:00,78.04,78.04,77.79,77.79,400.0,61.6416,61.6416,61.4441,61.4441,400.0
2019-11-13 10:25:00,77.66,77.66,77.63,77.66,400.0,61.3414,61.3414,61.3177,61.3414,400.0
2019-11-13 10:30:00,77.65,77.7,77.3,77.39,1000.0,61.3335,61.373,61.0571,61.1281,1000.0
2019-11-13 10:35:00,77.4,77.57,77.4,77.57,1300.0,61.136,61.2703,61.136,61.2703,1300.0
2019-11-13 10:40:00,77.55,77.55,77.45,77.45,1600.0,61.2545,61.2545,61.1755,61.1755,1600.0
2019-11-13 10:45:00,77.54,77.62,77.5,77.58,1000.0,61.2466,61.3098,61.215,61.2782,1000.0
2019-11-13 10:50:00,77.62,77.62,77.44,77.46,2100.0,61.3098,61.3098,61.1676,61.1834,2100.0
2019-11-13 10:55:00,77.41,77.45,77.28,77.42,4100.0,61.1439,61.1755,61.0413,61.1518,4100.0
2019-11-13 11:00:00,77.42,77.57,77.28,77.57,3000.0,61.1518,61.2703,61.0413,61.2703,3000.0
2019-11-13 11:05:00,77.59,77.59,77.46,77.58,1200.0,61.2861,61.2861,61.1834,61.2782,1200.0
2019-11-13 11:10:00,77.6,77.6,77.41,77.51,1300.0,61.294,61.294,61.1439,61.2229,1300.0
2019-11-13 11:15:00,77.53,77.56,77.48,77.53,2300.0,61.2387,61.2624,61.1992,61.2387,2300.0
2019-11-13 11:20:00,77.55,77.69,77.53,77.64,1600.0,61.2545,61.3651,61.2387,61.3256,1600.0
2019-11-13 11:25:00,77.56,77.57,77.47,77.51,2700.0,61.2624,61.2703,61.1913,61.2229,2700.0
2019-11-13 11:30:00,77.57,77.78,77.53,77.78,5400.0,61.2703,61.4362,61.2387,61.4362,5400.0
2019-11-13 11:35:00,77.66,77.71,77.63,77.68,900.0,61.3414,61.3809,61.3177,61.3572,900.0
2019-11-13 11:40:00,77.74,77.87,77.69,77.8,1800.0,61.4046,61.5073,61.3651,61.452,1800.0
2019-11-13 11:45:00,77.79,77.81,77.62,77.63,1900.0,61.4441,61.4599,61.3098,61.3177,1900.0
2019-11-13 11:50:00,77.64,77.64,77.36,77.47,2900.0,61.3256,61.3256,61.1045,61.1913,2900.0
2019-11-13 11:55:00,77.4,77.43,77.24,77.24,1700.0,61.136,61.1597,61.0097,61.0097,1700.0
2019-11-13 12:00:00,77.22,77.22,77.0,77.03,3863.0,60.9939,60.9939,60.8201,60.8438,3863.0
2019-11-13 12:05:00,76.97,77.06,76.97,76.98,1600.0,60.7964,60.8675,60.7964,60.8043,1600.0
2019-11-13 12:10:00,76.97,77.03,76.89,76.89,1100.0,60.7964,60.8438,60.7332,60.7332,1100.0
2019-11-13 12:15:00,76.85,77.0,76.85,76.98,1200.0,60.7016,60.8201,60.7016,60.8043,1200.0
2019-11-13 12:20:00,76.99,77.04,76.94,77.04,1100.0,60.8122,60.8517,60.7727,60.8517,1100.0
2019-11-13 12:25:00,77.05,77.17,77.05,77.14,1700.0,60.8596,60.9544,60.8596,60.9307,1700.0
2019-11-13 12:30:00,77.15,77.28,77.12,77.28,800.0,60.9386,61.0413,60.9149,61.0413,800.0
2019-11-13 12:35:00,77.38,77.47,77.38,77.45,900.0,61.1202,61.1913,61.1202,61.1755,900.0
2019-11-13 12:40:00,77.38,77.38,77.17,77.2,1300.0,61.1202,61.1202,60.9544,60.9781,1300.0
2019-11-13 12:45:00,77.24,77.26,77.13,77.23,1200.0,61.0097,61.0255,60.9228,61.0018,1200.0
2019-11-13 12:50:00,77.31,77.43,77.22,77.23,700.0,61.065,61.1597,60.9939,61.0018,700.0
2019-11-13 12:55:00,77.17,77.22,77.12,77.19,1700.0,60.9544,60.9939,60.9149,60.9702,1700.0
2019-11-13 13:00:00,77.2,77.22,77.18,77.22,900.0,60.9781,60.9939,60.9623,60.9939,900.0
2019-11-13 13:05:00,77.25,77.25,77.05,77.05,600.0,61.0176,61.0176,60.8596,60.8596,600.0
2019-11-13 13:10:00,76.88,76.93,76.88,76.93,500.0,60.7253,60.7648,60.7253,60.7648,500.0
2019-11-13 13:15:00,76.98,77.01,76.98,77.01,400.0,60.8043,60.828,60.8043,60.828,400.0
2019-11-13 13:20:00,76.98,77.1,76.96,77.03,1907.0,60.8043,60.8991,60.7885,60.8438,1907.0
2019-11-13 13:25:00,77.09,77.09,76.93,76.93,700.0,60.8912,60.8912,60.7648,60.7648,700.0
2019-11-13 13:30:00,77.02,77.05,76.92,76.96,900.0,60.8359,60.8596,60.7569,60.7885,900.0
2019-11-13 13:35:00,76.94,77.03,76.94,76.97,700.0,60.7727,60.8438,60.7727,60.7964,700.0
2019-11-13 13:40:00,76.93,76.93,76.82,76.82,3101.0,60.7648,60.7648,60.6779,60.6779,3101.0
2019-11-13 13:45:00,76.83,76.86,76.8,76.8,400.0,60.6858,60.7095,60.6621,60.6621,400.0
2019-11-13 13:50:00,76.93,77.06,76.91,77.06,1600.0,60.7648,60.8675,60.749,60.8675,1600.0
2019-11-13 13:55:00,77.04,77.04,76.74,76.74,1500.0,60.8517,60.8517,60.6147,60.6147,1500.0
2019-11-13 14:00:00,76.6,76.66,76.52,76.63,1300.0,60.5041,60.5515,60.441,60.5278,1300.0
2019-11-13 14:05:00,76.61,76.67,76.57,76.67,1200.0,60.512,60.5594,60.4805,60.5594,1200.0
2019-11-13 14:10:00,76.65,76.66,76.26,76.26,1700.0,60.5436,60.5515,60.2356,60.2356,1700.0
2019-11-13 14:15:00,76.28,76.4,76.28,76.4,800.0,60.2514,60.3462,60.2514,60.3462,800.0
2019-11-13 14:20:00,76.37,76.69,76.37,76.44,2300.0,60.3225,60.5752,60.3225,60.3778,2300.0
2019-11-13 14:25:00,76.41,76.43,76.33,76.33,700.0,60.3541,60.3699,60.2909,60.2909,700.0
2019-11-13 14:30:00,76.39,76.5,76.39,76.42,900.0,60.3383,60.4252,60.3383,60.362,900.0
2019-11-13 14:35:00,76.45,76.53,76.45,76.53,800.0,60.3857,60.4489,60.3857,60.4489,800.0
2019-11-13 14:40:00,76.58,76.76,76.53,76.75,900.0,60.4884,60.6305,60.4489,60.6226,900.0
2019-11-13 14:45:00,76.76,76.89,76.72,76.82,1600.0,60.6305,60.7332,60.5989,60.6779,1600.0
2019-11-13 14:50:00,76.83,76.98,76.83,76.92,2400.0,60.6858,60.8043,60.6858,60.7569,2400.0
2019-11-13 14:55:00,76.95,76.97,76.86,76.94,1920.0,60.7806,60.7964,60.7095,60.7727,1920.0
2019-11-13 15:00:00,76.94,76.94,76.84,76.84,1700.0,60.7727,60.7727,60.6937,60.6937,1700.0
2019-11-13 15:05:00,76.79,76.83,76.77,76.78,1600.0,60.6542,60.6858,60.6384,60.6463,1600.0
2019-11-13 15:10:00,76.73,76.73,76.65,76.69,1700.0,60.6068,60.6068,60.5436,60.5752,1700.0
2019-11-13 15:15:00,76.63,76.63,76.45,76.5,1504.0,60.5278,60.5278,60.3857,60.4252,1504.0
2019-11-13 15:20:00,76.54,76.57,76.51,76.52,1813.0,60.4568,60.4805,60.4331,60.441,1813.0
2019-11-13 15:25:00,76.53,76.54,76.47,76.52,2009.0,60.4489,60.4568,60.4015,60.441,2009.0
2019-11-13 15:30:00,76.53,76.54,76.41,76.54,2500.0,60.4489,60.4568,60.3541,60.4568,2500.0
2019-11-13 15:35:00,76.53,76.66,76.5,76.64,2800.0,60.4489,60.5515,60.4252,60.5357,2800.0
2019-11-13 15:40:00,76.66,76.79,76.66,76.79,1700.0,60.5515,60.6542,60.5515,60.6542,1700.0
2019-11-13 15:45:00,76.8,76.93,76.78,76.93,2300.0,60.6621,60.7648,60.6463,60.7648,2300.0
2019-11-13 15:50:00,76.92,77.01,76.9,76.98,6116.0,60.7569,60.828,60.7411,60.8043,6116.0
2019-11-13 15:55:00,76.97,77.05,76.97,77.01,3890.0,60.7964,60.8596,60.7964,60.828,3890.0
2019-11-14 09:30:00,77.01,77.37,76.96,77.37,1200.0,60.9775,61.2625,60.9379,61.2625,1200.0
2019-11-14 09:35:00,77.37,77.57,77.29,77.57,700.0,61.2625,61.4209,61.1992,61.4209,700.0
2019-11-14 09:40:00,77.61,78.0,77.6,77.96,2825.0,61.4526,61.7614,61.4447,61.7297,2825.0
2019-11-14 09:45:00,77.54,77.55,77.48,77.48,1000.0,61.3972,61.4051,61.3496,61.3496,1000.0
2019-11-14 09:50:00,77.54,77.54,77.01,77.14,1980.0,61.3972,61.3972,60.9775,61.0804,1980.0
2019-11-14 09:55:00,77.22,77.28,76.82,76.89,2059.0,61.1438,61.1913,60.827,60.8825,2059.0
2019-11-14 10:00:00,77.03,77.03,76.76,76.99,1500.0,60.9933,60.9933,60.7795,60.9617,1500.0
2019-11-14 10:05:00,76.99,77.02,76.94,77.02,767.0,60.9617,60.9854,60.9221,60.9854,767.0
2019-11-14 10:10:00,77.12,77.4,77.12,77.36,1300.0,61.0646,61.2863,61.0646,61.2546,1300.0
2019-11-14 10:15:00,77.37,77.39,77.29,77.36,1200.0,61.2625,61.2784,61.1992,61.2546,1200.0
2019-11-14 10:20:00,77.33,77.37,77.22,77.24,1200.0,61.2309,61.2625,61.1438,61.1596,1200.0
2019-11-14 10:25:00,77.13,77.22,77.0,77.22,600.0,61.0725,61.1438,60.9696,61.1438,600.0
2019-11-14 10:30:00,77.18,77.23,77.14,77.18,1802.0,61.1121,61.1517,61.0804,61.1121,1802.0
2019-11-14 10:35:00,77.19,77.28,77.16,77.23,700.0,61.12,61.1913,61.0963,61.1517,700.0
2019-11-14 10:40:00,77.22,77.22,77.13,77.14,1100.0,61.1438,61.1438,61.0725,61.0804,1100.0
2019-11-14 10:45:00,77.17,77.43,77.17,77.42,600.0,61.1042,61.3101,61.1042,61.3021,600.0
2019-11-14 10:50:00,77.58,77.72,77.56,77.61,1326.0,61.4288,61.5397,61.413,61.4526,1326.0
2019-11-14 10:55:00,77.51,77.56,77.38,77.56,700.0,61.3734,61.413,61.2705,61.413,700.0
2019-11-14 11:00:00,77.33,77.33,77.1,77.1,600.0,61.2309,61.2309,61.0488,61.0488,600.0
2019-11-14 11:05:00,77.2,77.28,77.2,77.28,600.0,61.1279,61.1913,61.1279,61.1913,600.0
2019-11-14 11:10:00,77.29,77.29,77.08,77.08,400.0,61.1992,61.1992,61.0329,61.0329,400.0
2019-11-14 11:15:00,77.16,77.16,77.14,77.14,300.0,61.0963,61.0963,61.0804,61.0804,300.0
2019-11-14 11:20:00,77.12,77.12,76.86,76.86,500.0,61.0646,61.0646,60.8587,60.8587,500.0
2019-11-14 11:25:00,76.79,76.83,76.71,76.82,1363.0,60.8033,60.835,60.74,60.827,1363.0
2019-11-14 11:30:00,76.8,76.86,76.8,76.81,600.0,60.8112,60.8587,60.8112,60.8191,600.0
2019-11-14 11:35:00,76.81,76.81,76.81,76.81,0.0,60.8191,60.8191,60.8191,60.8191,0.0
2019-11-14 11:40:00,76.74,76.77,76.74,76.77,200.0,60.7637,60.7875,60.7637,60.7875,200.0
2019-11-14 11:45:00,76.57,76.65,76.56,76.63,1100.0,60.6291,60.6924,60.6212,60.6766,1100.0
2019-11-14 11:50:00,76.64,76.67,76.52,76.54,700.0,60.6845,60.7083,60.5895,60.6053,700.0
2019-11-14 11:55:00,76.56,76.56,76.5,76.5,400.0,60.6212,60.6212,60.5737,60.5737,400.0
2019-11-14 12:00:00,76.64,76.64,76.61,76.61,300.0,60.6845,60.6845,60.6608,60.6608,300.0
2019-11-14 12:05:00,76.55,76.55,76.48,76.48,500.0,60.6133,60.6133,60.5578,60.5578,500.0
2019-11-14 12:10:00,76.47,76.47,76.45,76.45,200.0,60.5499,60.5499,60.5341,60.5341,200.0
2019-11-14 12:15:00,76.44,76.49,76.41,76.41,500.0,60.5262,60.5658,60.5024,60.5024,500.0
2019-11-14 12:20:00,76.39,76.39,76.32,76.32,200.0,60.4866,60.4866,60.4311,60.4311,200.0
2019-11-14 12:25:00,76.32,76.44,76.32,76.44,300.0,60.4311,60.5262,60.4311,60.5262,300.0
2019-11-14 12:30:00,76.4,76.4,76.37,76.37,200.0,60.4945,60.4945,60.4707,60.4707,200.0
2019-11-14 12:35:00,76.41,76.41,76.41,76.41,100.0,60.5024,60.5024,60.5024,60.5024,100.0
2019-11-14 12:40:00,76.44,76.46,76.39,76.43,500.0,60.5262,60.542,60.4866,60.5182,500.0
2019-11-14 12:45:00,76.38,76.4,76.34,76.4,400.0,60.4787,60.4945,60.447,60.4945,400.0
2019-11-14 12:50:00,76.42,76.42,76.34,76.34,400.0,60.5103,60.5103,60.447,60.447,400.0
2019-11-14 12:55:00,76.38,76.39,76.35,76.35,500.0,60.4787,60.4866,60.4549,60.4549,500.0
2019-11-14 13:00:00,76.43,76.45,76.43,76.44,300.0,60.5182,60.5341,60.5182,60.5262,300.0
2019-11-14 13:05:00,76.43,76.43,76.43,76.43,100.0,60.5182,60.5182,60.5182,60.5182,100.0
2019-11-14 13:10:00,76.31,76.46,76.31,76.43,500.0,60.4232,60.542,60.4232,60.5182,500.0
2019-11-14 13:15:00,76.38,76.38,76.34,76.34,300.0,60.4787,60.4787,60.447,60.447,300.0
2019-11-14 13:20:00,76.33,76.33,76.26,76.26,300.0,60.4391,60.4391,60.3836,60.3836,300.0
2019-11-14 13:25:00,76.24,76.24,76.19,76.24,400.0,60.3678,60.3678,60.3282,60.3678,400.0
2019-11-14 13:30:00,76.23,76.24,76.21,76.23,500.0,60.3599,60.3678,60.344,60.3599,500.0
2019-11-14 13:35:00,76.24,76.27,76.24,76.25,400.0,60.3678,60.3916,60.3678,60.3757,400.0
2019-11-14 13:40:00,76.36,76.36,76.12,76.13,900.0,60.4628,60.4628,60.2728,60.2807,900.0
2019-11-14 13:45:00,76.18,76.18,76.18,76.18,200.0,60.3203,60.3203,60.3203,60.3203,200.0
2019-11-14 13:50:00,76.18,76.19,76.13,76.13,427.0,60.3203,60.3282,60.2807,60.2807,427.0
2019-11-14 13:55:00,76.07,76.11,75.94,76.05,1400.0,60.2332,60.2649,60.1303,60.2174,1400.0
2019-11-14 14:00:00,76.09,76.13,76.09,76.13,200.0,60.249,60.2807,60.249,60.2807,200.0
2019-11-14 14:05:00,76.19,76.19,76.1,76.1,300.0,60.3282,60.3282,60.2569,60.2569,300.0
2019-11-14 14:10:00,76.22,76.22,76.08,76.15,1100.0,60.352,60.352,60.2411,60.2965,1100.0
2019-11-14 14:15:00,76.15,76.15,76.15,76.15,100.0,60.2965,60.2965,60.2965,60.2965,100.0
2019-11-14 14:20:00,76.1,76.19,76.1,76.19,613.0,60.2569,60.3282,60.2569,60.3282,613.0
2019-11-14 14:25:00,76.15,76.18,76.15,76.17,500.0,60.2965,60.3203,60.2965,60.3124,500.0
2019-11-14 14:30:00,76.21,76.21,76.14,76.15,900.0,60.344,60.344,60.2886,60.2965,900.0
2019-11-14 14:35:00,76.19,76.19,76.15,76.15,500.0,60.3282,60.3282,60.2965,60.2965,500.0
2019-11-14 14:40:00,76.09,76.09,76.09,76.09,200.0,60.249,60.249,60.249,60.249,200.0
2019-11-14 14:45:00,76.04,76.04,75.96,75.97,1020.0,60.2094,60.2094,60.1461,60.154,1020.0
2019-11-14 14:50:00,76.01,76.05,75.99,75.99,546.0,60.1857,60.2174,60.1698,60.1698,546.0
2019-11-14 14:55:00,75.99,76.17,75.98,76.14,1415.0,60.1698,60.3124,60.1619,60.2886,1415.0
2019-11-14 15:00:00,76.2,76.21,76.19,76.2,900.0,60.3361,60.344,60.3282,60.3361,900.0
2019-11-14 15:05:00,76.17,76.21,76.17,76.21,300.0,60.3124,60.344,60.3124,60.344,300.0
2019-11-14 15:10:00,76.19,76.2,76.19,76.19,400.0,60.3282,60.3361,60.3282,60.3282,400.0
2019-11-14 15:15:00,76.19,76.19,76.17,76.18,500.0,60.3282,60.3282,60.3124,60.3203,500.0
2019-11-14 15:20:00,76.21,76.29,76.21,76.28,700.0,60.344,60.4074,60.344,60.3995,700.0
2019-11-14 15:25:00,76.29,76.29,76.2,76.23,1100.0,60.4074,60.4074,60.3361,60.3599,1100.0
2019-11-14 15:30:00,76.26,76.26,76.15,76.24,900.0,60.3836,60.3836,60.2965,60.3678,900.0
2019-11-14 15:35:00,76.24,76.39,76.24,76.39,1254.0,60.3678,60.4866,60.3678,60.4866,1254.0
2019-11-14 15:40:00,76.4,76.46,76.36,76.46,500.0,60.4945,60.542,60.4628,60.542,500.0
2019-11-14 15:45:00,76.47,76.47,76.38,76.4,1500.0,60.5499,60.5499,60.4787,60.4945,1500.0
2019-11-14 15:50:00,76.45,76.45,76.29,76.29,1924.0,60.5341,60.5341,60.4074,60.4074,1924.0
2019-11-14 15:55:00,76.28,76.45,76.27,76.3,3300.0,60.3995,60.5341,60.3916,60.4153,3300.0
2019-11-15 09:30:00,76.36,77.3,76.36,77.3,1020.0,60.4628,61.2071,60.4628,61.2071,1020.0
2019-11-15 09:35:00,77.15,77.15,76.68,76.68,700.0,61.0883,61.0883,60.7162,60.7162,700.0
2019-11-15 09:40:00,76.75,76.75,76.47,76.59,899.0,60.7716,60.7716,60.5499,60.6449,899.0
2019-11-15 09:45:00,76.59,76.59,76.29,76.29,2149.0,60.6449,60.6449,60.4074,60.4074,2149.0
2019-11-15 09:50:00,76.2,76.62,76.2,76.62,700.0,60.3361,60.6687,60.3361,60.6687,700.0
2019-11-15 09:55:00,76.83,76.9,76.75,76.75,800.0,60.835,60.8904,60.7716,60.7716,800.0
2019-11-15 10:00:00,76.56,76.69,76.5,76.63,800.0,60.6212,60.7241,60.5737,60.6766,800.0
2019-11-15 10:05:00,76.69,76.69,76.53,76.53,1200.0,60.7241,60.7241,60.5974,60.5974,1200.0
2019-11-15 10:10:00,76.49,76.49,76.41,76.44,400.0,60.5658,60.5658,60.5024,60.5262,400.0
2019-11-15 10:15:00,76.45,76.52,76.29,76.29,1500.0,60.5341,60.5895,60.4074,60.4074,1500.0
2019-11-15 10:20:00,76.42,76.56,76.42,76.49,1300.0,60.5103,60.6212,60.5103,60.5658,1300.0
2019-11-15 10:25:00,76.51,76.75,76.51,76.69,600.0,60.5816,60.7716,60.5816,60.7241,600.0
2019-11-15 10:30:00,76.73,76.8,76.71,76.8,600.0,60.7558,60.8112,60.74,60.8112,600.0
2019-11-15 10:35:00,76.96,76.96,76.67,76.67,1751.0,60.9379,60.9379,60.7083,60.7083,1751.0
2019-11-15 10:40:00,76.64,76.74,76.64,76.74,500.0,60.6845,60.7637,60.6845,60.7637,500.0
2019-11-15 10:45:00,76.63,76.79,76.63,76.76,1100.0,60.6766,60.8033,60.6766,60.7795,1100.0
2019-11-15 10:50:00,76.94,76.94,76.75,76.75,2500.0,60.9221,60.9221,60.7716,60.7716,2500.0
2019-11-15 10:55:00,76.76,77.02,76.76,76.91,1860.0,60.7795,60.9854,60.7795,60.8983,1860.0
2019-11-15 11:00:00,76.92,77.04,76.92,77.01,1602.0,60.9062,61.0012,60.9062,60.9775,1602.0
2019-11-15 11:05:00,77.05,77.06,76.96,77.06,856.0,61.0092,61.0171,60.9379,61.0171,856.0
2019-11-15 11:10:00,77.04,77.35,77.0,77.31,1876.0,61.0012,61.2467,60.9696,61.215,1876.0
2019-11-15 11:15:00,77.28,77.32,77.26,77.28,1700.0,61.1913,61.223,61.1754,61.1913,1700.0
2019-11-15 11:20:00,77.35,77.4,77.34,77.34,922.0,61.2467,61.2863,61.2388,61.2388,922.0
2019-11-15 11:25:00,77.33,77.6,77.31,77.46,1546.0,61.2309,61.4447,61.215,61.3338,1546.0
2019-11-15 11:30:00,77.53,77.64,77.53,77.56,600.0,61.3892,61.4763,61.3892,61.413,600.0
2019-11-15 11:35:00,77.73,77.73,77.66,77.71,700.0,61.5476,61.5476,61.4922,61.5318,700.0
2019-11-15 11:40:00,77.69,77.84,77.69,77.84,800.0,61.5159,61.6347,61.5159,61.6347,800.0
2019-11-15 11:45:00,77.81,77.83,77.73,77.83,1760.0,61.6109,61.6268,61.5476,61.6268,1760.0
2019-11-15 11:50:00,77.79,77.79,77.58,77.58,600.0,61.5951,61.5951,61.4288,61.4288,600.0
2019-11-15 11:55:00,77.5,77.52,77.42,77.42,1000.0,61.3655,61.3813,61.3021,61.3021,1000.0
2019-11-15 12:00:00,77.39,77.4,77.35,77.38,800.0,61.2784,61.2863,61.2467,61.2705,800.0
2019-11-15 12:05:00,77.48,77.48,77.43,77.43,200.0,61.3496,61.3496,61.3101,61.3101,200.0
2019-11-15 12:10:00,77.54,77.54,77.39,77.39,1717.0,61.3972,61.3972,61.2784,61.2784,1717.0
2019-11-15 12:15:00,77.37,77.62,77.36,77.6,2595.0,61.2625,61.4605,61.2546,61.4447,2595.0
2019-11-15 12:20:00,77.52,77.53,77.49,77.53,900.0,61.3813,61.3892,61.3576,61.3892,900.0
2019-11-15 12:25:00,77.51,77.51,77.29,77.29,1300.0,61.3734,61.3734,61.1992,61.1992,1300.0
2019-11-15 12:30:00,77.24,77.26,77.17,77.26,700.0,61.1596,61.1754,61.1042,61.1754,700.0
2019-11-15 12:35:00,77.19,77.31,77.19,77.2,800.0,61.12,61.215,61.12,61.1279,800.0
2019-11-15 12:40:00,77.17,77.26,77.16,77.26,1000.0,61.1042,61.1754,61.0963,61.1754,1000.0
2019-11-15 12:45:00,77.28,77.37,77.28,77.36,1352.0,61.1913,61.2625,61.1913,61.2546,1352.0
2019-11-15 12:50:00,77.39,77.39,77.34,77.34,300.0,61.2784,61.2784,61.2388,61.2388,300.0
2019-11-15 12:55:00,77.32,77.32,77.24,77.29,900.0,61.223,61.223,61.1596,61.1992,900.0
2019-11-15 13:00:00,77.26,77.37,77.26,77.37,600.0,61.1754,61.2625,61.1754,61.2625,600.0
2019-11-15 13:05:00,77.36,77.36,77.34,77.35,1000.0,61.2546,61.2546,61.2388,61.2467,1000.0
2019-11-15 13:10:00,77.35,77.38,77.31,77.34,1100.0,61.2467,61.2705,61.215,61.2388,1100.0
2019-11-15 13:15:00,77.36,77.36,77.33,77.34,800.0,61.2546,61.2546,61.2309,61.2388,800.0
2019-11-15 13:20:00,77.38,77.39,77.34,77.34,1100.0,61.2705,61.2784,61.2388,61.2388,1100.0
2019-11-15 13:25:00,77.36,77.4,77.26,77.26,700.0,61.2546,61.2863,61.1754,61.1754,700.0
2019-11-15 13:30:00,77.19,77.22,77.15,77.15,400.0,61.12,61.1438,61.0883,61.0883,400.0
2019-11-15 13:35:00,77.04,77.05,77.02,77.02,800.0,61.0012,61.0092,60.9854,60.9854,800.0
2019-11-15 13:40:00,77.0,77.06,76.92,77.03,1300.0,60.9696,61.0171,60.9062,60.9933,1300.0
2019-11-15 13:45:00,77.0,77.02,76.97,77.02,600.0,60.9696,60.9854,60.9458,60.9854,600.0
2019-11-15 13:50:00,77.05,77.05,76.93,76.93,800.0,61.0092,61.0092,60.9141,60.9141,800.0
2019-11-15 13:55:00,76.92,76.92,76.92,76.92,100.0,60.9062,60.9062,60.9062,60.9062,100.0
2019-11-15 14:00:00,76.8,76.82,76.79,76.8,500.0,60.8112,60.827,60.8033,60.8112,500.0
2019-11-15 14:05:00,76.77,76.92,76.77,76.87,1620.0,60.7875,60.9062,60.7875,60.8666,1620.0
2019-11-15 14:10:00,76.89,76.89,76.77,76.77,300.0,60.8825,60.8825,60.7875,60.7875,300.0
2019-11-15 14:15:00,76.77,76.79,76.77,76.79,200.0,60.7875,60.8033,60.7875,60.8033,200.0
2019-11-15 14:20:00,76.76,76.76,76.73,76.73,200.0,60.7795,60.7795,60.7558,60.7558,200.0
2019-11-15 14:25:00,76.83,76.83,76.83,76.83,200.0,60.835,60.835,60.835,60.835,200.0
2019-11-15 14:30:00,76.93,76.93,76.93,76.93,100.0,60.9141,60.9141,60.9141,60.9141,100.0
2019-11-15 14:35:00,76.88,76.88,76.79,76.79,200.0,60.8746,60.8746,60.8033,60.8033,200.0
2019-11-15 14:40:00,76.72,76.72,76.72,76.72,100.0,60.7479,60.7479,60.7479,60.7479,100.0
2019-11-15 14:45:00,76.79,76.8,76.79,76.8,200.0,60.8033,60.8112,60.8033,60.8112,200.0
2019-11-15 14:50:00,76.79,76.81,76.76,76.78,600.0,60.8033,60.8191,60.7795,60.7954,600.0
2019-11-15 14:55:00,76.76,76.85,76.74,76.85,1192.0,60.7795,60.8508,60.7637,60.8508,1192.0
2019-11-15 15:00:00,76.82,76.85,76.82,76.84,300.0,60.827,60.8508,60.827,60.8429,300.0
2019-11-15 15:05:00,76.89,76.89,76.84,76.84,200.0,60.8825,60.8825,60.8429,60.8429,200.0
2019-11-15 15:10:00,76.87,76.87,76.87,76.87,200.0,60.8666,60.8666,60.8666,60.8666,200.0
2019-11-15 15:15:00,76.89,76.92,76.88,76.88,600.0,60.8825,60.9062,60.8746,60.8746,600.0
2019-11-15 15:20:00,76.89,76.89,76.77,76.77,600.0,60.8825,60.8825,60.7875,60.7875,600.0
2019-11-15 15:25:00,76.77,76.77,76.77,76.77,0.0,60.7875,60.7875,60.7875,60.7875,0.0
2019-11-15 15:30:00,76.75,76.78,76.75,76.76,800.0,60.7716,60.7954,60.7716,60.7795,800.0
2019-11-15 15:35:00,76.75,76.75,76.66,76.73,900.0,60.7716,60.7716,60.7004,60.7558,900.0
2019-11-15 15:40:00,76.73,76.79,76.73,76.79,1400.0,60.7558,60.8033,60.7558,60.8033,1400.0
2019-11-15 15:45:00,76.86,77.0,76.86,76.99,1400.0,60.8587,60.9696,60.8587,60.9617,1400.0
2019-11-15 15:50:00,77.04,77.04,76.91,76.95,1300.0,61.0012,61.0012,60.8983,60.93,1300.0
2019-11-15 15:55:00,76.99,77.12,76.99,77.09,3895.0,60.9617,61.0646,60.9617,61.0408,3895.0
2019-11-18 09:30:00,76.51,76.62,76.19,76.2,2864.0,60.5816,60.6687,60.3282,60.3361,2864.0
2019-11-18 09:35:00,76.25,76.25,75.81,76.16,2800.0,60.3757,60.3757,60.0273,60.3045,2800.0
2019-11-18 09:40:00,76.28,76.57,76.28,76.5,2671.0,60.3995,60.6291,60.3995,60.5737,2671.0
2019-11-18 09:45:00,76.49,76.49,76.29,76.35,1025.0,60.5658,60.5658,60.4074,60.4549,1025.0
2019-11-18 09:50:00,76.35,76.35,75.99,75.99,600.0,60.4549,60.4549,60.1698,60.1698,600.0
2019-11-18 09:55:00,76.0,76.06,75.86,75.93,2340.0,60.1778,60.2253,60.0669,60.1223,2340.0
2019-11-18 10:00:00,75.87,75.9,75.84,75.9,500.0,60.0748,60.0986,60.0511,60.0986,500.0
2019-11-18 10:05:00,75.83,75.83,75.8,75.8,300.0,60.0432,60.0432,60.0194,60.0194,300.0
2019-11-18 10:10:00,75.84,75.84,75.67,75.67,700.0,60.0511,60.0511,59.9165,59.9165,700.0
2019-11-18 10:15:00,75.61,75.61,75.47,75.52,1000.0,59.869,59.869,59.7581,59.7977,1000.0
2019-11-18 10:20:00,75.61,75.73,75.61,75.68,600.0,59.869,59.964,59.869,59.9244,600.0
2019-11-18 10:25:00,75.9,75.91,75.9,75.91,200.0,60.0986,60.1065,60.0986,60.1065,200.0
2019-11-18 10:30:00,75.84,76.11,75.84,76.05,651.0,60.0511,60.2649,60.0511,60.2174,651.0
2019-11-18 10:35:00,76.1,76.15,76.1,76.12,500.0,60.2569,60.2965,60.2569,60.2728,500.0
2019-11-18 10:40:00,76.24,76.41,76.17,76.38,800.0,60.3678,60.5024,60.3124,60.4787,800.0
2019-11-18 10:45:00,76.27,76.29,76.21,76.21,600.0,60.3916,60.4074,60.344,60.344,600.0
2019-11-18 10:50:00,76.23,76.23,76.14,76.23,2292.0,60.3599,60.3599,60.2886,60.3599,2292.0
2019-11-18 10:55:00,76.24,76.5,76.21,76.5,1422.0,60.3678,60.5737,60.344,60.5737,1422.0
2019-11-18 11:00:00,76.46,76.7,76.4,76.42,1600.0,60.542,60.732,60.4945,60.5103,1600.0
2019-11-18 11:05:00,76.36,76.5,76.34,76.45,2530.0,60.4628,60.5737,60.447,60.5341,2530.0
2019-11-18 11:10:00,76.44,76.49,76.25,76.25,1300.0,60.5262,60.5658,60.3757,60.3757,1300.0
2019-11-18 11:15:00,76.28,76.29,76.14,76.2,2100.0,60.3995,60.4074,60.2886,60.3361,2100.0
2019-11-18 11:20:00,76.16,76.16,75.85,75.87,1100.0,60.3045,60.3045,60.059,60.0748,1100.0
2019-11-18 11:25:00,75.91,75.91,75.82,75.82,500.0,60.1065,60.1065,60.0352,60.0352,500.0
2019-11-18 11:30:00,75.78,75.78,75.56,75.65,500.0,60.0036,60.0036,59.8294,59.9006,500.0
2019-11-18 11:35:00,75.53,75.53,75.45,75.45,900.0,59.8056,59.8056,59.7423,59.7423,900.0
2019-11-18 11:40:00,75.54,75.57,75.42,75.45,3300.0,59.8135,59.8373,59.7185,59.7423,3300.0
2019-11-18 11:45:00,75.53,75.62,75.47,75.62,800.0,59.8056,59.8769,59.7581,59.8769,800.0
2019-11-18 11:50:00,75.76,75.76,75.76,75.76,100.0,59.9877,59.9877,59.9877,59.9877,100.0
2019-11-18 11:55:00,75.82,75.87,75.82,75.85,600.0,60.0352,60.0748,60.0352,60.059,600.0
2019-11-18 12:00:00,75.86,75.86,75.74,75.74,500.0,60.0669,60.0669,59.9719,59.9719,500.0
2019-11-18 12:05:00,75.71,75.77,75.71,75.75,400.0,59.9481,59.9956,59.9481,59.9798,400.0
2019-11-18 12:10:00,75.91,75.91,75.8,75.8,400.0,60.1065,60.1065,60.0194,60.0194,400.0
2019-11-18 12:15:00,75.66,75.66,75.66,75.66,100.0,59.9085,59.9085,59.9085,59.9085,100.0
2019-11-18 12:20:00,75.68,75.68,75.62,75.66,600.0,59.9244,59.9244,59.8769,59.9085,600.0
2019-11-18 12:25:00,75.66,75.66,75.57,75.57,400.0,59.9085,59.9085,59.8373,59.8373,400.0
2019-11-18 12:30:00,75.58,75.62,75.58,75.62,200.0,59.8452,59.8769,59.8452,59.8769,200.0
2019-11-18 12:35:00,75.78,75.78,75.75,75.75,200.0,60.0036,60.0036,59.9798,59.9798,200.0
2019-11-18 12:40:00,75.73,75.73,75.69,75.69,300.0,59.964,59.964,59.9323,59.9323,300.0
2019-11-18 12:45:00,75.73,75.73,75.6,75.6,1100.0,59.964,59.964,59.861,59.861,1100.0
2019-11-18 12:50:00,75.5,75.5,75.46,75.46,388.0,59.7819,59.7819,59.7502,59.7502,388.0
2019-11-18 12:55:00,75.46,75.47,75.46,75.47,300.0,59.7502,59.7581,59.7502,59.7581,300.0
2019-11-18 13:00:00,75.52,75.52,75.47,75.51,471.0,59.7977,59.7977,59.7581,59.7898,471.0
2019-11-18 13:05:00,75.46,75.46,75.45,75.45,200.0,59.7502,59.7502,59.7423,59.7423,200.0
2019-11-18 13:10:00,75.37,75.37,75.37,75.37,100.0,59.6789,59.6789,59.6789,59.6789,100.0
2019-11-18 13:15:00,75.44,75.47,75.43,75.46,400.0,59.7343,59.7581,59.7264,59.7502,400.0
2019-11-18 13:20:00,75.61,75.64,75.61,75.64,200.0,59.869,59.8927,59.869,59.8927,200.0
2019-11-18 13:25:00,75.6,75.69,75.6,75.69,300.0,59.861,59.9323,59.861,59.9323,300.0
2019-11-18 13:30:00,75.67,75.67,75.57,75.57,700.0,59.9165,59.9165,59.8373,59.8373,700.0
2019-11-18 13:35:00,75.57,75.57,75.57,75.57,0.0,59.8373,59.8373,59.8373,59.8373,0.0
2019-11-18 13:40:00,75.56,75.61,75.56,75.58,300.0,59.8294,59.869,59.8294,59.8452,300.0
2019-11-18 13:45:00,75.56,75.56,75.49,75.51,500.0,59.8294,59.8294,59.7739,59.7898,500.0
2019-11-18 13:50:00,75.42,75.42,75.4,75.4,300.0,59.7185,59.7185,59.7027,59.7027,300.0
2019-11-18 13:55:00,75.47,75.47,75.47,75.47,100.0,59.7581,59.7581,59.7581,59.7581,100.0
2019-11-18 14:00:00,75.53,75.53,75.51,75.51,200.0,59.8056,59.8056,59.7898,59.7898,200.0
2019-11-18 14:05:00,75.51,75.51,75.51,75.51,0.0,59.7898,59.7898,59.7898,59.7898,0.0
2019-11-18 14:10:00,75.63,75.63,75.63,75.63,100.0,59.8848,59.8848,59.8848,59.8848,100.0
2019-11-18 14:15:00,75.75,75.93,75.75,75.93,905.0,59.9798,60.1223,59.9798,60.1223,905.0
2019-11-18 14:20:00,75.97,75.98,75.83,75.92,1500.0,60.154,60.1619,60.0432,60.1144,1500.0
2019-11-18 14:25:00,75.94,75.94,75.87,75.9,355.0,60.1303,60.1303,60.0748,60.0986,355.0
2019-11-18 14:30:00,75.88,75.91,75.88,75.91,200.0,60.0827,60.1065,60.0827,60.1065,200.0
2019-11-18 14:35:00,75.86,75.86,75.78,75.78,600.0,60.0669,60.0669,60.0036,60.0036,600.0
2019-11-18 14:40:00,75.8,75.81,75.73,75.77,600.0,60.0194,60.0273,59.964,59.9956,600.0
2019-11-18 14:45:00,75.8,75.8,75.8,75.8,100.0,60.0194,60.0194,60.0194,60.0194,100.0
2019-11-18 14:50:00,75.79,75.83,75.79,75.79,400.0,60.0115,60.0432,60.0115,60.0115,400.0
2019-11-18 14:55:00,75.68,75.68,75.68,75.68,100.0,59.9244,59.9244,59.9244,59.9244,100.0
2019-11-18 15:00:00,75.75,75.78,75.75,75.75,500.0,59.9798,60.0036,59.9798,59.9798,500.0
2019-11-18 15:05:00,75.73,75.76,75.73,75.73,600.0,59.964,59.9877,59.964,59.964,600.0
2019-11-18 15:10:00,75.73,75.82,75.73,75.76,700.0,59.964,60.0352,59.964,59.9877,700.0
2019-11-18 15:15:00,75.75,75.76,75.68,75.69,800.0,59.9798,59.9877,59.9244,59.9323,800.0
2019-11-18 15:20:00,75.69,75.73,75.66,75.73,800.0,59.9323,59.964,59.9085,59.964,800.0
2019-11-18 15:25:00,75.73,75.73,75.68,75.68,3484.0,59.964,59.964,59.9244,59.9244,3484.0
2019-11-18 15:30:00,75.66,75.72,75.66,75.7,1200.0,59.9085,59.9561,59.9085,59.9402,1200.0
2019-11-18 15:35:00,75.67,75.68,75.61,75.62,1545.0,59.9165,59.9244,59.869,59.8769,1545.0
2019-11-18 15:40:00,75.63,75.65,75.54,75.65,1300.0,59.8848,59.9006,59.8135,59.9006,1300.0
2019-11-18 15:45:00,75.65,75.76,75.63,75.76,1200.0,59.9006,59.9877,59.8848,59.9877,1200.0
2019-11-18 15:50:00,75.74,75.79,75.71,75.74,3400.0,59.9719,60.0115,59.9481,59.9719,3400.0
2019-11-18 15:55:00,75.75,75.77,75.68,75.72,6481.0,59.9798,59.9956,59.9244,59.9561,6481.0
2019-11-19 09:30:00,74.98,75.04,74.9,74.91,600.0,59.3701,59.4176,59.3068,59.3147,600.0
2019-11-19 09:35:00,74.77,74.77,74.5,74.52,1867.0,59.2038,59.2038,58.99,59.0059,1867.0
2019-11-19 09:40:00,74.47,74.51,74.17,74.31,1400.0,58.9663,58.998,58.7287,58.8396,1400.0
2019-11-19 09:45:00,74.34,74.34,74.11,74.16,1412.0,58.8634,58.8634,58.6812,58.7208,1412.0
2019-11-19 09:50:00,74.09,74.46,74.09,74.42,1700.0,58.6654,58.9584,58.6654,58.9267,1700.0
2019-11-19 09:55:00,74.36,74.53,74.22,74.53,700.0,58.8792,59.0138,58.7683,59.0138,700.0
2019-11-19 10:00:00,74.5,74.5,74.26,74.26,1300.0,58.99,58.99,58.8,58.8,1300.0
2019-11-19 10:05:00,74.23,74.44,74.23,74.44,300.0,58.7763,58.9425,58.7763,58.9425,300.0
2019-11-19 10:10:00,74.43,74.55,74.41,74.46,1300.0,58.9346,59.0296,58.9188,58.9584,1300.0
2019-11-19 10:15:00,74.44,74.46,74.22,74.44,2484.0,58.9425,58.9584,58.7683,58.9425,2484.0
2019-11-19 10:20:00,74.5,74.52,74.38,74.38,700.0,58.99,59.0059,58.895,58.895,700.0
2019-11-19 10:25:00,74.4,74.41,74.25,74.28,1200.0,58.9109,58.9188,58.7921,58.8158,1200.0
2019-11-19 10:30:00,74.28,74.28,74.07,74.12,1300.0,58.8158,58.8158,58.6496,58.6892,1300.0
2019-11-19 10:35:00,74.17,74.17,73.87,73.93,1314.0,58.7287,58.7287,58.4912,58.5387,1314.0
2019-11-19 10:40:00,74.08,74.31,74.05,74.31,700.0,58.6575,58.8396,58.6337,58.8396,700.0
2019-11-19 10:45:00,74.32,74.32,74.31,74.31,200.0,58.8475,58.8475,58.8396,58.8396,200.0
2019-11-19 10:50:00,74.17,74.28,74.07,74.28,700.0,58.7287,58.8158,58.6496,58.8158,700.0
2019-11-19 10:55:00,74.27,74.27,74.16,74.18,1001.0,58.8079,58.8079,58.7208,58.7367,1001.0
2019-11-19 11:00:00,74.16,74.16,73.89,74.1,1000.0,58.7208,58.7208,58.507,58.6733,1000.0
2019-11-19 11:05:00,74.12,74.25,74.02,74.25,1000.0,58.6892,58.7921,58.61,58.7921,1000.0
2019-11-19 11:10:00,74.25,74.36,74.25,74.36,1200.0,58.7921,58.8792,58.7921,58.8792,1200.0
2019-11-19 11:15:00,74.34,74.46,74.31,74.41,1310.0,58.8634,58.9584,58.8396,58.9188,1310.0
2019-11-19 11:20:00,74.46,74.63,74.46,74.63,500.0,58.9584,59.093,58.9584,59.093,500.0
2019-11-19 11:25:00,74.66,74.66,74.42,74.52,790.0,59.1167,59.1167,58.9267,59.0059,790.0
2019-11-19 11:30:00,74.57,74.57,74.4,74.4,700.0,59.0455,59.0455,58.9109,58.9109,700.0
2019-11-19 11:35:00,74.36,74.62,74.32,74.62,600.0,58.8792,59.0851,58.8475,59.0851,600.0
2019-11-19 11:40:00,74.55,74.55,74.47,74.48,1000.0,59.0296,59.0296,58.9663,58.9742,1000.0
2019-11-19 11:45:00,74.43,74.43,74.34,74.34,400.0,58.9346,58.9346,58.8634,58.8634,400.0
2019-11-19 11:50:00,74.34,74.34,74.34,74.34,0.0,58.8634,58.8634,58.8634,58.8634,0.0
2019-11-19 11:55:00,74.27,74.39,74.23,74.39,500.0,58.8079,58.9029,58.7763,58.9029,500.0
2019-11-19 12:00:00,74.38,74.38,74.22,74.22,1400.0,58.895,58.895,58.7683,58.7683,1400.0
2019-11-19 12:05:00,74.31,74.34,74.19,74.29,1103.0,58.8396,58.8634,58.7446,58.8238,1103.0
2019-11-19 12:10:00,74.25,74.48,74.25,74.44,1700.0,58.7921,58.9742,58.7921,58.9425,1700.0
2019-11-19 12:15:00,74.58,74.68,74.57,74.57,1306.0,59.0534,59.1326,59.0455,59.0455,1306.0
2019-11-19 12:20:00,74.71,74.71,74.71,74.71,100.0,59.1563,59.1563,59.1563,59.1563,100.0
2019-11-19 12:25:00,74.64,74.69,74.62,74.67,700.0,59.1009,59.1405,59.0851,59.1247,700.0
2019-11-19 12:30:00,74.68,74.78,74.68,74.73,500.0,59.1326,59.2118,59.1326,59.1722,500.0
2019-11-19 12:35:00,74.67,74.67,74.58,74.6,500.0,59.1247,59.1247,59.0534,59.0692,500.0
2019-11-19 12:40:00,74.48,74.59,74.48,74.59,700.0,58.9742,59.0613,58.9742,59.0613,700.0
2019-11-19 12:45:00,74.65,74.65,74.65,74.65,200.0,59.1088,59.1088,59.1088,59.1088,200.0
2019-11-19 12:50:00,74.72,74.72,74.67,74.67,700.0,59.1642,59.1642,59.1247,59.1247,700.0
2019-11-19 12:55:00,74.64,74.66,74.64,74.66,200.0,59.1009,59.1167,59.1009,59.1167,200.0
2019-11-19 13:00:00,74.59,74.59,74.59,74.59,100.0,59.0613,59.0613,59.0613,59.0613,100.0
2019-11-19 13:05:00,74.68,74.77,74.68,74.77,200.0,59.1326,59.2038,59.1326,59.2038,200.0
2019-11-19 13:10:00,74.78,74.78,74.77,74.77,300.0,59.2118,59.2118,59.2038,59.2038,300.0
2019-11-19 13:15:00,74.82,74.82,74.72,74.72,600.0,59.2434,59.2434,59.1642,59.1642,600.0
2019-11-19 13:20:00,74.7,74.78,74.7,74.73,800.0,59.1484,59.2118,59.1484,59.1722,800.0
2019-11-19 13:25:00,74.75,74.84,74.71,74.84,709.0,59.188,59.2593,59.1563,59.2593,709.0
2019-11-19 13:30:00,74.85,74.85,74.82,74.82,500.0,59.2672,59.2672,59.2434,59.2434,500.0
2019-11-19 13:35:00,74.81,74.81,74.62,74.62,1200.0,59.2355,59.2355,59.0851,59.0851,1200.0
2019-11-19 13:40:00,74.6,74.62,74.6,74.6,400.0,59.0692,59.0851,59.0692,59.0692,400.0
2019-11-19 13:45:00,74.53,74.82,74.53,74.82,1400.0,59.0138,59.2434,59.0138,59.2434,1400.0
2019-11-19 13:50:00,74.8,74.8,74.7,74.7,700.0,59.2276,59.2276,59.1484,59.1484,700.0
2019-11-19 13:55:00,74.71,74.71,74.63,74.63,1100.0,59.1563,59.1563,59.093,59.093,1100.0
2019-11-19 14:00:00,74.77,74.81,74.77,74.81,502.0,59.2038,59.2355,59.2038,59.2355,502.0
2019-11-19 14:05:00,74.79,74.8,74.76,74.76,800.0,59.2197,59.2276,59.1959,59.1959,800.0
2019-11-19 14:10:00,74.71,74.71,74.66,74.66,500.0,59.1563,59.1563,59.1167,59.1167,500.0
2019-11-19 14:15:00,74.59,74.61,74.59,74.6,300.0,59.0613,59.0771,59.0613,59.0692,300.0
2019-11-19 14:20:00,74.62,74.66,74.62,74.66,800.0,59.0851,59.1167,59.0851,59.1167,800.0
2019-11-19 14:25:00,74.74,74.74,74.69,74.72,500.0,59.1801,59.1801,59.1405,59.1642,500.0
2019-11-19 14:30:00,74.66,74.66,74.56,74.61,1100.0,59.1167,59.1167,59.0376,59.0771,1100.0
2019-11-19 14:35:00,74.71,74.74,74.71,74.74,300.0,59.1563,59.1801,59.1563,59.1801,300.0
2019-11-19 14:40:00,74.68,74.74,74.68,74.73,900.0,59.1326,59.1801,59.1326,59.1722,900.0
2019-11-19 14:45:00,74.71,74.95,74.71,74.93,1500.0,59.1563,59.3464,59.1563,59.3305,1500.0
2019-11-19 14:50:00,74.91,74.91,74.79,74.79,400.0,59.3147,59.3147,59.2197,59.2197,400.0
2019-11-19 14:55:00,74.74,74.78,74.73,74.76,1000.0,59.1801,59.2118,59.1722,59.1959,1000.0
2019-11-19 15:00:00,74.75,74.76,74.69,74.76,633.0,59.188,59.1959,59.1405,59.1959,633.0
2019-11-19 15:05:00,74.76,74.87,74.75,74.81,900.0,59.1959,59.283,59.188,59.2355,900.0
2019-11-19 15:10:00,74.84,74.9,74.81,74.81,691.0,59.2593,59.3068,59.2355,59.2355,691.0
2019-11-19 15:15:00,74.82,74.82,74.74,74.75,900.0,59.2434,59.2434,59.1801,59.188,900.0
2019-11-19 15:20:00,74.7,74.72,74.7,74.7,300.0,59.1484,59.1642,59.1484,59.1484,300.0
2019-11-19 15:25:00,74.66,74.68,74.65,74.65,958.0,59.1167,59.1326,59.1088,59.1088,958.0
2019-11-19 15:30:00,74.65,74.66,74.55,74.59,2000.0,59.1088,59.1167,59.0296,59.0613,2000.0
2019-11-19 15:35:00,74.61,74.62,74.51,74.51,1100.0,59.0771,59.0851,58.998,58.998,1100.0
2019-11-19 15:40:00,74.51,74.53,74.47,74.47,1100.0,58.998,59.0138,58.9663,58.9663,1100.0
2019-11-19 15:45:00,74.4,74.43,74.26,74.29,1700.0,58.9109,58.9346,58.8,58.8238,1700.0
2019-11-19 15:50:00,74.29,74.29,74.03,74.08,6189.0,58.8238,58.8238,58.6179,58.6575,6189.0
2019-11-19 15:55:00,74.07,74.23,74.0,74.23,8790.0,58.6496,58.7763,58.5941,58.7763,8790.0
2019-11-20 09:30:00,74.26,74.26,73.5,73.5,1225.0,58.8,58.8,58.1982,58.1982,1225.0
2019-11-20 09:35:00,73.7,74.19,73.24,74.19,2100.0,58.3566,58.7446,57.9924,58.7446,2100.0
2019-11-20 09:40:00,74.06,74.35,74.0,74.23,2399.0,58.6416,58.8713,58.5941,58.7763,2399.0
2019-11-20 09:45:00,74.04,74.21,73.73,73.73,1350.0,58.6258,58.7604,58.3803,58.3803,1350.0
2019-11-20 09:50:00,73.72,73.92,73.72,73.77,1700.0,58.3724,58.5308,58.3724,58.412,1700.0
2019-11-20 09:55:00,73.69,73.88,73.59,73.59,1159.0,58.3487,58.4991,58.2695,58.2695,1159.0
2019-11-20 10:00:00,73.58,73.72,73.58,73.63,800.0,58.2616,58.3724,58.2616,58.3012,800.0
2019-11-20 10:05:00,73.63,73.93,73.63,73.92,1500.0,58.3012,58.5387,58.3012,58.5308,1500.0
2019-11-20 10:10:00,73.9,74.07,73.9,73.96,1300.0,58.515,58.6496,58.515,58.5625,1300.0
2019-11-20 10:15:00,73.98,74.0,73.82,73.91,1518.0,58.5783,58.5941,58.4516,58.5229,1518.0
2019-11-20 10:20:00,74.2,74.25,74.19,74.19,500.0,58.7525,58.7921,58.7446,58.7446,500.0
2019-11-20 10:25:00,74.22,74.24,74.22,74.24,347.0,58.7683,58.7842,58.7683,58.7842,347.0
2019-11-20 10:30:00,74.4,74.87,74.37,74.81,900.0,58.9109,59.283,58.8871,59.2355,900.0
2019-11-20 10:35:00,74.87,75.15,74.87,75.13,2800.0,59.283,59.5047,59.283,59.4889,2800.0
2019-11-20 10:40:00,75.09,75.09,74.76,74.8,800.0,59.4572,59.4572,59.1959,59.2276,800.0
2019-11-20 10:45:00,75.07,75.18,75.07,75.18,300.0,59.4414,59.5285,59.4414,59.5285,300.0
2019-11-20 10:50:00,75.11,75.47,75.11,75.47,500.0,59.473,59.7581,59.473,59.7581,500.0
2019-11-20 10:55:00,75.5,75.5,75.35,75.37,986.0,59.7819,59.7819,59.6631,59.6789,986.0
2019-11-20 11:00:00,75.33,75.5,75.32,75.5,1000.0,59.6472,59.7819,59.6393,59.7819,1000.0
2019-11-20 11:05:00,75.68,75.74,75.63,75.74,1200.0,59.9244,59.9719,59.8848,59.9719,1200.0
2019-11-20 11:10:00,75.56,75.58,75.41,75.58,700.0,59.8294,59.8452,59.7106,59.8452,700.0
2019-11-20 11:15:00,75.65,75.74,75.56,75.74,300.0,59.9006,59.9719,59.8294,59.9719,300.0
2019-11-20 11:20:00,75.76,76.08,75.76,76.08,1002.0,59.9877,60.2411,59.9877,60.2411,1002.0
2019-11-20 11:25:00,76.09,76.1,75.93,75.97,1500.0,60.249,60.2569,60.1223,60.154,1500.0
2019-11-20 11:30:00,75.85,76.07,75.85,75.93,900.0,60.059,60.2332,60.059,60.1223,900.0
2019-11-20 11:35:00,76.02,76.02,75.86,75.88,600.0,60.1936,60.1936,60.0669,60.0827,600.0
2019-11-20 11:40:00,75.93,75.93,75.75,75.75,1500.0,60.1223,60.1223,59.9798,59.9798,1500.0
2019-11-20 11:45:00,75.77,75.77,75.77,75.77,200.0,59.9956,59.9956,59.9956,59.9956,200.0
2019-11-20 11:50:00,75.89,75.92,75.79,75.79,1100.0,60.0907,60.1144,60.0115,60.0115,1100.0
2019-11-20 11:55:00,75.78,75.89,75.57,75.6,1100.0,60.0036,60.0907,59.8373,59.861,1100.0
2019-11-20 12:00:00,75.62,75.79,75.62,75.79,300.0,59.8769,60.0115,59.8769,60.0115,300.0
2019-11-20 12:05:00,75.69,75.71,75.65,75.65,400.0,59.9323,59.9481,59.9006,59.9006,400.0
2019-11-20 12:10:00,75.67,75.91,75.67,75.91,900.0,59.9165,60.1065,59.9165,60.1065,900.0
2019-11-20 12:15:00,75.75,75.9,75.75,75.88,700.0,59.9798,60.0986,59.9798,60.0827,700.0
2019-11-20 12:20:00,75.9,75.99,75.87,75.99,400.0,60.0986,60.1698,60.0748,60.1698,400.0
2019-11-20 12:25:00,76.13,76.13,75.98,76.06,600.0,60.2807,60.2807,60.1619,60.2253,600.0
2019-11-20 12:30:00,76.03,76.03,75.86,75.86,300.0,60.2015,60.2015,60.0669,60.0669,300.0
2019-11-20 12:35:00,75.82,75.82,75.7,75.75,500.0,60.0352,60.0352,59.9402,59.9798,500.0
2019-11-20 12:40:00,75.74,75.74,75.57,75.57,400.0,59.9719,59.9719,59.8373,59.8373,400.0
2019-11-20 12:45:00,75.46,75.46,75.26,75.34,400.0,59.7502,59.7502,59.5918,59.6552,400.0
2019-11-20 12:50:00,75.4,75.44,75.31,75.35,600.0,59.7027,59.7343,59.6314,59.6631,600.0
2019-11-20 12:55:00,75.19,75.24,75.02,75.24,900.0,59.5364,59.576,59.4018,59.576,900.0
2019-11-20 13:00:00,75.12,75.12,74.95,74.99,300.0,59.481,59.481,59.3464,59.378,300.0
2019-11-20 13:05:00,74.89,74.89,74.66,74.66,948.0,59.2989,59.2989,59.1167,59.1167,948.0
2019-11-20 13:10:00,74.6,74.77,74.53,74.77,1000.0,59.0692,59.2038,59.0138,59.2038,1000.0
2019-11-20 13:15:00,74.66,74.74,74.62,74.74,700.0,59.1167,59.1801,59.0851,59.1801,700.0
2019-11-20 13:20:00,74.6,74.82,74.58,74.82,1000.0,59.0692,59.2434,59.0534,59.2434,1000.0
2019-11-20 13:25:00,75.06,75.07,74.99,74.99,300.0,59.4335,59.4414,59.378,59.378,300.0
2019-11-20 13:30:00,75.03,75.09,75.03,75.09,200.0,59.4097,59.4572,59.4097,59.4572,200.0
2019-11-20 13:35:00,75.07,75.07,74.89,74.89,400.0,59.4414,59.4414,59.2989,59.2989,400.0
2019-11-20 13:40:00,74.88,75.14,74.88,75.14,700.0,59.2909,59.4968,59.2909,59.4968,700.0
2019-11-20 13:45:00,75.09,75.13,75.07,75.07,400.0,59.4572,59.4889,59.4414,59.4414,400.0
2019-11-20 13:50:00,75.09,75.27,75.07,75.19,4941.0,59.4572,59.5997,59.4414,59.5364,4941.0
2019-11-20 13:55:00,75.04,75.17,75.04,75.17,500.0,59.4176,59.5206,59.4176,59.5206,500.0
2019-11-20 14:00:00,75.21,75.23,75.21,75.23,200.0,59.5522,59.5681,59.5522,59.5681,200.0
2019-11-20 14:05:00,75.23,75.23,75.07,75.07,200.0,59.5681,59.5681,59.4414,59.4414,200.0
2019-11-20 14:10:00,75.04,75.04,75.01,75.01,200.0,59.4176,59.4176,59.3939,59.3939,200.0
2019-11-20 14:15:00,75.02,75.2,75.02,75.2,800.0,59.4018,59.5443,59.4018,59.5443,800.0
2019-11-20 14:20:00,75.24,75.24,75.22,75.22,400.0,59.576,59.576,59.5601,59.5601,400.0
2019-11-20 14:25:00,75.15,75.24,75.15,75.24,500.0,59.5047,59.576,59.5047,59.576,500.0
2019-11-20 14:30:00,75.36,75.38,75.31,75.31,500.0,59.671,59.6868,59.6314,59.6314,500.0
2019-11-20 14:35:00,75.36,75.36,75.35,75.35,400.0,59.671,59.671,59.6631,59.6631,400.0
2019-11-20 14:40:00,75.4,75.4,75.24,75.29,1400.0,59.7027,59.7027,59.576,59.6156,1400.0
2019-11-20 14:45:00,75.28,75.28,75.15,75.21,900.0,59.6077,59.6077,59.5047,59.5522,900.0
2019-11-20 14:50:00,75.17,75.21,75.12,75.21,2300.0,59.5206,59.5522,59.481,59.5522,2300.0
2019-11-20 14:55:00,75.22,75.36,75.2,75.26,1000.0,59.5601,59.671,59.5443,59.5918,1000.0
2019-11-20 15:00:00,75.2,75.2,75.17,75.18,1200.0,59.5443,59.5443,59.5206,59.5285,1200.0
2019-11-20 15:05:00,75.22,75.24,75.17,75.18,800.0,59.5601,59.576,59.5206,59.5285,800.0
2019-11-20 15:10:00,75.18,75.3,75.17,75.3,1000.0,59.5285,59.6235,59.5206,59.6235,1000.0
2019-11-20 15:15:00,75.29,75.34,75.24,75.29,1500.0,59.6156,59.6552,59.576,59.6156,1500.0
2019-11-20 15:20:00,75.34,75.37,75.28,75.36,900.0,59.6552,59.6789,59.6077,59.671,900.0
2019-11-20 15:25:00,75.39,75.39,75.32,75.32,1400.0,59.6948,59.6948,59.6393,59.6393,1400.0
2019-11-20 15:30:00,75.3,75.43,75.26,75.35,3400.0,59.6235,59.7264,59.5918,59.6631,3400.0
2019-11-20 15:35:00,75.3,75.3,75.18,75.21,3200.0,59.6235,59.6235,59.5285,59.5522,3200.0
2019-11-20 15:40:00,75.23,75.35,75.21,75.21,3100.0,59.5681,59.6631,59.5522,59.5522,3100.0
2019-11-20 15:45:00,75.23,75.31,75.22,75.22,1859.0,59.5681,59.6314,59.5601,59.5601,1859.0
2019-11-20 15:50:00,75.22,75.3,75.21,75.26,5192.0,59.5601,59.6235,59.5522,59.5918,5192.0
2019-11-20 15:55:00,75.28,75.37,75.24,75.26,3318.0,59.6077,59.6789,59.576,59.5918,3318.0
2019-11-21 09:30:00,75.57,75.57,75.18,75.34,1300.0,59.8373,59.8373,59.5285,59.6552,1300.0
2019-11-21 09:35:00,75.15,75.89,75.15,75.89,800.0,59.5047,60.0907,59.5047,60.0907,800.0
2019-11-21 09:40:00,75.89,76.04,75.85,76.04,900.0,60.0907,60.2094,60.059,60.2094,900.0
2019-11-21 09:45:00,75.8,75.8,75.7,75.71,400.0,60.0194,60.0194,59.9402,59.9481,400.0
2019-11-21 09:50:00,75.86,75.96,75.79,75.79,1100.0,60.0669,60.1461,60.0115,60.0115,1100.0
2019-11-21 09:55:00,75.78,75.89,75.65,75.65,1000.0,60.0036,60.0907,59.9006,59.9006,1000.0
2019-11-21 10:00:00,75.59,75.74,75.44,75.6,1000.0,59.8531,59.9719,59.7343,59.861,1000.0
2019-11-21 10:05:00,75.52,75.52,75.39,75.47,400.0,59.7977,59.7977,59.6948,59.7581,400.0
2019-11-21 10:10:00,75.41,75.41,75.04,75.07,900.0,59.7106,59.7106,59.4176,59.4414,900.0
2019-11-21 10:15:00,75.05,75.15,75.03,75.03,600.0,59.4255,59.5047,59.4097,59.4097,600.0
2019-11-21 10:20:00,74.98,74.98,74.69,74.95,1800.0,59.3701,59.3701,59.1405,59.3464,1800.0
2019-11-21 10:25:00,74.91,74.91,74.89,74.89,400.0,59.3147,59.3147,59.2989,59.2989,400.0
2019-11-21 10:30:00,75.08,75.16,75.03,75.04,1400.0,59.4493,59.5126,59.4097,59.4176,1400.0
2019-11-21 10:35:00,74.96,74.98,74.68,74.72,1800.0,59.3543,59.3701,59.1326,59.1642,1800.0
2019-11-21 10:40:00,74.73,74.98,74.73,74.98,1800.0,59.1722,59.3701,59.1722,59.3701,1800.0
2019-11-21 10:45:00,74.89,75.0,74.83,75.0,900.0,59.2989,59.386,59.2513,59.386,900.0
2019-11-21 10:50:00,74.96,75.01,74.69,74.69,1300.0,59.3543,59.3939,59.1405,59.1405,1300.0
2019-11-21 10:55:00,74.67,74.67,74.44,74.52,2100.0,59.1247,59.1247,58.9425,59.0059,2100.0
2019-11-21 11:00:00,74.75,74.81,74.7,74.7,400.0,59.188,59.2355,59.1484,59.1484,400.0
2019-11-21 11:05:00,74.64,74.64,74.56,74.57,500.0,59.1009,59.1009,59.0376,59.0455,500.0
2019-11-21 11:10:00,74.42,74.42,74.24,74.27,1600.0,58.9267,58.9267,58.7842,58.8079,1600.0
2019-11-21 11:15:00,74.23,74.46,74.23,74.38,1000.0,58.7763,58.9584,58.7763,58.895,1000.0
2019-11-21 11:20:00,74.39,74.39,74.29,74.29,600.0,58.9029,58.9029,58.8238,58.8238,600.0
2019-11-21 11:25:00,74.21,74.57,74.21,74.48,1100.0,58.7604,59.0455,58.7604,58.9742,1100.0
2019-11-21 11:30:00,74.5,74.55,74.43,74.43,500.0,58.99,59.0296,58.9346,58.9346,500.0
2019-11-21 11:35:00,74.44,74.44,74.4,74.42,500.0,58.9425,58.9425,58.9109,58.9267,500.0
2019-11-21 11:40:00,74.55,74.57,74.55,74.56,300.0,59.0296,59.0455,59.0296,59.0376,300.0
2019-11-21 11:45:00,74.53,74.56,74.5,74.53,1000.0,59.0138,59.0376,58.99,59.0138,1000.0
2019-11-21 11:50:00,74.55,74.57,74.51,74.57,800.0,59.0296,59.0455,58.998,59.0455,800.0
2019-11-21 11:55:00,74.64,74.67,74.54,74.67,500.0,59.1009,59.1247,59.0217,59.1247,500.0
2019-11-21 12:00:00,74.68,74.83,74.68,74.83,800.0,59.1326,59.2513,59.1326,59.2513,800.0
2019-11-21 12:05:00,75.0,75.0,75.0,75.0,700.0,59.386,59.386,59.386,59.386,700.0
2019-11-21 12:10:00,75.11,75.13,75.09,75.13,300.0,59.473,59.4889,59.4572,59.4889,300.0
2019-11-21 12:15:00,75.33,75.34,75.33,75.34,300.0,59.6472,59.6552,59.6472,59.6552,300.0
2019-11-21 12:20:00,75.36,75.48,75.33,75.35,1300.0,59.671,59.766,59.6472,59.6631,1300.0
2019-11-21 12:25:00,75.39,75.39,75.0,75.01,1500.0,59.6948,59.6948,59.386,59.3939,1500.0
2019-11-21 12:30:00,74.92,74.93,74.88,74.88,300.0,59.3226,59.3305,59.2909,59.2909,300.0
2019-11-21 12:35:00,74.94,74.97,74.94,74.97,200.0,59.3384,59.3622,59.3384,59.3622,200.0
2019-11-21 12:40:00,74.96,75.02,74.96,75.02,200.0,59.3543,59.4018,59.3543,59.4018,200.0
2019-11-21 12:45:00,75.09,75.11,75.06,75.06,300.0,59.4572,59.473,59.4335,59.4335,300.0
2019-11-21 12:50:00,75.11,75.11,75.11,75.11,100.0,59.473,59.473,59.473,59.473,100.0
2019-11-21 12:55:00,75.1,75.14,75.1,75.13,400.0,59.4651,59.4968,59.4651,59.4889,400.0
2019-11-21 13:00:00,75.13,75.13,75.04,75.04,400.0,59.4889,59.4889,59.4176,59.4176,400.0
2019-11-21 13:05:00,75.02,75.27,75.01,75.27,900.0,59.4018,59.5997,59.3939,59.5997,900.0
2019-11-21 13:10:00,75.29,75.38,75.29,75.38,500.0,59.6156,59.6868,59.6156,59.6868,500.0
2019-11-21 13:15:00,75.4,75.41,75.39,75.41,400.0,59.7027,59.7106,59.6948,59.7106,400.0
2019-11-21 13:20:00,75.43,75.43,75.41,75.41,502.0,59.7264,59.7264,59.7106,59.7106,502.0
2019-11-21 13:25:00,75.51,75.51,75.47,75.47,200.0,59.7898,59.7898,59.7581,59.7581,200.0
2019-11-21 13:30:00,75.39,75.39,75.32,75.32,200.0,59.6948,59.6948,59.6393,59.6393,200.0
2019-11-21 13:35:00,75.52,75.52,75.48,75.51,700.0,59.7977,59.7977,59.766,59.7898,700.0
2019-11-21 13:40:00,75.51,75.63,75.47,75.63,400.0,59.7898,59.8848,59.7581,59.8848,400.0
2019-11-21 13:45:00,75.63,75.63,75.62,75.62,500.0,59.8848,59.8848,59.8769,59.8769,500.0
2019-11-21 13:50:00,75.7,75.7,75.7,75.7,100.0,59.9402,59.9402,59.9402,59.9402,100.0
2019-11-21 13:55:00,75.66,75.66,75.34,75.34,900.0,59.9085,59.9085,59.6552,59.6552,900.0
2019-11-21 14:00:00,75.32,75.32,75.27,75.27,300.0,59.6393,59.6393,59.5997,59.5997,300.0
2019-11-21 14:05:00,75.34,75.34,75.34,75.34,100.0,59.6552,59.6552,59.6552,59.6552,100.0
2019-11-21 14:10:00,75.26,75.26,75.26,75.26,100.0,59.5918,59.5918,59.5918,59.5918,100.0
2019-11-21 14:15:00,75.4,75.45,75.3,75.3,700.0,59.7027,59.7423,59.6235,59.6235,700.0
2019-11-21 14:20:00,75.3,75.3,75.3,75.3,0.0,59.6235,59.6235,59.6235,59.6235,0.0
2019-11-21 14:25:00,75.48,75.48,75.48,75.48,100.0,59.766,59.766,59.766,59.766,100.0
2019-11-21 14:30:00,75.54,75.54,75.47,75.47,300.0,59.8135,59.8135,59.7581,59.7581,300.0
2019-11-21 14:35:00,75.52,75.52,75.49,75.49,400.0,59.7977,59.7977,59.7739,59.7739,400.0
2019-11-21 14:40:00,75.52,75.52,75.4,75.4,700.0,59.7977,59.7977,59.7027,59.7027,700.0
2019-11-21 14:45:00,75.46,75.46,75.45,75.46,700.0,59.7502,59.7502,59.7423,59.7502,700.0
2019-11-21 14:50:00,75.47,75.47,75.4,75.4,200.0,59.7581,59.7581,59.7027,59.7027,200.0
2019-11-21 14:55:00,75.41,75.41,75.41,75.41,100.0,59.7106,59.7106,59.7106,59.7106,100.0
2019-11-21 15:00:00,75.5,75.5,75.5,75.5,200.0,59.7819,59.7819,59.7819,59.7819,200.0
2019-11-21 15:05:00,75.51,75.51,75.44,75.44,300.0,59.7898,59.7898,59.7343,59.7343,300.0
2019-11-21 15:10:00,75.38,75.38,75.34,75.35,611.0,59.6868,59.6868,59.6552,59.6631,611.0
2019-11-21 15:15:00,75.38,75.38,75.38,75.38,100.0,59.6868,59.6868,59.6868,59.6868,100.0
2019-11-21 15:20:00,75.49,75.56,75.48,75.53,1900.0,59.7739,59.8294,59.766,59.8056,1900.0
2019-11-21 15:25:00,75.54,75.55,75.49,75.51,800.0,59.8135,59.8214,59.7739,59.7898,800.0
2019-11-21 15:30:00,75.54,75.74,75.54,75.68,1773.0,59.8135,59.9719,59.8135,59.9244,1773.0
2019-11-21 15:35:00,75.7,75.72,75.67,75.68,2151.0,59.9402,59.9561,59.9165,59.9244,2151.0
2019-11-21 15:40:00,75.68,75.68,75.55,75.58,1200.0,59.9244,59.9244,59.8214,59.8452,1200.0
2019-11-21 15:45:00,75.58,75.67,75.58,75.67,1099.0,59.8452,59.9165,59.8452,59.9165,1099.0
2019-11-21 15:50:00,75.66,75.66,75.49,75.53,1826.0,59.9085,59.9085,59.7739,59.8056,1826.0
2019-11-21 15:55:00,75.58,75.71,75.56,75.56,5114.0,59.8452,59.9481,59.8294,59.8294,5114.0
2019-11-22 09:30:00,75.8,76.1,75.77,75.77,700.0,60.0194,60.2569,59.9956,59.9956,700.0
2019-11-22 09:35:00,75.58,75.58,75.58,75.58,100.0,59.8452,59.8452,59.8452,59.8452,100.0
2019-11-22 09:40:00,75.4,75.4,75.4,75.4,100.0,59.7027,59.7027,59.7027,59.7027,100.0
2019-11-22 09:45:00,75.82,75.82,75.69,75.69,500.0,60.0352,60.0352,59.9323,59.9323,500.0
2019-11-22 09:50:00,75.91,76.08,75.91,75.97,991.0,60.1065,60.2411,60.1065,60.154,991.0
2019-11-22 09:55:00,76.03,76.34,76.03,76.34,1800.0,60.2015,60.447,60.2015,60.447,1800.0
2019-11-22 10:00:00,76.15,76.57,76.15,76.57,1200.0,60.2965,60.6291,60.2965,60.6291,1200.0
2019-11-22 10:05:00,76.45,76.59,76.35,76.35,600.0,60.5341,60.6449,60.4549,60.4549,600.0
2019-11-22 10:10:00,76.38,76.53,76.22,76.22,2900.0,60.4787,60.5974,60.352,60.352,2900.0
2019-11-22 10:15:00,76.11,76.15,76.11,76.15,200.0,60.2649,60.2965,60.2649,60.2965,200.0
2019-11-22 10:20:00,76.3,76.31,76.29,76.31,300.0,60.4153,60.4232,60.4074,60.4232,300.0
2019-11-22 10:25:00,76.36,76.47,76.36,76.38,800.0,60.4628,60.5499,60.4628,60.4787,800.0
2019-11-22 10:30:00,76.18,76.56,76.18,76.56,700.0,60.3203,60.6212,60.3203,60.6212,700.0
2019-11-22 10:35:00,76.36,76.36,76.09,76.09,600.0,60.4628,60.4628,60.249,60.249,600.0
2019-11-22 10:40:00,76.18,76.24,76.0,76.01,900.0,60.3203,60.3678,60.1778,60.1857,900.0
2019-11-22 10:45:00,75.99,76.0,75.67,75.67,900.0,60.1698,60.1778,59.9165,59.9165,900.0
2019-11-22 10:50:00,75.54,75.54,75.5,75.5,900.0,59.8135,59.8135,59.7819,59.7819,900.0
2019-11-22 10:55:00,75.56,75.61,75.43,75.43,900.0,59.8294,59.869,59.7264,59.7264,900.0
2019-11-22 11:00:00,75.43,75.45,75.22,75.27,1028.0,59.7264,59.7423,59.5601,59.5997,1028.0
2019-11-22 11:05:00,75.2,75.25,75.2,75.25,600.0,59.5443,59.5839,59.5443,59.5839,600.0
2019-11-22 11:10:00,75.35,75.4,75.26,75.26,1000.0,59.6631,59.7027,59.5918,59.5918,1000.0
2019-11-22 11:15:00,75.07,75.07,74.97,74.97,959.0,59.4414,59.4414,59.3622,59.3622,959.0
2019-11-22 11:20:00,75.17,75.37,75.17,75.37,700.0,59.5206,59.6789,59.5206,59.6789,700.0
2019-11-22 11:25:00,75.39,75.4,75.22,75.22,600.0,59.6948,59.7027,59.5601,59.5601,600.0
2019-11-22 11:30:00,75.22,75.25,75.18,75.18,1300.0,59.5601,59.5839,59.5285,59.5285,1300.0
2019-11-22 11:35:00,75.17,75.37,75.17,75.37,600.0,59.5206,59.6789,59.5206,59.6789,600.0
2019-11-22 11:40:00,75.3,75.31,75.27,75.28,900.0,59.6235,59.6314,59.5997,59.6077,900.0
2019-11-22 11:45:00,75.24,75.41,75.24,75.36,700.0,59.576,59.7106,59.576,59.671,700.0
2019-11-22 11:50:00,75.32,75.34,75.32,75.34,300.0,59.6393,59.6552,59.6393,59.6552,300.0
2019-11-22 11:55:00,75.31,75.33,75.31,75.33,300.0,59.6314,59.6472,59.6314,59.6472,300.0
2019-11-22 12:00:00,75.45,75.45,75.45,75.45,200.0,59.7423,59.7423,59.7423,59.7423,200.0
2019-11-22 12:05:00,75.63,75.71,75.63,75.71,200.0,59.8848,59.9481,59.8848,59.9481,200.0
2019-11-22 12:10:00,75.77,75.78,75.67,75.67,800.0,59.9956,60.0036,59.9165,59.9165,800.0
2019-11-22 12:15:00,75.57,75.72,75.53,75.72,800.0,59.8373,59.9561,59.8056,59.9561,800.0
2019-11-22 12:20:00,75.66,75.66,75.61,75.61,200.0,59.9085,59.9085,59.869,59.869,200.0
2019-11-22 12:25:00,75.55,75.72,75.55,75.7,549.0,59.8214,59.9561,59.8214,59.9402,549.0
2019-11-22 12:30:00,75.69,75.7,75.58,75.58,500.0,59.9323,59.9402,59.8452,59.8452,500.0
2019-11-22 12:35:00,75.64,75.73,75.64,75.68,700.0,59.8927,59.964,59.8927,59.9244,700.0
2019-11-22 12:40:00,75.68,75.82,75.68,75.82,800.0,59.9244,60.0352,59.9244,60.0352,800.0
2019-11-22 12:45:00,75.67,75.7,75.66,75.66,800.0,59.9165,59.9402,59.9085,59.9085,800.0
2019-11-22 12:50:00,75.6,75.73,75.57,75.73,600.0,59.861,59.964,59.8373,59.964,600.0
2019-11-22 12:55:00,75.74,75.74,75.67,75.67,500.0,59.9719,59.9719,59.9165,59.9165,500.0
2019-11-22 13:00:00,75.61,75.66,75.61,75.65,900.0,59.869,59.9085,59.869,59.9006,900.0
2019-11-22 13:05:00,75.69,75.73,75.69,75.69,800.0,59.9323,59.964,59.9323,59.9323,800.0
2019-11-22 13:10:00,75.62,75.73,75.62,75.7,600.0,59.8769,59.964,59.8769,59.9402,600.0
2019-11-22 13:15:00,75.69,75.72,75.67,75.67,900.0,59.9323,59.9561,59.9165,59.9165,900.0
2019-11-22 13:20:00,75.65,75.7,75.65,75.7,1200.0,59.9006,59.9402,59.9006,59.9402,1200.0
2019-11-22 13:25:00,75.72,75.73,75.59,75.59,700.0,59.9561,59.964,59.8531,59.8531,700.0
2019-11-22 13:30:00,75.6,75.71,75.58,75.61,1100.0,59.861,59.9481,59.8452,59.869,1100.0
2019-11-22 13:35:00,75.64,75.71,75.64,75.7,1000.0,59.8927,59.9481,59.8927,59.9402,1000.0
2019-11-22 13:40:00,75.72,75.72,75.58,75.68,1300.0,59.9561,59.9561,59.8452,59.9244,1300.0
2019-11-22 13:45:00,75.69,75.78,75.69,75.78,600.0,59.9323,60.0036,59.9323,60.0036,600.0
2019-11-22 13:50:00,75.8,75.8,75.62,75.62,700.0,60.0194,60.0194,59.8769,59.8769,700.0
2019-11-22 13:55:00,75.71,75.75,75.71,75.72,400.0,59.9481,59.9798,59.9481,59.9561,400.0
2019-11-22 14:00:00,75.64,75.66,75.57,75.57,1000.0,59.8927,59.9085,59.8373,59.8373,1000.0
2019-11-22 14:05:00,75.52,75.56,75.47,75.47,600.0,59.7977,59.8294,59.7581,59.7581,600.0
2019-11-22 14:10:00,75.45,75.45,75.37,75.38,900.0,59.7423,59.7423,59.6789,59.6868,900.0
2019-11-22 14:15:00,75.38,75.4,75.37,75.4,900.0,59.6868,59.7027,59.6789,59.7027,900.0
2019-11-22 14:20:00,75.39,75.41,75.3,75.3,1300.0,59.6948,59.7106,59.6235,59.6235,1300.0
2019-11-22 14:25:00,75.32,75.47,75.32,75.47,800.0,59.6393,59.7581,59.6393,59.7581,800.0
2019-11-22 14:30:00,75.56,75.56,75.47,75.47,600.0,59.8294,59.8294,59.7581,59.7581,600.0
2019-11-22 14:35:00,75.54,75.58,75.54,75.58,500.0,59.8135,59.8452,59.8135,59.8452,500.0
2019-11-22 14:40:00,75.59,75.64,75.52,75.52,679.0,59.8531,59.8927,59.7977,59.7977,679.0
2019-11-22 14:45:00,75.55,75.58,75.55,75.58,1000.0,59.8214,59.8452,59.8214,59.8452,1000.0
2019-11-22 14:50:00,75.54,75.59,75.52,75.59,1906.0,59.8135,59.8531,59.7977,59.8531,1906.0
2019-11-22 14:55:00,75.59,75.59,75.42,75.43,1300.0,59.8531,59.8531,59.7185,59.7264,1300.0
2019-11-22 15:00:00,75.44,75.45,75.37,75.45,1200.0,59.7343,59.7423,59.6789,59.7423,1200.0
2019-11-22 15:05:00,75.39,75.45,75.39,75.43,900.0,59.6948,59.7423,59.6948,59.7264,900.0
2019-11-22 15:10:00,75.37,75.39,75.37,75.39,400.0,59.6789,59.6948,59.6789,59.6948,400.0
2019-11-22 15:15:00,75.38,75.45,75.38,75.39,800.0,59.6868,59.7423,59.6868,59.6948,800.0
2019-11-22 15:20:00,75.36,75.36,75.32,75.33,1400.0,59.671,59.671,59.6393,59.6472,1400.0
2019-11-22 15:25:00,75.33,75.34,75.29,75.32,1827.0,59.6472,59.6552,59.6156,59.6393,1827.0
2019-11-22 15:30:00,75.31,75.34,75.31,75.33,1700.0,59.6314,59.6552,59.6314,59.6472,1700.0
2019-11-22 15:35:00,75.32,75.37,75.32,75.36,1700.0,59.6393,59.6789,59.6393,59.671,1700.0
2019-11-22 15:40:00,75.39,75.43,75.34,75.43,1700.0,59.6948,59.7264,59.6552,59.7264,1700.0
2019-11-22 15:45:00,75.43,75.43,75.34,75.36,1339.0,59.7264,59.7264,59.6552,59.671,1339.0
2019-11-22 15:50:00,75.28,75.35,75.25,75.25,5838.0,59.6077,59.6631,59.5839,59.5839,5838.0
2019-11-22 15:55:00,75.25,75.39,75.25,75.35,6463.0,59.5839,59.6948,59.5839,59.6631,6463.0
2019-11-25 09:30:00,74.97,75.07,74.43,75.07,600.0,59.3622,59.4414,58.9346,59.4414,600.0
2019-11-25 09:35:00,75.07,75.07,75.07,75.07,0.0,59.4414,59.4414,59.4414,59.4414,0.0
2019-11-25 09:40:00,75.27,75.33,75.27,75.33,200.0,59.5997,59.6472,59.5997,59.6472,200.0
2019-11-25 09:45:00,75.44,75.44,75.19,75.28,800.0,59.7343,59.7343,59.5364,59.6077,800.0
2019-11-25 09:50:00,75.33,75.36,74.95,75.02,1431.0,59.6472,59.671,59.3464,59.4018,1431.0
2019-11-25 09:55:00,74.95,74.95,74.5,74.5,1243.0,59.3464,59.3464,58.99,58.99,1243.0
2019-11-25 10:00:00,74.52,74.81,74.52,74.79,427.0,59.0059,59.2355,59.0059,59.2197,427.0
2019-11-25 10:05:00,74.99,74.99,74.98,74.98,200.0,59.378,59.378,59.3701,59.3701,200.0
2019-11-25 10:10:00,75.09,75.09,75.09,75.09,100.0,59.4572,59.4572,59.4572,59.4572,100.0
2019-11-25 10:15:00,75.36,75.4,75.36,75.4,200.0,59.671,59.7027,59.671,59.7027,200.0
2019-11-25 10:20:00,75.4,75.55,75.32,75.39,1000.0,59.7027,59.8214,59.6393,59.6948,1000.0
2019-11-25 10:25:00,75.5,75.5,75.5,75.5,300.0,59.7819,59.7819,59.7819,59.7819,300.0
2019-11-25 10:30:00,75.49,75.61,75.49,75.61,1400.0,59.7739,59.869,59.7739,59.869,1400.0
2019-11-25 10:35:00,75.54,75.54,75.42,75.48,500.0,59.8135,59.8135,59.7185,59.766,500.0
2019-11-25 10:40:00,75.5,75.52,75.5,75.52,300.0,59.7819,59.7977,59.7819,59.7977,300.0
2019-11-25 10:45:00,75.55,75.66,75.55,75.64,441.0,59.8214,59.9085,59.8214,59.8927,441.0
2019-11-25 10:50:00,75.66,75.9,75.66,75.9,1490.0,59.9085,60.0986,59.9085,60.0986,1490.0
2019-11-25 10:55:00,75.95,75.95,75.73,75.73,600.0,60.1382,60.1382,59.964,59.964,600.0
2019-11-25 11:00:00,75.8,75.8,75.75,75.76,300.0,60.0194,60.0194,59.9798,59.9877,300.0
2019-11-25 11:05:00,75.79,75.84,75.72,75.72,900.0,60.0115,60.0511,59.9561,59.9561,900.0
2019-11-25 11:10:00,75.86,75.95,75.84,75.87,900.0,60.0669,60.1382,60.0511,60.0748,900.0
2019-11-25 11:15:00,76.08,76.08,75.98,75.98,700.0,60.2411,60.2411,60.1619,60.1619,700.0
2019-11-25 11:20:00,76.07,76.19,76.07,76.19,1000.0,60.2332,60.3282,60.2332,60.3282,1000.0
2019-11-25 11:25:00,76.16,76.2,76.02,76.04,685.0,60.3045,60.3361,60.1936,60.2094,685.0
2019-11-25 11:30:00,76.07,76.11,75.98,75.98,1600.0,60.2332,60.2649,60.1619,60.1619,1600.0
2019-11-25 11:35:00,76.09,76.16,76.05,76.16,500.0,60.249,60.3045,60.2174,60.3045,500.0
2019-11-25 11:40:00,76.23,76.29,76.23,76.28,1000.0,60.3599,60.4074,60.3599,60.3995,1000.0
2019-11-25 11:45:00,76.28,76.28,76.1,76.23,700.0,60.3995,60.3995,60.2569,60.3599,700.0
2019-11-25 11:50:00,76.22,76.22,76.13,76.16,600.0,60.352,60.352,60.2807,60.3045,600.0
2019-11-25 11:55:00,76.23,76.31,76.23,76.28,1453.0,60.3599,60.4232,60.3599,60.3995,1453.0
2019-11-25 12:00:00,76.3,76.45,76.23,76.44,1314.0,60.4153,60.5341,60.3599,60.5262,1314.0
2019-11-25 12:05:00,76.47,76.58,76.35,76.35,1400.0,60.5499,60.637,60.4549,60.4549,1400.0
2019-11-25 12:10:00,76.37,76.45,76.36,76.45,700.0,60.4707,60.5341,60.4628,60.5341,700.0
2019-11-25 12:15:00,76.45,76.5,76.37,76.42,1197.0,60.5341,60.5737,60.4707,60.5103,1197.0
2019-11-25 12:20:00,76.53,76.59,76.52,76.52,1600.0,60.5974,60.6449,60.5895,60.5895,1600.0
2019-11-25 12:25:00,76.51,76.54,76.4,76.4,1800.0,60.5816,60.6053,60.4945,60.4945,1800.0
2019-11-25 12:30:00,76.41,76.59,76.41,76.59,600.0,60.5024,60.6449,60.5024,60.6449,600.0
2019-11-25 12:35:00,76.62,76.68,76.62,76.68,300.0,60.6687,60.7162,60.6687,60.7162,300.0
2019-11-25 12:40:00,76.58,76.61,76.56,76.56,600.0,60.637,60.6608,60.6212,60.6212,600.0
2019-11-25 12:45:00,76.56,76.6,76.51,76.52,900.0,60.6212,60.6529,60.5816,60.5895,900.0
2019-11-25 12:50:00,76.55,76.67,76.55,76.66,826.0,60.6133,60.7083,60.6133,60.7004,826.0
2019-11-25 12:55:00,76.69,76.73,76.69,76.7,601.0,60.7241,60.7558,60.7241,60.732,601.0
2019-11-25 13:00:00,76.75,76.76,76.72,76.72,501.0,60.7716,60.7795,60.7479,60.7479,501.0
2019-11-25 13:05:00,76.68,76.78,76.68,76.76,1200.0,60.7162,60.7954,60.7162,60.7795,1200.0
2019-11-25 13:10:00,76.75,76.89,76.73,76.83,1400.0,60.7716,60.8825,60.7558,60.835,1400.0
2019-11-25 13:15:00,76.91,77.0,76.89,77.0,1791.0,60.8983,60.9696,60.8825,60.9696,1791.0
2019-11-25 13:20:00,77.06,77.1,76.98,76.99,1100.0,61.0171,61.0488,60.9537,60.9617,1100.0
2019-11-25 13:25:00,76.95,76.96,76.91,76.96,800.0,60.93,60.9379,60.8983,60.9379,800.0
2019-11-25 13:30:00,77.0,77.05,77.0,77.0,600.0,60.9696,61.0092,60.9696,60.9696,600.0
2019-11-25 13:35:00,76.99,77.09,76.99,77.09,300.0,60.9617,61.0408,60.9617,61.0408,300.0
2019-11-25 13:40:00,77.11,77.11,76.98,77.0,600.0,61.0567,61.0567,60.9537,60.9696,600.0
2019-11-25 13:45:00,76.99,77.02,76.73,76.73,1100.0,60.9617,60.9854,60.7558,60.7558,1100.0
2019-11-25 13:50:00,76.68,76.7,76.65,76.65,900.0,60.7162,60.732,60.6924,60.6924,900.0
2019-11-25 13:55:00,76.56,76.61,76.56,76.6,800.0,60.6212,60.6608,60.6212,60.6529,800.0
2019-11-25 14:00:00,76.67,76.73,76.67,76.73,300.0,60.7083,60.7558,60.7083,60.7558,300.0
2019-11-25 14:05:00,76.69,76.78,76.69,76.78,400.0,60.7241,60.7954,60.7241,60.7954,400.0
2019-11-25 14:10:00,76.63,76.88,76.62,76.85,600.0,60.6766,60.8746,60.6687,60.8508,600.0
2019-11-25 14:15:00,76.82,76.86,76.81,76.86,600.0,60.827,60.8587,60.8191,60.8587,600.0
2019-11-25 14:20:00,76.72,76.73,76.71,76.71,500.0,60.7479,60.7558,60.74,60.74,500.0
2019-11-25 14:25:00,76.64,76.64,76.56,76.56,400.0,60.6845,60.6845,60.6212,60.6212,400.0
2019-11-25 14:30:00,76.6,76.64,76.54,76.54,1063.0,60.6529,60.6845,60.6053,60.6053,1063.0
2019-11-25 14:35:00,76.55,76.56,76.49,76.49,500.0,60.6133,60.6212,60.5658,60.5658,500.0
2019-11-25 14:40:00,76.58,76.75,76.58,76.75,400.0,60.637,60.7716,60.637,60.7716,400.0
2019-11-25 14:45:00,76.7,76.7,76.69,76.69,200.0,60.732,60.732,60.7241,60.7241,200.0
2019-11-25 14:50:00,76.69,76.76,76.69,76.72,1000.0,60.7241,60.7795,60.7241,60.7479,1000.0
2019-11-25 14:55:00,76.73,76.78,76.73,76.78,1000.0,60.7558,60.7954,60.7558,60.7954,1000.0
2019-11-25 15:00:00,76.83,76.83,76.68,76.71,1161.0,60.835,60.835,60.7162,60.74,1161.0
2019-11-25 15:05:00,76.68,76.78,76.68,76.78,598.0,60.7162,60.7954,60.7162,60.7954,598.0
2019-11-25 15:10:00,76.79,76.86,76.73,76.82,1600.0,60.8033,60.8587,60.7558,60.827,1600.0
2019-11-25 15:15:00,76.83,76.83,76.72,76.72,2080.0,60.835,60.835,60.7479,60.7479,2080.0
2019-11-25 15:20:00,76.72,76.8,76.67,76.8,1200.0,60.7479,60.8112,60.7083,60.8112,1200.0
2019-11-25 15:25:00,76.81,76.87,76.79,76.85,800.0,60.8191,60.8666,60.8033,60.8508,800.0
2019-11-25 15:30:00,76.86,76.93,76.85,76.88,1900.0,60.8587,60.9141,60.8508,60.8746,1900.0
2019-11-25 15:35:00,76.86,77.03,76.82,77.03,2927.0,60.8587,60.9933,60.827,60.9933,2927.0
2019-11-25 15:40:00,77.01,77.06,76.97,77.04,3370.0,60.9775,61.0171,60.9458,61.0012,3370.0
2019-11-25 15:45:00,77.04,77.07,76.95,77.04,3727.0,61.0012,61.025,60.93,61.0012,3727.0
2019-11-25 15:50:00,77.03,77.23,77.03,77.18,9903.0,60.9933,61.1517,60.9933,61.1121,9903.0
2019-11-25 15:55:00,77.18,77.23,77.09,77.09,6193.0,61.1121,61.1517,61.0408,61.0408,6193.0
2019-11-26 09:30:00,77.21,77.21,76.72,76.91,1300.0,61.1359,61.1359,60.7479,60.8983,1300.0
2019-11-26 09:35:00,76.89,77.29,76.87,77.26,800.0,60.8825,61.1992,60.8666,61.1754,800.0
2019-11-26 09:40:00,77.14,77.36,77.14,77.34,1700.0,61.0804,61.2546,61.0804,61.2388,1700.0
2019-11-26 09:45:00,77.3,77.39,77.15,77.39,1500.0,61.2071,61.2784,61.0883,61.2784,1500.0
2019-11-26 09:50:00,77.45,77.58,77.29,77.56,1200.0,61.3259,61.4288,61.1992,61.413,1200.0
2019-11-26 09:55:00,77.47,77.47,77.14,77.18,800.0,61.3417,61.3417,61.0804,61.1121,800.0
2019-11-26 10:00:00,77.39,77.4,77.17,77.17,400.0,61.2784,61.2863,61.1042,61.1042,400.0
2019-11-26 10:05:00,77.15,77.15,76.88,76.88,500.0,61.0883,61.0883,60.8746,60.8746,500.0
2019-11-26 10:10:00,76.9,76.9,76.77,76.77,300.0,60.8904,60.8904,60.7875,60.7875,300.0
2019-11-26 10:15:00,76.61,76.61,76.55,76.59,500.0,60.6608,60.6608,60.6133,60.6449,500.0
2019-11-26 10:20:00,76.5,76.67,76.5,76.6,400.0,60.5737,60.7083,60.5737,60.6529,400.0
2019-11-26 10:25:00,76.6,76.6,76.35,76.35,800.0,60.6529,60.6529,60.4549,60.4549,800.0
2019-11-26 10:30:00,76.18,76.41,76.18,76.41,600.0,60.3203,60.5024,60.3203,60.5024,600.0
2019-11-26 10:35:00,76.49,76.49,76.31,76.31,500.0,60.5658,60.5658,60.4232,60.4232,500.0
2019-11-26 10:40:00,76.36,76.49,76.36,76.49,400.0,60.4628,60.5658,60.4628,60.5658,400.0
2019-11-26 10:45:00,76.54,76.54,76.33,76.33,400.0,60.6053,60.6053,60.4391,60.4391,400.0
2019-11-26 10:50:00,76.07,76.39,76.07,76.39,800.0,60.2332,60.4866,60.2332,60.4866,800.0
2019-11-26 10:55:00,76.23,76.41,76.23,76.41,500.0,60.3599,60.5024,60.3599,60.5024,500.0
2019-11-26 11:00:00,76.6,76.6,76.4,76.43,400.0,60.6529,60.6529,60.4945,60.5182,400.0
2019-11-26 11:05:00,76.52,76.52,76.41,76.41,300.0,60.5895,60.5895,60.5024,60.5024,300.0
2019-11-26 11:10:00,76.51,76.65,76.51,76.57,700.0,60.5816,60.6924,60.5816,60.6291,700.0
2019-11-26 11:15:00,76.6,76.8,76.6,76.8,600.0,60.6529,60.8112,60.6529,60.8112,600.0
2019-11-26 11:20:00,76.67,76.79,76.67,76.74,700.0,60.7083,60.8033,60.7083,60.7637,700.0
2019-11-26 11:25:00,76.76,76.76,76.72,76.72,300.0,60.7795,60.7795,60.7479,60.7479,300.0
2019-11-26 11:30:00,76.66,76.66,76.65,76.65,200.0,60.7004,60.7004,60.6924,60.6924,200.0
2019-11-26 11:35:00,76.57,76.6,76.54,76.6,300.0,60.6291,60.6529,60.6053,60.6529,300.0
2019-11-26 11:40:00,76.57,76.58,76.52,76.58,700.0,60.6291,60.637,60.5895,60.637,700.0
2019-11-26 11:45:00,76.51,76.51,76.43,76.46,400.0,60.5816,60.5816,60.5182,60.542,400.0
2019-11-26 11:50:00,76.49,76.51,76.49,76.51,200.0,60.5658,60.5816,60.5658,60.5816,200.0
2019-11-26 11:55:00,76.71,76.71,76.68,76.68,200.0,60.74,60.74,60.7162,60.7162,200.0
2019-11-26 12:00:00,76.65,76.65,76.65,76.65,100.0,60.6924,60.6924,60.6924,60.6924,100.0
2019-11-26 12:05:00,76.68,76.76,76.68,76.76,300.0,60.7162,60.7795,60.7162,60.7795,300.0
2019-11-26 12:10:00,76.73,76.73,76.72,76.72,200.0,60.7558,60.7558,60.7479,60.7479,200.0
2019-11-26 12:15:00,76.68,76.77,76.68,76.77,400.0,60.7162,60.7875,60.7162,60.7875,400.0
2019-11-26 12:20:00,76.76,76.76,76.62,76.62,200.0,60.7795,60.7795,60.6687,60.6687,200.0
2019-11-26 12:25:00,76.66,76.68,76.66,76.68,200.0,60.7004,60.7162,60.7004,60.7162,200.0
2019-11-26 12:30:00,76.7,76.75,76.7,76.75,200.0,60.732,60.7716,60.732,60.7716,200.0
2019-11-26 12:35:00,76.71,76.71,76.65,76.71,400.0,60.74,60.74,60.6924,60.74,400.0
2019-11-26 12:40:00,76.69,76.69,76.69,76.69,100.0,60.7241,60.7241,60.7241,60.7241,100.0
2019-11-26 12:45:00,76.75,76.75,76.75,76.75,300.0,60.7716,60.7716,60.7716,60.7716,300.0
2019-11-26 12:50:00,76.74,76.74,76.61,76.65,300.0,60.7637,60.7637,60.6608,60.6924,300.0
2019-11-26 12:55:00,76.67,76.67,76.61,76.64,300.0,60.7083,60.7083,60.6608,60.6845,300.0
2019-11-26 13:00:00,76.81,76.81,76.67,76.68,300.0,60.8191,60.8191,60.7083,60.7162,300.0
2019-11-26 13:05:00,76.41,76.41,76.4,76.4,200.0,60.5024,60.5024,60.4945,60.4945,200.0
2019-11-26 13:10:00,76.5,76.56,76.5,76.56,200.0,60.5737,60.6212,60.5737,60.6212,200.0
2019-11-26 13:15:00,76.48,76.48,76.4,76.4,200.0,60.5578,60.5578,60.4945,60.4945,200.0
2019-11-26 13:20:00,76.36,76.36,76.36,76.36,100.0,60.4628,60.4628,60.4628,60.4628,100.0
2019-11-26 13:25:00,76.36,76.36,76.29,76.29,410.0,60.4628,60.4628,60.4074,60.4074,410.0
2019-11-26 13:30:00,76.33,76.33,76.33,76.33,100.0,60.4391,60.4391,60.4391,60.4391,100.0
2019-11-26 13:35:00,76.28,76.37,76.28,76.36,400.0,60.3995,60.4707,60.3995,60.4628,400.0
2019-11-26 13:40:00,76.35,76.35,76.27,76.3,600.0,60.4549,60.4549,60.3916,60.4153,600.0
2019-11-26 13:45:00,76.26,76.32,76.26,76.32,1300.0,60.3836,60.4311,60.3836,60.4311,1300.0
2019-11-26 13:50:00,76.37,76.45,76.37,76.45,500.0,60.4707,60.5341,60.4707,60.5341,500.0
2019-11-26 13:55:00,76.45,76.49,76.42,76.42,1000.0,60.5341,60.5658,60.5103,60.5103,1000.0
2019-11-26 14:00:00,76.48,76.56,76.45,76.5,1000.0,60.5578,60.6212,60.5341,60.5737,1000.0
2019-11-26 14:05:00,76.57,76.57,76.53,76.54,500.0,60.6291,60.6291,60.5974,60.6053,500.0
2019-11-26 14:10:00,76.5,76.5,76.4,76.4,410.0,60.5737,60.5737,60.4945,60.4945,410.0
2019-11-26 14:15:00,76.41,76.46,76.41,76.46,300.0,60.5024,60.542,60.5024,60.542,300.0
2019-11-26 14:20:00,76.46,76.53,76.46,76.51,1400.0,60.542,60.5974,60.542,60.5816,1400.0
2019-11-26 14:25:00,76.58,76.75,76.58,76.75,700.0,60.637,60.7716,60.637,60.7716,700.0
2019-11-26 14:30:00,76.74,76.78,76.74,76.78,500.0,60.7637,60.7954,60.7637,60.7954,500.0
2019-11-26 14:35:00,76.69,76.73,76.69,76.73,400.0,60.7241,60.7558,60.7241,60.7558,400.0
2019-11-26 14:40:00,76.75,76.75,76.72,76.73,1177.0,60.7716,60.7716,60.7479,60.7558,1177.0
2019-11-26 14:45:00,76.74,76.79,76.74,76.78,930.0,60.7637,60.8033,60.7637,60.7954,930.0
2019-11-26 14:50:00,76.79,76.8,76.75,76.75,1100.0,60.8033,60.8112,60.7716,60.7716,1100.0
2019-11-26 14:55:00,76.74,76.74,76.64,76.64,200.0,60.7637,60.7637,60.6845,60.6845,200.0
2019-11-26 15:00:00,76.69,76.69,76.58,76.6,700.0,60.7241,60.7241,60.637,60.6529,700.0
2019-11-26 15:05:00,76.58,76.59,76.56,76.57,700.0,60.637,60.6449,60.6212,60.6291,700.0
2019-11-26 15:10:00,76.59,76.65,76.57,76.65,3600.0,60.6449,60.6924,60.6291,60.6924,3600.0
2019-11-26 15:15:00,76.62,76.64,76.59,76.61,1300.0,60.6687,60.6845,60.6449,60.6608,1300.0
2019-11-26 15:20:00,76.63,76.64,76.58,76.58,1405.0,60.6766,60.6845,60.637,60.637,1405.0
2019-11-26 15:25:00,76.5,76.5,76.46,76.49,896.0,60.5737,60.5737,60.542,60.5658,896.0
2019-11-26 15:30:00,76.49,76.51,76.47,76.47,800.0,60.5658,60.5816,60.5499,60.5499,800.0
2019-11-26 15:35:00,76.44,76.66,76.44,76.66,1941.0,60.5262,60.7004,60.5262,60.7004,1941.0
2019-11-26 15:40:00,76.66,76.75,76.65,76.66,3700.0,60.7004,60.7716,60.6924,60.7004,3700.0
2019-11-26 15:45:00,76.65,76.73,76.65,76.7,3700.0,60.6924,60.7558,60.6924,60.732,3700.0
2019-11-26 15:50:00,76.71,77.17,76.71,77.17,9820.0,60.74,61.1042,60.74,61.1042,9820.0
2019-11-26 15:55:00,77.14,77.14,76.99,77.1,12093.0,61.0804,61.0804,60.9617,61.0488,12093.0
2019-11-27 09:30:00,77.1,77.1,77.1,77.1,200.0,61.0488,61.0488,61.0488,61.0488,200.0
2019-11-27 09:35:00,77.34,77.42,77.27,77.38,3085.0,61.2388,61.3021,61.1834,61.2705,3085.0
2019-11-27 09:40:00,77.43,77.52,77.32,77.32,1117.0,61.3101,61.3813,61.223,61.223,1117.0
2019-11-27 09:45:00,77.37,77.5,77.29,77.29,1200.0,61.2625,61.3655,61.1992,61.1992,1200.0
2019-11-27 09:50:00,77.33,77.35,77.22,77.32,1800.0,61.2309,61.2467,61.1438,61.223,1800.0
2019-11-27 09:55:00,77.49,77.65,77.48,77.49,800.0,61.3576,61.4843,61.3496,61.3576,800.0
2019-11-27 10:00:00,77.51,77.91,77.51,77.84,700.0,61.3734,61.6901,61.3734,61.6347,700.0
2019-11-27 10:05:00,77.79,77.8,77.62,77.64,600.0,61.5951,61.603,61.4605,61.4763,600.0
2019-11-27 10:10:00,77.7,77.76,77.59,77.62,1100.0,61.5238,61.5714,61.4367,61.4605,1100.0
2019-11-27 10:15:00,77.78,77.88,77.78,77.88,400.0,61.5872,61.6664,61.5872,61.6664,400.0
2019-11-27 10:20:00,77.86,77.86,77.67,77.67,609.0,61.6505,61.6505,61.5001,61.5001,609.0
2019-11-27 10:25:00,77.56,77.61,77.42,77.61,600.0,61.413,61.4526,61.3021,61.4526,600.0
2019-11-27 10:30:00,77.59,77.88,77.59,77.76,500.0,61.4367,61.6664,61.4367,61.5714,500.0
2019-11-27 10:35:00,77.78,77.84,77.67,77.69,800.0,61.5872,61.6347,61.5001,61.5159,800.0
2019-11-27 10:40:00,77.69,77.69,77.48,77.55,1100.0,61.5159,61.5159,61.3496,61.4051,1100.0
2019-11-27 10:45:00,77.5,77.51,77.37,77.37,1975.0,61.3655,61.3734,61.2625,61.2625,1975.0
2019-11-27 10:50:00,77.39,77.4,77.25,77.4,1797.0,61.2784,61.2863,61.1675,61.2863,1797.0
2019-11-27 10:55:00,77.31,77.41,77.31,77.41,300.0,61.215,61.2942,61.215,61.2942,300.0
2019-11-27 11:00:00,77.39,77.39,77.33,77.33,500.0,61.2784,61.2784,61.2309,61.2309,500.0
2019-11-27 11:05:00,77.23,77.45,77.23,77.45,800.0,61.1517,61.3259,61.1517,61.3259,800.0
2019-11-27 11:10:00,77.43,77.43,77.43,77.43,190.0,61.3101,61.3101,61.3101,61.3101,190.0
2019-11-27 11:15:00,77.37,77.4,77.33,77.34,600.0,61.2625,61.2863,61.2309,61.2388,600.0
2019-11-27 11:20:00,77.36,77.49,77.36,77.49,900.0,61.2546,61.3576,61.2546,61.3576,900.0
2019-11-27 11:25:00,77.55,77.55,77.55,77.55,100.0,61.4051,61.4051,61.4051,61.4051,100.0
2019-11-27 11:30:00,77.46,77.5,77.43,77.46,1200.0,61.3338,61.3655,61.3101,61.3338,1200.0
2019-11-27 11:35:00,77.45,77.46,77.33,77.37,1426.0,61.3259,61.3338,61.2309,61.2625,1426.0
2019-11-27 11:40:00,77.39,77.48,77.36,77.48,400.0,61.2784,61.3496,61.2546,61.3496,400.0
2019-11-27 11:45:00,77.44,77.44,77.44,77.44,100.0,61.318,61.318,61.318,61.318,100.0
2019-11-27 11:50:00,77.48,77.48,77.34,77.37,1000.0,61.3496,61.3496,61.2388,61.2625,1000.0
2019-11-27 11:55:00,77.36,77.36,77.31,77.31,244.0,61.2546,61.2546,61.215,61.215,244.0
2019-11-27 12:00:00,77.32,77.32,77.32,77.32,100.0,61.223,61.223,61.223,61.223,100.0
2019-11-27 12:05:00,77.34,77.41,77.34,77.41,500.0,61.2388,61.2942,61.2388,61.2942,500.0
2019-11-27 12:10:00,77.4,77.4,77.4,77.4,100.0,61.2863,61.2863,61.2863,61.2863,100.0
2019-11-27 12:15:00,77.39,77.4,77.39,77.4,300.0,61.2784,61.2863,61.2784,61.2863,300.0
2019-11-27 12:20:00,77.45,77.5,77.37,77.38,1600.0,61.3259,61.3655,61.2625,61.2705,1600.0
2019-11-27 12:25:00,77.35,77.35,77.35,77.35,100.0,61.2467,61.2467,61.2467,61.2467,100.0
2019-11-27 12:30:00,77.4,77.4,77.4,77.4,100.0,61.2863,61.2863,61.2863,61.2863,100.0
2019-11-27 12:35:00,77.41,77.46,77.41,77.43,500.0,61.2942,61.3338,61.2942,61.3101,500.0
2019-11-27 12:40:00,77.47,77.47,77.47,77.47,100.0,61.3417,61.3417,61.3417,61.3417,100.0
2019-11-27 12:45:00,77.54,77.54,77.54,77.54,100.0,61.3972,61.3972,61.3972,61.3972,100.0
2019-11-27 12:50:00,77.54,77.54,77.54,77.54,0.0,61.3972,61.3972,61.3972,61.3972,0.0
2019-11-27 12:55:00,77.63,77.63,77.6,77.61,600.0,61.4684,61.4684,61.4447,61.4526,600.0
2019-11-27 13:00:00,77.65,77.71,77.65,77.71,600.0,61.4843,61.5318,61.4843,61.5318,600.0
2019-11-27 13:05:00,77.75,77.8,77.72,77.79,2001.0,61.5634,61.603,61.5397,61.5951,2001.0
2019-11-27 13:10:00,77.83,77.98,77.83,77.98,1638.0,61.6268,61.7456,61.6268,61.7456,1638.0
2019-11-27 13:15:00,77.96,78.23,77.94,78.23,3850.0,61.7297,61.9435,61.7139,61.9435,3850.0
2019-11-27 13:20:00,78.19,78.29,78.08,78.08,800.0,61.9118,61.991,61.8247,61.8247,800.0
2019-11-27 13:25:00,78.01,78.11,78.01,78.11,600.0,61.7693,61.8485,61.7693,61.8485,600.0
2019-11-27 13:30:00,78.18,78.25,78.17,78.2,700.0,61.9039,61.9593,61.896,61.9198,700.0
2019-11-27 13:35:00,78.19,78.33,78.15,78.27,1300.0,61.9118,62.0227,61.8802,61.9752,1300.0
2019-11-27 13:40:00,78.27,78.27,78.27,78.27,0.0,61.9752,61.9752,61.9752,61.9752,0.0
2019-11-27 13:45:00,78.34,78.37,78.3,78.37,400.0,62.0306,62.0544,61.9989,62.0544,400.0
2019-11-27 13:50:00,78.3,78.39,78.3,78.38,800.0,61.9989,62.0702,61.9989,62.0623,800.0
2019-11-27 13:55:00,78.37,78.39,78.36,78.39,600.0,62.0544,62.0702,62.0464,62.0702,600.0
2019-11-27 14:00:00,78.27,78.36,78.26,78.35,800.0,61.9752,62.0464,61.9673,62.0385,800.0
2019-11-27 14:05:00,78.31,78.55,78.31,78.55,1899.0,62.0069,62.1969,62.0069,62.1969,1899.0
2019-11-27 14:10:00,78.52,78.76,78.46,78.72,1900.0,62.1731,62.3632,62.1256,62.3315,1900.0
2019-11-27 14:15:00,78.67,78.67,78.54,78.54,684.0,62.2919,62.2919,62.189,62.189,684.0
2019-11-27 14:20:00,78.57,78.8,78.57,78.73,900.0,62.2127,62.3948,62.2127,62.3394,900.0
2019-11-27 14:25:00,78.73,78.73,78.68,78.68,200.0,62.3394,62.3394,62.2998,62.2998,200.0
2019-11-27 14:30:00,78.71,78.73,78.71,78.71,300.0,62.3236,62.3394,62.3236,62.3236,300.0
2019-11-27 14:35:00,78.73,78.77,78.7,78.71,500.0,62.3394,62.3711,62.3157,62.3236,500.0
2019-11-27 14:40:00,78.72,78.78,78.71,78.78,400.0,62.3315,62.379,62.3236,62.379,400.0
2019-11-27 14:45:00,78.81,78.84,78.72,78.84,1300.0,62.4028,62.4265,62.3315,62.4265,1300.0
2019-11-27 14:50:00,78.86,78.93,78.86,78.87,800.0,62.4423,62.4978,62.4423,62.4503,800.0
2019-11-27 14:55:00,78.88,78.94,78.85,78.85,1405.0,62.4582,62.5057,62.4344,62.4344,1405.0
2019-11-27 15:00:00,78.82,78.87,78.76,78.86,936.0,62.4107,62.4503,62.3632,62.4423,936.0
2019-11-27 15:05:00,78.84,78.87,78.81,78.87,500.0,62.4265,62.4503,62.4028,62.4503,500.0
2019-11-27 15:10:00,78.93,78.96,78.85,78.85,2900.0,62.4978,62.5215,62.4344,62.4344,2900.0
2019-11-27 15:15:00,78.86,78.86,78.81,78.81,1829.0,62.4423,62.4423,62.4028,62.4028,1829.0
2019-11-27 15:20:00,78.82,78.87,78.82,78.82,1100.0,62.4107,62.4503,62.4107,62.4107,1100.0
2019-11-27 15:25:00,78.87,78.98,78.87,78.98,2974.0,62.4503,62.5374,62.4503,62.5374,2974.0
2019-11-27 15:30:00,78.99,79.0,78.73,78.73,2864.0,62.5453,62.5532,62.3394,62.3394,2864.0
2019-11-27 15:35:00,78.68,78.81,78.67,78.75,3140.0,62.2998,62.4028,62.2919,62.3552,3140.0
2019-11-27 15:40:00,78.75,78.79,78.65,78.71,3531.0,62.3552,62.3869,62.2761,62.3236,3531.0
2019-11-27 15:45:00,78.71,78.72,78.6,78.6,2652.0,62.3236,62.3315,62.2365,62.2365,2652.0
2019-11-27 15:50:00,78.57,78.6,78.42,78.45,7062.0,62.2127,62.2365,62.0939,62.1177,7062.0
2019-11-27 15:55:00,78.44,78.51,78.43,78.49,5026.0,62.1098,62.1652,62.1019,62.1494,5026.0
2019-11-29 09:30:00,77.28,78.14,77.28,77.74,800.0,61.1913,61.8722,61.1913,61.5555,800.0
2019-11-29 09:35:00,77.5,77.5,77.31,77.41,500.0,61.3655,61.3655,61.215,61.2942,500.0
2019-11-29 09:40:00,77.22,77.29,77.22,77.29,300.0,61.1438,61.1992,61.1438,61.1992,300.0
2019-11-29 09:45:00,77.41,77.41,77.06,77.15,2290.0,61.2942,61.2942,61.0171,61.0883,2290.0
2019-11-29 09:50:00,77.23,77.41,77.23,77.41,700.0,61.1517,61.2942,61.1517,61.2942,700.0
2019-11-29 09:55:00,77.51,77.51,77.34,77.34,900.0,61.3734,61.3734,61.2388,61.2388,900.0
2019-11-29 10:00:00,77.38,77.38,77.27,77.27,500.0,61.2705,61.2705,61.1834,61.1834,500.0
2019-11-29 10:05:00,77.24,77.24,77.24,77.24,100.0,61.1596,61.1596,61.1596,61.1596,100.0
2019-11-29 10:10:00,77.18,77.18,77.01,77.17,1100.0,61.1121,61.1121,60.9775,61.1042,1100.0
2019-11-29 10:15:00,77.13,77.18,77.11,77.13,700.0,61.0725,61.1121,61.0567,61.0725,700.0
2019-11-29 10:20:00,77.27,77.27,77.07,77.07,870.0,61.1834,61.1834,61.025,61.025,870.0
2019-11-29 10:25:00,77.01,77.08,77.0,77.02,700.0,60.9775,61.0329,60.9696,60.9854,700.0
2019-11-29 10:30:00,77.12,77.37,77.12,77.37,1000.0,61.0646,61.2625,61.0646,61.2625,1000.0
2019-11-29 10:35:00,77.27,77.29,77.25,77.27,708.0,61.1834,61.1992,61.1675,61.1834,708.0
2019-11-29 10:40:00,77.27,77.28,77.25,77.25,500.0,61.1834,61.1913,61.1675,61.1675,500.0
2019-11-29 10:45:00,77.3,77.37,77.3,77.37,660.0,61.2071,61.2625,61.2071,61.2625,660.0
2019-11-29 10:50:00,77.3,77.35,77.23,77.23,1219.0,61.2071,61.2467,61.1517,61.1517,1219.0
2019-11-29 10:55:00,77.13,77.22,77.12,77.22,800.0,61.0725,61.1438,61.0646,61.1438,800.0
2019-11-29 11:00:00,77.16,77.16,77.01,77.01,600.0,61.0963,61.0963,60.9775,60.9775,600.0
2019-11-29 11:05:00,76.99,77.12,76.99,77.12,1983.0,60.9617,61.0646,60.9617,61.0646,1983.0
2019-11-29 11:10:00,76.99,77.03,76.99,77.03,300.0,60.9617,60.9933,60.9617,60.9933,300.0
2019-11-29 11:15:00,77.0,77.06,76.88,76.88,1263.0,60.9696,61.0171,60.8746,60.8746,1263.0
2019-11-29 11:20:00,76.84,76.88,76.75,76.88,1224.0,60.8429,60.8746,60.7716,60.8746,1224.0
2019-11-29 11:25:00,76.99,76.99,76.88,76.89,600.0,60.9617,60.9617,60.8746,60.8825,600.0
2019-11-29 11:30:00,77.02,77.04,77.02,77.04,200.0,60.9854,61.0012,60.9854,61.0012,200.0
2019-11-29 11:35:00,77.09,77.39,77.09,77.39,400.0,61.0408,61.2784,61.0408,61.2784,400.0
2019-11-29 11:40:00,77.35,77.54,77.35,77.54,500.0,61.2467,61.3972,61.2467,61.3972,500.0
2019-11-29 11:45:00,77.7,77.73,77.65,77.71,600.0,61.5238,61.5476,61.4843,61.5318,600.0
2019-11-29 11:50:00,77.66,77.69,77.66,77.66,300.0,61.4922,61.5159,61.4922,61.4922,300.0
2019-11-29 11:55:00,77.65,77.67,77.65,77.67,200.0,61.4843,61.5001,61.4843,61.5001,200.0
2019-11-29 12:00:00,77.64,77.72,77.6,77.64,800.0,61.4763,61.5397,61.4447,61.4763,800.0
2019-11-29 12:05:00,77.64,77.64,77.64,77.64,0.0,61.4763,61.4763,61.4763,61.4763,0.0
2019-11-29 12:10:00,77.43,77.47,77.43,77.47,200.0,61.3101,61.3417,61.3101,61.3417,200.0
2019-11-29 12:15:00,77.49,77.55,77.49,77.55,400.0,61.3576,61.4051,61.3576,61.4051,400.0
2019-11-29 12:20:00,77.59,77.59,77.5,77.5,400.0,61.4367,61.4367,61.3655,61.3655,400.0
2019-11-29 12:25:00,77.51,77.59,77.51,77.59,300.0,61.3734,61.4367,61.3734,61.4367,300.0
2019-11-29 12:30:00,77.67,77.67,77.61,77.61,600.0,61.5001,61.5001,61.4526,61.4526,600.0
2019-11-29 12:35:00,77.54,77.55,77.51,77.54,400.0,61.3972,61.4051,61.3734,61.3972,400.0
2019-11-29 12:40:00,77.51,77.54,77.4,77.4,700.0,61.3734,61.3972,61.2863,61.2863,700.0
2019-11-29 12:45:00,77.38,77.38,77.28,77.28,852.0,61.2705,61.2705,61.1913,61.1913,852.0
2019-11-29 12:50:00,77.25,77.29,77.18,77.2,2200.0,61.1675,61.1992,61.1121,61.1279,2200.0
2019-11-29 12:55:00,77.15,77.32,77.14,77.32,2835.0,61.0883,61.223,61.0804,61.223,2835.0
2019-12-02 09:30:00,77.53,77.65,76.82,77.65,700.0,61.3892,61.4843,60.827,61.4843,700.0
2019-12-02 09:35:00,77.55,77.76,77.37,77.53,1100.0,61.4051,61.5714,61.2625,61.3892,1100.0
2019-12-02 09:40:00,77.59,77.79,77.59,77.79,200.0,61.4367,61.5951,61.4367,61.5951,200.0
2019-12-02 09:45:00,77.53,77.59,77.25,77.25,1000.0,61.3892,61.4367,61.1675,61.1675,1000.0
2019-12-02 09:50:00,77.33,78.07,77.33,78.07,1000.0,61.2309,61.8168,61.2309,61.8168,1000.0
2019-12-02 09:55:00,78.13,78.13,78.04,78.1,400.0,61.8643,61.8643,61.7931,61.8406,400.0
2019-12-02 10:00:00,78.11,78.18,77.7,77.7,1475.0,61.8485,61.9039,61.5238,61.5238,1475.0
2019-12-02 10:05:00,77.75,77.96,77.75,77.96,354.0,61.5634,61.7297,61.5634,61.7297,354.0
2019-12-02 10:10:00,77.99,78.02,77.99,78.02,200.0,61.7535,61.7772,61.7535,61.7772,200.0
2019-12-02 10:15:00,77.91,77.97,77.78,77.78,300.0,61.6901,61.7376,61.5872,61.5872,300.0
2019-12-02 10:20:00,77.77,77.77,77.58,77.62,600.0,61.5793,61.5793,61.4288,61.4605,600.0
2019-12-02 10:25:00,77.61,77.94,77.61,77.94,400.0,61.4526,61.7139,61.4526,61.7139,400.0
2019-12-02 10:30:00,77.92,77.92,77.85,77.85,300.0,61.698,61.698,61.6426,61.6426,300.0
2019-12-02 10:35:00,77.87,78.03,77.79,78.03,500.0,61.6585,61.7851,61.5951,61.7851,500.0
2019-12-02 10:40:00,78.0,78.11,77.95,78.11,600.0,61.7614,61.8485,61.7218,61.8485,600.0
2019-12-02 10:45:00,77.92,77.92,77.84,77.86,300.0,61.698,61.698,61.6347,61.6505,300.0
2019-12-02 10:50:00,77.83,77.83,77.83,77.83,300.0,61.6268,61.6268,61.6268,61.6268,300.0
2019-12-02 10:55:00,77.92,78.03,77.92,78.03,838.0,61.698,61.7851,61.698,61.7851,838.0
2019-12-02 11:00:00,78.0,78.0,77.94,77.94,1000.0,61.7614,61.7614,61.7139,61.7139,1000.0
2019-12-02 11:05:00,77.86,77.86,77.78,77.78,300.0,61.6505,61.6505,61.5872,61.5872,300.0
2019-12-02 11:10:00,77.65,77.65,77.59,77.59,200.0,61.4843,61.4843,61.4367,61.4367,200.0
2019-12-02 11:15:00,77.59,77.83,77.59,77.83,500.0,61.4367,61.6268,61.4367,61.6268,500.0
2019-12-02 11:20:00,77.88,78.0,77.88,77.92,400.0,61.6664,61.7614,61.6664,61.698,400.0
2019-12-02 11:25:00,77.87,77.98,77.87,77.96,1501.0,61.6585,61.7456,61.6585,61.7297,1501.0
2019-12-02 11:30:00,77.88,78.01,77.88,78.01,500.0,61.6664,61.7693,61.6664,61.7693,500.0
2019-12-02 11:35:00,78.02,78.03,77.97,78.03,400.0,61.7772,61.7851,61.7376,61.7851,400.0
2019-12-02 11:40:00,78.07,78.07,78.07,78.07,100.0,61.8168,61.8168,61.8168,61.8168,100.0
2019-12-02 11:45:00,77.99,78.1,77.99,78.1,300.0,61.7535,61.8406,61.7535,61.8406,300.0
2019-12-02 11:50:00,78.12,78.12,77.97,78.0,400.0,61.8564,61.8564,61.7376,61.7614,400.0
2019-12-02 11:55:00,78.01,78.19,78.01,78.19,700.0,61.7693,61.9118,61.7693,61.9118,700.0
2019-12-02 12:00:00,78.21,78.37,78.21,78.3,1282.0,61.9277,62.0544,61.9277,61.9989,1282.0
2019-12-02 12:05:00,78.32,78.32,78.31,78.31,200.0,62.0148,62.0148,62.0069,62.0069,200.0
2019-12-02 12:10:00,78.26,78.43,78.26,78.42,1200.0,61.9673,62.1019,61.9673,62.0939,1200.0
2019-12-02 12:15:00,78.44,78.44,78.33,78.33,200.0,62.1098,62.1098,62.0227,62.0227,200.0
2019-12-02 12:20:00,78.34,78.49,78.34,78.49,1312.0,62.0306,62.1494,62.0306,62.1494,1312.0
2019-12-02 12:25:00,78.33,78.33,78.08,78.08,300.0,62.0227,62.0227,61.8247,61.8247,300.0
2019-12-02 12:30:00,78.25,78.25,78.2,78.2,300.0,61.9593,61.9593,61.9198,61.9198,300.0
2019-12-02 12:35:00,78.12,78.15,78.12,78.15,300.0,61.8564,61.8802,61.8564,61.8802,300.0
2019-12-02 12:40:00,78.11,78.17,78.11,78.17,500.0,61.8485,61.896,61.8485,61.896,500.0
2019-12-02 12:45:00,78.16,78.16,78.16,78.16,100.0,61.8881,61.8881,61.8881,61.8881,100.0
2019-12-02 12:50:00,77.98,78.0,77.93,77.93,400.0,61.7456,61.7614,61.706,61.706,400.0
2019-12-02 12:55:00,77.95,78.09,77.93,78.06,600.0,61.7218,61.8327,61.706,61.8089,600.0
2019-12-02 13:00:00,78.09,78.09,78.09,78.09,100.0,61.8327,61.8327,61.8327,61.8327,100.0
2019-12-02 13:05:00,78.09,78.09,78.09,78.09,0.0,61.8327,61.8327,61.8327,61.8327,0.0
2019-12-02 13:10:00,77.9,78.04,77.9,78.04,300.0,61.6822,61.7931,61.6822,61.7931,300.0
2019-12-02 13:15:00,78.08,78.08,78.08,78.08,100.0,61.8247,61.8247,61.8247,61.8247,100.0
2019-12-02 13:20:00,78.1,78.14,78.1,78.14,300.0,61.8406,61.8722,61.8406,61.8722,300.0
2019-12-02 13:25:00,78.14,78.14,78.14,78.14,0.0,61.8722,61.8722,61.8722,61.8722,0.0
2019-12-02 13:30:00,78.15,78.15,78.07,78.13,400.0,61.8802,61.8802,61.8168,61.8643,400.0
2019-12-02 13:35:00,78.07,78.07,77.97,77.97,300.0,61.8168,61.8168,61.7376,61.7376,300.0
2019-12-02 13:40:00,78.04,78.07,78.04,78.07,200.0,61.7931,61.8168,61.7931,61.8168,200.0
2019-12-02 13:45:00,78.06,78.07,78.06,78.07,200.0,61.8089,61.8168,61.8089,61.8168,200.0
2019-12-02 13:50:00,78.11,78.14,78.11,78.12,400.0,61.8485,61.8722,61.8485,61.8564,400.0
2019-12-02 13:55:00,78.13,78.13,78.01,78.07,400.0,61.8643,61.8643,61.7693,61.8168,400.0
2019-12-02 14:00:00,78.07,78.07,78.07,78.07,0.0,61.8168,61.8168,61.8168,61.8168,0.0
2019-12-02 14:05:00,77.83,77.86,77.8,77.83,600.0,61.6268,61.6505,61.603,61.6268,600.0
2019-12-02 14:10:00,77.8,78.0,77.8,77.97,700.0,61.603,61.7614,61.603,61.7376,700.0
2019-12-02 14:15:00,77.97,77.97,77.97,77.97,0.0,61.7376,61.7376,61.7376,61.7376,0.0
2019-12-02 14:20:00,78.06,78.06,77.99,77.99,200.0,61.8089,61.8089,61.7535,61.7535,200.0
2019-12-02 14:25:00,77.99,77.99,77.99,77.99,0.0,61.7535,61.7535,61.7535,61.7535,0.0
2019-12-02 14:30:00,78.32,78.32,78.14,78.14,300.0,62.0148,62.0148,61.8722,61.8722,300.0
2019-12-02 14:35:00,78.21,78.21,78.06,78.1,800.0,61.9277,61.9277,61.8089,61.8406,800.0
2019-12-02 14:40:00,78.16,78.17,78.16,78.17,300.0,61.8881,61.896,61.8881,61.896,300.0
2019-12-02 14:45:00,78.16,78.26,78.15,78.23,700.0,61.8881,61.9673,61.8802,61.9435,700.0
2019-12-02 14:50:00,78.21,78.21,78.15,78.2,500.0,61.9277,61.9277,61.8802,61.9198,500.0
2019-12-02 14:55:00,78.24,78.24,78.24,78.24,100.0,61.9514,61.9514,61.9514,61.9514,100.0
2019-12-02 15:00:00,78.24,78.25,78.22,78.23,600.0,61.9514,61.9593,61.9356,61.9435,600.0
2019-12-02 15:05:00,78.2,78.2,78.13,78.13,600.0,61.9198,61.9198,61.8643,61.8643,600.0
2019-12-02 15:10:00,78.07,78.08,77.94,77.94,700.0,61.8168,61.8247,61.7139,61.7139,700.0
2019-12-02 15:15:00,77.94,78.02,77.94,78.02,700.0,61.7139,61.7772,61.7139,61.7772,700.0
2019-12-02 15:20:00,77.94,77.94,77.91,77.91,300.0,61.7139,61.7139,61.6901,61.6901,300.0
2019-12-02 15:25:00,77.82,77.82,77.79,77.79,400.0,61.6189,61.6189,61.5951,61.5951,400.0
2019-12-02 15:30:00,77.77,77.87,77.75,77.85,2300.0,61.5793,61.6585,61.5634,61.6426,2300.0
2019-12-02 15:35:00,77.82,77.97,77.75,77.97,2000.0,61.6189,61.7376,61.5634,61.7376,2000.0
2019-12-02 15:40:00,77.9,77.95,77.84,77.95,2075.0,61.6822,61.7218,61.6347,61.7218,2075.0
2019-12-02 15:45:00,77.95,77.95,77.83,77.83,1100.0,61.7218,61.7218,61.6268,61.6268,1100.0
2019-12-02 15:50:00,77.8,77.88,77.77,77.81,5818.0,61.603,61.6664,61.5793,61.6109,5818.0
2019-12-02 15:55:00,77.82,77.95,77.82,77.88,4606.0,61.6189,61.7218,61.6189,61.6664,4606.0
2019-12-03 09:30:00,76.5,76.55,76.35,76.55,1300.0,60.5737,60.6133,60.4549,60.6133,1300.0
2019-12-03 09:35:00,77.05,77.37,77.05,77.16,400.0,61.0092,61.2625,61.0092,61.0963,400.0
2019-12-03 09:40:00,77.12,77.12,77.08,77.08,300.0,61.0646,61.0646,61.0329,61.0329,300.0
2019-12-03 09:45:00,77.11,77.11,76.97,76.97,1190.0,61.0567,61.0567,60.9458,60.9458,1190.0
2019-12-03 09:50:00,76.56,76.81,76.55,76.81,800.0,60.6212,60.8191,60.6133,60.8191,800.0
2019-12-03 09:55:00,76.73,76.92,76.73,76.89,700.0,60.7558,60.9062,60.7558,60.8825,700.0
2019-12-03 10:00:00,76.66,76.73,76.47,76.64,900.0,60.7004,60.7558,60.5499,60.6845,900.0
2019-12-03 10:05:00,76.74,76.8,76.57,76.57,1400.0,60.7637,60.8112,60.6291,60.6291,1400.0
2019-12-03 10:10:00,76.47,76.67,76.45,76.67,600.0,60.5499,60.7083,60.5341,60.7083,600.0
2019-12-03 10:15:00,76.69,76.95,76.69,76.95,500.0,60.7241,60.93,60.7241,60.93,500.0
2019-12-03 10:20:00,76.71,76.71,76.71,76.71,100.0,60.74,60.74,60.74,60.74,100.0
2019-12-03 10:25:00,76.75,76.78,76.7,76.78,600.0,60.7716,60.7954,60.732,60.7954,600.0
2019-12-03 10:30:00,76.61,76.69,76.59,76.69,700.0,60.6608,60.7241,60.6449,60.7241,700.0
2019-12-03 10:35:00,76.66,76.66,76.57,76.65,451.0,60.7004,60.7004,60.6291,60.6924,451.0
2019-12-03 10:40:00,76.67,76.88,76.67,76.86,721.0,60.7083,60.8746,60.7083,60.8587,721.0
2019-12-03 10:45:00,76.88,76.88,76.65,76.65,600.0,60.8746,60.8746,60.6924,60.6924,600.0
2019-12-03 10:50:00,76.75,76.94,76.75,76.94,200.0,60.7716,60.9221,60.7716,60.9221,200.0
2019-12-03 10:55:00,76.86,76.87,76.77,76.79,400.0,60.8587,60.8666,60.7875,60.8033,400.0
2019-12-03 11:00:00,76.72,76.72,76.61,76.68,700.0,60.7479,60.7479,60.6608,60.7162,700.0
2019-12-03 11:05:00,76.8,76.88,76.76,76.85,1400.0,60.8112,60.8746,60.7795,60.8508,1400.0
2019-12-03 11:10:00,76.85,76.89,76.78,76.81,800.0,60.8508,60.8825,60.7954,60.8191,800.0
2019-12-03 11:15:00,76.74,76.84,76.72,76.81,1300.0,60.7637,60.8429,60.7479,60.8191,1300.0
2019-12-03 11:20:00,76.89,76.99,76.84,76.96,1635.0,60.8825,60.9617,60.8429,60.9379,1635.0
2019-12-03 11:25:00,77.0,77.0,76.86,76.95,900.0,60.9696,60.9696,60.8587,60.93,900.0
2019-12-03 11:30:00,76.84,76.89,76.79,76.84,3332.0,60.8429,60.8825,60.8033,60.8429,3332.0
2019-12-03 11:35:00,76.81,76.83,76.79,76.82,1800.0,60.8191,60.835,60.8033,60.827,1800.0
2019-12-03 11:40:00,76.79,76.88,76.69,76.69,1500.0,60.8033,60.8746,60.7241,60.7241,1500.0
2019-12-03 11:45:00,76.73,76.73,76.5,76.5,500.0,60.7558,60.7558,60.5737,60.5737,500.0
2019-12-03 11:50:00,76.36,76.39,76.26,76.36,1600.0,60.4628,60.4866,60.3836,60.4628,1600.0
2019-12-03 11:55:00,76.46,76.46,76.3,76.33,1200.0,60.542,60.542,60.4153,60.4391,1200.0
2019-12-03 12:00:00,76.3,76.39,76.3,76.31,500.0,60.4153,60.4866,60.4153,60.4232,500.0
2019-12-03 12:05:00,76.34,76.39,76.29,76.39,700.0,60.447,60.4866,60.4074,60.4866,700.0
2019-12-03 12:10:00,76.41,76.41,76.36,76.36,300.0,60.5024,60.5024,60.4628,60.4628,300.0
2019-12-03 12:15:00,76.41,76.46,76.31,76.46,822.0,60.5024,60.542,60.4232,60.542,822.0
2019-12-03 12:20:00,76.5,76.54,76.49,76.49,800.0,60.5737,60.6053,60.5658,60.5658,800.0
2019-12-03 12:25:00,76.49,76.49,76.49,76.49,0.0,60.5658,60.5658,60.5658,60.5658,0.0
2019-12-03 12:30:00,76.4,76.51,76.4,76.51,300.0,60.4945,60.5816,60.4945,60.5816,300.0
2019-12-03 12:35:00,76.52,76.64,76.52,76.64,500.0,60.5895,60.6845,60.5895,60.6845,500.0
2019-12-03 12:40:00,76.57,76.57,76.5,76.5,650.0,60.6291,60.6291,60.5737,60.5737,650.0
2019-12-03 12:45:00,76.48,76.6,76.48,76.58,600.0,60.5578,60.6529,60.5578,60.637,600.0
2019-12-03 12:50:00,76.61,76.63,76.61,76.62,600.0,60.6608,60.6766,60.6608,60.6687,600.0
2019-12-03 12:55:00,76.62,76.7,76.62,76.68,1000.0,60.6687,60.732,60.6687,60.7162,1000.0
2019-12-03 13:00:00,76.69,76.71,76.67,76.71,600.0,60.7241,60.74,60.7083,60.74,600.0
2019-12-03 13:05:00,76.69,76.72,76.64,76.72,500.0,60.7241,60.7479,60.6845,60.7479,500.0
2019-12-03 13:10:00,76.75,76.79,76.75,76.79,300.0,60.7716,60.8033,60.7716,60.8033,300.0
2019-12-03 13:15:00,76.61,76.61,76.61,76.61,100.0,60.6608,60.6608,60.6608,60.6608,100.0
2019-12-03 13:20:00,76.45,76.45,76.29,76.32,500.0,60.5341,60.5341,60.4074,60.4311,500.0
2019-12-03 13:25:00,76.34,76.39,76.32,76.37,600.0,60.447,60.4866,60.4311,60.4707,600.0
2019-12-03 13:30:00,76.34,76.35,76.3,76.3,300.0,60.447,60.4549,60.4153,60.4153,300.0
2019-12-03 13:35:00,76.37,76.37,76.27,76.27,200.0,60.4707,60.4707,60.3916,60.3916,200.0
2019-12-03 13:40:00,76.28,76.59,76.28,76.59,1600.0,60.3995,60.6449,60.3995,60.6449,1600.0
2019-12-03 13:45:00,76.62,76.67,76.62,76.66,500.0,60.6687,60.7083,60.6687,60.7004,500.0
2019-12-03 13:50:00,76.66,76.7,76.61,76.61,1000.0,60.7004,60.732,60.6608,60.6608,1000.0
2019-12-03 13:55:00,76.66,76.75,76.66,76.75,700.0,60.7004,60.7716,60.7004,60.7716,700.0
2019-12-03 14:00:00,76.69,76.75,76.69,76.75,500.0,60.7241,60.7716,60.7241,60.7716,500.0
2019-12-03 14:05:00,76.77,76.94,76.55,76.58,1100.0,60.7875,60.9221,60.6133,60.637,1100.0
2019-12-03 14:10:00,76.7,76.7,76.5,76.5,1500.0,60.732,60.732,60.5737,60.5737,1500.0
2019-12-03 14:15:00,76.5,76.55,76.44,76.55,1300.0,60.5737,60.6133,60.5262,60.6133,1300.0
2019-12-03 14:20:00,76.48,76.48,76.4,76.4,912.0,60.5578,60.5578,60.4945,60.4945,912.0
2019-12-03 14:25:00,76.43,76.52,76.4,76.52,900.0,60.5182,60.5895,60.4945,60.5895,900.0
2019-12-03 14:30:00,76.53,76.53,76.4,76.5,1100.0,60.5974,60.5974,60.4945,60.5737,1100.0
2019-12-03 14:35:00,76.52,76.59,76.52,76.59,800.0,60.5895,60.6449,60.5895,60.6449,800.0
2019-12-03 14:40:00,76.6,76.6,76.52,76.55,1000.0,60.6529,60.6529,60.5895,60.6133,1000.0
2019-12-03 14:45:00,76.53,76.53,76.46,76.46,429.0,60.5974,60.5974,60.542,60.542,429.0
2019-12-03 14:50:00,76.47,76.5,76.42,76.46,800.0,60.5499,60.5737,60.5103,60.542,800.0
2019-12-03 14:55:00,76.53,76.55,76.44,76.46,600.0,60.5974,60.6133,60.5262,60.542,600.0
2019-12-03 15:00:00,76.47,76.52,76.45,76.48,1100.0,60.5499,60.5895,60.5341,60.5578,1100.0
2019-12-03 15:05:00,76.5,76.58,76.48,76.58,1200.0,60.5737,60.637,60.5578,60.637,1200.0
2019-12-03 15:10:00,76.5,76.5,76.44,76.46,1200.0,60.5737,60.5737,60.5262,60.542,1200.0
2019-12-03 15:15:00,76.44,76.57,76.44,76.56,1000.0,60.5262,60.6291,60.5262,60.6212,1000.0
2019-12-03 15:20:00,76.55,76.74,76.55,76.71,2100.0,60.6133,60.7637,60.6133,60.74,2100.0
2019-12-03 15:25:00,76.7,76.75,76.68,76.72,802.0,60.732,60.7716,60.7162,60.7479,802.0
2019-12-03 15:30:00,76.7,76.7,76.66,76.7,300.0,60.732,60.732,60.7004,60.732,300.0
2019-12-03 15:35:00,76.58,76.64,76.57,76.64,2900.0,60.637,60.6845,60.6291,60.6845,2900.0
2019-12-03 15:40:00,76.62,76.68,76.58,76.68,2300.0,60.6687,60.7162,60.637,60.7162,2300.0
2019-12-03 15:45:00,76.63,76.69,76.63,76.68,1500.0,60.6766,60.7241,60.6766,60.7162,1500.0
2019-12-03 15:50:00,76.72,76.82,76.66,76.8,4670.0,60.7479,60.827,60.7004,60.8112,4670.0
2019-12-03 15:55:00,76.78,76.97,76.78,76.93,21894.0,60.7954,60.9458,60.7954,60.9141,21894.0
2019-12-04 09:30:00,77.66,78.35,77.46,78.32,6375.0,61.4922,62.0385,61.3338,62.0148,6375.0
2019-12-04 09:35:00,78.25,78.78,78.24,78.68,1233.0,61.9593,62.379,61.9514,62.2998,1233.0
2019-12-04 09:40:00,78.73,78.73,78.39,78.55,885.0,62.3394,62.3394,62.0702,62.1969,885.0
2019-12-04 09:45:00,78.28,78.72,78.28,78.68,1100.0,61.9831,62.3315,61.9831,62.2998,1100.0
2019-12-04 09:50:00,78.82,78.98,78.82,78.98,800.0,62.4107,62.5374,62.4107,62.5374,800.0
2019-12-04 09:55:00,79.03,79.25,78.94,79.24,1300.0,62.577,62.7512,62.5057,62.7432,1300.0
2019-12-04 10:00:00,79.64,79.67,79.52,79.52,300.0,63.06,63.0837,62.9649,62.9649,300.0
2019-12-04 10:05:00,79.55,79.6,79.55,79.56,900.0,62.9887,63.0283,62.9887,62.9966,900.0
2019-12-04 10:10:00,79.53,79.56,79.47,79.51,800.0,62.9729,62.9966,62.9254,62.957,800.0
2019-12-04 10:15:00,79.69,79.89,79.69,79.89,1100.0,63.0996,63.2579,63.0996,63.2579,1100.0
2019-12-04 10:20:00,79.83,80.12,79.81,80.12,1100.0,63.2104,63.44,63.1946,63.44,1100.0
2019-12-04 10:25:00,79.99,80.23,79.94,80.12,1500.0,63.3371,63.5271,63.2975,63.44,1500.0
2019-12-04 10:30:00,80.13,80.2,79.95,79.99,1500.0,63.4479,63.5034,63.3054,63.3371,1500.0
2019-12-04 10:35:00,80.16,80.25,80.16,80.23,500.0,63.4717,63.543,63.4717,63.5271,500.0
2019-12-04 10:40:00,80.32,80.64,80.32,80.64,600.0,63.5984,63.8518,63.5984,63.8518,600.0
2019-12-04 10:45:00,80.38,80.38,80.38,80.38,200.0,63.6459,63.6459,63.6459,63.6459,200.0
2019-12-04 10:50:00,80.48,80.65,80.48,80.61,764.0,63.7251,63.8597,63.7251,63.828,764.0
2019-12-04 10:55:00,80.5,80.5,80.42,80.48,500.0,63.7409,63.7409,63.6776,63.7251,500.0
2019-12-04 11:00:00,80.51,80.53,80.47,80.53,700.0,63.7488,63.7647,63.7172,63.7647,700.0
2019-12-04 11:05:00,80.54,80.68,80.5,80.58,800.0,63.7726,63.8834,63.7409,63.8043,800.0
2019-12-04 11:10:00,80.54,80.54,80.29,80.41,1891.0,63.7726,63.7726,63.5746,63.6697,1891.0
2019-12-04 11:15:00,80.55,80.55,80.47,80.49,1319.0,63.7805,63.7805,63.7172,63.733,1319.0
2019-12-04 11:20:00,80.48,80.49,80.02,80.02,700.0,63.7251,63.733,63.3609,63.3609,700.0
2019-12-04 11:25:00,80.06,80.3,80.06,80.3,800.0,63.3925,63.5826,63.3925,63.5826,800.0
2019-12-04 11:30:00,80.26,80.28,80.06,80.28,500.0,63.5509,63.5667,63.3925,63.5667,500.0
2019-12-04 11:35:00,80.28,80.28,80.28,80.28,0.0,63.5667,63.5667,63.5667,63.5667,0.0
2019-12-04 11:40:00,80.53,80.65,80.53,80.65,400.0,63.7647,63.8597,63.7647,63.8597,400.0
2019-12-04 11:45:00,80.7,80.7,80.7,80.7,200.0,63.8993,63.8993,63.8993,63.8993,200.0
2019-12-04 11:50:00,80.86,80.86,80.83,80.83,200.0,64.026,64.026,64.0022,64.0022,200.0
2019-12-04 11:55:00,80.7,80.8,80.7,80.8,200.0,63.8993,63.9785,63.8993,63.9785,200.0
2019-12-04 12:00:00,80.74,80.74,80.74,80.74,200.0,63.931,63.931,63.931,63.931,200.0
2019-12-04 12:05:00,80.77,80.91,80.76,80.9,400.0,63.9547,64.0656,63.9468,64.0576,400.0
2019-12-04 12:10:00,80.91,80.93,80.85,80.87,800.0,64.0656,64.0814,64.0181,64.0339,800.0
2019-12-04 12:15:00,80.85,80.88,80.81,80.88,1651.0,64.0181,64.0418,63.9864,64.0418,1651.0
2019-12-04 12:20:00,80.91,80.94,80.88,80.92,600.0,64.0656,64.0893,64.0418,64.0735,600.0
2019-12-04 12:25:00,80.76,80.82,80.75,80.75,495.0,63.9468,63.9943,63.9389,63.9389,495.0
2019-12-04 12:30:00,80.75,80.79,80.75,80.79,200.0,63.9389,63.9705,63.9389,63.9705,200.0
2019-12-04 12:35:00,80.81,80.81,80.81,80.81,100.0,63.9864,63.9864,63.9864,63.9864,100.0
2019-12-04 12:40:00,80.7,80.76,80.7,80.72,400.0,63.8993,63.9468,63.8993,63.9151,400.0
2019-12-04 12:45:00,80.64,80.74,80.64,80.74,200.0,63.8518,63.931,63.8518,63.931,200.0
2019-12-04 12:50:00,80.79,80.79,80.72,80.72,200.0,63.9705,63.9705,63.9151,63.9151,200.0
2019-12-04 12:55:00,80.71,80.79,80.71,80.77,1102.0,63.9072,63.9705,63.9072,63.9547,1102.0
2019-12-04 13:00:00,80.78,80.82,80.66,80.66,900.0,63.9626,63.9943,63.8676,63.8676,900.0
2019-12-04 13:05:00,80.71,80.85,80.68,80.68,1058.0,63.9072,64.0181,63.8834,63.8834,1058.0
2019-12-04 13:10:00,80.67,80.67,80.52,80.52,400.0,63.8755,63.8755,63.7568,63.7568,400.0
2019-12-04 13:15:00,80.53,80.59,80.53,80.59,200.0,63.7647,63.8122,63.7647,63.8122,200.0
2019-12-04 13:20:00,80.72,80.73,80.63,80.63,500.0,63.9151,63.923,63.8439,63.8439,500.0
2019-12-04 13:25:00,80.77,80.82,80.74,80.77,500.0,63.9547,63.9943,63.931,63.9547,500.0
2019-12-04 13:30:00,80.73,80.73,80.53,80.54,800.0,63.923,63.923,63.7647,63.7726,800.0
2019-12-04 13:35:00,80.57,80.75,80.57,80.75,600.0,63.7963,63.9389,63.7963,63.9389,600.0
2019-12-04 13:40:00,80.75,80.8,80.73,80.77,700.0,63.9389,63.9785,63.923,63.9547,700.0
2019-12-04 13:45:00,80.77,80.78,80.72,80.72,1431.0,63.9547,63.9626,63.9151,63.9151,1431.0
2019-12-04 13:50:00,80.73,80.78,80.68,80.75,1700.0,63.923,63.9626,63.8834,63.9389,1700.0
2019-12-04 13:55:00,80.73,80.74,80.73,80.74,200.0,63.923,63.931,63.923,63.931,200.0
2019-12-04 14:00:00,80.71,80.76,80.68,80.76,600.0,63.9072,63.9468,63.8834,63.9468,600.0
2019-12-04 14:05:00,80.76,80.9,80.76,80.9,500.0,63.9468,64.0576,63.9468,64.0576,500.0
2019-12-04 14:10:00,81.01,81.01,80.97,80.99,2200.0,64.1447,64.1447,64.1131,64.1289,2200.0
2019-12-04 14:15:00,81.0,81.0,80.87,80.92,900.0,64.1368,64.1368,64.0339,64.0735,900.0
2019-12-04 14:20:00,80.8,80.81,80.74,80.79,600.0,63.9785,63.9864,63.931,63.9705,600.0
2019-12-04 14:25:00,80.84,81.0,80.84,80.95,600.0,64.0101,64.1368,64.0101,64.0972,600.0
2019-12-04 14:30:00,80.88,80.93,80.8,80.93,1500.0,64.0418,64.0814,63.9785,64.0814,1500.0
2019-12-04 14:35:00,80.99,80.99,80.9,80.92,404.0,64.1289,64.1289,64.0576,64.0735,404.0
2019-12-04 14:40:00,80.82,80.88,80.8,80.83,900.0,63.9943,64.0418,63.9785,64.0022,900.0
2019-12-04 14:45:00,80.81,80.81,80.78,80.78,600.0,63.9864,63.9864,63.9626,63.9626,600.0
2019-12-04 14:50:00,80.84,80.91,80.84,80.91,900.0,64.0101,64.0656,64.0101,64.0656,900.0
2019-12-04 14:55:00,80.93,80.93,80.87,80.89,700.0,64.0814,64.0814,64.0339,64.0497,700.0
2019-12-04 15:00:00,80.81,80.81,80.75,80.81,400.0,63.9864,63.9864,63.9389,63.9864,400.0
2019-12-04 15:05:00,80.76,80.78,80.6,80.6,900.0,63.9468,63.9626,63.8201,63.8201,900.0
2019-12-04 15:10:00,80.42,80.6,80.42,80.6,1638.0,63.6776,63.8201,63.6776,63.8201,1638.0
2019-12-04 15:15:00,80.59,80.61,80.58,80.61,800.0,63.8122,63.828,63.8043,63.828,800.0
2019-12-04 15:20:00,80.62,80.69,80.61,80.69,1500.0,63.8359,63.8914,63.828,63.8914,1500.0
2019-12-04 15:25:00,80.65,80.71,80.65,80.71,900.0,63.8597,63.9072,63.8597,63.9072,900.0
2019-12-04 15:30:00,80.71,80.79,80.7,80.74,1900.0,63.9072,63.9705,63.8993,63.931,1900.0
2019-12-04 15:35:00,80.73,80.74,80.65,80.69,2600.0,63.923,63.931,63.8597,63.8914,2600.0
2019-12-04 15:40:00,80.7,80.72,80.67,80.68,3298.0,63.8993,63.9151,63.8755,63.8834,3298.0
2019-12-04 15:45:00,80.66,80.9,80.66,80.88,5200.0,63.8676,64.0576,63.8676,64.0418,5200.0
2019-12-04 15:50:00,80.86,81.06,80.79,80.79,12246.0,64.026,64.1843,63.9705,63.9705,12246.0
2019-12-04 15:55:00,80.76,80.83,80.56,80.57,7494.0,63.9468,64.0022,63.7884,63.7963,7494.0
2019-12-05 09:30:00,80.89,81.35,80.89,81.26,600.0,64.0497,64.414,64.0497,64.3427,600.0
2019-12-05 09:35:00,81.17,81.17,80.73,80.81,800.0,64.2714,64.2714,63.923,63.9864,800.0
2019-12-05 09:40:00,80.75,80.8,80.74,80.8,500.0,63.9389,63.9785,63.931,63.9785,500.0
2019-12-05 09:45:00,80.91,80.91,80.91,80.91,100.0,64.0656,64.0656,64.0656,64.0656,100.0
2019-12-05 09:50:00,80.98,80.98,80.8,80.9,1000.0,64.121,64.121,63.9785,64.0576,1000.0
2019-12-05 09:55:00,80.92,80.96,80.84,80.95,2253.0,64.0735,64.1052,64.0101,64.0972,2253.0
2019-12-05 10:00:00,80.64,80.8,80.58,80.78,1200.0,63.8518,63.9785,63.8043,63.9626,1200.0
2019-12-05 10:05:00,80.77,80.97,80.59,80.97,1700.0,63.9547,64.1131,63.8122,64.1131,1700.0
2019-12-05 10:10:00,80.9,80.96,80.82,80.96,1855.0,64.0576,64.1052,63.9943,64.1052,1855.0
2019-12-05 10:15:00,81.0,81.4,80.97,81.4,1500.0,64.1368,64.4536,64.1131,64.4536,1500.0
2019-12-05 10:20:00,81.04,81.05,81.04,81.05,200.0,64.1685,64.1764,64.1685,64.1764,200.0
2019-12-05 10:25:00,80.99,81.19,80.99,81.19,1284.0,64.1289,64.2873,64.1289,64.2873,1284.0
2019-12-05 10:30:00,81.07,81.11,81.02,81.1,2670.0,64.1923,64.2239,64.1527,64.216,2670.0
2019-12-05 10:35:00,81.1,81.24,81.1,81.2,2109.0,64.216,64.3269,64.216,64.2952,2109.0
2019-12-05 10:40:00,81.14,81.25,81.13,81.22,1800.0,64.2477,64.3348,64.2398,64.311,1800.0
2019-12-05 10:45:00,81.22,81.24,81.17,81.21,1339.0,64.311,64.3269,64.2714,64.3031,1339.0
2019-12-05 10:50:00,81.2,81.22,81.09,81.22,1600.0,64.2952,64.311,64.2081,64.311,1600.0
2019-12-05 10:55:00,81.13,81.13,80.96,80.97,600.0,64.2398,64.2398,64.1052,64.1131,600.0
2019-12-05 11:00:00,80.89,80.97,80.81,80.97,900.0,64.0497,64.1131,63.9864,64.1131,900.0
2019-12-05 11:05:00,80.98,81.03,80.98,81.03,500.0,64.121,64.1606,64.121,64.1606,500.0
2019-12-05 11:10:00,80.71,80.71,80.42,80.42,200.0,63.9072,63.9072,63.6776,63.6776,200.0
2019-12-05 11:15:00,80.36,80.45,80.31,80.4,1000.0,63.6301,63.7013,63.5905,63.6617,1000.0
2019-12-05 11:20:00,80.4,80.41,80.02,80.02,3138.0,63.6617,63.6697,63.3609,63.3609,3138.0
2019-12-05 11:25:00,80.17,80.37,80.17,80.36,8143.0,63.4796,63.638,63.4796,63.6301,8143.0
2019-12-05 11:30:00,80.33,80.57,80.33,80.53,1403.0,63.6063,63.7963,63.6063,63.7647,1403.0
2019-12-05 11:35:00,80.49,80.57,80.49,80.55,400.0,63.733,63.7963,63.733,63.7805,400.0
2019-12-05 11:40:00,80.62,80.71,80.51,80.58,1455.0,63.8359,63.9072,63.7488,63.8043,1455.0
2019-12-05 11:45:00,80.55,80.62,80.55,80.55,300.0,63.7805,63.8359,63.7805,63.7805,300.0
2019-12-05 11:50:00,80.57,80.64,80.57,80.64,700.0,63.7963,63.8518,63.7963,63.8518,700.0
2019-12-05 11:55:00,80.55,80.55,80.46,80.5,500.0,63.7805,63.7805,63.7092,63.7409,500.0
2019-12-05 12:00:00,80.53,80.67,80.53,80.67,500.0,63.7647,63.8755,63.7647,63.8755,500.0
2019-12-05 12:05:00,80.71,80.71,80.46,80.46,400.0,63.9072,63.9072,63.7092,63.7092,400.0
2019-12-05 12:10:00,80.51,80.51,80.48,80.48,200.0,63.7488,63.7488,63.7251,63.7251,200.0
2019-12-05 12:15:00,80.52,80.52,80.49,80.5,300.0,63.7568,63.7568,63.733,63.7409,300.0
2019-12-05 12:20:00,80.48,80.54,80.48,80.54,1200.0,63.7251,63.7726,63.7251,63.7726,1200.0
2019-12-05 12:25:00,80.53,80.53,80.38,80.5,2100.0,63.7647,63.7647,63.6459,63.7409,2100.0
2019-12-05 12:30:00,80.5,80.57,80.5,80.54,800.0,63.7409,63.7963,63.7409,63.7726,800.0
2019-12-05 12:35:00,80.35,80.41,80.35,80.4,3777.0,63.6221,63.6697,63.6221,63.6617,3777.0
2019-12-05 12:40:00,80.32,80.35,80.22,80.29,1600.0,63.5984,63.6221,63.5192,63.5746,1600.0
2019-12-05 12:45:00,80.25,80.25,80.04,80.06,900.0,63.543,63.543,63.3767,63.3925,900.0
2019-12-05 12:50:00,80.06,80.11,80.06,80.11,6750.0,63.3925,63.4321,63.3925,63.4321,6750.0
2019-12-05 12:55:00,80.06,80.08,79.83,80.01,900.0,63.3925,63.4084,63.2104,63.3529,900.0
2019-12-05 13:00:00,79.97,80.11,79.97,80.11,600.0,63.3213,63.4321,63.3213,63.4321,600.0
2019-12-05 13:05:00,80.1,80.16,80.1,80.12,1382.0,63.4242,63.4717,63.4242,63.44,1382.0
2019-12-05 13:10:00,80.11,80.34,80.11,80.34,1019.0,63.4321,63.6142,63.4321,63.6142,1019.0
2019-12-05 13:15:00,80.19,80.24,80.19,80.19,900.0,63.4955,63.535,63.4955,63.4955,900.0
2019-12-05 13:20:00,80.11,80.19,80.11,80.19,400.0,63.4321,63.4955,63.4321,63.4955,400.0
2019-12-05 13:25:00,80.02,80.02,79.93,79.97,666.0,63.3609,63.3609,63.2896,63.3213,666.0
2019-12-05 13:30:00,79.86,79.88,79.77,79.88,600.0,63.2342,63.25,63.1629,63.25,600.0
2019-12-05 13:35:00,79.79,79.87,79.79,79.81,648.0,63.1787,63.2421,63.1787,63.1946,648.0
2019-12-05 13:40:00,79.81,79.81,79.66,79.69,1300.0,63.1946,63.1946,63.0758,63.0996,1300.0
2019-12-05 13:45:00,79.73,79.88,79.73,79.84,1999.0,63.1312,63.25,63.1312,63.2183,1999.0
2019-12-05 13:50:00,79.88,79.97,79.88,79.97,500.0,63.25,63.3213,63.25,63.3213,500.0
2019-12-05 13:55:00,79.91,79.94,79.83,79.94,1300.0,63.2738,63.2975,63.2104,63.2975,1300.0
2019-12-05 14:00:00,80.0,80.0,79.96,79.98,454.0,63.345,63.345,63.3133,63.3292,454.0
2019-12-05 14:05:00,79.76,79.96,79.76,79.96,1199.0,63.155,63.3133,63.155,63.3133,1199.0
2019-12-05 14:10:00,80.0,80.07,80.0,80.07,900.0,63.345,63.4004,63.345,63.4004,900.0
2019-12-05 14:15:00,80.0,80.02,79.97,80.02,400.0,63.345,63.3609,63.3213,63.3609,400.0
2019-12-05 14:20:00,79.93,80.0,79.93,79.99,625.0,63.2896,63.345,63.2896,63.3371,625.0
2019-12-05 14:25:00,79.93,79.93,79.74,79.76,1400.0,63.2896,63.2896,63.1391,63.155,1400.0
2019-12-05 14:30:00,79.69,79.69,79.4,79.42,2724.0,63.0996,63.0996,62.8699,62.8858,2724.0
2019-12-05 14:35:00,79.46,79.49,79.42,79.49,800.0,62.9174,62.9412,62.8858,62.9412,800.0
2019-12-05 14:40:00,79.58,79.66,79.57,79.62,500.0,63.0125,63.0758,63.0045,63.0441,500.0
2019-12-05 14:45:00,79.5,79.56,79.48,79.53,1400.0,62.9491,62.9966,62.9333,62.9729,1400.0
2019-12-05 14:50:00,79.55,79.55,79.46,79.48,1600.0,62.9887,62.9887,62.9174,62.9333,1600.0
2019-12-05 14:55:00,79.45,79.5,79.31,79.48,1200.0,62.9095,62.9491,62.7987,62.9333,1200.0
2019-12-05 15:00:00,79.61,79.79,79.61,79.79,1714.0,63.0362,63.1787,63.0362,63.1787,1714.0
2019-12-05 15:05:00,79.82,79.84,79.81,79.81,600.0,63.2025,63.2183,63.1946,63.1946,600.0
2019-12-05 15:10:00,79.76,79.87,79.72,79.78,2000.0,63.155,63.2421,63.1233,63.1708,2000.0
2019-12-05 15:15:00,79.8,79.91,79.8,79.91,1245.0,63.1867,63.2738,63.1867,63.2738,1245.0
2019-12-05 15:20:00,79.93,79.94,79.91,79.92,900.0,63.2896,63.2975,63.2738,63.2817,900.0
2019-12-05 15:25:00,79.92,80.07,79.91,80.06,2200.0,63.2817,63.4004,63.2738,63.3925,2200.0
2019-12-05 15:30:00,80.07,80.18,80.04,80.07,2925.0,63.4004,63.4875,63.3767,63.4004,2925.0
2019-12-05 15:35:00,80.08,80.15,79.99,80.15,1300.0,63.4084,63.4638,63.3371,63.4638,1300.0
2019-12-05 15:40:00,80.14,80.19,80.12,80.17,2267.0,63.4559,63.4955,63.44,63.4796,2267.0
2019-12-05 15:45:00,80.11,80.22,80.11,80.16,1600.0,63.4321,63.5192,63.4321,63.4717,1600.0
2019-12-05 15:50:00,80.15,80.16,79.93,79.94,2092.0,63.4638,63.4717,63.2896,63.2975,2092.0
2019-12-05 15:55:00,79.91,79.99,79.89,79.93,3898.0,63.2738,63.3371,63.2579,63.2896,3898.0
2019-12-06 09:30:00,80.49,80.63,80.37,80.63,1300.0,63.733,63.8439,63.638,63.8439,1300.0
2019-12-06 09:35:00,80.92,80.92,80.87,80.87,200.0,64.0735,64.0735,64.0339,64.0339,200.0
2019-12-06 09:40:00,81.0,81.49,81.0,81.23,1035.0,64.1368,64.5248,64.1368,64.3189,1035.0
2019-12-06 09:45:00,81.26,81.5,81.26,81.5,500.0,64.3427,64.5327,64.3427,64.5327,500.0
2019-12-06 09:50:00,81.73,82.38,81.73,82.19,1500.0,64.7148,65.2295,64.7148,65.0791,1500.0
2019-12-06 09:55:00,82.42,82.47,82.17,82.17,1400.0,65.2612,65.3008,65.0632,65.0632,1400.0
2019-12-06 10:00:00,82.19,82.2,81.97,82.2,3825.0,65.0791,65.087,64.9049,65.087,3825.0
2019-12-06 10:05:00,82.21,82.47,82.21,82.34,2176.0,65.0949,65.3008,65.0949,65.1979,2176.0
2019-12-06 10:10:00,82.22,82.5,82.22,82.42,1000.0,65.1028,65.3245,65.1028,65.2612,1000.0
2019-12-06 10:15:00,82.37,82.51,82.1,82.15,1900.0,65.2216,65.3325,65.0078,65.0474,1900.0
2019-12-06 10:20:00,82.22,82.44,82.22,82.41,700.0,65.1028,65.277,65.1028,65.2533,700.0
2019-12-06 10:25:00,82.45,82.45,82.31,82.39,1000.0,65.285,65.285,65.1741,65.2374,1000.0
2019-12-06 10:30:00,82.3,82.59,82.3,82.59,9975.0,65.1662,65.3958,65.1662,65.3958,9975.0
2019-12-06 10:35:00,82.43,82.45,82.1,82.13,700.0,65.2691,65.285,65.0078,65.0316,700.0
2019-12-06 10:40:00,82.26,82.26,82.25,82.25,400.0,65.1345,65.1345,65.1266,65.1266,400.0
2019-12-06 10:45:00,82.14,82.14,82.0,82.0,500.0,65.0395,65.0395,64.9286,64.9286,500.0
2019-12-06 10:50:00,82.03,82.03,81.7,81.7,1300.0,64.9524,64.9524,64.6911,64.6911,1300.0
2019-12-06 10:55:00,81.58,81.61,81.5,81.61,1700.0,64.5961,64.6198,64.5327,64.6198,1700.0
2019-12-06 11:00:00,81.49,81.51,81.48,81.51,400.0,64.5248,64.5407,64.5169,64.5407,400.0
2019-12-06 11:05:00,81.73,81.87,81.72,81.72,800.0,64.7148,64.8257,64.7069,64.7069,800.0
2019-12-06 11:10:00,81.92,82.04,81.92,82.04,200.0,64.8653,64.9603,64.8653,64.9603,200.0
2019-12-06 11:15:00,82.1,82.24,82.07,82.19,900.0,65.0078,65.1187,64.9841,65.0791,900.0
2019-12-06 11:20:00,82.2,82.27,82.2,82.26,600.0,65.087,65.1424,65.087,65.1345,600.0
2019-12-06 11:25:00,82.19,82.4,82.19,82.4,600.0,65.0791,65.2454,65.0791,65.2454,600.0
2019-12-06 11:30:00,82.29,82.48,82.29,82.39,600.0,65.1583,65.3087,65.1583,65.2374,600.0
2019-12-06 11:35:00,82.37,82.37,82.32,82.32,200.0,65.2216,65.2216,65.182,65.182,200.0
2019-12-06 11:40:00,82.38,82.38,82.28,82.28,300.0,65.2295,65.2295,65.1503,65.1503,300.0
2019-12-06 11:45:00,82.44,82.44,82.4,82.4,200.0,65.277,65.277,65.2454,65.2454,200.0
2019-12-06 11:50:00,82.42,82.53,82.42,82.5,400.0,65.2612,65.3483,65.2612,65.3245,400.0
2019-12-06 11:55:00,82.55,82.55,82.55,82.55,100.0,65.3641,65.3641,65.3641,65.3641,100.0
2019-12-06 12:00:00,82.64,82.64,82.61,82.62,400.0,65.4354,65.4354,65.4116,65.4196,400.0
2019-12-06 12:05:00,82.57,82.67,82.57,82.67,300.0,65.38,65.4592,65.38,65.4592,300.0
2019-12-06 12:10:00,82.58,82.59,82.56,82.59,300.0,65.3879,65.3958,65.3721,65.3958,300.0
2019-12-06 12:15:00,82.51,82.51,82.51,82.51,200.0,65.3325,65.3325,65.3325,65.3325,200.0
2019-12-06 12:20:00,82.56,82.56,82.51,82.51,300.0,65.3721,65.3721,65.3325,65.3325,300.0
2019-12-06 12:25:00,82.59,82.67,82.59,82.63,600.0,65.3958,65.4592,65.3958,65.4275,600.0
2019-12-06 12:30:00,82.72,82.75,82.67,82.75,400.0,65.4987,65.5225,65.4592,65.5225,400.0
2019-12-06 12:35:00,82.78,82.78,82.78,82.78,100.0,65.5463,65.5463,65.5463,65.5463,100.0
2019-12-06 12:40:00,82.74,82.74,82.74,82.74,100.0,65.5146,65.5146,65.5146,65.5146,100.0
2019-12-06 12:45:00,82.77,82.79,82.73,82.73,400.0,65.5383,65.5542,65.5067,65.5067,400.0
2019-12-06 12:50:00,82.75,82.84,82.75,82.82,400.0,65.5225,65.5938,65.5225,65.5779,400.0
2019-12-06 12:55:00,82.87,82.9,82.83,82.83,700.0,65.6175,65.6413,65.5858,65.5858,700.0
2019-12-06 13:00:00,82.75,82.75,82.72,82.75,700.0,65.5225,65.5225,65.4987,65.5225,700.0
2019-12-06 13:05:00,82.75,82.84,82.75,82.84,500.0,65.5225,65.5938,65.5225,65.5938,500.0
2019-12-06 13:10:00,82.88,82.89,82.8,82.86,1100.0,65.6254,65.6334,65.5621,65.6096,1100.0
2019-12-06 13:15:00,82.91,83.0,82.88,83.0,1406.0,65.6492,65.7205,65.6254,65.7205,1406.0
2019-12-06 13:20:00,82.99,83.01,82.99,83.01,400.0,65.7125,65.7284,65.7125,65.7284,400.0
2019-12-06 13:25:00,83.02,83.09,82.99,83.09,400.0,65.7363,65.7917,65.7125,65.7917,400.0
2019-12-06 13:30:00,83.18,83.19,83.13,83.17,900.0,65.863,65.8709,65.8234,65.8551,900.0
2019-12-06 13:35:00,83.11,83.23,83.11,83.23,400.0,65.8076,65.9026,65.8076,65.9026,400.0
2019-12-06 13:40:00,83.23,83.23,83.23,83.23,0.0,65.9026,65.9026,65.9026,65.9026,0.0
2019-12-06 13:45:00,83.23,83.25,83.23,83.23,300.0,65.9026,65.9184,65.9026,65.9026,300.0
2019-12-06 13:50:00,83.22,83.34,83.22,83.34,500.0,65.8947,65.9897,65.8947,65.9897,500.0
2019-12-06 13:55:00,83.35,83.35,83.17,83.17,600.0,65.9976,65.9976,65.8551,65.8551,600.0
2019-12-06 14:00:00,83.19,83.35,83.19,83.32,400.0,65.8709,65.9976,65.8709,65.9738,400.0
2019-12-06 14:05:00,83.33,83.4,83.18,83.38,700.0,65.9817,66.0372,65.863,66.0213,700.0
2019-12-06 14:10:00,83.2,83.2,83.1,83.13,400.0,65.8788,65.8788,65.7996,65.8234,400.0
2019-12-06 14:15:00,83.21,83.21,83.14,83.14,200.0,65.8867,65.8867,65.8313,65.8313,200.0
2019-12-06 14:20:00,83.1,83.13,83.1,83.11,500.0,65.7996,65.8234,65.7996,65.8076,500.0
2019-12-06 14:25:00,83.18,83.18,83.13,83.13,200.0,65.863,65.863,65.8234,65.8234,200.0
2019-12-06 14:30:00,83.06,83.1,82.99,83.08,943.0,65.768,65.7996,65.7125,65.7838,943.0
2019-12-06 14:35:00,83.05,83.05,83.05,83.05,100.0,65.76,65.76,65.76,65.76,100.0
2019-12-06 14:40:00,83.05,83.11,83.05,83.11,200.0,65.76,65.8076,65.76,65.8076,200.0
2019-12-06 14:45:00,83.06,83.06,83.05,83.05,400.0,65.768,65.768,65.76,65.76,400.0
2019-12-06 14:50:00,83.03,83.18,83.01,83.12,900.0,65.7442,65.863,65.7284,65.8155,900.0
2019-12-06 14:55:00,83.14,83.16,83.14,83.15,500.0,65.8313,65.8471,65.8313,65.8392,500.0
2019-12-06 15:00:00,83.18,83.24,83.18,83.19,500.0,65.863,65.9105,65.863,65.8709,500.0
2019-12-06 15:05:00,83.23,83.24,83.2,83.2,700.0,65.9026,65.9105,65.8788,65.8788,700.0
2019-12-06 15:10:00,83.18,83.18,83.11,83.17,700.0,65.863,65.863,65.8076,65.8551,700.0
2019-12-06 15:15:00,83.14,83.17,83.1,83.1,1100.0,65.8313,65.8551,65.7996,65.7996,1100.0
2019-12-06 15:20:00,83.1,83.31,83.1,83.27,900.0,65.7996,65.9659,65.7996,65.9342,900.0
2019-12-06 15:25:00,83.27,83.36,83.26,83.32,1646.0,65.9342,66.0055,65.9263,65.9738,1646.0
2019-12-06 15:30:00,83.28,83.28,83.22,83.25,1300.0,65.9422,65.9422,65.8947,65.9184,1300.0
2019-12-06 15:35:00,83.3,83.5,83.3,83.49,3500.0,65.958,66.1164,65.958,66.1084,3500.0
2019-12-06 15:40:00,83.47,83.49,83.44,83.49,2100.0,66.0926,66.1084,66.0688,66.1084,2100.0
2019-12-06 15:45:00,83.48,83.51,83.43,83.45,4100.0,66.1005,66.1243,66.0609,66.0768,4100.0
2019-12-06 15:50:00,83.46,83.5,83.25,83.29,5897.0,66.0847,66.1164,65.9184,65.9501,5897.0
2019-12-06 15:55:00,83.3,83.34,83.12,83.23,5654.0,65.958,65.9897,65.8155,65.9026,5654.0
2019-12-09 09:35:00,82.24,82.24,82.24,82.24,100.0,65.1187,65.1187,65.1187,65.1187,100.0
2019-12-09 09:40:00,82.62,82.62,82.35,82.35,300.0,65.4196,65.4196,65.2058,65.2058,300.0
2019-12-09 09:45:00,82.35,82.35,82.35,82.35,0.0,65.2058,65.2058,65.2058,65.2058,0.0
2019-12-09 09:50:00,82.35,82.35,82.35,82.35,0.0,65.2058,65.2058,65.2058,65.2058,0.0
2019-12-09 09:55:00,82.35,82.35,82.35,82.35,0.0,65.2058,65.2058,65.2058,65.2058,0.0
2019-12-09 10:00:00,83.11,83.11,83.11,83.11,100.0,65.8076,65.8076,65.8076,65.8076,100.0
2019-12-09 10:05:00,83.07,83.32,82.99,83.32,700.0,65.7759,65.9738,65.7125,65.9738,700.0
2019-12-09 10:10:00,83.3,83.3,83.27,83.27,200.0,65.958,65.958,65.9342,65.9342,200.0
2019-12-09 10:15:00,83.54,83.6,83.54,83.6,400.0,66.148,66.1955,66.148,66.1955,400.0
2019-12-09 10:20:00,83.62,83.62,83.62,83.62,100.0,66.2114,66.2114,66.2114,66.2114,100.0
2019-12-09 10:25:00,83.66,83.67,83.58,83.61,700.0,66.243,66.251,66.1797,66.2035,700.0
2019-12-09 10:30:00,83.47,83.52,83.46,83.52,500.0,66.0926,66.1322,66.0847,66.1322,500.0
2019-12-09 10:35:00,83.52,83.52,83.52,83.52,0.0,66.1322,66.1322,66.1322,66.1322,0.0
2019-12-09 10:40:00,83.71,83.86,83.71,83.86,842.0,66.2826,66.4014,66.2826,66.4014,842.0
2019-12-09 10:45:00,83.88,83.88,83.83,83.85,500.0,66.4172,66.4172,66.3777,66.3935,500.0
2019-12-09 10:50:00,83.84,84.0,83.84,83.93,1200.0,66.3856,66.5123,66.3856,66.4568,1200.0
2019-12-09 10:55:00,83.87,83.87,83.6,83.6,600.0,66.4093,66.4093,66.1955,66.1955,600.0
2019-12-09 11:00:00,83.55,83.81,83.55,83.81,400.0,66.1559,66.3618,66.1559,66.3618,400.0
2019-12-09 11:05:00,83.75,83.78,83.59,83.62,800.0,66.3143,66.3381,66.1876,66.2114,800.0
2019-12-09 11:10:00,83.68,83.96,83.68,83.91,800.0,66.2589,66.4806,66.2589,66.441,800.0
2019-12-09 11:15:00,84.01,84.2,84.01,84.18,1100.0,66.5202,66.6706,66.5202,66.6548,1100.0
2019-12-09 11:20:00,84.04,84.04,84.04,84.04,200.0,66.5439,66.5439,66.5439,66.5439,200.0
2019-12-09 11:25:00,84.14,84.15,84.02,84.02,627.0,66.6231,66.631,66.5281,66.5281,627.0
2019-12-09 11:30:00,83.87,83.93,83.82,83.93,1115.0,66.4093,66.4568,66.3697,66.4568,1115.0
2019-12-09 11:35:00,83.99,83.99,83.81,83.81,200.0,66.5043,66.5043,66.3618,66.3618,200.0
2019-12-09 11:40:00,83.67,83.67,83.65,83.65,300.0,66.251,66.251,66.2351,66.2351,300.0
2019-12-09 11:45:00,83.64,83.77,83.64,83.77,707.0,66.2272,66.3301,66.2272,66.3301,707.0
2019-12-09 11:50:00,83.8,83.91,83.8,83.88,959.0,66.3539,66.441,66.3539,66.4172,959.0
2019-12-09 11:55:00,84.0,84.01,83.91,83.91,500.0,66.5123,66.5202,66.441,66.441,500.0
2019-12-09 12:00:00,83.98,84.02,83.89,83.89,662.0,66.4964,66.5281,66.4252,66.4252,662.0
2019-12-09 12:05:00,84.07,84.07,84.04,84.04,400.0,66.5677,66.5677,66.5439,66.5439,400.0
2019-12-09 12:10:00,84.0,84.04,84.0,84.04,200.0,66.5123,66.5439,66.5123,66.5439,200.0
2019-12-09 12:15:00,83.95,83.96,83.95,83.96,600.0,66.4727,66.4806,66.4727,66.4806,600.0
2019-12-09 12:20:00,84.03,84.03,83.87,83.87,1580.0,66.536,66.536,66.4093,66.4093,1580.0
2019-12-09 12:25:00,83.88,83.88,83.88,83.88,100.0,66.4172,66.4172,66.4172,66.4172,100.0
2019-12-09 12:30:00,83.93,84.04,83.93,84.04,300.0,66.4568,66.5439,66.4568,66.5439,300.0
2019-12-09 12:35:00,84.08,84.08,84.08,84.08,100.0,66.5756,66.5756,66.5756,66.5756,100.0
2019-12-09 12:40:00,84.08,84.17,84.08,84.17,700.0,66.5756,66.6469,66.5756,66.6469,700.0
2019-12-09 12:45:00,84.16,84.16,84.13,84.13,200.0,66.639,66.639,66.6152,66.6152,200.0
2019-12-09 12:50:00,84.15,84.19,84.13,84.13,400.0,66.631,66.6627,66.6152,66.6152,400.0
2019-12-09 12:55:00,84.17,84.17,84.05,84.05,200.0,66.6469,66.6469,66.5519,66.5519,200.0
2019-12-09 13:00:00,83.95,83.95,83.91,83.91,500.0,66.4727,66.4727,66.441,66.441,500.0
2019-12-09 13:05:00,83.99,84.2,83.99,84.2,500.0,66.5043,66.6706,66.5043,66.6706,500.0
2019-12-09 13:10:00,84.18,84.18,84.17,84.18,399.0,66.6548,66.6548,66.6469,66.6548,399.0
2019-12-09 13:15:00,84.2,84.32,84.2,84.29,450.0,66.6706,66.7656,66.6706,66.7419,450.0
2019-12-09 13:20:00,84.3,84.3,84.24,84.24,400.0,66.7498,66.7498,66.7023,66.7023,400.0
2019-12-09 13:25:00,84.24,84.24,84.21,84.21,200.0,66.7023,66.7023,66.6785,66.6785,200.0
2019-12-09 13:30:00,84.26,84.26,84.12,84.12,200.0,66.7181,66.7181,66.6073,66.6073,200.0
2019-12-09 13:35:00,84.18,84.21,84.17,84.21,510.0,66.6548,66.6785,66.6469,66.6785,510.0
2019-12-09 13:40:00,84.1,84.1,84.08,84.08,300.0,66.5914,66.5914,66.5756,66.5756,300.0
2019-12-09 13:45:00,84.01,84.04,84.01,84.04,200.0,66.5202,66.5439,66.5202,66.5439,200.0
2019-12-09 13:50:00,84.07,84.07,84.07,84.07,400.0,66.5677,66.5677,66.5677,66.5677,400.0
2019-12-09 13:55:00,84.11,84.12,84.09,84.11,542.0,66.5994,66.6073,66.5835,66.5994,542.0
2019-12-09 14:00:00,84.01,84.01,84.01,84.01,200.0,66.5202,66.5202,66.5202,66.5202,200.0
2019-12-09 14:05:00,84.02,84.02,84.02,84.02,200.0,66.5281,66.5281,66.5281,66.5281,200.0
2019-12-09 14:10:00,83.91,83.91,83.91,83.91,100.0,66.441,66.441,66.441,66.441,100.0
2019-12-09 14:15:00,84.07,84.07,83.95,84.0,300.0,66.5677,66.5677,66.4727,66.5123,300.0
2019-12-09 14:20:00,84.06,84.07,83.96,83.96,369.0,66.5598,66.5677,66.4806,66.4806,369.0
2019-12-09 14:25:00,83.97,83.98,83.97,83.98,300.0,66.4885,66.4964,66.4885,66.4964,300.0
2019-12-09 14:30:00,83.92,83.92,83.92,83.92,100.0,66.4489,66.4489,66.4489,66.4489,100.0
2019-12-09 14:35:00,83.79,83.79,83.79,83.79,100.0,66.346,66.346,66.346,66.346,100.0
2019-12-09 14:40:00,83.94,83.94,83.94,83.94,100.0,66.4648,66.4648,66.4648,66.4648,100.0
2019-12-09 14:45:00,83.83,83.87,83.79,83.87,300.0,66.3777,66.4093,66.346,66.4093,300.0
2019-12-09 14:50:00,83.88,83.88,83.88,83.88,100.0,66.4172,66.4172,66.4172,66.4172,100.0
2019-12-09 14:55:00,83.83,83.85,83.77,83.77,500.0,66.3777,66.3935,66.3301,66.3301,500.0
2019-12-09 15:00:00,83.81,83.85,83.81,83.83,400.0,66.3618,66.3935,66.3618,66.3777,400.0
2019-12-09 15:05:00,83.92,83.99,83.92,83.98,300.0,66.4489,66.5043,66.4489,66.4964,300.0
2019-12-09 15:10:00,84.02,84.02,84.02,84.02,100.0,66.5281,66.5281,66.5281,66.5281,100.0
2019-12-09 15:15:00,84.09,84.11,84.09,84.1,500.0,66.5835,66.5994,66.5835,66.5914,500.0
2019-12-09 15:20:00,84.18,84.21,84.18,84.21,500.0,66.6548,66.6785,66.6548,66.6785,500.0
2019-12-09 15:25:00,84.18,84.24,84.18,84.21,1670.0,66.6548,66.7023,66.6548,66.6785,1670.0
2019-12-09 15:30:00,84.24,84.24,84.21,84.21,700.0,66.7023,66.7023,66.6785,66.6785,700.0
2019-12-09 15:35:00,84.19,84.19,84.12,84.19,3100.0,66.6627,66.6627,66.6073,66.6627,3100.0
2019-12-09 15:40:00,84.18,84.23,84.18,84.2,1500.0,66.6548,66.6944,66.6548,66.6706,1500.0
2019-12-09 15:45:00,84.18,84.22,84.09,84.09,1600.0,66.6548,66.6865,66.5835,66.5835,1600.0
2019-12-09 15:50:00,84.05,84.21,83.94,83.94,6328.0,66.5519,66.6785,66.4648,66.4648,6328.0
2019-12-09 15:55:00,83.93,83.93,83.73,83.8,4554.0,66.4568,66.4568,66.2985,66.3539,4554.0
2019-12-10 09:30:00,83.86,84.3,83.86,84.14,1012.0,66.4014,66.7498,66.4014,66.6231,1012.0
2019-12-10 09:35:00,84.02,84.07,83.97,84.06,500.0,66.5281,66.5677,66.4885,66.5598,500.0
2019-12-10 09:40:00,83.71,83.8,83.71,83.74,300.0,66.2826,66.3539,66.2826,66.3064,300.0
2019-12-10 09:45:00,83.96,83.97,83.96,83.97,200.0,66.4806,66.4885,66.4806,66.4885,200.0
2019-12-10 09:50:00,83.69,83.69,83.69,83.69,400.0,66.2668,66.2668,66.2668,66.2668,400.0
2019-12-10 09:55:00,83.96,83.99,83.94,83.99,700.0,66.4806,66.5043,66.4648,66.5043,700.0
2019-12-10 10:00:00,84.07,84.25,84.06,84.25,600.0,66.5677,66.7102,66.5598,66.7102,600.0
2019-12-10 10:05:00,84.3,84.31,84.21,84.27,500.0,66.7498,66.7577,66.6785,66.7261,500.0
2019-12-10 10:10:00,84.27,84.45,84.22,84.45,1300.0,66.7261,66.8686,66.6865,66.8686,1300.0
2019-12-10 10:15:00,84.46,84.46,84.41,84.41,400.0,66.8765,66.8765,66.8369,66.8369,400.0
2019-12-10 10:20:00,84.47,84.56,84.47,84.48,400.0,66.8844,66.9557,66.8844,66.8923,400.0
2019-12-10 10:25:00,84.45,84.53,84.45,84.53,200.0,66.8686,66.9319,66.8686,66.9319,200.0
2019-12-10 10:30:00,84.35,84.36,84.33,84.33,400.0,66.7894,66.7973,66.7736,66.7736,400.0
2019-12-10 10:35:00,84.4,84.53,84.3,84.31,600.0,66.829,66.9319,66.7498,66.7577,600.0
2019-12-10 10:40:00,84.55,84.55,84.55,84.55,100.0,66.9478,66.9478,66.9478,66.9478,100.0
2019-12-10 10:45:00,84.46,84.51,84.35,84.35,400.0,66.8765,66.9161,66.7894,66.7894,400.0
2019-12-10 10:50:00,84.38,84.47,84.36,84.46,600.0,66.8132,66.8844,66.7973,66.8765,600.0
2019-12-10 10:55:00,84.33,84.39,84.33,84.38,400.0,66.7736,66.8211,66.7736,66.8132,400.0
2019-12-10 11:00:00,84.4,84.4,84.19,84.21,726.0,66.829,66.829,66.6627,66.6785,726.0
2019-12-10 11:05:00,84.25,84.45,84.25,84.45,500.0,66.7102,66.8686,66.7102,66.8686,500.0
2019-12-10 11:10:00,84.5,84.5,84.39,84.39,300.0,66.9082,66.9082,66.8211,66.8211,300.0
2019-12-10 11:15:00,84.49,84.49,84.34,84.34,500.0,66.9003,66.9003,66.7815,66.7815,500.0
2019-12-10 11:20:00,84.31,84.31,84.26,84.26,200.0,66.7577,66.7577,66.7181,66.7181,200.0
2019-12-10 11:25:00,84.28,84.39,84.26,84.39,500.0,66.734,66.8211,66.7181,66.8211,500.0
2019-12-10 11:30:00,84.35,84.35,84.34,84.34,200.0,66.7894,66.7894,66.7815,66.7815,200.0
2019-12-10 11:35:00,84.39,84.39,84.24,84.24,900.0,66.8211,66.8211,66.7023,66.7023,900.0
2019-12-10 11:40:00,84.24,84.29,84.24,84.29,600.0,66.7023,66.7419,66.7023,66.7419,600.0
2019-12-10 11:45:00,84.26,84.37,84.26,84.37,325.0,66.7181,66.8052,66.7181,66.8052,325.0
2019-12-10 11:50:00,84.39,84.39,84.18,84.26,900.0,66.8211,66.8211,66.6548,66.7181,900.0
2019-12-10 11:55:00,84.18,84.19,84.1,84.14,1200.0,66.6548,66.6627,66.5914,66.6231,1200.0
2019-12-10 12:00:00,84.16,84.34,84.16,84.25,500.0,66.639,66.7815,66.639,66.7102,500.0
2019-12-10 12:05:00,84.24,84.24,84.18,84.18,300.0,66.7023,66.7023,66.6548,66.6548,300.0
2019-12-10 12:10:00,84.12,84.12,84.12,84.12,100.0,66.6073,66.6073,66.6073,66.6073,100.0
2019-12-10 12:15:00,84.1,84.1,83.94,83.94,400.0,66.5914,66.5914,66.4648,66.4648,400.0
2019-12-10 12:20:00,83.77,83.81,83.77,83.81,300.0,66.3301,66.3618,66.3301,66.3618,300.0
2019-12-10 12:25:00,83.69,83.69,83.57,83.58,500.0,66.2668,66.2668,66.1718,66.1797,500.0
2019-12-10 12:30:00,83.5,83.59,83.5,83.59,500.0,66.1164,66.1876,66.1164,66.1876,500.0
2019-12-10 12:35:00,83.63,83.63,83.44,83.44,500.0,66.2193,66.2193,66.0688,66.0688,500.0
2019-12-10 12:40:00,83.44,83.44,83.44,83.44,0.0,66.0688,66.0688,66.0688,66.0688,0.0
2019-12-10 12:45:00,83.6,83.61,83.6,83.61,400.0,66.1955,66.2035,66.1955,66.2035,400.0
2019-12-10 12:50:00,83.62,83.72,83.62,83.72,200.0,66.2114,66.2906,66.2114,66.2906,200.0
2019-12-10 12:55:00,83.8,83.8,83.8,83.8,900.0,66.3539,66.3539,66.3539,66.3539,900.0
2019-12-10 13:00:00,83.78,83.82,83.69,83.69,400.0,66.3381,66.3697,66.2668,66.2668,400.0
2019-12-10 13:05:00,83.69,83.69,83.69,83.69,0.0,66.2668,66.2668,66.2668,66.2668,0.0
2019-12-10 13:10:00,83.9,83.9,83.9,83.9,100.0,66.4331,66.4331,66.4331,66.4331,100.0
2019-12-10 13:15:00,83.77,83.83,83.77,83.83,200.0,66.3301,66.3777,66.3301,66.3777,200.0
2019-12-10 13:20:00,83.86,83.92,83.86,83.88,500.0,66.4014,66.4489,66.4014,66.4172,500.0
2019-12-10 13:25:00,83.85,83.85,83.66,83.66,430.0,66.3935,66.3935,66.243,66.243,430.0
2019-12-10 13:30:00,83.62,83.63,83.59,83.63,300.0,66.2114,66.2193,66.1876,66.2193,300.0
2019-12-10 13:35:00,83.49,83.49,83.49,83.49,100.0,66.1084,66.1084,66.1084,66.1084,100.0
2019-12-10 13:40:00,83.47,83.47,83.47,83.47,100.0,66.0926,66.0926,66.0926,66.0926,100.0
2019-12-10 13:45:00,83.52,83.52,83.52,83.52,100.0,66.1322,66.1322,66.1322,66.1322,100.0
2019-12-10 13:50:00,83.43,83.43,83.36,83.36,200.0,66.0609,66.0609,66.0055,66.0055,200.0
2019-12-10 13:55:00,83.27,83.29,83.27,83.29,300.0,65.9342,65.9501,65.9342,65.9501,300.0
2019-12-10 14:00:00,83.38,83.38,83.37,83.37,200.0,66.0213,66.0213,66.0134,66.0134,200.0
2019-12-10 14:05:00,83.4,83.52,83.4,83.52,500.0,66.0372,66.1322,66.0372,66.1322,500.0
2019-12-10 14:10:00,83.59,83.62,83.59,83.59,400.0,66.1876,66.2114,66.1876,66.1876,400.0
2019-12-10 14:15:00,83.59,83.59,83.59,83.59,0.0,66.1876,66.1876,66.1876,66.1876,0.0
2019-12-10 14:20:00,83.75,83.75,83.67,83.67,200.0,66.3143,66.3143,66.251,66.251,200.0
2019-12-10 14:25:00,83.6,83.6,83.49,83.49,700.0,66.1955,66.1955,66.1084,66.1084,700.0
2019-12-10 14:30:00,83.52,83.52,83.5,83.5,200.0,66.1322,66.1322,66.1164,66.1164,200.0
2019-12-10 14:35:00,83.37,83.51,83.37,83.48,700.0,66.0134,66.1243,66.0134,66.1005,700.0
2019-12-10 14:40:00,83.47,83.52,83.44,83.52,500.0,66.0926,66.1322,66.0688,66.1322,500.0
2019-12-10 14:45:00,83.57,83.61,83.57,83.57,500.0,66.1718,66.2035,66.1718,66.1718,500.0
2019-12-10 14:50:00,83.61,83.61,83.52,83.52,500.0,66.2035,66.2035,66.1322,66.1322,500.0
2019-12-10 14:55:00,83.5,83.5,83.5,83.5,100.0,66.1164,66.1164,66.1164,66.1164,100.0
2019-12-10 15:00:00,83.55,83.59,83.55,83.55,300.0,66.1559,66.1876,66.1559,66.1559,300.0
2019-12-10 15:05:00,83.57,83.57,83.49,83.54,400.0,66.1718,66.1718,66.1084,66.148,400.0
2019-12-10 15:10:00,83.56,83.72,83.56,83.72,500.0,66.1639,66.2906,66.1639,66.2906,500.0
2019-12-10 15:15:00,83.71,83.71,83.65,83.66,700.0,66.2826,66.2826,66.2351,66.243,700.0
2019-12-10 15:20:00,83.65,83.69,83.57,83.69,900.0,66.2351,66.2668,66.1718,66.2668,900.0
2019-12-10 15:25:00,83.68,83.68,83.62,83.62,400.0,66.2589,66.2589,66.2114,66.2114,400.0
2019-12-10 15:30:00,83.69,83.78,83.6,83.6,1601.0,66.2668,66.3381,66.1955,66.1955,1601.0
2019-12-10 15:35:00,83.55,83.63,83.55,83.61,800.0,66.1559,66.2193,66.1559,66.2035,800.0
2019-12-10 15:40:00,83.57,83.71,83.56,83.65,900.0,66.1718,66.2826,66.1639,66.2351,900.0
2019-12-10 15:45:00,83.67,83.73,83.56,83.62,1600.0,66.251,66.2985,66.1639,66.2114,1600.0
2019-12-10 15:50:00,83.63,83.73,83.51,83.51,3000.0,66.2193,66.2985,66.1243,66.1243,3000.0
2019-12-10 15:55:00,83.51,83.6,83.46,83.46,4800.0,66.1243,66.1955,66.0847,66.0847,4800.0
2019-12-11 09:30:00,83.62,83.91,83.62,83.84,1000.0,66.2114,66.441,66.2114,66.3856,1000.0
2019-12-11 09:35:00,83.94,83.95,83.88,83.95,750.0,66.4648,66.4727,66.4172,66.4727,750.0
2019-12-11 09:40:00,84.0,84.17,84.0,84.16,600.0,66.5123,66.6469,66.5123,66.639,600.0
2019-12-11 09:45:00,84.09,84.09,84.09,84.09,100.0,66.5835,66.5835,66.5835,66.5835,100.0
2019-12-11 09:50:00,83.95,83.95,83.76,83.88,300.0,66.4727,66.4727,66.3222,66.4172,300.0
2019-12-11 09:55:00,83.76,83.76,83.55,83.55,300.0,66.3222,66.3222,66.1559,66.1559,300.0
2019-12-11 10:00:00,83.51,83.51,83.51,83.51,200.0,66.1243,66.1243,66.1243,66.1243,200.0
2019-12-11 10:05:00,83.44,83.44,83.42,83.42,200.0,66.0688,66.0688,66.053,66.053,200.0
2019-12-11 10:10:00,83.39,83.65,83.39,83.65,300.0,66.0293,66.2351,66.0293,66.2351,300.0
2019-12-11 10:15:00,83.98,84.01,83.98,84.01,400.0,66.4964,66.5202,66.4964,66.5202,400.0
2019-12-11 10:20:00,83.95,84.02,83.91,83.98,1300.0,66.4727,66.5281,66.441,66.4964,1300.0
2019-12-11 10:25:00,83.92,84.27,83.92,84.27,400.0,66.4489,66.7261,66.4489,66.7261,400.0
2019-12-11 10:30:00,84.17,84.17,83.42,83.42,1500.0,66.6469,66.6469,66.053,66.053,1500.0
2019-12-11 10:35:00,83.39,83.44,83.35,83.44,1165.0,66.0293,66.0688,65.9976,66.0688,1165.0
2019-12-11 10:40:00,83.41,83.41,83.3,83.3,700.0,66.0451,66.0451,65.958,65.958,700.0
2019-12-11 10:45:00,83.21,83.27,83.08,83.08,300.0,65.8867,65.9342,65.7838,65.7838,300.0
2019-12-11 10:50:00,83.11,83.19,83.1,83.1,800.0,65.8076,65.8709,65.7996,65.7996,800.0
2019-12-11 10:55:00,83.07,83.32,83.07,83.32,500.0,65.7759,65.9738,65.7759,65.9738,500.0
2019-12-11 11:00:00,83.31,83.49,83.23,83.49,700.0,65.9659,66.1084,65.9026,66.1084,700.0
2019-12-11 11:05:00,83.68,83.8,83.68,83.8,511.0,66.2589,66.3539,66.2589,66.3539,511.0
2019-12-11 11:10:00,83.78,83.79,83.76,83.76,400.0,66.3381,66.346,66.3222,66.3222,400.0
2019-12-11 11:15:00,83.81,83.88,83.76,83.76,1000.0,66.3618,66.4172,66.3222,66.3222,1000.0
2019-12-11 11:20:00,83.79,83.79,83.68,83.68,500.0,66.346,66.346,66.2589,66.2589,500.0
2019-12-11 11:25:00,83.8,83.8,83.67,83.67,300.0,66.3539,66.3539,66.251,66.251,300.0
2019-12-11 11:30:00,83.62,83.67,83.62,83.62,1700.0,66.2114,66.251,66.2114,66.2114,1700.0
2019-12-11 11:35:00,83.88,83.89,83.86,83.86,600.0,66.4172,66.4252,66.4014,66.4014,600.0
2019-12-11 11:40:00,83.97,84.02,83.97,84.0,800.0,66.4885,66.5281,66.4885,66.5123,800.0
2019-12-11 11:45:00,83.89,83.89,83.89,83.89,100.0,66.4252,66.4252,66.4252,66.4252,100.0
2019-12-11 11:50:00,83.84,83.84,83.78,83.78,300.0,66.3856,66.3856,66.3381,66.3381,300.0
2019-12-11 11:55:00,83.83,83.9,83.81,83.9,2400.0,66.3777,66.4331,66.3618,66.4331,2400.0
2019-12-11 12:00:00,83.93,83.93,83.92,83.92,500.0,66.4568,66.4568,66.4489,66.4489,500.0
2019-12-11 12:05:00,83.82,83.84,83.77,83.84,500.0,66.3697,66.3856,66.3301,66.3856,500.0
2019-12-11 12:10:00,83.95,83.95,83.95,83.95,100.0,66.4727,66.4727,66.4727,66.4727,100.0
2019-12-11 12:15:00,83.99,84.0,83.98,83.98,629.0,66.5043,66.5123,66.4964,66.4964,629.0
2019-12-11 12:20:00,83.97,83.97,83.9,83.9,300.0,66.4885,66.4885,66.4331,66.4331,300.0
2019-12-11 12:25:00,84.0,84.04,84.0,84.03,458.0,66.5123,66.5439,66.5123,66.536,458.0
2019-12-11 12:30:00,84.04,84.08,84.04,84.05,477.0,66.5439,66.5756,66.5439,66.5519,477.0
2019-12-11 12:35:00,84.03,84.1,84.03,84.09,400.0,66.536,66.5914,66.536,66.5835,400.0
2019-12-11 12:40:00,83.99,83.99,83.89,83.89,200.0,66.5043,66.5043,66.4252,66.4252,200.0
2019-12-11 12:45:00,83.93,84.04,83.93,84.04,300.0,66.4568,66.5439,66.4568,66.5439,300.0
2019-12-11 12:50:00,83.96,83.98,83.96,83.98,297.0,66.4806,66.4964,66.4806,66.4964,297.0
2019-12-11 12:55:00,84.08,84.1,84.08,84.1,380.0,66.5756,66.5914,66.5756,66.5914,380.0
2019-12-11 13:00:00,84.02,84.04,84.02,84.04,200.0,66.5281,66.5439,66.5281,66.5439,200.0
2019-12-11 13:05:00,84.01,84.01,83.93,83.94,500.0,66.5202,66.5202,66.4568,66.4648,500.0
2019-12-11 13:10:00,83.85,83.85,83.85,83.85,200.0,66.3935,66.3935,66.3935,66.3935,200.0
2019-12-11 13:15:00,83.83,83.83,83.83,83.83,100.0,66.3777,66.3777,66.3777,66.3777,100.0
2019-12-11 13:20:00,83.86,83.86,83.86,83.86,100.0,66.4014,66.4014,66.4014,66.4014,100.0
2019-12-11 13:25:00,83.85,83.85,83.85,83.85,100.0,66.3935,66.3935,66.3935,66.3935,100.0
2019-12-11 13:30:00,83.86,83.86,83.82,83.82,200.0,66.4014,66.4014,66.3697,66.3697,200.0
2019-12-11 13:35:00,83.83,83.83,83.83,83.83,200.0,66.3777,66.3777,66.3777,66.3777,200.0
2019-12-11 13:40:00,83.76,83.76,83.75,83.75,500.0,66.3222,66.3222,66.3143,66.3143,500.0
2019-12-11 13:45:00,83.75,83.75,83.69,83.69,400.0,66.3143,66.3143,66.2668,66.2668,400.0
2019-12-11 13:50:00,83.66,83.66,83.66,83.66,100.0,66.243,66.243,66.243,66.243,100.0
2019-12-11 13:55:00,83.78,83.79,83.78,83.78,400.0,66.3381,66.346,66.3381,66.3381,400.0
2019-12-11 14:00:00,83.8,83.91,83.8,83.91,300.0,66.3539,66.441,66.3539,66.441,300.0
2019-12-11 14:05:00,83.96,83.96,83.91,83.91,250.0,66.4806,66.4806,66.441,66.441,250.0
2019-12-11 14:10:00,83.88,83.88,83.86,83.86,200.0,66.4172,66.4172,66.4014,66.4014,200.0
2019-12-11 14:15:00,83.91,83.91,83.84,83.86,600.0,66.441,66.441,66.3856,66.4014,600.0
2019-12-11 14:20:00,83.93,83.93,83.73,83.73,671.0,66.4568,66.4568,66.2985,66.2985,671.0
2019-12-11 14:25:00,83.67,83.76,83.67,83.76,200.0,66.251,66.3222,66.251,66.3222,200.0
2019-12-11 14:30:00,83.75,83.75,83.75,83.75,200.0,66.3143,66.3143,66.3143,66.3143,200.0
2019-12-11 14:35:00,83.73,83.75,83.72,83.72,600.0,66.2985,66.3143,66.2906,66.2906,600.0
2019-12-11 14:40:00,83.72,83.76,83.72,83.76,300.0,66.2906,66.3222,66.2906,66.3222,300.0
2019-12-11 14:45:00,83.75,83.8,83.73,83.74,1545.0,66.3143,66.3539,66.2985,66.3064,1545.0
2019-12-11 14:50:00,83.8,83.92,83.8,83.92,200.0,66.3539,66.4489,66.3539,66.4489,200.0
2019-12-11 14:55:00,83.95,84.11,83.89,84.11,1000.0,66.4727,66.5994,66.4252,66.5994,1000.0
2019-12-11 15:00:00,84.15,84.15,83.8,83.83,3300.0,66.631,66.631,66.3539,66.3777,3300.0
2019-12-11 15:05:00,83.94,83.96,83.92,83.94,519.0,66.4648,66.4806,66.4489,66.4648,519.0
2019-12-11 15:10:00,83.91,83.95,83.89,83.95,600.0,66.441,66.4727,66.4252,66.4727,600.0
2019-12-11 15:15:00,83.91,84.0,83.91,84.0,200.0,66.441,66.5123,66.441,66.5123,200.0
2019-12-11 15:20:00,83.94,84.05,83.94,84.05,600.0,66.4648,66.5519,66.4648,66.5519,600.0
2019-12-11 15:25:00,84.04,84.1,84.03,84.1,700.0,66.5439,66.5914,66.536,66.5914,700.0
2019-12-11 15:30:00,84.01,84.11,84.01,84.1,620.0,66.5202,66.5994,66.5202,66.5914,620.0
2019-12-11 15:35:00,84.12,84.23,84.12,84.23,1000.0,66.6073,66.6944,66.6073,66.6944,1000.0
2019-12-11 15:40:00,84.23,84.32,84.23,84.29,1728.0,66.6944,66.7656,66.6944,66.7419,1728.0
2019-12-11 15:45:00,84.23,84.23,84.11,84.13,1400.0,66.6944,66.6944,66.5994,66.6152,1400.0
2019-12-11 15:50:00,84.16,84.16,83.93,83.93,3690.0,66.639,66.639,66.4568,66.4568,3690.0
2019-12-11 15:55:00,83.92,83.92,83.79,83.9,2900.0,66.4489,66.4489,66.346,66.4331,2900.0
2019-12-12 09:30:00,83.93,84.25,83.93,84.25,485.0,66.4568,66.7102,66.4568,66.7102,485.0
2019-12-12 09:35:00,84.44,84.44,84.44,84.44,100.0,66.8607,66.8607,66.8607,66.8607,100.0
2019-12-12 09:40:00,84.65,84.79,84.55,84.79,500.0,67.0269,67.1378,66.9478,67.1378,500.0
2019-12-12 09:45:00,85.03,85.08,85.0,85.03,600.0,67.3278,67.3674,67.3041,67.3278,600.0
2019-12-12 09:50:00,84.84,85.02,84.84,85.01,500.0,67.1774,67.3199,67.1774,67.312,500.0
2019-12-12 09:55:00,85.08,85.11,85.07,85.07,500.0,67.3674,67.3912,67.3595,67.3595,500.0
2019-12-12 10:00:00,85.39,85.48,85.39,85.43,600.0,67.6129,67.6841,67.6129,67.6446,600.0
2019-12-12 10:05:00,85.57,85.82,85.57,85.82,300.0,67.7554,67.9534,67.7554,67.9534,300.0
2019-12-12 10:10:00,85.94,85.94,85.68,85.78,800.0,68.0484,68.0484,67.8425,67.9217,800.0
2019-12-12 10:15:00,85.75,85.76,85.75,85.76,400.0,67.8979,67.9059,67.8979,67.9059,400.0
2019-12-12 10:20:00,85.89,86.0,85.78,85.78,1100.0,68.0088,68.0959,67.9217,67.9217,1100.0
2019-12-12 10:25:00,85.56,85.56,85.56,85.56,100.0,67.7475,67.7475,67.7475,67.7475,100.0
2019-12-12 10:30:00,85.55,85.64,85.55,85.64,300.0,67.7396,67.8108,67.7396,67.8108,300.0
2019-12-12 10:35:00,85.53,85.56,85.53,85.56,249.0,67.7237,67.7475,67.7237,67.7475,249.0
2019-12-12 10:40:00,85.58,85.66,85.41,85.41,400.0,67.7633,67.8267,67.6287,67.6287,400.0
2019-12-12 10:45:00,85.46,85.58,85.46,85.58,600.0,67.6683,67.7633,67.6683,67.7633,600.0
2019-12-12 10:50:00,85.66,85.66,85.66,85.66,100.0,67.8267,67.8267,67.8267,67.8267,100.0
2019-12-12 10:55:00,85.83,85.88,85.81,85.81,600.0,67.9613,68.0009,67.9454,67.9454,600.0
2019-12-12 11:00:00,85.94,85.94,85.94,85.94,100.0,68.0484,68.0484,68.0484,68.0484,100.0
2019-12-12 11:05:00,85.83,85.86,85.83,85.84,300.0,67.9613,67.985,67.9613,67.9692,300.0
2019-12-12 11:10:00,85.84,85.84,85.84,85.84,0.0,67.9692,67.9692,67.9692,67.9692,0.0
2019-12-12 11:15:00,85.68,85.68,85.67,85.67,200.0,67.8425,67.8425,67.8346,67.8346,200.0
2019-12-12 11:20:00,85.51,85.71,85.46,85.71,300.0,67.7079,67.8663,67.6683,67.8663,300.0
2019-12-12 11:25:00,85.84,86.04,85.84,86.03,359.0,67.9692,68.1276,67.9692,68.1196,359.0
2019-12-12 11:30:00,85.96,85.96,85.94,85.94,200.0,68.0642,68.0642,68.0484,68.0484,200.0
2019-12-12 11:35:00,86.2,86.21,86.15,86.15,800.0,68.2543,68.2622,68.2147,68.2147,800.0
2019-12-12 11:40:00,86.14,86.14,85.99,85.99,400.0,68.2067,68.2067,68.088,68.088,400.0
2019-12-12 11:45:00,86.3,86.35,86.23,86.33,600.0,68.3334,68.373,68.278,68.3572,600.0
2019-12-12 11:50:00,86.28,86.34,86.28,86.32,500.0,68.3176,68.3651,68.3176,68.3493,500.0
2019-12-12 11:55:00,86.28,86.5,86.21,86.43,1242.0,68.3176,68.4918,68.2622,68.4364,1242.0
2019-12-12 12:00:00,86.34,86.38,86.34,86.37,500.0,68.3651,68.3968,68.3651,68.3889,500.0
2019-12-12 12:05:00,86.28,86.3,86.28,86.3,200.0,68.3176,68.3334,68.3176,68.3334,200.0
2019-12-12 12:10:00,86.5,86.52,86.46,86.5,900.0,68.4918,68.5076,68.4601,68.4918,900.0
2019-12-12 12:15:00,86.6,86.63,86.6,86.6,300.0,68.571,68.5947,68.571,68.571,300.0
2019-12-12 12:20:00,86.61,86.69,86.5,86.5,1000.0,68.5789,68.6422,68.4918,68.4918,1000.0
2019-12-12 12:25:00,86.5,86.5,86.5,86.5,0.0,68.4918,68.4918,68.4918,68.4918,0.0
2019-12-12 12:30:00,86.57,86.6,86.57,86.57,658.0,68.5472,68.571,68.5472,68.5472,658.0
2019-12-12 12:35:00,86.7,86.7,86.64,86.64,400.0,68.6502,68.6502,68.6026,68.6026,400.0
2019-12-12 12:40:00,86.72,86.83,86.72,86.8,1200.0,68.666,68.7531,68.666,68.7293,1200.0
2019-12-12 12:45:00,86.8,86.8,86.77,86.77,400.0,68.7293,68.7293,68.7056,68.7056,400.0
2019-12-12 12:50:00,86.78,86.82,86.71,86.71,900.0,68.7135,68.7452,68.6581,68.6581,900.0
2019-12-12 12:55:00,86.65,86.65,86.56,86.56,600.0,68.6106,68.6106,68.5393,68.5393,600.0
2019-12-12 13:00:00,86.59,86.59,86.59,86.59,200.0,68.5631,68.5631,68.5631,68.5631,200.0
2019-12-12 13:05:00,86.56,86.56,86.55,86.56,500.0,68.5393,68.5393,68.5314,68.5393,500.0
2019-12-12 13:10:00,86.67,86.67,86.67,86.67,100.0,68.6264,68.6264,68.6264,68.6264,100.0
2019-12-12 13:15:00,86.71,86.71,86.64,86.64,700.0,68.6581,68.6581,68.6026,68.6026,700.0
2019-12-12 13:20:00,86.71,86.71,86.64,86.64,300.0,68.6581,68.6581,68.6026,68.6026,300.0
2019-12-12 13:25:00,86.79,86.79,86.71,86.72,300.0,68.7214,68.7214,68.6581,68.666,300.0
2019-12-12 13:30:00,86.67,86.67,86.67,86.67,100.0,68.6264,68.6264,68.6264,68.6264,100.0
2019-12-12 13:35:00,86.6,86.64,86.54,86.64,400.0,68.571,68.6026,68.5235,68.6026,400.0
2019-12-12 13:40:00,86.64,86.64,86.63,86.63,200.0,68.6026,68.6026,68.5947,68.5947,200.0
2019-12-12 13:45:00,86.55,86.55,86.48,86.48,300.0,68.5314,68.5314,68.476,68.476,300.0
2019-12-12 13:50:00,86.52,86.52,86.38,86.38,300.0,68.5076,68.5076,68.3968,68.3968,300.0
2019-12-12 13:55:00,86.41,86.41,86.41,86.41,200.0,68.4205,68.4205,68.4205,68.4205,200.0
2019-12-12 14:00:00,86.35,86.35,86.22,86.22,550.0,68.373,68.373,68.2701,68.2701,550.0
2019-12-12 14:05:00,86.31,86.55,86.31,86.48,2400.0,68.3414,68.5314,68.3414,68.476,2400.0
2019-12-12 14:10:00,86.51,86.51,86.36,86.41,567.0,68.4997,68.4997,68.3809,68.4205,567.0
2019-12-12 14:15:00,86.46,86.49,86.46,86.47,400.0,68.4601,68.4839,68.4601,68.468,400.0
2019-12-12 14:20:00,86.47,86.51,86.45,86.51,448.0,68.468,68.4997,68.4522,68.4997,448.0
2019-12-12 14:25:00,86.43,86.43,86.16,86.16,1766.0,68.4364,68.4364,68.2226,68.2226,1766.0
2019-12-12 14:30:00,86.21,86.59,86.18,86.55,2050.0,68.2622,68.5631,68.2384,68.5314,2050.0
2019-12-12 14:35:00,86.47,86.47,86.47,86.47,100.0,68.468,68.468,68.468,68.468,100.0
2019-12-12 14:40:00,86.63,86.63,86.53,86.56,600.0,68.5947,68.5947,68.5156,68.5393,600.0
2019-12-12 14:45:00,86.56,86.63,86.5,86.53,1100.0,68.5393,68.5947,68.4918,68.5156,1100.0
2019-12-12 14:50:00,86.47,86.47,86.34,86.39,700.0,68.468,68.468,68.3651,68.4047,700.0
2019-12-12 14:55:00,86.45,86.45,86.35,86.35,600.0,68.4522,68.4522,68.373,68.373,600.0
2019-12-12 15:00:00,86.38,86.54,86.38,86.5,2291.0,68.3968,68.5235,68.3968,68.4918,2291.0
2019-12-12 15:05:00,86.43,86.5,86.43,86.49,605.0,68.4364,68.4918,68.4364,68.4839,605.0
2019-12-12 15:10:00,86.5,86.51,86.36,86.36,1500.0,68.4918,68.4997,68.3809,68.3809,1500.0
2019-12-12 15:15:00,86.36,86.49,86.36,86.42,1100.0,68.3809,68.4839,68.3809,68.4285,1100.0
2019-12-12 15:20:00,86.4,86.48,86.4,86.46,1100.0,68.4126,68.476,68.4126,68.4601,1100.0
2019-12-12 15:25:00,86.49,86.5,86.47,86.49,2500.0,68.4839,68.4918,68.468,68.4839,2500.0
2019-12-12 15:30:00,86.49,86.5,86.39,86.39,1843.0,68.4839,68.4918,68.4047,68.4047,1843.0
2019-12-12 15:35:00,86.41,86.41,86.26,86.35,2095.0,68.4205,68.4205,68.3018,68.373,2095.0
2019-12-12 15:40:00,86.34,86.49,86.32,86.4,2661.0,68.3651,68.4839,68.3493,68.4126,2661.0
2019-12-12 15:45:00,86.4,86.54,86.4,86.48,2539.0,68.4126,68.5235,68.4126,68.476,2539.0
2019-12-12 15:50:00,86.51,86.51,86.38,86.47,7086.0,68.4997,68.4997,68.3968,68.468,7086.0
2019-12-12 15:55:00,86.42,86.42,86.31,86.31,4928.0,68.4285,68.4285,68.3414,68.3414,4928.0
2019-12-13 09:30:00,86.52,86.53,86.36,86.49,2625.0,68.5076,68.5156,68.3809,68.4839,2625.0
2019-12-13 09:35:00,86.55,86.57,86.03,86.1,1000.0,68.5314,68.5472,68.1196,68.1751,1000.0
2019-12-13 09:40:00,86.36,86.36,85.87,85.88,400.0,68.3809,68.3809,67.993,68.0009,400.0
2019-12-13 09:45:00,85.9,85.92,85.9,85.91,600.0,68.0167,68.0325,68.0167,68.0246,600.0
2019-12-13 09:50:00,85.98,86.21,85.98,86.21,200.0,68.0801,68.2622,68.0801,68.2622,200.0
2019-12-13 09:55:00,86.12,86.12,86.12,86.12,200.0,68.1909,68.1909,68.1909,68.1909,200.0
2019-12-13 10:00:00,86.29,86.94,86.29,86.94,1400.0,68.3255,68.8402,68.3255,68.8402,1400.0
2019-12-13 10:05:00,87.12,87.12,87.09,87.09,200.0,68.9827,68.9827,68.959,68.959,200.0
2019-12-13 10:10:00,87.6,87.68,87.48,87.48,900.0,69.3628,69.4261,69.2678,69.2678,900.0
2019-12-13 10:15:00,87.25,87.28,87.14,87.18,500.0,69.0857,69.1094,68.9986,69.0302,500.0
2019-12-13 10:20:00,87.21,87.44,87.21,87.33,1500.0,69.054,69.2361,69.054,69.149,1500.0
2019-12-13 10:25:00,87.33,87.33,87.19,87.19,300.0,69.149,69.149,69.0381,69.0381,300.0
2019-12-13 10:30:00,86.63,86.71,86.63,86.71,200.0,68.5947,68.6581,68.5947,68.6581,200.0
2019-12-13 10:35:00,86.47,86.47,85.95,86.16,1000.0,68.468,68.468,68.0563,68.2226,1000.0
2019-12-13 10:40:00,86.39,86.48,86.39,86.39,400.0,68.4047,68.476,68.4047,68.4047,400.0
2019-12-13 10:45:00,86.41,86.41,86.37,86.37,300.0,68.4205,68.4205,68.3889,68.3889,300.0
2019-12-13 10:50:00,86.32,86.32,86.09,86.09,300.0,68.3493,68.3493,68.1672,68.1672,300.0
2019-12-13 10:55:00,85.96,85.96,85.96,85.96,100.0,68.0642,68.0642,68.0642,68.0642,100.0
2019-12-13 11:00:00,85.96,85.96,85.96,85.96,0.0,68.0642,68.0642,68.0642,68.0642,0.0
2019-12-13 11:05:00,85.96,86.02,85.96,86.02,200.0,68.0642,68.1117,68.0642,68.1117,200.0
2019-12-13 11:10:00,85.99,85.99,85.94,85.94,200.0,68.088,68.088,68.0484,68.0484,200.0
2019-12-13 11:15:00,85.9,85.9,85.68,85.68,500.0,68.0167,68.0167,67.8425,67.8425,500.0
2019-12-13 11:20:00,85.68,85.68,85.57,85.67,600.0,67.8425,67.8425,67.7554,67.8346,600.0
2019-12-13 11:25:00,85.57,85.57,85.54,85.54,200.0,67.7554,67.7554,67.7317,67.7317,200.0
2019-12-13 11:30:00,85.54,85.54,85.54,85.54,0.0,67.7317,67.7317,67.7317,67.7317,0.0
2019-12-13 11:35:00,85.87,85.87,85.87,85.87,100.0,67.993,67.993,67.993,67.993,100.0
2019-12-13 11:40:00,85.88,85.88,85.86,85.86,200.0,68.0009,68.0009,67.985,67.985,200.0
2019-12-13 11:45:00,85.94,85.94,85.94,85.94,100.0,68.0484,68.0484,68.0484,68.0484,100.0
2019-12-13 11:50:00,86.02,86.02,86.0,86.0,396.0,68.1117,68.1117,68.0959,68.0959,396.0
2019-12-13 11:55:00,85.95,85.95,85.9,85.93,500.0,68.0563,68.0563,68.0167,68.0405,500.0
2019-12-13 12:00:00,85.93,85.93,85.93,85.93,0.0,68.0405,68.0405,68.0405,68.0405,0.0
2019-12-13 12:05:00,86.01,86.01,85.94,85.99,500.0,68.1038,68.1038,68.0484,68.088,500.0
2019-12-13 12:10:00,86.02,86.02,85.99,85.99,300.0,68.1117,68.1117,68.088,68.088,300.0
2019-12-13 12:15:00,86.0,86.0,85.98,85.98,200.0,68.0959,68.0959,68.0801,68.0801,200.0
2019-12-13 12:20:00,86.01,86.01,86.01,86.01,100.0,68.1038,68.1038,68.1038,68.1038,100.0
2019-12-13 12:25:00,86.02,86.02,85.98,85.98,200.0,68.1117,68.1117,68.0801,68.0801,200.0
2019-12-13 12:30:00,85.95,85.95,85.95,85.95,100.0,68.0563,68.0563,68.0563,68.0563,100.0
2019-12-13 12:35:00,86.05,86.05,86.05,86.05,100.0,68.1355,68.1355,68.1355,68.1355,100.0
2019-12-13 12:40:00,86.04,86.04,86.04,86.04,100.0,68.1276,68.1276,68.1276,68.1276,100.0
2019-12-13 12:45:00,86.04,86.04,86.04,86.04,0.0,68.1276,68.1276,68.1276,68.1276,0.0
2019-12-13 12:50:00,86.09,86.09,85.9,85.9,300.0,68.1672,68.1672,68.0167,68.0167,300.0
2019-12-13 12:55:00,85.92,85.96,85.92,85.96,300.0,68.0325,68.0642,68.0325,68.0642,300.0
2019-12-13 13:00:00,85.98,86.19,85.94,86.11,5423.0,68.0801,68.2463,68.0484,68.183,5423.0
2019-12-13 13:05:00,86.07,86.13,86.07,86.13,300.0,68.1513,68.1988,68.1513,68.1988,300.0
2019-12-13 13:10:00,86.16,86.16,86.16,86.16,100.0,68.2226,68.2226,68.2226,68.2226,100.0
2019-12-13 13:15:00,86.12,86.12,86.12,86.12,100.0,68.1909,68.1909,68.1909,68.1909,100.0
2019-12-13 13:20:00,86.13,86.13,86.1,86.1,200.0,68.1988,68.1988,68.1751,68.1751,200.0
2019-12-13 13:25:00,86.1,86.1,86.1,86.1,0.0,68.1751,68.1751,68.1751,68.1751,0.0
2019-12-13 13:30:00,86.03,86.03,86.03,86.03,300.0,68.1196,68.1196,68.1196,68.1196,300.0
2019-12-13 13:35:00,86.01,86.01,86.0,86.0,400.0,68.1038,68.1038,68.0959,68.0959,400.0
2019-12-13 13:40:00,85.89,85.89,85.86,85.86,200.0,68.0088,68.0088,67.985,67.985,200.0
2019-12-13 13:45:00,85.82,85.96,85.82,85.96,400.0,67.9534,68.0642,67.9534,68.0642,400.0
2019-12-13 13:50:00,86.07,86.07,86.06,86.06,300.0,68.1513,68.1513,68.1434,68.1434,300.0
2019-12-13 13:55:00,86.01,86.01,85.95,85.96,500.0,68.1038,68.1038,68.0563,68.0642,500.0
2019-12-13 14:00:00,85.98,85.98,85.9,85.9,1200.0,68.0801,68.0801,68.0167,68.0167,1200.0
2019-12-13 14:05:00,85.8,85.8,85.74,85.74,200.0,67.9375,67.9375,67.89,67.89,200.0
2019-12-13 14:10:00,85.59,85.73,85.59,85.69,500.0,67.7712,67.8821,67.7712,67.8504,500.0
2019-12-13 14:15:00,85.69,85.69,85.69,85.69,0.0,67.8504,67.8504,67.8504,67.8504,0.0
2019-12-13 14:20:00,85.63,85.67,85.63,85.67,200.0,67.8029,67.8346,67.8029,67.8346,200.0
2019-12-13 14:25:00,85.67,85.67,85.67,85.67,0.0,67.8346,67.8346,67.8346,67.8346,0.0
2019-12-13 14:30:00,85.66,85.66,85.63,85.63,200.0,67.8267,67.8267,67.8029,67.8029,200.0
2019-12-13 14:35:00,85.61,85.62,85.56,85.56,352.0,67.7871,67.795,67.7475,67.7475,352.0
2019-12-13 14:40:00,85.52,85.54,85.49,85.49,500.0,67.7158,67.7317,67.6921,67.6921,500.0
2019-12-13 14:45:00,85.47,85.47,85.35,85.35,527.0,67.6762,67.6762,67.5812,67.5812,527.0
2019-12-13 14:50:00,85.53,85.53,85.52,85.52,200.0,67.7237,67.7237,67.7158,67.7158,200.0
2019-12-13 14:55:00,85.48,85.57,85.48,85.57,400.0,67.6841,67.7554,67.6841,67.7554,400.0
2019-12-13 15:00:00,85.56,85.56,85.38,85.38,605.0,67.7475,67.7475,67.605,67.605,605.0
2019-12-13 15:05:00,85.39,85.41,85.34,85.34,400.0,67.6129,67.6287,67.5733,67.5733,400.0
2019-12-13 15:10:00,85.35,85.37,85.32,85.37,300.0,67.5812,67.597,67.5575,67.597,300.0
2019-12-13 15:15:00,85.47,85.48,85.47,85.48,200.0,67.6762,67.6841,67.6762,67.6841,200.0
2019-12-13 15:20:00,85.45,85.48,85.35,85.36,900.0,67.6604,67.6841,67.5812,67.5891,900.0
2019-12-13 15:25:00,85.32,85.32,85.27,85.28,500.0,67.5575,67.5575,67.5179,67.5258,500.0
2019-12-13 15:30:00,85.27,85.32,85.26,85.26,700.0,67.5179,67.5575,67.5099,67.5099,700.0
2019-12-13 15:35:00,85.21,85.38,85.21,85.33,1200.0,67.4704,67.605,67.4704,67.5654,1200.0
2019-12-13 15:40:00,85.38,85.4,85.31,85.31,600.0,67.605,67.6208,67.5495,67.5495,600.0
2019-12-13 15:45:00,85.31,85.34,85.24,85.24,500.0,67.5495,67.5733,67.4941,67.4941,500.0
2019-12-13 15:50:00,85.25,85.32,85.11,85.11,2837.0,67.502,67.5575,67.3912,67.3912,2837.0
2019-12-13 15:55:00,85.09,85.24,85.08,85.08,6300.0,67.3753,67.4941,67.3674,67.3674,6300.0
2019-12-16 09:30:00,86.16,86.63,86.16,86.41,900.0,68.2226,68.5947,68.2226,68.4205,900.0
2019-12-16 09:35:00,86.2,86.37,86.01,86.13,1393.0,68.2543,68.3889,68.1038,68.1988,1393.0
2019-12-16 09:40:00,86.1,86.49,86.1,86.45,1400.0,68.1751,68.4839,68.1751,68.4522,1400.0
2019-12-16 09:45:00,86.28,86.38,86.24,86.31,1102.0,68.3176,68.3968,68.2859,68.3414,1102.0
2019-12-16 09:50:00,86.37,86.51,86.35,86.51,1500.0,68.3889,68.4997,68.373,68.4997,1500.0
2019-12-16 09:55:00,86.46,86.85,86.46,86.84,1300.0,68.4601,68.7689,68.4601,68.761,1300.0
2019-12-16 10:00:00,86.83,86.95,86.83,86.88,2000.0,68.7531,68.8481,68.7531,68.7927,2000.0
2019-12-16 10:05:00,86.82,86.82,86.68,86.71,400.0,68.7452,68.7452,68.6343,68.6581,400.0
2019-12-16 10:10:00,86.75,86.78,86.69,86.69,700.0,68.6897,68.7135,68.6422,68.6422,700.0
2019-12-16 10:15:00,86.76,86.84,86.74,86.84,500.0,68.6977,68.761,68.6818,68.761,500.0
2019-12-16 10:20:00,87.0,87.08,87.0,87.08,700.0,68.8877,68.951,68.8877,68.951,700.0
2019-12-16 10:25:00,87.21,87.22,87.18,87.18,600.0,69.054,69.0619,69.0302,69.0302,600.0
2019-12-16 10:30:00,87.16,87.47,87.16,87.38,700.0,69.0144,69.2599,69.0144,69.1886,700.0
2019-12-16 10:35:00,87.46,87.52,87.46,87.51,600.0,69.2519,69.2994,69.2519,69.2915,600.0
2019-12-16 10:40:00,87.45,87.45,87.19,87.2,400.0,69.244,69.244,69.0381,69.0461,400.0
2019-12-16 10:45:00,87.34,87.46,87.34,87.46,400.0,69.1569,69.2519,69.1569,69.2519,400.0
2019-12-16 10:50:00,87.44,87.44,87.33,87.36,300.0,69.2361,69.2361,69.149,69.1728,300.0
2019-12-16 10:55:00,87.33,87.56,87.33,87.56,777.0,69.149,69.3311,69.149,69.3311,777.0
2019-12-16 11:00:00,87.63,87.63,87.63,87.63,200.0,69.3865,69.3865,69.3865,69.3865,200.0
2019-12-16 11:05:00,87.54,87.64,87.54,87.64,200.0,69.3153,69.3945,69.3153,69.3945,200.0
2019-12-16 11:10:00,87.66,87.66,87.41,87.41,500.0,69.4103,69.4103,69.2123,69.2123,500.0
2019-12-16 11:15:00,87.41,87.41,87.41,87.41,0.0,69.2123,69.2123,69.2123,69.2123,0.0
2019-12-16 11:20:00,87.27,87.53,87.27,87.45,1400.0,69.1015,69.3074,69.1015,69.244,1400.0
2019-12-16 11:25:00,87.38,87.57,87.38,87.57,500.0,69.1886,69.339,69.1886,69.339,500.0
2019-12-16 11:30:00,87.64,87.66,87.62,87.66,500.0,69.3945,69.4103,69.3786,69.4103,500.0
2019-12-16 11:35:00,87.62,87.65,87.62,87.65,300.0,69.3786,69.4024,69.3786,69.4024,300.0
2019-12-16 11:40:00,87.53,87.53,87.53,87.53,100.0,69.3074,69.3074,69.3074,69.3074,100.0
2019-12-16 11:45:00,87.45,87.45,87.43,87.45,400.0,69.244,69.244,69.2282,69.244,400.0
2019-12-16 11:50:00,87.19,87.19,87.09,87.1,500.0,69.0381,69.0381,68.959,68.9669,500.0
2019-12-16 11:55:00,87.21,87.21,87.06,87.06,600.0,69.054,69.054,68.9352,68.9352,600.0
2019-12-16 12:00:00,87.22,87.27,87.05,87.26,1100.0,69.0619,69.1015,68.9273,69.0936,1100.0
2019-12-16 12:05:00,87.3,87.33,87.29,87.33,300.0,69.1252,69.149,69.1173,69.149,300.0
2019-12-16 12:10:00,87.27,87.36,87.27,87.36,200.0,69.1015,69.1728,69.1015,69.1728,200.0
2019-12-16 12:15:00,87.19,87.25,87.19,87.25,500.0,69.0381,69.0857,69.0381,69.0857,500.0
2019-12-16 12:20:00,87.28,87.29,87.24,87.24,1078.0,69.1094,69.1173,69.0777,69.0777,1078.0
2019-12-16 12:25:00,87.32,87.35,87.3,87.3,500.0,69.1411,69.1648,69.1252,69.1252,500.0
2019-12-16 12:30:00,87.27,87.27,87.24,87.24,400.0,69.1015,69.1015,69.0777,69.0777,400.0
2019-12-16 12:35:00,87.31,87.33,87.29,87.29,500.0,69.1332,69.149,69.1173,69.1173,500.0
2019-12-16 12:40:00,87.34,87.35,87.34,87.35,200.0,69.1569,69.1648,69.1569,69.1648,200.0
2019-12-16 12:45:00,87.42,87.42,87.42,87.42,100.0,69.2203,69.2203,69.2203,69.2203,100.0
2019-12-16 12:50:00,87.42,87.47,87.42,87.47,300.0,69.2203,69.2599,69.2203,69.2599,300.0
2019-12-16 12:55:00,87.44,87.44,87.44,87.44,100.0,69.2361,69.2361,69.2361,69.2361,100.0
2019-12-16 13:00:00,87.35,87.35,87.29,87.31,500.0,69.1648,69.1648,69.1173,69.1332,500.0
2019-12-16 13:05:00,87.3,87.3,87.3,87.3,100.0,69.1252,69.1252,69.1252,69.1252,100.0
2019-12-16 13:10:00,87.27,87.27,87.22,87.22,200.0,69.1015,69.1015,69.0619,69.0619,200.0
2019-12-16 13:15:00,87.18,87.27,87.18,87.27,800.0,69.0302,69.1015,69.0302,69.1015,800.0
2019-12-16 13:20:00,87.38,87.45,87.38,87.45,500.0,69.1886,69.244,69.1886,69.244,500.0
2019-12-16 13:25:00,87.49,87.53,87.49,87.53,400.0,69.2757,69.3074,69.2757,69.3074,400.0
2019-12-16 13:30:00,87.54,87.54,87.5,87.5,300.0,69.3153,69.3153,69.2836,69.2836,300.0
2019-12-16 13:35:00,87.64,87.64,87.62,87.62,500.0,69.3945,69.3945,69.3786,69.3786,500.0
2019-12-16 13:40:00,87.7,87.76,87.68,87.72,1120.0,69.442,69.4895,69.4261,69.4578,1120.0
2019-12-16 13:45:00,87.74,87.76,87.74,87.76,400.0,69.4736,69.4895,69.4736,69.4895,400.0
2019-12-16 13:50:00,87.78,87.78,87.72,87.76,900.0,69.5053,69.5053,69.4578,69.4895,900.0
2019-12-16 13:55:00,87.82,87.82,87.73,87.73,500.0,69.537,69.537,69.4657,69.4657,500.0
2019-12-16 14:00:00,87.73,87.77,87.7,87.72,1150.0,69.4657,69.4974,69.442,69.4578,1150.0
2019-12-16 14:05:00,87.64,87.66,87.64,87.66,200.0,69.3945,69.4103,69.3945,69.4103,200.0
2019-12-16 14:10:00,87.79,87.9,87.79,87.88,500.0,69.5132,69.6003,69.5132,69.5845,500.0
2019-12-16 14:15:00,87.86,87.86,87.79,87.79,500.0,69.5687,69.5687,69.5132,69.5132,500.0
2019-12-16 14:20:00,87.79,87.79,87.66,87.66,760.0,69.5132,69.5132,69.4103,69.4103,760.0
2019-12-16 14:25:00,87.5,87.53,87.46,87.53,1000.0,69.2836,69.3074,69.2519,69.3074,1000.0
2019-12-16 14:30:00,87.52,87.52,87.45,87.45,500.0,69.2994,69.2994,69.244,69.244,500.0
2019-12-16 14:35:00,87.37,87.37,87.3,87.3,700.0,69.1807,69.1807,69.1252,69.1252,700.0
2019-12-16 14:40:00,87.29,87.37,87.29,87.36,300.0,69.1173,69.1807,69.1173,69.1728,300.0
2019-12-16 14:45:00,87.37,87.38,87.37,87.38,300.0,69.1807,69.1886,69.1807,69.1886,300.0
2019-12-16 14:50:00,87.36,87.52,87.36,87.52,1000.0,69.1728,69.2994,69.1728,69.2994,1000.0
2019-12-16 14:55:00,87.62,87.62,87.56,87.56,774.0,69.3786,69.3786,69.3311,69.3311,774.0
2019-12-16 15:00:00,87.53,87.62,87.53,87.62,440.0,69.3074,69.3786,69.3074,69.3786,440.0
2019-12-16 15:05:00,87.63,87.74,87.63,87.74,400.0,69.3865,69.4736,69.3865,69.4736,400.0
2019-12-16 15:10:00,87.73,87.73,87.64,87.68,1590.0,69.4657,69.4657,69.3945,69.4261,1590.0
2019-12-16 15:15:00,87.75,87.81,87.73,87.81,700.0,69.4816,69.5291,69.4657,69.5291,700.0
2019-12-16 15:20:00,87.82,87.9,87.8,87.9,700.0,69.537,69.6003,69.5212,69.6003,700.0
2019-12-16 15:25:00,87.88,87.88,87.84,87.87,500.0,69.5845,69.5845,69.5528,69.5766,500.0
2019-12-16 15:30:00,87.78,87.8,87.67,87.78,2000.0,69.5053,69.5212,69.4182,69.5053,2000.0
2019-12-16 15:35:00,87.78,87.83,87.77,87.77,1495.0,69.5053,69.5449,69.4974,69.4974,1495.0
2019-12-16 15:40:00,87.75,87.81,87.74,87.81,1100.0,69.4816,69.5291,69.4736,69.5291,1100.0
2019-12-16 15:45:00,87.8,87.8,87.68,87.68,1400.0,69.5212,69.5212,69.4261,69.4261,1400.0
2019-12-16 15:50:00,87.68,87.73,87.65,87.73,1500.0,69.4261,69.4657,69.4024,69.4657,1500.0
2019-12-16 15:55:00,87.74,87.81,87.69,87.69,6022.0,69.4736,69.5291,69.4341,69.4341,6022.0
2019-12-17 09:30:00,88.0,88.05,88.0,88.05,200.0,69.6795,69.7191,69.6795,69.7191,200.0
2019-12-17 09:35:00,87.69,88.18,87.63,88.16,1200.0,69.4341,69.822,69.3865,69.8062,1200.0
2019-12-17 09:40:00,88.14,88.24,88.14,88.24,300.0,69.7904,69.8696,69.7904,69.8696,300.0
2019-12-17 09:45:00,88.24,88.24,88.24,88.24,0.0,69.8696,69.8696,69.8696,69.8696,0.0
2019-12-17 09:50:00,88.29,88.37,88.29,88.37,300.0,69.9091,69.9725,69.9091,69.9725,300.0
2019-12-17 09:55:00,88.3,88.3,88.3,88.3,200.0,69.9171,69.9171,69.9171,69.9171,200.0
2019-12-17 10:00:00,88.32,88.33,88.0,88.0,813.0,69.9329,69.9408,69.6795,69.6795,813.0
2019-12-17 10:05:00,87.97,87.97,87.97,87.97,100.0,69.6558,69.6558,69.6558,69.6558,100.0
2019-12-17 10:10:00,88.07,88.19,88.07,88.19,400.0,69.7349,69.83,69.7349,69.83,400.0
2019-12-17 10:15:00,88.14,88.24,88.14,88.2,300.0,69.7904,69.8696,69.7904,69.8379,300.0
2019-12-17 10:20:00,88.27,88.29,88.2,88.25,500.0,69.8933,69.9091,69.8379,69.8775,500.0
2019-12-17 10:25:00,88.13,88.14,87.96,87.97,720.0,69.7825,69.7904,69.6478,69.6558,720.0
2019-12-17 10:30:00,87.98,88.12,87.91,88.06,800.0,69.6637,69.7745,69.6083,69.727,800.0
2019-12-17 10:35:00,88.01,88.01,88.01,88.01,100.0,69.6874,69.6874,69.6874,69.6874,100.0
2019-12-17 10:40:00,88.02,88.16,88.02,88.16,701.0,69.6954,69.8062,69.6954,69.8062,701.0
2019-12-17 10:45:00,88.11,88.16,88.11,88.13,300.0,69.7666,69.8062,69.7666,69.7825,300.0
2019-12-17 10:50:00,88.02,88.02,87.91,87.97,500.0,69.6954,69.6954,69.6083,69.6558,500.0
2019-12-17 10:55:00,87.96,87.96,87.83,87.83,600.0,69.6478,69.6478,69.5449,69.5449,600.0
2019-12-17 11:00:00,87.9,87.95,87.9,87.94,400.0,69.6003,69.6399,69.6003,69.632,400.0
2019-12-17 11:05:00,87.82,87.86,87.8,87.8,400.0,69.537,69.5687,69.5212,69.5212,400.0
2019-12-17 11:10:00,87.82,87.84,87.79,87.79,400.0,69.537,69.5528,69.5132,69.5132,400.0
2019-12-17 11:15:00,87.77,87.92,87.77,87.92,400.0,69.4974,69.6162,69.4974,69.6162,400.0
2019-12-17 11:20:00,88.13,88.13,88.13,88.13,176.0,69.7825,69.7825,69.7825,69.7825,176.0
2019-12-17 11:25:00,88.07,88.07,88.07,88.07,100.0,69.7349,69.7349,69.7349,69.7349,100.0
2019-12-17 11:30:00,88.02,88.02,87.97,87.97,300.0,69.6954,69.6954,69.6558,69.6558,300.0
2019-12-17 11:35:00,88.0,88.13,88.0,88.11,700.0,69.6795,69.7825,69.6795,69.7666,700.0
2019-12-17 11:40:00,88.13,88.13,88.06,88.12,1000.0,69.7825,69.7825,69.727,69.7745,1000.0
2019-12-17 11:45:00,88.05,88.16,88.05,88.16,600.0,69.7191,69.8062,69.7191,69.8062,600.0
2019-12-17 11:50:00,88.16,88.23,88.16,88.23,700.0,69.8062,69.8616,69.8062,69.8616,700.0
2019-12-17 11:55:00,88.21,88.21,88.1,88.1,300.0,69.8458,69.8458,69.7587,69.7587,300.0
2019-12-17 12:00:00,87.94,87.98,87.94,87.98,200.0,69.632,69.6637,69.632,69.6637,200.0
2019-12-17 12:05:00,88.07,88.07,87.86,87.91,527.0,69.7349,69.7349,69.5687,69.6083,527.0
2019-12-17 12:10:00,87.83,87.83,87.82,87.82,200.0,69.5449,69.5449,69.537,69.537,200.0
2019-12-17 12:15:00,87.85,87.87,87.81,87.81,300.0,69.5607,69.5766,69.5291,69.5291,300.0
2019-12-17 12:20:00,87.8,87.92,87.8,87.92,900.0,69.5212,69.6162,69.5212,69.6162,900.0
2019-12-17 12:25:00,87.97,88.07,87.96,87.98,700.0,69.6558,69.7349,69.6478,69.6637,700.0
2019-12-17 12:30:00,87.78,87.78,87.77,87.77,200.0,69.5053,69.5053,69.4974,69.4974,200.0
2019-12-17 12:35:00,87.7,87.71,87.7,87.71,300.0,69.442,69.4499,69.442,69.4499,300.0
2019-12-17 12:40:00,87.7,87.81,87.7,87.81,200.0,69.442,69.5291,69.442,69.5291,200.0
2019-12-17 12:45:00,87.73,87.73,87.63,87.63,300.0,69.4657,69.4657,69.3865,69.3865,300.0
2019-12-17 12:50:00,87.6,87.6,87.45,87.49,1000.0,69.3628,69.3628,69.244,69.2757,1000.0
2019-12-17 12:55:00,87.56,87.57,87.39,87.39,1100.0,69.3311,69.339,69.1965,69.1965,1100.0
2019-12-17 13:00:00,87.5,87.52,87.41,87.41,1000.0,69.2836,69.2994,69.2123,69.2123,1000.0
2019-12-17 13:05:00,87.35,87.39,87.32,87.37,800.0,69.1648,69.1965,69.1411,69.1807,800.0
2019-12-17 13:10:00,87.33,87.41,87.28,87.39,500.0,69.149,69.2123,69.1094,69.1965,500.0
2019-12-17 13:15:00,87.39,87.44,87.39,87.41,500.0,69.1965,69.2361,69.1965,69.2123,500.0
2019-12-17 13:20:00,87.37,87.37,87.34,87.34,200.0,69.1807,69.1807,69.1569,69.1569,200.0
2019-12-17 13:25:00,87.26,87.28,87.17,87.17,1100.0,69.0936,69.1094,69.0223,69.0223,1100.0
2019-12-17 13:30:00,87.14,87.2,87.03,87.03,700.0,68.9986,69.0461,68.9115,68.9115,700.0
2019-12-17 13:35:00,87.01,87.03,86.97,87.03,500.0,68.8956,68.9115,68.8639,68.9115,500.0
2019-12-17 13:40:00,87.07,87.21,87.07,87.21,600.0,68.9431,69.054,68.9431,69.054,600.0
2019-12-17 13:45:00,87.2,87.2,87.2,87.2,100.0,69.0461,69.0461,69.0461,69.0461,100.0
2019-12-17 13:50:00,87.14,87.34,87.14,87.34,600.0,68.9986,69.1569,68.9986,69.1569,600.0
2019-12-17 13:55:00,87.3,87.35,87.3,87.35,600.0,69.1252,69.1648,69.1252,69.1648,600.0
2019-12-17 14:00:00,87.36,87.36,87.25,87.25,600.0,69.1728,69.1728,69.0857,69.0857,600.0
2019-12-17 14:05:00,87.34,87.34,87.29,87.31,400.0,69.1569,69.1569,69.1173,69.1332,400.0
2019-12-17 14:10:00,87.23,87.23,87.23,87.23,100.0,69.0698,69.0698,69.0698,69.0698,100.0
2019-12-17 14:15:00,87.17,87.17,87.17,87.17,200.0,69.0223,69.0223,69.0223,69.0223,200.0
2019-12-17 14:20:00,87.15,87.15,87.15,87.15,100.0,69.0065,69.0065,69.0065,69.0065,100.0
2019-12-17 14:25:00,87.07,87.11,87.05,87.09,1201.0,68.9431,68.9748,68.9273,68.959,1201.0
2019-12-17 14:30:00,87.09,87.15,86.95,87.15,1734.0,68.959,69.0065,68.8481,69.0065,1734.0
2019-12-17 14:35:00,87.18,87.18,87.09,87.16,700.0,69.0302,69.0302,68.959,69.0144,700.0
2019-12-17 14:40:00,87.15,87.15,87.05,87.05,900.0,69.0065,69.0065,68.9273,68.9273,900.0
2019-12-17 14:45:00,87.01,87.06,86.94,86.95,1039.0,68.8956,68.9352,68.8402,68.8481,1039.0
2019-12-17 14:50:00,86.91,87.04,86.91,87.04,501.0,68.8164,68.9194,68.8164,68.9194,501.0
2019-12-17 14:55:00,86.96,86.96,86.55,86.57,1509.0,68.856,68.856,68.5314,68.5472,1509.0
2019-12-17 15:00:00,86.5,86.61,86.45,86.61,1000.0,68.4918,68.5789,68.4522,68.5789,1000.0
2019-12-17 15:05:00,86.46,86.54,86.44,86.46,1100.0,68.4601,68.5235,68.4443,68.4601,1100.0
2019-12-17 15:10:00,86.46,86.58,86.46,86.5,1125.0,68.4601,68.5551,68.4601,68.4918,1125.0
2019-12-17 15:15:00,86.46,86.51,86.36,86.44,900.0,68.4601,68.4997,68.3809,68.4443,900.0
2019-12-17 15:20:00,86.47,86.47,86.39,86.39,600.0,68.468,68.468,68.4047,68.4047,600.0
2019-12-17 15:25:00,86.48,86.62,86.48,86.62,800.0,68.476,68.5868,68.476,68.5868,800.0
2019-12-17 15:30:00,86.64,86.65,86.61,86.64,700.0,68.6026,68.6106,68.5789,68.6026,700.0
2019-12-17 15:35:00,86.64,86.71,86.64,86.68,1400.0,68.6026,68.6581,68.6026,68.6343,1400.0
2019-12-17 15:40:00,86.68,86.78,86.68,86.76,1500.0,68.6343,68.7135,68.6343,68.6977,1500.0
2019-12-17 15:45:00,86.7,86.79,86.7,86.72,2349.0,68.6502,68.7214,68.6502,68.666,2349.0
2019-12-17 15:50:00,86.74,86.84,86.63,86.63,5300.0,68.6818,68.761,68.5947,68.5947,5300.0
2019-12-17 15:55:00,86.62,86.71,86.53,86.53,4900.0,68.5868,68.6581,68.5156,68.5156,4900.0
2019-12-18 09:30:00,86.71,86.85,86.71,86.84,300.0,68.6581,68.7689,68.6581,68.761,300.0
2019-12-18 09:35:00,87.04,87.15,87.04,87.15,200.0,68.9194,69.0065,68.9194,69.0065,200.0
2019-12-18 09:40:00,87.07,87.14,87.07,87.1,300.0,68.9431,68.9986,68.9431,68.9669,300.0
2019-12-18 09:45:00,86.81,86.84,86.76,86.84,338.0,68.7373,68.761,68.6977,68.761,338.0
2019-12-18 09:50:00,86.97,86.97,86.88,86.88,700.0,68.8639,68.8639,68.7927,68.7927,700.0
2019-12-18 09:55:00,86.88,86.88,86.88,86.88,0.0,68.7927,68.7927,68.7927,68.7927,0.0
2019-12-18 10:00:00,86.88,86.88,86.88,86.88,0.0,68.7927,68.7927,68.7927,68.7927,0.0
2019-12-18 10:05:00,86.68,86.79,86.68,86.79,200.0,68.6343,68.7214,68.6343,68.7214,200.0
2019-12-18 10:10:00,86.82,86.84,86.79,86.84,500.0,68.7452,68.761,68.7214,68.761,500.0
2019-12-18 10:15:00,86.91,87.11,86.91,87.11,200.0,68.8164,68.9748,68.8164,68.9748,200.0
2019-12-18 10:20:00,87.01,87.15,86.96,87.15,535.0,68.8956,69.0065,68.856,69.0065,535.0
2019-12-18 10:25:00,87.09,87.14,87.06,87.08,600.0,68.959,68.9986,68.9352,68.951,600.0
2019-12-18 10:30:00,87.09,87.76,87.09,87.54,901.0,68.959,69.4895,68.959,69.3153,901.0
2019-12-18 10:35:00,87.54,87.54,87.44,87.46,412.0,69.3153,69.3153,69.2361,69.2519,412.0
2019-12-18 10:40:00,87.49,87.54,87.49,87.54,200.0,69.2757,69.3153,69.2757,69.3153,200.0
2019-12-18 10:45:00,87.43,87.5,87.43,87.5,400.0,69.2282,69.2836,69.2282,69.2836,400.0
2019-12-18 10:50:00,87.62,87.62,87.34,87.34,700.0,69.3786,69.3786,69.1569,69.1569,700.0
2019-12-18 10:55:00,87.37,87.51,87.37,87.51,800.0,69.1807,69.2915,69.1807,69.2915,800.0
2019-12-18 11:00:00,87.51,87.54,87.5,87.51,941.0,69.2915,69.3153,69.2836,69.2915,941.0
2019-12-18 11:05:00,87.49,87.49,87.46,87.46,400.0,69.2757,69.2757,69.2519,69.2519,400.0
2019-12-18 11:10:00,87.39,87.44,87.37,87.37,1200.0,69.1965,69.2361,69.1807,69.1807,1200.0
2019-12-18 11:15:00,87.54,87.65,87.54,87.64,467.0,69.3153,69.4024,69.3153,69.3945,467.0
2019-12-18 11:20:00,87.67,87.83,87.67,87.82,700.0,69.4182,69.5449,69.4182,69.537,700.0
2019-12-18 11:25:00,87.74,87.82,87.74,87.79,300.0,69.4736,69.537,69.4736,69.5132,300.0
2019-12-18 11:30:00,87.77,87.83,87.77,87.79,500.0,69.4974,69.5449,69.4974,69.5132,500.0
2019-12-18 11:35:00,87.74,87.76,87.64,87.64,904.0,69.4736,69.4895,69.3945,69.3945,904.0
2019-12-18 11:40:00,87.57,87.57,87.56,87.56,300.0,69.339,69.339,69.3311,69.3311,300.0
2019-12-18 11:45:00,87.65,87.68,87.6,87.6,500.0,69.4024,69.4261,69.3628,69.3628,500.0
2019-12-18 11:50:00,87.62,87.62,87.49,87.54,1602.0,69.3786,69.3786,69.2757,69.3153,1602.0
2019-12-18 11:55:00,87.33,87.42,87.29,87.42,500.0,69.149,69.2203,69.1173,69.2203,500.0
2019-12-18 12:00:00,87.31,87.31,87.22,87.23,800.0,69.1332,69.1332,69.0619,69.0698,800.0
2019-12-18 12:05:00,87.33,87.33,87.33,87.33,100.0,69.149,69.149,69.149,69.149,100.0
2019-12-18 12:10:00,87.45,87.45,87.44,87.44,300.0,69.244,69.244,69.2361,69.2361,300.0
2019-12-18 12:15:00,87.46,87.53,87.46,87.53,300.0,69.2519,69.3074,69.2519,69.3074,300.0
2019-12-18 12:20:00,87.52,87.52,87.5,87.5,300.0,69.2994,69.2994,69.2836,69.2836,300.0
2019-12-18 12:25:00,87.63,87.63,87.63,87.63,100.0,69.3865,69.3865,69.3865,69.3865,100.0
2019-12-18 12:30:00,87.69,87.69,87.69,87.69,100.0,69.4341,69.4341,69.4341,69.4341,100.0
2019-12-18 12:35:00,87.77,87.82,87.77,87.81,300.0,69.4974,69.537,69.4974,69.5291,300.0
2019-12-18 12:40:00,87.81,87.81,87.81,87.81,0.0,69.5291,69.5291,69.5291,69.5291,0.0
2019-12-18 12:45:00,87.81,87.81,87.81,87.81,0.0,69.5291,69.5291,69.5291,69.5291,0.0
2019-12-18 12:50:00,87.85,87.85,87.85,87.85,100.0,69.5607,69.5607,69.5607,69.5607,100.0
2019-12-18 12:55:00,87.77,87.78,87.75,87.78,300.0,69.4974,69.5053,69.4816,69.5053,300.0
2019-12-18 13:00:00,87.89,87.93,87.89,87.93,200.0,69.5924,69.6241,69.5924,69.6241,200.0
2019-12-18 13:05:00,87.92,87.92,87.92,87.92,100.0,69.6162,69.6162,69.6162,69.6162,100.0
2019-12-18 13:10:00,87.95,87.95,87.82,87.82,300.0,69.6399,69.6399,69.537,69.537,300.0
2019-12-18 13:15:00,87.93,87.93,87.9,87.9,300.0,69.6241,69.6241,69.6003,69.6003,300.0
2019-12-18 13:20:00,88.01,88.12,88.01,88.12,900.0,69.6874,69.7745,69.6874,69.7745,900.0
2019-12-18 13:25:00,88.17,88.17,88.17,88.17,232.0,69.8141,69.8141,69.8141,69.8141,232.0
2019-12-18 13:30:00,88.17,88.17,88.14,88.14,200.0,69.8141,69.8141,69.7904,69.7904,200.0
2019-12-18 13:35:00,88.1,88.1,88.1,88.1,100.0,69.7587,69.7587,69.7587,69.7587,100.0
2019-12-18 13:40:00,87.97,88.0,87.96,88.0,900.0,69.6558,69.6795,69.6478,69.6795,900.0
2019-12-18 13:45:00,87.99,88.02,87.99,88.02,300.0,69.6716,69.6954,69.6716,69.6954,300.0
2019-12-18 13:50:00,88.04,88.04,87.98,88.0,400.0,69.7112,69.7112,69.6637,69.6795,400.0
2019-12-18 13:55:00,87.91,87.91,87.85,87.85,1600.0,69.6083,69.6083,69.5607,69.5607,1600.0
2019-12-18 14:00:00,87.93,87.93,87.9,87.9,300.0,69.6241,69.6241,69.6003,69.6003,300.0
2019-12-18 14:05:00,87.92,87.92,87.87,87.87,300.0,69.6162,69.6162,69.5766,69.5766,300.0
2019-12-18 14:10:00,87.88,87.88,87.83,87.85,500.0,69.5845,69.5845,69.5449,69.5607,500.0
2019-12-18 14:15:00,87.84,87.84,87.76,87.76,500.0,69.5528,69.5528,69.4895,69.4895,500.0
2019-12-18 14:20:00,87.76,87.76,87.76,87.76,0.0,69.4895,69.4895,69.4895,69.4895,0.0
2019-12-18 14:25:00,87.59,87.68,87.59,87.64,490.0,69.3549,69.4261,69.3549,69.3945,490.0
2019-12-18 14:30:00,87.52,87.52,87.52,87.52,100.0,69.2994,69.2994,69.2994,69.2994,100.0
2019-12-18 14:35:00,87.53,87.61,87.52,87.61,500.0,69.3074,69.3707,69.2994,69.3707,500.0
2019-12-18 14:40:00,87.51,87.51,87.46,87.46,400.0,69.2915,69.2915,69.2519,69.2519,400.0
2019-12-18 14:45:00,87.45,87.54,87.45,87.54,268.0,69.244,69.3153,69.244,69.3153,268.0
2019-12-18 14:50:00,87.59,87.62,87.51,87.51,500.0,69.3549,69.3786,69.2915,69.2915,500.0
2019-12-18 14:55:00,87.47,87.47,87.35,87.35,500.0,69.2599,69.2599,69.1648,69.1648,500.0
2019-12-18 15:00:00,87.24,87.24,87.24,87.24,300.0,69.0777,69.0777,69.0777,69.0777,300.0
2019-12-18 15:05:00,87.2,87.22,87.17,87.17,600.0,69.0461,69.0619,69.0223,69.0223,600.0
2019-12-18 15:10:00,87.21,87.25,87.2,87.21,700.0,69.054,69.0857,69.0461,69.054,700.0
2019-12-18 15:15:00,87.22,87.34,87.18,87.34,1200.0,69.0619,69.1569,69.0302,69.1569,1200.0
2019-12-18 15:20:00,87.3,87.39,87.3,87.34,800.0,69.1252,69.1965,69.1252,69.1569,800.0
2019-12-18 15:25:00,87.38,87.39,87.3,87.3,507.0,69.1886,69.1965,69.1252,69.1252,507.0
2019-12-18 15:30:00,87.31,87.32,87.24,87.26,900.0,69.1332,69.1411,69.0777,69.0936,900.0
2019-12-18 15:35:00,87.28,87.38,87.28,87.36,800.0,69.1094,69.1886,69.1094,69.1728,800.0
2019-12-18 15:40:00,87.37,87.38,87.31,87.32,900.0,69.1807,69.1886,69.1332,69.1411,900.0
2019-12-18 15:45:00,87.34,87.34,87.03,87.24,2800.0,69.1569,69.1569,68.9115,69.0777,2800.0
2019-12-18 15:50:00,87.2,87.24,87.02,87.02,3771.0,69.0461,69.0777,68.9035,68.9035,3771.0
2019-12-18 15:55:00,87.05,87.09,86.99,87.04,2700.0,68.9273,68.959,68.8798,68.9194,2700.0
2019-12-19 09:30:00,87.44,87.67,87.42,87.67,400.0,69.2361,69.4182,69.2203,69.4182,400.0
2019-12-19 09:35:00,87.74,87.74,87.69,87.69,400.0,69.4736,69.4736,69.4341,69.4341,400.0
2019-12-19 09:40:00,87.5,87.59,87.5,87.53,300.0,69.2836,69.3549,69.2836,69.3074,300.0
2019-12-19 09:45:00,87.7,87.9,87.7,87.9,300.0,69.442,69.6003,69.442,69.6003,300.0
2019-12-19 09:50:00,87.9,87.9,87.9,87.9,0.0,69.6003,69.6003,69.6003,69.6003,0.0
2019-12-19 09:55:00,87.25,87.25,87.25,87.25,100.0,69.0857,69.0857,69.0857,69.0857,100.0
2019-12-19 10:00:00,87.18,87.18,86.86,86.86,990.0,69.0302,69.0302,68.7768,68.7768,990.0
2019-12-19 10:05:00,86.85,87.12,86.7,87.12,1600.0,68.7689,68.9827,68.6502,68.9827,1600.0
2019-12-19 10:10:00,87.22,87.24,87.1,87.2,1300.0,69.0619,69.0777,68.9669,69.0461,1300.0
2019-12-19 10:15:00,87.12,87.19,87.0,87.03,1340.0,68.9827,69.0381,68.8877,68.9115,1340.0
2019-12-19 10:20:00,87.06,87.15,86.85,86.94,1480.0,68.9352,69.0065,68.7689,68.8402,1480.0
2019-12-19 10:25:00,87.0,87.0,86.89,86.94,600.0,68.8877,68.8877,68.8006,68.8402,600.0
2019-12-19 10:30:00,86.91,86.91,86.84,86.89,2200.0,68.8164,68.8164,68.761,68.8006,2200.0
2019-12-19 10:35:00,87.05,87.09,86.91,86.96,1000.0,68.9273,68.959,68.8164,68.856,1000.0
2019-12-19 10:40:00,86.99,86.99,86.99,86.99,200.0,68.8798,68.8798,68.8798,68.8798,200.0
2019-12-19 10:45:00,86.99,86.99,86.99,86.99,0.0,68.8798,68.8798,68.8798,68.8798,0.0
2019-12-19 10:50:00,87.05,87.05,87.0,87.03,300.0,68.9273,68.9273,68.8877,68.9115,300.0
2019-12-19 10:55:00,86.95,87.0,86.87,87.0,400.0,68.8481,68.8877,68.7848,68.8877,400.0
2019-12-19 11:00:00,86.94,87.08,86.94,86.99,1500.0,68.8402,68.951,68.8402,68.8798,1500.0
2019-12-19 11:05:00,87.08,87.08,87.02,87.02,800.0,68.951,68.951,68.9035,68.9035,800.0
2019-12-19 11:10:00,87.05,87.06,86.97,87.06,400.0,68.9273,68.9352,68.8639,68.9352,400.0
2019-12-19 11:15:00,87.06,87.19,87.04,87.04,1100.0,68.9352,69.0381,68.9194,68.9194,1100.0
2019-12-19 11:20:00,87.02,87.07,86.97,87.06,800.0,68.9035,68.9431,68.8639,68.9352,800.0
2019-12-19 11:25:00,87.1,87.1,86.92,86.92,700.0,68.9669,68.9669,68.8244,68.8244,700.0
2019-12-19 11:30:00,86.9,86.9,86.79,86.84,1400.0,68.8085,68.8085,68.7214,68.761,1400.0
2019-12-19 11:35:00,86.84,86.84,86.72,86.73,1500.0,68.761,68.761,68.666,68.6739,1500.0
2019-12-19 11:40:00,86.71,86.76,86.71,86.76,3400.0,68.6581,68.6977,68.6581,68.6977,3400.0
2019-12-19 11:45:00,86.77,86.77,86.51,86.51,1600.0,68.7056,68.7056,68.4997,68.4997,1600.0
2019-12-19 11:50:00,86.47,86.52,86.47,86.52,900.0,68.468,68.5076,68.468,68.5076,900.0
2019-12-19 11:55:00,86.55,86.58,86.47,86.57,1800.0,68.5314,68.5551,68.468,68.5472,1800.0
2019-12-19 12:00:00,86.48,86.48,86.44,86.44,300.0,68.476,68.476,68.4443,68.4443,300.0
2019-12-19 12:05:00,86.46,86.46,86.46,86.46,300.0,68.4601,68.4601,68.4601,68.4601,300.0
2019-12-19 12:10:00,86.61,86.62,86.6,86.6,500.0,68.5789,68.5868,68.571,68.571,500.0
2019-12-19 12:15:00,86.76,86.86,86.76,86.84,400.0,68.6977,68.7768,68.6977,68.761,400.0
2019-12-19 12:20:00,86.93,86.93,86.84,86.84,452.0,68.8323,68.8323,68.761,68.761,452.0
2019-12-19 12:25:00,86.87,86.87,86.86,86.86,400.0,68.7848,68.7848,68.7768,68.7768,400.0
2019-12-19 12:30:00,86.81,86.81,86.67,86.67,300.0,68.7373,68.7373,68.6264,68.6264,300.0
2019-12-19 12:35:00,86.76,86.76,86.74,86.74,200.0,68.6977,68.6977,68.6818,68.6818,200.0
2019-12-19 12:40:00,86.74,86.74,86.74,86.74,0.0,68.6818,68.6818,68.6818,68.6818,0.0
2019-12-19 12:45:00,86.67,86.67,86.65,86.65,200.0,68.6264,68.6264,68.6106,68.6106,200.0
2019-12-19 12:50:00,86.6,86.6,86.6,86.6,100.0,68.571,68.571,68.571,68.571,100.0
2019-12-19 12:55:00,86.56,86.56,86.51,86.53,1500.0,68.5393,68.5393,68.4997,68.5156,1500.0
2019-12-19 13:00:00,86.62,86.62,86.6,86.6,700.0,68.5868,68.5868,68.571,68.571,700.0
2019-12-19 13:05:00,86.59,86.6,86.49,86.53,600.0,68.5631,68.571,68.4839,68.5156,600.0
2019-12-19 13:10:00,86.56,86.67,86.56,86.6,400.0,68.5393,68.6264,68.5393,68.571,400.0
2019-12-19 13:15:00,86.59,86.59,86.5,86.5,400.0,68.5631,68.5631,68.4918,68.4918,400.0
2019-12-19 13:20:00,86.43,86.43,86.41,86.41,664.0,68.4364,68.4364,68.4205,68.4205,664.0
2019-12-19 13:25:00,86.39,86.39,86.39,86.39,100.0,68.4047,68.4047,68.4047,68.4047,100.0
2019-12-19 13:30:00,86.27,86.27,86.27,86.27,100.0,68.3097,68.3097,68.3097,68.3097,100.0
2019-12-19 13:35:00,86.2,86.2,86.2,86.2,100.0,68.2543,68.2543,68.2543,68.2543,100.0
2019-12-19 13:40:00,86.18,86.2,86.18,86.2,200.0,68.2384,68.2543,68.2384,68.2543,200.0
2019-12-19 13:45:00,86.31,86.31,86.12,86.12,800.0,68.3414,68.3414,68.1909,68.1909,800.0
2019-12-19 13:50:00,86.05,86.29,86.05,86.27,400.0,68.1355,68.3255,68.1355,68.3097,400.0
2019-12-19 13:55:00,86.32,86.38,86.31,86.31,828.0,68.3493,68.3968,68.3414,68.3414,828.0
2019-12-19 14:00:00,86.32,86.32,86.32,86.32,100.0,68.3493,68.3493,68.3493,68.3493,100.0
2019-12-19 14:05:00,86.32,86.46,86.32,86.46,800.0,68.3493,68.4601,68.3493,68.4601,800.0
2019-12-19 14:10:00,86.44,86.49,86.4,86.49,300.0,68.4443,68.4839,68.4126,68.4839,300.0
2019-12-19 14:15:00,86.49,86.49,86.49,86.49,0.0,68.4839,68.4839,68.4839,68.4839,0.0
2019-12-19 14:20:00,86.64,86.64,86.54,86.54,400.0,68.6026,68.6026,68.5235,68.5235,400.0
2019-12-19 14:25:00,86.66,86.73,86.66,86.72,400.0,68.6185,68.6739,68.6185,68.666,400.0
2019-12-19 14:30:00,86.77,86.77,86.67,86.72,600.0,68.7056,68.7056,68.6264,68.666,600.0
2019-12-19 14:35:00,86.7,86.76,86.69,86.73,500.0,68.6502,68.6977,68.6422,68.6739,500.0
2019-12-19 14:40:00,86.79,86.79,86.77,86.77,300.0,68.7214,68.7214,68.7056,68.7056,300.0
2019-12-19 14:45:00,86.91,87.04,86.91,87.04,300.0,68.8164,68.9194,68.8164,68.9194,300.0
2019-12-19 14:50:00,87.01,87.01,86.96,86.98,500.0,68.8956,68.8956,68.856,68.8719,500.0
2019-12-19 14:55:00,87.08,87.15,87.08,87.15,500.0,68.951,69.0065,68.951,69.0065,500.0
2019-12-19 15:00:00,87.18,87.38,87.18,87.38,1100.0,69.0302,69.1886,69.0302,69.1886,1100.0
2019-12-19 15:05:00,87.42,87.42,87.36,87.37,500.0,69.2203,69.2203,69.1728,69.1807,500.0
2019-12-19 15:10:00,87.37,87.37,87.32,87.34,800.0,69.1807,69.1807,69.1411,69.1569,800.0
2019-12-19 15:15:00,87.36,87.45,87.32,87.44,1000.0,69.1728,69.244,69.1411,69.2361,1000.0
2019-12-19 15:20:00,87.45,87.52,87.44,87.46,1200.0,69.244,69.2994,69.2361,69.2519,1200.0
2019-12-19 15:25:00,87.44,87.46,87.4,87.42,1000.0,69.2361,69.2519,69.2044,69.2203,1000.0
2019-12-19 15:30:00,87.41,87.48,87.4,87.48,2300.0,69.2123,69.2678,69.2044,69.2678,2300.0
2019-12-19 15:35:00,87.53,87.66,87.52,87.56,1200.0,69.3074,69.4103,69.2994,69.3311,1200.0
2019-12-19 15:40:00,87.58,87.64,87.53,87.64,1700.0,69.347,69.3945,69.3074,69.3945,1700.0
2019-12-19 15:45:00,87.59,87.61,87.42,87.43,1900.0,69.3549,69.3707,69.2203,69.2282,1900.0
2019-12-19 15:50:00,87.42,87.45,87.23,87.31,3090.0,69.2203,69.244,69.0698,69.1332,3090.0
2019-12-19 15:55:00,87.35,87.53,87.25,87.53,3947.0,69.1648,69.3074,69.0857,69.3074,3947.0
2019-12-20 09:30:00,87.89,87.95,87.48,87.88,1582.0,69.5924,69.6399,69.2678,69.5845,1582.0
2019-12-20 09:35:00,87.41,87.68,87.41,87.68,900.0,69.2123,69.4261,69.2123,69.4261,900.0
2019-12-20 09:40:00,87.58,87.92,87.58,87.83,300.0,69.347,69.6162,69.347,69.5449,300.0
2019-12-20 09:45:00,88.04,88.15,87.81,87.81,600.0,69.7112,69.7983,69.5291,69.5291,600.0
2019-12-20 09:50:00,87.79,87.81,87.52,87.52,300.0,69.5132,69.5291,69.2994,69.2994,300.0
2019-12-20 09:55:00,87.59,87.64,87.57,87.57,400.0,69.3549,69.3945,69.339,69.339,400.0
2019-12-20 10:00:00,87.64,87.64,87.64,87.64,200.0,69.3945,69.3945,69.3945,69.3945,200.0
2019-12-20 10:05:00,87.84,87.84,87.84,87.84,100.0,69.5528,69.5528,69.5528,69.5528,100.0
2019-12-20 10:10:00,87.78,87.87,87.77,87.85,407.0,69.5053,69.5766,69.4974,69.5607,407.0
2019-12-20 10:15:00,87.82,87.87,87.76,87.76,400.0,69.537,69.5766,69.4895,69.4895,400.0
2019-12-20 10:20:00,87.94,88.12,87.94,88.09,400.0,69.632,69.7745,69.632,69.7508,400.0
2019-12-20 10:25:00,88.04,88.06,88.0,88.0,952.0,69.7112,69.727,69.6795,69.6795,952.0
2019-12-20 10:30:00,88.24,88.26,88.16,88.17,1447.0,69.8696,69.8854,69.8062,69.8141,1447.0
2019-12-20 10:35:00,88.3,88.45,88.29,88.45,500.0,69.9171,70.0358,69.9091,70.0358,500.0
2019-12-20 10:40:00,88.52,88.52,88.38,88.38,700.0,70.0913,70.0913,69.9804,69.9804,700.0
2019-12-20 10:45:00,88.41,88.67,88.37,88.67,1000.0,70.0042,70.21,69.9725,70.21,1000.0
2019-12-20 10:50:00,88.72,88.74,88.39,88.4,1000.0,70.2496,70.2655,69.9883,69.9962,1000.0
2019-12-20 10:55:00,88.39,88.45,88.33,88.45,900.0,69.9883,70.0358,69.9408,70.0358,900.0
2019-12-20 11:00:00,88.57,88.71,88.57,88.67,1000.0,70.1308,70.2417,70.1308,70.21,1000.0
2019-12-20 11:05:00,88.73,88.73,88.62,88.62,200.0,70.2575,70.2575,70.1704,70.1704,200.0
2019-12-20 11:10:00,88.69,89.0,88.63,89.0,1000.0,70.2259,70.4713,70.1784,70.4713,1000.0
2019-12-20 11:15:00,89.01,89.06,88.91,88.91,700.0,70.4792,70.5188,70.4001,70.4001,700.0
2019-12-20 11:20:00,88.9,88.95,88.78,88.79,1500.0,70.3921,70.4317,70.2971,70.305,1500.0
2019-12-20 11:25:00,88.74,88.75,88.73,88.73,300.0,70.2655,70.2734,70.2575,70.2575,300.0
2019-12-20 11:30:00,88.96,88.96,88.78,88.78,500.0,70.4397,70.4397,70.2971,70.2971,500.0
2019-12-20 11:35:00,88.82,88.97,88.81,88.96,700.0,70.3288,70.4476,70.3209,70.4397,700.0
2019-12-20 11:40:00,88.81,88.92,88.81,88.9,516.0,70.3209,70.408,70.3209,70.3921,516.0
2019-12-20 11:45:00,89.0,89.1,88.93,88.93,500.0,70.4713,70.5505,70.4159,70.4159,500.0
2019-12-20 11:50:00,89.05,89.05,89.03,89.03,500.0,70.5109,70.5109,70.4951,70.4951,500.0
2019-12-20 11:55:00,89.17,89.17,88.98,88.98,800.0,70.6059,70.6059,70.4555,70.4555,800.0
2019-12-20 12:00:00,89.07,89.15,89.05,89.15,900.0,70.5268,70.5901,70.5109,70.5901,900.0
2019-12-20 12:05:00,89.14,89.14,89.1,89.13,600.0,70.5822,70.5822,70.5505,70.5743,600.0
2019-12-20 12:10:00,89.11,89.11,89.04,89.05,700.0,70.5584,70.5584,70.503,70.5109,700.0
2019-12-20 12:15:00,89.1,89.1,88.92,88.95,2600.0,70.5505,70.5505,70.408,70.4317,2600.0
2019-12-20 12:20:00,88.95,88.95,88.77,88.77,1413.0,70.4317,70.4317,70.2892,70.2892,1413.0
2019-12-20 12:25:00,88.75,88.75,88.67,88.75,1700.0,70.2734,70.2734,70.21,70.2734,1700.0
2019-12-20 12:30:00,88.78,88.8,88.55,88.55,1213.0,70.2971,70.313,70.115,70.115,1213.0
2019-12-20 12:35:00,88.55,88.69,88.45,88.67,1711.0,70.115,70.2259,70.0358,70.21,1711.0
2019-12-20 12:40:00,88.64,88.65,88.62,88.62,600.0,70.1863,70.1942,70.1704,70.1704,600.0
2019-12-20 12:45:00,88.67,88.67,88.54,88.54,800.0,70.21,70.21,70.1071,70.1071,800.0
2019-12-20 12:50:00,88.61,88.61,88.45,88.45,1554.0,70.1625,70.1625,70.0358,70.0358,1554.0
2019-12-20 12:55:00,88.45,88.45,88.4,88.43,700.0,70.0358,70.0358,69.9962,70.02,700.0
2019-12-20 13:00:00,88.4,88.4,88.31,88.37,1400.0,69.9962,69.9962,69.925,69.9725,1400.0
2019-12-20 13:05:00,88.35,88.35,88.16,88.27,2013.0,69.9566,69.9566,69.8062,69.8933,2013.0
2019-12-20 13:10:00,88.28,88.29,88.22,88.22,2047.0,69.9012,69.9091,69.8537,69.8537,2047.0
2019-12-20 13:15:00,88.23,88.23,88.11,88.11,1900.0,69.8616,69.8616,69.7666,69.7666,1900.0
2019-12-20 13:20:00,88.03,88.06,87.92,87.93,1671.0,69.7033,69.727,69.6162,69.6241,1671.0
2019-12-20 13:25:00,87.9,87.92,87.76,87.76,1500.0,69.6003,69.6162,69.4895,69.4895,1500.0
2019-12-20 13:30:00,87.75,87.85,87.71,87.85,2302.0,69.4816,69.5607,69.4499,69.5607,2302.0
2019-12-20 13:35:00,87.85,87.85,87.7,87.7,1650.0,69.5607,69.5607,69.442,69.442,1650.0
2019-12-20 13:40:00,87.68,87.68,87.55,87.56,1400.0,69.4261,69.4261,69.3232,69.3311,1400.0
2019-12-20 13:45:00,87.59,87.59,87.4,87.4,5967.0,69.3549,69.3549,69.2044,69.2044,5967.0
2019-12-20 13:50:00,87.38,87.56,87.38,87.55,2512.0,69.1886,69.3311,69.1886,69.3232,2512.0
2019-12-20 13:55:00,87.48,87.72,87.48,87.7,1200.0,69.2678,69.4578,69.2678,69.442,1200.0
2019-12-20 14:00:00,87.74,87.74,87.57,87.57,1300.0,69.4736,69.4736,69.339,69.339,1300.0
2019-12-20 14:05:00,87.58,87.58,87.37,87.41,3100.0,69.347,69.347,69.1807,69.2123,3100.0
2019-12-20 14:10:00,87.44,87.51,87.44,87.45,800.0,69.2361,69.2915,69.2361,69.244,800.0
2019-12-20 14:15:00,87.43,87.58,87.39,87.58,500.0,69.2282,69.347,69.1965,69.347,500.0
2019-12-20 14:20:00,87.47,87.47,87.43,87.47,1700.0,69.2599,69.2599,69.2282,69.2599,1700.0
2019-12-20 14:25:00,87.45,87.49,87.4,87.4,900.0,69.244,69.2757,69.2044,69.2044,900.0
2019-12-20 14:30:00,87.49,87.62,87.49,87.6,800.0,69.2757,69.3786,69.2757,69.3628,800.0
2019-12-20 14:35:00,87.54,87.54,87.4,87.42,1600.0,69.3153,69.3153,69.2044,69.2203,1600.0
2019-12-20 14:40:00,87.28,87.42,87.28,87.42,1345.0,69.1094,69.2203,69.1094,69.2203,1345.0
2019-12-20 14:45:00,87.41,87.49,87.36,87.37,1500.0,69.2123,69.2757,69.1728,69.1807,1500.0
2019-12-20 14:50:00,87.34,87.35,87.24,87.3,1800.0,69.1569,69.1648,69.0777,69.1252,1800.0
2019-12-20 14:55:00,87.3,87.3,87.19,87.19,3000.0,69.1252,69.1252,69.0381,69.0381,3000.0
2019-12-20 15:00:00,87.3,87.42,87.3,87.33,634.0,69.1252,69.2203,69.1252,69.149,634.0
2019-12-20 15:05:00,87.35,87.47,87.32,87.44,1300.0,69.1648,69.2599,69.1411,69.2361,1300.0
2019-12-20 15:10:00,87.43,87.54,87.43,87.54,600.0,69.2282,69.3153,69.2282,69.3153,600.0
2019-12-20 15:15:00,87.51,87.51,87.34,87.37,1376.0,69.2915,69.2915,69.1569,69.1807,1376.0
2019-12-20 15:20:00,87.39,87.42,87.36,87.4,1283.0,69.1965,69.2203,69.1728,69.2044,1283.0
2019-12-20 15:25:00,87.39,87.42,87.36,87.37,2800.0,69.1965,69.2203,69.1728,69.1807,2800.0
2019-12-20 15:30:00,87.38,87.51,87.38,87.5,1200.0,69.1886,69.2915,69.1886,69.2836,1200.0
2019-12-20 15:35:00,87.53,87.6,87.5,87.52,2100.0,69.3074,69.3628,69.2836,69.2994,2100.0
2019-12-20 15:40:00,87.6,87.67,87.6,87.63,1600.0,69.3628,69.4182,69.3628,69.3865,1600.0
2019-12-20 15:45:00,87.63,87.66,87.48,87.53,2500.0,69.3865,69.4103,69.2678,69.3074,2500.0
2019-12-20 15:50:00,87.53,87.97,87.53,87.94,6433.0,69.3074,69.6558,69.3074,69.632,6433.0
2019-12-20 15:55:00,87.94,88.02,87.8,88.02,4318.0,69.632,69.6954,69.5212,69.6954,4318.0
2019-12-23 09:30:00,88.56,88.68,88.4,88.57,800.0,70.1229,70.2179,69.9962,70.1308,800.0
2019-12-23 09:35:00,88.57,88.57,88.57,88.57,0.0,70.1308,70.1308,70.1308,70.1308,0.0
2019-12-23 09:40:00,88.58,88.58,88.58,88.58,100.0,70.1388,70.1388,70.1388,70.1388,100.0
2019-12-23 09:45:00,89.01,89.01,89.01,89.01,100.0,70.4792,70.4792,70.4792,70.4792,100.0
2019-12-23 09:50:00,89.04,89.04,88.95,88.95,400.0,70.503,70.503,70.4317,70.4317,400.0
2019-12-23 09:55:00,89.04,89.04,88.96,88.96,500.0,70.503,70.503,70.4397,70.4397,500.0
2019-12-23 10:00:00,89.06,89.06,88.75,88.8,1100.0,70.5188,70.5188,70.2734,70.313,1100.0
2019-12-23 10:05:00,88.71,88.95,88.7,88.95,600.0,70.2417,70.4317,70.2338,70.4317,600.0
2019-12-23 10:10:00,89.08,89.08,89.05,89.05,400.0,70.5347,70.5347,70.5109,70.5109,400.0
2019-12-23 10:15:00,88.86,88.86,88.84,88.86,400.0,70.3605,70.3605,70.3446,70.3605,400.0
2019-12-23 10:20:00,88.92,88.94,88.75,88.75,400.0,70.408,70.4238,70.2734,70.2734,400.0
2019-12-23 10:25:00,88.66,88.67,88.61,88.67,917.0,70.2021,70.21,70.1625,70.21,917.0
2019-12-23 10:30:00,88.74,88.74,88.5,88.64,1717.0,70.2655,70.2655,70.0754,70.1863,1717.0
2019-12-23 10:35:00,88.65,88.74,88.65,88.74,800.0,70.1942,70.2655,70.1942,70.2655,800.0
2019-12-23 10:40:00,88.74,88.83,88.74,88.8,900.0,70.2655,70.3367,70.2655,70.313,900.0
2019-12-23 10:45:00,88.78,88.8,88.78,88.79,700.0,70.2971,70.313,70.2971,70.305,700.0
2019-12-23 10:50:00,88.76,88.76,88.64,88.65,500.0,70.2813,70.2813,70.1863,70.1942,500.0
2019-12-23 10:55:00,88.61,88.61,88.45,88.45,1400.0,70.1625,70.1625,70.0358,70.0358,1400.0
2019-12-23 11:00:00,88.44,88.44,88.31,88.31,700.0,70.0279,70.0279,69.925,69.925,700.0
2019-12-23 11:05:00,88.24,88.55,88.24,88.53,600.0,69.8696,70.115,69.8696,70.0992,600.0
2019-12-23 11:10:00,88.51,88.65,88.51,88.62,600.0,70.0833,70.1942,70.0833,70.1704,600.0
2019-12-23 11:15:00,88.65,88.77,88.65,88.72,2200.0,70.1942,70.2892,70.1942,70.2496,2200.0
2019-12-23 11:20:00,88.72,88.72,88.69,88.72,2100.0,70.2496,70.2496,70.2259,70.2496,2100.0
2019-12-23 11:25:00,88.73,88.87,88.73,88.87,1803.0,70.2575,70.3684,70.2575,70.3684,1803.0
2019-12-23 11:30:00,88.8,88.82,88.76,88.76,800.0,70.313,70.3288,70.2813,70.2813,800.0
2019-12-23 11:35:00,88.87,89.05,88.87,89.0,500.0,70.3684,70.5109,70.3684,70.4713,500.0
2019-12-23 11:40:00,88.98,88.98,88.79,88.79,1200.0,70.4555,70.4555,70.305,70.305,1200.0
2019-12-23 11:45:00,88.87,88.87,88.77,88.77,7032.0,70.3684,70.3684,70.2892,70.2892,7032.0
2019-12-23 11:50:00,88.8,88.89,88.79,88.88,500.0,70.313,70.3842,70.305,70.3763,500.0
2019-12-23 11:55:00,88.91,89.08,88.91,89.08,500.0,70.4001,70.5347,70.4001,70.5347,500.0
2019-12-23 12:00:00,89.1,89.1,88.96,89.01,800.0,70.5505,70.5505,70.4397,70.4792,800.0
2019-12-23 12:05:00,89.05,89.11,89.05,89.11,300.0,70.5109,70.5584,70.5109,70.5584,300.0
2019-12-23 12:10:00,89.06,89.06,89.04,89.04,400.0,70.5188,70.5188,70.503,70.503,400.0
2019-12-23 12:15:00,89.03,89.08,89.03,89.07,1571.0,70.4951,70.5347,70.4951,70.5268,1571.0
2019-12-23 12:20:00,89.08,89.08,89.06,89.06,200.0,70.5347,70.5347,70.5188,70.5188,200.0
2019-12-23 12:25:00,89.11,89.12,89.03,89.03,694.0,70.5584,70.5663,70.4951,70.4951,694.0
2019-12-23 12:30:00,89.03,89.03,88.98,89.02,300.0,70.4951,70.4951,70.4555,70.4872,300.0
2019-12-23 12:35:00,89.09,89.09,89.09,89.09,100.0,70.5426,70.5426,70.5426,70.5426,100.0
2019-12-23 12:40:00,89.2,89.2,89.2,89.2,100.0,70.6297,70.6297,70.6297,70.6297,100.0
2019-12-23 12:45:00,89.24,89.27,89.23,89.25,600.0,70.6614,70.6851,70.6534,70.6693,600.0
2019-12-23 12:50:00,89.3,89.35,89.26,89.35,300.0,70.7089,70.7485,70.6772,70.7485,300.0
2019-12-23 12:55:00,89.36,89.42,89.36,89.4,600.0,70.7564,70.8039,70.7564,70.7881,600.0
2019-12-23 13:00:00,89.32,89.32,89.32,89.32,100.0,70.7247,70.7247,70.7247,70.7247,100.0
2019-12-23 13:05:00,89.39,89.39,89.35,89.35,300.0,70.7801,70.7801,70.7485,70.7485,300.0
2019-12-23 13:10:00,89.29,89.29,89.2,89.2,700.0,70.701,70.701,70.6297,70.6297,700.0
2019-12-23 13:15:00,89.21,89.24,89.2,89.2,900.0,70.6376,70.6614,70.6297,70.6297,900.0
2019-12-23 13:20:00,89.24,89.24,89.24,89.24,3275.0,70.6614,70.6614,70.6614,70.6614,3275.0
2019-12-23 13:25:00,89.24,89.26,89.21,89.26,910.0,70.6614,70.6772,70.6376,70.6772,910.0
2019-12-23 13:30:00,89.26,89.26,88.94,88.94,600.0,70.6772,70.6772,70.4238,70.4238,600.0
2019-12-23 13:35:00,88.9,88.9,88.86,88.86,1012.0,70.3921,70.3921,70.3605,70.3605,1012.0
2019-12-23 13:40:00,89.08,89.08,88.94,88.94,1600.0,70.5347,70.5347,70.4238,70.4238,1600.0
2019-12-23 13:45:00,88.87,88.87,88.74,88.84,700.0,70.3684,70.3684,70.2655,70.3446,700.0
2019-12-23 13:50:00,88.84,88.84,88.74,88.75,500.0,70.3446,70.3446,70.2655,70.2734,500.0
2019-12-23 13:55:00,88.81,88.87,88.81,88.87,200.0,70.3209,70.3684,70.3209,70.3684,200.0
2019-12-23 14:00:00,88.82,88.82,88.74,88.81,600.0,70.3288,70.3288,70.2655,70.3209,600.0
2019-12-23 14:05:00,88.77,88.79,88.67,88.67,1600.0,70.2892,70.305,70.21,70.21,1600.0
2019-12-23 14:10:00,88.65,88.69,88.62,88.67,500.0,70.1942,70.2259,70.1704,70.21,500.0
2019-12-23 14:15:00,88.65,88.72,88.65,88.69,1300.0,70.1942,70.2496,70.1942,70.2259,1300.0
2019-12-23 14:20:00,88.71,88.71,88.68,88.68,200.0,70.2417,70.2417,70.2179,70.2179,200.0
2019-12-23 14:25:00,88.77,88.84,88.77,88.78,300.0,70.2892,70.3446,70.2892,70.2971,300.0
2019-12-23 14:30:00,88.76,88.76,88.76,88.76,100.0,70.2813,70.2813,70.2813,70.2813,100.0
2019-12-23 14:35:00,88.67,88.72,88.63,88.66,886.0,70.21,70.2496,70.1784,70.2021,886.0
2019-12-23 14:40:00,88.66,88.72,88.66,88.71,600.0,70.2021,70.2496,70.2021,70.2417,600.0
2019-12-23 14:45:00,88.67,88.74,88.67,88.74,500.0,70.21,70.2655,70.21,70.2655,500.0
2019-12-23 14:50:00,88.75,88.88,88.75,88.88,200.0,70.2734,70.3763,70.2734,70.3763,200.0
2019-12-23 14:55:00,88.88,88.92,88.87,88.92,300.0,70.3763,70.408,70.3684,70.408,300.0
2019-12-23 15:00:00,88.95,88.98,88.94,88.96,600.0,70.4317,70.4555,70.4238,70.4397,600.0
2019-12-23 15:05:00,89.01,89.08,89.01,89.02,700.0,70.4792,70.5347,70.4792,70.4872,700.0
2019-12-23 15:10:00,88.98,89.02,88.96,89.01,800.0,70.4555,70.4872,70.4397,70.4792,800.0
2019-12-23 15:15:00,88.99,88.99,88.89,88.89,1100.0,70.4634,70.4634,70.3842,70.3842,1100.0
2019-12-23 15:20:00,88.89,88.96,88.88,88.94,800.0,70.3842,70.4397,70.3763,70.4238,800.0
2019-12-23 15:25:00,88.96,89.12,88.96,89.12,1000.0,70.4397,70.5663,70.4397,70.5663,1000.0
2019-12-23 15:30:00,89.13,89.13,88.96,88.96,795.0,70.5743,70.5743,70.4397,70.4397,795.0
2019-12-23 15:35:00,89.05,89.13,89.03,89.13,800.0,70.5109,70.5743,70.4951,70.5743,800.0
2019-12-23 15:40:00,89.09,89.16,89.09,89.15,700.0,70.5426,70.598,70.5426,70.5901,700.0
2019-12-23 15:45:00,89.13,89.19,89.09,89.09,1400.0,70.5743,70.6218,70.5426,70.5426,1400.0
2019-12-23 15:50:00,89.12,89.12,88.98,89.03,1951.0,70.5663,70.5663,70.4555,70.4951,1951.0
2019-12-23 15:55:00,88.97,89.04,88.93,89.0,2511.0,70.4476,70.503,70.4159,70.4713,2511.0
2019-12-24 09:30:00,89.29,89.59,89.29,89.59,634.0,70.701,70.9385,70.701,70.9385,634.0
2019-12-24 09:35:00,89.55,89.9,89.55,89.85,1936.0,70.9068,71.184,70.9068,71.1444,1936.0
2019-12-24 09:40:00,89.86,90.0,89.78,89.88,900.0,71.1523,71.2631,71.0889,71.1681,900.0
2019-12-24 09:45:00,89.96,90.17,89.96,90.16,500.0,71.2315,71.3977,71.2315,71.3898,500.0
2019-12-24 09:50:00,90.29,90.29,90.19,90.29,600.0,71.4928,71.4928,71.4136,71.4928,600.0
2019-12-24 09:55:00,90.24,90.34,90.23,90.34,400.0,71.4532,71.5324,71.4453,71.5324,400.0
2019-12-24 10:00:00,90.31,90.41,90.2,90.2,700.0,71.5086,71.5878,71.4215,71.4215,700.0
2019-12-24 10:05:00,90.34,90.34,90.21,90.21,520.0,71.5324,71.5324,71.4294,71.4294,520.0
2019-12-24 10:10:00,90.18,90.18,90.11,90.13,500.0,71.4057,71.4057,71.3502,71.3661,500.0
2019-12-24 10:15:00,90.14,90.2,90.03,90.03,800.0,71.374,71.4215,71.2869,71.2869,800.0
2019-12-24 10:20:00,89.95,89.95,89.84,89.93,455.0,71.2235,71.2235,71.1365,71.2077,455.0
2019-12-24 10:25:00,89.97,90.01,89.94,90.0,1069.0,71.2394,71.2711,71.2156,71.2631,1069.0
2019-12-24 10:30:00,89.95,90.01,89.93,89.95,2337.0,71.2235,71.2711,71.2077,71.2235,2337.0
2019-12-24 10:35:00,90.01,90.21,90.01,90.08,1100.0,71.2711,71.4294,71.2711,71.3265,1100.0
2019-12-24 10:40:00,90.14,90.37,90.14,90.37,748.0,71.374,71.5561,71.374,71.5561,748.0
2019-12-24 10:45:00,90.42,90.68,90.42,90.6,400.0,71.5957,71.8016,71.5957,71.7382,400.0
2019-12-24 10:50:00,90.66,90.71,90.63,90.67,1000.0,71.7857,71.8253,71.762,71.7937,1000.0
2019-12-24 10:55:00,90.64,90.64,90.57,90.57,500.0,71.7699,71.7699,71.7145,71.7145,500.0
2019-12-24 11:00:00,90.48,90.5,90.46,90.46,400.0,71.6432,71.659,71.6274,71.6274,400.0
2019-12-24 11:05:00,90.43,90.43,90.21,90.21,800.0,71.6036,71.6036,71.4294,71.4294,800.0
2019-12-24 11:10:00,90.41,90.53,90.4,90.53,900.0,71.5878,71.6828,71.5799,71.6828,900.0
2019-12-24 11:15:00,90.49,90.61,90.47,90.61,300.0,71.6511,71.7461,71.6353,71.7461,300.0
2019-12-24 11:20:00,90.74,90.74,90.74,90.74,100.0,71.8491,71.8491,71.8491,71.8491,100.0
2019-12-24 11:25:00,90.75,90.76,90.75,90.76,300.0,71.857,71.8649,71.857,71.8649,300.0
2019-12-24 11:30:00,90.8,90.89,90.77,90.89,577.0,71.8966,71.9679,71.8728,71.9679,577.0
2019-12-24 11:35:00,90.88,90.88,90.79,90.79,700.0,71.9599,71.9599,71.8887,71.8887,700.0
2019-12-24 11:40:00,90.79,90.79,90.71,90.72,300.0,71.8887,71.8887,71.8253,71.8332,300.0
2019-12-24 11:45:00,90.79,90.79,90.79,90.79,100.0,71.8887,71.8887,71.8887,71.8887,100.0
2019-12-24 11:50:00,90.79,90.79,90.79,90.79,0.0,71.8887,71.8887,71.8887,71.8887,0.0
2019-12-24 11:55:00,90.74,90.74,90.59,90.59,800.0,71.8491,71.8491,71.7303,71.7303,800.0
2019-12-24 12:00:00,90.66,90.67,90.58,90.67,841.0,71.7857,71.7937,71.7224,71.7937,841.0
2019-12-24 12:05:00,90.76,90.79,90.76,90.79,800.0,71.8649,71.8887,71.8649,71.8887,800.0
2019-12-24 12:10:00,90.79,90.83,90.72,90.78,1023.0,71.8887,71.9203,71.8332,71.8808,1023.0
2019-12-24 12:15:00,90.85,90.85,90.82,90.84,600.0,71.9362,71.9362,71.9124,71.9283,600.0
2019-12-24 12:20:00,90.81,90.81,90.65,90.65,700.0,71.9045,71.9045,71.7778,71.7778,700.0
2019-12-24 12:25:00,90.6,90.64,90.55,90.55,1105.0,71.7382,71.7699,71.6986,71.6986,1105.0
2019-12-24 12:30:00,90.54,90.6,90.54,90.59,1200.0,71.6907,71.7382,71.6907,71.7303,1200.0
2019-12-24 12:35:00,90.57,90.57,90.47,90.48,700.0,71.7145,71.7145,71.6353,71.6432,700.0
2019-12-24 12:40:00,90.49,90.49,90.45,90.46,2000.0,71.6511,71.6511,71.6195,71.6274,2000.0
2019-12-24 12:45:00,90.37,90.37,90.21,90.21,400.0,71.5561,71.5561,71.4294,71.4294,400.0
2019-12-24 12:50:00,90.14,90.28,90.14,90.28,700.0,71.374,71.4848,71.374,71.4848,700.0
2019-12-24 12:55:00,90.26,90.26,89.98,90.19,4690.0,71.469,71.469,71.2473,71.4136,4690.0
2019-12-26 09:30:00,91.0,91.0,91.0,91.0,100.0,72.055,72.055,72.055,72.055,100.0
2019-12-26 09:35:00,90.96,90.96,90.87,90.87,200.0,72.0233,72.0233,71.952,71.952,200.0
2019-12-26 09:40:00,90.85,90.85,90.85,90.85,100.0,71.9362,71.9362,71.9362,71.9362,100.0
2019-12-26 09:45:00,91.13,91.13,91.13,91.13,100.0,72.1579,72.1579,72.1579,72.1579,100.0
2019-12-26 09:50:00,91.13,91.13,91.03,91.03,511.0,72.1579,72.1579,72.0787,72.0787,511.0
2019-12-26 09:55:00,90.93,90.93,90.5,90.5,1547.0,71.9995,71.9995,71.659,71.659,1547.0
2019-12-26 10:00:00,90.72,90.72,90.61,90.61,500.0,71.8332,71.8332,71.7461,71.7461,500.0
2019-12-26 10:05:00,90.6,90.64,90.54,90.64,315.0,71.7382,71.7699,71.6907,71.7699,315.0
2019-12-26 10:10:00,90.58,90.73,90.58,90.73,333.0,71.7224,71.8412,71.7224,71.8412,333.0
2019-12-26 10:15:00,90.91,91.02,90.81,91.0,500.0,71.9837,72.0708,71.9045,72.055,500.0
2019-12-26 10:20:00,91.07,91.23,91.07,91.19,946.0,72.1104,72.2371,72.1104,72.2054,946.0
2019-12-26 10:25:00,91.27,91.27,91.21,91.21,2344.0,72.2687,72.2687,72.2212,72.2212,2344.0
2019-12-26 10:30:00,91.49,91.49,91.48,91.48,550.0,72.4429,72.4429,72.435,72.435,550.0
2019-12-26 10:35:00,91.44,91.53,91.44,91.52,600.0,72.4034,72.4746,72.4034,72.4667,600.0
2019-12-26 10:40:00,91.51,91.74,91.5,91.74,600.0,72.4588,72.6409,72.4509,72.6409,600.0
2019-12-26 10:45:00,91.7,91.7,91.62,91.62,200.0,72.6092,72.6092,72.5459,72.5459,200.0
2019-12-26 10:50:00,91.52,91.52,91.42,91.42,700.0,72.4667,72.4667,72.3875,72.3875,700.0
2019-12-26 10:55:00,91.46,91.46,91.42,91.43,500.0,72.4192,72.4192,72.3875,72.3954,500.0
2019-12-26 11:00:00,91.56,91.71,91.56,91.6,1100.0,72.4984,72.6171,72.4984,72.53,1100.0
2019-12-26 11:05:00,91.57,91.57,91.52,91.57,300.0,72.5063,72.5063,72.4667,72.5063,300.0
2019-12-26 11:10:00,91.5,91.54,91.5,91.54,300.0,72.4509,72.4825,72.4509,72.4825,300.0
2019-12-26 11:15:00,91.61,91.61,91.44,91.44,500.0,72.538,72.538,72.4034,72.4034,500.0
2019-12-26 11:20:00,91.42,91.42,91.26,91.38,600.0,72.3875,72.3875,72.2608,72.3558,600.0
2019-12-26 11:25:00,91.44,91.44,91.42,91.43,300.0,72.4034,72.4034,72.3875,72.3954,300.0
2019-12-26 11:30:00,91.43,91.43,91.37,91.37,200.0,72.3954,72.3954,72.3479,72.3479,200.0
2019-12-26 11:35:00,91.38,91.43,91.38,91.4,400.0,72.3558,72.3954,72.3558,72.3717,400.0
2019-12-26 11:40:00,91.37,91.37,91.24,91.31,1300.0,72.3479,72.3479,72.245,72.3004,1300.0
2019-12-26 11:45:00,91.31,91.31,91.31,91.31,0.0,72.3004,72.3004,72.3004,72.3004,0.0
2019-12-26 11:50:00,91.72,91.72,91.64,91.67,700.0,72.6251,72.6251,72.5617,72.5855,700.0
2019-12-26 11:55:00,91.59,91.59,91.58,91.58,200.0,72.5221,72.5221,72.5142,72.5142,200.0
2019-12-26 12:00:00,91.63,91.63,91.63,91.63,100.0,72.5538,72.5538,72.5538,72.5538,100.0
2019-12-26 12:05:00,91.78,91.82,91.78,91.79,321.0,72.6726,72.7042,72.6726,72.6805,321.0
2019-12-26 12:10:00,91.78,91.78,91.68,91.68,500.0,72.6726,72.6726,72.5934,72.5934,500.0
2019-12-26 12:15:00,91.72,91.72,91.71,91.71,300.0,72.6251,72.6251,72.6171,72.6171,300.0
2019-12-26 12:20:00,91.79,91.79,91.75,91.78,400.0,72.6805,72.6805,72.6488,72.6726,400.0
2019-12-26 12:25:00,91.76,91.76,91.74,91.74,200.0,72.6567,72.6567,72.6409,72.6409,200.0
2019-12-26 12:30:00,91.67,91.76,91.67,91.74,1000.0,72.5855,72.6567,72.5855,72.6409,1000.0
2019-12-26 12:35:00,91.85,91.85,91.8,91.83,800.0,72.728,72.728,72.6884,72.7122,800.0
2019-12-26 12:40:00,91.83,91.86,91.83,91.86,400.0,72.7122,72.7359,72.7122,72.7359,400.0
2019-12-26 12:45:00,91.86,91.93,91.86,91.93,300.0,72.7359,72.7913,72.7359,72.7913,300.0
2019-12-26 12:50:00,91.93,91.93,91.93,91.93,300.0,72.7913,72.7913,72.7913,72.7913,300.0
2019-12-26 12:55:00,91.91,91.91,91.87,91.87,200.0,72.7755,72.7755,72.7438,72.7438,200.0
2019-12-26 13:00:00,91.86,91.87,91.84,91.87,608.0,72.7359,72.7438,72.7201,72.7438,608.0
2019-12-26 13:05:00,91.88,92.01,91.83,91.83,2051.0,72.7517,72.8547,72.7122,72.7122,2051.0
2019-12-26 13:10:00,91.91,91.92,91.83,91.83,1019.0,72.7755,72.7834,72.7122,72.7122,1019.0
2019-12-26 13:15:00,91.52,91.84,91.52,91.84,300.0,72.4667,72.7201,72.4667,72.7201,300.0
2019-12-26 13:20:00,91.74,91.74,91.74,91.74,100.0,72.6409,72.6409,72.6409,72.6409,100.0
2019-12-26 13:25:00,91.86,91.86,91.79,91.82,400.0,72.7359,72.7359,72.6805,72.7042,400.0
2019-12-26 13:30:00,91.82,91.86,91.82,91.86,500.0,72.7042,72.7359,72.7042,72.7359,500.0
2019-12-26 13:35:00,91.84,91.91,91.81,91.88,565.0,72.7201,72.7755,72.6963,72.7517,565.0
2019-12-26 13:40:00,91.9,91.9,91.85,91.85,300.0,72.7676,72.7676,72.728,72.728,300.0
2019-12-26 13:45:00,91.97,91.97,91.97,91.97,100.0,72.823,72.823,72.823,72.823,100.0
2019-12-26 13:50:00,91.94,91.94,91.93,91.93,300.0,72.7993,72.7993,72.7913,72.7913,300.0
2019-12-26 13:55:00,91.88,91.9,91.88,91.9,300.0,72.7517,72.7676,72.7517,72.7676,300.0
2019-12-26 14:00:00,91.74,91.74,91.74,91.74,100.0,72.6409,72.6409,72.6409,72.6409,100.0
2019-12-26 14:05:00,91.76,91.76,91.76,91.76,100.0,72.6567,72.6567,72.6567,72.6567,100.0
2019-12-26 14:10:00,91.85,91.85,91.75,91.75,800.0,72.728,72.728,72.6488,72.6488,800.0
2019-12-26 14:15:00,91.7,91.7,91.7,91.7,200.0,72.6092,72.6092,72.6092,72.6092,200.0
2019-12-26 14:20:00,91.56,91.63,91.55,91.63,400.0,72.4984,72.5538,72.4905,72.5538,400.0
2019-12-26 14:25:00,91.62,91.62,91.62,91.62,200.0,72.5459,72.5459,72.5459,72.5459,200.0
2019-12-26 14:30:00,91.61,91.61,91.61,91.61,300.0,72.538,72.538,72.538,72.538,300.0
2019-12-26 14:35:00,91.6,91.6,91.6,91.6,100.0,72.53,72.53,72.53,72.53,100.0
2019-12-26 14:40:00,91.68,91.72,91.68,91.7,400.0,72.5934,72.6251,72.5934,72.6092,400.0
2019-12-26 14:45:00,91.59,91.6,91.59,91.6,400.0,72.5221,72.53,72.5221,72.53,400.0
2019-12-26 14:50:00,91.64,91.67,91.64,91.67,200.0,72.5617,72.5855,72.5617,72.5855,200.0
2019-12-26 14:55:00,91.73,91.73,91.67,91.69,400.0,72.633,72.633,72.5855,72.6013,400.0
2019-12-26 15:00:00,91.61,91.71,91.61,91.69,1000.0,72.538,72.6171,72.538,72.6013,1000.0
2019-12-26 15:05:00,91.65,91.68,91.64,91.64,800.0,72.5696,72.5934,72.5617,72.5617,800.0
2019-12-26 15:10:00,91.67,91.77,91.67,91.74,1200.0,72.5855,72.6646,72.5855,72.6409,1200.0
2019-12-26 15:15:00,91.71,91.73,91.68,91.68,800.0,72.6171,72.633,72.5934,72.5934,800.0
2019-12-26 15:20:00,91.61,91.65,91.58,91.58,644.0,72.538,72.5696,72.5142,72.5142,644.0
2019-12-26 15:25:00,91.57,91.6,91.56,91.56,900.0,72.5063,72.53,72.4984,72.4984,900.0
2019-12-26 15:30:00,91.56,91.57,91.44,91.45,900.0,72.4984,72.5063,72.4034,72.4113,900.0
2019-12-26 15:35:00,91.46,91.46,91.34,91.34,1200.0,72.4192,72.4192,72.3242,72.3242,1200.0
2019-12-26 15:40:00,91.27,91.27,91.21,91.26,700.0,72.2687,72.2687,72.2212,72.2608,700.0
2019-12-26 15:45:00,91.26,91.28,91.24,91.26,600.0,72.2608,72.2767,72.245,72.2608,600.0
2019-12-26 15:50:00,91.27,91.27,91.14,91.14,1700.0,72.2687,72.2687,72.1658,72.1658,1700.0
2019-12-26 15:55:00,91.16,91.36,91.11,91.33,4966.0,72.1816,72.34,72.1421,72.3163,4966.0
2019-12-27 09:30:00,91.55,91.55,91.55,91.55,200.0,72.4905,72.4905,72.4905,72.4905,200.0
2019-12-27 09:35:00,91.55,91.55,91.44,91.47,500.0,72.4905,72.4905,72.4034,72.4271,500.0
2019-12-27 09:40:00,91.25,91.29,91.25,91.29,300.0,72.2529,72.2846,72.2529,72.2846,300.0
2019-12-27 09:45:00,91.43,91.67,91.4,91.63,1200.0,72.3954,72.5855,72.3717,72.5538,1200.0
2019-12-27 09:50:00,91.62,91.62,91.51,91.51,400.0,72.5459,72.5459,72.4588,72.4588,400.0
2019-12-27 09:55:00,91.37,91.37,91.37,91.37,100.0,72.3479,72.3479,72.3479,72.3479,100.0
2019-12-27 10:00:00,90.98,90.98,90.98,90.98,100.0,72.0391,72.0391,72.0391,72.0391,100.0
2019-12-27 10:05:00,90.91,90.91,90.82,90.86,700.0,71.9837,71.9837,71.9124,71.9441,700.0
2019-12-27 10:10:00,91.15,91.15,91.04,91.13,1100.0,72.1737,72.1737,72.0866,72.1579,1100.0
2019-12-27 10:15:00,91.17,91.33,91.13,91.27,1600.0,72.1896,72.3163,72.1579,72.2687,1600.0
2019-12-27 10:20:00,91.42,91.52,91.39,91.46,700.0,72.3875,72.4667,72.3638,72.4192,700.0
2019-12-27 10:25:00,91.37,91.37,91.35,91.35,500.0,72.3479,72.3479,72.3321,72.3321,500.0
2019-12-27 10:30:00,91.48,91.51,91.37,91.37,1000.0,72.435,72.4588,72.3479,72.3479,1000.0
2019-12-27 10:35:00,91.36,91.38,91.29,91.38,700.0,72.34,72.3558,72.2846,72.3558,700.0
2019-12-27 10:40:00,91.35,91.35,91.35,91.35,100.0,72.3321,72.3321,72.3321,72.3321,100.0
2019-12-27 10:45:00,91.35,91.37,91.35,91.37,200.0,72.3321,72.3479,72.3321,72.3479,200.0
2019-12-27 10:50:00,91.37,91.37,91.37,91.37,0.0,72.3479,72.3479,72.3479,72.3479,0.0
2019-12-27 10:55:00,91.65,91.65,91.62,91.62,300.0,72.5696,72.5696,72.5459,72.5459,300.0
2019-12-27 11:00:00,91.56,91.96,91.56,91.95,800.0,72.4984,72.8151,72.4984,72.8072,800.0
2019-12-27 11:05:00,91.85,92.0,91.85,92.0,200.0,72.728,72.8468,72.728,72.8468,200.0
2019-12-27 11:10:00,92.09,92.09,91.99,92.01,1100.0,72.918,72.918,72.8388,72.8547,1100.0
2019-12-27 11:15:00,91.92,91.92,91.84,91.84,400.0,72.7834,72.7834,72.7201,72.7201,400.0
2019-12-27 11:20:00,91.86,91.87,91.79,91.79,400.0,72.7359,72.7438,72.6805,72.6805,400.0
2019-12-27 11:25:00,91.66,91.67,91.66,91.67,400.0,72.5775,72.5855,72.5775,72.5855,400.0
2019-12-27 11:30:00,91.67,91.67,91.67,91.67,0.0,72.5855,72.5855,72.5855,72.5855,0.0
2019-12-27 11:35:00,91.48,91.48,91.47,91.47,200.0,72.435,72.435,72.4271,72.4271,200.0
2019-12-27 11:40:00,91.47,91.47,91.47,91.47,0.0,72.4271,72.4271,72.4271,72.4271,0.0
2019-12-27 11:45:00,91.54,91.54,91.54,91.54,100.0,72.4825,72.4825,72.4825,72.4825,100.0
2019-12-27 11:50:00,91.67,91.67,91.67,91.67,100.0,72.5855,72.5855,72.5855,72.5855,100.0
2019-12-27 11:55:00,91.74,91.95,91.74,91.89,700.0,72.6409,72.8072,72.6409,72.7597,700.0
2019-12-27 12:00:00,91.85,91.89,91.79,91.79,500.0,72.728,72.7597,72.6805,72.6805,500.0
2019-12-27 12:05:00,91.75,91.75,91.75,91.75,300.0,72.6488,72.6488,72.6488,72.6488,300.0
2019-12-27 12:10:00,91.73,91.73,91.68,91.68,294.0,72.633,72.633,72.5934,72.5934,294.0
2019-12-27 12:15:00,91.68,91.68,91.68,91.68,0.0,72.5934,72.5934,72.5934,72.5934,0.0
2019-12-27 12:20:00,91.58,91.58,91.52,91.52,300.0,72.5142,72.5142,72.4667,72.4667,300.0
2019-12-27 12:25:00,91.54,91.64,91.54,91.64,400.0,72.4825,72.5617,72.4825,72.5617,400.0
2019-12-27 12:30:00,91.64,91.64,91.64,91.64,0.0,72.5617,72.5617,72.5617,72.5617,0.0
2019-12-27 12:35:00,91.71,91.71,91.66,91.66,600.0,72.6171,72.6171,72.5775,72.5775,600.0
2019-12-27 12:40:00,91.66,91.67,91.66,91.67,300.0,72.5775,72.5855,72.5775,72.5855,300.0
2019-12-27 12:45:00,91.63,91.66,91.63,91.66,400.0,72.5538,72.5775,72.5538,72.5775,400.0
2019-12-27 12:50:00,91.7,91.7,91.61,91.66,361.0,72.6092,72.6092,72.538,72.5775,361.0
2019-12-27 12:55:00,91.76,91.79,91.71,91.79,488.0,72.6567,72.6805,72.6171,72.6805,488.0
2019-12-27 13:00:00,91.84,91.84,91.81,91.81,200.0,72.7201,72.7201,72.6963,72.6963,200.0
2019-12-27 13:05:00,91.87,91.96,91.87,91.96,335.0,72.7438,72.8151,72.7438,72.8151,335.0
2019-12-27 13:10:00,92.03,92.03,91.97,91.98,700.0,72.8705,72.8705,72.823,72.8309,700.0
2019-12-27 13:15:00,91.95,91.95,91.91,91.91,400.0,72.8072,72.8072,72.7755,72.7755,400.0
2019-12-27 13:20:00,91.91,91.91,91.91,91.91,0.0,72.7755,72.7755,72.7755,72.7755,0.0
2019-12-27 13:25:00,91.89,92.0,91.89,92.0,300.0,72.7597,72.8468,72.7597,72.8468,300.0
2019-12-27 13:30:00,91.95,91.95,91.95,91.95,100.0,72.8072,72.8072,72.8072,72.8072,100.0
2019-12-27 13:35:00,91.91,91.91,91.91,91.91,100.0,72.7755,72.7755,72.7755,72.7755,100.0
2019-12-27 13:40:00,91.81,91.81,91.77,91.79,300.0,72.6963,72.6963,72.6646,72.6805,300.0
2019-12-27 13:45:00,91.69,91.69,91.67,91.67,1288.0,72.6013,72.6013,72.5855,72.5855,1288.0
2019-12-27 13:50:00,91.72,91.74,91.72,91.74,300.0,72.6251,72.6409,72.6251,72.6409,300.0
2019-12-27 13:55:00,91.7,91.7,91.7,91.7,100.0,72.6092,72.6092,72.6092,72.6092,100.0
2019-12-27 14:00:00,91.45,91.45,91.45,91.45,200.0,72.4113,72.4113,72.4113,72.4113,200.0
2019-12-27 14:05:00,91.25,91.31,91.21,91.31,500.0,72.2529,72.3004,72.2212,72.3004,500.0
2019-12-27 14:10:00,91.32,91.32,91.32,91.32,200.0,72.3083,72.3083,72.3083,72.3083,200.0
2019-12-27 14:15:00,91.32,91.32,91.2,91.25,700.0,72.3083,72.3083,72.2133,72.2529,700.0
2019-12-27 14:20:00,91.28,91.33,91.27,91.33,300.0,72.2767,72.3163,72.2687,72.3163,300.0
2019-12-27 14:25:00,91.36,91.36,91.32,91.32,600.0,72.34,72.34,72.3083,72.3083,600.0
2019-12-27 14:30:00,91.36,91.36,91.36,91.36,100.0,72.34,72.34,72.34,72.34,100.0
2019-12-27 14:35:00,91.37,91.53,91.37,91.49,500.0,72.3479,72.4746,72.3479,72.4429,500.0
2019-12-27 14:40:00,91.57,91.61,91.57,91.61,294.0,72.5063,72.538,72.5063,72.538,294.0
2019-12-27 14:45:00,91.56,91.56,91.5,91.5,500.0,72.4984,72.4984,72.4509,72.4509,500.0
2019-12-27 14:50:00,91.54,91.56,91.45,91.45,300.0,72.4825,72.4984,72.4113,72.4113,300.0
2019-12-27 14:55:00,91.45,91.54,91.45,91.54,500.0,72.4113,72.4825,72.4113,72.4825,500.0
2019-12-27 15:00:00,91.47,91.49,91.43,91.43,398.0,72.4271,72.4429,72.3954,72.3954,398.0
2019-12-27 15:05:00,91.37,91.37,91.37,91.37,100.0,72.3479,72.3479,72.3479,72.3479,100.0
2019-12-27 15:10:00,91.3,91.32,91.3,91.31,300.0,72.2925,72.3083,72.2925,72.3004,300.0
2019-12-27 15:15:00,91.28,91.28,91.22,91.22,400.0,72.2767,72.2767,72.2292,72.2292,400.0
2019-12-27 15:20:00,91.2,91.21,91.17,91.2,1462.0,72.2133,72.2212,72.1896,72.2133,1462.0
2019-12-27 15:25:00,91.22,91.22,91.15,91.16,972.0,72.2292,72.2292,72.1737,72.1816,972.0
2019-12-27 15:30:00,91.13,91.18,91.11,91.11,1801.0,72.1579,72.1975,72.1421,72.1421,1801.0
2019-12-27 15:35:00,91.12,91.2,91.11,91.14,1670.0,72.15,72.2133,72.1421,72.1658,1670.0
2019-12-27 15:40:00,91.21,91.21,91.03,91.03,4276.0,72.2212,72.2212,72.0787,72.0787,4276.0
2019-12-27 15:45:00,91.01,91.01,90.81,90.81,600.0,72.0629,72.0629,71.9045,71.9045,600.0
2019-12-27 15:50:00,90.7,90.89,90.6,90.77,3067.0,71.8174,71.9679,71.7382,71.8728,3067.0
2019-12-27 15:55:00,90.82,90.83,90.71,90.77,3518.0,71.9124,71.9203,71.8253,71.8728,3518.0
2019-12-30 09:30:00,91.4,91.4,91.4,91.4,100.0,72.3717,72.3717,72.3717,72.3717,100.0
2019-12-30 09:35:00,91.58,91.58,91.54,91.54,200.0,72.5142,72.5142,72.4825,72.4825,200.0
2019-12-30 09:40:00,91.43,91.43,91.38,91.38,1000.0,72.3954,72.3954,72.3558,72.3558,1000.0
2019-12-30 09:45:00,91.79,91.79,91.72,91.72,200.0,72.6805,72.6805,72.6251,72.6251,200.0
2019-12-30 09:50:00,91.64,91.79,91.64,91.79,200.0,72.5617,72.6805,72.5617,72.6805,200.0
2019-12-30 09:55:00,91.79,91.79,91.58,91.58,400.0,72.6805,72.6805,72.5142,72.5142,400.0
2019-12-30 10:00:00,91.55,91.63,91.55,91.63,300.0,72.4905,72.5538,72.4905,72.5538,300.0
2019-12-30 10:05:00,91.58,91.63,91.49,91.63,300.0,72.5142,72.5538,72.4429,72.5538,300.0
2019-12-30 10:10:00,91.74,91.78,91.71,91.71,500.0,72.6409,72.6726,72.6171,72.6171,500.0
2019-12-30 10:15:00,91.67,91.77,91.57,91.57,800.0,72.5855,72.6646,72.5063,72.5063,800.0
2019-12-30 10:20:00,91.61,91.73,91.61,91.65,616.0,72.538,72.633,72.538,72.5696,616.0
2019-12-30 10:25:00,91.64,91.77,91.6,91.6,753.0,72.5617,72.6646,72.53,72.53,753.0
2019-12-30 10:30:00,91.62,91.62,91.45,91.5,520.0,72.5459,72.5459,72.4113,72.4509,520.0
2019-12-30 10:35:00,91.54,91.58,91.54,91.58,300.0,72.4825,72.5142,72.4825,72.5142,300.0
2019-12-30 10:40:00,91.53,91.56,91.5,91.5,600.0,72.4746,72.4984,72.4509,72.4509,600.0
2019-12-30 10:45:00,91.48,91.58,91.48,91.58,400.0,72.435,72.5142,72.435,72.5142,400.0
2019-12-30 10:50:00,91.64,91.71,91.64,91.71,447.0,72.5617,72.6171,72.5617,72.6171,447.0
2019-12-30 10:55:00,91.65,91.69,91.61,91.69,600.0,72.5696,72.6013,72.538,72.6013,600.0
2019-12-30 11:00:00,91.89,91.89,91.72,91.79,700.0,72.7597,72.7597,72.6251,72.6805,700.0
2019-12-30 11:05:00,91.98,92.04,91.77,91.78,1400.0,72.8309,72.8784,72.6646,72.6726,1400.0
2019-12-30 11:10:00,91.91,91.94,91.91,91.91,400.0,72.7755,72.7993,72.7755,72.7755,400.0
2019-12-30 11:15:00,91.88,91.94,91.88,91.9,800.0,72.7517,72.7993,72.7517,72.7676,800.0
2019-12-30 11:20:00,91.84,91.84,91.69,91.69,400.0,72.7201,72.7201,72.6013,72.6013,400.0
2019-12-30 11:25:00,91.67,91.68,91.66,91.68,300.0,72.5855,72.5934,72.5775,72.5934,300.0
2019-12-30 11:30:00,91.43,91.43,91.26,91.26,900.0,72.3954,72.3954,72.2608,72.2608,900.0
2019-12-30 11:35:00,91.18,91.31,91.18,91.22,900.0,72.1975,72.3004,72.1975,72.2292,900.0
2019-12-30 11:40:00,91.19,91.19,91.1,91.13,1184.0,72.2054,72.2054,72.1341,72.1579,1184.0
2019-12-30 11:45:00,91.18,91.36,91.17,91.36,800.0,72.1975,72.34,72.1896,72.34,800.0
2019-12-30 11:50:00,91.33,91.33,91.2,91.2,800.0,72.3163,72.3163,72.2133,72.2133,800.0
2019-12-30 11:55:00,91.13,91.15,91.13,91.15,200.0,72.1579,72.1737,72.1579,72.1737,200.0
2019-12-30 12:00:00,91.2,91.21,91.14,91.2,800.0,72.2133,72.2212,72.1658,72.2133,800.0
2019-12-30 12:05:00,91.27,91.3,91.27,91.27,400.0,72.2687,72.2925,72.2687,72.2687,400.0
2019-12-30 12:10:00,91.27,91.27,91.2,91.2,391.0,72.2687,72.2687,72.2133,72.2133,391.0
2019-12-30 12:15:00,91.18,91.21,91.14,91.14,681.0,72.1975,72.2212,72.1658,72.1658,681.0
2019-12-30 12:20:00,91.11,91.32,91.11,91.32,600.0,72.1421,72.3083,72.1421,72.3083,600.0
2019-12-30 12:25:00,91.42,91.42,91.4,91.4,300.0,72.3875,72.3875,72.3717,72.3717,300.0
2019-12-30 12:30:00,91.49,91.49,91.48,91.49,300.0,72.4429,72.4429,72.435,72.4429,300.0
2019-12-30 12:35:00,91.5,91.53,91.48,91.48,300.0,72.4509,72.4746,72.435,72.435,300.0
2019-12-30 12:40:00,91.47,91.52,91.47,91.52,400.0,72.4271,72.4667,72.4271,72.4667,400.0
2019-12-30 12:45:00,91.52,91.54,91.47,91.47,500.0,72.4667,72.4825,72.4271,72.4271,500.0
2019-12-30 12:50:00,91.42,91.44,91.42,91.44,500.0,72.3875,72.4034,72.3875,72.4034,500.0
2019-12-30 12:55:00,91.56,91.57,91.52,91.53,400.0,72.4984,72.5063,72.4667,72.4746,400.0
2019-12-30 13:00:00,91.6,91.68,91.6,91.68,400.0,72.53,72.5934,72.53,72.5934,400.0
2019-12-30 13:05:00,91.71,91.78,91.71,91.78,300.0,72.6171,72.6726,72.6171,72.6726,300.0
2019-12-30 13:10:00,91.82,91.82,91.78,91.79,400.0,72.7042,72.7042,72.6726,72.6805,400.0
2019-12-30 13:15:00,91.71,91.71,91.71,91.71,100.0,72.6171,72.6171,72.6171,72.6171,100.0
2019-12-30 13:20:00,91.69,91.78,91.69,91.78,500.0,72.6013,72.6726,72.6013,72.6726,500.0
2019-12-30 13:25:00,91.78,91.85,91.78,91.85,500.0,72.6726,72.728,72.6726,72.728,500.0
2019-12-30 13:30:00,91.82,91.82,91.8,91.82,300.0,72.7042,72.7042,72.6884,72.7042,300.0
2019-12-30 13:35:00,91.85,91.85,91.71,91.71,400.0,72.728,72.728,72.6171,72.6171,400.0
2019-12-30 13:40:00,91.81,91.81,91.77,91.77,200.0,72.6963,72.6963,72.6646,72.6646,200.0
2019-12-30 13:45:00,91.92,91.92,91.9,91.91,400.0,72.7834,72.7834,72.7676,72.7755,400.0
2019-12-30 13:50:00,91.97,92.06,91.97,92.06,500.0,72.823,72.8943,72.823,72.8943,500.0
2019-12-30 13:55:00,92.09,92.09,91.99,92.02,1000.0,72.918,72.918,72.8388,72.8626,1000.0
2019-12-30 14:00:00,92.1,92.1,92.02,92.02,500.0,72.9259,72.9259,72.8626,72.8626,500.0
2019-12-30 14:05:00,92.0,92.03,91.99,92.0,600.0,72.8468,72.8705,72.8388,72.8468,600.0
2019-12-30 14:10:00,91.98,91.98,91.95,91.96,500.0,72.8309,72.8309,72.8072,72.8151,500.0
2019-12-30 14:15:00,92.03,92.1,92.03,92.03,500.0,72.8705,72.9259,72.8705,72.8705,500.0
2019-12-30 14:20:00,92.05,92.05,91.96,91.96,700.0,72.8864,72.8864,72.8151,72.8151,700.0
2019-12-30 14:25:00,91.96,91.96,91.96,91.96,0.0,72.8151,72.8151,72.8151,72.8151,0.0
2019-12-30 14:30:00,91.88,91.92,91.88,91.92,600.0,72.7517,72.7834,72.7517,72.7834,600.0
2019-12-30 14:35:00,91.9,91.9,91.82,91.82,800.0,72.7676,72.7676,72.7042,72.7042,800.0
2019-12-30 14:40:00,91.81,91.83,91.79,91.81,715.0,72.6963,72.7122,72.6805,72.6963,715.0
2019-12-30 14:45:00,91.85,91.9,91.83,91.84,1100.0,72.728,72.7676,72.7122,72.7201,1100.0
2019-12-30 14:50:00,91.83,91.86,91.83,91.85,500.0,72.7122,72.7359,72.7122,72.728,500.0
2019-12-30 14:55:00,91.85,91.85,91.78,91.78,700.0,72.728,72.728,72.6726,72.6726,700.0
2019-12-30 15:00:00,91.66,91.67,91.65,91.67,400.0,72.5775,72.5855,72.5696,72.5855,400.0
2019-12-30 15:05:00,91.64,91.72,91.63,91.65,1000.0,72.5617,72.6251,72.5538,72.5696,1000.0
2019-12-30 15:10:00,91.63,91.65,91.6,91.62,600.0,72.5538,72.5696,72.53,72.5459,600.0
2019-12-30 15:15:00,91.57,91.61,91.57,91.59,1200.0,72.5063,72.538,72.5063,72.5221,1200.0
2019-12-30 15:20:00,91.57,91.6,91.56,91.6,800.0,72.5063,72.53,72.4984,72.53,800.0
2019-12-30 15:25:00,91.53,91.53,91.47,91.47,2200.0,72.4746,72.4746,72.4271,72.4271,2200.0
2019-12-30 15:30:00,91.48,91.55,91.47,91.47,2197.0,72.435,72.4905,72.4271,72.4271,2197.0
2019-12-30 15:35:00,91.48,91.5,91.35,91.36,700.0,72.435,72.4509,72.3321,72.34,700.0
2019-12-30 15:40:00,91.34,91.35,91.24,91.25,1700.0,72.3242,72.3321,72.245,72.2529,1700.0
2019-12-30 15:45:00,91.27,91.27,91.18,91.18,994.0,72.2687,72.2687,72.1975,72.1975,994.0
2019-12-30 15:50:00,91.1,91.14,90.91,90.91,6634.0,72.1341,72.1658,71.9837,71.9837,6634.0
2019-12-30 15:55:00,90.92,91.04,90.86,91.04,4394.0,71.9916,72.0866,71.9441,72.0866,4394.0
2019-12-31 09:30:00,90.62,91.0,90.61,91.0,300.0,71.7541,72.055,71.7461,72.055,300.0
2019-12-31 09:35:00,90.83,90.92,90.81,90.92,600.0,71.9203,71.9916,71.9045,71.9916,600.0
2019-12-31 09:40:00,90.84,91.36,90.84,91.36,600.0,71.9283,72.34,71.9283,72.34,600.0
2019-12-31 09:45:00,91.3,91.43,91.3,91.43,200.0,72.2925,72.3954,72.2925,72.3954,200.0
2019-12-31 09:50:00,92.0,92.0,92.0,92.0,100.0,72.8468,72.8468,72.8468,72.8468,100.0
2019-12-31 09:55:00,91.99,91.99,91.99,91.99,100.0,72.8388,72.8388,72.8388,72.8388,100.0
2019-12-31 10:00:00,91.78,91.81,91.75,91.75,300.0,72.6726,72.6963,72.6488,72.6488,300.0
2019-12-31 10:05:00,91.87,92.23,91.87,92.23,900.0,72.7438,73.0289,72.7438,73.0289,900.0
2019-12-31 10:10:00,92.23,92.23,92.23,92.23,100.0,73.0289,73.0289,73.0289,73.0289,100.0
2019-12-31 10:15:00,92.29,92.29,92.29,92.29,100.0,73.0764,73.0764,73.0764,73.0764,100.0
2019-12-31 10:20:00,92.38,92.44,92.38,92.44,400.0,73.1477,73.1952,73.1477,73.1952,400.0
2019-12-31 10:25:00,92.15,92.15,92.15,92.15,100.0,72.9655,72.9655,72.9655,72.9655,100.0
2019-12-31 10:30:00,92.32,92.37,92.23,92.37,400.0,73.1001,73.1397,73.0289,73.1397,400.0
2019-12-31 10:35:00,92.45,92.49,92.45,92.49,500.0,73.2031,73.2348,73.2031,73.2348,500.0
2019-12-31 10:40:00,92.45,92.45,92.39,92.42,300.0,73.2031,73.2031,73.1556,73.1793,300.0
2019-12-31 10:45:00,92.41,92.41,92.37,92.37,300.0,73.1714,73.1714,73.1397,73.1397,300.0
2019-12-31 10:50:00,92.29,92.29,92.05,92.05,400.0,73.0764,73.0764,72.8864,72.8864,400.0
2019-12-31 10:55:00,92.11,92.11,92.0,92.08,400.0,72.9339,72.9339,72.8468,72.9101,400.0
2019-12-31 11:00:00,92.08,92.08,92.08,92.08,0.0,72.9101,72.9101,72.9101,72.9101,0.0
2019-12-31 11:05:00,92.3,92.32,92.11,92.11,500.0,73.0843,73.1001,72.9339,72.9339,500.0
2019-12-31 11:10:00,92.03,92.06,91.98,91.98,600.0,72.8705,72.8943,72.8309,72.8309,600.0
2019-12-31 11:15:00,91.98,91.98,91.98,91.98,0.0,72.8309,72.8309,72.8309,72.8309,0.0
2019-12-31 11:20:00,92.27,92.27,92.27,92.27,100.0,73.0606,73.0606,73.0606,73.0606,100.0
2019-12-31 11:25:00,92.26,92.27,92.26,92.27,300.0,73.0526,73.0606,73.0526,73.0606,300.0
2019-12-31 11:30:00,92.26,92.26,92.09,92.09,500.0,73.0526,73.0526,72.918,72.918,500.0
2019-12-31 11:35:00,92.36,92.36,92.36,92.36,100.0,73.1318,73.1318,73.1318,73.1318,100.0
2019-12-31 11:40:00,92.26,92.31,92.26,92.31,200.0,73.0526,73.0922,73.0526,73.0922,200.0
2019-12-31 11:45:00,92.5,92.51,92.38,92.4,400.0,73.2427,73.2506,73.1477,73.1635,400.0
2019-12-31 11:50:00,92.47,92.48,92.47,92.48,200.0,73.2189,73.2268,73.2189,73.2268,200.0
2019-12-31 11:55:00,92.5,92.5,92.46,92.46,500.0,73.2427,73.2427,73.211,73.211,500.0
2019-12-31 12:00:00,92.59,92.6,92.52,92.52,400.0,73.3139,73.3219,73.2585,73.2585,400.0
2019-12-31 12:05:00,92.52,92.52,92.52,92.52,0.0,73.2585,73.2585,73.2585,73.2585,0.0
2019-12-31 12:10:00,92.5,92.5,92.49,92.49,300.0,73.2427,73.2427,73.2348,73.2348,300.0
2019-12-31 12:15:00,92.83,92.83,92.83,92.83,100.0,73.504,73.504,73.504,73.504,100.0
2019-12-31 12:20:00,92.67,92.7,92.67,92.7,200.0,73.3773,73.401,73.3773,73.401,200.0
2019-12-31 12:25:00,92.83,92.83,92.77,92.77,500.0,73.504,73.504,73.4565,73.4565,500.0
2019-12-31 12:30:00,92.94,93.0,92.88,93.0,600.0,73.5911,73.6386,73.5436,73.6386,600.0
2019-12-31 12:35:00,93.0,93.0,93.0,93.0,0.0,73.6386,73.6386,73.6386,73.6386,0.0
2019-12-31 12:40:00,93.01,93.01,92.86,92.93,400.0,73.6465,73.6465,73.5277,73.5832,400.0
2019-12-31 12:45:00,92.93,92.93,92.93,92.93,0.0,73.5832,73.5832,73.5832,73.5832,0.0
2019-12-31 12:50:00,92.82,92.82,92.78,92.78,300.0,73.4961,73.4961,73.4644,73.4644,300.0
2019-12-31 12:55:00,92.84,92.84,92.72,92.72,300.0,73.5119,73.5119,73.4169,73.4169,300.0
2019-12-31 13:00:00,92.82,92.83,92.82,92.83,200.0,73.4961,73.504,73.4961,73.504,200.0
2019-12-31 13:05:00,92.83,92.83,92.83,92.83,0.0,73.504,73.504,73.504,73.504,0.0
2019-12-31 13:10:00,92.88,92.88,92.8,92.8,200.0,73.5436,73.5436,73.4802,73.4802,200.0
2019-12-31 13:15:00,92.73,92.73,92.65,92.69,500.0,73.4248,73.4248,73.3614,73.3931,500.0
2019-12-31 13:20:00,92.77,92.82,92.75,92.75,700.0,73.4565,73.4961,73.4406,73.4406,700.0
2019-12-31 13:25:00,92.59,92.59,92.52,92.57,300.0,73.3139,73.3139,73.2585,73.2981,300.0
2019-12-31 13:30:00,92.59,92.59,92.46,92.46,400.0,73.3139,73.3139,73.211,73.211,400.0
2019-12-31 13:35:00,92.51,92.52,92.51,92.52,500.0,73.2506,73.2585,73.2506,73.2585,500.0
2019-12-31 13:40:00,92.49,92.52,92.49,92.52,300.0,73.2348,73.2585,73.2348,73.2585,300.0
2019-12-31 13:45:00,92.66,92.67,92.59,92.59,300.0,73.3694,73.3773,73.3139,73.3139,300.0
2019-12-31 13:50:00,92.59,92.59,92.59,92.59,0.0,73.3139,73.3139,73.3139,73.3139,0.0
2019-12-31 13:55:00,92.63,92.63,92.56,92.56,600.0,73.3456,73.3456,73.2902,73.2902,600.0
2019-12-31 14:00:00,92.54,92.55,92.54,92.55,200.0,73.2743,73.2823,73.2743,73.2823,200.0
2019-12-31 14:05:00,92.6,92.6,92.6,92.6,100.0,73.3219,73.3219,73.3219,73.3219,100.0
2019-12-31 14:10:00,92.55,92.64,92.55,92.59,400.0,73.2823,73.3535,73.2823,73.3139,400.0
2019-12-31 14:15:00,92.58,92.61,92.58,92.58,500.0,73.306,73.3298,73.306,73.306,500.0
2019-12-31 14:20:00,92.53,92.58,92.53,92.58,300.0,73.2664,73.306,73.2664,73.306,300.0
2019-12-31 14:25:00,92.45,92.45,92.45,92.45,300.0,73.2031,73.2031,73.2031,73.2031,300.0
2019-12-31 14:30:00,92.45,92.45,92.45,92.45,0.0,73.2031,73.2031,73.2031,73.2031,0.0
2019-12-31 14:35:00,92.58,92.58,92.58,92.58,200.0,73.306,73.306,73.306,73.306,200.0
2019-12-31 14:40:00,92.61,92.69,92.61,92.66,400.0,73.3298,73.3931,73.3298,73.3694,400.0
2019-12-31 14:45:00,92.71,92.71,92.71,92.71,100.0,73.409,73.409,73.409,73.409,100.0
2019-12-31 14:50:00,92.76,92.76,92.76,92.76,100.0,73.4485,73.4485,73.4485,73.4485,100.0
2019-12-31 14:55:00,92.76,92.76,92.76,92.76,0.0,73.4485,73.4485,73.4485,73.4485,0.0
2019-12-31 15:00:00,92.79,92.87,92.79,92.87,400.0,73.4723,73.5356,73.4723,73.5356,400.0
2019-12-31 15:05:00,92.82,92.87,92.81,92.85,700.0,73.4961,73.5356,73.4881,73.5198,700.0
2019-12-31 15:10:00,92.79,92.83,92.74,92.74,600.0,73.4723,73.504,73.4327,73.4327,600.0
2019-12-31 15:15:00,92.76,92.76,92.67,92.75,800.0,73.4485,73.4485,73.3773,73.4406,800.0
2019-12-31 15:20:00,92.85,92.86,92.77,92.77,400.0,73.5198,73.5277,73.4565,73.4565,400.0
2019-12-31 15:25:00,92.81,92.81,92.78,92.78,200.0,73.4881,73.4881,73.4644,73.4644,200.0
2019-12-31 15:30:00,92.84,92.88,92.83,92.83,700.0,73.5119,73.5436,73.504,73.504,700.0
2019-12-31 15:35:00,92.85,92.85,92.78,92.8,900.0,73.5198,73.5198,73.4644,73.4802,900.0
2019-12-31 15:40:00,92.82,92.93,92.82,92.93,1100.0,73.4961,73.5832,73.4961,73.5832,1100.0
2019-12-31 15:45:00,92.94,92.95,92.81,92.81,900.0,73.5911,73.599,73.4881,73.4881,900.0
2019-12-31 15:50:00,92.83,92.83,92.73,92.81,1700.0,73.504,73.504,73.4248,73.4881,1700.0
2019-12-31 15:55:00,92.86,92.91,92.84,92.85,1311.0,73.5277,73.5673,73.5119,73.5198,1311.0
2020-01-02 09:30:00,93.5,93.53,93.47,93.47,800.0,74.0345,74.0582,74.0107,74.0107,800.0
2020-01-02 09:35:00,93.2,93.21,93.03,93.21,1188.0,73.7969,73.8049,73.6623,73.8049,1188.0
2020-01-02 09:40:00,93.3,93.3,93.08,93.08,600.0,73.8761,73.8761,73.7019,73.7019,600.0
2020-01-02 09:45:00,93.02,93.02,92.49,92.49,800.0,73.6544,73.6544,73.2348,73.2348,800.0
2020-01-02 09:50:00,92.24,92.61,92.24,92.55,600.0,73.0368,73.3298,73.0368,73.2823,600.0
2020-01-02 09:55:00,92.79,92.85,92.79,92.85,200.0,73.4723,73.5198,73.4723,73.5198,200.0
2020-01-02 10:00:00,92.87,92.87,92.54,92.54,600.0,73.5356,73.5356,73.2743,73.2743,600.0
2020-01-02 10:05:00,92.69,92.69,92.69,92.69,200.0,73.3931,73.3931,73.3931,73.3931,200.0
2020-01-02 10:10:00,92.95,92.95,92.58,92.58,900.0,73.599,73.599,73.306,73.306,900.0
2020-01-02 10:15:00,92.38,92.54,92.36,92.52,700.0,73.1477,73.2743,73.1318,73.2585,700.0
2020-01-02 10:20:00,92.63,92.63,92.36,92.36,700.0,73.3456,73.3456,73.1318,73.1318,700.0
2020-01-02 10:25:00,92.32,92.35,92.25,92.35,700.0,73.1001,73.1239,73.0447,73.1239,700.0
2020-01-02 10:30:00,92.36,92.4,92.3,92.4,1167.0,73.1318,73.1635,73.0843,73.1635,1167.0
2020-01-02 10:35:00,92.43,92.43,92.41,92.41,200.0,73.1872,73.1872,73.1714,73.1714,200.0
2020-01-02 10:40:00,92.43,92.43,92.37,92.37,900.0,73.1872,73.1872,73.1397,73.1397,900.0
2020-01-02 10:45:00,92.34,92.75,92.34,92.69,822.0,73.116,73.4406,73.116,73.3931,822.0
2020-01-02 10:50:00,92.68,92.75,92.68,92.75,500.0,73.3852,73.4406,73.3852,73.4406,500.0
2020-01-02 10:55:00,92.76,92.8,92.73,92.8,700.0,73.4485,73.4802,73.4248,73.4802,700.0
2020-01-02 11:00:00,92.69,92.69,92.54,92.54,400.0,73.3931,73.3931,73.2743,73.2743,400.0
2020-01-02 11:05:00,92.43,92.43,92.13,92.15,1000.0,73.1872,73.1872,72.9497,72.9655,1000.0
2020-01-02 11:10:00,92.17,92.23,92.15,92.17,1425.0,72.9814,73.0289,72.9655,72.9814,1425.0
2020-01-02 11:15:00,92.21,92.23,92.21,92.23,200.0,73.013,73.0289,73.013,73.0289,200.0
2020-01-02 11:20:00,92.0,92.09,92.0,92.09,303.0,72.8468,72.918,72.8468,72.918,303.0
2020-01-02 11:25:00,92.0,92.0,91.81,91.81,400.0,72.8468,72.8468,72.6963,72.6963,400.0
2020-01-02 11:30:00,91.8,91.8,91.57,91.57,600.0,72.6884,72.6884,72.5063,72.5063,600.0
2020-01-02 11:35:00,91.55,91.73,91.55,91.73,300.0,72.4905,72.633,72.4905,72.633,300.0
2020-01-02 11:40:00,91.62,91.62,91.62,91.62,100.0,72.5459,72.5459,72.5459,72.5459,100.0
2020-01-02 11:45:00,91.68,91.71,91.68,91.7,2400.0,72.5934,72.6171,72.5934,72.6092,2400.0
2020-01-02 11:50:00,91.7,91.7,91.7,91.7,0.0,72.6092,72.6092,72.6092,72.6092,0.0
2020-01-02 11:55:00,91.9,91.9,91.9,91.9,100.0,72.7676,72.7676,72.7676,72.7676,100.0
2020-01-02 12:00:00,91.96,92.04,91.91,92.04,300.0,72.8151,72.8784,72.7755,72.8784,300.0
2020-01-02 12:05:00,92.01,92.01,92.01,92.01,100.0,72.8547,72.8547,72.8547,72.8547,100.0
2020-01-02 12:10:00,91.99,91.99,91.99,91.99,100.0,72.8388,72.8388,72.8388,72.8388,100.0
2020-01-02 12:15:00,91.99,91.99,91.99,91.99,0.0,72.8388,72.8388,72.8388,72.8388,0.0
2020-01-02 12:20:00,92.05,92.19,92.05,92.13,500.0,72.8864,72.9972,72.8864,72.9497,500.0
2020-01-02 12:25:00,92.14,92.14,92.07,92.07,300.0,72.9576,72.9576,72.9022,72.9022,300.0
2020-01-02 12:30:00,92.11,92.11,92.05,92.05,700.0,72.9339,72.9339,72.8864,72.8864,700.0
2020-01-02 12:35:00,92.02,92.09,92.01,92.09,400.0,72.8626,72.918,72.8547,72.918,400.0
2020-01-02 12:40:00,91.99,92.09,91.99,92.06,500.0,72.8388,72.918,72.8388,72.8943,500.0
2020-01-02 12:45:00,92.07,92.07,92.07,92.07,100.0,72.9022,72.9022,72.9022,72.9022,100.0
2020-01-02 12:50:00,92.07,92.07,91.93,91.93,700.0,72.9022,72.9022,72.7913,72.7913,700.0
2020-01-02 12:55:00,91.89,91.89,91.89,91.89,100.0,72.7597,72.7597,72.7597,72.7597,100.0
2020-01-02 13:00:00,91.89,91.89,91.89,91.89,100.0,72.7597,72.7597,72.7597,72.7597,100.0
2020-01-02 13:05:00,91.83,91.83,91.79,91.79,300.0,72.7122,72.7122,72.6805,72.6805,300.0
2020-01-02 13:10:00,91.85,91.85,91.85,91.85,100.0,72.728,72.728,72.728,72.728,100.0
2020-01-02 13:15:00,91.89,91.89,91.87,91.87,320.0,72.7597,72.7597,72.7438,72.7438,320.0
2020-01-02 13:20:00,91.86,91.92,91.86,91.92,200.0,72.7359,72.7834,72.7359,72.7834,200.0
2020-01-02 13:25:00,91.85,91.9,91.84,91.9,300.0,72.728,72.7676,72.7201,72.7676,300.0
2020-01-02 13:30:00,91.96,92.01,91.96,92.01,200.0,72.8151,72.8547,72.8151,72.8547,200.0
2020-01-02 13:35:00,92.02,92.02,92.01,92.01,200.0,72.8626,72.8626,72.8547,72.8547,200.0
2020-01-02 13:40:00,91.98,91.98,91.98,91.98,200.0,72.8309,72.8309,72.8309,72.8309,200.0
2020-01-02 13:45:00,91.97,91.99,91.97,91.99,200.0,72.823,72.8388,72.823,72.8388,200.0
2020-01-02 13:50:00,92.05,92.05,92.05,92.05,100.0,72.8864,72.8864,72.8864,72.8864,100.0
2020-01-02 13:55:00,91.97,91.97,91.97,91.97,100.0,72.823,72.823,72.823,72.823,100.0
2020-01-02 14:00:00,91.97,91.97,91.97,91.97,0.0,72.823,72.823,72.823,72.823,0.0
2020-01-02 14:05:00,91.93,91.98,91.92,91.98,600.0,72.7913,72.8309,72.7834,72.8309,600.0
2020-01-02 14:10:00,91.99,92.02,91.95,92.0,2173.0,72.8388,72.8626,72.8072,72.8468,2173.0
2020-01-02 14:15:00,91.97,91.97,91.85,91.92,400.0,72.823,72.823,72.728,72.7834,400.0
2020-01-02 14:20:00,92.0,92.1,92.0,92.03,1600.0,72.8468,72.9259,72.8468,72.8705,1600.0
2020-01-02 14:25:00,92.02,92.02,91.91,91.99,500.0,72.8626,72.8626,72.7755,72.8388,500.0
2020-01-02 14:30:00,92.0,92.0,92.0,92.0,100.0,72.8468,72.8468,72.8468,72.8468,100.0
2020-01-02 14:35:00,92.07,92.07,92.02,92.02,206.0,72.9022,72.9022,72.8626,72.8626,206.0
2020-01-02 14:40:00,92.07,92.12,92.07,92.12,300.0,72.9022,72.9418,72.9022,72.9418,300.0
2020-01-02 14:45:00,92.19,92.19,92.15,92.15,400.0,72.9972,72.9972,72.9655,72.9655,400.0
2020-01-02 14:50:00,92.1,92.11,92.1,92.11,400.0,72.9259,72.9339,72.9259,72.9339,400.0
2020-01-02 14:55:00,92.02,92.02,92.0,92.0,500.0,72.8626,72.8626,72.8468,72.8468,500.0
2020-01-02 15:00:00,91.92,91.93,91.91,91.91,400.0,72.7834,72.7913,72.7755,72.7755,400.0
2020-01-02 15:05:00,91.91,91.91,91.91,91.91,0.0,72.7755,72.7755,72.7755,72.7755,0.0
2020-01-02 15:10:00,91.95,92.0,91.95,91.96,478.0,72.8072,72.8468,72.8072,72.8151,478.0
2020-01-02 15:15:00,91.94,91.96,91.94,91.94,426.0,72.7993,72.8151,72.7993,72.7993,426.0
2020-01-02 15:20:00,92.09,92.09,92.09,92.09,100.0,72.918,72.918,72.918,72.918,100.0
2020-01-02 15:25:00,92.04,92.04,92.01,92.01,600.0,72.8784,72.8784,72.8547,72.8547,600.0
2020-01-02 15:30:00,92.02,92.02,92.0,92.0,526.0,72.8626,72.8626,72.8468,72.8468,526.0
2020-01-02 15:35:00,92.0,92.18,92.0,92.14,2180.0,72.8468,72.9893,72.8468,72.9576,2180.0
2020-01-02 15:40:00,92.12,92.12,92.0,92.08,2668.0,72.9418,72.9418,72.8468,72.9101,2668.0
2020-01-02 15:45:00,92.08,92.2,92.05,92.2,1444.0,72.9101,73.0051,72.8864,73.0051,1444.0
2020-01-02 15:50:00,92.26,92.61,92.22,92.61,6866.0,73.0526,73.3298,73.021,73.3298,6866.0
2020-01-02 15:55:00,92.65,92.69,92.57,92.63,6000.0,73.3614,73.3931,73.2981,73.3456,6000.0
2020-01-03 09:30:00,95.16,95.38,94.54,94.54,3664.0,75.3489,75.5231,74.858,74.858,3664.0
2020-01-03 09:35:00,94.36,94.36,94.04,94.04,600.0,74.7154,74.7154,74.4621,74.4621,600.0
2020-01-03 09:40:00,94.18,94.5,94.01,94.5,1920.0,74.5729,74.8263,74.4383,74.8263,1920.0
2020-01-03 09:45:00,94.79,95.1,94.61,94.99,1900.0,75.0559,75.3014,74.9134,75.2143,1900.0
2020-01-03 09:50:00,95.12,95.71,94.66,94.68,5634.0,75.3172,75.7844,74.953,74.9688,5634.0
2020-01-03 09:55:00,94.57,94.79,94.41,94.71,800.0,74.8817,75.0559,74.755,74.9926,800.0
2020-01-03 10:00:00,94.66,94.66,94.2,94.3,2588.0,74.953,74.953,74.5888,74.6679,2588.0
2020-01-03 10:05:00,94.33,94.7,94.32,94.6,600.0,74.6917,74.9847,74.6838,74.9055,600.0
2020-01-03 10:10:00,94.82,94.82,94.5,94.74,2200.0,75.0797,75.0797,74.8263,75.0163,2200.0
2020-01-03 10:15:00,94.95,94.96,94.64,94.69,2150.0,75.1826,75.1905,74.9372,74.9767,2150.0
2020-01-03 10:20:00,94.78,94.78,94.54,94.73,1500.0,75.048,75.048,74.858,75.0084,1500.0
2020-01-03 10:25:00,94.71,94.71,94.53,94.53,1900.0,74.9926,74.9926,74.8501,74.8501,1900.0
2020-01-03 10:30:00,94.51,94.51,94.36,94.39,2905.0,74.8342,74.8342,74.7154,74.7392,2905.0
2020-01-03 10:35:00,94.38,94.38,94.21,94.21,1501.0,74.7313,74.7313,74.5967,74.5967,1501.0
2020-01-03 10:40:00,94.2,94.27,94.16,94.21,1200.0,74.5888,74.6442,74.5571,74.5967,1200.0
2020-01-03 10:45:00,94.18,94.25,94.0,94.02,1600.0,74.5729,74.6283,74.4304,74.4462,1600.0
2020-01-03 10:50:00,94.01,94.04,93.97,93.98,1182.0,74.4383,74.4621,74.4066,74.4146,1182.0
2020-01-03 10:55:00,94.01,94.12,93.95,94.12,1000.0,74.4383,74.5254,74.3908,74.5254,1000.0
2020-01-03 11:00:00,94.06,94.21,93.97,93.98,600.0,74.4779,74.5967,74.4066,74.4146,600.0
2020-01-03 11:05:00,94.01,94.01,93.91,93.99,2029.0,74.4383,74.4383,74.3591,74.4225,2029.0
2020-01-03 11:10:00,94.12,94.12,94.11,94.11,300.0,74.5254,74.5254,74.5175,74.5175,300.0
2020-01-03 11:15:00,94.08,94.13,93.89,93.89,1800.0,74.4937,74.5333,74.3433,74.3433,1800.0
2020-01-03 11:20:00,93.88,93.99,93.78,93.95,2500.0,74.3354,74.4225,74.2562,74.3908,2500.0
2020-01-03 11:25:00,93.96,93.96,93.58,93.58,700.0,74.3987,74.3987,74.0978,74.0978,700.0
2020-01-03 11:30:00,93.73,93.76,93.58,93.58,609.0,74.2166,74.2404,74.0978,74.0978,609.0
2020-01-03 11:35:00,93.77,93.77,93.77,93.77,100.0,74.2483,74.2483,74.2483,74.2483,100.0
2020-01-03 11:40:00,93.78,93.93,93.78,93.84,1007.0,74.2562,74.375,74.2562,74.3037,1007.0
2020-01-03 11:45:00,93.88,94.25,93.88,94.25,3300.0,74.3354,74.6283,74.3354,74.6283,3300.0
2020-01-03 11:50:00,94.29,94.31,94.22,94.27,1300.0,74.66,74.6759,74.6046,74.6442,1300.0
2020-01-03 11:55:00,94.31,94.33,94.24,94.29,2458.0,74.6759,74.6917,74.6204,74.66,2458.0
2020-01-03 12:00:00,94.32,94.51,94.32,94.34,4100.0,74.6838,74.8342,74.6838,74.6996,4100.0
2020-01-03 12:05:00,94.36,94.4,94.13,94.13,1600.0,74.7154,74.7471,74.5333,74.5333,1600.0
2020-01-03 12:10:00,94.19,94.19,94.19,94.19,100.0,74.5808,74.5808,74.5808,74.5808,100.0
2020-01-03 12:15:00,94.21,94.21,94.05,94.05,400.0,74.5967,74.5967,74.47,74.47,400.0
2020-01-03 12:20:00,94.13,94.13,94.13,94.13,200.0,74.5333,74.5333,74.5333,74.5333,200.0
2020-01-03 12:25:00,94.08,94.08,94.07,94.07,1000.0,74.4937,74.4937,74.4858,74.4858,1000.0
2020-01-03 12:30:00,94.17,94.17,94.06,94.07,500.0,74.565,74.565,74.4779,74.4858,500.0
2020-01-03 12:35:00,94.2,94.2,94.2,94.2,100.0,74.5888,74.5888,74.5888,74.5888,100.0
2020-01-03 12:40:00,94.39,94.39,94.24,94.27,600.0,74.7392,74.7392,74.6204,74.6442,600.0
2020-01-03 12:45:00,94.31,94.31,94.19,94.23,1600.0,74.6759,74.6759,74.5808,74.6125,1600.0
2020-01-03 12:50:00,94.17,94.17,94.17,94.17,100.0,74.565,74.565,74.565,74.565,100.0
2020-01-03 12:55:00,94.19,94.2,94.18,94.18,400.0,74.5808,74.5888,74.5729,74.5729,400.0
2020-01-03 13:00:00,94.11,94.34,94.11,94.34,600.0,74.5175,74.6996,74.5175,74.6996,600.0
2020-01-03 13:05:00,94.22,94.22,94.19,94.19,200.0,74.6046,74.6046,74.5808,74.5808,200.0
2020-01-03 13:10:00,94.23,94.28,94.23,94.24,600.0,74.6125,74.6521,74.6125,74.6204,600.0
2020-01-03 13:15:00,94.25,94.28,94.17,94.17,600.0,74.6283,74.6521,74.565,74.565,600.0
2020-01-03 13:20:00,94.21,94.4,94.2,94.4,300.0,74.5967,74.7471,74.5888,74.7471,300.0
2020-01-03 13:25:00,94.34,94.34,94.24,94.24,200.0,74.6996,74.6996,74.6204,74.6204,200.0
2020-01-03 13:30:00,94.2,94.33,94.2,94.33,400.0,74.5888,74.6917,74.5888,74.6917,400.0
2020-01-03 13:35:00,94.3,94.47,94.24,94.47,700.0,74.6679,74.8025,74.6204,74.8025,700.0
2020-01-03 13:40:00,94.51,94.6,94.51,94.6,500.0,74.8342,74.9055,74.8342,74.9055,500.0
2020-01-03 13:45:00,94.63,94.73,94.63,94.68,1100.0,74.9292,75.0084,74.9292,74.9688,1100.0
2020-01-03 13:50:00,94.7,94.73,94.7,94.7,400.0,74.9847,75.0084,74.9847,74.9847,400.0
2020-01-03 13:55:00,94.62,94.81,94.62,94.77,800.0,74.9213,75.0718,74.9213,75.0401,800.0
2020-01-03 14:00:00,94.81,94.81,94.67,94.76,900.0,75.0718,75.0718,74.9609,75.0322,900.0
2020-01-03 14:05:00,94.79,94.8,94.71,94.71,900.0,75.0559,75.0638,74.9926,74.9926,900.0
2020-01-03 14:10:00,94.66,94.66,94.66,94.66,100.0,74.953,74.953,74.953,74.953,100.0
2020-01-03 14:15:00,94.55,94.66,94.55,94.62,300.0,74.8659,74.953,74.8659,74.9213,300.0
2020-01-03 14:20:00,94.62,94.62,94.55,94.55,200.0,74.9213,74.9213,74.8659,74.8659,200.0
2020-01-03 14:25:00,94.58,94.69,94.57,94.61,700.0,74.8896,74.9767,74.8817,74.9134,700.0
2020-01-03 14:30:00,94.49,94.51,94.47,94.51,600.0,74.8184,74.8342,74.8025,74.8342,600.0
2020-01-03 14:35:00,94.56,94.62,94.53,94.55,900.0,74.8738,74.9213,74.8501,74.8659,900.0
2020-01-03 14:40:00,94.62,94.62,94.62,94.62,100.0,74.9213,74.9213,74.9213,74.9213,100.0
2020-01-03 14:45:00,94.62,94.62,94.61,94.61,200.0,74.9213,74.9213,74.9134,74.9134,200.0
2020-01-03 14:50:00,94.73,94.73,94.73,94.73,200.0,75.0084,75.0084,75.0084,75.0084,200.0
2020-01-03 14:55:00,94.7,94.74,94.59,94.59,500.0,74.9847,75.0163,74.8976,74.8976,500.0
2020-01-03 15:00:00,94.63,94.7,94.61,94.66,500.0,74.9292,74.9847,74.9134,74.953,500.0
2020-01-03 15:05:00,94.62,94.62,94.52,94.54,800.0,74.9213,74.9213,74.8421,74.858,800.0
2020-01-03 15:10:00,94.54,94.57,94.54,94.55,1072.0,74.858,74.8817,74.858,74.8659,1072.0
2020-01-03 15:15:00,94.57,94.59,94.44,94.44,400.0,74.8817,74.8976,74.7788,74.7788,400.0
2020-01-03 15:20:00,94.53,94.53,94.44,94.44,1600.0,74.8501,74.8501,74.7788,74.7788,1600.0
2020-01-03 15:25:00,94.47,94.49,94.43,94.43,1400.0,74.8025,74.8184,74.7709,74.7709,1400.0
2020-01-03 15:30:00,94.35,94.35,94.27,94.32,600.0,74.7075,74.7075,74.6442,74.6838,600.0
2020-01-03 15:35:00,94.3,94.3,94.2,94.2,400.0,74.6679,74.6679,74.5888,74.5888,400.0
2020-01-03 15:40:00,94.2,94.41,94.2,94.41,600.0,74.5888,74.755,74.5888,74.755,600.0
2020-01-03 15:45:00,94.37,94.51,94.34,94.42,1600.0,74.7234,74.8342,74.6996,74.763,1600.0
2020-01-03 15:50:00,94.36,94.52,94.36,94.51,4300.0,74.7154,74.8421,74.7154,74.8342,4300.0
2020-01-03 15:55:00,94.49,94.61,94.35,94.42,4200.0,74.8184,74.9134,74.7075,74.763,4200.0
2020-01-06 09:30:00,95.6,95.65,95.35,95.35,900.0,75.6973,75.7369,75.4993,75.4993,900.0
2020-01-06 09:35:00,95.0,95.13,94.96,94.99,1500.0,75.2222,75.3251,75.1905,75.2143,1500.0
2020-01-06 09:40:00,95.05,95.05,94.95,95.0,3318.0,75.2618,75.2618,75.1826,75.2222,3318.0
2020-01-06 09:45:00,95.12,95.61,95.12,95.57,800.0,75.3172,75.7052,75.3172,75.6735,800.0
2020-01-06 09:50:00,95.63,95.63,95.4,95.48,1000.0,75.721,75.721,75.5389,75.6023,1000.0
2020-01-06 09:55:00,95.26,95.35,95.26,95.35,1000.0,75.4281,75.4993,75.4281,75.4993,1000.0
2020-01-06 10:00:00,95.31,95.81,95.29,95.76,5000.0,75.4677,75.8636,75.4518,75.824,5000.0
2020-01-06 10:05:00,95.73,95.91,95.57,95.66,4100.0,75.8002,75.9428,75.6735,75.7448,4100.0
2020-01-06 10:10:00,95.66,95.71,95.6,95.6,1800.0,75.7448,75.7844,75.6973,75.6973,1800.0
2020-01-06 10:15:00,95.45,95.45,95.36,95.37,2200.0,75.5785,75.5785,75.5073,75.5152,2200.0
2020-01-06 10:20:00,95.48,95.48,95.4,95.4,600.0,75.6023,75.6023,75.5389,75.5389,600.0
2020-01-06 10:25:00,95.33,95.33,95.16,95.2,1000.0,75.4835,75.4835,75.3489,75.3806,1000.0
2020-01-06 10:30:00,95.34,95.34,95.13,95.13,874.0,75.4914,75.4914,75.3251,75.3251,874.0
2020-01-06 10:35:00,95.08,95.08,94.76,94.76,600.0,75.2855,75.2855,75.0322,75.0322,600.0
2020-01-06 10:40:00,94.5,94.76,94.5,94.7,800.0,74.8263,75.0322,74.8263,74.9847,800.0
2020-01-06 10:45:00,94.63,94.63,94.39,94.4,700.0,74.9292,74.9292,74.7392,74.7471,700.0
2020-01-06 10:50:00,94.4,94.66,94.4,94.62,1600.0,74.7471,74.953,74.7471,74.9213,1600.0
2020-01-06 10:55:00,94.65,94.65,94.49,94.49,1100.0,74.9451,74.9451,74.8184,74.8184,1100.0
2020-01-06 11:00:00,94.51,94.51,94.37,94.44,1658.0,74.8342,74.8342,74.7234,74.7788,1658.0
2020-01-06 11:05:00,94.4,94.42,94.37,94.38,700.0,74.7471,74.763,74.7234,74.7313,700.0
2020-01-06 11:10:00,94.45,94.58,94.25,94.53,2636.0,74.7867,74.8896,74.6283,74.8501,2636.0
2020-01-06 11:15:00,94.58,94.64,94.58,94.64,400.0,74.8896,74.9372,74.8896,74.9372,400.0
2020-01-06 11:20:00,94.62,94.71,94.6,94.6,848.0,74.9213,74.9926,74.9055,74.9055,848.0
2020-01-06 11:25:00,94.55,94.65,94.48,94.65,1628.0,74.8659,74.9451,74.8105,74.9451,1628.0
2020-01-06 11:30:00,94.68,94.73,94.66,94.7,1286.0,74.9688,75.0084,74.953,74.9847,1286.0
2020-01-06 11:35:00,94.68,94.86,94.68,94.82,944.0,74.9688,75.1114,74.9688,75.0797,944.0
2020-01-06 11:40:00,94.87,94.88,94.78,94.78,300.0,75.1193,75.1272,75.048,75.048,300.0
2020-01-06 11:45:00,94.82,94.92,94.82,94.91,800.0,75.0797,75.1589,75.0797,75.1509,800.0
2020-01-06 11:50:00,94.95,94.95,94.88,94.88,300.0,75.1826,75.1826,75.1272,75.1272,300.0
2020-01-06 11:55:00,94.89,94.89,94.86,94.86,500.0,75.1351,75.1351,75.1114,75.1114,500.0
2020-01-06 12:00:00,94.83,94.83,94.71,94.71,900.0,75.0876,75.0876,74.9926,74.9926,900.0
2020-01-06 12:05:00,94.73,94.8,94.6,94.6,900.0,75.0084,75.0638,74.9055,74.9055,900.0
2020-01-06 12:10:00,94.55,94.57,94.45,94.47,1200.0,74.8659,74.8817,74.7867,74.8025,1200.0
2020-01-06 12:15:00,94.4,94.4,94.0,94.24,2800.0,74.7471,74.7471,74.4304,74.6204,2800.0
2020-01-06 12:20:00,94.25,94.41,94.21,94.32,1100.0,74.6283,74.755,74.5967,74.6838,1100.0
2020-01-06 12:25:00,94.33,94.33,94.2,94.26,600.0,74.6917,74.6917,74.5888,74.6363,600.0
2020-01-06 12:30:00,94.2,94.2,94.14,94.16,900.0,74.5888,74.5888,74.5412,74.5571,900.0
2020-01-06 12:35:00,94.24,94.24,94.18,94.23,1050.0,74.6204,74.6204,74.5729,74.6125,1050.0
2020-01-06 12:40:00,94.34,94.4,94.34,94.35,700.0,74.6996,74.7471,74.6996,74.7075,700.0
2020-01-06 12:45:00,94.35,94.35,94.2,94.2,1000.0,74.7075,74.7075,74.5888,74.5888,1000.0
2020-01-06 12:50:00,94.22,94.22,94.21,94.21,500.0,74.6046,74.6046,74.5967,74.5967,500.0
2020-01-06 12:55:00,94.26,94.26,94.2,94.2,500.0,74.6363,74.6363,74.5888,74.5888,500.0
2020-01-06 13:00:00,94.2,94.23,94.2,94.23,200.0,74.5888,74.6125,74.5888,74.6125,200.0
2020-01-06 13:05:00,94.32,94.38,94.31,94.38,1000.0,74.6838,74.7313,74.6759,74.7313,1000.0
2020-01-06 13:10:00,94.39,94.65,94.39,94.65,500.0,74.7392,74.9451,74.7392,74.9451,500.0
2020-01-06 13:15:00,94.67,94.67,94.46,94.46,1500.0,74.9609,74.9609,74.7946,74.7946,1500.0
2020-01-06 13:20:00,94.48,94.48,94.47,94.47,500.0,74.8105,74.8105,74.8025,74.8025,500.0
2020-01-06 13:25:00,94.47,94.49,94.45,94.49,400.0,74.8025,74.8184,74.7867,74.8184,400.0
2020-01-06 13:30:00,94.51,94.51,94.51,94.51,100.0,74.8342,74.8342,74.8342,74.8342,100.0
2020-01-06 13:35:00,94.53,94.57,94.44,94.44,700.0,74.8501,74.8817,74.7788,74.7788,700.0
2020-01-06 13:40:00,94.47,94.53,94.47,94.5,600.0,74.8025,74.8501,74.8025,74.8263,600.0
2020-01-06 13:45:00,94.51,94.51,94.49,94.51,779.0,74.8342,74.8342,74.8184,74.8342,779.0
2020-01-06 13:50:00,94.6,94.66,94.6,94.61,1100.0,74.9055,74.953,74.9055,74.9134,1100.0
2020-01-06 13:55:00,94.7,94.74,94.68,94.74,900.0,74.9847,75.0163,74.9688,75.0163,900.0
2020-01-06 14:00:00,94.8,94.97,94.8,94.94,1300.0,75.0638,75.1984,75.0638,75.1747,1300.0
2020-01-06 14:05:00,95.04,95.04,94.9,94.9,1700.0,75.2539,75.2539,75.143,75.143,1700.0
2020-01-06 14:10:00,95.0,95.05,94.97,95.0,1205.0,75.2222,75.2618,75.1984,75.2222,1205.0
2020-01-06 14:15:00,95.03,95.33,95.01,95.25,1795.0,75.246,75.4835,75.2301,75.4202,1795.0
2020-01-06 14:20:00,95.25,95.27,95.11,95.12,1100.0,75.4202,75.436,75.3093,75.3172,1100.0
2020-01-06 14:25:00,95.1,95.23,95.1,95.17,1099.0,75.3014,75.4043,75.3014,75.3568,1099.0
2020-01-06 14:30:00,95.19,95.19,95.15,95.19,1200.0,75.3726,75.3726,75.341,75.3726,1200.0
2020-01-06 14:35:00,95.2,95.25,95.16,95.21,1100.0,75.3806,75.4202,75.3489,75.3885,1100.0
2020-01-06 14:40:00,95.27,95.28,95.24,95.25,900.0,75.436,75.4439,75.4122,75.4202,900.0
2020-01-06 14:45:00,95.24,95.28,95.17,95.21,1200.0,75.4122,75.4439,75.3568,75.3885,1200.0
2020-01-06 14:50:00,95.22,95.29,95.17,95.29,600.0,75.3964,75.4518,75.3568,75.4518,600.0
2020-01-06 14:55:00,95.23,95.23,95.15,95.22,2077.0,75.4043,75.4043,75.341,75.3964,2077.0
2020-01-06 15:00:00,95.2,95.26,95.16,95.16,1100.0,75.3806,75.4281,75.3489,75.3489,1100.0
2020-01-06 15:05:00,95.2,95.25,95.18,95.23,1200.0,75.3806,75.4202,75.3647,75.4043,1200.0
2020-01-06 15:10:00,95.29,95.34,95.24,95.24,1925.0,75.4518,75.4914,75.4122,75.4122,1925.0
2020-01-06 15:15:00,95.25,95.25,95.2,95.22,1900.0,75.4202,75.4202,75.3806,75.3964,1900.0
2020-01-06 15:20:00,95.24,95.24,95.12,95.16,1500.0,75.4122,75.4122,75.3172,75.3489,1500.0
2020-01-06 15:25:00,95.18,95.24,95.16,95.22,1800.0,75.3647,75.4122,75.3489,75.3964,1800.0
2020-01-06 15:30:00,95.19,95.19,94.79,94.79,3700.0,75.3726,75.3726,75.0559,75.0559,3700.0
2020-01-06 15:35:00,94.7,94.7,94.5,94.61,4800.0,74.9847,74.9847,74.8263,74.9134,4800.0
2020-01-06 15:40:00,94.61,94.75,94.61,94.74,2600.0,74.9134,75.0243,74.9134,75.0163,2600.0
2020-01-06 15:45:00,94.76,94.82,94.74,94.75,2395.0,75.0322,75.0797,75.0163,75.0243,2395.0
2020-01-06 15:50:00,94.78,94.83,94.73,94.79,5072.0,75.048,75.0876,75.0084,75.0559,5072.0
2020-01-06 15:55:00,94.77,94.92,94.74,94.86,2900.0,75.0401,75.1589,75.0163,75.1114,2900.0
2020-01-07 09:30:00,94.9,95.0,94.76,94.76,1200.0,75.143,75.2222,75.0322,75.0322,1200.0
2020-01-07 09:35:00,95.05,95.37,95.05,95.1,782.0,75.2618,75.5152,75.2618,75.3014,782.0
2020-01-07 09:40:00,95.1,95.32,95.05,95.08,2203.0,75.3014,75.4756,75.2618,75.2855,2203.0
2020-01-07 09:45:00,95.06,95.09,94.89,94.89,20704.0,75.2697,75.2935,75.1351,75.1351,20704.0
2020-01-07 09:50:00,94.88,95.41,94.88,95.3,1836.0,75.1272,75.5468,75.1272,75.4597,1836.0
2020-01-07 09:55:00,95.45,95.57,95.04,95.11,1825.0,75.5785,75.6735,75.2539,75.3093,1825.0
2020-01-07 10:00:00,95.15,95.38,95.15,95.37,2413.0,75.341,75.5231,75.341,75.5152,2413.0
2020-01-07 10:05:00,95.31,95.63,95.3,95.61,2979.0,75.4677,75.721,75.4597,75.7052,2979.0
2020-01-07 10:10:00,95.53,95.6,95.44,95.48,1600.0,75.6419,75.6973,75.5706,75.6023,1600.0
2020-01-07 10:15:00,95.6,95.72,95.55,95.6,1700.0,75.6973,75.7923,75.6577,75.6973,1700.0
2020-01-07 10:20:00,95.59,95.62,95.42,95.42,1400.0,75.6894,75.7131,75.5548,75.5548,1400.0
2020-01-07 10:25:00,95.45,95.59,95.45,95.59,1226.0,75.5785,75.6894,75.5785,75.6894,1226.0
2020-01-07 10:30:00,95.82,95.97,95.7,95.95,1300.0,75.8715,75.9903,75.7765,75.9744,1300.0
2020-01-07 10:35:00,96.09,96.15,96.09,96.12,538.0,76.0853,76.1328,76.0853,76.109,538.0
2020-01-07 10:40:00,96.17,96.21,96.13,96.13,1200.0,76.1486,76.1803,76.117,76.117,1200.0
2020-01-07 10:45:00,96.1,96.11,95.98,96.09,1700.0,76.0932,76.1011,75.9982,76.0853,1700.0
2020-01-07 10:50:00,96.13,96.15,96.11,96.15,600.0,76.117,76.1328,76.1011,76.1328,600.0
2020-01-07 10:55:00,96.11,96.19,96.06,96.14,800.0,76.1011,76.1645,76.0615,76.1249,800.0
2020-01-07 11:00:00,96.13,96.38,96.12,96.3,800.0,76.117,76.3149,76.109,76.2516,800.0
2020-01-07 11:05:00,96.25,96.25,96.17,96.2,1100.0,76.212,76.212,76.1486,76.1724,1100.0
2020-01-07 11:10:00,96.24,96.24,96.07,96.07,1755.0,76.2041,76.2041,76.0694,76.0694,1755.0
2020-01-07 11:15:00,95.96,95.96,95.89,95.92,500.0,75.9823,75.9823,75.9269,75.9507,500.0
2020-01-07 11:20:00,96.01,96.01,95.78,95.9,2200.0,76.0219,76.0219,75.8398,75.9348,2200.0
2020-01-07 11:25:00,95.9,96.03,95.83,96.03,1300.0,75.9348,76.0378,75.8794,76.0378,1300.0
2020-01-07 11:30:00,96.02,96.05,95.94,95.94,1400.0,76.0299,76.0536,75.9665,75.9665,1400.0
2020-01-07 11:35:00,95.88,95.94,95.86,95.92,1400.0,75.919,75.9665,75.9032,75.9507,1400.0
2020-01-07 11:40:00,96.0,96.0,95.78,95.78,1500.0,76.014,76.014,75.8398,75.8398,1500.0
2020-01-07 11:45:00,95.8,95.84,95.67,95.67,800.0,75.8557,75.8873,75.7527,75.7527,800.0
2020-01-07 11:50:00,95.57,95.58,95.51,95.51,1200.0,75.6735,75.6815,75.626,75.626,1200.0
2020-01-07 11:55:00,95.52,95.53,95.43,95.5,1200.0,75.6339,75.6419,75.5627,75.6181,1200.0
2020-01-07 12:00:00,95.48,95.49,95.4,95.46,1300.0,75.6023,75.6102,75.5389,75.5864,1300.0
2020-01-07 12:05:00,95.47,95.61,95.44,95.58,1100.0,75.5944,75.7052,75.5706,75.6815,1100.0
2020-01-07 12:10:00,95.55,95.58,95.5,95.55,900.0,75.6577,75.6815,75.6181,75.6577,900.0
2020-01-07 12:15:00,95.51,95.54,95.39,95.51,1900.0,75.626,75.6498,75.531,75.626,1900.0
2020-01-07 12:20:00,95.47,95.6,95.47,95.51,1042.0,75.5944,75.6973,75.5944,75.626,1042.0
2020-01-07 12:25:00,95.51,95.51,95.45,95.45,600.0,75.626,75.626,75.5785,75.5785,600.0
2020-01-07 12:30:00,95.38,95.43,95.33,95.43,330.0,75.5231,75.5627,75.4835,75.5627,330.0
2020-01-07 12:35:00,95.43,95.43,95.43,95.43,0.0,75.5627,75.5627,75.5627,75.5627,0.0
2020-01-07 12:40:00,95.38,95.45,95.38,95.45,200.0,75.5231,75.5785,75.5231,75.5785,200.0
2020-01-07 12:45:00,95.46,95.54,95.45,95.45,600.0,75.5864,75.6498,75.5785,75.5785,600.0
2020-01-07 12:50:00,95.48,95.65,95.48,95.65,700.0,75.6023,75.7369,75.6023,75.7369,700.0
2020-01-07 12:55:00,95.64,95.7,95.64,95.68,801.0,75.729,75.7765,75.729,75.7606,801.0
2020-01-07 13:00:00,95.69,95.82,95.69,95.76,900.0,75.7686,75.8715,75.7686,75.824,900.0
2020-01-07 13:05:00,95.76,95.83,95.76,95.82,500.0,75.824,75.8794,75.824,75.8715,500.0
2020-01-07 13:10:00,95.87,95.87,95.79,95.79,700.0,75.9111,75.9111,75.8477,75.8477,700.0
2020-01-07 13:15:00,95.86,95.9,95.84,95.87,1000.0,75.9032,75.9348,75.8873,75.9111,1000.0
2020-01-07 13:20:00,95.89,95.89,95.85,95.86,800.0,75.9269,75.9269,75.8952,75.9032,800.0
2020-01-07 13:25:00,95.94,95.94,95.88,95.91,1000.0,75.9665,75.9665,75.919,75.9428,1000.0
2020-01-07 13:30:00,95.89,95.99,95.87,95.93,1200.0,75.9269,76.0061,75.9111,75.9586,1200.0
2020-01-07 13:35:00,95.9,95.92,95.86,95.86,600.0,75.9348,75.9507,75.9032,75.9032,600.0
2020-01-07 13:40:00,95.9,95.96,95.89,95.93,1100.0,75.9348,75.9823,75.9269,75.9586,1100.0
2020-01-07 13:45:00,95.94,95.98,95.93,95.94,1016.0,75.9665,75.9982,75.9586,75.9665,1016.0
2020-01-07 13:50:00,95.95,95.95,95.89,95.89,200.0,75.9744,75.9744,75.9269,75.9269,200.0
2020-01-07 13:55:00,95.81,95.85,95.78,95.78,1500.0,75.8636,75.8952,75.8398,75.8398,1500.0
2020-01-07 14:00:00,95.75,95.75,95.73,95.73,200.0,75.8161,75.8161,75.8002,75.8002,200.0
2020-01-07 14:05:00,95.68,95.68,95.52,95.52,400.0,75.7606,75.7606,75.6339,75.6339,400.0
2020-01-07 14:10:00,95.42,95.52,95.4,95.48,1300.0,75.5548,75.6339,75.5389,75.6023,1300.0
2020-01-07 14:15:00,95.46,95.51,95.46,95.51,1700.0,75.5864,75.626,75.5864,75.626,1700.0
2020-01-07 14:20:00,95.55,95.71,95.55,95.7,1000.0,75.6577,75.7844,75.6577,75.7765,1000.0
2020-01-07 14:25:00,95.69,95.83,95.69,95.78,900.0,75.7686,75.8794,75.7686,75.8398,900.0
2020-01-07 14:30:00,95.73,95.76,95.71,95.76,718.0,75.8002,75.824,75.7844,75.824,718.0
2020-01-07 14:35:00,95.75,95.75,95.72,95.75,800.0,75.8161,75.8161,75.7923,75.8161,800.0
2020-01-07 14:40:00,95.86,95.88,95.81,95.81,900.0,75.9032,75.919,75.8636,75.8636,900.0
2020-01-07 14:45:00,95.81,95.96,95.81,95.94,400.0,75.8636,75.9823,75.8636,75.9665,400.0
2020-01-07 14:50:00,95.9,95.94,95.89,95.93,1000.0,75.9348,75.9665,75.9269,75.9586,1000.0
2020-01-07 14:55:00,95.88,95.98,95.88,95.96,1300.0,75.919,75.9982,75.919,75.9823,1300.0
2020-01-07 15:00:00,95.92,95.98,95.9,95.91,1300.0,75.9507,75.9982,75.9348,75.9428,1300.0
2020-01-07 15:05:00,95.92,95.96,95.92,95.95,800.0,75.9507,75.9823,75.9507,75.9744,800.0
2020-01-07 15:10:00,95.99,96.09,95.98,96.07,1469.0,76.0061,76.0853,75.9982,76.0694,1469.0
2020-01-07 15:15:00,96.06,96.19,96.06,96.19,600.0,76.0615,76.1645,76.0615,76.1645,600.0
2020-01-07 15:20:00,96.17,96.2,96.11,96.11,922.0,76.1486,76.1724,76.1011,76.1011,922.0
2020-01-07 15:25:00,96.12,96.12,96.07,96.1,1400.0,76.109,76.109,76.0694,76.0932,1400.0
2020-01-07 15:30:00,96.05,96.27,96.05,96.21,2494.0,76.0536,76.2278,76.0536,76.1803,2494.0
2020-01-07 15:35:00,96.28,96.45,96.28,96.44,1780.0,76.2357,76.3703,76.2357,76.3624,1780.0
2020-01-07 15:40:00,96.46,96.49,96.44,96.49,1200.0,76.3783,76.402,76.3624,76.402,1200.0
2020-01-07 15:45:00,96.47,96.48,96.41,96.43,2673.0,76.3862,76.3941,76.3387,76.3545,2673.0
2020-01-07 15:50:00,96.43,96.48,96.39,96.48,3682.0,76.3545,76.3941,76.3228,76.3941,3682.0
2020-01-07 15:55:00,96.47,96.47,96.35,96.46,6354.0,76.3862,76.3862,76.2912,76.3783,6354.0
2020-01-08 09:30:00,96.55,96.75,96.55,96.69,1300.0,76.4495,76.6079,76.4495,76.5604,1300.0
2020-01-08 09:35:00,96.61,96.61,96.42,96.42,400.0,76.497,76.497,76.3466,76.3466,400.0
2020-01-08 09:40:00,96.43,96.43,96.19,96.19,400.0,76.3545,76.3545,76.1645,76.1645,400.0
2020-01-08 09:45:00,96.33,96.34,96.33,96.34,200.0,76.2753,76.2832,76.2753,76.2832,200.0
2020-01-08 09:50:00,96.32,96.32,96.27,96.31,300.0,76.2674,76.2674,76.2278,76.2595,300.0
2020-01-08 09:55:00,96.43,96.7,96.43,96.6,1247.0,76.3545,76.5683,76.3545,76.4891,1247.0
2020-01-08 10:00:00,96.63,96.63,96.26,96.26,2895.0,76.5129,76.5129,76.2199,76.2199,2895.0
2020-01-08 10:05:00,96.17,96.17,96.01,96.01,300.0,76.1486,76.1486,76.0219,76.0219,300.0
2020-01-08 10:10:00,95.95,95.99,95.8,95.8,1400.0,75.9744,76.0061,75.8557,75.8557,1400.0
2020-01-08 10:15:00,95.69,95.69,95.39,95.39,2194.0,75.7686,75.7686,75.531,75.531,2194.0
2020-01-08 10:20:00,95.31,95.36,95.28,95.28,600.0,75.4677,75.5073,75.4439,75.4439,600.0
2020-01-08 10:25:00,95.28,95.4,95.27,95.4,400.0,75.4439,75.5389,75.436,75.5389,400.0
2020-01-08 10:30:00,95.27,95.27,94.89,94.96,1500.0,75.436,75.436,75.1351,75.1905,1500.0
2020-01-08 10:35:00,95.14,95.14,95.01,95.07,500.0,75.3331,75.3331,75.2301,75.2776,500.0
2020-01-08 10:40:00,94.85,94.99,94.85,94.86,1200.0,75.1034,75.2143,75.1034,75.1114,1200.0
2020-01-08 10:45:00,94.83,94.9,94.83,94.9,200.0,75.0876,75.143,75.0876,75.143,200.0
2020-01-08 10:50:00,95.05,95.32,94.9,95.32,1300.0,75.2618,75.4756,75.143,75.4756,1300.0
2020-01-08 10:55:00,95.25,95.38,95.15,95.17,1700.0,75.4202,75.5231,75.341,75.3568,1700.0
2020-01-08 11:00:00,95.17,95.32,95.17,95.32,400.0,75.3568,75.4756,75.3568,75.4756,400.0
2020-01-08 11:05:00,95.3,95.3,95.23,95.25,500.0,75.4597,75.4597,75.4043,75.4202,500.0
2020-01-08 11:10:00,95.09,95.11,95.05,95.05,800.0,75.2935,75.3093,75.2618,75.2618,800.0
2020-01-08 11:15:00,95.02,95.03,94.91,94.95,1301.0,75.238,75.246,75.1509,75.1826,1301.0
2020-01-08 11:20:00,95.03,95.2,95.03,95.05,1000.0,75.246,75.3806,75.246,75.2618,1000.0
2020-01-08 11:25:00,95.08,95.21,94.79,94.81,1300.0,75.2855,75.3885,75.0559,75.0718,1300.0
2020-01-08 11:30:00,94.67,94.77,94.55,94.61,1700.0,74.9609,75.0401,74.8659,74.9134,1700.0
2020-01-08 11:35:00,94.54,94.54,94.23,94.25,1000.0,74.858,74.858,74.6125,74.6283,1000.0
2020-01-08 11:40:00,94.42,94.42,94.22,94.22,500.0,74.763,74.763,74.6046,74.6046,500.0
2020-01-08 11:45:00,93.85,93.85,93.65,93.65,1400.0,74.3116,74.3116,74.1533,74.1533,1400.0
2020-01-08 11:50:00,93.57,93.61,93.42,93.44,1500.0,74.0899,74.1216,73.9711,73.987,1500.0
2020-01-08 11:55:00,93.41,93.6,93.23,93.6,2700.0,73.9632,74.1137,73.8207,74.1137,2700.0
2020-01-08 12:00:00,93.41,93.41,93.27,93.39,1500.0,73.9632,73.9632,73.8524,73.9474,1500.0
2020-01-08 12:05:00,93.39,93.44,93.37,93.44,1000.0,73.9474,73.987,73.9315,73.987,1000.0
2020-01-08 12:10:00,93.57,93.57,93.37,93.37,300.0,74.0899,74.0899,73.9315,73.9315,300.0
2020-01-08 12:15:00,93.47,93.47,93.45,93.45,200.0,74.0107,74.0107,73.9949,73.9949,200.0
2020-01-08 12:20:00,93.49,93.49,93.27,93.27,300.0,74.0266,74.0266,73.8524,73.8524,300.0
2020-01-08 12:25:00,93.25,93.25,93.19,93.24,300.0,73.8365,73.8365,73.789,73.8286,300.0
2020-01-08 12:30:00,93.11,93.19,93.11,93.19,200.0,73.7257,73.789,73.7257,73.789,200.0
2020-01-08 12:35:00,93.32,93.32,93.18,93.18,800.0,73.892,73.892,73.7811,73.7811,800.0
2020-01-08 12:40:00,93.09,93.13,93.04,93.07,1100.0,73.7098,73.7415,73.6703,73.694,1100.0
2020-01-08 12:45:00,93.12,93.19,92.95,93.19,800.0,73.7336,73.789,73.599,73.789,800.0
2020-01-08 12:50:00,93.0,93.11,92.94,93.11,600.0,73.6386,73.7257,73.5911,73.7257,600.0
2020-01-08 12:55:00,93.11,93.27,93.08,93.17,1000.0,73.7257,73.8524,73.7019,73.7732,1000.0
2020-01-08 13:00:00,93.16,93.16,92.97,93.0,700.0,73.7653,73.7653,73.6148,73.6386,700.0
2020-01-08 13:05:00,93.0,93.01,92.95,92.95,900.0,73.6386,73.6465,73.599,73.599,900.0
2020-01-08 13:10:00,92.92,93.0,92.92,92.92,1200.0,73.5752,73.6386,73.5752,73.5752,1200.0
2020-01-08 13:15:00,92.84,92.84,92.76,92.83,700.0,73.5119,73.5119,73.4485,73.504,700.0
2020-01-08 13:20:00,92.87,92.91,92.86,92.91,500.0,73.5356,73.5673,73.5277,73.5673,500.0
2020-01-08 13:25:00,92.88,93.0,92.87,92.96,1200.0,73.5436,73.6386,73.5356,73.6069,1200.0
2020-01-08 13:30:00,93.02,93.02,92.88,92.89,1300.0,73.6544,73.6544,73.5436,73.5515,1300.0
2020-01-08 13:35:00,92.85,92.92,92.85,92.88,300.0,73.5198,73.5752,73.5198,73.5436,300.0
2020-01-08 13:40:00,92.87,92.87,92.84,92.84,200.0,73.5356,73.5356,73.5119,73.5119,200.0
2020-01-08 13:45:00,92.86,92.88,92.84,92.84,500.0,73.5277,73.5436,73.5119,73.5119,500.0
2020-01-08 13:50:00,92.93,92.93,92.93,92.93,100.0,73.5832,73.5832,73.5832,73.5832,100.0
2020-01-08 13:55:00,92.81,92.81,92.65,92.65,500.0,73.4881,73.4881,73.3614,73.3614,500.0
2020-01-08 14:00:00,92.65,92.89,92.65,92.88,400.0,73.3614,73.5515,73.3614,73.5436,400.0
2020-01-08 14:05:00,92.91,92.94,92.9,92.94,400.0,73.5673,73.5911,73.5594,73.5911,400.0
2020-01-08 14:10:00,92.99,92.99,92.92,92.92,600.0,73.6307,73.6307,73.5752,73.5752,600.0
2020-01-08 14:15:00,92.85,92.89,92.85,92.86,300.0,73.5198,73.5515,73.5198,73.5277,300.0
2020-01-08 14:20:00,92.72,92.96,92.72,92.96,500.0,73.4169,73.6069,73.4169,73.6069,500.0
2020-01-08 14:25:00,92.96,92.99,92.96,92.99,300.0,73.6069,73.6307,73.6069,73.6307,300.0
2020-01-08 14:30:00,93.05,93.26,93.04,93.26,900.0,73.6782,73.8444,73.6703,73.8444,900.0
2020-01-08 14:35:00,93.35,93.38,93.32,93.32,600.0,73.9157,73.9395,73.892,73.892,600.0
2020-01-08 14:40:00,93.25,93.35,93.18,93.32,1466.0,73.8365,73.9157,73.7811,73.892,1466.0
2020-01-08 14:45:00,93.35,93.35,93.34,93.34,200.0,73.9157,73.9157,73.9078,73.9078,200.0
2020-01-08 14:50:00,93.3,93.33,93.3,93.33,200.0,73.8761,73.8999,73.8761,73.8999,200.0
2020-01-08 14:55:00,93.32,93.35,93.27,93.35,400.0,73.892,73.9157,73.8524,73.9157,400.0
2020-01-08 15:00:00,93.35,93.35,93.31,93.32,300.0,73.9157,73.9157,73.884,73.892,300.0
2020-01-08 15:05:00,93.31,93.41,93.31,93.37,800.0,73.884,73.9632,73.884,73.9315,800.0
2020-01-08 15:10:00,93.31,93.37,93.28,93.34,1000.0,73.884,73.9315,73.8603,73.9078,1000.0
2020-01-08 15:15:00,93.33,93.42,93.32,93.42,1200.0,73.8999,73.9711,73.892,73.9711,1200.0
2020-01-08 15:20:00,93.52,93.52,93.49,93.49,300.0,74.0503,74.0503,74.0266,74.0266,300.0
2020-01-08 15:25:00,93.56,93.56,93.5,93.5,700.0,74.082,74.082,74.0345,74.0345,700.0
2020-01-08 15:30:00,93.51,93.52,93.44,93.44,900.0,74.0424,74.0503,73.987,73.987,900.0
2020-01-08 15:35:00,93.37,93.44,93.37,93.42,1058.0,73.9315,73.987,73.9315,73.9711,1058.0
2020-01-08 15:40:00,93.43,93.45,93.35,93.35,1500.0,73.9791,73.9949,73.9157,73.9157,1500.0
2020-01-08 15:45:00,93.33,93.44,93.23,93.44,1300.0,73.8999,73.987,73.8207,73.987,1300.0
2020-01-08 15:50:00,93.45,93.59,93.42,93.55,4724.0,73.9949,74.1057,73.9711,74.0741,4724.0
2020-01-08 15:55:00,93.57,93.6,93.34,93.38,3681.0,74.0899,74.1137,73.9078,73.9395,3681.0
2020-01-09 09:30:00,93.08,93.3,93.08,93.3,300.0,73.7019,73.8761,73.7019,73.8761,300.0
2020-01-09 09:35:00,93.03,93.03,92.8,92.95,1200.0,73.6623,73.6623,73.4802,73.599,1200.0
2020-01-09 09:40:00,92.84,92.84,92.46,92.46,200.0,73.5119,73.5119,73.211,73.211,200.0
2020-01-09 09:45:00,92.53,92.53,92.53,92.53,100.0,73.2664,73.2664,73.2664,73.2664,100.0
2020-01-09 09:50:00,92.58,92.97,92.58,92.97,500.0,73.306,73.6148,73.306,73.6148,500.0
2020-01-09 09:55:00,93.03,93.03,92.79,92.79,300.0,73.6623,73.6623,73.4723,73.4723,300.0
2020-01-09 10:00:00,92.87,92.87,92.3,92.3,500.0,73.5356,73.5356,73.0843,73.0843,500.0
2020-01-09 10:05:00,92.25,92.27,92.16,92.21,1000.0,73.0447,73.0606,72.9735,73.013,1000.0
2020-01-09 10:10:00,92.23,92.23,92.23,92.23,200.0,73.0289,73.0289,73.0289,73.0289,200.0
2020-01-09 10:15:00,92.38,92.38,92.38,92.38,100.0,73.1477,73.1477,73.1477,73.1477,100.0
2020-01-09 10:20:00,92.22,92.27,92.21,92.21,600.0,73.021,73.0606,73.013,73.013,600.0
2020-01-09 10:25:00,92.2,92.44,92.2,92.39,600.0,73.0051,73.1952,73.0051,73.1556,600.0
2020-01-09 10:30:00,92.36,92.36,92.25,92.25,800.0,73.1318,73.1318,73.0447,73.0447,800.0
2020-01-09 10:35:00,92.09,92.29,92.09,92.29,900.0,72.918,73.0764,72.918,73.0764,900.0
2020-01-09 10:40:00,92.41,92.5,92.33,92.5,900.0,73.1714,73.2427,73.1081,73.2427,900.0
2020-01-09 10:45:00,92.38,92.56,92.38,92.56,500.0,73.1477,73.2902,73.1477,73.2902,500.0
2020-01-09 10:50:00,92.74,92.76,92.58,92.76,653.0,73.4327,73.4485,73.306,73.4485,653.0
2020-01-09 10:55:00,92.87,93.19,92.87,93.19,800.0,73.5356,73.789,73.5356,73.789,800.0
2020-01-09 11:00:00,93.07,93.07,93.07,93.07,100.0,73.694,73.694,73.694,73.694,100.0
2020-01-09 11:05:00,93.0,93.0,92.75,92.75,600.0,73.6386,73.6386,73.4406,73.4406,600.0
2020-01-09 11:10:00,92.81,92.87,92.73,92.87,700.0,73.4881,73.5356,73.4248,73.5356,700.0
2020-01-09 11:15:00,92.93,92.93,92.83,92.87,871.0,73.5832,73.5832,73.504,73.5356,871.0
2020-01-09 11:20:00,93.0,93.0,93.0,93.0,200.0,73.6386,73.6386,73.6386,73.6386,200.0
2020-01-09 11:25:00,92.87,93.0,92.87,93.0,1400.0,73.5356,73.6386,73.5356,73.6386,1400.0
2020-01-09 11:30:00,93.02,93.03,92.91,93.03,400.0,73.6544,73.6623,73.5673,73.6623,400.0
2020-01-09 11:35:00,92.85,92.85,92.85,92.85,100.0,73.5198,73.5198,73.5198,73.5198,100.0
2020-01-09 11:40:00,92.92,92.94,92.88,92.94,500.0,73.5752,73.5911,73.5436,73.5911,500.0
2020-01-09 11:45:00,93.01,93.03,93.01,93.03,200.0,73.6465,73.6623,73.6465,73.6623,200.0
2020-01-09 11:50:00,93.03,93.09,93.03,93.09,545.0,73.6623,73.7098,73.6623,73.7098,545.0
2020-01-09 11:55:00,93.28,93.35,93.28,93.35,200.0,73.8603,73.9157,73.8603,73.9157,200.0
2020-01-09 12:00:00,93.39,93.55,93.37,93.55,400.0,73.9474,74.0741,73.9315,74.0741,400.0
2020-01-09 12:05:00,93.55,93.55,93.55,93.55,800.0,74.0741,74.0741,74.0741,74.0741,800.0
2020-01-09 12:10:00,93.67,93.67,93.4,93.42,1000.0,74.1691,74.1691,73.9553,73.9711,1000.0
2020-01-09 12:15:00,93.51,93.51,93.51,93.51,100.0,74.0424,74.0424,74.0424,74.0424,100.0
2020-01-09 12:20:00,93.25,93.25,93.25,93.25,300.0,73.8365,73.8365,73.8365,73.8365,300.0
2020-01-09 12:25:00,93.19,93.19,93.12,93.15,300.0,73.789,73.789,73.7336,73.7574,300.0
2020-01-09 12:30:00,93.04,93.06,93.04,93.05,300.0,73.6703,73.6861,73.6703,73.6782,300.0
2020-01-09 12:35:00,93.11,93.19,93.11,93.19,200.0,73.7257,73.789,73.7257,73.789,200.0
2020-01-09 12:40:00,93.13,93.13,93.13,93.13,100.0,73.7415,73.7415,73.7415,73.7415,100.0
2020-01-09 12:45:00,93.16,93.37,93.16,93.37,400.0,73.7653,73.9315,73.7653,73.9315,400.0
2020-01-09 12:50:00,93.38,93.38,93.31,93.31,500.0,73.9395,73.9395,73.884,73.884,500.0
2020-01-09 12:55:00,93.28,93.32,93.21,93.27,1100.0,73.8603,73.892,73.8049,73.8524,1100.0
2020-01-09 13:00:00,93.33,93.41,93.32,93.32,600.0,73.8999,73.9632,73.892,73.892,600.0
2020-01-09 13:05:00,93.42,93.42,93.42,93.42,100.0,73.9711,73.9711,73.9711,73.9711,100.0
2020-01-09 13:10:00,93.48,93.52,93.48,93.52,200.0,74.0186,74.0503,74.0186,74.0503,200.0
2020-01-09 13:15:00,93.43,93.45,93.36,93.36,600.0,73.9791,73.9949,73.9236,73.9236,600.0
2020-01-09 13:20:00,93.43,93.49,93.4,93.4,1152.0,73.9791,74.0266,73.9553,73.9553,1152.0
2020-01-09 13:25:00,93.49,93.63,93.49,93.63,600.0,74.0266,74.1374,74.0266,74.1374,600.0
2020-01-09 13:30:00,93.41,93.41,93.28,93.29,300.0,73.9632,73.9632,73.8603,73.8682,300.0
2020-01-09 13:35:00,93.36,93.36,93.32,93.32,200.0,73.9236,73.9236,73.892,73.892,200.0
2020-01-09 13:40:00,93.32,93.32,93.32,93.32,0.0,73.892,73.892,73.892,73.892,0.0
2020-01-09 13:45:00,93.32,93.32,93.32,93.32,0.0,73.892,73.892,73.892,73.892,0.0
2020-01-09 13:50:00,93.24,93.24,93.24,93.24,100.0,73.8286,73.8286,73.8286,73.8286,100.0
2020-01-09 13:55:00,93.24,93.24,93.24,93.24,0.0,73.8286,73.8286,73.8286,73.8286,0.0
2020-01-09 14:00:00,93.24,93.24,93.24,93.24,0.0,73.8286,73.8286,73.8286,73.8286,0.0
2020-01-09 14:05:00,93.46,93.65,93.46,93.65,4100.0,74.0028,74.1533,74.0028,74.1533,4100.0
2020-01-09 14:10:00,93.7,93.7,93.59,93.59,500.0,74.1928,74.1928,74.1057,74.1057,500.0
2020-01-09 14:15:00,93.64,93.64,93.5,93.5,700.0,74.1453,74.1453,74.0345,74.0345,700.0
2020-01-09 14:20:00,93.57,93.62,93.56,93.62,600.0,74.0899,74.1295,74.082,74.1295,600.0
2020-01-09 14:25:00,93.74,93.78,93.73,93.78,500.0,74.2245,74.2562,74.2166,74.2562,500.0
2020-01-09 14:30:00,93.95,93.98,93.9,93.9,1500.0,74.3908,74.4146,74.3512,74.3512,1500.0
2020-01-09 14:35:00,93.9,93.91,93.9,93.91,300.0,74.3512,74.3591,74.3512,74.3591,300.0
2020-01-09 14:40:00,93.96,94.15,93.96,94.15,500.0,74.3987,74.5492,74.3987,74.5492,500.0
2020-01-09 14:45:00,94.18,94.24,94.18,94.19,407.0,74.5729,74.6204,74.5729,74.5808,407.0
2020-01-09 14:50:00,94.28,94.57,94.28,94.51,700.0,74.6521,74.8817,74.6521,74.8342,700.0
2020-01-09 14:55:00,94.41,94.41,94.4,94.41,300.0,74.755,74.755,74.7471,74.755,300.0
2020-01-09 15:00:00,94.58,94.61,94.52,94.59,1500.0,74.8896,74.9134,74.8421,74.8976,1500.0
2020-01-09 15:05:00,94.61,94.61,94.61,94.61,100.0,74.9134,74.9134,74.9134,74.9134,100.0
2020-01-09 15:10:00,94.61,94.61,94.51,94.53,500.0,74.9134,74.9134,74.8342,74.8501,500.0
2020-01-09 15:15:00,94.54,94.56,94.5,94.5,700.0,74.858,74.8738,74.8263,74.8263,700.0
2020-01-09 15:20:00,94.48,94.48,94.46,94.47,500.0,74.8105,74.8105,74.7946,74.8025,500.0
2020-01-09 15:25:00,94.43,94.43,94.3,94.3,1100.0,74.7709,74.7709,74.6679,74.6679,1100.0
2020-01-09 15:30:00,94.32,94.54,94.32,94.53,1382.0,74.6838,74.858,74.6838,74.8501,1382.0
2020-01-09 15:35:00,94.51,94.51,94.44,94.44,900.0,74.8342,74.8342,74.7788,74.7788,900.0
2020-01-09 15:40:00,94.31,94.32,94.3,94.3,400.0,74.6759,74.6838,74.6679,74.6679,400.0
2020-01-09 15:45:00,94.32,94.32,94.24,94.25,1300.0,74.6838,74.6838,74.6204,74.6283,1300.0
2020-01-09 15:50:00,94.22,94.28,94.09,94.09,5072.0,74.6046,74.6521,74.5017,74.5017,5072.0
2020-01-09 15:55:00,94.06,94.21,94.02,94.13,9189.0,74.4779,74.5967,74.4462,74.5333,9189.0
2020-01-10 09:30:00,93.55,93.55,93.51,93.51,287.0,74.0741,74.0741,74.0424,74.0424,287.0
2020-01-10 09:35:00,93.51,93.51,93.27,93.27,300.0,74.0424,74.0424,73.8524,73.8524,300.0
2020-01-10 09:40:00,93.27,93.27,93.27,93.27,0.0,73.8524,73.8524,73.8524,73.8524,0.0
2020-01-10 09:45:00,92.89,92.89,92.6,92.66,400.0,73.5515,73.5515,73.3219,73.3694,400.0
2020-01-10 09:50:00,93.15,93.15,93.15,93.15,100.0,73.7574,73.7574,73.7574,73.7574,100.0
2020-01-10 09:55:00,92.93,92.93,92.75,92.75,200.0,73.5832,73.5832,73.4406,73.4406,200.0
2020-01-10 10:00:00,92.65,92.71,92.62,92.71,300.0,73.3614,73.409,73.3377,73.409,300.0
2020-01-10 10:05:00,92.74,92.96,92.74,92.94,1000.0,73.4327,73.6069,73.4327,73.5911,1000.0
2020-01-10 10:10:00,93.0,93.0,92.89,92.89,508.0,73.6386,73.6386,73.5515,73.5515,508.0
2020-01-10 10:15:00,92.89,92.89,92.89,92.89,0.0,73.5515,73.5515,73.5515,73.5515,0.0
2020-01-10 10:20:00,93.0,93.0,93.0,93.0,100.0,73.6386,73.6386,73.6386,73.6386,100.0
2020-01-10 10:25:00,92.95,92.95,92.95,92.95,100.0,73.599,73.599,73.599,73.599,100.0
2020-01-10 10:30:00,93.1,93.28,93.1,93.28,200.0,73.7178,73.8603,73.7178,73.8603,200.0
2020-01-10 10:35:00,93.29,93.33,93.26,93.33,500.0,73.8682,73.8999,73.8444,73.8999,500.0
2020-01-10 10:40:00,93.57,93.57,93.43,93.43,300.0,74.0899,74.0899,73.9791,73.9791,300.0
2020-01-10 10:45:00,93.42,93.42,93.11,93.11,200.0,73.9711,73.9711,73.7257,73.7257,200.0
2020-01-10 10:50:00,93.14,93.14,93.14,93.14,100.0,73.7494,73.7494,73.7494,73.7494,100.0
2020-01-10 10:55:00,93.27,93.37,93.23,93.23,300.0,73.8524,73.9315,73.8207,73.8207,300.0
2020-01-10 11:00:00,93.16,93.16,93.03,93.03,300.0,73.7653,73.7653,73.6623,73.6623,300.0
2020-01-10 11:05:00,93.08,93.08,93.03,93.03,300.0,73.7019,73.7019,73.6623,73.6623,300.0
2020-01-10 11:10:00,92.88,92.88,92.88,92.88,100.0,73.5436,73.5436,73.5436,73.5436,100.0
2020-01-10 11:15:00,92.75,92.82,92.74,92.74,300.0,73.4406,73.4961,73.4327,73.4327,300.0
2020-01-10 11:20:00,92.76,92.76,92.7,92.7,400.0,73.4485,73.4485,73.401,73.401,400.0
2020-01-10 11:25:00,92.74,92.74,92.74,92.74,100.0,73.4327,73.4327,73.4327,73.4327,100.0
2020-01-10 11:30:00,92.74,92.74,92.71,92.74,2718.0,73.4327,73.4327,73.409,73.4327,2718.0
2020-01-10 11:35:00,92.85,93.03,92.82,93.03,818.0,73.5198,73.6623,73.4961,73.6623,818.0
2020-01-10 11:40:00,92.94,92.94,92.79,92.79,800.0,73.5911,73.5911,73.4723,73.4723,800.0
2020-01-10 11:45:00,92.46,92.46,92.46,92.46,100.0,73.211,73.211,73.211,73.211,100.0
2020-01-10 11:50:00,92.4,92.4,92.31,92.31,600.0,73.1635,73.1635,73.0922,73.0922,600.0
2020-01-10 11:55:00,92.35,92.45,92.35,92.36,600.0,73.1239,73.2031,73.1239,73.1318,600.0
2020-01-10 12:00:00,92.32,92.32,92.27,92.28,800.0,73.1001,73.1001,73.0606,73.0685,800.0
2020-01-10 12:05:00,92.29,92.29,92.2,92.26,1200.0,73.0764,73.0764,73.0051,73.0526,1200.0
2020-01-10 12:10:00,92.15,92.22,92.11,92.22,400.0,72.9655,73.021,72.9339,73.021,400.0
2020-01-10 12:15:00,92.22,92.22,92.22,92.22,0.0,73.021,73.021,73.021,73.021,0.0
2020-01-10 12:20:00,92.32,92.32,92.25,92.32,300.0,73.1001,73.1001,73.0447,73.1001,300.0
2020-01-10 12:25:00,92.4,92.46,92.35,92.46,499.0,73.1635,73.211,73.1239,73.211,499.0
2020-01-10 12:30:00,92.49,92.49,92.49,92.49,100.0,73.2348,73.2348,73.2348,73.2348,100.0
2020-01-10 12:35:00,92.41,92.44,92.41,92.44,600.0,73.1714,73.1952,73.1714,73.1952,600.0
2020-01-10 12:40:00,92.15,92.15,92.15,92.15,400.0,72.9655,72.9655,72.9655,72.9655,400.0
2020-01-10 12:45:00,92.11,92.11,91.95,91.95,799.0,72.9339,72.9339,72.8072,72.8072,799.0
2020-01-10 12:50:00,91.95,92.03,91.95,92.03,500.0,72.8072,72.8705,72.8072,72.8705,500.0
2020-01-10 12:55:00,92.0,92.15,91.98,92.13,1600.0,72.8468,72.9655,72.8309,72.9497,1600.0
2020-01-10 13:00:00,92.24,92.24,92.08,92.08,407.0,73.0368,73.0368,72.9101,72.9101,407.0
2020-01-10 13:05:00,92.08,92.17,92.08,92.1,500.0,72.9101,72.9814,72.9101,72.9259,500.0
2020-01-10 13:10:00,92.15,92.17,92.14,92.17,700.0,72.9655,72.9814,72.9576,72.9814,700.0
2020-01-10 13:15:00,92.09,92.09,92.09,92.09,200.0,72.918,72.918,72.918,72.918,200.0
2020-01-10 13:20:00,92.15,92.15,92.15,92.15,500.0,72.9655,72.9655,72.9655,72.9655,500.0
2020-01-10 13:25:00,92.14,92.32,92.14,92.27,2916.0,72.9576,73.1001,72.9576,73.0606,2916.0
2020-01-10 13:30:00,92.22,92.54,92.22,92.54,1500.0,73.021,73.2743,73.021,73.2743,1500.0
2020-01-10 13:35:00,92.5,92.51,92.45,92.5,400.0,73.2427,73.2506,73.2031,73.2427,400.0
2020-01-10 13:40:00,92.46,92.48,92.46,92.48,300.0,73.211,73.2268,73.211,73.2268,300.0
2020-01-10 13:45:00,92.51,92.52,92.45,92.52,1300.0,73.2506,73.2585,73.2031,73.2585,1300.0
2020-01-10 13:50:00,92.5,92.57,92.48,92.57,2400.0,73.2427,73.2981,73.2268,73.2981,2400.0
2020-01-10 13:55:00,92.59,92.6,92.51,92.51,700.0,73.3139,73.3219,73.2506,73.2506,700.0
2020-01-10 14:00:00,92.48,92.48,92.3,92.3,500.0,73.2268,73.2268,73.0843,73.0843,500.0
2020-01-10 14:05:00,92.26,92.26,92.21,92.21,400.0,73.0526,73.0526,73.013,73.013,400.0
2020-01-10 14:10:00,92.25,92.25,92.25,92.25,100.0,73.0447,73.0447,73.0447,73.0447,100.0
2020-01-10 14:15:00,92.24,92.26,92.22,92.22,500.0,73.0368,73.0526,73.021,73.021,500.0
2020-01-10 14:20:00,92.19,92.3,92.19,92.25,600.0,72.9972,73.0843,72.9972,73.0447,600.0
2020-01-10 14:25:00,92.19,92.19,92.19,92.19,100.0,72.9972,72.9972,72.9972,72.9972,100.0
2020-01-10 14:30:00,92.28,92.41,92.28,92.41,300.0,73.0685,73.1714,73.0685,73.1714,300.0
2020-01-10 14:35:00,92.28,92.28,92.28,92.28,100.0,73.0685,73.0685,73.0685,73.0685,100.0
2020-01-10 14:40:00,92.36,92.36,92.36,92.36,100.0,73.1318,73.1318,73.1318,73.1318,100.0
2020-01-10 14:45:00,92.5,92.5,92.5,92.5,602.0,73.2427,73.2427,73.2427,73.2427,602.0
2020-01-10 14:50:00,92.48,92.48,92.48,92.48,100.0,73.2268,73.2268,73.2268,73.2268,100.0
2020-01-10 14:55:00,92.47,92.48,92.43,92.44,400.0,73.2189,73.2268,73.1872,73.1952,400.0
2020-01-10 15:00:00,92.44,92.44,92.44,92.44,100.0,73.1952,73.1952,73.1952,73.1952,100.0
2020-01-10 15:05:00,92.3,92.3,92.29,92.29,300.0,73.0843,73.0843,73.0764,73.0764,300.0
2020-01-10 15:10:00,92.27,92.27,92.27,92.27,100.0,73.0606,73.0606,73.0606,73.0606,100.0
2020-01-10 15:15:00,92.27,92.27,92.27,92.27,0.0,73.0606,73.0606,73.0606,73.0606,0.0
2020-01-10 15:20:00,92.13,92.19,92.13,92.19,335.0,72.9497,72.9972,72.9497,72.9972,335.0
2020-01-10 15:25:00,92.15,92.32,92.15,92.32,300.0,72.9655,73.1001,72.9655,73.1001,300.0
2020-01-10 15:30:00,92.32,92.32,92.23,92.23,500.0,73.1001,73.1001,73.0289,73.0289,500.0
2020-01-10 15:35:00,92.14,92.18,92.1,92.18,500.0,72.9576,72.9893,72.9259,72.9893,500.0
2020-01-10 15:40:00,92.18,92.2,92.1,92.2,999.0,72.9893,73.0051,72.9259,73.0051,999.0
2020-01-10 15:45:00,92.21,92.32,92.21,92.26,901.0,73.013,73.1001,73.013,73.0526,901.0
2020-01-10 15:50:00,92.11,92.33,92.11,92.33,1579.0,72.9339,73.1081,72.9339,73.1081,1579.0
2020-01-10 15:55:00,92.32,92.32,92.2,92.2,2599.0,73.1001,73.1001,73.0051,73.0051,2599.0
2020-01-13 09:30:00,91.91,91.91,91.91,91.91,100.0,72.7755,72.7755,72.7755,72.7755,100.0
2020-01-13 09:35:00,91.18,91.18,90.69,90.77,600.0,72.1975,72.1975,71.8095,71.8728,600.0
2020-01-13 09:40:00,90.8,91.01,90.76,91.01,400.0,71.8966,72.0629,71.8649,72.0629,400.0
2020-01-13 09:45:00,90.89,90.89,90.89,90.89,100.0,71.9679,71.9679,71.9679,71.9679,100.0
2020-01-13 09:50:00,90.74,90.82,90.74,90.82,400.0,71.8491,71.9124,71.8491,71.9124,400.0
2020-01-13 09:55:00,90.9,91.22,90.9,91.22,500.0,71.9758,72.2292,71.9758,72.2292,500.0
2020-01-13 10:00:00,91.07,91.07,90.73,90.73,600.0,72.1104,72.1104,71.8412,71.8412,600.0
2020-01-13 10:05:00,90.85,90.88,90.75,90.75,800.0,71.9362,71.9599,71.857,71.857,800.0
2020-01-13 10:10:00,90.85,90.85,90.5,90.5,300.0,71.9362,71.9362,71.659,71.659,300.0
2020-01-13 10:15:00,90.5,90.55,90.46,90.46,600.0,71.659,71.6986,71.6274,71.6274,600.0
2020-01-13 10:20:00,90.52,90.65,90.52,90.65,300.0,71.6749,71.7778,71.6749,71.7778,300.0
2020-01-13 10:25:00,90.84,90.84,90.84,90.84,100.0,71.9283,71.9283,71.9283,71.9283,100.0
2020-01-13 10:30:00,90.63,90.63,90.58,90.58,200.0,71.762,71.762,71.7224,71.7224,200.0
2020-01-13 10:35:00,90.54,90.54,90.48,90.5,700.0,71.6907,71.6907,71.6432,71.659,700.0
2020-01-13 10:40:00,90.51,90.51,90.49,90.49,300.0,71.667,71.667,71.6511,71.6511,300.0
2020-01-13 10:45:00,90.64,90.68,90.64,90.68,300.0,71.7699,71.8016,71.7699,71.8016,300.0
2020-01-13 10:50:00,90.9,91.05,90.87,91.05,2064.0,71.9758,72.0945,71.952,72.0945,2064.0
2020-01-13 10:55:00,91.19,91.19,91.19,91.19,100.0,72.2054,72.2054,72.2054,72.2054,100.0
2020-01-13 11:00:00,91.45,91.61,91.39,91.55,700.0,72.4113,72.538,72.3638,72.4905,700.0
2020-01-13 11:05:00,91.55,91.55,91.11,91.11,900.0,72.4905,72.4905,72.1421,72.1421,900.0
2020-01-13 11:10:00,91.08,91.33,91.08,91.25,2598.0,72.1183,72.3163,72.1183,72.2529,2598.0
2020-01-13 11:15:00,91.15,91.56,91.15,91.56,1636.0,72.1737,72.4984,72.1737,72.4984,1636.0
2020-01-13 11:20:00,91.61,91.66,91.61,91.66,450.0,72.538,72.5775,72.538,72.5775,450.0
2020-01-13 11:25:00,91.41,91.54,91.32,91.45,1000.0,72.3796,72.4825,72.3083,72.4113,1000.0
2020-01-13 11:30:00,91.56,91.67,91.56,91.64,1153.0,72.4984,72.5855,72.4984,72.5617,1153.0
2020-01-13 11:35:00,91.64,91.64,91.64,91.64,0.0,72.5617,72.5617,72.5617,72.5617,0.0
2020-01-13 11:40:00,91.87,91.87,91.87,91.87,100.0,72.7438,72.7438,72.7438,72.7438,100.0
2020-01-13 11:45:00,91.79,91.79,91.79,91.79,100.0,72.6805,72.6805,72.6805,72.6805,100.0
2020-01-13 11:50:00,91.69,91.75,91.65,91.65,500.0,72.6013,72.6488,72.5696,72.5696,500.0
2020-01-13 11:55:00,91.65,91.65,91.65,91.65,0.0,72.5696,72.5696,72.5696,72.5696,0.0
2020-01-13 12:00:00,91.59,91.59,91.43,91.44,800.0,72.5221,72.5221,72.3954,72.4034,800.0
2020-01-13 12:05:00,91.35,91.44,91.35,91.44,1100.0,72.3321,72.4034,72.3321,72.4034,1100.0
2020-01-13 12:10:00,91.48,91.48,91.32,91.32,900.0,72.435,72.435,72.3083,72.3083,900.0
2020-01-13 12:15:00,91.26,91.35,91.24,91.25,800.0,72.2608,72.3321,72.245,72.2529,800.0
2020-01-13 12:20:00,91.27,91.27,91.17,91.17,200.0,72.2687,72.2687,72.1896,72.1896,200.0
2020-01-13 12:25:00,91.21,91.25,91.15,91.15,1100.0,72.2212,72.2529,72.1737,72.1737,1100.0
2020-01-13 12:30:00,91.12,91.12,90.97,90.97,500.0,72.15,72.15,72.0312,72.0312,500.0
2020-01-13 12:35:00,90.86,90.86,90.81,90.81,200.0,71.9441,71.9441,71.9045,71.9045,200.0
2020-01-13 12:40:00,90.65,90.74,90.64,90.68,1800.0,71.7778,71.8491,71.7699,71.8016,1800.0
2020-01-13 12:45:00,90.57,90.66,90.54,90.66,1800.0,71.7145,71.7857,71.6907,71.7857,1800.0
2020-01-13 12:50:00,90.65,90.85,90.63,90.66,9665.0,71.7778,71.9362,71.762,71.7857,9665.0
2020-01-13 12:55:00,90.65,90.84,90.65,90.8,7018.0,71.7778,71.9283,71.7778,71.8966,7018.0
2020-01-13 13:00:00,90.71,90.87,90.71,90.86,300.0,71.8253,71.952,71.8253,71.9441,300.0
2020-01-13 13:05:00,90.87,90.89,90.78,90.78,873.0,71.952,71.9679,71.8808,71.8808,873.0
2020-01-13 13:10:00,90.88,90.95,90.88,90.9,1051.0,71.9599,72.0154,71.9599,71.9758,1051.0
2020-01-13 13:15:00,90.93,90.95,90.91,90.91,1290.0,71.9995,72.0154,71.9837,71.9837,1290.0
2020-01-13 13:20:00,90.84,90.84,90.75,90.78,1600.0,71.9283,71.9283,71.857,71.8808,1600.0
2020-01-13 13:25:00,90.69,90.69,90.62,90.62,912.0,71.8095,71.8095,71.7541,71.7541,912.0
2020-01-13 13:30:00,90.71,90.73,90.61,90.73,2003.0,71.8253,71.8412,71.7461,71.8412,2003.0
2020-01-13 13:35:00,90.76,90.79,90.75,90.79,800.0,71.8649,71.8887,71.857,71.8887,800.0
2020-01-13 13:40:00,90.79,90.82,90.79,90.82,900.0,71.8887,71.9124,71.8887,71.9124,900.0
2020-01-13 13:45:00,90.69,90.78,90.69,90.76,700.0,71.8095,71.8808,71.8095,71.8649,700.0
2020-01-13 13:50:00,90.77,90.81,90.71,90.71,400.0,71.8728,71.9045,71.8253,71.8253,400.0
2020-01-13 13:55:00,90.78,90.8,90.62,90.62,800.0,71.8808,71.8966,71.7541,71.7541,800.0
2020-01-13 14:00:00,90.6,90.68,90.55,90.65,1700.0,71.7382,71.8016,71.6986,71.7778,1700.0
2020-01-13 14:05:00,90.61,90.7,90.6,90.69,3100.0,71.7461,71.8174,71.7382,71.8095,3100.0
2020-01-13 14:10:00,90.69,90.72,90.67,90.67,600.0,71.8095,71.8332,71.7937,71.7937,600.0
2020-01-13 14:15:00,90.61,90.64,90.55,90.57,800.0,71.7461,71.7699,71.6986,71.7145,800.0
2020-01-13 14:20:00,90.57,90.62,90.52,90.52,1100.0,71.7145,71.7541,71.6749,71.6749,1100.0
2020-01-13 14:25:00,90.48,90.56,90.47,90.56,1153.0,71.6432,71.7066,71.6353,71.7066,1153.0
2020-01-13 14:30:00,90.54,90.56,90.45,90.47,1100.0,71.6907,71.7066,71.6195,71.6353,1100.0
2020-01-13 14:35:00,90.48,90.56,90.46,90.5,1200.0,71.6432,71.7066,71.6274,71.659,1200.0
2020-01-13 14:40:00,90.53,90.53,90.42,90.42,1800.0,71.6828,71.6828,71.5957,71.5957,1800.0
2020-01-13 14:45:00,90.43,90.51,90.39,90.49,2600.0,71.6036,71.667,71.5719,71.6511,2600.0
2020-01-13 14:50:00,90.44,90.62,90.43,90.62,2357.0,71.6115,71.7541,71.6036,71.7541,2357.0
2020-01-13 14:55:00,90.63,90.68,90.61,90.61,2000.0,71.762,71.8016,71.7461,71.7461,2000.0
2020-01-13 15:00:00,90.6,90.69,90.59,90.64,4145.0,71.7382,71.8095,71.7303,71.7699,4145.0
2020-01-13 15:05:00,90.65,90.65,90.56,90.63,3800.0,71.7778,71.7778,71.7066,71.762,3800.0
2020-01-13 15:10:00,90.62,90.64,90.57,90.59,1600.0,71.7541,71.7699,71.7145,71.7303,1600.0
2020-01-13 15:15:00,90.64,90.64,90.57,90.59,2215.0,71.7699,71.7699,71.7145,71.7303,2215.0
2020-01-13 15:20:00,90.58,90.58,90.45,90.5,2400.0,71.7224,71.7224,71.6195,71.659,2400.0
2020-01-13 15:25:00,90.5,90.52,90.44,90.46,2752.0,71.659,71.6749,71.6115,71.6274,2752.0
2020-01-13 15:30:00,90.48,90.5,90.4,90.44,3300.0,71.6432,71.659,71.5799,71.6115,3300.0
2020-01-13 15:35:00,90.43,90.47,90.38,90.4,2000.0,71.6036,71.6353,71.564,71.5799,2000.0
2020-01-13 15:40:00,90.41,90.43,90.34,90.34,1800.0,71.5878,71.6036,71.5324,71.5324,1800.0
2020-01-13 15:45:00,90.39,90.39,90.32,90.34,2900.0,71.5719,71.5719,71.5165,71.5324,2900.0
2020-01-13 15:50:00,90.37,90.48,90.32,90.48,4800.0,71.5561,71.6432,71.5165,71.6432,4800.0
2020-01-13 15:55:00,90.46,90.5,90.43,90.49,3618.0,71.6274,71.659,71.6036,71.6511,3618.0
2020-01-14 09:30:00,90.57,90.88,90.49,90.88,862.0,71.7145,71.9599,71.6511,71.9599,862.0
2020-01-14 09:35:00,90.5,90.56,90.37,90.37,400.0,71.659,71.7066,71.5561,71.5561,400.0
2020-01-14 09:40:00,90.49,90.61,90.39,90.43,1300.0,71.6511,71.7461,71.5719,71.6036,1300.0
2020-01-14 09:45:00,90.43,90.53,90.42,90.46,1300.0,71.6036,71.6828,71.5957,71.6274,1300.0
2020-01-14 09:50:00,90.43,90.47,90.34,90.45,700.0,71.6036,71.6353,71.5324,71.6195,700.0
2020-01-14 09:55:00,90.51,90.51,90.43,90.48,300.0,71.667,71.667,71.6036,71.6432,300.0
2020-01-14 10:00:00,90.29,90.29,90.29,90.29,100.0,71.4928,71.4928,71.4928,71.4928,100.0
2020-01-14 10:05:00,90.25,90.31,90.1,90.12,600.0,71.4611,71.5086,71.3423,71.3582,600.0
2020-01-14 10:10:00,90.15,90.17,90.13,90.17,900.0,71.3819,71.3977,71.3661,71.3977,900.0
2020-01-14 10:15:00,90.16,90.22,90.13,90.13,400.0,71.3898,71.4373,71.3661,71.3661,400.0
2020-01-14 10:20:00,90.18,90.18,89.95,90.0,1300.0,71.4057,71.4057,71.2235,71.2631,1300.0
2020-01-14 10:25:00,90.1,90.2,90.04,90.17,1995.0,71.3423,71.4215,71.2948,71.3977,1995.0
2020-01-14 10:30:00,90.2,90.35,90.2,90.35,3250.0,71.4215,71.5403,71.4215,71.5403,3250.0
2020-01-14 10:35:00,90.19,90.26,90.19,90.26,500.0,71.4136,71.469,71.4136,71.469,500.0
2020-01-14 10:40:00,90.22,90.23,90.17,90.23,900.0,71.4373,71.4453,71.3977,71.4453,900.0
2020-01-14 10:45:00,90.24,90.45,90.17,90.45,3000.0,71.4532,71.6195,71.3977,71.6195,3000.0
2020-01-14 10:50:00,90.46,90.57,90.4,90.4,1900.0,71.6274,71.7145,71.5799,71.5799,1900.0
2020-01-14 10:55:00,90.41,90.61,90.39,90.6,1900.0,71.5878,71.7461,71.5719,71.7382,1900.0
2020-01-14 11:00:00,90.6,90.61,90.41,90.42,3400.0,71.7382,71.7461,71.5878,71.5957,3400.0
2020-01-14 11:05:00,90.41,90.83,90.41,90.83,5420.0,71.5878,71.9203,71.5878,71.9203,5420.0
2020-01-14 11:10:00,90.82,90.87,90.77,90.86,1300.0,71.9124,71.952,71.8728,71.9441,1300.0
2020-01-14 11:15:00,90.89,90.94,90.85,90.9,1900.0,71.9679,72.0074,71.9362,71.9758,1900.0
2020-01-14 11:20:00,90.88,90.91,90.85,90.88,1500.0,71.9599,71.9837,71.9362,71.9599,1500.0
2020-01-14 11:25:00,90.81,90.91,90.77,90.85,1900.0,71.9045,71.9837,71.8728,71.9362,1900.0
2020-01-14 11:30:00,90.83,90.85,90.83,90.83,700.0,71.9203,71.9362,71.9203,71.9203,700.0
2020-01-14 11:35:00,90.81,90.81,90.77,90.8,1500.0,71.9045,71.9045,71.8728,71.8966,1500.0
2020-01-14 11:40:00,90.76,90.76,90.54,90.55,4796.0,71.8649,71.8649,71.6907,71.6986,4796.0
2020-01-14 11:45:00,90.54,90.56,90.54,90.56,400.0,71.6907,71.7066,71.6907,71.7066,400.0
2020-01-14 11:50:00,90.52,90.54,90.49,90.5,1496.0,71.6749,71.6907,71.6511,71.659,1496.0
2020-01-14 11:55:00,90.45,90.49,90.43,90.47,950.0,71.6195,71.6511,71.6036,71.6353,950.0
2020-01-14 12:00:00,90.42,90.42,90.32,90.42,1434.0,71.5957,71.5957,71.5165,71.5957,1434.0
2020-01-14 12:05:00,90.38,90.38,90.32,90.36,700.0,71.564,71.564,71.5165,71.5482,700.0
2020-01-14 12:10:00,90.34,90.58,90.34,90.57,3200.0,71.5324,71.7224,71.5324,71.7145,3200.0
2020-01-14 12:15:00,90.57,90.61,90.45,90.61,2659.0,71.7145,71.7461,71.6195,71.7461,2659.0
2020-01-14 12:20:00,90.65,90.91,90.65,90.91,1500.0,71.7778,71.9837,71.7778,71.9837,1500.0
2020-01-14 12:25:00,90.82,91.06,90.79,91.06,1200.0,71.9124,72.1025,71.8887,72.1025,1200.0
2020-01-14 12:30:00,91.13,91.31,91.13,91.3,1500.0,72.1579,72.3004,72.1579,72.2925,1500.0
2020-01-14 12:35:00,91.25,91.25,91.22,91.22,200.0,72.2529,72.2529,72.2292,72.2292,200.0
2020-01-14 12:40:00,91.28,91.33,91.26,91.33,700.0,72.2767,72.3163,72.2608,72.3163,700.0
2020-01-14 12:45:00,91.33,91.37,91.32,91.37,300.0,72.3163,72.3479,72.3083,72.3479,300.0
2020-01-14 12:50:00,91.47,91.47,91.4,91.4,200.0,72.4271,72.4271,72.3717,72.3717,200.0
2020-01-14 12:55:00,91.41,91.41,91.21,91.21,400.0,72.3796,72.3796,72.2212,72.2212,400.0
2020-01-14 13:00:00,91.21,91.23,91.18,91.23,300.0,72.2212,72.2371,72.1975,72.2371,300.0
2020-01-14 13:05:00,91.23,91.25,91.17,91.17,300.0,72.2371,72.2529,72.1896,72.1896,300.0
2020-01-14 13:10:00,91.29,91.29,91.29,91.29,100.0,72.2846,72.2846,72.2846,72.2846,100.0
2020-01-14 13:15:00,91.36,91.38,91.35,91.36,677.0,72.34,72.3558,72.3321,72.34,677.0
2020-01-14 13:20:00,91.39,91.5,91.39,91.46,700.0,72.3638,72.4509,72.3638,72.4192,700.0
2020-01-14 13:25:00,91.47,91.47,91.39,91.4,900.0,72.4271,72.4271,72.3638,72.3717,900.0
2020-01-14 13:30:00,91.35,91.49,91.35,91.49,600.0,72.3321,72.4429,72.3321,72.4429,600.0
2020-01-14 13:35:00,91.35,91.35,91.12,91.12,2623.0,72.3321,72.3321,72.15,72.15,2623.0
2020-01-14 13:40:00,91.36,91.36,91.15,91.22,3800.0,72.34,72.34,72.1737,72.2292,3800.0
2020-01-14 13:45:00,91.21,91.21,90.94,90.99,1200.0,72.2212,72.2212,72.0074,72.047,1200.0
2020-01-14 13:50:00,90.97,91.07,90.97,91.05,600.0,72.0312,72.1104,72.0312,72.0945,600.0
2020-01-14 13:55:00,90.96,91.01,90.92,90.92,800.0,72.0233,72.0629,71.9916,71.9916,800.0
2020-01-14 14:00:00,90.89,90.92,90.76,90.76,1000.0,71.9679,71.9916,71.8649,71.8649,1000.0
2020-01-14 14:05:00,90.56,90.56,90.56,90.56,100.0,71.7066,71.7066,71.7066,71.7066,100.0
2020-01-14 14:10:00,90.64,90.64,90.6,90.6,500.0,71.7699,71.7699,71.7382,71.7382,500.0
2020-01-14 14:15:00,90.54,90.63,90.54,90.63,500.0,71.6907,71.762,71.6907,71.762,500.0
2020-01-14 14:20:00,90.62,90.65,90.62,90.65,200.0,71.7541,71.7778,71.7541,71.7778,200.0
2020-01-14 14:25:00,90.67,90.81,90.66,90.81,1000.0,71.7937,71.9045,71.7857,71.9045,1000.0
2020-01-14 14:30:00,90.87,90.87,90.83,90.85,908.0,71.952,71.952,71.9203,71.9362,908.0
2020-01-14 14:35:00,90.9,90.96,90.9,90.92,2739.0,71.9758,72.0233,71.9758,71.9916,2739.0
2020-01-14 14:40:00,90.85,91.15,90.85,91.14,1100.0,71.9362,72.1737,71.9362,72.1658,1100.0
2020-01-14 14:45:00,91.2,91.21,91.12,91.17,1400.0,72.2133,72.2212,72.15,72.1896,1400.0
2020-01-14 14:50:00,91.17,91.17,91.17,91.17,0.0,72.1896,72.1896,72.1896,72.1896,0.0
2020-01-14 14:55:00,91.03,91.03,90.93,90.93,1300.0,72.0787,72.0787,71.9995,71.9995,1300.0
2020-01-14 15:00:00,90.96,90.99,90.86,90.86,600.0,72.0233,72.047,71.9441,71.9441,600.0
2020-01-14 15:05:00,90.85,90.85,90.85,90.85,100.0,71.9362,71.9362,71.9362,71.9362,100.0
2020-01-14 15:10:00,90.8,90.8,90.78,90.8,400.0,71.8966,71.8966,71.8808,71.8966,400.0
2020-01-14 15:15:00,90.93,90.93,90.93,90.93,100.0,71.9995,71.9995,71.9995,71.9995,100.0
2020-01-14 15:20:00,91.05,91.2,91.05,91.2,479.0,72.0945,72.2133,72.0945,72.2133,479.0
2020-01-14 15:25:00,91.19,91.19,91.14,91.17,900.0,72.2054,72.2054,72.1658,72.1896,900.0
2020-01-14 15:30:00,91.13,91.55,91.13,91.55,1221.0,72.1579,72.4905,72.1579,72.4905,1221.0
2020-01-14 15:35:00,91.63,91.74,91.61,91.65,1500.0,72.5538,72.6409,72.538,72.5696,1500.0
2020-01-14 15:40:00,91.68,91.69,91.57,91.59,2300.0,72.5934,72.6013,72.5063,72.5221,2300.0
2020-01-14 15:45:00,91.45,91.53,91.3,91.3,1300.0,72.4113,72.4746,72.2925,72.2925,1300.0
2020-01-14 15:50:00,91.35,91.35,91.23,91.32,3011.0,72.3321,72.3321,72.2371,72.3083,3011.0
2020-01-14 15:55:00,91.28,91.28,91.18,91.21,2025.0,72.2767,72.2767,72.1975,72.2212,2025.0
2020-01-15 09:30:00,90.5,90.65,90.17,90.18,1400.0,71.659,71.7778,71.3977,71.4057,1400.0
2020-01-15 09:35:00,89.68,90.27,89.68,90.27,300.0,71.0098,71.4769,71.0098,71.4769,300.0
2020-01-15 09:40:00,90.26,90.4,90.26,90.4,2871.0,71.469,71.5799,71.469,71.5799,2871.0
2020-01-15 09:45:00,90.77,90.78,90.58,90.59,1600.0,71.8728,71.8808,71.7224,71.7303,1600.0
2020-01-15 09:50:00,90.7,90.7,90.69,90.69,200.0,71.8174,71.8174,71.8095,71.8095,200.0
2020-01-15 09:55:00,90.75,90.97,90.75,90.92,800.0,71.857,72.0312,71.857,71.9916,800.0
2020-01-15 10:00:00,90.95,91.07,90.89,91.07,500.0,72.0154,72.1104,71.9679,72.1104,500.0
2020-01-15 10:05:00,91.04,91.09,91.04,91.09,300.0,72.0866,72.1262,72.0866,72.1262,300.0
2020-01-15 10:10:00,90.88,90.98,90.88,90.9,400.0,71.9599,72.0391,71.9599,71.9758,400.0
2020-01-15 10:15:00,90.73,90.76,90.71,90.76,400.0,71.8412,71.8649,71.8253,71.8649,400.0
2020-01-15 10:20:00,90.66,90.82,90.63,90.82,500.0,71.7857,71.9124,71.762,71.9124,500.0
2020-01-15 10:25:00,90.85,90.85,90.85,90.85,100.0,71.9362,71.9362,71.9362,71.9362,100.0
2020-01-15 10:30:00,91.01,91.01,90.76,90.76,500.0,72.0629,72.0629,71.8649,71.8649,500.0
2020-01-15 10:35:00,90.52,90.52,90.52,90.52,100.0,71.6749,71.6749,71.6749,71.6749,100.0
2020-01-15 10:40:00,90.45,90.45,90.38,90.38,300.0,71.6195,71.6195,71.564,71.564,300.0
2020-01-15 10:45:00,90.26,90.29,90.14,90.15,800.0,71.469,71.4928,71.374,71.3819,800.0
2020-01-15 10:50:00,90.11,90.11,90.1,90.1,300.0,71.3502,71.3502,71.3423,71.3423,300.0
2020-01-15 10:55:00,90.29,90.31,90.18,90.18,1400.0,71.4928,71.5086,71.4057,71.4057,1400.0
2020-01-15 11:00:00,90.2,90.38,90.2,90.33,700.0,71.4215,71.564,71.4215,71.5244,700.0
2020-01-15 11:05:00,90.3,90.64,90.22,90.64,5374.0,71.5007,71.7699,71.4373,71.7699,5374.0
2020-01-15 11:10:00,90.66,90.66,90.39,90.54,1200.0,71.7857,71.7857,71.5719,71.6907,1200.0
2020-01-15 11:15:00,90.45,90.58,90.45,90.45,1300.0,71.6195,71.7224,71.6195,71.6195,1300.0
2020-01-15 11:20:00,90.47,91.1,90.47,91.07,1300.0,71.6353,72.1341,71.6353,72.1104,1300.0
2020-01-15 11:25:00,91.07,91.29,91.07,91.23,1600.0,72.1104,72.2846,72.1104,72.2371,1600.0
2020-01-15 11:30:00,91.08,91.39,91.06,91.38,1286.0,72.1183,72.3638,72.1025,72.3558,1286.0
2020-01-15 11:35:00,91.53,91.56,91.47,91.56,1501.0,72.4746,72.4984,72.4271,72.4984,1501.0
2020-01-15 11:40:00,91.58,91.58,91.5,91.53,1400.0,72.5142,72.5142,72.4509,72.4746,1400.0
2020-01-15 11:45:00,91.47,91.47,91.46,91.46,200.0,72.4271,72.4271,72.4192,72.4192,200.0
2020-01-15 11:50:00,91.62,91.67,91.46,91.46,1400.0,72.5459,72.5855,72.4192,72.4192,1400.0
2020-01-15 11:55:00,91.46,91.46,91.26,91.31,900.0,72.4192,72.4192,72.2608,72.3004,900.0
2020-01-15 12:00:00,91.27,91.32,91.2,91.29,1585.0,72.2687,72.3083,72.2133,72.2846,1585.0
2020-01-15 12:05:00,91.27,91.38,91.25,91.35,1300.0,72.2687,72.3558,72.2529,72.3321,1300.0
2020-01-15 12:10:00,91.4,91.55,91.4,91.55,1100.0,72.3717,72.4905,72.3717,72.4905,1100.0
2020-01-15 12:15:00,91.57,91.6,91.5,91.5,600.0,72.5063,72.53,72.4509,72.4509,600.0
2020-01-15 12:20:00,91.51,91.55,91.45,91.47,1000.0,72.4588,72.4905,72.4113,72.4271,1000.0
2020-01-15 12:25:00,91.51,91.63,91.43,91.43,1495.0,72.4588,72.5538,72.3954,72.3954,1495.0
2020-01-15 12:30:00,91.44,91.51,91.44,91.47,800.0,72.4034,72.4588,72.4034,72.4271,800.0
2020-01-15 12:35:00,91.57,91.64,91.56,91.59,1448.0,72.5063,72.5617,72.4984,72.5221,1448.0
2020-01-15 12:40:00,91.67,91.67,91.43,91.43,600.0,72.5855,72.5855,72.3954,72.3954,600.0
2020-01-15 12:45:00,91.47,91.47,91.39,91.39,400.0,72.4271,72.4271,72.3638,72.3638,400.0
2020-01-15 12:50:00,91.39,91.4,91.37,91.4,400.0,72.3638,72.3717,72.3479,72.3717,400.0
2020-01-15 12:55:00,91.37,91.42,91.36,91.42,500.0,72.3479,72.3875,72.34,72.3875,500.0
2020-01-15 13:00:00,91.5,91.5,91.45,91.45,200.0,72.4509,72.4509,72.4113,72.4113,200.0
2020-01-15 13:05:00,91.47,91.55,91.47,91.54,400.0,72.4271,72.4905,72.4271,72.4825,400.0
2020-01-15 13:10:00,91.58,91.64,91.58,91.64,300.0,72.5142,72.5617,72.5142,72.5617,300.0
2020-01-15 13:15:00,91.64,91.64,91.6,91.6,300.0,72.5617,72.5617,72.53,72.53,300.0
2020-01-15 13:20:00,91.56,91.58,91.48,91.48,800.0,72.4984,72.5142,72.435,72.435,800.0
2020-01-15 13:25:00,91.46,91.46,91.46,91.46,100.0,72.4192,72.4192,72.4192,72.4192,100.0
2020-01-15 13:30:00,91.63,91.69,91.61,91.62,1095.0,72.5538,72.6013,72.538,72.5459,1095.0
2020-01-15 13:35:00,91.59,91.61,91.59,91.61,500.0,72.5221,72.538,72.5221,72.538,500.0
2020-01-15 13:40:00,91.61,91.61,91.58,91.58,1100.0,72.538,72.538,72.5142,72.5142,1100.0
2020-01-15 13:45:00,91.56,91.62,91.55,91.59,900.0,72.4984,72.5459,72.4905,72.5221,900.0
2020-01-15 13:50:00,91.61,91.61,91.44,91.44,1000.0,72.538,72.538,72.4034,72.4034,1000.0
2020-01-15 13:55:00,91.48,91.48,91.34,91.34,300.0,72.435,72.435,72.3242,72.3242,300.0
2020-01-15 14:00:00,91.34,91.34,91.17,91.19,790.0,72.3242,72.3242,72.1896,72.2054,790.0
2020-01-15 14:05:00,91.21,91.35,91.21,91.28,997.0,72.2212,72.3321,72.2212,72.2767,997.0
2020-01-15 14:10:00,91.33,91.34,91.31,91.34,806.0,72.3163,72.3242,72.3004,72.3242,806.0
2020-01-15 14:15:00,91.39,91.39,91.34,91.34,1135.0,72.3638,72.3638,72.3242,72.3242,1135.0
2020-01-15 14:20:00,91.32,91.48,91.32,91.45,1063.0,72.3083,72.435,72.3083,72.4113,1063.0
2020-01-15 14:25:00,91.41,91.41,91.35,91.35,708.0,72.3796,72.3796,72.3321,72.3321,708.0
2020-01-15 14:30:00,91.34,91.34,91.23,91.23,376.0,72.3242,72.3242,72.2371,72.2371,376.0
2020-01-15 14:35:00,91.2,91.26,91.2,91.26,471.0,72.2133,72.2608,72.2133,72.2608,471.0
2020-01-15 14:40:00,91.24,91.3,91.24,91.27,1037.0,72.245,72.2925,72.245,72.2687,1037.0
2020-01-15 14:45:00,91.33,91.33,91.24,91.24,1500.0,72.3163,72.3163,72.245,72.245,1500.0
2020-01-15 14:50:00,91.25,91.25,91.21,91.22,900.0,72.2529,72.2529,72.2212,72.2292,900.0
2020-01-15 14:55:00,91.22,91.25,91.08,91.08,1159.0,72.2292,72.2529,72.1183,72.1183,1159.0
2020-01-15 15:00:00,91.05,91.11,91.02,91.02,900.0,72.0945,72.1421,72.0708,72.0708,900.0
2020-01-15 15:05:00,91.03,91.03,90.94,91.01,700.0,72.0787,72.0787,72.0074,72.0629,700.0
2020-01-15 15:10:00,91.03,91.05,91.01,91.05,600.0,72.0787,72.0945,72.0629,72.0945,600.0
2020-01-15 15:15:00,91.0,91.24,91.0,91.24,957.0,72.055,72.245,72.055,72.245,957.0
2020-01-15 15:20:00,91.21,91.21,91.18,91.18,500.0,72.2212,72.2212,72.1975,72.1975,500.0
2020-01-15 15:25:00,91.18,91.18,90.98,90.98,846.0,72.1975,72.1975,72.0391,72.0391,846.0
2020-01-15 15:30:00,91.02,91.1,90.98,90.98,1760.0,72.0708,72.1341,72.0391,72.0391,1760.0
2020-01-15 15:35:00,91.0,91.01,90.96,90.97,1173.0,72.055,72.0629,72.0233,72.0312,1173.0
2020-01-15 15:40:00,90.99,91.18,90.99,91.18,1600.0,72.047,72.1975,72.047,72.1975,1600.0
2020-01-15 15:45:00,91.3,91.3,91.3,91.3,100.0,72.2925,72.2925,72.2925,72.2925,100.0
2020-01-15 15:50:00,91.38,91.38,91.23,91.24,1500.0,72.3558,72.3558,72.2371,72.245,1500.0
2020-01-15 15:55:00,91.27,91.32,91.26,91.28,1635.0,72.2687,72.3083,72.2608,72.2767,1635.0
2020-01-16 09:30:00,91.89,91.91,91.73,91.77,1265.0,72.7597,72.7755,72.633,72.6646,1265.0
2020-01-16 09:35:00,91.83,92.43,91.8,92.37,3200.0,72.7122,73.1872,72.6884,73.1397,3200.0
2020-01-16 09:40:00,92.39,92.64,92.39,92.64,2000.0,73.1556,73.3535,73.1556,73.3535,2000.0
2020-01-16 09:45:00,92.6,92.6,92.05,92.05,2500.0,73.3219,73.3219,72.8864,72.8864,2500.0
2020-01-16 09:50:00,91.95,92.26,91.95,92.26,2200.0,72.8072,73.0526,72.8072,73.0526,2200.0
2020-01-16 09:55:00,92.28,92.4,92.21,92.21,1800.0,73.0685,73.1635,73.013,73.013,1800.0
2020-01-16 10:00:00,92.21,92.42,92.0,92.0,2035.0,73.013,73.1793,72.8468,72.8468,2035.0
2020-01-16 10:05:00,91.95,92.01,91.89,91.91,1800.0,72.8072,72.8547,72.7597,72.7755,1800.0
2020-01-16 10:10:00,91.94,92.28,91.89,92.19,6395.0,72.7993,73.0685,72.7597,72.9972,6395.0
2020-01-16 10:15:00,92.0,92.0,91.89,91.89,600.0,72.8468,72.8468,72.7597,72.7597,600.0
2020-01-16 10:20:00,91.92,92.04,91.88,92.03,2000.0,72.7834,72.8784,72.7517,72.8705,2000.0
2020-01-16 10:25:00,92.0,92.2,92.0,92.2,1800.0,72.8468,73.0051,72.8468,73.0051,1800.0
2020-01-16 10:30:00,92.12,92.2,92.12,92.18,1872.0,72.9418,73.0051,72.9418,72.9893,1872.0
2020-01-16 10:35:00,92.21,92.36,92.17,92.24,1800.0,73.013,73.1318,72.9814,73.0368,1800.0
2020-01-16 10:40:00,92.27,92.32,92.04,92.07,2900.0,73.0606,73.1001,72.8784,72.9022,2900.0
2020-01-16 10:45:00,92.09,92.21,92.03,92.14,2500.0,72.918,73.013,72.8705,72.9576,2500.0
2020-01-16 10:50:00,92.14,92.17,92.0,92.12,3400.0,72.9576,72.9814,72.8468,72.9418,3400.0
2020-01-16 10:55:00,92.09,92.11,91.99,92.03,2000.0,72.918,72.9339,72.8388,72.8705,2000.0
2020-01-16 11:00:00,92.05,92.12,91.98,92.12,3200.0,72.8864,72.9418,72.8309,72.9418,3200.0
2020-01-16 11:05:00,92.09,92.21,92.09,92.14,1300.0,72.918,73.013,72.918,72.9576,1300.0
2020-01-16 11:10:00,92.17,92.27,92.06,92.25,2200.0,72.9814,73.0606,72.8943,73.0447,2200.0
2020-01-16 11:15:00,92.31,92.45,92.31,92.45,1800.0,73.0922,73.2031,73.0922,73.2031,1800.0
2020-01-16 11:20:00,92.48,92.5,92.35,92.35,4813.0,73.2268,73.2427,73.1239,73.1239,4813.0
2020-01-16 11:25:00,92.27,92.32,92.19,92.32,1900.0,73.0606,73.1001,72.9972,73.1001,1900.0
2020-01-16 11:30:00,92.25,92.36,92.25,92.36,2029.0,73.0447,73.1318,73.0447,73.1318,2029.0
2020-01-16 11:35:00,92.28,92.35,92.28,92.29,2100.0,73.0685,73.1239,73.0685,73.0764,2100.0
2020-01-16 11:40:00,92.32,92.32,92.0,92.18,1800.0,73.1001,73.1001,72.8468,72.9893,1800.0
2020-01-16 11:45:00,92.18,92.2,92.12,92.14,900.0,72.9893,73.0051,72.9418,72.9576,900.0
2020-01-16 11:50:00,92.13,92.21,92.1,92.1,1500.0,72.9497,73.013,72.9259,72.9259,1500.0
2020-01-16 11:55:00,92.06,92.15,91.99,92.13,700.0,72.8943,72.9655,72.8388,72.9497,700.0
2020-01-16 12:00:00,92.05,92.1,92.02,92.06,600.0,72.8864,72.9259,72.8626,72.8943,600.0
2020-01-16 12:05:00,92.05,92.05,91.8,91.8,1300.0,72.8864,72.8864,72.6884,72.6884,1300.0
2020-01-16 12:10:00,91.85,91.85,91.58,91.68,2100.0,72.728,72.728,72.5142,72.5934,2100.0
2020-01-16 12:15:00,91.66,91.66,91.6,91.65,1200.0,72.5775,72.5775,72.53,72.5696,1200.0
2020-01-16 12:20:00,91.56,91.61,91.54,91.58,1600.0,72.4984,72.538,72.4825,72.5142,1600.0
2020-01-16 12:25:00,91.58,91.58,91.49,91.49,1300.0,72.5142,72.5142,72.4429,72.4429,1300.0
2020-01-16 12:30:00,91.51,91.53,91.4,91.4,2061.0,72.4588,72.4746,72.3717,72.3717,2061.0
2020-01-16 12:35:00,91.44,91.47,91.35,91.36,2049.0,72.4034,72.4271,72.3321,72.34,2049.0
2020-01-16 12:40:00,91.41,91.41,91.31,91.36,1200.0,72.3796,72.3796,72.3004,72.34,1200.0
2020-01-16 12:45:00,91.38,91.45,91.36,91.45,819.0,72.3558,72.4113,72.34,72.4113,819.0
2020-01-16 12:50:00,91.44,91.5,91.36,91.36,1000.0,72.4034,72.4509,72.34,72.34,1000.0
2020-01-16 12:55:00,91.33,91.38,91.21,91.21,1936.0,72.3163,72.3558,72.2212,72.2212,1936.0
2020-01-16 13:00:00,91.14,91.14,91.04,91.13,1400.0,72.1658,72.1658,72.0866,72.1579,1400.0
2020-01-16 13:05:00,91.17,91.23,91.17,91.23,700.0,72.1896,72.2371,72.1896,72.2371,700.0
2020-01-16 13:10:00,91.24,91.24,91.2,91.2,447.0,72.245,72.245,72.2133,72.2133,447.0
2020-01-16 13:15:00,91.19,91.26,91.13,91.13,1300.0,72.2054,72.2608,72.1579,72.1579,1300.0
2020-01-16 13:20:00,91.18,91.21,91.18,91.2,987.0,72.1975,72.2212,72.1975,72.2133,987.0
2020-01-16 13:25:00,91.15,91.17,91.13,91.16,873.0,72.1737,72.1896,72.1579,72.1816,873.0
2020-01-16 13:30:00,91.07,91.11,91.04,91.11,600.0,72.1104,72.1421,72.0866,72.1421,600.0
2020-01-16 13:35:00,91.13,91.19,91.13,91.19,1130.0,72.1579,72.2054,72.1579,72.2054,1130.0
2020-01-16 13:40:00,91.2,91.29,91.19,91.19,700.0,72.2133,72.2846,72.2054,72.2054,700.0
2020-01-16 13:45:00,91.18,91.2,91.1,91.12,900.0,72.1975,72.2133,72.1341,72.15,900.0
2020-01-16 13:50:00,91.13,91.13,90.93,90.93,2464.0,72.1579,72.1579,71.9995,71.9995,2464.0
2020-01-16 13:55:00,90.89,90.92,90.87,90.89,600.0,71.9679,71.9916,71.952,71.9679,600.0
2020-01-16 14:00:00,90.75,90.75,90.7,90.7,600.0,71.857,71.857,71.8174,71.8174,600.0
2020-01-16 14:05:00,90.75,90.77,90.68,90.68,700.0,71.857,71.8728,71.8016,71.8016,700.0
2020-01-16 14:10:00,90.65,90.72,90.65,90.72,400.0,71.7778,71.8332,71.7778,71.8332,400.0
2020-01-16 14:15:00,90.68,90.74,90.65,90.74,1500.0,71.8016,71.8491,71.7778,71.8491,1500.0
2020-01-16 14:20:00,90.63,90.63,90.58,90.58,700.0,71.762,71.762,71.7224,71.7224,700.0
2020-01-16 14:25:00,90.58,90.61,90.58,90.58,400.0,71.7224,71.7461,71.7224,71.7224,400.0
2020-01-16 14:30:00,90.63,90.63,90.57,90.59,1000.0,71.762,71.762,71.7145,71.7303,1000.0
2020-01-16 14:35:00,90.56,90.57,90.51,90.54,1100.0,71.7066,71.7145,71.667,71.6907,1100.0
2020-01-16 14:40:00,90.55,90.57,90.42,90.42,2566.0,71.6986,71.7145,71.5957,71.5957,2566.0
2020-01-16 14:45:00,90.49,90.51,90.45,90.51,1166.0,71.6511,71.667,71.6195,71.667,1166.0
2020-01-16 14:50:00,90.54,90.58,90.52,90.57,700.0,71.6907,71.7224,71.6749,71.7145,700.0
2020-01-16 14:55:00,90.62,90.62,90.52,90.52,700.0,71.7541,71.7541,71.6749,71.6749,700.0
2020-01-16 15:00:00,90.54,90.62,90.54,90.61,500.0,71.6907,71.7541,71.6907,71.7461,500.0
2020-01-16 15:05:00,90.49,90.5,90.47,90.48,1300.0,71.6511,71.659,71.6353,71.6432,1300.0
2020-01-16 15:10:00,90.48,90.52,90.48,90.5,600.0,71.6432,71.6749,71.6432,71.659,600.0
2020-01-16 15:15:00,90.53,90.58,90.53,90.54,1000.0,71.6828,71.7224,71.6828,71.6907,1000.0
2020-01-16 15:20:00,90.51,90.57,90.47,90.57,1047.0,71.667,71.7145,71.6353,71.7145,1047.0
2020-01-16 15:25:00,90.6,90.71,90.6,90.71,1100.0,71.7382,71.8253,71.7382,71.8253,1100.0
2020-01-16 15:30:00,90.73,90.75,90.65,90.72,1976.0,71.8412,71.857,71.7778,71.8332,1976.0
2020-01-16 15:35:00,90.69,90.76,90.67,90.76,1800.0,71.8095,71.8649,71.7937,71.8649,1800.0
2020-01-16 15:40:00,90.77,90.77,90.73,90.73,1400.0,71.8728,71.8728,71.8412,71.8412,1400.0
2020-01-16 15:45:00,90.79,90.79,90.57,90.57,2010.0,71.8887,71.8887,71.7145,71.7145,2010.0
2020-01-16 15:50:00,90.57,90.71,90.53,90.69,3042.0,71.7145,71.8253,71.6828,71.8095,3042.0
2020-01-16 15:55:00,90.71,90.72,90.59,90.72,3400.0,71.8253,71.8332,71.7303,71.8332,3400.0
2020-01-17 09:35:00,91.24,91.59,91.24,91.59,300.0,72.245,72.5221,72.245,72.5221,300.0
2020-01-17 09:40:00,91.31,91.31,91.03,91.03,200.0,72.3004,72.3004,72.0787,72.0787,200.0
2020-01-17 09:45:00,91.05,91.05,90.8,90.88,800.0,72.0945,72.0945,71.8966,71.9599,800.0
2020-01-17 09:50:00,90.72,90.72,90.68,90.68,400.0,71.8332,71.8332,71.8016,71.8016,400.0
2020-01-17 09:55:00,90.28,90.29,90.22,90.29,500.0,71.4848,71.4928,71.4373,71.4928,500.0
2020-01-17 10:00:00,90.12,90.4,90.12,90.4,402.0,71.3582,71.5799,71.3582,71.5799,402.0
2020-01-17 10:05:00,90.44,90.46,90.44,90.46,200.0,71.6115,71.6274,71.6115,71.6274,200.0
2020-01-17 10:10:00,90.2,90.29,90.2,90.29,400.0,71.4215,71.4928,71.4215,71.4928,400.0
2020-01-17 10:15:00,90.45,90.45,90.25,90.25,400.0,71.6195,71.6195,71.4611,71.4611,400.0
2020-01-17 10:20:00,90.25,90.25,90.17,90.17,300.0,71.4611,71.4611,71.3977,71.3977,300.0
2020-01-17 10:25:00,90.27,90.27,90.05,90.05,200.0,71.4769,71.4769,71.3027,71.3027,200.0
2020-01-17 10:30:00,90.02,90.02,89.9,89.9,200.0,71.279,71.279,71.184,71.184,200.0
2020-01-17 10:35:00,89.94,89.94,89.91,89.91,200.0,71.2156,71.2156,71.1919,71.1919,200.0
2020-01-17 10:40:00,89.69,89.69,89.61,89.61,600.0,71.0177,71.0177,70.9543,70.9543,600.0
2020-01-17 10:45:00,89.63,89.8,89.63,89.8,500.0,70.9702,71.1048,70.9702,71.1048,500.0
2020-01-17 10:50:00,89.74,89.74,89.73,89.74,300.0,71.0573,71.0573,71.0494,71.0573,300.0
2020-01-17 10:55:00,89.66,89.69,89.47,89.69,400.0,70.9939,71.0177,70.8435,71.0177,400.0
2020-01-17 11:00:00,89.66,89.86,89.66,89.86,600.0,70.9939,71.1523,70.9939,71.1523,600.0
2020-01-17 11:05:00,89.95,89.95,89.81,89.83,1000.0,71.2235,71.2235,71.1127,71.1285,1000.0
2020-01-17 11:10:00,89.75,89.75,89.63,89.74,1000.0,71.0652,71.0652,70.9702,71.0573,1000.0
2020-01-17 11:15:00,89.69,89.69,89.61,89.61,800.0,71.0177,71.0177,70.9543,70.9543,800.0
2020-01-17 11:20:00,89.59,89.59,89.47,89.47,200.0,70.9385,70.9385,70.8435,70.8435,200.0
2020-01-17 11:25:00,89.43,89.56,89.43,89.54,600.0,70.8118,70.9147,70.8118,70.8989,600.0
2020-01-17 11:30:00,89.63,89.63,89.63,89.63,200.0,70.9702,70.9702,70.9702,70.9702,200.0
2020-01-17 11:35:00,89.67,89.69,89.59,89.59,500.0,71.0018,71.0177,70.9385,70.9385,500.0
2020-01-17 11:40:00,89.61,89.7,89.61,89.7,300.0,70.9543,71.0256,70.9543,71.0256,300.0
2020-01-17 11:45:00,89.71,89.73,89.66,89.66,420.0,71.0335,71.0494,70.9939,70.9939,420.0
2020-01-17 11:50:00,89.82,89.84,89.82,89.84,200.0,71.1206,71.1365,71.1206,71.1365,200.0
2020-01-17 11:55:00,89.91,89.96,89.91,89.96,314.0,71.1919,71.2315,71.1919,71.2315,314.0
2020-01-17 12:00:00,89.87,89.87,89.8,89.81,400.0,71.1602,71.1602,71.1048,71.1127,400.0
2020-01-17 12:05:00,89.78,89.78,89.65,89.65,300.0,71.0889,71.0889,70.986,70.986,300.0
2020-01-17 12:10:00,89.69,89.69,89.51,89.53,300.0,71.0177,71.0177,70.8752,70.891,300.0
2020-01-17 12:15:00,89.54,89.54,89.51,89.51,200.0,70.8989,70.8989,70.8752,70.8752,200.0
2020-01-17 12:20:00,89.53,89.53,89.5,89.5,200.0,70.891,70.891,70.8672,70.8672,200.0
2020-01-17 12:25:00,89.45,89.45,89.35,89.35,500.0,70.8276,70.8276,70.7485,70.7485,500.0
2020-01-17 12:30:00,89.34,89.45,89.34,89.45,793.0,70.7405,70.8276,70.7405,70.8276,793.0
2020-01-17 12:35:00,89.46,89.51,89.46,89.51,200.0,70.8356,70.8752,70.8356,70.8752,200.0
2020-01-17 12:40:00,89.47,89.47,89.47,89.47,100.0,70.8435,70.8435,70.8435,70.8435,100.0
2020-01-17 12:45:00,89.59,89.59,89.59,89.59,100.0,70.9385,70.9385,70.9385,70.9385,100.0
2020-01-17 12:50:00,89.53,89.56,89.53,89.56,300.0,70.891,70.9147,70.891,70.9147,300.0
2020-01-17 12:55:00,89.5,89.64,89.49,89.64,400.0,70.8672,70.9781,70.8593,70.9781,400.0
2020-01-17 13:00:00,89.59,89.59,89.51,89.51,400.0,70.9385,70.9385,70.8752,70.8752,400.0
2020-01-17 13:05:00,89.56,89.56,89.52,89.53,400.0,70.9147,70.9147,70.8831,70.891,400.0
2020-01-17 13:10:00,89.53,89.53,89.53,89.53,0.0,70.891,70.891,70.891,70.891,0.0
2020-01-17 13:15:00,89.74,89.74,89.74,89.74,100.0,71.0573,71.0573,71.0573,71.0573,100.0
2020-01-17 13:20:00,89.66,89.66,89.62,89.62,366.0,70.9939,70.9939,70.9623,70.9623,366.0
2020-01-17 13:25:00,89.69,89.69,89.69,89.69,100.0,71.0177,71.0177,71.0177,71.0177,100.0
2020-01-17 13:30:00,89.77,89.77,89.77,89.77,100.0,71.081,71.081,71.081,71.081,100.0
2020-01-17 13:35:00,89.84,89.89,89.84,89.89,200.0,71.1365,71.176,71.1365,71.176,200.0
2020-01-17 13:40:00,89.89,89.89,89.89,89.89,0.0,71.176,71.176,71.176,71.176,0.0
2020-01-17 13:45:00,89.98,89.98,89.94,89.94,200.0,71.2473,71.2473,71.2156,71.2156,200.0
2020-01-17 13:50:00,89.89,89.89,89.89,89.89,100.0,71.176,71.176,71.176,71.176,100.0
2020-01-17 13:55:00,89.95,89.95,89.87,89.89,300.0,71.2235,71.2235,71.1602,71.176,300.0
2020-01-17 14:00:00,89.78,89.83,89.77,89.83,300.0,71.0889,71.1285,71.081,71.1285,300.0
2020-01-17 14:05:00,89.72,89.72,89.72,89.72,100.0,71.0414,71.0414,71.0414,71.0414,100.0
2020-01-17 14:10:00,89.63,89.63,89.63,89.63,200.0,70.9702,70.9702,70.9702,70.9702,200.0
2020-01-17 14:15:00,89.69,89.7,89.69,89.7,200.0,71.0177,71.0256,71.0177,71.0256,200.0
2020-01-17 14:20:00,89.66,89.73,89.66,89.73,900.0,70.9939,71.0494,70.9939,71.0494,900.0
2020-01-17 14:25:00,89.76,89.8,89.76,89.77,400.0,71.0731,71.1048,71.0731,71.081,400.0
2020-01-17 14:30:00,89.74,89.8,89.71,89.71,900.0,71.0573,71.1048,71.0335,71.0335,900.0
2020-01-17 14:35:00,89.71,89.74,89.69,89.7,800.0,71.0335,71.0573,71.0177,71.0256,800.0
2020-01-17 14:40:00,89.71,89.71,89.71,89.71,100.0,71.0335,71.0335,71.0335,71.0335,100.0
2020-01-17 14:45:00,89.71,89.71,89.71,89.71,0.0,71.0335,71.0335,71.0335,71.0335,0.0
2020-01-17 14:50:00,89.73,89.74,89.71,89.74,400.0,71.0494,71.0573,71.0335,71.0573,400.0
2020-01-17 14:55:00,89.82,89.82,89.82,89.82,100.0,71.1206,71.1206,71.1206,71.1206,100.0
2020-01-17 15:00:00,89.9,89.91,89.82,89.82,400.0,71.184,71.1919,71.1206,71.1206,400.0
2020-01-17 15:05:00,89.77,89.78,89.68,89.69,597.0,71.081,71.0889,71.0098,71.0177,597.0
2020-01-17 15:10:00,89.61,89.74,89.61,89.74,700.0,70.9543,71.0573,70.9543,71.0573,700.0
2020-01-17 15:15:00,89.73,89.76,89.68,89.68,300.0,71.0494,71.0731,71.0098,71.0098,300.0
2020-01-17 15:20:00,89.71,89.74,89.69,89.69,600.0,71.0335,71.0573,71.0177,71.0177,600.0
2020-01-17 15:25:00,89.6,89.61,89.59,89.61,1000.0,70.9464,70.9543,70.9385,70.9543,1000.0
2020-01-17 15:30:00,89.6,89.67,89.57,89.66,1900.0,70.9464,71.0018,70.9227,70.9939,1900.0
2020-01-17 15:35:00,89.67,89.81,89.67,89.77,1100.0,71.0018,71.1127,71.0018,71.081,1100.0
2020-01-17 15:40:00,89.74,89.77,89.72,89.74,2100.0,71.0573,71.081,71.0414,71.0573,2100.0
2020-01-17 15:45:00,89.75,89.78,89.7,89.7,2966.0,71.0652,71.0889,71.0256,71.0256,2966.0
2020-01-17 15:50:00,89.72,89.77,89.63,89.69,8257.0,71.0414,71.081,70.9702,71.0177,8257.0
2020-01-17 15:55:00,89.71,89.71,89.5,89.5,4258.0,71.0335,71.0335,70.8672,70.8672,4258.0
2020-01-21 09:30:00,88.67,88.74,88.57,88.74,400.0,70.21,70.2655,70.1308,70.2655,400.0
2020-01-21 09:35:00,88.79,89.26,88.79,89.08,1112.0,70.305,70.6772,70.305,70.5347,1112.0
2020-01-21 09:40:00,89.07,89.07,88.81,88.81,400.0,70.5268,70.5268,70.3209,70.3209,400.0
2020-01-21 09:45:00,88.56,88.95,88.56,88.89,1200.0,70.1229,70.4317,70.1229,70.3842,1200.0
2020-01-21 09:50:00,88.97,89.12,88.83,88.83,900.0,70.4476,70.5663,70.3367,70.3367,900.0
2020-01-21 09:55:00,88.87,89.05,88.87,89.03,700.0,70.3684,70.5109,70.3684,70.4951,700.0
2020-01-21 10:00:00,88.8,89.2,88.8,89.2,818.0,70.313,70.6297,70.313,70.6297,818.0
2020-01-21 10:05:00,89.52,89.56,89.52,89.56,1000.0,70.8831,70.9147,70.8831,70.9147,1000.0
2020-01-21 10:10:00,89.58,89.62,89.5,89.5,700.0,70.9306,70.9623,70.8672,70.8672,700.0
2020-01-21 10:15:00,89.58,89.58,89.43,89.47,1200.0,70.9306,70.9306,70.8118,70.8435,1200.0
2020-01-21 10:20:00,89.49,89.63,89.49,89.53,700.0,70.8593,70.9702,70.8593,70.891,700.0
2020-01-21 10:25:00,89.48,89.48,89.43,89.45,1097.0,70.8514,70.8514,70.8118,70.8276,1097.0
2020-01-21 10:30:00,89.45,89.56,89.38,89.41,1300.0,70.8276,70.9147,70.7722,70.796,1300.0
2020-01-21 10:35:00,89.26,89.3,89.22,89.26,800.0,70.6772,70.7089,70.6455,70.6772,800.0
2020-01-21 10:40:00,89.31,89.31,89.15,89.15,1000.0,70.7168,70.7168,70.5901,70.5901,1000.0
2020-01-21 10:45:00,89.2,89.34,89.18,89.2,1400.0,70.6297,70.7405,70.6139,70.6297,1400.0
2020-01-21 10:50:00,89.19,89.46,89.19,89.46,1300.0,70.6218,70.8356,70.6218,70.8356,1300.0
2020-01-21 10:55:00,89.43,89.43,89.35,89.36,1400.0,70.8118,70.8118,70.7485,70.7564,1400.0
2020-01-21 11:00:00,89.38,89.5,89.28,89.28,1100.0,70.7722,70.8672,70.693,70.693,1100.0
2020-01-21 11:05:00,89.26,89.3,89.26,89.28,700.0,70.6772,70.7089,70.6772,70.693,700.0
2020-01-21 11:10:00,89.34,89.38,89.31,89.38,1100.0,70.7405,70.7722,70.7168,70.7722,1100.0
2020-01-21 11:15:00,89.41,89.41,89.39,89.41,400.0,70.796,70.796,70.7801,70.796,400.0
2020-01-21 11:20:00,89.54,89.54,89.43,89.43,1200.0,70.8989,70.8989,70.8118,70.8118,1200.0
2020-01-21 11:25:00,89.4,89.45,89.39,89.45,1500.0,70.7881,70.8276,70.7801,70.8276,1500.0
2020-01-21 11:30:00,89.46,89.46,89.23,89.25,1200.0,70.8356,70.8356,70.6534,70.6693,1200.0
2020-01-21 11:35:00,89.27,89.29,89.25,89.25,1100.0,70.6851,70.701,70.6693,70.6693,1100.0
2020-01-21 11:40:00,89.24,89.38,89.23,89.32,1462.0,70.6614,70.7722,70.6534,70.7247,1462.0
2020-01-21 11:45:00,89.35,89.39,89.28,89.38,2382.0,70.7485,70.7801,70.693,70.7722,2382.0
2020-01-21 11:50:00,89.39,89.41,89.33,89.41,1682.0,70.7801,70.796,70.7326,70.796,1682.0
2020-01-21 11:55:00,89.46,89.46,89.41,89.41,900.0,70.8356,70.8356,70.796,70.796,900.0
2020-01-21 12:00:00,89.39,89.39,89.25,89.25,300.0,70.7801,70.7801,70.6693,70.6693,300.0
2020-01-21 12:05:00,89.19,89.28,89.19,89.24,400.0,70.6218,70.693,70.6218,70.6614,400.0
2020-01-21 12:10:00,89.21,89.22,89.05,89.07,900.0,70.6376,70.6455,70.5109,70.5268,900.0
2020-01-21 12:15:00,89.15,89.18,89.14,89.14,500.0,70.5901,70.6139,70.5822,70.5822,500.0
2020-01-21 12:20:00,89.16,89.17,89.11,89.12,1400.0,70.598,70.6059,70.5584,70.5663,1400.0
2020-01-21 12:25:00,89.11,89.18,89.11,89.16,700.0,70.5584,70.6139,70.5584,70.598,700.0
2020-01-21 12:30:00,89.15,89.34,89.15,89.31,900.0,70.5901,70.7405,70.5901,70.7168,900.0
2020-01-21 12:35:00,89.24,89.25,89.21,89.25,500.0,70.6614,70.6693,70.6376,70.6693,500.0
2020-01-21 12:40:00,89.23,89.26,89.14,89.14,900.0,70.6534,70.6772,70.5822,70.5822,900.0
2020-01-21 12:45:00,89.17,89.25,89.17,89.25,856.0,70.6059,70.6693,70.6059,70.6693,856.0
2020-01-21 12:50:00,89.27,89.27,89.21,89.27,1300.0,70.6851,70.6851,70.6376,70.6851,1300.0
2020-01-21 12:55:00,89.29,89.36,89.29,89.35,800.0,70.701,70.7564,70.701,70.7485,800.0
2020-01-21 13:00:00,89.36,89.39,89.31,89.32,600.0,70.7564,70.7801,70.7168,70.7247,600.0
2020-01-21 13:05:00,89.34,89.37,89.34,89.36,300.0,70.7405,70.7643,70.7405,70.7564,300.0
2020-01-21 13:10:00,89.35,89.35,89.33,89.35,400.0,70.7485,70.7485,70.7326,70.7485,400.0
2020-01-21 13:15:00,89.36,89.44,89.36,89.42,800.0,70.7564,70.8197,70.7564,70.8039,800.0
2020-01-21 13:20:00,89.24,89.27,89.2,89.27,1400.0,70.6614,70.6851,70.6297,70.6851,1400.0
2020-01-21 13:25:00,89.3,89.3,89.21,89.21,300.0,70.7089,70.7089,70.6376,70.6376,300.0
2020-01-21 13:30:00,89.22,89.22,89.1,89.1,600.0,70.6455,70.6455,70.5505,70.5505,600.0
2020-01-21 13:35:00,89.04,89.13,89.04,89.13,600.0,70.503,70.5743,70.503,70.5743,600.0
2020-01-21 13:40:00,89.09,89.09,89.05,89.05,400.0,70.5426,70.5426,70.5109,70.5109,400.0
2020-01-21 13:45:00,89.0,89.01,88.91,88.91,1037.0,70.4713,70.4792,70.4001,70.4001,1037.0
2020-01-21 13:50:00,88.87,88.93,88.76,88.77,1100.0,70.3684,70.4159,70.2813,70.2892,1100.0
2020-01-21 13:55:00,88.71,88.73,88.71,88.71,600.0,70.2417,70.2575,70.2417,70.2417,600.0
2020-01-21 14:00:00,88.72,88.79,88.69,88.79,900.0,70.2496,70.305,70.2259,70.305,900.0
2020-01-21 14:05:00,88.78,88.81,88.74,88.74,900.0,70.2971,70.3209,70.2655,70.2655,900.0
2020-01-21 14:10:00,88.75,88.83,88.75,88.83,300.0,70.2734,70.3367,70.2734,70.3367,300.0
2020-01-21 14:15:00,88.81,88.82,88.77,88.8,700.0,70.3209,70.3288,70.2892,70.313,700.0
2020-01-21 14:20:00,88.8,88.87,88.8,88.87,400.0,70.313,70.3684,70.313,70.3684,400.0
2020-01-21 14:25:00,88.83,88.99,88.8,88.94,1000.0,70.3367,70.4634,70.313,70.4238,1000.0
2020-01-21 14:30:00,88.95,88.95,88.89,88.9,600.0,70.4317,70.4317,70.3842,70.3921,600.0
2020-01-21 14:35:00,88.85,88.94,88.85,88.94,600.0,70.3526,70.4238,70.3526,70.4238,600.0
2020-01-21 14:40:00,88.98,89.01,88.95,88.95,700.0,70.4555,70.4792,70.4317,70.4317,700.0
2020-01-21 14:45:00,88.93,88.93,88.9,88.9,300.0,70.4159,70.4159,70.3921,70.3921,300.0
2020-01-21 14:50:00,88.92,88.95,88.8,88.82,1814.0,70.408,70.4317,70.313,70.3288,1814.0
2020-01-21 14:55:00,88.79,88.85,88.75,88.75,1600.0,70.305,70.3526,70.2734,70.2734,1600.0
2020-01-21 15:00:00,88.82,88.87,88.74,88.87,1400.0,70.3288,70.3684,70.2655,70.3684,1400.0
2020-01-21 15:05:00,88.83,88.85,88.81,88.81,900.0,70.3367,70.3526,70.3209,70.3209,900.0
2020-01-21 15:10:00,88.79,88.81,88.71,88.81,1400.0,70.305,70.3209,70.2417,70.3209,1400.0
2020-01-21 15:15:00,88.76,88.77,88.71,88.75,1100.0,70.2813,70.2892,70.2417,70.2734,1100.0
2020-01-21 15:20:00,88.75,88.75,88.65,88.73,2200.0,70.2734,70.2734,70.1942,70.2575,2200.0
2020-01-21 15:25:00,88.73,88.79,88.72,88.75,3213.0,70.2575,70.305,70.2496,70.2734,3213.0
2020-01-21 15:30:00,88.7,88.77,88.6,88.6,2800.0,70.2338,70.2892,70.1546,70.1546,2800.0
2020-01-21 15:35:00,88.58,88.58,88.46,88.48,3481.0,70.1388,70.1388,70.0437,70.0596,3481.0
2020-01-21 15:40:00,88.49,88.49,88.41,88.44,2700.0,70.0675,70.0675,70.0042,70.0279,2700.0
2020-01-21 15:45:00,88.45,88.51,88.38,88.43,3800.0,70.0358,70.0833,69.9804,70.02,3800.0
2020-01-21 15:50:00,88.37,88.52,88.35,88.46,10901.0,69.9725,70.0913,69.9566,70.0437,10901.0
2020-01-21 15:55:00,88.51,88.55,88.31,88.31,6121.0,70.0833,70.115,69.925,69.925,6121.0
2020-01-22 09:30:00,87.72,87.72,86.82,87.0,1743.0,69.4578,69.4578,68.7452,68.8877,1743.0
2020-01-22 09:35:00,86.61,87.11,86.61,87.11,2000.0,68.5789,68.9748,68.5789,68.9748,2000.0
2020-01-22 09:40:00,87.19,87.57,87.07,87.57,1919.0,69.0381,69.339,68.9431,69.339,1919.0
2020-01-22 09:45:00,87.32,87.34,87.26,87.26,1400.0,69.1411,69.1569,69.0936,69.0936,1400.0
2020-01-22 09:50:00,87.23,87.44,87.2,87.29,2800.0,69.0698,69.2361,69.0461,69.1173,2800.0
2020-01-22 09:55:00,87.31,87.55,87.31,87.39,3000.0,69.1332,69.3232,69.1332,69.1965,3000.0
2020-01-22 10:00:00,87.38,87.41,87.08,87.08,1900.0,69.1886,69.2123,68.951,68.951,1900.0
2020-01-22 10:05:00,87.09,87.09,86.66,86.75,2712.0,68.959,68.959,68.6185,68.6897,2712.0
2020-01-22 10:10:00,86.65,86.78,86.51,86.74,2300.0,68.6106,68.7135,68.4997,68.6818,2300.0
2020-01-22 10:15:00,86.72,86.76,86.7,86.76,900.0,68.666,68.6977,68.6502,68.6977,900.0
2020-01-22 10:20:00,86.85,86.88,86.78,86.81,1800.0,68.7689,68.7927,68.7135,68.7373,1800.0
2020-01-22 10:25:00,86.74,86.74,86.55,86.68,2200.0,68.6818,68.6818,68.5314,68.6343,2200.0
2020-01-22 10:30:00,86.66,86.66,86.45,86.47,2800.0,68.6185,68.6185,68.4522,68.468,2800.0
2020-01-22 10:35:00,86.49,86.49,86.3,86.48,2200.0,68.4839,68.4839,68.3334,68.476,2200.0
2020-01-22 10:40:00,86.73,86.8,86.71,86.8,1400.0,68.6739,68.7293,68.6581,68.7293,1400.0
2020-01-22 10:45:00,86.82,86.96,86.75,86.91,1200.0,68.7452,68.856,68.6897,68.8164,1200.0
2020-01-22 10:50:00,86.76,87.03,86.76,87.02,1200.0,68.6977,68.9115,68.6977,68.9035,1200.0
2020-01-22 10:55:00,87.0,87.0,86.83,86.83,1500.0,68.8877,68.8877,68.7531,68.7531,1500.0
2020-01-22 11:00:00,86.79,86.79,86.58,86.58,1300.0,68.7214,68.7214,68.5551,68.5551,1300.0
2020-01-22 11:05:00,86.54,86.54,86.43,86.47,1300.0,68.5235,68.5235,68.4364,68.468,1300.0
2020-01-22 11:10:00,86.5,86.5,86.33,86.33,1100.0,68.4918,68.4918,68.3572,68.3572,1100.0
2020-01-22 11:15:00,86.34,86.55,86.34,86.47,2100.0,68.3651,68.5314,68.3651,68.468,2100.0
2020-01-22 11:20:00,86.46,86.46,86.33,86.33,1600.0,68.4601,68.4601,68.3572,68.3572,1600.0
2020-01-22 11:25:00,86.23,86.35,86.18,86.2,3362.0,68.278,68.373,68.2384,68.2543,3362.0
2020-01-22 11:30:00,86.21,86.25,86.17,86.25,2500.0,68.2622,68.2938,68.2305,68.2938,2500.0
2020-01-22 11:35:00,86.33,86.34,86.23,86.27,2200.0,68.3572,68.3651,68.278,68.3097,2200.0
2020-01-22 11:40:00,86.32,86.35,86.2,86.2,1200.0,68.3493,68.373,68.2543,68.2543,1200.0
2020-01-22 11:45:00,86.22,86.42,86.2,86.42,1600.0,68.2701,68.4285,68.2543,68.4285,1600.0
2020-01-22 11:50:00,86.4,86.4,86.25,86.25,1700.0,68.4126,68.4126,68.2938,68.2938,1700.0
2020-01-22 11:55:00,86.29,86.44,86.29,86.44,700.0,68.3255,68.4443,68.3255,68.4443,700.0
2020-01-22 12:00:00,86.5,86.55,86.5,86.52,700.0,68.4918,68.5314,68.4918,68.5076,700.0
2020-01-22 12:05:00,86.51,86.63,86.51,86.56,1425.0,68.4997,68.5947,68.4997,68.5393,1425.0
2020-01-22 12:10:00,86.55,86.58,86.5,86.5,1200.0,68.5314,68.5551,68.4918,68.4918,1200.0
2020-01-22 12:15:00,86.48,86.51,86.48,86.51,400.0,68.476,68.4997,68.476,68.4997,400.0
2020-01-22 12:20:00,86.33,86.33,86.29,86.29,300.0,68.3572,68.3572,68.3255,68.3255,300.0
2020-01-22 12:25:00,86.27,86.27,86.14,86.18,1400.0,68.3097,68.3097,68.2067,68.2384,1400.0
2020-01-22 12:30:00,86.13,86.26,86.13,86.26,500.0,68.1988,68.3018,68.1988,68.3018,500.0
2020-01-22 12:35:00,86.26,86.27,86.15,86.18,800.0,68.3018,68.3097,68.2147,68.2384,800.0
2020-01-22 12:40:00,86.15,86.21,86.15,86.18,600.0,68.2147,68.2622,68.2147,68.2384,600.0
2020-01-22 12:45:00,86.19,86.3,86.19,86.3,800.0,68.2463,68.3334,68.2463,68.3334,800.0
2020-01-22 12:50:00,86.33,86.33,86.08,86.09,1526.0,68.3572,68.3572,68.1592,68.1672,1526.0
2020-01-22 12:55:00,86.11,86.21,86.08,86.16,2000.0,68.183,68.2622,68.1592,68.2226,2000.0
2020-01-22 13:00:00,86.08,86.08,85.94,86.03,2510.0,68.1592,68.1592,68.0484,68.1196,2510.0
2020-01-22 13:05:00,86.04,86.13,86.04,86.09,1800.0,68.1276,68.1988,68.1276,68.1672,1800.0
2020-01-22 13:10:00,86.09,86.12,86.07,86.09,900.0,68.1672,68.1909,68.1513,68.1672,900.0
2020-01-22 13:15:00,86.09,86.09,85.87,85.87,1500.0,68.1672,68.1672,67.993,67.993,1500.0
2020-01-22 13:20:00,85.8,85.8,85.62,85.73,2000.0,67.9375,67.9375,67.795,67.8821,2000.0
2020-01-22 13:25:00,85.74,85.78,85.74,85.77,1100.0,67.89,67.9217,67.89,67.9138,1100.0
2020-01-22 13:30:00,85.77,85.93,85.77,85.9,1500.0,67.9138,68.0405,67.9138,68.0167,1500.0
2020-01-22 13:35:00,85.93,86.11,85.86,86.11,2102.0,68.0405,68.183,67.985,68.183,2102.0
2020-01-22 13:40:00,86.13,86.13,86.08,86.09,1500.0,68.1988,68.1988,68.1592,68.1672,1500.0
2020-01-22 13:45:00,85.99,86.01,85.85,85.92,1593.0,68.088,68.1038,67.9771,68.0325,1593.0
2020-01-22 13:50:00,85.81,85.89,85.81,85.86,1763.0,67.9454,68.0088,67.9454,67.985,1763.0
2020-01-22 13:55:00,85.87,85.88,85.78,85.79,1500.0,67.993,68.0009,67.9217,67.9296,1500.0
2020-01-22 14:00:00,85.72,85.76,85.64,85.69,1700.0,67.8742,67.9059,67.8108,67.8504,1700.0
2020-01-22 14:05:00,85.72,85.76,85.69,85.71,1900.0,67.8742,67.9059,67.8504,67.8663,1900.0
2020-01-22 14:10:00,85.68,85.68,85.5,85.55,1400.0,67.8425,67.8425,67.7,67.7396,1400.0
2020-01-22 14:15:00,85.55,85.55,85.4,85.4,1800.0,67.7396,67.7396,67.6208,67.6208,1800.0
2020-01-22 14:20:00,85.39,85.5,85.39,85.5,1200.0,67.6129,67.7,67.6129,67.7,1200.0
2020-01-22 14:25:00,85.47,85.67,85.47,85.64,1900.0,67.6762,67.8346,67.6762,67.8108,1900.0
2020-01-22 14:30:00,85.65,85.82,85.64,85.73,2000.0,67.8188,67.9534,67.8108,67.8821,2000.0
2020-01-22 14:35:00,85.67,85.74,85.64,85.64,2500.0,67.8346,67.89,67.8108,67.8108,2500.0
2020-01-22 14:40:00,85.64,85.74,85.62,85.67,2100.0,67.8108,67.89,67.795,67.8346,2100.0
2020-01-22 14:45:00,85.69,85.87,85.69,85.87,2310.0,67.8504,67.993,67.8504,67.993,2310.0
2020-01-22 14:50:00,85.86,85.92,85.86,85.87,2825.0,67.985,68.0325,67.985,67.993,2825.0
2020-01-22 14:55:00,85.88,85.89,85.7,85.76,2000.0,68.0009,68.0088,67.8583,67.9059,2000.0
2020-01-22 15:00:00,85.7,85.75,85.67,85.75,1931.0,67.8583,67.8979,67.8346,67.8979,1931.0
2020-01-22 15:05:00,85.7,85.73,85.59,85.66,2100.0,67.8583,67.8821,67.7712,67.8267,2100.0
2020-01-22 15:10:00,85.61,85.67,85.6,85.61,1500.0,67.7871,67.8346,67.7792,67.7871,1500.0
2020-01-22 15:15:00,85.62,85.62,85.5,85.57,1900.0,67.795,67.795,67.7,67.7554,1900.0
2020-01-22 15:20:00,85.55,85.55,85.47,85.47,2549.0,67.7396,67.7396,67.6762,67.6762,2549.0
2020-01-22 15:25:00,85.49,85.57,85.47,85.56,1700.0,67.6921,67.7554,67.6762,67.7475,1700.0
2020-01-22 15:30:00,85.6,85.77,85.6,85.71,3500.0,67.7792,67.9138,67.7792,67.8663,3500.0
2020-01-22 15:35:00,85.69,85.74,85.62,85.66,2708.0,67.8504,67.89,67.795,67.8267,2708.0
2020-01-22 15:40:00,85.64,85.66,85.54,85.56,3312.0,67.8108,67.8267,67.7317,67.7475,3312.0
2020-01-22 15:45:00,85.57,85.61,85.48,85.48,6866.0,67.7554,67.7871,67.6841,67.6841,6866.0
2020-01-22 15:50:00,85.48,85.54,85.3,85.35,10883.0,67.6841,67.7317,67.5416,67.5812,10883.0
2020-01-22 15:55:00,85.36,85.51,85.31,85.51,6692.0,67.5891,67.7079,67.5495,67.7079,6692.0
2020-01-23 09:30:00,84.43,84.44,84.02,84.11,1700.0,66.8527,66.8607,66.5281,66.5994,1700.0
2020-01-23 09:35:00,83.5,83.5,83.35,83.39,400.0,66.1164,66.1164,65.9976,66.0293,400.0
2020-01-23 09:40:00,83.3,83.35,83.3,83.35,300.0,65.958,65.9976,65.958,65.9976,300.0
2020-01-23 09:45:00,83.48,83.48,83.14,83.16,726.0,66.1005,66.1005,65.8313,65.8471,726.0
2020-01-23 09:50:00,83.37,83.37,83.37,83.37,100.0,66.0134,66.0134,66.0134,66.0134,100.0
2020-01-23 09:55:00,84.0,84.4,83.96,84.4,1000.0,66.5123,66.829,66.4806,66.829,1000.0
2020-01-23 10:00:00,84.28,84.28,84.07,84.07,918.0,66.734,66.734,66.5677,66.5677,918.0
2020-01-23 10:05:00,84.07,84.21,83.8,84.21,700.0,66.5677,66.6785,66.3539,66.6785,700.0
2020-01-23 10:10:00,84.26,84.26,84.16,84.21,700.0,66.7181,66.7181,66.639,66.6785,700.0
2020-01-23 10:15:00,84.15,84.15,83.97,84.01,400.0,66.631,66.631,66.4885,66.5202,400.0
2020-01-23 10:20:00,84.0,84.1,84.0,84.08,700.0,66.5123,66.5914,66.5123,66.5756,700.0
2020-01-23 10:25:00,83.93,83.96,83.93,83.96,300.0,66.4568,66.4806,66.4568,66.4806,300.0
2020-01-23 10:30:00,83.96,83.96,83.79,83.79,400.0,66.4806,66.4806,66.346,66.346,400.0
2020-01-23 10:35:00,83.79,83.82,83.79,83.81,400.0,66.346,66.3697,66.346,66.3618,400.0
2020-01-23 10:40:00,83.72,83.82,83.72,83.81,800.0,66.2906,66.3697,66.2906,66.3618,800.0
2020-01-23 10:45:00,83.9,83.9,83.9,83.9,100.0,66.4331,66.4331,66.4331,66.4331,100.0
2020-01-23 10:50:00,83.93,83.94,83.87,83.87,500.0,66.4568,66.4648,66.4093,66.4093,500.0
2020-01-23 10:55:00,83.81,83.83,83.76,83.83,1010.0,66.3618,66.3777,66.3222,66.3777,1010.0
2020-01-23 11:00:00,83.86,84.43,83.86,84.4,1400.0,66.4014,66.8527,66.4014,66.829,1400.0
2020-01-23 11:05:00,84.44,84.51,84.4,84.4,1100.0,66.8607,66.9161,66.829,66.829,1100.0
2020-01-23 11:10:00,84.37,84.37,84.3,84.3,700.0,66.8052,66.8052,66.7498,66.7498,700.0
2020-01-23 11:15:00,84.36,84.36,84.24,84.28,700.0,66.7973,66.7973,66.7023,66.734,700.0
2020-01-23 11:20:00,84.22,84.22,84.15,84.15,200.0,66.6865,66.6865,66.631,66.631,200.0
2020-01-23 11:25:00,84.15,84.48,84.15,84.46,1200.0,66.631,66.8923,66.631,66.8765,1200.0
2020-01-23 11:30:00,84.48,85.3,84.48,84.87,1600.0,66.8923,67.5416,66.8923,67.2011,1600.0
2020-01-23 11:35:00,84.87,84.91,84.87,84.91,500.0,67.2011,67.2328,67.2011,67.2328,500.0
2020-01-23 11:40:00,85.0,85.19,85.0,85.09,800.0,67.3041,67.4545,67.3041,67.3753,800.0
2020-01-23 11:45:00,85.12,85.12,84.92,85.04,900.0,67.3991,67.3991,67.2407,67.3357,900.0
2020-01-23 11:50:00,84.84,85.02,84.84,85.02,400.0,67.1774,67.3199,67.1774,67.3199,400.0
2020-01-23 11:55:00,85.02,85.02,85.02,85.02,0.0,67.3199,67.3199,67.3199,67.3199,0.0
2020-01-23 12:00:00,84.69,84.69,84.46,84.46,600.0,67.0586,67.0586,66.8765,66.8765,600.0
2020-01-23 12:05:00,84.5,84.65,84.45,84.65,1200.0,66.9082,67.0269,66.8686,67.0269,1200.0
2020-01-23 12:10:00,84.59,84.59,84.59,84.59,300.0,66.9794,66.9794,66.9794,66.9794,300.0
2020-01-23 12:15:00,84.58,84.59,84.5,84.5,1300.0,66.9715,66.9794,66.9082,66.9082,1300.0
2020-01-23 12:20:00,84.46,84.5,84.41,84.41,1300.0,66.8765,66.9082,66.8369,66.8369,1300.0
2020-01-23 12:25:00,84.28,84.28,84.18,84.28,1574.0,66.734,66.734,66.6548,66.734,1574.0
2020-01-23 12:30:00,84.34,84.34,84.26,84.26,400.0,66.7815,66.7815,66.7181,66.7181,400.0
2020-01-23 12:35:00,84.29,84.29,84.19,84.19,800.0,66.7419,66.7419,66.6627,66.6627,800.0
2020-01-23 12:40:00,84.11,84.16,84.04,84.16,1454.0,66.5994,66.639,66.5439,66.639,1454.0
2020-01-23 12:45:00,84.11,84.11,84.11,84.11,100.0,66.5994,66.5994,66.5994,66.5994,100.0
2020-01-23 12:50:00,84.07,84.1,84.07,84.08,400.0,66.5677,66.5914,66.5677,66.5756,400.0
2020-01-23 12:55:00,84.03,84.03,84.01,84.01,400.0,66.536,66.536,66.5202,66.5202,400.0
2020-01-23 13:00:00,83.99,84.17,83.99,84.17,1300.0,66.5043,66.6469,66.5043,66.6469,1300.0
2020-01-23 13:05:00,84.26,84.26,84.19,84.19,500.0,66.7181,66.7181,66.6627,66.6627,500.0
2020-01-23 13:10:00,84.17,84.17,84.15,84.15,300.0,66.6469,66.6469,66.631,66.631,300.0
2020-01-23 13:15:00,83.97,83.97,83.91,83.95,700.0,66.4885,66.4885,66.441,66.4727,700.0
2020-01-23 13:20:00,84.0,84.02,83.95,84.02,900.0,66.5123,66.5281,66.4727,66.5281,900.0
2020-01-23 13:25:00,84.12,84.12,84.09,84.09,200.0,66.6073,66.6073,66.5835,66.5835,200.0
2020-01-23 13:30:00,83.99,84.05,83.97,84.04,1600.0,66.5043,66.5519,66.4885,66.5439,1600.0
2020-01-23 13:35:00,83.98,84.06,83.96,84.02,600.0,66.4964,66.5598,66.4806,66.5281,600.0
2020-01-23 13:40:00,84.09,84.13,84.08,84.13,900.0,66.5835,66.6152,66.5756,66.6152,900.0
2020-01-23 13:45:00,84.11,84.16,84.1,84.1,800.0,66.5994,66.639,66.5914,66.5914,800.0
2020-01-23 13:50:00,84.12,84.4,84.12,84.4,1100.0,66.6073,66.829,66.6073,66.829,1100.0
2020-01-23 13:55:00,84.44,84.66,84.43,84.66,1600.0,66.8607,67.0349,66.8527,67.0349,1600.0
2020-01-23 14:00:00,84.75,84.87,84.75,84.87,1200.0,67.1061,67.2011,67.1061,67.2011,1200.0
2020-01-23 14:05:00,84.73,84.73,84.61,84.62,1100.0,67.0903,67.0903,66.9953,67.0032,1100.0
2020-01-23 14:10:00,84.51,84.7,84.49,84.7,800.0,66.9161,67.0665,66.9003,67.0665,800.0
2020-01-23 14:15:00,84.7,84.7,84.66,84.66,500.0,67.0665,67.0665,67.0349,67.0349,500.0
2020-01-23 14:20:00,84.64,84.83,84.5,84.77,1500.0,67.019,67.1695,66.9082,67.122,1500.0
2020-01-23 14:25:00,84.82,84.9,84.82,84.87,300.0,67.1616,67.2249,67.1616,67.2011,300.0
2020-01-23 14:30:00,84.95,85.05,84.95,85.01,800.0,67.2645,67.3437,67.2645,67.312,800.0
2020-01-23 14:35:00,84.99,85.07,84.99,85.04,900.0,67.2962,67.3595,67.2962,67.3357,900.0
2020-01-23 14:40:00,85.01,85.01,84.98,84.98,200.0,67.312,67.312,67.2882,67.2882,200.0
2020-01-23 14:45:00,84.95,84.95,84.86,84.89,600.0,67.2645,67.2645,67.1932,67.217,600.0
2020-01-23 14:50:00,84.93,84.98,84.79,84.79,500.0,67.2487,67.2882,67.1378,67.1378,500.0
2020-01-23 14:55:00,84.83,84.83,84.72,84.72,800.0,67.1695,67.1695,67.0824,67.0824,800.0
2020-01-23 15:00:00,84.73,84.73,84.7,84.7,600.0,67.0903,67.0903,67.0665,67.0665,600.0
2020-01-23 15:05:00,84.73,84.91,84.72,84.79,1114.0,67.0903,67.2328,67.0824,67.1378,1114.0
2020-01-23 15:10:00,84.79,84.83,84.75,84.81,1000.0,67.1378,67.1695,67.1061,67.1536,1000.0
2020-01-23 15:15:00,84.81,84.85,84.81,84.82,800.0,67.1536,67.1853,67.1536,67.1616,800.0
2020-01-23 15:20:00,84.85,84.93,84.85,84.89,1100.0,67.1853,67.2487,67.1853,67.217,1100.0
2020-01-23 15:25:00,84.84,84.98,84.83,84.97,1300.0,67.1774,67.2882,67.1695,67.2803,1300.0
2020-01-23 15:30:00,84.92,84.97,84.89,84.91,2485.0,67.2407,67.2803,67.217,67.2328,2485.0
2020-01-23 15:35:00,84.94,84.96,84.85,84.85,2300.0,67.2566,67.2724,67.1853,67.1853,2300.0
2020-01-23 15:40:00,84.89,84.93,84.82,84.85,1200.0,67.217,67.2487,67.1616,67.1853,1200.0
2020-01-23 15:45:00,84.86,84.88,84.75,84.76,2606.0,67.1932,67.2091,67.1061,67.114,2606.0
2020-01-23 15:50:00,84.69,84.69,84.34,84.5,8678.0,67.0586,67.0586,66.7815,66.9082,8678.0
2020-01-23 15:55:00,84.52,84.79,84.52,84.62,10724.0,66.924,67.1378,66.924,67.0032,10724.0
2020-01-24 09:30:00,83.77,83.85,83.7,83.7,300.0,66.3301,66.3935,66.2747,66.2747,300.0
2020-01-24 09:35:00,83.32,83.39,83.21,83.21,1450.0,65.9738,66.0293,65.8867,65.8867,1450.0
2020-01-24 09:40:00,83.13,83.37,83.13,83.16,849.0,65.8234,66.0134,65.8234,65.8471,849.0
2020-01-24 09:45:00,83.14,83.14,82.75,82.91,1895.0,65.8313,65.8313,65.5225,65.6492,1895.0
2020-01-24 09:50:00,82.81,82.81,82.68,82.68,200.0,65.57,65.57,65.4671,65.4671,200.0
2020-01-24 09:55:00,82.6,82.62,82.56,82.62,1071.0,65.4037,65.4196,65.3721,65.4196,1071.0
2020-01-24 10:00:00,82.71,82.8,82.6,82.6,800.0,65.4908,65.5621,65.4037,65.4037,800.0
2020-01-24 10:05:00,82.23,82.29,82.19,82.22,1200.0,65.1108,65.1583,65.0791,65.1028,1200.0
2020-01-24 10:10:00,82.43,82.43,82.43,82.43,100.0,65.2691,65.2691,65.2691,65.2691,100.0
2020-01-24 10:15:00,82.59,82.6,82.56,82.56,799.0,65.3958,65.4037,65.3721,65.3721,799.0
2020-01-24 10:20:00,82.64,82.64,82.52,82.52,300.0,65.4354,65.4354,65.3404,65.3404,300.0
2020-01-24 10:25:00,82.56,82.63,82.55,82.57,1000.0,65.3721,65.4275,65.3641,65.38,1000.0
2020-01-24 10:30:00,82.58,82.8,82.58,82.59,900.0,65.3879,65.5621,65.3879,65.3958,900.0
2020-01-24 10:35:00,82.56,82.71,82.56,82.62,600.0,65.3721,65.4908,65.3721,65.4196,600.0
2020-01-24 10:40:00,82.52,82.52,82.2,82.2,500.0,65.3404,65.3404,65.087,65.087,500.0
2020-01-24 10:45:00,82.21,82.21,82.15,82.15,600.0,65.0949,65.0949,65.0474,65.0474,600.0
2020-01-24 10:50:00,82.11,82.15,82.09,82.14,500.0,65.0157,65.0474,64.9999,65.0395,500.0
2020-01-24 10:55:00,82.17,82.17,82.13,82.13,200.0,65.0632,65.0632,65.0316,65.0316,200.0
2020-01-24 11:00:00,82.22,82.22,82.22,82.22,100.0,65.1028,65.1028,65.1028,65.1028,100.0
2020-01-24 11:05:00,82.41,82.45,82.24,82.45,700.0,65.2533,65.285,65.1187,65.285,700.0
2020-01-24 11:10:00,82.42,82.48,82.42,82.48,1400.0,65.2612,65.3087,65.2612,65.3087,1400.0
2020-01-24 11:15:00,82.42,82.42,82.07,82.08,949.0,65.2612,65.2612,64.9841,64.992,949.0
2020-01-24 11:20:00,82.06,82.06,81.87,82.02,600.0,64.9761,64.9761,64.8257,64.9445,600.0
2020-01-24 11:25:00,82.02,82.02,82.02,82.02,0.0,64.9445,64.9445,64.9445,64.9445,0.0
2020-01-24 11:30:00,82.05,82.14,81.98,82.14,800.0,64.9682,65.0395,64.9128,65.0395,800.0
2020-01-24 11:35:00,82.23,82.38,82.23,82.27,400.0,65.1108,65.2295,65.1108,65.1424,400.0
2020-01-24 11:40:00,82.19,82.19,82.11,82.11,200.0,65.0791,65.0791,65.0157,65.0157,200.0
2020-01-24 11:45:00,82.02,82.02,82.02,82.02,200.0,64.9445,64.9445,64.9445,64.9445,200.0
2020-01-24 11:50:00,82.0,82.07,81.95,82.07,600.0,64.9286,64.9841,64.889,64.9841,600.0
2020-01-24 11:55:00,82.2,82.24,82.05,82.05,1107.0,65.087,65.1187,64.9682,64.9682,1107.0
2020-01-24 12:00:00,82.05,82.05,82.05,82.05,0.0,64.9682,64.9682,64.9682,64.9682,0.0
2020-01-24 12:05:00,82.2,82.2,82.2,82.2,1900.0,65.087,65.087,65.087,65.087,1900.0
2020-01-24 12:10:00,82.2,82.26,82.2,82.2,500.0,65.087,65.1345,65.087,65.087,500.0
2020-01-24 12:15:00,82.2,82.2,82.0,82.0,600.0,65.087,65.087,64.9286,64.9286,600.0
2020-01-24 12:20:00,82.12,82.12,82.08,82.08,300.0,65.0237,65.0237,64.992,64.992,300.0
2020-01-24 12:25:00,82.11,82.11,82.11,82.11,200.0,65.0157,65.0157,65.0157,65.0157,200.0
2020-01-24 12:30:00,82.16,82.16,82.16,82.16,100.0,65.0553,65.0553,65.0553,65.0553,100.0
2020-01-24 12:35:00,82.27,82.27,82.27,82.27,100.0,65.1424,65.1424,65.1424,65.1424,100.0
2020-01-24 12:40:00,82.44,82.44,82.41,82.41,300.0,65.277,65.277,65.2533,65.2533,300.0
2020-01-24 12:45:00,82.47,82.49,82.47,82.49,1150.0,65.3008,65.3166,65.3008,65.3166,1150.0
2020-01-24 12:50:00,82.43,82.46,82.42,82.42,1000.0,65.2691,65.2929,65.2612,65.2612,1000.0
2020-01-24 12:55:00,82.37,82.37,82.37,82.37,400.0,65.2216,65.2216,65.2216,65.2216,400.0
2020-01-24 13:00:00,82.37,82.37,82.16,82.21,508.0,65.2216,65.2216,65.0553,65.0949,508.0
2020-01-24 13:05:00,82.4,82.46,82.38,82.46,1600.0,65.2454,65.2929,65.2295,65.2929,1600.0
2020-01-24 13:10:00,82.48,82.55,82.44,82.52,1142.0,65.3087,65.3641,65.277,65.3404,1142.0
2020-01-24 13:15:00,82.5,82.5,82.5,82.5,300.0,65.3245,65.3245,65.3245,65.3245,300.0
2020-01-24 13:20:00,82.43,82.47,82.43,82.47,400.0,65.2691,65.3008,65.2691,65.3008,400.0
2020-01-24 13:25:00,82.48,82.48,82.39,82.39,400.0,65.3087,65.3087,65.2374,65.2374,400.0
2020-01-24 13:30:00,82.43,82.43,82.43,82.43,100.0,65.2691,65.2691,65.2691,65.2691,100.0
2020-01-24 13:35:00,82.43,82.43,82.43,82.43,100.0,65.2691,65.2691,65.2691,65.2691,100.0
2020-01-24 13:40:00,82.61,82.61,82.52,82.52,400.0,65.4116,65.4116,65.3404,65.3404,400.0
2020-01-24 13:45:00,82.64,82.64,82.59,82.6,600.0,65.4354,65.4354,65.3958,65.4037,600.0
2020-01-24 13:50:00,82.64,82.68,82.64,82.68,500.0,65.4354,65.4671,65.4354,65.4671,500.0
2020-01-24 13:55:00,82.51,82.51,82.51,82.51,100.0,65.3325,65.3325,65.3325,65.3325,100.0
2020-01-24 14:00:00,82.4,82.4,82.35,82.35,200.0,65.2454,65.2454,65.2058,65.2058,200.0
2020-01-24 14:05:00,82.38,82.41,82.38,82.41,200.0,65.2295,65.2533,65.2295,65.2533,200.0
2020-01-24 14:10:00,82.3,82.3,82.26,82.26,300.0,65.1662,65.1662,65.1345,65.1345,300.0
2020-01-24 14:15:00,82.22,82.33,82.16,82.33,300.0,65.1028,65.1899,65.0553,65.1899,300.0
2020-01-24 14:20:00,82.31,82.33,82.3,82.3,500.0,65.1741,65.1899,65.1662,65.1662,500.0
2020-01-24 14:25:00,82.33,82.51,82.33,82.44,1100.0,65.1899,65.3325,65.1899,65.277,1100.0
2020-01-24 14:30:00,82.44,82.56,82.39,82.56,1500.0,65.277,65.3721,65.2374,65.3721,1500.0
2020-01-24 14:35:00,82.61,82.61,82.61,82.61,200.0,65.4116,65.4116,65.4116,65.4116,200.0
2020-01-24 14:40:00,82.52,82.53,82.47,82.49,1000.0,65.3404,65.3483,65.3008,65.3166,1000.0
2020-01-24 14:45:00,82.51,82.58,82.51,82.56,884.0,65.3325,65.3879,65.3325,65.3721,884.0
2020-01-24 14:50:00,82.59,82.67,82.57,82.67,1200.0,65.3958,65.4592,65.38,65.4592,1200.0
2020-01-24 14:55:00,82.76,82.9,82.76,82.9,1000.0,65.5304,65.6413,65.5304,65.6413,1000.0
2020-01-24 15:00:00,82.91,82.91,82.8,82.87,800.0,65.6492,65.6492,65.5621,65.6175,800.0
2020-01-24 15:05:00,82.88,82.91,82.78,82.81,2900.0,65.6254,65.6492,65.5463,65.57,2900.0
2020-01-24 15:10:00,82.84,82.84,82.78,82.8,1200.0,65.5938,65.5938,65.5463,65.5621,1200.0
2020-01-24 15:15:00,82.83,82.88,82.78,82.79,600.0,65.5858,65.6254,65.5463,65.5542,600.0
2020-01-24 15:20:00,82.82,82.89,82.79,82.87,1100.0,65.5779,65.6334,65.5542,65.6175,1100.0
2020-01-24 15:25:00,82.87,82.97,82.86,82.94,1800.0,65.6175,65.6967,65.6096,65.6729,1800.0
2020-01-24 15:30:00,82.93,82.93,82.72,82.8,1900.0,65.665,65.665,65.4987,65.5621,1900.0
2020-01-24 15:35:00,82.79,82.93,82.75,82.75,2400.0,65.5542,65.665,65.5225,65.5225,2400.0
2020-01-24 15:40:00,82.73,82.73,82.58,82.66,2300.0,65.5067,65.5067,65.3879,65.4512,2300.0
2020-01-24 15:45:00,82.68,82.85,82.68,82.85,1500.0,65.4671,65.6017,65.4671,65.6017,1500.0
2020-01-24 15:50:00,82.8,82.91,82.76,82.78,4700.0,65.5621,65.6492,65.5304,65.5463,4700.0
2020-01-24 15:55:00,82.78,82.87,82.76,82.85,5905.0,65.5463,65.6175,65.5304,65.6017,5905.0
2020-01-27 09:30:00,81.2,81.2,80.79,80.79,900.0,64.2952,64.2952,63.9705,63.9705,900.0
2020-01-27 09:35:00,80.79,80.79,80.43,80.66,8308.0,63.9705,63.9705,63.6855,63.8676,8308.0
2020-01-27 09:40:00,80.78,80.78,80.23,80.38,1800.0,63.9626,63.9626,63.5271,63.6459,1800.0
2020-01-27 09:45:00,80.36,80.36,79.97,80.24,500.0,63.6301,63.6301,63.3213,63.535,500.0
2020-01-27 09:50:00,80.33,80.65,80.3,80.52,1000.0,63.6063,63.8597,63.5826,63.7568,1000.0
2020-01-27 09:55:00,80.36,80.36,80.36,80.36,100.0,63.6301,63.6301,63.6301,63.6301,100.0
2020-01-27 10:00:00,80.54,80.57,80.25,80.45,2900.0,63.7726,63.7963,63.543,63.7013,2900.0
2020-01-27 10:05:00,80.22,80.22,80.11,80.11,200.0,63.5192,63.5192,63.4321,63.4321,200.0
2020-01-27 10:10:00,79.68,79.68,79.57,79.57,500.0,63.0916,63.0916,63.0045,63.0045,500.0
2020-01-27 10:15:00,79.94,80.2,79.94,80.2,3398.0,63.2975,63.5034,63.2975,63.5034,3398.0
2020-01-27 10:20:00,80.1,80.18,79.96,80.18,865.0,63.4242,63.4875,63.3133,63.4875,865.0
2020-01-27 10:25:00,80.16,80.17,80.12,80.13,600.0,63.4717,63.4796,63.44,63.4479,600.0
2020-01-27 10:30:00,80.33,80.63,80.33,80.37,1100.0,63.6063,63.8439,63.6063,63.638,1100.0
2020-01-27 10:35:00,80.49,80.49,80.44,80.44,2102.0,63.733,63.733,63.6934,63.6934,2102.0
2020-01-27 10:40:00,80.34,80.34,79.9,79.9,655.0,63.6142,63.6142,63.2658,63.2658,655.0
2020-01-27 10:45:00,79.89,79.94,79.85,79.94,500.0,63.2579,63.2975,63.2262,63.2975,500.0
2020-01-27 10:50:00,79.97,80.01,79.79,79.79,1200.0,63.3213,63.3529,63.1787,63.1787,1200.0
2020-01-27 10:55:00,79.82,79.97,79.82,79.94,600.0,63.2025,63.3213,63.2025,63.2975,600.0
2020-01-27 11:00:00,79.98,80.03,79.66,79.74,600.0,63.3292,63.3688,63.0758,63.1391,600.0
2020-01-27 11:05:00,79.79,79.79,79.34,79.41,2200.0,63.1787,63.1787,62.8224,62.8778,2200.0
2020-01-27 11:10:00,79.36,79.62,79.33,79.58,1200.0,62.8383,63.0441,62.8145,63.0125,1200.0
2020-01-27 11:15:00,79.64,79.87,79.6,79.87,600.0,63.06,63.2421,63.0283,63.2421,600.0
2020-01-27 11:20:00,79.82,79.82,79.81,79.81,200.0,63.2025,63.2025,63.1946,63.1946,200.0
2020-01-27 11:25:00,80.2,80.2,80.0,80.09,1000.0,63.5034,63.5034,63.345,63.4163,1000.0
2020-01-27 11:30:00,80.21,80.21,79.92,79.92,900.0,63.5113,63.5113,63.2817,63.2817,900.0
2020-01-27 11:35:00,79.84,79.88,79.78,79.88,748.0,63.2183,63.25,63.1708,63.25,748.0
2020-01-27 11:40:00,79.62,79.71,79.62,79.69,700.0,63.0441,63.1154,63.0441,63.0996,700.0
2020-01-27 11:45:00,79.67,79.67,79.29,79.29,980.0,63.0837,63.0837,62.7828,62.7828,980.0
2020-01-27 11:50:00,79.42,79.5,79.34,79.38,1000.0,62.8858,62.9491,62.8224,62.8541,1000.0
2020-01-27 11:55:00,79.38,79.38,79.38,79.38,0.0,62.8541,62.8541,62.8541,62.8541,0.0
2020-01-27 12:00:00,79.48,79.64,79.48,79.64,600.0,62.9333,63.06,62.9333,63.06,600.0
2020-01-27 12:05:00,79.7,80.02,79.7,80.02,527.0,63.1075,63.3609,63.1075,63.3609,527.0
2020-01-27 12:10:00,80.02,80.02,79.87,79.87,736.0,63.3609,63.3609,63.2421,63.2421,736.0
2020-01-27 12:15:00,80.0,80.08,80.0,80.08,700.0,63.345,63.4084,63.345,63.4084,700.0
2020-01-27 12:20:00,80.05,80.12,80.03,80.04,1100.0,63.3846,63.44,63.3688,63.3767,1100.0
2020-01-27 12:25:00,80.07,80.07,79.97,79.97,900.0,63.4004,63.4004,63.3213,63.3213,900.0
2020-01-27 12:30:00,79.99,80.26,79.99,80.26,1600.0,63.3371,63.5509,63.3371,63.5509,1600.0
2020-01-27 12:35:00,80.29,80.29,80.11,80.16,2100.0,63.5746,63.5746,63.4321,63.4717,2100.0
2020-01-27 12:40:00,80.15,80.24,80.12,80.13,3100.0,63.4638,63.535,63.44,63.4479,3100.0
2020-01-27 12:45:00,80.14,80.21,80.14,80.21,2400.0,63.4559,63.5113,63.4559,63.5113,2400.0
2020-01-27 12:50:00,80.26,80.26,80.09,80.1,3500.0,63.5509,63.5509,63.4163,63.4242,3500.0
2020-01-27 12:55:00,80.14,80.22,80.04,80.22,1600.0,63.4559,63.5192,63.3767,63.5192,1600.0
2020-01-27 13:00:00,80.27,80.35,80.27,80.34,1800.0,63.5588,63.6221,63.5588,63.6142,1800.0
2020-01-27 13:05:00,80.3,80.36,80.09,80.09,1800.0,63.5826,63.6301,63.4163,63.4163,1800.0
2020-01-27 13:10:00,80.01,80.01,79.86,79.86,1400.0,63.3529,63.3529,63.2342,63.2342,1400.0
2020-01-27 13:15:00,79.84,79.84,79.77,79.77,1100.0,63.2183,63.2183,63.1629,63.1629,1100.0
2020-01-27 13:20:00,79.77,79.87,79.68,79.68,700.0,63.1629,63.2421,63.0916,63.0916,700.0
2020-01-27 13:25:00,79.69,79.76,79.69,79.75,1100.0,63.0996,63.155,63.0996,63.1471,1100.0
2020-01-27 13:30:00,79.87,79.96,79.87,79.96,700.0,63.2421,63.3133,63.2421,63.3133,700.0
2020-01-27 13:35:00,79.93,80.0,79.93,79.97,1200.0,63.2896,63.345,63.2896,63.3213,1200.0
2020-01-27 13:40:00,79.94,80.13,79.93,80.05,1800.0,63.2975,63.4479,63.2896,63.3846,1800.0
2020-01-27 13:45:00,79.97,80.01,79.92,80.0,1276.0,63.3213,63.3529,63.2817,63.345,1276.0
2020-01-27 13:50:00,80.04,80.06,79.89,79.91,900.0,63.3767,63.3925,63.2579,63.2738,900.0
2020-01-27 13:55:00,79.92,80.03,79.9,79.91,1600.0,63.2817,63.3688,63.2658,63.2738,1600.0
2020-01-27 14:00:00,79.94,79.99,79.92,79.92,1600.0,63.2975,63.3371,63.2817,63.2817,1600.0
2020-01-27 14:05:00,79.93,79.94,79.68,79.68,700.0,63.2896,63.2975,63.0916,63.0916,700.0
2020-01-27 14:10:00,79.72,79.94,79.72,79.8,2486.0,63.1233,63.2975,63.1233,63.1867,2486.0
2020-01-27 14:15:00,79.8,79.8,79.71,79.71,800.0,63.1867,63.1867,63.1154,63.1154,800.0
2020-01-27 14:20:00,79.7,79.77,79.7,79.7,1000.0,63.1075,63.1629,63.1075,63.1075,1000.0
2020-01-27 14:25:00,79.68,79.89,79.68,79.87,1300.0,63.0916,63.2579,63.0916,63.2421,1300.0
2020-01-27 14:30:00,79.89,80.0,79.86,79.87,1100.0,63.2579,63.345,63.2342,63.2421,1100.0
2020-01-27 14:35:00,79.91,79.91,79.82,79.88,1200.0,63.2738,63.2738,63.2025,63.25,1200.0
2020-01-27 14:40:00,79.9,79.91,79.85,79.87,1500.0,63.2658,63.2738,63.2262,63.2421,1500.0
2020-01-27 14:45:00,79.78,79.81,79.71,79.73,1300.0,63.1708,63.1946,63.1154,63.1312,1300.0
2020-01-27 14:50:00,79.69,79.7,79.56,79.58,1400.0,63.0996,63.1075,62.9966,63.0125,1400.0
2020-01-27 14:55:00,79.53,79.54,79.44,79.44,2100.0,62.9729,62.9808,62.9016,62.9016,2100.0
2020-01-27 15:00:00,79.47,79.47,79.29,79.29,1400.0,62.9254,62.9254,62.7828,62.7828,1400.0
2020-01-27 15:05:00,79.2,79.37,79.2,79.37,1800.0,62.7116,62.8462,62.7116,62.8462,1800.0
2020-01-27 15:10:00,79.27,79.35,79.18,79.35,1100.0,62.767,62.8303,62.6957,62.8303,1100.0
2020-01-27 15:15:00,79.37,79.4,79.36,79.39,1400.0,62.8462,62.8699,62.8383,62.862,1400.0
2020-01-27 15:20:00,79.38,79.43,79.34,79.34,2200.0,62.8541,62.8937,62.8224,62.8224,2200.0
2020-01-27 15:25:00,79.31,79.37,79.3,79.37,2300.0,62.7987,62.8462,62.7907,62.8462,2300.0
2020-01-27 15:30:00,79.34,79.42,79.31,79.42,3685.0,62.8224,62.8858,62.7987,62.8858,3685.0
2020-01-27 15:35:00,79.49,79.55,79.4,79.55,2700.0,62.9412,62.9887,62.8699,62.9887,2700.0
2020-01-27 15:40:00,79.56,79.65,79.51,79.61,3000.0,62.9966,63.0679,62.957,63.0362,3000.0
2020-01-27 15:45:00,79.6,79.62,79.38,79.41,5021.0,63.0283,63.0441,62.8541,62.8778,5021.0
2020-01-27 15:50:00,79.45,79.49,79.32,79.44,6200.0,62.9095,62.9412,62.8066,62.9016,6200.0
2020-01-27 15:55:00,79.44,79.48,79.32,79.36,9426.0,62.9016,62.9333,62.8066,62.8383,9426.0
2020-01-28 09:30:00,80.02,80.02,79.75,79.75,1000.0,63.3609,63.3609,63.1471,63.1471,1000.0
2020-01-28 09:35:00,79.56,79.56,79.2,79.43,839.0,62.9966,62.9966,62.7116,62.8937,839.0
2020-01-28 09:40:00,79.22,79.22,79.0,79.0,600.0,62.7274,62.7274,62.5532,62.5532,600.0
2020-01-28 09:45:00,79.15,79.2,79.05,79.16,900.0,62.672,62.7116,62.5928,62.6799,900.0
2020-01-28 09:50:00,79.07,79.31,79.07,79.31,1805.0,62.6086,62.7987,62.6086,62.7987,1805.0
2020-01-28 09:55:00,79.2,79.35,79.17,79.3,2450.0,62.7116,62.8303,62.6878,62.7907,2450.0
2020-01-28 10:00:00,79.16,79.26,79.15,79.26,3500.0,62.6799,62.7591,62.672,62.7591,3500.0
2020-01-28 10:05:00,79.27,79.83,79.27,79.83,5500.0,62.767,63.2104,62.767,63.2104,5500.0
2020-01-28 10:10:00,79.88,80.21,79.88,80.17,1000.0,63.25,63.5113,63.25,63.4796,1000.0
2020-01-28 10:15:00,80.21,80.39,80.11,80.16,900.0,63.5113,63.6538,63.4321,63.4717,900.0
2020-01-28 10:20:00,80.18,80.25,80.06,80.12,1250.0,63.4875,63.543,63.3925,63.44,1250.0
2020-01-28 10:25:00,80.27,80.27,80.18,80.18,200.0,63.5588,63.5588,63.4875,63.4875,200.0
2020-01-28 10:30:00,79.99,80.0,79.89,79.93,550.0,63.3371,63.345,63.2579,63.2896,550.0
2020-01-28 10:35:00,79.9,79.9,79.9,79.9,300.0,63.2658,63.2658,63.2658,63.2658,300.0
2020-01-28 10:40:00,80.06,80.06,80.0,80.0,200.0,63.3925,63.3925,63.345,63.345,200.0
2020-01-28 10:45:00,79.99,79.99,79.99,79.99,200.0,63.3371,63.3371,63.3371,63.3371,200.0
2020-01-28 10:50:00,79.66,79.66,79.51,79.62,1611.0,63.0758,63.0758,62.957,63.0441,1611.0
2020-01-28 10:55:00,79.65,79.65,79.55,79.57,1300.0,63.0679,63.0679,62.9887,63.0045,1300.0
2020-01-28 11:00:00,79.78,79.82,79.78,79.81,600.0,63.1708,63.2025,63.1708,63.1946,600.0
2020-01-28 11:05:00,79.62,79.62,79.62,79.62,100.0,63.0441,63.0441,63.0441,63.0441,100.0
2020-01-28 11:10:00,79.6,79.69,79.53,79.69,1468.0,63.0283,63.0996,62.9729,63.0996,1468.0
2020-01-28 11:15:00,79.66,79.76,79.66,79.72,1000.0,63.0758,63.155,63.0758,63.1233,1000.0
2020-01-28 11:20:00,79.64,79.64,79.51,79.55,900.0,63.06,63.06,62.957,62.9887,900.0
2020-01-28 11:25:00,79.61,79.61,79.61,79.61,100.0,63.0362,63.0362,63.0362,63.0362,100.0
2020-01-28 11:30:00,79.33,79.5,79.33,79.42,600.0,62.8145,62.9491,62.8145,62.8858,600.0
2020-01-28 11:35:00,79.3,79.36,79.3,79.36,400.0,62.7907,62.8383,62.7907,62.8383,400.0
2020-01-28 11:40:00,79.38,79.38,79.19,79.19,1900.0,62.8541,62.8541,62.7036,62.7036,1900.0
2020-01-28 11:45:00,79.37,79.4,79.37,79.4,200.0,62.8462,62.8699,62.8462,62.8699,200.0
2020-01-28 11:50:00,79.41,79.41,79.37,79.39,500.0,62.8778,62.8778,62.8462,62.862,500.0
2020-01-28 11:55:00,79.57,79.57,79.57,79.57,300.0,63.0045,63.0045,63.0045,63.0045,300.0
2020-01-28 12:00:00,79.67,79.74,79.67,79.7,400.0,63.0837,63.1391,63.0837,63.1075,400.0
2020-01-28 12:05:00,79.63,79.63,79.59,79.59,500.0,63.052,63.052,63.0204,63.0204,500.0
2020-01-28 12:10:00,79.55,79.55,79.55,79.55,300.0,62.9887,62.9887,62.9887,62.9887,300.0
2020-01-28 12:15:00,79.62,79.63,79.62,79.62,300.0,63.0441,63.052,63.0441,63.0441,300.0
2020-01-28 12:20:00,79.78,79.78,79.72,79.72,200.0,63.1708,63.1708,63.1233,63.1233,200.0
2020-01-28 12:25:00,79.74,79.74,79.74,79.74,100.0,63.1391,63.1391,63.1391,63.1391,100.0
2020-01-28 12:30:00,79.74,79.74,79.71,79.71,200.0,63.1391,63.1391,63.1154,63.1154,200.0
2020-01-28 12:35:00,79.58,79.58,79.54,79.54,200.0,63.0125,63.0125,62.9808,62.9808,200.0
2020-01-28 12:40:00,79.51,79.75,79.51,79.75,600.0,62.957,63.1471,62.957,63.1471,600.0
2020-01-28 12:45:00,79.77,79.8,79.77,79.8,1000.0,63.1629,63.1867,63.1629,63.1867,1000.0
2020-01-28 12:50:00,79.82,79.82,79.75,79.75,1800.0,63.2025,63.2025,63.1471,63.1471,1800.0
2020-01-28 12:55:00,79.6,79.6,79.6,79.6,100.0,63.0283,63.0283,63.0283,63.0283,100.0
2020-01-28 13:00:00,79.59,79.63,79.52,79.52,2100.0,63.0204,63.052,62.9649,62.9649,2100.0
2020-01-28 13:05:00,79.51,79.51,79.44,79.44,1463.0,62.957,62.957,62.9016,62.9016,1463.0
2020-01-28 13:10:00,79.37,79.39,79.35,79.39,1600.0,62.8462,62.862,62.8303,62.862,1600.0
2020-01-28 13:15:00,79.4,79.4,79.25,79.31,1819.0,62.8699,62.8699,62.7512,62.7987,1819.0
2020-01-28 13:20:00,79.27,79.32,79.24,79.3,2600.0,62.767,62.8066,62.7432,62.7907,2600.0
2020-01-28 13:25:00,79.3,79.34,79.29,79.29,1000.0,62.7907,62.8224,62.7828,62.7828,1000.0
2020-01-28 13:30:00,79.29,79.37,79.28,79.29,1400.0,62.7828,62.8462,62.7749,62.7828,1400.0
2020-01-28 13:35:00,79.33,79.33,79.27,79.31,2135.0,62.8145,62.8145,62.767,62.7987,2135.0
2020-01-28 13:40:00,79.26,79.26,79.18,79.18,1100.0,62.7591,62.7591,62.6957,62.6957,1100.0
2020-01-28 13:45:00,79.16,79.21,78.92,78.92,1600.0,62.6799,62.7195,62.4899,62.4899,1600.0
2020-01-28 13:50:00,78.9,78.9,78.83,78.88,2100.0,62.474,62.474,62.4186,62.4582,2100.0
2020-01-28 13:55:00,78.88,78.88,78.78,78.8,800.0,62.4582,62.4582,62.379,62.3948,800.0
2020-01-28 14:00:00,78.83,78.88,78.8,78.8,1900.0,62.4186,62.4582,62.3948,62.3948,1900.0
2020-01-28 14:05:00,78.74,78.76,78.71,78.76,1000.0,62.3473,62.3632,62.3236,62.3632,1000.0
2020-01-28 14:10:00,78.74,79.0,78.74,79.0,2100.0,62.3473,62.5532,62.3473,62.5532,2100.0
2020-01-28 14:15:00,78.96,78.97,78.9,78.97,1209.0,62.5215,62.5294,62.474,62.5294,1209.0
2020-01-28 14:20:00,78.95,79.01,78.94,78.99,1700.0,62.5136,62.5611,62.5057,62.5453,1700.0
2020-01-28 14:25:00,79.0,79.01,78.84,78.85,1800.0,62.5532,62.5611,62.4265,62.4344,1800.0
2020-01-28 14:30:00,78.86,79.03,78.86,79.01,1900.0,62.4423,62.577,62.4423,62.5611,1900.0
2020-01-28 14:35:00,79.02,79.15,79.02,79.02,1950.0,62.569,62.672,62.569,62.569,1950.0
2020-01-28 14:40:00,79.03,79.12,79.03,79.09,1500.0,62.577,62.6482,62.577,62.6245,1500.0
2020-01-28 14:45:00,79.09,79.18,79.06,79.12,1400.0,62.6245,62.6957,62.6007,62.6482,1400.0
2020-01-28 14:50:00,79.09,79.24,79.08,79.24,2153.0,62.6245,62.7432,62.6165,62.7432,2153.0
2020-01-28 14:55:00,79.33,79.4,79.33,79.33,1416.0,62.8145,62.8699,62.8145,62.8145,1416.0
2020-01-28 15:00:00,79.2,79.2,79.09,79.16,1800.0,62.7116,62.7116,62.6245,62.6799,1800.0
2020-01-28 15:05:00,79.16,79.18,79.07,79.08,2000.0,62.6799,62.6957,62.6086,62.6165,2000.0
2020-01-28 15:10:00,79.16,79.31,79.12,79.24,2494.0,62.6799,62.7987,62.6482,62.7432,2494.0
2020-01-28 15:15:00,79.28,79.4,79.28,79.35,1843.0,62.7749,62.8699,62.7749,62.8303,1843.0
2020-01-28 15:20:00,79.36,79.52,79.36,79.48,2300.0,62.8383,62.9649,62.8383,62.9333,2300.0
2020-01-28 15:25:00,79.48,79.58,79.48,79.57,3400.0,62.9333,63.0125,62.9333,63.0045,3400.0
2020-01-28 15:30:00,79.6,79.64,79.46,79.49,4923.0,63.0283,63.06,62.9174,62.9412,4923.0
2020-01-28 15:35:00,79.47,79.51,79.28,79.35,7200.0,62.9254,62.957,62.7749,62.8303,7200.0
2020-01-28 15:40:00,79.33,79.55,79.33,79.55,6900.0,62.8145,62.9887,62.8145,62.9887,6900.0
2020-01-28 15:45:00,79.51,79.55,79.36,79.38,8770.0,62.957,62.9887,62.8383,62.8541,8770.0
2020-01-28 15:50:00,79.39,79.44,79.22,79.22,13840.0,62.862,62.9016,62.7274,62.7274,13840.0
2020-01-28 15:55:00,79.26,79.32,79.1,79.13,9604.0,62.7591,62.8066,62.6324,62.6561,9604.0
2020-01-29 09:30:00,79.9,80.15,79.9,80.15,737.0,63.2658,63.4638,63.2658,63.4638,737.0
2020-01-29 09:35:00,79.6,79.6,79.55,79.6,380.0,63.0283,63.0283,62.9887,63.0283,380.0
2020-01-29 09:40:00,79.6,79.6,79.6,79.6,0.0,63.0283,63.0283,63.0283,63.0283,0.0
2020-01-29 09:45:00,79.76,79.76,79.65,79.65,800.0,63.155,63.155,63.0679,63.0679,800.0
2020-01-29 09:50:00,79.53,79.56,79.45,79.45,300.0,62.9729,62.9966,62.9095,62.9095,300.0
2020-01-29 09:55:00,79.41,79.41,79.25,79.25,300.0,62.8778,62.8778,62.7512,62.7512,300.0
2020-01-29 10:00:00,79.14,79.14,79.0,79.0,300.0,62.6641,62.6641,62.5532,62.5532,300.0
2020-01-29 10:05:00,78.78,78.87,78.78,78.87,200.0,62.379,62.4503,62.379,62.4503,200.0
2020-01-29 10:10:00,78.87,78.87,78.87,78.87,0.0,62.4503,62.4503,62.4503,62.4503,0.0
2020-01-29 10:15:00,78.99,79.04,78.99,79.04,200.0,62.5453,62.5849,62.5453,62.5849,200.0
2020-01-29 10:20:00,79.09,79.09,79.07,79.08,300.0,62.6245,62.6245,62.6086,62.6165,300.0
2020-01-29 10:25:00,78.88,79.23,78.88,79.23,300.0,62.4582,62.7353,62.4582,62.7353,300.0
2020-01-29 10:30:00,79.11,79.11,78.82,78.88,830.0,62.6403,62.6403,62.4107,62.4582,830.0
2020-01-29 10:35:00,78.74,79.09,78.74,79.09,800.0,62.3473,62.6245,62.3473,62.6245,800.0
2020-01-29 10:40:00,79.12,79.15,79.02,79.15,400.0,62.6482,62.672,62.569,62.672,400.0
2020-01-29 10:45:00,79.09,79.09,79.0,79.0,800.0,62.6245,62.6245,62.5532,62.5532,800.0
2020-01-29 10:50:00,78.98,78.98,78.98,78.98,100.0,62.5374,62.5374,62.5374,62.5374,100.0
2020-01-29 10:55:00,79.1,79.11,79.04,79.11,500.0,62.6324,62.6403,62.5849,62.6403,500.0
2020-01-29 11:00:00,79.2,79.22,79.2,79.22,300.0,62.7116,62.7274,62.7116,62.7274,300.0
2020-01-29 11:05:00,79.3,79.3,79.17,79.19,900.0,62.7907,62.7907,62.6878,62.7036,900.0
2020-01-29 11:10:00,79.13,79.13,78.94,78.94,200.0,62.6561,62.6561,62.5057,62.5057,200.0
2020-01-29 11:15:00,78.94,78.94,78.94,78.94,0.0,62.5057,62.5057,62.5057,62.5057,0.0
2020-01-29 11:20:00,79.06,79.19,79.06,79.19,900.0,62.6007,62.7036,62.6007,62.7036,900.0
2020-01-29 11:25:00,79.18,79.18,79.02,79.02,900.0,62.6957,62.6957,62.569,62.569,900.0
2020-01-29 11:30:00,79.21,79.22,79.2,79.2,300.0,62.7195,62.7274,62.7116,62.7116,300.0
2020-01-29 11:35:00,78.97,79.04,78.94,78.94,550.0,62.5294,62.5849,62.5057,62.5057,550.0
2020-01-29 11:40:00,78.97,79.05,78.97,79.05,300.0,62.5294,62.5928,62.5294,62.5928,300.0
2020-01-29 11:45:00,79.07,79.07,79.06,79.06,200.0,62.6086,62.6086,62.6007,62.6007,200.0
2020-01-29 11:50:00,79.19,79.19,79.18,79.18,200.0,62.7036,62.7036,62.6957,62.6957,200.0
2020-01-29 11:55:00,79.17,79.17,79.06,79.06,600.0,62.6878,62.6878,62.6007,62.6007,600.0
2020-01-29 12:00:00,79.02,79.02,79.02,79.02,100.0,62.569,62.569,62.569,62.569,100.0
2020-01-29 12:05:00,78.86,78.86,78.83,78.83,200.0,62.4423,62.4423,62.4186,62.4186,200.0
2020-01-29 12:10:00,78.89,78.89,78.86,78.86,200.0,62.4661,62.4661,62.4423,62.4423,200.0
2020-01-29 12:15:00,78.86,78.86,78.86,78.86,0.0,62.4423,62.4423,62.4423,62.4423,0.0
2020-01-29 12:20:00,78.89,78.91,78.89,78.91,200.0,62.4661,62.4819,62.4661,62.4819,200.0
2020-01-29 12:25:00,78.84,78.84,78.84,78.84,100.0,62.4265,62.4265,62.4265,62.4265,100.0
2020-01-29 12:30:00,78.85,78.85,78.76,78.76,200.0,62.4344,62.4344,62.3632,62.3632,200.0
2020-01-29 12:35:00,78.75,78.93,78.75,78.93,400.0,62.3552,62.4978,62.3552,62.4978,400.0
2020-01-29 12:40:00,78.79,78.79,78.79,78.79,200.0,62.3869,62.3869,62.3869,62.3869,200.0
2020-01-29 12:45:00,78.81,78.81,78.81,78.81,100.0,62.4028,62.4028,62.4028,62.4028,100.0
2020-01-29 12:50:00,78.81,78.85,78.81,78.85,200.0,62.4028,62.4344,62.4028,62.4344,200.0
2020-01-29 12:55:00,78.79,78.79,78.75,78.75,200.0,62.3869,62.3869,62.3552,62.3552,200.0
2020-01-29 13:00:00,78.6,78.78,78.6,78.74,700.0,62.2365,62.379,62.2365,62.3473,700.0
2020-01-29 13:05:00,78.74,78.74,78.74,78.74,0.0,62.3473,62.3473,62.3473,62.3473,0.0
2020-01-29 13:10:00,78.74,78.74,78.74,78.74,0.0,62.3473,62.3473,62.3473,62.3473,0.0
2020-01-29 13:15:00,78.62,78.62,78.59,78.59,200.0,62.2523,62.2523,62.2286,62.2286,200.0
2020-01-29 13:20:00,78.57,78.57,78.55,78.57,400.0,62.2127,62.2127,62.1969,62.2127,400.0
2020-01-29 13:25:00,78.57,78.57,78.57,78.57,0.0,62.2127,62.2127,62.2127,62.2127,0.0
2020-01-29 13:30:00,78.65,78.65,78.64,78.64,200.0,62.2761,62.2761,62.2681,62.2681,200.0
2020-01-29 13:35:00,78.51,78.51,78.51,78.51,100.0,62.1652,62.1652,62.1652,62.1652,100.0
2020-01-29 13:40:00,78.37,78.37,78.35,78.35,200.0,62.0544,62.0544,62.0385,62.0385,200.0
2020-01-29 13:45:00,78.25,78.28,78.25,78.28,400.0,61.9593,61.9831,61.9593,61.9831,400.0
2020-01-29 13:50:00,78.21,78.21,78.19,78.19,200.0,61.9277,61.9277,61.9118,61.9118,200.0
2020-01-29 13:55:00,78.12,78.19,78.12,78.19,400.0,61.8564,61.9118,61.8564,61.9118,400.0
2020-01-29 14:00:00,78.39,78.44,78.31,78.43,600.0,62.0702,62.1098,62.0069,62.1019,600.0
2020-01-29 14:05:00,78.38,78.38,78.27,78.27,700.0,62.0623,62.0623,61.9752,61.9752,700.0
2020-01-29 14:10:00,78.23,78.28,78.23,78.27,400.0,61.9435,61.9831,61.9435,61.9752,400.0
2020-01-29 14:15:00,78.3,78.3,78.25,78.28,400.0,61.9989,61.9989,61.9593,61.9831,400.0
2020-01-29 14:20:00,78.25,78.27,78.25,78.27,300.0,61.9593,61.9752,61.9593,61.9752,300.0
2020-01-29 14:25:00,78.18,78.18,78.11,78.15,500.0,61.9039,61.9039,61.8485,61.8802,500.0
2020-01-29 14:30:00,78.17,78.21,78.15,78.17,800.0,61.896,61.9277,61.8802,61.896,800.0
2020-01-29 14:35:00,78.13,78.19,78.13,78.16,600.0,61.8643,61.9118,61.8643,61.8881,600.0
2020-01-29 14:40:00,78.18,78.19,78.16,78.16,400.0,61.9039,61.9118,61.8881,61.8881,400.0
2020-01-29 14:45:00,78.13,78.13,78.11,78.11,200.0,61.8643,61.8643,61.8485,61.8485,200.0
2020-01-29 14:50:00,78.09,78.09,78.0,78.02,1200.0,61.8327,61.8327,61.7614,61.7772,1200.0
2020-01-29 14:55:00,78.14,78.17,78.11,78.12,1800.0,61.8722,61.896,61.8485,61.8564,1800.0
2020-01-29 15:00:00,78.07,78.12,78.0,78.01,900.0,61.8168,61.8564,61.7614,61.7693,900.0
2020-01-29 15:05:00,78.08,78.11,78.08,78.11,200.0,61.8247,61.8485,61.8247,61.8485,200.0
2020-01-29 15:10:00,78.09,78.09,77.95,77.95,700.0,61.8327,61.8327,61.7218,61.7218,700.0
2020-01-29 15:15:00,78.01,78.04,77.89,77.89,1100.0,61.7693,61.7931,61.6743,61.6743,1100.0
2020-01-29 15:20:00,77.9,77.91,77.88,77.88,400.0,61.6822,61.6901,61.6664,61.6664,400.0
2020-01-29 15:25:00,78.04,78.04,78.01,78.01,805.0,61.7931,61.7931,61.7693,61.7693,805.0
2020-01-29 15:30:00,77.94,78.04,77.94,77.99,1574.0,61.7139,61.7931,61.7139,61.7535,1574.0
2020-01-29 15:35:00,77.95,77.99,77.88,77.9,1500.0,61.7218,61.7535,61.6664,61.6822,1500.0
2020-01-29 15:40:00,77.87,77.87,77.76,77.78,1100.0,61.6585,61.6585,61.5714,61.5872,1100.0
2020-01-29 15:45:00,77.73,77.82,77.73,77.75,1600.0,61.5476,61.6189,61.5476,61.5634,1600.0
2020-01-29 15:50:00,77.7,77.76,77.63,77.64,5400.0,61.5238,61.5714,61.4684,61.4763,5400.0
2020-01-29 15:55:00,77.67,77.68,77.54,77.56,2926.0,61.5001,61.508,61.3972,61.413,2926.0
2020-01-30 09:30:00,76.44,76.44,76.19,76.3,1038.0,60.5262,60.5262,60.3282,60.4153,1038.0
2020-01-30 09:35:00,76.5,76.6,76.43,76.6,556.0,60.5737,60.6529,60.5182,60.6529,556.0
2020-01-30 09:40:00,76.28,76.48,76.19,76.47,900.0,60.3995,60.5578,60.3282,60.5499,900.0
2020-01-30 09:45:00,76.67,76.86,76.67,76.76,1600.0,60.7083,60.8587,60.7083,60.7795,1600.0
2020-01-30 09:50:00,76.66,76.66,76.15,76.15,900.0,60.7004,60.7004,60.2965,60.2965,900.0
2020-01-30 09:55:00,76.61,76.61,76.49,76.49,700.0,60.6608,60.6608,60.5658,60.5658,700.0
2020-01-30 10:00:00,76.47,76.64,76.4,76.64,1100.0,60.5499,60.6845,60.4945,60.6845,1100.0
2020-01-30 10:05:00,76.88,77.04,76.88,77.04,1967.0,60.8746,61.0012,60.8746,61.0012,1967.0
2020-01-30 10:10:00,76.89,76.92,76.84,76.88,500.0,60.8825,60.9062,60.8429,60.8746,500.0
2020-01-30 10:15:00,76.85,76.85,76.74,76.74,600.0,60.8508,60.8508,60.7637,60.7637,600.0
2020-01-30 10:20:00,76.78,76.93,76.76,76.78,1900.0,60.7954,60.9141,60.7795,60.7954,1900.0
2020-01-30 10:25:00,76.76,76.8,76.73,76.8,1200.0,60.7795,60.8112,60.7558,60.8112,1200.0
2020-01-30 10:30:00,76.8,76.82,76.69,76.69,1300.0,60.8112,60.827,60.7241,60.7241,1300.0
2020-01-30 10:35:00,76.68,76.69,76.5,76.5,500.0,60.7162,60.7241,60.5737,60.5737,500.0
2020-01-30 10:40:00,76.29,76.31,76.27,76.28,600.0,60.4074,60.4232,60.3916,60.3995,600.0
2020-01-30 10:45:00,76.21,76.22,76.14,76.14,400.0,60.344,60.352,60.2886,60.2886,400.0
2020-01-30 10:50:00,76.18,76.41,76.15,76.32,800.0,60.3203,60.5024,60.2965,60.4311,800.0
2020-01-30 10:55:00,76.18,76.18,75.96,75.96,700.0,60.3203,60.3203,60.1461,60.1461,700.0
2020-01-30 11:00:00,76.08,76.24,76.08,76.17,300.0,60.2411,60.3678,60.2411,60.3124,300.0
2020-01-30 11:05:00,76.29,76.37,76.29,76.37,200.0,60.4074,60.4707,60.4074,60.4707,200.0
2020-01-30 11:10:00,76.27,76.53,76.26,76.43,400.0,60.3916,60.5974,60.3836,60.5182,400.0
2020-01-30 11:15:00,76.49,76.55,76.47,76.54,400.0,60.5658,60.6133,60.5499,60.6053,400.0
2020-01-30 11:20:00,76.55,76.61,76.47,76.47,400.0,60.6133,60.6608,60.5499,60.5499,400.0
2020-01-30 11:25:00,76.6,76.6,76.51,76.51,800.0,60.6529,60.6529,60.5816,60.5816,800.0
2020-01-30 11:30:00,76.49,76.49,76.47,76.47,200.0,60.5658,60.5658,60.5499,60.5499,200.0
2020-01-30 11:35:00,76.47,76.47,76.47,76.47,0.0,60.5499,60.5499,60.5499,60.5499,0.0
2020-01-30 11:40:00,76.24,76.39,76.24,76.39,500.0,60.3678,60.4866,60.3678,60.4866,500.0
2020-01-30 11:45:00,76.2,76.2,76.04,76.08,600.0,60.3361,60.3361,60.2094,60.2411,600.0
2020-01-30 11:50:00,76.02,76.1,76.02,76.06,1800.0,60.1936,60.2569,60.1936,60.2253,1800.0
2020-01-30 11:55:00,76.0,76.05,75.84,75.87,1500.0,60.1778,60.2174,60.0511,60.0748,1500.0
2020-01-30 12:00:00,75.81,75.86,75.74,75.74,300.0,60.0273,60.0669,59.9719,59.9719,300.0
2020-01-30 12:05:00,75.7,75.73,75.6,75.64,1121.0,59.9402,59.964,59.861,59.8927,1121.0
2020-01-30 12:10:00,75.65,75.68,75.65,75.68,1934.0,59.9006,59.9244,59.9006,59.9244,1934.0
2020-01-30 12:15:00,75.47,75.47,75.3,75.33,1291.0,59.7581,59.7581,59.6235,59.6472,1291.0
2020-01-30 12:20:00,75.35,75.35,75.13,75.2,1300.0,59.6631,59.6631,59.4889,59.5443,1300.0
2020-01-30 12:25:00,75.26,75.26,75.26,75.26,300.0,59.5918,59.5918,59.5918,59.5918,300.0
2020-01-30 12:30:00,75.16,75.27,75.07,75.21,2671.0,59.5126,59.5997,59.4414,59.5522,2671.0
2020-01-30 12:35:00,75.22,75.27,74.97,74.97,600.0,59.5601,59.5997,59.3622,59.3622,600.0
2020-01-30 12:40:00,74.99,75.04,74.98,75.01,1200.0,59.378,59.4176,59.3701,59.3939,1200.0
2020-01-30 12:45:00,74.8,74.89,74.8,74.88,300.0,59.2276,59.2989,59.2276,59.2909,300.0
2020-01-30 12:50:00,74.82,74.9,74.82,74.86,600.0,59.2434,59.3068,59.2434,59.2751,600.0
2020-01-30 12:55:00,74.82,74.82,74.68,74.7,1900.0,59.2434,59.2434,59.1326,59.1484,1900.0
2020-01-30 13:00:00,74.61,74.63,74.59,74.59,1000.0,59.0771,59.093,59.0613,59.0613,1000.0
2020-01-30 13:05:00,74.54,74.61,74.47,74.47,1804.0,59.0217,59.0771,58.9663,58.9663,1804.0
2020-01-30 13:10:00,74.39,74.6,74.39,74.6,6753.0,58.9029,59.0692,58.9029,59.0692,6753.0
2020-01-30 13:15:00,74.49,74.64,74.49,74.55,1901.0,58.9821,59.1009,58.9821,59.0296,1901.0
2020-01-30 13:20:00,74.54,74.54,74.45,74.49,1200.0,59.0217,59.0217,58.9505,58.9821,1200.0
2020-01-30 13:25:00,74.45,74.52,74.45,74.52,1000.0,58.9505,59.0059,58.9505,59.0059,1000.0
2020-01-30 13:30:00,74.41,74.65,74.41,74.65,800.0,58.9188,59.1088,58.9188,59.1088,800.0
2020-01-30 13:35:00,74.68,74.7,74.64,74.66,700.0,59.1326,59.1484,59.1009,59.1167,700.0
2020-01-30 13:40:00,74.79,74.93,74.78,74.93,600.0,59.2197,59.3305,59.2118,59.3305,600.0
2020-01-30 13:45:00,74.88,74.94,74.88,74.88,502.0,59.2909,59.3384,59.2909,59.2909,502.0
2020-01-30 13:50:00,74.89,74.89,74.74,74.82,1000.0,59.2989,59.2989,59.1801,59.2434,1000.0
2020-01-30 13:55:00,74.8,74.8,74.71,74.74,700.0,59.2276,59.2276,59.1563,59.1801,700.0
2020-01-30 14:00:00,74.94,75.12,74.94,75.09,1731.0,59.3384,59.481,59.3384,59.4572,1731.0
2020-01-30 14:05:00,75.02,75.08,74.96,75.08,1400.0,59.4018,59.4493,59.3543,59.4493,1400.0
2020-01-30 14:10:00,75.06,75.29,75.06,75.26,1348.0,59.4335,59.6156,59.4335,59.5918,1348.0
2020-01-30 14:15:00,75.3,75.46,75.3,75.46,1133.0,59.6235,59.7502,59.6235,59.7502,1133.0
2020-01-30 14:20:00,75.5,75.56,75.49,75.56,4600.0,59.7819,59.8294,59.7739,59.8294,4600.0
2020-01-30 14:25:00,75.6,75.61,75.5,75.56,1962.0,59.861,59.869,59.7819,59.8294,1962.0
2020-01-30 14:30:00,75.57,75.57,75.42,75.42,1113.0,59.8373,59.8373,59.7185,59.7185,1113.0
2020-01-30 14:35:00,75.42,75.42,75.38,75.38,495.0,59.7185,59.7185,59.6868,59.6868,495.0
2020-01-30 14:40:00,75.29,75.78,75.29,75.37,3000.0,59.6156,60.0036,59.6156,59.6789,3000.0
2020-01-30 14:45:00,75.49,75.61,75.43,75.61,800.0,59.7739,59.869,59.7264,59.869,800.0
2020-01-30 14:50:00,75.6,75.6,75.54,75.57,700.0,59.861,59.861,59.8135,59.8373,700.0
2020-01-30 14:55:00,75.76,75.91,75.76,75.88,700.0,59.9877,60.1065,59.9877,60.0827,700.0
2020-01-30 15:00:00,75.95,76.21,75.95,76.21,791.0,60.1382,60.344,60.1382,60.344,791.0
2020-01-30 15:05:00,76.25,76.32,76.22,76.28,2100.0,60.3757,60.4311,60.352,60.3995,2100.0
2020-01-30 15:10:00,76.3,76.3,76.16,76.23,800.0,60.4153,60.4153,60.3045,60.3599,800.0
2020-01-30 15:15:00,76.22,76.31,76.11,76.29,1032.0,60.352,60.4232,60.2649,60.4074,1032.0
2020-01-30 15:20:00,76.35,76.46,76.35,76.4,2223.0,60.4549,60.542,60.4549,60.4945,2223.0
2020-01-30 15:25:00,76.42,76.49,76.36,76.41,1475.0,60.5103,60.5658,60.4628,60.5024,1475.0
2020-01-30 15:30:00,76.43,76.51,76.34,76.38,3000.0,60.5182,60.5816,60.447,60.4787,3000.0
2020-01-30 15:35:00,76.35,76.51,76.31,76.35,4400.0,60.4549,60.5816,60.4232,60.4549,4400.0
2020-01-30 15:40:00,76.34,76.44,76.33,76.36,4200.0,60.447,60.5262,60.4391,60.4628,4200.0
2020-01-30 15:45:00,76.41,76.44,76.27,76.27,10947.0,60.5024,60.5262,60.3916,60.3916,10947.0
2020-01-30 15:50:00,76.29,76.38,76.25,76.25,9987.0,60.4074,60.4787,60.3757,60.3757,9987.0
2020-01-30 15:55:00,76.28,76.55,76.27,76.54,37679.0,60.3995,60.6133,60.3916,60.6053,37679.0
2020-01-31 09:30:00,75.34,75.34,74.5,74.85,1700.0,59.6552,59.6552,58.99,59.2672,1700.0
2020-01-31 09:35:00,75.03,75.09,75.03,75.05,300.0,59.4097,59.4572,59.4097,59.4255,300.0
2020-01-31 09:40:00,75.53,75.53,75.24,75.32,600.0,59.8056,59.8056,59.576,59.6393,600.0
2020-01-31 09:45:00,75.32,75.48,75.26,75.45,1200.0,59.6393,59.766,59.5918,59.7423,1200.0
2020-01-31 09:50:00,75.42,75.42,75.18,75.18,500.0,59.7185,59.7185,59.5285,59.5285,500.0
2020-01-31 09:55:00,75.48,75.66,75.48,75.66,400.0,59.766,59.9085,59.766,59.9085,400.0
2020-01-31 10:00:00,75.58,75.82,75.24,75.24,1411.0,59.8452,60.0352,59.576,59.576,1411.0
2020-01-31 10:05:00,75.36,75.36,75.0,75.0,700.0,59.671,59.671,59.386,59.386,700.0
2020-01-31 10:10:00,75.05,75.25,75.05,75.25,900.0,59.4255,59.5839,59.4255,59.5839,900.0
2020-01-31 10:15:00,75.06,75.28,75.06,75.28,300.0,59.4335,59.6077,59.4335,59.6077,300.0
2020-01-31 10:20:00,75.31,75.31,75.28,75.3,1000.0,59.6314,59.6314,59.6077,59.6235,1000.0
2020-01-31 10:25:00,75.29,75.3,75.13,75.13,1235.0,59.6156,59.6235,59.4889,59.4889,1235.0
2020-01-31 10:30:00,75.04,75.04,74.91,74.98,600.0,59.4176,59.4176,59.3147,59.3701,600.0
2020-01-31 10:35:00,74.92,74.96,74.83,74.96,903.0,59.3226,59.3543,59.2513,59.3543,903.0
2020-01-31 10:40:00,74.99,74.99,74.99,74.99,100.0,59.378,59.378,59.378,59.378,100.0
2020-01-31 10:45:00,74.8,74.89,74.77,74.89,300.0,59.2276,59.2989,59.2038,59.2989,300.0
2020-01-31 10:50:00,74.73,74.73,74.52,74.56,600.0,59.1722,59.1722,59.0059,59.0376,600.0
2020-01-31 10:55:00,74.67,74.68,74.51,74.57,875.0,59.1247,59.1326,58.998,59.0455,875.0
2020-01-31 11:00:00,74.54,74.62,74.42,74.52,900.0,59.0217,59.0851,58.9267,59.0059,900.0
2020-01-31 11:05:00,74.48,74.55,74.46,74.55,700.0,58.9742,59.0296,58.9584,59.0296,700.0
2020-01-31 11:10:00,74.62,74.62,74.59,74.59,300.0,59.0851,59.0851,59.0613,59.0613,300.0
2020-01-31 11:15:00,74.27,74.53,74.22,74.53,600.0,58.8079,59.0138,58.7683,59.0138,600.0
2020-01-31 11:20:00,74.42,74.42,74.42,74.42,100.0,58.9267,58.9267,58.9267,58.9267,100.0
2020-01-31 11:25:00,74.59,74.88,74.57,74.88,800.0,59.0613,59.2909,59.0455,59.2909,800.0
2020-01-31 11:30:00,74.84,75.23,74.84,75.23,500.0,59.2593,59.5681,59.2593,59.5681,500.0
2020-01-31 11:35:00,75.36,75.36,74.96,74.96,500.0,59.671,59.671,59.3543,59.3543,500.0
2020-01-31 11:40:00,75.03,75.2,75.03,75.2,400.0,59.4097,59.5443,59.4097,59.5443,400.0
2020-01-31 11:45:00,75.2,75.2,75.15,75.19,300.0,59.5443,59.5443,59.5047,59.5364,300.0
2020-01-31 11:50:00,75.17,75.17,75.05,75.06,400.0,59.5206,59.5206,59.4255,59.4335,400.0
2020-01-31 11:55:00,75.06,75.13,75.06,75.13,704.0,59.4335,59.4889,59.4335,59.4889,704.0
2020-01-31 12:00:00,75.19,75.22,75.02,75.02,1500.0,59.5364,59.5601,59.4018,59.4018,1500.0
2020-01-31 12:05:00,74.98,74.98,74.9,74.92,400.0,59.3701,59.3701,59.3068,59.3226,400.0
2020-01-31 12:10:00,74.89,74.89,74.79,74.85,400.0,59.2989,59.2989,59.2197,59.2672,400.0
2020-01-31 12:15:00,74.73,74.77,74.72,74.73,1000.0,59.1722,59.2038,59.1642,59.1722,1000.0
2020-01-31 12:20:00,74.7,74.7,74.55,74.55,1000.0,59.1484,59.1484,59.0296,59.0296,1000.0
2020-01-31 12:25:00,74.54,74.54,74.42,74.43,1597.0,59.0217,59.0217,58.9267,58.9346,1597.0
2020-01-31 12:30:00,74.4,74.45,74.32,74.45,900.0,58.9109,58.9505,58.8475,58.9505,900.0
2020-01-31 12:35:00,74.33,74.36,74.12,74.13,1484.0,58.8554,58.8792,58.6892,58.6971,1484.0
2020-01-31 12:40:00,74.07,74.1,73.88,74.1,3302.0,58.6496,58.6733,58.4991,58.6733,3302.0
2020-01-31 12:45:00,74.03,74.1,73.94,74.0,1300.0,58.6179,58.6733,58.5466,58.5941,1300.0
2020-01-31 12:50:00,73.82,74.16,73.8,74.16,2836.0,58.4516,58.7208,58.4358,58.7208,2836.0
2020-01-31 12:55:00,74.18,74.19,74.06,74.06,3200.0,58.7367,58.7446,58.6416,58.6416,3200.0
2020-01-31 13:00:00,74.07,74.26,74.0,74.01,1802.0,58.6496,58.8,58.5941,58.6021,1802.0
2020-01-31 13:05:00,74.0,74.01,73.87,73.88,1100.0,58.5941,58.6021,58.4912,58.4991,1100.0
2020-01-31 13:10:00,73.89,73.89,73.74,73.81,1834.0,58.507,58.507,58.3883,58.4437,1834.0
2020-01-31 13:15:00,73.79,73.82,73.68,73.68,1203.0,58.4279,58.4516,58.3408,58.3408,1203.0
2020-01-31 13:20:00,73.71,73.85,73.69,73.85,1800.0,58.3645,58.4754,58.3487,58.4754,1800.0
2020-01-31 13:25:00,73.9,73.97,73.84,73.84,1900.0,58.515,58.5704,58.4674,58.4674,1900.0
2020-01-31 13:30:00,73.81,73.9,73.8,73.9,2033.0,58.4437,58.515,58.4358,58.515,2033.0
2020-01-31 13:35:00,73.92,73.93,73.8,73.8,1800.0,58.5308,58.5387,58.4358,58.4358,1800.0
2020-01-31 13:40:00,73.86,73.89,73.67,73.67,1300.0,58.4833,58.507,58.3328,58.3328,1300.0
2020-01-31 13:45:00,73.67,73.77,73.66,73.76,2700.0,58.3328,58.412,58.3249,58.4041,2700.0
2020-01-31 13:50:00,73.69,73.75,73.67,73.7,2002.0,58.3487,58.3962,58.3328,58.3566,2002.0
2020-01-31 13:55:00,73.71,73.78,73.58,73.67,1900.0,58.3645,58.4199,58.2616,58.3328,1900.0
2020-01-31 14:00:00,73.71,74.16,73.71,74.16,2200.0,58.3645,58.7208,58.3645,58.7208,2200.0
2020-01-31 14:05:00,74.19,74.39,74.16,74.37,1700.0,58.7446,58.9029,58.7208,58.8871,1700.0
2020-01-31 14:10:00,74.44,74.56,74.41,74.56,1900.0,58.9425,59.0376,58.9188,59.0376,1900.0
2020-01-31 14:15:00,74.51,74.68,74.48,74.68,1500.0,58.998,59.1326,58.9742,59.1326,1500.0
2020-01-31 14:20:00,74.68,74.68,74.49,74.51,1400.0,59.1326,59.1326,58.9821,58.998,1400.0
2020-01-31 14:25:00,74.57,74.57,74.48,74.53,2100.0,59.0455,59.0455,58.9742,59.0138,2100.0
2020-01-31 14:30:00,74.51,74.66,74.49,74.66,1200.0,58.998,59.1167,58.9821,59.1167,1200.0
2020-01-31 14:35:00,74.64,74.68,74.43,74.48,6500.0,59.1009,59.1326,58.9346,58.9742,6500.0
2020-01-31 14:40:00,74.43,74.43,74.26,74.26,1503.0,58.9346,58.9346,58.8,58.8,1503.0
2020-01-31 14:45:00,74.23,74.28,74.1,74.1,2200.0,58.7763,58.8158,58.6733,58.6733,2200.0
2020-01-31 14:50:00,74.09,74.1,74.0,74.03,1928.0,58.6654,58.6733,58.5941,58.6179,1928.0
2020-01-31 14:55:00,73.97,74.11,73.97,74.0,2608.0,58.5704,58.6812,58.5704,58.5941,2608.0
2020-01-31 15:00:00,74.02,74.02,73.88,73.88,2400.0,58.61,58.61,58.4991,58.4991,2400.0
2020-01-31 15:05:00,73.93,73.96,73.8,73.8,1805.0,58.5387,58.5625,58.4358,58.4358,1805.0
2020-01-31 15:10:00,73.8,73.9,73.8,73.9,2301.0,58.4358,58.515,58.4358,58.515,2301.0
2020-01-31 15:15:00,73.87,74.1,73.87,74.1,500.0,58.4912,58.6733,58.4912,58.6733,500.0
2020-01-31 15:20:00,74.13,74.19,74.03,74.18,1700.0,58.6971,58.7446,58.6179,58.7367,1700.0
2020-01-31 15:25:00,74.15,74.15,74.05,74.06,2300.0,58.7129,58.7129,58.6337,58.6416,2300.0
2020-01-31 15:30:00,74.14,74.34,74.09,74.3,2211.0,58.705,58.8634,58.6654,58.8317,2211.0
2020-01-31 15:35:00,74.29,74.34,74.23,74.27,3359.0,58.8238,58.8634,58.7763,58.8079,3359.0
2020-01-31 15:40:00,74.29,74.82,74.28,74.79,7985.0,58.8238,59.2434,58.8158,59.2197,7985.0
2020-01-31 15:45:00,74.87,74.87,74.59,74.59,6798.0,59.283,59.283,59.0613,59.0613,6798.0
2020-01-31 15:50:00,74.59,74.7,74.44,74.46,11796.0,59.0613,59.1484,58.9425,58.9584,11796.0
2020-01-31 15:55:00,74.52,74.54,74.33,74.36,5654.0,59.0059,59.0217,58.8554,58.8792,5654.0
2020-02-03 09:30:00,74.18,74.38,74.0,74.04,1025.0,58.7367,58.895,58.5941,58.6258,1025.0
2020-02-03 09:35:00,74.14,74.14,73.8,73.8,1220.0,58.705,58.705,58.4358,58.4358,1220.0
2020-02-03 09:40:00,73.83,73.88,73.7,73.86,400.0,58.4595,58.4991,58.3566,58.4833,400.0
2020-02-03 09:45:00,73.89,74.0,73.65,73.65,600.0,58.507,58.5941,58.317,58.317,600.0
2020-02-03 09:50:00,73.67,73.89,73.64,73.89,900.0,58.3328,58.507,58.3091,58.507,900.0
2020-02-03 09:55:00,73.9,73.9,73.83,73.83,900.0,58.515,58.515,58.4595,58.4595,900.0
2020-02-03 10:00:00,73.86,74.35,73.86,74.23,1619.0,58.4833,58.8713,58.4833,58.7763,1619.0
2020-02-03 10:05:00,74.12,74.17,74.01,74.12,1200.0,58.6892,58.7287,58.6021,58.6892,1200.0
2020-02-03 10:10:00,74.08,74.09,73.98,73.99,500.0,58.6575,58.6654,58.5783,58.5862,500.0
2020-02-03 10:15:00,74.1,74.1,73.91,74.1,500.0,58.6733,58.6733,58.5229,58.6733,500.0
2020-02-03 10:20:00,74.04,74.04,73.91,73.93,700.0,58.6258,58.6258,58.5229,58.5387,700.0
2020-02-03 10:25:00,74.3,74.5,74.3,74.5,1918.0,58.8317,58.99,58.8317,58.99,1918.0
2020-02-03 10:30:00,74.45,74.45,74.18,74.18,1000.0,58.9505,58.9505,58.7367,58.7367,1000.0
2020-02-03 10:35:00,74.19,74.19,74.03,74.07,700.0,58.7446,58.7446,58.6179,58.6496,700.0
2020-02-03 10:40:00,74.11,74.13,74.03,74.13,1000.0,58.6812,58.6971,58.6179,58.6971,1000.0
2020-02-03 10:45:00,74.13,74.13,73.99,73.99,900.0,58.6971,58.6971,58.5862,58.5862,900.0
2020-02-03 10:50:00,73.92,74.0,73.86,73.98,2698.0,58.5308,58.5941,58.4833,58.5783,2698.0
2020-02-03 10:55:00,73.96,74.14,73.96,74.09,500.0,58.5625,58.705,58.5625,58.6654,500.0
2020-02-03 11:00:00,74.15,74.15,73.89,73.96,1600.0,58.7129,58.7129,58.507,58.5625,1600.0
2020-02-03 11:05:00,74.0,74.16,73.95,74.14,1000.0,58.5941,58.7208,58.5545,58.705,1000.0
2020-02-03 11:10:00,74.03,74.03,73.53,73.53,1353.0,58.6179,58.6179,58.222,58.222,1353.0
2020-02-03 11:15:00,73.51,73.54,73.42,73.48,2719.0,58.2061,58.2299,58.1349,58.1824,2719.0
2020-02-03 11:20:00,73.37,73.37,73.03,73.09,2600.0,58.0953,58.0953,57.8261,57.8736,2600.0
2020-02-03 11:25:00,73.13,73.38,73.13,73.16,30200.0,57.9053,58.1032,57.9053,57.929,30200.0
2020-02-03 11:30:00,73.18,73.28,73.18,73.22,1100.0,57.9449,58.024,57.9449,57.9765,1100.0
2020-02-03 11:35:00,73.11,73.11,73.0,73.0,2000.0,57.8894,57.8894,57.8023,57.8023,2000.0
2020-02-03 11:40:00,72.98,72.98,72.83,72.83,1000.0,57.7865,57.7865,57.6677,57.6677,1000.0
2020-02-03 11:45:00,72.91,72.91,72.51,72.51,1816.0,57.7311,57.7311,57.4143,57.4143,1816.0
2020-02-03 11:50:00,72.64,72.7,72.64,72.7,200.0,57.5173,57.5648,57.5173,57.5648,200.0
2020-02-03 11:55:00,72.77,73.07,72.77,73.07,700.0,57.6202,57.8578,57.6202,57.8578,700.0
2020-02-03 12:00:00,73.12,73.48,73.12,73.45,1000.0,57.8973,58.1824,57.8973,58.1586,1000.0
2020-02-03 12:05:00,73.4,73.4,73.2,73.24,1300.0,58.1191,58.1191,57.9607,57.9924,1300.0
2020-02-03 12:10:00,73.18,73.22,73.13,73.17,900.0,57.9449,57.9765,57.9053,57.9369,900.0
2020-02-03 12:15:00,73.29,73.29,73.29,73.29,200.0,58.032,58.032,58.032,58.032,200.0
2020-02-03 12:20:00,73.31,73.4,73.31,73.32,500.0,58.0478,58.1191,58.0478,58.0557,500.0
2020-02-03 12:25:00,73.31,73.31,73.15,73.28,800.0,58.0478,58.0478,57.9211,58.024,800.0
2020-02-03 12:30:00,73.34,73.34,73.22,73.22,976.0,58.0715,58.0715,57.9765,57.9765,976.0
2020-02-03 12:35:00,73.22,73.31,73.22,73.31,600.0,57.9765,58.0478,57.9765,58.0478,600.0
2020-02-03 12:40:00,73.32,73.32,73.25,73.31,1200.0,58.0557,58.0557,58.0003,58.0478,1200.0
2020-02-03 12:45:00,73.29,73.3,73.15,73.24,1200.0,58.032,58.0399,57.9211,57.9924,1200.0
2020-02-03 12:50:00,73.2,73.4,73.2,73.4,1500.0,57.9607,58.1191,57.9607,58.1191,1500.0
2020-02-03 12:55:00,73.39,73.46,73.39,73.45,400.0,58.1111,58.1666,58.1111,58.1586,400.0
2020-02-03 13:00:00,73.49,73.59,73.45,73.59,1500.0,58.1903,58.2695,58.1586,58.2695,1500.0
2020-02-03 13:05:00,73.59,73.65,73.55,73.61,1499.0,58.2695,58.317,58.2378,58.2853,1499.0
2020-02-03 13:10:00,73.62,73.63,73.13,73.25,2453.0,58.2932,58.3012,57.9053,58.0003,2453.0
2020-02-03 13:15:00,73.18,73.23,73.18,73.23,300.0,57.9449,57.9844,57.9449,57.9844,300.0
2020-02-03 13:20:00,73.32,73.38,73.32,73.34,400.0,58.0557,58.1032,58.0557,58.0715,400.0
2020-02-03 13:25:00,73.35,73.35,73.32,73.33,400.0,58.0795,58.0795,58.0557,58.0636,400.0
2020-02-03 13:30:00,73.27,73.27,73.24,73.24,600.0,58.0161,58.0161,57.9924,57.9924,600.0
2020-02-03 13:35:00,73.3,73.31,73.25,73.25,800.0,58.0399,58.0478,58.0003,58.0003,800.0
2020-02-03 13:40:00,73.23,73.26,73.19,73.19,500.0,57.9844,58.0082,57.9528,57.9528,500.0
2020-02-03 13:45:00,73.22,73.22,73.13,73.13,700.0,57.9765,57.9765,57.9053,57.9053,700.0
2020-02-03 13:50:00,73.2,73.2,73.07,73.12,2200.0,57.9607,57.9607,57.8578,57.8973,2200.0
2020-02-03 13:55:00,73.13,73.13,73.04,73.09,900.0,57.9053,57.9053,57.834,57.8736,900.0
2020-02-03 14:00:00,73.11,73.24,73.1,73.22,1300.0,57.8894,57.9924,57.8815,57.9765,1300.0
2020-02-03 14:05:00,73.18,73.2,73.16,73.17,1000.0,57.9449,57.9607,57.929,57.9369,1000.0
2020-02-03 14:10:00,73.24,73.24,73.05,73.12,1700.0,57.9924,57.9924,57.8419,57.8973,1700.0
2020-02-03 14:15:00,73.11,73.27,73.11,73.25,1200.0,57.8894,58.0161,57.8894,58.0003,1200.0
2020-02-03 14:20:00,73.27,73.28,73.17,73.17,1100.0,58.0161,58.024,57.9369,57.9369,1100.0
2020-02-03 14:25:00,73.15,73.22,73.05,73.05,900.0,57.9211,57.9765,57.8419,57.8419,900.0
2020-02-03 14:30:00,73.11,73.12,73.0,73.0,1866.0,57.8894,57.8973,57.8023,57.8023,1866.0
2020-02-03 14:35:00,72.99,73.06,72.99,72.99,500.0,57.7944,57.8498,57.7944,57.7944,500.0
2020-02-03 14:40:00,72.97,73.03,72.95,73.03,1600.0,57.7786,57.8261,57.7627,57.8261,1600.0
2020-02-03 14:45:00,73.05,73.16,73.0,73.16,1100.0,57.8419,57.929,57.8023,57.929,1100.0
2020-02-03 14:50:00,73.11,73.14,73.08,73.08,1000.0,57.8894,57.9132,57.8657,57.8657,1000.0
2020-02-03 14:55:00,73.07,73.07,73.0,73.04,600.0,57.8578,57.8578,57.8023,57.834,600.0
2020-02-03 15:00:00,73.02,73.02,72.96,73.0,900.0,57.8182,57.8182,57.7707,57.8023,900.0
2020-02-03 15:05:00,73.06,73.09,72.98,72.99,600.0,57.8498,57.8736,57.7865,57.7944,600.0
2020-02-03 15:10:00,73.0,73.02,72.99,73.01,800.0,57.8023,57.8182,57.7944,57.8102,800.0
2020-02-03 15:15:00,73.01,73.01,72.92,72.94,800.0,57.8102,57.8102,57.739,57.7548,800.0
2020-02-03 15:20:00,72.98,73.1,72.98,73.07,2513.0,57.7865,57.8815,57.7865,57.8578,2513.0
2020-02-03 15:25:00,73.06,73.14,73.06,73.14,1800.0,57.8498,57.9132,57.8498,57.9132,1800.0
2020-02-03 15:30:00,73.15,73.27,73.11,73.27,3000.0,57.9211,58.0161,57.8894,58.0161,3000.0
2020-02-03 15:35:00,73.28,73.3,73.21,73.21,1400.0,58.024,58.0399,57.9686,57.9686,1400.0
2020-02-03 15:40:00,73.22,73.35,73.22,73.32,2300.0,57.9765,58.0795,57.9765,58.0557,2300.0
2020-02-03 15:45:00,73.33,73.33,73.13,73.16,4522.0,58.0636,58.0636,57.9053,57.929,4522.0
2020-02-03 15:50:00,73.13,73.17,73.02,73.12,6036.0,57.9053,57.9369,57.8182,57.8973,6036.0
2020-02-03 15:55:00,73.1,73.19,73.06,73.13,10250.0,57.8815,57.9528,57.8498,57.9053,10250.0
2020-02-04 09:30:00,74.88,74.97,74.88,74.89,2771.0,59.2909,59.3622,59.2909,59.2989,2771.0
2020-02-04 09:35:00,74.53,74.87,74.53,74.69,2400.0,59.0138,59.283,59.0138,59.1405,2400.0
2020-02-04 09:40:00,74.79,74.86,74.42,74.46,1300.0,59.2197,59.2751,58.9267,58.9584,1300.0
2020-02-04 09:45:00,74.69,74.77,74.63,74.76,1500.0,59.1405,59.2038,59.093,59.1959,1500.0
2020-02-04 09:50:00,74.86,74.87,74.7,74.87,1150.0,59.2751,59.283,59.1484,59.283,1150.0
2020-02-04 09:55:00,74.77,75.06,74.77,75.0,1000.0,59.2038,59.4335,59.2038,59.386,1000.0
2020-02-04 10:00:00,74.89,74.89,74.66,74.67,800.0,59.2989,59.2989,59.1167,59.1247,800.0
2020-02-04 10:05:00,74.65,74.65,74.65,74.65,100.0,59.1088,59.1088,59.1088,59.1088,100.0
2020-02-04 10:10:00,74.64,74.66,74.56,74.66,600.0,59.1009,59.1167,59.0376,59.1167,600.0
2020-02-04 10:15:00,74.69,74.69,74.64,74.64,286.0,59.1405,59.1405,59.1009,59.1009,286.0
2020-02-04 10:20:00,74.58,74.76,74.58,74.74,400.0,59.0534,59.1959,59.0534,59.1801,400.0
2020-02-04 10:25:00,74.77,74.84,74.77,74.84,300.0,59.2038,59.2593,59.2038,59.2593,300.0
2020-02-04 10:30:00,74.89,74.89,74.85,74.85,400.0,59.2989,59.2989,59.2672,59.2672,400.0
2020-02-04 10:35:00,74.84,74.84,74.76,74.76,300.0,59.2593,59.2593,59.1959,59.1959,300.0
2020-02-04 10:40:00,74.72,74.72,74.4,74.4,1400.0,59.1642,59.1642,58.9109,58.9109,1400.0
2020-02-04 10:45:00,74.31,74.42,74.31,74.36,800.0,58.8396,58.9267,58.8396,58.8792,800.0
2020-02-04 10:50:00,74.34,74.5,74.27,74.49,678.0,58.8634,58.99,58.8079,58.9821,678.0
2020-02-04 10:55:00,74.47,74.47,74.41,74.41,300.0,58.9663,58.9663,58.9188,58.9188,300.0
2020-02-04 11:00:00,74.52,74.54,74.45,74.54,600.0,59.0059,59.0217,58.9505,59.0217,600.0
2020-02-04 11:05:00,74.51,74.69,74.48,74.55,2700.0,58.998,59.1405,58.9742,59.0296,2700.0
2020-02-04 11:10:00,74.74,74.74,74.71,74.71,300.0,59.1801,59.1801,59.1563,59.1563,300.0
2020-02-04 11:15:00,74.68,74.83,74.68,74.81,1000.0,59.1326,59.2513,59.1326,59.2355,1000.0
2020-02-04 11:20:00,74.76,74.76,74.69,74.69,400.0,59.1959,59.1959,59.1405,59.1405,400.0
2020-02-04 11:25:00,74.67,74.67,74.57,74.57,500.0,59.1247,59.1247,59.0455,59.0455,500.0
2020-02-04 11:30:00,74.6,74.68,74.58,74.65,500.0,59.0692,59.1326,59.0534,59.1088,500.0
2020-02-04 11:35:00,74.56,74.56,74.51,74.51,200.0,59.0376,59.0376,58.998,58.998,200.0
2020-02-04 11:40:00,74.51,74.51,74.51,74.51,0.0,58.998,58.998,58.998,58.998,0.0
2020-02-04 11:45:00,74.57,74.65,74.57,74.61,600.0,59.0455,59.1088,59.0455,59.0771,600.0
2020-02-04 11:50:00,74.59,74.59,74.55,74.55,250.0,59.0613,59.0613,59.0296,59.0296,250.0
2020-02-04 11:55:00,74.53,74.53,74.47,74.47,200.0,59.0138,59.0138,58.9663,58.9663,200.0
2020-02-04 12:00:00,74.47,74.47,74.41,74.41,200.0,58.9663,58.9663,58.9188,58.9188,200.0
2020-02-04 12:05:00,74.39,74.39,74.32,74.32,800.0,58.9029,58.9029,58.8475,58.8475,800.0
2020-02-04 12:10:00,74.33,74.33,74.3,74.3,200.0,58.8554,58.8554,58.8317,58.8317,200.0
2020-02-04 12:15:00,74.19,74.19,74.08,74.09,1000.0,58.7446,58.7446,58.6575,58.6654,1000.0
2020-02-04 12:20:00,74.2,74.2,74.2,74.2,100.0,58.7525,58.7525,58.7525,58.7525,100.0
2020-02-04 12:25:00,74.32,74.32,74.32,74.32,100.0,58.8475,58.8475,58.8475,58.8475,100.0
2020-02-04 12:30:00,74.38,74.38,74.35,74.36,600.0,58.895,58.895,58.8713,58.8792,600.0
2020-02-04 12:35:00,74.28,74.31,74.26,74.31,400.0,58.8158,58.8396,58.8,58.8396,400.0
2020-02-04 12:40:00,74.34,74.34,74.23,74.23,400.0,58.8634,58.8634,58.7763,58.7763,400.0
2020-02-04 12:45:00,74.18,74.18,74.11,74.11,200.0,58.7367,58.7367,58.6812,58.6812,200.0
2020-02-04 12:50:00,74.17,74.17,74.17,74.17,100.0,58.7287,58.7287,58.7287,58.7287,100.0
2020-02-04 12:55:00,74.28,74.28,74.25,74.25,300.0,58.8158,58.8158,58.7921,58.7921,300.0
2020-02-04 13:00:00,74.36,74.36,74.25,74.25,200.0,58.8792,58.8792,58.7921,58.7921,200.0
2020-02-04 13:05:00,74.25,74.25,74.25,74.25,0.0,58.7921,58.7921,58.7921,58.7921,0.0
2020-02-04 13:10:00,74.14,74.14,74.13,74.13,200.0,58.705,58.705,58.6971,58.6971,200.0
2020-02-04 13:15:00,74.01,74.01,73.99,73.99,200.0,58.6021,58.6021,58.5862,58.5862,200.0
2020-02-04 13:20:00,73.93,74.03,73.93,74.03,300.0,58.5387,58.6179,58.5387,58.6179,300.0
2020-02-04 13:25:00,73.99,74.0,73.99,74.0,200.0,58.5862,58.5941,58.5862,58.5941,200.0
2020-02-04 13:30:00,74.05,74.05,74.05,74.05,100.0,58.6337,58.6337,58.6337,58.6337,100.0
2020-02-04 13:35:00,74.06,74.06,73.98,73.98,500.0,58.6416,58.6416,58.5783,58.5783,500.0
2020-02-04 13:40:00,73.96,73.96,73.9,73.9,500.0,58.5625,58.5625,58.515,58.515,500.0
2020-02-04 13:45:00,73.93,73.98,73.93,73.93,600.0,58.5387,58.5783,58.5387,58.5387,600.0
2020-02-04 13:50:00,73.93,74.06,73.9,74.06,400.0,58.5387,58.6416,58.515,58.6416,400.0
2020-02-04 13:55:00,74.12,74.16,74.12,74.16,200.0,58.6892,58.7208,58.6892,58.7208,200.0
2020-02-04 14:00:00,74.1,74.1,73.89,73.89,400.0,58.6733,58.6733,58.507,58.507,400.0
2020-02-04 14:05:00,73.92,73.92,73.86,73.86,500.0,58.5308,58.5308,58.4833,58.4833,500.0
2020-02-04 14:10:00,73.99,74.04,73.99,73.99,438.0,58.5862,58.6258,58.5862,58.5862,438.0
2020-02-04 14:15:00,73.98,73.98,73.89,73.89,300.0,58.5783,58.5783,58.507,58.507,300.0
2020-02-04 14:20:00,73.89,73.89,73.72,73.72,1000.0,58.507,58.507,58.3724,58.3724,1000.0
2020-02-04 14:25:00,73.7,73.7,73.61,73.61,600.0,58.3566,58.3566,58.2853,58.2853,600.0
2020-02-04 14:30:00,73.55,73.72,73.54,73.72,734.0,58.2378,58.3724,58.2299,58.3724,734.0
2020-02-04 14:35:00,73.64,73.69,73.6,73.67,1264.0,58.3091,58.3487,58.2774,58.3328,1264.0
2020-02-04 14:40:00,73.64,73.72,73.62,73.72,900.0,58.3091,58.3724,58.2932,58.3724,900.0
2020-02-04 14:45:00,73.69,73.69,73.67,73.67,300.0,58.3487,58.3487,58.3328,58.3328,300.0
2020-02-04 14:50:00,73.68,73.68,73.65,73.67,1200.0,58.3408,58.3408,58.317,58.3328,1200.0
2020-02-04 14:55:00,73.66,73.66,73.48,73.49,1350.0,58.3249,58.3249,58.1824,58.1903,1350.0
2020-02-04 15:00:00,73.44,73.49,73.43,73.43,700.0,58.1507,58.1903,58.1428,58.1428,700.0
2020-02-04 15:05:00,73.44,73.44,73.38,73.39,700.0,58.1507,58.1507,58.1032,58.1111,700.0
2020-02-04 15:10:00,73.49,73.56,73.4,73.53,1000.0,58.1903,58.2457,58.1191,58.222,1000.0
2020-02-04 15:15:00,73.5,73.73,73.45,73.71,800.0,58.1982,58.3803,58.1586,58.3645,800.0
2020-02-04 15:20:00,73.94,73.97,73.94,73.96,900.0,58.5466,58.5704,58.5466,58.5625,900.0
2020-02-04 15:25:00,74.03,74.05,73.93,73.93,1100.0,58.6179,58.6337,58.5387,58.5387,1100.0
2020-02-04 15:30:00,73.89,73.89,73.6,73.6,1900.0,58.507,58.507,58.2774,58.2774,1900.0
2020-02-04 15:35:00,73.57,73.62,73.5,73.5,2000.0,58.2537,58.2932,58.1982,58.1982,2000.0
2020-02-04 15:40:00,73.45,73.55,73.41,73.48,2500.0,58.1586,58.2378,58.127,58.1824,2500.0
2020-02-04 15:45:00,73.48,73.58,73.43,73.45,2900.0,58.1824,58.2616,58.1428,58.1586,2900.0
2020-02-04 15:50:00,73.44,73.49,73.22,73.23,4800.0,58.1507,58.1903,57.9765,57.9844,4800.0
2020-02-04 15:55:00,73.22,73.22,72.99,73.06,14755.0,57.9765,57.9765,57.7944,57.8498,14755.0
2020-02-05 09:30:00,74.81,75.52,74.81,75.48,4550.0,59.2355,59.7977,59.2355,59.766,4550.0
2020-02-05 09:35:00,75.75,76.07,75.74,76.0,2766.0,59.9798,60.2332,59.9719,60.1778,2766.0
2020-02-05 09:40:00,75.87,75.87,75.67,75.75,1074.0,60.0748,60.0748,59.9165,59.9798,1074.0
2020-02-05 09:45:00,75.7,76.07,75.7,76.05,587.0,59.9402,60.2332,59.9402,60.2174,587.0
2020-02-05 09:50:00,76.32,76.69,76.32,76.69,2090.0,60.4311,60.7241,60.4311,60.7241,2090.0
2020-02-05 09:55:00,76.78,76.78,76.62,76.69,1000.0,60.7954,60.7954,60.6687,60.7241,1000.0
2020-02-05 10:00:00,76.54,77.27,76.54,77.19,1773.0,60.6053,61.1834,60.6053,61.12,1773.0
2020-02-05 10:05:00,77.16,77.45,77.1,77.16,4763.0,61.0963,61.3259,61.0488,61.0963,4763.0
2020-02-05 10:10:00,77.22,77.24,76.77,76.78,1200.0,61.1438,61.1596,60.7875,60.7954,1200.0
2020-02-05 10:15:00,76.68,76.95,76.66,76.87,1300.0,60.7162,60.93,60.7004,60.8666,1300.0
2020-02-05 10:20:00,76.98,77.31,76.98,77.27,2342.0,60.9537,61.215,60.9537,61.1834,2342.0
2020-02-05 10:25:00,77.26,77.3,77.0,77.07,1900.0,61.1754,61.2071,60.9696,61.025,1900.0
2020-02-05 10:30:00,77.32,77.87,77.3,77.87,5394.0,61.223,61.6585,61.2071,61.6585,5394.0
2020-02-05 10:35:00,77.87,77.91,77.56,77.88,4500.0,61.6585,61.6901,61.413,61.6664,4500.0
2020-02-05 10:40:00,77.85,77.85,77.44,77.64,3547.0,61.6426,61.6426,61.318,61.4763,3547.0
2020-02-05 10:45:00,77.68,77.85,77.57,77.84,2000.0,61.508,61.6426,61.4209,61.6347,2000.0
2020-02-05 10:50:00,77.82,77.93,77.72,77.82,3322.0,61.6189,61.706,61.5397,61.6189,3322.0
2020-02-05 10:55:00,77.79,77.92,77.79,77.84,900.0,61.5951,61.698,61.5951,61.6347,900.0
2020-02-05 11:00:00,77.77,77.77,77.6,77.71,2900.0,61.5793,61.5793,61.4447,61.5318,2900.0
2020-02-05 11:05:00,77.79,77.79,77.55,77.73,2491.0,61.5951,61.5951,61.4051,61.5476,2491.0
2020-02-05 11:10:00,77.82,78.0,77.73,77.98,2299.0,61.6189,61.7614,61.5476,61.7456,2299.0
2020-02-05 11:15:00,78.01,78.02,77.93,77.94,1901.0,61.7693,61.7772,61.706,61.7139,1901.0
2020-02-05 11:20:00,77.91,78.14,77.91,78.0,2299.0,61.6901,61.8722,61.6901,61.7614,2299.0
2020-02-05 11:25:00,77.93,78.11,77.93,78.09,1100.0,61.706,61.8485,61.706,61.8327,1100.0
2020-02-05 11:30:00,78.12,78.12,78.06,78.07,900.0,61.8564,61.8564,61.8089,61.8168,900.0
2020-02-05 11:35:00,78.02,78.05,77.96,78.05,700.0,61.7772,61.801,61.7297,61.801,700.0
2020-02-05 11:40:00,78.06,78.25,78.05,78.19,2400.0,61.8089,61.9593,61.801,61.9118,2400.0
2020-02-05 11:45:00,78.31,78.33,78.2,78.22,1028.0,62.0069,62.0227,61.9198,61.9356,1028.0
2020-02-05 11:50:00,78.22,78.22,78.08,78.17,1300.0,61.9356,61.9356,61.8247,61.896,1300.0
2020-02-05 11:55:00,78.17,78.25,78.14,78.25,2000.0,61.896,61.9593,61.8722,61.9593,2000.0
2020-02-05 12:00:00,78.31,78.31,78.13,78.13,1400.0,62.0069,62.0069,61.8643,61.8643,1400.0
2020-02-05 12:05:00,78.09,78.09,77.93,77.93,550.0,61.8327,61.8327,61.706,61.706,550.0
2020-02-05 12:10:00,77.88,77.88,77.74,77.82,800.0,61.6664,61.6664,61.5555,61.6189,800.0
2020-02-05 12:15:00,77.99,78.0,77.95,77.98,500.0,61.7535,61.7614,61.7218,61.7456,500.0
2020-02-05 12:20:00,77.96,78.05,77.96,78.03,500.0,61.7297,61.801,61.7297,61.7851,500.0
2020-02-05 12:25:00,78.02,78.03,77.92,77.96,1100.0,61.7772,61.7851,61.698,61.7297,1100.0
2020-02-05 12:30:00,78.06,78.11,78.06,78.11,600.0,61.8089,61.8485,61.8089,61.8485,600.0
2020-02-05 12:35:00,78.11,78.18,78.09,78.11,1600.0,61.8485,61.9039,61.8327,61.8485,1600.0
2020-02-05 12:40:00,78.16,78.17,78.08,78.13,1200.0,61.8881,61.896,61.8247,61.8643,1200.0
2020-02-05 12:45:00,78.11,78.12,78.05,78.05,600.0,61.8485,61.8564,61.801,61.801,600.0
2020-02-05 12:50:00,78.05,78.14,78.05,78.08,1200.0,61.801,61.8722,61.801,61.8247,1200.0
2020-02-05 12:55:00,78.13,78.13,77.97,77.97,1400.0,61.8643,61.8643,61.7376,61.7376,1400.0
2020-02-05 13:00:00,77.94,77.96,77.79,77.82,1200.0,61.7139,61.7297,61.5951,61.6189,1200.0
2020-02-05 13:05:00,77.79,77.79,77.66,77.75,1000.0,61.5951,61.5951,61.4922,61.5634,1000.0
2020-02-05 13:10:00,77.77,77.77,77.67,77.69,1100.0,61.5793,61.5793,61.5001,61.5159,1100.0
2020-02-05 13:15:00,77.66,77.75,77.62,77.75,1900.0,61.4922,61.5634,61.4605,61.5634,1900.0
2020-02-05 13:20:00,77.75,77.8,77.68,77.68,1300.0,61.5634,61.603,61.508,61.508,1300.0
2020-02-05 13:25:00,77.66,77.75,77.45,77.45,2484.0,61.4922,61.5634,61.3259,61.3259,2484.0
2020-02-05 13:30:00,77.39,77.47,77.37,77.47,1500.0,61.2784,61.3417,61.2625,61.3417,1500.0
2020-02-05 13:35:00,77.37,77.53,77.37,77.41,1880.0,61.2625,61.3892,61.2625,61.2942,1880.0
2020-02-05 13:40:00,77.43,77.7,77.43,77.67,966.0,61.3101,61.5238,61.3101,61.5001,966.0
2020-02-05 13:45:00,77.66,77.76,77.63,77.63,1200.0,61.4922,61.5714,61.4684,61.4684,1200.0
2020-02-05 13:50:00,77.7,77.78,77.6,77.6,1005.0,61.5238,61.5872,61.4447,61.4447,1005.0
2020-02-05 13:55:00,77.62,77.62,77.57,77.57,200.0,61.4605,61.4605,61.4209,61.4209,200.0
2020-02-05 14:00:00,77.58,77.67,77.43,77.43,2500.0,61.4288,61.5001,61.3101,61.3101,2500.0
2020-02-05 14:05:00,77.45,77.53,77.42,77.44,800.0,61.3259,61.3892,61.3021,61.318,800.0
2020-02-05 14:10:00,77.43,77.5,77.42,77.46,1000.0,61.3101,61.3655,61.3021,61.3338,1000.0
2020-02-05 14:15:00,77.47,77.67,77.46,77.63,1500.0,61.3417,61.5001,61.3338,61.4684,1500.0
2020-02-05 14:20:00,77.63,77.63,77.51,77.54,700.0,61.4684,61.4684,61.3734,61.3972,700.0
2020-02-05 14:25:00,77.52,77.52,77.48,77.49,400.0,61.3813,61.3813,61.3496,61.3576,400.0
2020-02-05 14:30:00,77.49,77.52,77.22,77.26,2154.0,61.3576,61.3813,61.1438,61.1754,2154.0
2020-02-05 14:35:00,77.29,77.34,77.18,77.22,1733.0,61.1992,61.2388,61.1121,61.1438,1733.0
2020-02-05 14:40:00,77.22,77.32,77.22,77.3,1800.0,61.1438,61.223,61.1438,61.2071,1800.0
2020-02-05 14:45:00,77.32,77.42,77.3,77.41,1200.0,61.223,61.3021,61.2071,61.2942,1200.0
2020-02-05 14:50:00,77.44,77.47,77.41,77.43,900.0,61.318,61.3417,61.2942,61.3101,900.0
2020-02-05 14:55:00,77.41,77.43,77.31,77.38,1520.0,61.2942,61.3101,61.215,61.2705,1520.0
2020-02-05 15:00:00,77.42,77.5,77.41,77.41,1400.0,61.3021,61.3655,61.2942,61.2942,1400.0
2020-02-05 15:05:00,77.38,77.49,77.38,77.49,800.0,61.2705,61.3576,61.2705,61.3576,800.0
2020-02-05 15:10:00,77.49,77.5,77.39,77.43,1378.0,61.3576,61.3655,61.2784,61.3101,1378.0
2020-02-05 15:15:00,77.46,77.64,77.46,77.57,1900.0,61.3338,61.4763,61.3338,61.4209,1900.0
2020-02-05 15:20:00,77.56,77.67,77.55,77.66,1100.0,61.413,61.5001,61.4051,61.4922,1100.0
2020-02-05 15:25:00,77.65,77.65,77.54,77.61,2320.0,61.4843,61.4843,61.3972,61.4526,2320.0
2020-02-05 15:30:00,77.55,77.55,77.25,77.25,1900.0,61.4051,61.4051,61.1675,61.1675,1900.0
2020-02-05 15:35:00,77.29,77.38,77.22,77.22,1600.0,61.1992,61.2705,61.1438,61.1438,1600.0
2020-02-05 15:40:00,77.22,77.4,77.22,77.31,3723.0,61.1438,61.2863,61.1438,61.215,3723.0
2020-02-05 15:45:00,77.34,77.54,77.28,77.49,4100.0,61.2388,61.3972,61.1913,61.3576,4100.0
2020-02-05 15:50:00,77.5,77.51,77.38,77.42,6694.0,61.3655,61.3734,61.2705,61.3021,6694.0
2020-02-05 15:55:00,77.43,77.43,77.3,77.36,21202.0,61.3101,61.3101,61.2071,61.2546,21202.0
2020-02-06 09:30:00,77.64,77.64,77.47,77.57,300.0,61.4763,61.4763,61.3417,61.4209,300.0
2020-02-06 09:35:00,76.75,76.75,76.25,76.3,2091.0,60.7716,60.7716,60.3757,60.4153,2091.0
2020-02-06 09:40:00,75.82,76.18,75.82,76.18,500.0,60.0352,60.3203,60.0352,60.3203,500.0
2020-02-06 09:45:00,76.4,76.4,76.4,76.4,200.0,60.4945,60.4945,60.4945,60.4945,200.0
2020-02-06 09:50:00,76.08,76.26,76.04,76.25,700.0,60.2411,60.3836,60.2094,60.3757,700.0
2020-02-06 09:55:00,76.16,76.69,76.16,76.69,1200.0,60.3045,60.7241,60.3045,60.7241,1200.0
2020-02-06 10:00:00,76.62,76.88,76.62,76.88,300.0,60.6687,60.8746,60.6687,60.8746,300.0
2020-02-06 10:05:00,77.16,77.16,76.9,77.06,1200.0,61.0963,61.0963,60.8904,61.0171,1200.0
2020-02-06 10:10:00,76.98,76.98,76.84,76.88,500.0,60.9537,60.9537,60.8429,60.8746,500.0
2020-02-06 10:15:00,76.84,76.88,76.71,76.85,1200.0,60.8429,60.8746,60.74,60.8508,1200.0
2020-02-06 10:20:00,76.86,76.86,76.76,76.83,1000.0,60.8587,60.8587,60.7795,60.835,1000.0
2020-02-06 10:25:00,77.07,77.2,77.02,77.2,900.0,61.025,61.1279,60.9854,61.1279,900.0
2020-02-06 10:30:00,77.15,77.24,77.15,77.19,400.0,61.0883,61.1596,61.0883,61.12,400.0
2020-02-06 10:35:00,77.32,77.43,77.23,77.23,1000.0,61.223,61.3101,61.1517,61.1517,1000.0
2020-02-06 10:40:00,77.25,77.25,76.93,76.96,1200.0,61.1675,61.1675,60.9141,60.9379,1200.0
2020-02-06 10:45:00,77.1,77.1,77.09,77.09,500.0,61.0488,61.0488,61.0408,61.0408,500.0
2020-02-06 10:50:00,77.06,77.09,76.74,76.74,1593.0,61.0171,61.0408,60.7637,60.7637,1593.0
2020-02-06 10:55:00,76.74,76.81,76.74,76.81,400.0,60.7637,60.8191,60.7637,60.8191,400.0
2020-02-06 11:00:00,76.81,76.87,76.81,76.87,200.0,60.8191,60.8666,60.8191,60.8666,200.0
2020-02-06 11:05:00,76.97,77.01,76.97,77.01,300.0,60.9458,60.9775,60.9458,60.9775,300.0
2020-02-06 11:10:00,77.03,77.03,76.84,77.02,1011.0,60.9933,60.9933,60.8429,60.9854,1011.0
2020-02-06 11:15:00,77.02,77.2,76.97,77.2,300.0,60.9854,61.1279,60.9458,61.1279,300.0
2020-02-06 11:20:00,77.22,77.26,77.19,77.22,600.0,61.1438,61.1754,61.12,61.1438,600.0
2020-02-06 11:25:00,77.31,77.31,76.93,76.93,800.0,61.215,61.215,60.9141,60.9141,800.0
2020-02-06 11:30:00,76.88,76.88,76.82,76.82,400.0,60.8746,60.8746,60.827,60.827,400.0
2020-02-06 11:35:00,76.87,76.88,76.87,76.87,300.0,60.8666,60.8746,60.8666,60.8666,300.0
2020-02-06 11:40:00,77.08,77.13,77.08,77.13,300.0,61.0329,61.0725,61.0329,61.0725,300.0
2020-02-06 11:45:00,77.14,77.14,77.08,77.11,701.0,61.0804,61.0804,61.0329,61.0567,701.0
2020-02-06 11:50:00,77.14,77.17,76.98,77.04,2129.0,61.0804,61.1042,60.9537,61.0012,2129.0
2020-02-06 11:55:00,77.05,77.05,76.91,76.91,500.0,61.0092,61.0092,60.8983,60.8983,500.0
2020-02-06 12:00:00,77.0,77.05,76.91,76.99,1500.0,60.9696,61.0092,60.8983,60.9617,1500.0
2020-02-06 12:05:00,77.01,77.09,77.01,77.06,1500.0,60.9775,61.0408,60.9775,61.0171,1500.0
2020-02-06 12:10:00,76.97,77.02,76.96,77.02,600.0,60.9458,60.9854,60.9379,60.9854,600.0
2020-02-06 12:15:00,76.96,77.02,76.96,77.02,800.0,60.9379,60.9854,60.9379,60.9854,800.0
2020-02-06 12:20:00,76.99,76.99,76.86,76.86,500.0,60.9617,60.9617,60.8587,60.8587,500.0
2020-02-06 12:25:00,76.85,76.85,76.81,76.82,500.0,60.8508,60.8508,60.8191,60.827,500.0
2020-02-06 12:30:00,76.9,76.9,76.77,76.77,400.0,60.8904,60.8904,60.7875,60.7875,400.0
2020-02-06 12:35:00,76.77,76.77,76.62,76.64,700.0,60.7875,60.7875,60.6687,60.6845,700.0
2020-02-06 12:40:00,76.64,76.68,76.64,76.68,200.0,60.6845,60.7162,60.6845,60.7162,200.0
2020-02-06 12:45:00,76.61,76.61,76.53,76.53,597.0,60.6608,60.6608,60.5974,60.5974,597.0
2020-02-06 12:50:00,76.61,76.62,76.57,76.62,600.0,60.6608,60.6687,60.6291,60.6687,600.0
2020-02-06 12:55:00,76.69,76.69,76.56,76.58,1100.0,60.7241,60.7241,60.6212,60.637,1100.0
2020-02-06 13:00:00,76.58,76.64,76.56,76.64,600.0,60.637,60.6845,60.6212,60.6845,600.0
2020-02-06 13:05:00,76.7,76.71,76.6,76.65,800.0,60.732,60.74,60.6529,60.6924,800.0
2020-02-06 13:10:00,76.68,76.74,76.68,76.7,700.0,60.7162,60.7637,60.7162,60.732,700.0
2020-02-06 13:15:00,76.64,76.64,76.5,76.52,600.0,60.6845,60.6845,60.5737,60.5895,600.0
2020-02-06 13:20:00,76.47,76.51,76.46,76.51,500.0,60.5499,60.5816,60.542,60.5816,500.0
2020-02-06 13:25:00,76.54,76.65,76.53,76.63,700.0,60.6053,60.6924,60.5974,60.6766,700.0
2020-02-06 13:30:00,76.62,76.66,76.6,76.6,300.0,60.6687,60.7004,60.6529,60.6529,300.0
2020-02-06 13:35:00,76.6,76.6,76.6,76.6,100.0,60.6529,60.6529,60.6529,60.6529,100.0
2020-02-06 13:40:00,76.62,76.65,76.62,76.65,300.0,60.6687,60.6924,60.6687,60.6924,300.0
2020-02-06 13:45:00,76.69,76.69,76.69,76.69,100.0,60.7241,60.7241,60.7241,60.7241,100.0
2020-02-06 13:50:00,76.74,76.76,76.71,76.73,1000.0,60.7637,60.7795,60.74,60.7558,1000.0
2020-02-06 13:55:00,76.75,76.75,76.72,76.74,505.0,60.7716,60.7716,60.7479,60.7637,505.0
2020-02-06 14:00:00,76.74,76.8,76.71,76.8,640.0,60.7637,60.8112,60.74,60.8112,640.0
2020-02-06 14:05:00,76.69,76.75,76.69,76.75,300.0,60.7241,60.7716,60.7241,60.7716,300.0
2020-02-06 14:10:00,76.66,76.71,76.66,76.71,200.0,60.7004,60.74,60.7004,60.74,200.0
2020-02-06 14:15:00,76.73,76.73,76.63,76.63,400.0,60.7558,60.7558,60.6766,60.6766,400.0
2020-02-06 14:20:00,76.7,76.71,76.7,76.71,300.0,60.732,60.74,60.732,60.74,300.0
2020-02-06 14:25:00,76.7,76.74,76.65,76.74,500.0,60.732,60.7637,60.6924,60.7637,500.0
2020-02-06 14:30:00,76.82,76.91,76.82,76.91,300.0,60.827,60.8983,60.827,60.8983,300.0
2020-02-06 14:35:00,76.85,76.93,76.85,76.93,600.0,60.8508,60.9141,60.8508,60.9141,600.0
2020-02-06 14:40:00,76.9,76.93,76.9,76.93,300.0,60.8904,60.9141,60.8904,60.9141,300.0
2020-02-06 14:45:00,76.93,76.93,76.88,76.9,386.0,60.9141,60.9141,60.8746,60.8904,386.0
2020-02-06 14:50:00,76.95,77.02,76.95,77.02,200.0,60.93,60.9854,60.93,60.9854,200.0
2020-02-06 14:55:00,76.95,76.95,76.86,76.86,290.0,60.93,60.93,60.8587,60.8587,290.0
2020-02-06 15:00:00,76.77,76.85,76.77,76.85,600.0,60.7875,60.8508,60.7875,60.8508,600.0
2020-02-06 15:05:00,76.91,76.91,76.84,76.84,300.0,60.8983,60.8983,60.8429,60.8429,300.0
2020-02-06 15:10:00,76.85,76.85,76.77,76.77,400.0,60.8508,60.8508,60.7875,60.7875,400.0
2020-02-06 15:15:00,76.86,76.88,76.75,76.75,600.0,60.8587,60.8746,60.7716,60.7716,600.0
2020-02-06 15:20:00,76.68,76.68,76.64,76.66,700.0,60.7162,60.7162,60.6845,60.7004,700.0
2020-02-06 15:25:00,76.65,76.65,76.6,76.63,1089.0,60.6924,60.6924,60.6529,60.6766,1089.0
2020-02-06 15:30:00,76.62,76.62,76.5,76.5,900.0,60.6687,60.6687,60.5737,60.5737,900.0
2020-02-06 15:35:00,76.62,76.68,76.61,76.64,1100.0,60.6687,60.7162,60.6608,60.6845,1100.0
2020-02-06 15:40:00,76.62,76.63,76.6,76.62,1100.0,60.6687,60.6766,60.6529,60.6687,1100.0
2020-02-06 15:45:00,76.61,76.61,76.35,76.37,1748.0,60.6608,60.6608,60.4549,60.4707,1748.0
2020-02-06 15:50:00,76.35,76.42,76.28,76.41,3086.0,60.4549,60.5103,60.3995,60.5024,3086.0
2020-02-06 15:55:00,76.43,76.43,76.24,76.24,1500.0,60.5182,60.5182,60.3678,60.3678,1500.0
2020-02-07 09:30:00,75.18,75.18,74.75,75.16,2046.0,59.5285,59.5285,59.188,59.5126,2046.0
2020-02-07 09:35:00,74.71,75.16,74.71,75.16,700.0,59.1563,59.5126,59.1563,59.5126,700.0
2020-02-07 09:40:00,74.83,74.84,74.81,74.81,400.0,59.2513,59.2593,59.2355,59.2355,400.0
2020-02-07 09:45:00,74.76,74.88,74.72,74.88,400.0,59.1959,59.2909,59.1642,59.2909,400.0
2020-02-07 09:50:00,74.98,74.99,74.93,74.99,300.0,59.3701,59.378,59.3305,59.378,300.0
2020-02-07 09:55:00,74.81,74.81,74.63,74.63,600.0,59.2355,59.2355,59.093,59.093,600.0
2020-02-07 10:00:00,74.67,74.67,74.66,74.66,200.0,59.1247,59.1247,59.1167,59.1167,200.0
2020-02-07 10:05:00,74.88,74.88,74.58,74.58,400.0,59.2909,59.2909,59.0534,59.0534,400.0
2020-02-07 10:10:00,74.72,74.75,74.72,74.75,1100.0,59.1642,59.188,59.1642,59.188,1100.0
2020-02-07 10:15:00,74.65,74.65,74.49,74.49,764.0,59.1088,59.1088,58.9821,58.9821,764.0
2020-02-07 10:20:00,74.74,74.74,74.51,74.51,500.0,59.1801,59.1801,58.998,58.998,500.0
2020-02-07 10:25:00,74.44,74.55,74.44,74.47,955.0,58.9425,59.0296,58.9425,58.9663,955.0
2020-02-07 10:30:00,74.44,74.56,74.44,74.56,300.0,58.9425,59.0376,58.9425,59.0376,300.0
2020-02-07 10:35:00,74.6,74.6,74.49,74.49,600.0,59.0692,59.0692,58.9821,58.9821,600.0
2020-02-07 10:40:00,74.49,74.54,74.46,74.54,300.0,58.9821,59.0217,58.9584,59.0217,300.0
2020-02-07 10:45:00,74.48,74.5,74.27,74.29,1599.0,58.9742,58.99,58.8079,58.8238,1599.0
2020-02-07 10:50:00,74.25,74.25,74.24,74.24,200.0,58.7921,58.7921,58.7842,58.7842,200.0
2020-02-07 10:55:00,74.32,74.32,74.31,74.32,592.0,58.8475,58.8475,58.8396,58.8475,592.0
2020-02-07 11:00:00,74.31,74.31,74.29,74.29,200.0,58.8396,58.8396,58.8238,58.8238,200.0
2020-02-07 11:05:00,74.5,74.55,74.38,74.38,800.0,58.99,59.0296,58.895,58.895,800.0
2020-02-07 11:10:00,74.28,74.53,74.28,74.53,400.0,58.8158,59.0138,58.8158,59.0138,400.0
2020-02-07 11:15:00,74.53,74.53,74.46,74.46,500.0,59.0138,59.0138,58.9584,58.9584,500.0
2020-02-07 11:20:00,74.53,74.85,74.53,74.85,4351.0,59.0138,59.2672,59.0138,59.2672,4351.0
2020-02-07 11:25:00,74.89,74.89,74.8,74.8,500.0,59.2989,59.2989,59.2276,59.2276,500.0
2020-02-07 11:30:00,74.83,74.86,74.65,74.65,800.0,59.2513,59.2751,59.1088,59.1088,800.0
2020-02-07 11:35:00,74.73,74.73,74.64,74.69,400.0,59.1722,59.1722,59.1009,59.1405,400.0
2020-02-07 11:40:00,74.69,74.71,74.62,74.62,400.0,59.1405,59.1563,59.0851,59.0851,400.0
2020-02-07 11:45:00,74.49,74.51,74.47,74.48,600.0,58.9821,58.998,58.9663,58.9742,600.0
2020-02-07 11:50:00,74.57,74.57,74.57,74.57,100.0,59.0455,59.0455,59.0455,59.0455,100.0
2020-02-07 11:55:00,74.57,74.57,74.57,74.57,0.0,59.0455,59.0455,59.0455,59.0455,0.0
2020-02-07 12:00:00,74.64,74.64,74.64,74.64,100.0,59.1009,59.1009,59.1009,59.1009,100.0
2020-02-07 12:05:00,74.77,74.81,74.77,74.78,300.0,59.2038,59.2355,59.2038,59.2118,300.0
2020-02-07 12:10:00,74.73,74.76,74.73,74.76,400.0,59.1722,59.1959,59.1722,59.1959,400.0
2020-02-07 12:15:00,74.78,74.79,74.71,74.71,400.0,59.2118,59.2197,59.1563,59.1563,400.0
2020-02-07 12:20:00,74.76,74.76,74.67,74.67,400.0,59.1959,59.1959,59.1247,59.1247,400.0
2020-02-07 12:25:00,74.7,74.75,74.7,74.75,300.0,59.1484,59.188,59.1484,59.188,300.0
2020-02-07 12:30:00,74.78,74.78,74.68,74.68,500.0,59.2118,59.2118,59.1326,59.1326,500.0
2020-02-07 12:35:00,74.6,74.6,74.6,74.6,300.0,59.0692,59.0692,59.0692,59.0692,300.0
2020-02-07 12:40:00,74.56,74.56,74.56,74.56,200.0,59.0376,59.0376,59.0376,59.0376,200.0
2020-02-07 12:45:00,74.55,74.56,74.55,74.56,260.0,59.0296,59.0376,59.0296,59.0376,260.0
2020-02-07 12:50:00,74.54,74.54,74.43,74.43,400.0,59.0217,59.0217,58.9346,58.9346,400.0
2020-02-07 12:55:00,74.4,74.4,74.33,74.33,809.0,58.9109,58.9109,58.8554,58.8554,809.0
2020-02-07 13:00:00,74.27,74.31,74.27,74.29,400.0,58.8079,58.8396,58.8079,58.8238,400.0
2020-02-07 13:05:00,74.34,74.34,74.29,74.29,200.0,58.8634,58.8634,58.8238,58.8238,200.0
2020-02-07 13:10:00,74.28,74.37,74.28,74.37,500.0,58.8158,58.8871,58.8158,58.8871,500.0
2020-02-07 13:15:00,74.49,74.52,74.47,74.52,503.0,58.9821,59.0059,58.9663,59.0059,503.0
2020-02-07 13:20:00,74.63,74.63,74.63,74.63,300.0,59.093,59.093,59.093,59.093,300.0
2020-02-07 13:25:00,74.53,74.53,74.51,74.51,800.0,59.0138,59.0138,58.998,58.998,800.0
2020-02-07 13:30:00,74.51,74.51,74.4,74.4,600.0,58.998,58.998,58.9109,58.9109,600.0
2020-02-07 13:35:00,74.52,74.64,74.49,74.49,1200.0,59.0059,59.1009,58.9821,58.9821,1200.0
2020-02-07 13:40:00,74.46,74.46,74.41,74.41,200.0,58.9584,58.9584,58.9188,58.9188,200.0
2020-02-07 13:45:00,74.5,74.5,74.48,74.48,200.0,58.99,58.99,58.9742,58.9742,200.0
2020-02-07 13:50:00,74.41,74.44,74.39,74.39,300.0,58.9188,58.9425,58.9029,58.9029,300.0
2020-02-07 13:55:00,74.32,74.32,74.1,74.1,2093.0,58.8475,58.8475,58.6733,58.6733,2093.0
2020-02-07 14:00:00,74.1,74.14,74.06,74.06,599.0,58.6733,58.705,58.6416,58.6416,599.0
2020-02-07 14:05:00,74.0,74.0,74.0,74.0,200.0,58.5941,58.5941,58.5941,58.5941,200.0
2020-02-07 14:10:00,73.95,74.02,73.94,73.94,900.0,58.5545,58.61,58.5466,58.5466,900.0
2020-02-07 14:15:00,73.9,73.9,73.9,73.9,100.0,58.515,58.515,58.515,58.515,100.0
2020-02-07 14:20:00,73.9,73.9,73.84,73.9,600.0,58.515,58.515,58.4674,58.515,600.0
2020-02-07 14:25:00,73.85,73.88,73.84,73.86,630.0,58.4754,58.4991,58.4674,58.4833,630.0
2020-02-07 14:30:00,74.03,74.05,74.0,74.01,500.0,58.6179,58.6337,58.5941,58.6021,500.0
2020-02-07 14:35:00,74.05,74.05,74.02,74.02,500.0,58.6337,58.6337,58.61,58.61,500.0
2020-02-07 14:40:00,74.04,74.08,74.04,74.08,500.0,58.6258,58.6575,58.6258,58.6575,500.0
2020-02-07 14:45:00,74.08,74.08,74.01,74.01,200.0,58.6575,58.6575,58.6021,58.6021,200.0
2020-02-07 14:50:00,74.04,74.04,74.03,74.03,200.0,58.6258,58.6258,58.6179,58.6179,200.0
2020-02-07 14:55:00,74.08,74.08,74.08,74.08,200.0,58.6575,58.6575,58.6575,58.6575,200.0
2020-02-07 15:00:00,74.06,74.06,74.05,74.05,528.0,58.6416,58.6416,58.6337,58.6337,528.0
2020-02-07 15:05:00,74.04,74.15,74.04,74.15,300.0,58.6258,58.7129,58.6258,58.7129,300.0
2020-02-07 15:10:00,74.27,74.27,74.27,74.27,100.0,58.8079,58.8079,58.8079,58.8079,100.0
2020-02-07 15:15:00,74.32,74.32,74.32,74.32,100.0,58.8475,58.8475,58.8475,58.8475,100.0
2020-02-07 15:20:00,74.27,74.27,74.19,74.22,817.0,58.8079,58.8079,58.7446,58.7683,817.0
2020-02-07 15:25:00,74.25,74.4,74.25,74.4,400.0,58.7921,58.9109,58.7921,58.9109,400.0
2020-02-07 15:30:00,74.4,74.4,74.32,74.36,1535.0,58.9109,58.9109,58.8475,58.8792,1535.0
2020-02-07 15:35:00,74.36,74.37,74.29,74.32,1220.0,58.8792,58.8871,58.8238,58.8475,1220.0
2020-02-07 15:40:00,74.31,74.35,74.31,74.34,500.0,58.8396,58.8713,58.8396,58.8634,500.0
2020-02-07 15:45:00,74.35,74.38,74.29,74.35,2800.0,58.8713,58.895,58.8238,58.8713,2800.0
2020-02-07 15:50:00,74.36,74.42,74.19,74.19,6859.0,58.8792,58.9267,58.7446,58.7446,6859.0
2020-02-07 15:55:00,74.25,74.35,74.21,74.24,7213.0,58.7921,58.8713,58.7604,58.7842,7213.0
2020-02-10 09:30:00,73.3,73.51,72.83,73.0,2535.0,58.0399,58.2061,57.6677,57.8023,2535.0
2020-02-10 09:35:00,73.23,73.23,72.81,72.81,2070.0,57.9844,57.9844,57.6519,57.6519,2070.0
2020-02-10 09:40:00,72.71,72.71,72.46,72.46,700.0,57.5727,57.5727,57.3747,57.3747,700.0
2020-02-10 09:45:00,72.64,72.73,72.5,72.6,1150.0,57.5173,57.5885,57.4064,57.4856,1150.0
2020-02-10 09:50:00,72.76,72.76,72.48,72.62,900.0,57.6123,57.6123,57.3906,57.5014,900.0
2020-02-10 09:55:00,72.67,72.67,72.6,72.6,200.0,57.541,57.541,57.4856,57.4856,200.0
2020-02-10 10:00:00,72.73,72.86,72.64,72.64,900.0,57.5885,57.6915,57.5173,57.5173,900.0
2020-02-10 10:05:00,72.69,72.73,72.69,72.7,700.0,57.5569,57.5885,57.5569,57.5648,700.0
2020-02-10 10:10:00,72.68,72.91,72.68,72.88,1567.0,57.5489,57.7311,57.5489,57.7073,1567.0
2020-02-10 10:15:00,73.15,73.27,73.06,73.1,1600.0,57.9211,58.0161,57.8498,57.8815,1600.0
2020-02-10 10:20:00,73.19,73.19,72.81,72.81,2000.0,57.9528,57.9528,57.6519,57.6519,2000.0
2020-02-10 10:25:00,72.83,72.94,72.82,72.94,1300.0,57.6677,57.7548,57.6598,57.7548,1300.0
2020-02-10 10:30:00,72.98,73.13,72.95,73.13,1000.0,57.7865,57.9053,57.7627,57.9053,1000.0
2020-02-10 10:35:00,73.14,73.17,73.09,73.12,1200.0,57.9132,57.9369,57.8736,57.8973,1200.0
2020-02-10 10:40:00,73.15,73.17,73.09,73.09,2300.0,57.9211,57.9369,57.8736,57.8736,2300.0
2020-02-10 10:45:00,73.1,73.26,73.06,73.26,1347.0,57.8815,58.0082,57.8498,58.0082,1347.0
2020-02-10 10:50:00,73.57,73.72,73.54,73.54,695.0,58.2537,58.3724,58.2299,58.2299,695.0
2020-02-10 10:55:00,73.5,73.62,73.46,73.62,500.0,58.1982,58.2932,58.1666,58.2932,500.0
2020-02-10 11:00:00,73.7,73.7,73.67,73.67,200.0,58.3566,58.3566,58.3328,58.3328,200.0
2020-02-10 11:05:00,73.5,73.56,73.33,73.33,1000.0,58.1982,58.2457,58.0636,58.0636,1000.0
2020-02-10 11:10:00,73.37,73.42,73.3,73.42,1200.0,58.0953,58.1349,58.0399,58.1349,1200.0
2020-02-10 11:15:00,73.41,73.41,73.33,73.33,450.0,58.127,58.127,58.0636,58.0636,450.0
2020-02-10 11:20:00,73.19,73.25,73.19,73.25,200.0,57.9528,58.0003,57.9528,58.0003,200.0
2020-02-10 11:25:00,73.21,73.29,73.13,73.27,1360.0,57.9686,58.032,57.9053,58.0161,1360.0
2020-02-10 11:30:00,73.36,73.36,73.21,73.21,823.0,58.0874,58.0874,57.9686,57.9686,823.0
2020-02-10 11:35:00,73.22,73.23,73.14,73.14,700.0,57.9765,57.9844,57.9132,57.9132,700.0
2020-02-10 11:40:00,73.14,73.31,73.13,73.27,700.0,57.9132,58.0478,57.9053,58.0161,700.0
2020-02-10 11:45:00,73.26,73.34,73.23,73.23,1000.0,58.0082,58.0715,57.9844,57.9844,1000.0
2020-02-10 11:50:00,73.15,73.15,73.04,73.04,700.0,57.9211,57.9211,57.834,57.834,700.0
2020-02-10 11:55:00,73.06,73.07,73.06,73.07,200.0,57.8498,57.8578,57.8498,57.8578,200.0
2020-02-10 12:00:00,73.0,73.04,73.0,73.02,500.0,57.8023,57.834,57.8023,57.8182,500.0
2020-02-10 12:05:00,73.04,73.04,72.9,72.9,600.0,57.834,57.834,57.7231,57.7231,600.0
2020-02-10 12:10:00,72.86,72.87,72.8,72.87,900.0,57.6915,57.6994,57.644,57.6994,900.0
2020-02-10 12:15:00,72.75,72.75,72.68,72.68,210.0,57.6044,57.6044,57.5489,57.5489,210.0
2020-02-10 12:20:00,72.82,72.82,72.72,72.72,300.0,57.6598,57.6598,57.5806,57.5806,300.0
2020-02-10 12:25:00,72.8,72.8,72.8,72.8,100.0,57.644,57.644,57.644,57.644,100.0
2020-02-10 12:30:00,72.94,72.94,72.89,72.89,500.0,57.7548,57.7548,57.7152,57.7152,500.0
2020-02-10 12:35:00,72.84,72.85,72.82,72.85,300.0,57.6756,57.6836,57.6598,57.6836,300.0
2020-02-10 12:40:00,72.85,72.85,72.82,72.85,500.0,57.6836,57.6836,57.6598,57.6836,500.0
2020-02-10 12:45:00,72.81,72.81,72.81,72.81,100.0,57.6519,57.6519,57.6519,57.6519,100.0
2020-02-10 12:50:00,72.68,72.72,72.68,72.72,200.0,57.5489,57.5806,57.5489,57.5806,200.0
2020-02-10 12:55:00,72.65,72.65,72.57,72.57,500.0,57.5252,57.5252,57.4618,57.4618,500.0
2020-02-10 13:00:00,72.59,72.59,72.54,72.56,1300.0,57.4777,57.4777,57.4381,57.4539,1300.0
2020-02-10 13:05:00,72.54,72.54,72.5,72.5,662.0,57.4381,57.4381,57.4064,57.4064,662.0
2020-02-10 13:10:00,72.63,72.67,72.63,72.65,800.0,57.5094,57.541,57.5094,57.5252,800.0
2020-02-10 13:15:00,72.65,72.65,72.65,72.65,200.0,57.5252,57.5252,57.5252,57.5252,200.0
2020-02-10 13:20:00,72.66,72.66,72.56,72.56,550.0,57.5331,57.5331,57.4539,57.4539,550.0
2020-02-10 13:25:00,72.6,72.64,72.6,72.64,300.0,57.4856,57.5173,57.4856,57.5173,300.0
2020-02-10 13:30:00,72.6,72.6,72.55,72.57,600.0,57.4856,57.4856,57.446,57.4618,600.0
2020-02-10 13:35:00,72.6,72.64,72.58,72.58,1068.0,57.4856,57.5173,57.4698,57.4698,1068.0
2020-02-10 13:40:00,72.62,72.62,72.6,72.6,514.0,57.5014,57.5014,57.4856,57.4856,514.0
2020-02-10 13:45:00,72.6,72.63,72.49,72.49,900.0,57.4856,57.5094,57.3985,57.3985,900.0
2020-02-10 13:50:00,72.5,72.5,72.44,72.5,600.0,57.4064,57.4064,57.3589,57.4064,600.0
2020-02-10 13:55:00,72.54,72.57,72.51,72.55,703.0,57.4381,57.4618,57.4143,57.446,703.0
2020-02-10 14:00:00,72.34,72.4,72.32,72.32,572.0,57.2797,57.3272,57.2639,57.2639,572.0
2020-02-10 14:05:00,72.32,72.34,72.31,72.34,1044.0,57.2639,57.2797,57.256,57.2797,1044.0
2020-02-10 14:10:00,72.32,72.32,72.24,72.26,1225.0,57.2639,57.2639,57.2005,57.2164,1225.0
2020-02-10 14:15:00,72.28,72.44,72.28,72.43,1715.0,57.2322,57.3589,57.2322,57.351,1715.0
2020-02-10 14:20:00,72.45,72.45,72.41,72.42,500.0,57.3668,57.3668,57.3352,57.3431,500.0
2020-02-10 14:25:00,72.35,72.38,72.35,72.35,700.0,57.2876,57.3114,57.2876,57.2876,700.0
2020-02-10 14:30:00,72.38,72.38,72.32,72.32,700.0,57.3114,57.3114,57.2639,57.2639,700.0
2020-02-10 14:35:00,72.29,72.29,72.18,72.21,400.0,57.2401,57.2401,57.153,57.1768,400.0
2020-02-10 14:40:00,72.22,72.22,72.06,72.08,1825.0,57.1847,57.1847,57.058,57.0739,1825.0
2020-02-10 14:45:00,72.11,72.11,72.03,72.11,1350.0,57.0976,57.0976,57.0343,57.0976,1350.0
2020-02-10 14:50:00,72.05,72.05,72.0,72.0,600.0,57.0501,57.0501,57.0105,57.0105,600.0
2020-02-10 14:55:00,71.88,71.9,71.88,71.88,792.0,56.9155,56.9313,56.9155,56.9155,792.0
2020-02-10 15:00:00,71.89,71.93,71.89,71.89,1739.0,56.9234,56.9551,56.9234,56.9234,1739.0
2020-02-10 15:05:00,71.9,71.9,71.82,71.82,1319.0,56.9313,56.9313,56.868,56.868,1319.0
2020-02-10 15:10:00,71.84,71.93,71.84,71.9,1486.0,56.8838,56.9551,56.8838,56.9313,1486.0
2020-02-10 15:15:00,71.86,71.93,71.86,71.93,1302.0,56.8997,56.9551,56.8997,56.9551,1302.0
2020-02-10 15:20:00,71.91,72.1,71.91,72.02,2648.0,56.9392,57.0897,56.9392,57.0263,2648.0
2020-02-10 15:25:00,72.06,72.1,72.04,72.06,1738.0,57.058,57.0897,57.0422,57.058,1738.0
2020-02-10 15:30:00,72.0,72.02,71.92,72.0,2383.0,57.0105,57.0263,56.9472,57.0105,2383.0
2020-02-10 15:35:00,72.02,72.03,71.86,71.88,1775.0,57.0263,57.0343,56.8997,56.9155,1775.0
2020-02-10 15:40:00,71.8,71.87,71.79,71.8,2175.0,56.8521,56.9076,56.8442,56.8521,2175.0
2020-02-10 15:45:00,71.8,71.81,71.74,71.77,4300.0,56.8521,56.8601,56.8046,56.8284,4300.0
2020-02-10 15:50:00,71.78,71.89,71.74,71.89,5112.0,56.8363,56.9234,56.8046,56.9234,5112.0
2020-02-10 15:55:00,71.88,72.0,71.84,72.0,4308.0,56.9155,57.0105,56.8838,57.0105,4308.0
2020-02-11 09:30:00,73.46,73.46,72.88,72.88,4622.0,58.1666,58.1666,57.7073,57.7073,4622.0
2020-02-11 09:35:00,72.94,72.94,72.5,72.5,3711.0,57.7548,57.7548,57.4064,57.4064,3711.0
2020-02-11 09:40:00,72.48,72.92,72.48,72.8,1800.0,57.3906,57.739,57.3906,57.644,1800.0
2020-02-11 09:45:00,72.82,73.27,72.82,73.1,3279.0,57.6598,58.0161,57.6598,57.8815,3279.0
2020-02-11 09:50:00,73.18,73.2,72.9,72.97,2250.0,57.9449,57.9607,57.7231,57.7786,2250.0
2020-02-11 09:55:00,73.15,73.2,73.12,73.17,1000.0,57.9211,57.9607,57.8973,57.9369,1000.0
2020-02-11 10:00:00,72.9,73.11,72.9,73.11,895.0,57.7231,57.8894,57.7231,57.8894,895.0
2020-02-11 10:05:00,73.19,73.27,73.17,73.18,1300.0,57.9528,58.0161,57.9369,57.9449,1300.0
2020-02-11 10:10:00,73.13,73.28,73.13,73.24,1500.0,57.9053,58.024,57.9053,57.9924,1500.0
2020-02-11 10:15:00,73.21,73.23,73.04,73.14,3366.0,57.9686,57.9844,57.834,57.9132,3366.0
2020-02-11 10:20:00,73.06,73.06,72.95,72.95,1356.0,57.8498,57.8498,57.7627,57.7627,1356.0
2020-02-11 10:25:00,72.9,72.9,72.79,72.86,1001.0,57.7231,57.7231,57.636,57.6915,1001.0
2020-02-11 10:30:00,72.99,73.03,72.92,73.03,500.0,57.7944,57.8261,57.739,57.8261,500.0
2020-02-11 10:35:00,72.91,72.91,72.77,72.77,400.0,57.7311,57.7311,57.6202,57.6202,400.0
2020-02-11 10:40:00,72.9,73.04,72.9,73.04,500.0,57.7231,57.834,57.7231,57.834,500.0
2020-02-11 10:45:00,73.07,73.11,73.01,73.07,1200.0,57.8578,57.8894,57.8102,57.8578,1200.0
2020-02-11 10:50:00,73.14,73.18,73.0,73.02,800.0,57.9132,57.9449,57.8023,57.8182,800.0
2020-02-11 10:55:00,73.04,73.07,73.02,73.07,400.0,57.834,57.8578,57.8182,57.8578,400.0
2020-02-11 11:00:00,73.0,73.02,72.84,72.84,500.0,57.8023,57.8182,57.6756,57.6756,500.0
2020-02-11 11:05:00,72.76,72.76,72.65,72.71,500.0,57.6123,57.6123,57.5252,57.5727,500.0
2020-02-11 11:10:00,72.72,72.72,72.65,72.69,500.0,57.5806,57.5806,57.5252,57.5569,500.0
2020-02-11 11:15:00,72.6,72.75,72.59,72.66,1100.0,57.4856,57.6044,57.4777,57.5331,1100.0
2020-02-11 11:20:00,72.64,72.64,72.52,72.55,600.0,57.5173,57.5173,57.4223,57.446,600.0
2020-02-11 11:25:00,72.51,72.67,72.5,72.67,1300.0,57.4143,57.541,57.4064,57.541,1300.0
2020-02-11 11:30:00,72.64,72.64,72.42,72.42,500.0,57.5173,57.5173,57.3431,57.3431,500.0
2020-02-11 11:35:00,72.45,72.45,72.39,72.42,400.0,57.3668,57.3668,57.3193,57.3431,400.0
2020-02-11 11:40:00,72.35,72.56,72.35,72.56,900.0,57.2876,57.4539,57.2876,57.4539,900.0
2020-02-11 11:45:00,72.6,72.6,72.49,72.49,1123.0,57.4856,57.4856,57.3985,57.3985,1123.0
2020-02-11 11:50:00,72.72,72.85,72.72,72.81,300.0,57.5806,57.6836,57.5806,57.6519,300.0
2020-02-11 11:55:00,72.73,72.73,72.73,72.73,100.0,57.5885,57.5885,57.5885,57.5885,100.0
2020-02-11 12:00:00,72.76,72.8,72.76,72.8,200.0,57.6123,57.644,57.6123,57.644,200.0
2020-02-11 12:05:00,72.74,72.75,72.73,72.75,300.0,57.5965,57.6044,57.5885,57.6044,300.0
2020-02-11 12:10:00,72.79,72.79,72.79,72.79,100.0,57.636,57.636,57.636,57.636,100.0
2020-02-11 12:15:00,72.81,72.84,72.81,72.84,275.0,57.6519,57.6756,57.6519,57.6756,275.0
2020-02-11 12:20:00,72.84,72.84,72.84,72.84,0.0,57.6756,57.6756,57.6756,57.6756,0.0
2020-02-11 12:25:00,72.97,72.97,72.97,72.97,100.0,57.7786,57.7786,57.7786,57.7786,100.0
2020-02-11 12:30:00,72.97,73.0,72.94,73.0,400.0,57.7786,57.8023,57.7548,57.8023,400.0
2020-02-11 12:35:00,73.0,73.02,72.96,73.02,500.0,57.8023,57.8182,57.7707,57.8182,500.0
2020-02-11 12:40:00,72.98,72.98,72.73,72.73,1000.0,57.7865,57.7865,57.5885,57.5885,1000.0
2020-02-11 12:45:00,72.72,72.72,72.72,72.72,400.0,57.5806,57.5806,57.5806,57.5806,400.0
2020-02-11 12:50:00,72.78,72.78,72.66,72.73,1100.0,57.6281,57.6281,57.5331,57.5885,1100.0
2020-02-11 12:55:00,72.74,72.74,72.74,72.74,100.0,57.5965,57.5965,57.5965,57.5965,100.0
2020-02-11 13:00:00,72.78,72.78,72.73,72.74,1100.0,57.6281,57.6281,57.5885,57.5965,1100.0
2020-02-11 13:05:00,72.68,72.74,72.66,72.74,2506.0,57.5489,57.5965,57.5331,57.5965,2506.0
2020-02-11 13:10:00,72.77,72.83,72.75,72.83,1000.0,57.6202,57.6677,57.6044,57.6677,1000.0
2020-02-11 13:15:00,72.92,72.92,72.85,72.85,300.0,57.739,57.739,57.6836,57.6836,300.0
2020-02-11 13:20:00,72.74,72.76,72.73,72.76,300.0,57.5965,57.6123,57.5885,57.6123,300.0
2020-02-11 13:25:00,72.83,72.83,72.81,72.81,200.0,57.6677,57.6677,57.6519,57.6519,200.0
2020-02-11 13:30:00,72.88,72.9,72.86,72.88,570.0,57.7073,57.7231,57.6915,57.7073,570.0
2020-02-11 13:35:00,72.91,72.91,72.87,72.87,400.0,57.7311,57.7311,57.6994,57.6994,400.0
2020-02-11 13:40:00,72.81,72.81,72.81,72.81,298.0,57.6519,57.6519,57.6519,57.6519,298.0
2020-02-11 13:45:00,72.84,72.84,72.69,72.69,300.0,57.6756,57.6756,57.5569,57.5569,300.0
2020-02-11 13:50:00,72.69,72.69,72.69,72.69,0.0,57.5569,57.5569,57.5569,57.5569,0.0
2020-02-11 13:55:00,72.65,72.72,72.65,72.71,400.0,57.5252,57.5806,57.5252,57.5727,400.0
2020-02-11 14:00:00,72.69,72.71,72.65,72.65,400.0,57.5569,57.5727,57.5252,57.5252,400.0
2020-02-11 14:05:00,72.55,72.55,72.54,72.54,400.0,57.446,57.446,57.4381,57.4381,400.0
2020-02-11 14:10:00,72.64,72.64,72.64,72.64,100.0,57.5173,57.5173,57.5173,57.5173,100.0
2020-02-11 14:15:00,72.58,72.63,72.58,72.58,500.0,57.4698,57.5094,57.4698,57.4698,500.0
2020-02-11 14:20:00,72.62,72.62,72.52,72.52,300.0,57.5014,57.5014,57.4223,57.4223,300.0
2020-02-11 14:25:00,72.53,72.58,72.53,72.58,200.0,57.4302,57.4698,57.4302,57.4698,200.0
2020-02-11 14:30:00,72.56,72.56,72.51,72.51,200.0,57.4539,57.4539,57.4143,57.4143,200.0
2020-02-11 14:35:00,72.51,72.54,72.51,72.54,600.0,57.4143,57.4381,57.4143,57.4381,600.0
2020-02-11 14:40:00,72.43,72.46,72.42,72.43,500.0,57.351,57.3747,57.3431,57.351,500.0
2020-02-11 14:45:00,72.46,72.5,72.42,72.49,1200.0,57.3747,57.4064,57.3431,57.3985,1200.0
2020-02-11 14:50:00,72.5,72.59,72.49,72.59,400.0,57.4064,57.4777,57.3985,57.4777,400.0
2020-02-11 14:55:00,72.6,72.6,72.55,72.6,400.0,57.4856,57.4856,57.446,57.4856,400.0
2020-02-11 15:00:00,72.55,72.55,72.38,72.38,500.0,57.446,57.446,57.3114,57.3114,500.0
2020-02-11 15:05:00,72.4,72.4,72.29,72.31,1252.0,57.3272,57.3272,57.2401,57.256,1252.0
2020-02-11 15:10:00,72.29,72.29,72.2,72.2,1300.0,57.2401,57.2401,57.1689,57.1689,1300.0
2020-02-11 15:15:00,72.21,72.22,72.12,72.15,1584.0,57.1768,57.1847,57.1055,57.1293,1584.0
2020-02-11 15:20:00,72.17,72.24,72.17,72.21,1100.0,57.1451,57.2005,57.1451,57.1768,1100.0
2020-02-11 15:25:00,72.24,72.35,72.22,72.34,1600.0,57.2005,57.2876,57.1847,57.2797,1600.0
2020-02-11 15:30:00,72.34,72.34,72.2,72.2,1500.0,57.2797,57.2797,57.1689,57.1689,1500.0
2020-02-11 15:35:00,72.17,72.2,72.09,72.09,1899.0,57.1451,57.1689,57.0818,57.0818,1899.0
2020-02-11 15:40:00,72.09,72.24,72.09,72.23,400.0,57.0818,57.2005,57.0818,57.1926,400.0
2020-02-11 15:45:00,72.2,72.38,72.2,72.31,1500.0,57.1689,57.3114,57.1689,57.256,1500.0
2020-02-11 15:50:00,72.29,72.57,72.29,72.54,3700.0,57.2401,57.4618,57.2401,57.4381,3700.0
2020-02-11 15:55:00,72.52,72.58,72.44,72.49,5755.0,57.4223,57.4698,57.3589,57.3985,5755.0
2020-02-12 09:30:00,73.49,73.77,73.25,73.7,4631.0,58.1903,58.412,58.0003,58.3566,4631.0
2020-02-12 09:35:00,73.58,73.9,73.52,73.9,1600.0,58.2616,58.515,58.2141,58.515,1600.0
2020-02-12 09:40:00,73.65,73.81,73.44,73.78,6235.0,58.317,58.4437,58.1507,58.4199,6235.0
2020-02-12 09:45:00,73.68,73.9,73.64,73.74,5329.0,58.3408,58.515,58.3091,58.3883,5329.0
2020-02-12 09:50:00,73.71,74.42,73.69,74.36,2900.0,58.3645,58.9267,58.3487,58.8792,2900.0
2020-02-12 09:55:00,74.52,74.54,74.27,74.4,2037.0,59.0059,59.0217,58.8079,58.9109,2037.0
2020-02-12 10:00:00,74.72,74.72,74.46,74.61,700.0,59.1642,59.1642,58.9584,59.0771,700.0
2020-02-12 10:05:00,74.8,74.82,74.66,74.8,1400.0,59.2276,59.2434,59.1167,59.2276,1400.0
2020-02-12 10:10:00,74.77,74.77,74.52,74.73,1100.0,59.2038,59.2038,59.0059,59.1722,1100.0
2020-02-12 10:15:00,74.83,74.87,74.71,74.74,1200.0,59.2513,59.283,59.1563,59.1801,1200.0
2020-02-12 10:20:00,74.8,74.8,74.72,74.75,700.0,59.2276,59.2276,59.1642,59.188,700.0
2020-02-12 10:25:00,74.91,75.08,74.91,74.97,2400.0,59.3147,59.4493,59.3147,59.3622,2400.0
2020-02-12 10:30:00,74.8,74.84,74.46,74.46,2500.0,59.2276,59.2593,58.9584,58.9584,2500.0
2020-02-12 10:35:00,74.51,74.65,74.49,74.54,800.0,58.998,59.1088,58.9821,59.0217,800.0
2020-02-12 10:40:00,74.6,74.63,74.31,74.31,900.0,59.0692,59.093,58.8396,58.8396,900.0
2020-02-12 10:45:00,74.2,74.25,74.08,74.08,1400.0,58.7525,58.7921,58.6575,58.6575,1400.0
2020-02-12 10:50:00,74.11,74.15,74.11,74.12,400.0,58.6812,58.7129,58.6812,58.6892,400.0
2020-02-12 10:55:00,74.14,74.26,73.93,73.93,800.0,58.705,58.8,58.5387,58.5387,800.0
2020-02-12 11:00:00,74.06,74.06,73.96,73.96,700.0,58.6416,58.6416,58.5625,58.5625,700.0
2020-02-12 11:05:00,73.81,73.81,73.66,73.68,1100.0,58.4437,58.4437,58.3249,58.3408,1100.0
2020-02-12 11:10:00,73.75,73.75,73.46,73.52,2900.0,58.3962,58.3962,58.1666,58.2141,2900.0
2020-02-12 11:15:00,73.49,73.7,73.44,73.52,2200.0,58.1903,58.3566,58.1507,58.2141,2200.0
2020-02-12 11:20:00,73.47,73.79,73.46,73.76,1000.0,58.1745,58.4279,58.1666,58.4041,1000.0
2020-02-12 11:25:00,73.62,73.67,73.5,73.6,1225.0,58.2932,58.3328,58.1982,58.2774,1225.0
2020-02-12 11:30:00,73.65,73.78,73.62,73.78,946.0,58.317,58.4199,58.2932,58.4199,946.0
2020-02-12 11:35:00,73.84,73.84,73.57,73.63,1100.0,58.4674,58.4674,58.2537,58.3012,1100.0
2020-02-12 11:40:00,73.54,73.57,73.47,73.47,1100.0,58.2299,58.2537,58.1745,58.1745,1100.0
2020-02-12 11:45:00,73.54,73.57,73.39,73.48,600.0,58.2299,58.2537,58.1111,58.1824,600.0
2020-02-12 11:50:00,73.48,73.48,73.43,73.43,200.0,58.1824,58.1824,58.1428,58.1428,200.0
2020-02-12 11:55:00,73.51,73.51,73.51,73.51,100.0,58.2061,58.2061,58.2061,58.2061,100.0
2020-02-12 12:00:00,73.68,73.78,73.68,73.78,400.0,58.3408,58.4199,58.3408,58.4199,400.0
2020-02-12 12:05:00,73.83,73.92,73.83,73.91,2537.0,58.4595,58.5308,58.4595,58.5229,2537.0
2020-02-12 12:10:00,73.82,73.82,73.82,73.82,100.0,58.4516,58.4516,58.4516,58.4516,100.0
2020-02-12 12:15:00,73.83,73.89,73.83,73.87,500.0,58.4595,58.507,58.4595,58.4912,500.0
2020-02-12 12:20:00,73.78,73.78,73.75,73.75,400.0,58.4199,58.4199,58.3962,58.3962,400.0
2020-02-12 12:25:00,73.77,73.87,73.77,73.87,400.0,58.412,58.4912,58.412,58.4912,400.0
2020-02-12 12:30:00,73.89,73.94,73.85,73.94,300.0,58.507,58.5466,58.4754,58.5466,300.0
2020-02-12 12:35:00,74.04,74.05,74.01,74.05,900.0,58.6258,58.6337,58.6021,58.6337,900.0
2020-02-12 12:40:00,73.98,74.02,73.97,74.02,500.0,58.5783,58.61,58.5704,58.61,500.0
2020-02-12 12:45:00,74.14,74.14,73.92,73.92,700.0,58.705,58.705,58.5308,58.5308,700.0
2020-02-12 12:50:00,73.97,73.97,73.89,73.89,500.0,58.5704,58.5704,58.507,58.507,500.0
2020-02-12 12:55:00,73.86,73.94,73.86,73.94,400.0,58.4833,58.5466,58.4833,58.5466,400.0
2020-02-12 13:00:00,73.82,73.82,73.71,73.71,400.0,58.4516,58.4516,58.3645,58.3645,400.0
2020-02-12 13:05:00,73.79,73.97,73.79,73.97,200.0,58.4279,58.5704,58.4279,58.5704,200.0
2020-02-12 13:10:00,73.94,73.94,73.83,73.9,600.0,58.5466,58.5466,58.4595,58.515,600.0
2020-02-12 13:15:00,73.96,74.02,73.95,73.95,1759.0,58.5625,58.61,58.5545,58.5545,1759.0
2020-02-12 13:20:00,73.84,73.86,73.82,73.86,400.0,58.4674,58.4833,58.4516,58.4833,400.0
2020-02-12 13:25:00,73.82,73.84,73.82,73.84,200.0,58.4516,58.4674,58.4516,58.4674,200.0
2020-02-12 13:30:00,73.86,73.86,73.84,73.84,200.0,58.4833,58.4833,58.4674,58.4674,200.0
2020-02-12 13:35:00,73.96,73.98,73.93,73.98,400.0,58.5625,58.5783,58.5387,58.5783,400.0
2020-02-12 13:40:00,74.02,74.02,74.01,74.01,300.0,58.61,58.61,58.6021,58.6021,300.0
2020-02-12 13:45:00,74.07,74.07,74.01,74.01,300.0,58.6496,58.6496,58.6021,58.6021,300.0
2020-02-12 13:50:00,74.03,74.07,74.03,74.07,300.0,58.6179,58.6496,58.6179,58.6496,300.0
2020-02-12 13:55:00,74.08,74.11,74.07,74.11,400.0,58.6575,58.6812,58.6496,58.6812,400.0
2020-02-12 14:00:00,74.15,74.15,74.15,74.15,100.0,58.7129,58.7129,58.7129,58.7129,100.0
2020-02-12 14:05:00,74.27,74.43,74.27,74.43,1000.0,58.8079,58.9346,58.8079,58.9346,1000.0
2020-02-12 14:10:00,74.36,74.41,74.35,74.4,700.0,58.8792,58.9188,58.8713,58.9109,700.0
2020-02-12 14:15:00,74.38,74.38,74.31,74.31,1275.0,58.895,58.895,58.8396,58.8396,1275.0
2020-02-12 14:20:00,74.3,74.3,74.18,74.18,900.0,58.8317,58.8317,58.7367,58.7367,900.0
2020-02-12 14:25:00,74.24,74.24,74.05,74.05,900.0,58.7842,58.7842,58.6337,58.6337,900.0
2020-02-12 14:30:00,74.15,74.24,74.15,74.24,500.0,58.7129,58.7842,58.7129,58.7842,500.0
2020-02-12 14:35:00,74.2,74.2,74.2,74.2,400.0,58.7525,58.7525,58.7525,58.7525,400.0
2020-02-12 14:40:00,74.18,74.25,74.14,74.23,500.0,58.7367,58.7921,58.705,58.7763,500.0
2020-02-12 14:45:00,74.27,74.27,74.24,74.27,400.0,58.8079,58.8079,58.7842,58.8079,400.0
2020-02-12 14:50:00,74.25,74.27,74.25,74.27,300.0,58.7921,58.8079,58.7921,58.8079,300.0
2020-02-12 14:55:00,74.17,74.19,74.16,74.19,900.0,58.7287,58.7446,58.7208,58.7446,900.0
2020-02-12 15:00:00,74.18,74.18,74.07,74.1,500.0,58.7367,58.7367,58.6496,58.6733,500.0
2020-02-12 15:05:00,74.17,74.17,74.01,74.05,1100.0,58.7287,58.7287,58.6021,58.6337,1100.0
2020-02-12 15:10:00,74.05,74.16,73.99,74.09,1600.0,58.6337,58.7208,58.5862,58.6654,1600.0
2020-02-12 15:15:00,74.09,74.22,74.07,74.22,1379.0,58.6654,58.7683,58.6496,58.7683,1379.0
2020-02-12 15:20:00,74.27,74.36,74.25,74.25,900.0,58.8079,58.8792,58.7921,58.7921,900.0
2020-02-12 15:25:00,74.27,74.27,74.15,74.18,1900.0,58.8079,58.8079,58.7129,58.7367,1900.0
2020-02-12 15:30:00,74.16,74.22,74.1,74.22,1400.0,58.7208,58.7683,58.6733,58.7683,1400.0
2020-02-12 15:35:00,74.19,74.2,74.14,74.17,1954.0,58.7446,58.7525,58.705,58.7287,1954.0
2020-02-12 15:40:00,74.15,74.23,74.14,74.21,1400.0,58.7129,58.7763,58.705,58.7604,1400.0
2020-02-12 15:45:00,74.22,74.29,74.18,74.18,1700.0,58.7683,58.8238,58.7367,58.7367,1700.0
2020-02-12 15:50:00,74.22,74.43,74.22,74.43,5901.0,58.7683,58.9346,58.7683,58.9346,5901.0
2020-02-12 15:55:00,74.41,74.42,74.32,74.39,5563.0,58.9188,58.9267,58.8475,58.9029,5563.0
2020-02-13 09:30:00,74.63,74.83,74.43,74.54,1685.0,59.093,59.2513,58.9346,59.0217,1685.0
2020-02-13 09:35:00,74.41,74.77,74.4,74.73,2021.0,58.9188,59.2038,58.9109,59.1722,2021.0
2020-02-13 09:40:00,74.6,74.79,74.54,74.79,600.0,59.0692,59.2197,59.0217,59.2197,600.0
2020-02-13 09:45:00,74.81,74.87,74.61,74.61,1000.0,59.2355,59.283,59.0771,59.0771,1000.0
2020-02-13 09:50:00,74.67,74.74,74.59,74.68,700.0,59.1247,59.1801,59.0613,59.1326,700.0
2020-02-13 09:55:00,74.71,74.85,74.5,74.5,1100.0,59.1563,59.2672,58.99,58.99,1100.0
2020-02-13 10:00:00,74.5,74.55,74.25,74.25,1000.0,58.99,59.0296,58.7921,58.7921,1000.0
2020-02-13 10:05:00,74.25,74.29,74.14,74.26,1941.0,58.7921,58.8238,58.705,58.8,1941.0
2020-02-13 10:10:00,74.25,74.39,74.25,74.32,1000.0,58.7921,58.9029,58.7921,58.8475,1000.0
2020-02-13 10:15:00,74.26,74.38,74.15,74.38,1200.0,58.8,58.895,58.7129,58.895,1200.0
2020-02-13 10:20:00,74.32,74.32,74.15,74.15,1300.0,58.8475,58.8475,58.7129,58.7129,1300.0
2020-02-13 10:25:00,74.16,74.25,74.16,74.25,687.0,58.7208,58.7921,58.7208,58.7921,687.0
2020-02-13 10:30:00,74.12,74.12,74.12,74.12,200.0,58.6892,58.6892,58.6892,58.6892,200.0
2020-02-13 10:35:00,74.18,74.18,74.0,74.03,420.0,58.7367,58.7367,58.5941,58.6179,420.0
2020-02-13 10:40:00,74.05,74.05,73.81,73.82,764.0,58.6337,58.6337,58.4437,58.4516,764.0
2020-02-13 10:45:00,73.87,74.0,73.87,74.0,700.0,58.4912,58.5941,58.4912,58.5941,700.0
2020-02-13 10:50:00,74.0,74.08,73.93,74.08,1200.0,58.5941,58.6575,58.5387,58.6575,1200.0
2020-02-13 10:55:00,73.86,73.9,73.86,73.88,500.0,58.4833,58.515,58.4833,58.4991,500.0
2020-02-13 11:00:00,74.0,74.02,73.86,73.89,1500.0,58.5941,58.61,58.4833,58.507,1500.0
2020-02-13 11:05:00,73.93,73.96,73.9,73.91,635.0,58.5387,58.5625,58.515,58.5229,635.0
2020-02-13 11:10:00,74.05,74.05,74.05,74.05,300.0,58.6337,58.6337,58.6337,58.6337,300.0
2020-02-13 11:15:00,73.99,73.99,73.92,73.94,500.0,58.5862,58.5862,58.5308,58.5466,500.0
2020-02-13 11:20:00,73.95,74.0,73.95,74.0,200.0,58.5545,58.5941,58.5545,58.5941,200.0
2020-02-13 11:25:00,74.0,74.17,74.0,74.14,800.0,58.5941,58.7287,58.5941,58.705,800.0
2020-02-13 11:30:00,74.12,74.12,74.03,74.03,300.0,58.6892,58.6892,58.6179,58.6179,300.0
2020-02-13 11:35:00,74.12,74.21,74.12,74.21,1026.0,58.6892,58.7604,58.6892,58.7604,1026.0
2020-02-13 11:40:00,74.29,74.29,74.29,74.29,100.0,58.8238,58.8238,58.8238,58.8238,100.0
2020-02-13 11:45:00,74.13,74.13,74.07,74.08,500.0,58.6971,58.6971,58.6496,58.6575,500.0
2020-02-13 11:50:00,74.2,74.2,74.2,74.2,100.0,58.7525,58.7525,58.7525,58.7525,100.0
2020-02-13 11:55:00,74.15,74.21,74.15,74.18,621.0,58.7129,58.7604,58.7129,58.7367,621.0
2020-02-13 12:00:00,74.19,74.26,74.18,74.18,990.0,58.7446,58.8,58.7367,58.7367,990.0
2020-02-13 12:05:00,74.21,74.36,74.21,74.36,400.0,58.7604,58.8792,58.7604,58.8792,400.0
2020-02-13 12:10:00,74.4,74.46,74.35,74.46,300.0,58.9109,58.9584,58.8713,58.9584,300.0
2020-02-13 12:15:00,74.41,74.42,74.39,74.41,602.0,58.9188,58.9267,58.9029,58.9188,602.0
2020-02-13 12:20:00,74.44,74.44,74.44,74.44,100.0,58.9425,58.9425,58.9425,58.9425,100.0
2020-02-13 12:25:00,74.41,74.45,74.41,74.45,1581.0,58.9188,58.9505,58.9188,58.9505,1581.0
2020-02-13 12:30:00,74.41,74.41,74.41,74.41,300.0,58.9188,58.9188,58.9188,58.9188,300.0
2020-02-13 12:35:00,74.5,74.5,74.46,74.46,200.0,58.99,58.99,58.9584,58.9584,200.0
2020-02-13 12:40:00,74.34,74.38,74.34,74.38,400.0,58.8634,58.895,58.8634,58.895,400.0
2020-02-13 12:45:00,74.31,74.34,74.31,74.34,400.0,58.8396,58.8634,58.8396,58.8634,400.0
2020-02-13 12:50:00,74.36,74.38,74.31,74.35,500.0,58.8792,58.895,58.8396,58.8713,500.0
2020-02-13 12:55:00,74.34,74.34,74.22,74.22,700.0,58.8634,58.8634,58.7683,58.7683,700.0
2020-02-13 13:00:00,74.14,74.14,74.14,74.14,100.0,58.705,58.705,58.705,58.705,100.0
2020-02-13 13:05:00,74.16,74.17,74.1,74.1,400.0,58.7208,58.7287,58.6733,58.6733,400.0
2020-02-13 13:10:00,74.11,74.27,74.11,74.27,700.0,58.6812,58.8079,58.6812,58.8079,700.0
2020-02-13 13:15:00,74.17,74.17,74.13,74.15,400.0,58.7287,58.7287,58.6971,58.7129,400.0
2020-02-13 13:20:00,74.13,74.13,74.13,74.13,100.0,58.6971,58.6971,58.6971,58.6971,100.0
2020-02-13 13:25:00,74.14,74.14,74.09,74.09,200.0,58.705,58.705,58.6654,58.6654,200.0
2020-02-13 13:30:00,74.12,74.12,74.07,74.07,300.0,58.6892,58.6892,58.6496,58.6496,300.0
2020-02-13 13:35:00,74.0,74.01,74.0,74.01,300.0,58.5941,58.6021,58.5941,58.6021,300.0
2020-02-13 13:40:00,74.01,74.01,74.01,74.01,0.0,58.6021,58.6021,58.6021,58.6021,0.0
2020-02-13 13:45:00,73.99,73.99,73.9,73.9,300.0,58.5862,58.5862,58.515,58.515,300.0
2020-02-13 13:50:00,73.86,73.91,73.86,73.87,800.0,58.4833,58.5229,58.4833,58.4912,800.0
2020-02-13 13:55:00,73.85,73.85,73.85,73.85,100.0,58.4754,58.4754,58.4754,58.4754,100.0
2020-02-13 14:00:00,73.87,73.91,73.84,73.84,700.0,58.4912,58.5229,58.4674,58.4674,700.0
2020-02-13 14:05:00,73.88,73.88,73.88,73.88,100.0,58.4991,58.4991,58.4991,58.4991,100.0
2020-02-13 14:10:00,73.88,73.88,73.74,73.74,2700.0,58.4991,58.4991,58.3883,58.3883,2700.0
2020-02-13 14:15:00,73.73,73.74,73.73,73.74,700.0,58.3803,58.3883,58.3803,58.3883,700.0
2020-02-13 14:20:00,73.84,73.88,73.82,73.88,1300.0,58.4674,58.4991,58.4516,58.4991,1300.0
2020-02-13 14:25:00,73.85,73.85,73.85,73.85,100.0,58.4754,58.4754,58.4754,58.4754,100.0
2020-02-13 14:30:00,73.84,73.91,73.84,73.91,200.0,58.4674,58.5229,58.4674,58.5229,200.0
2020-02-13 14:35:00,73.91,73.94,73.91,73.94,400.0,58.5229,58.5466,58.5229,58.5466,400.0
2020-02-13 14:40:00,73.94,73.97,73.94,73.96,519.0,58.5466,58.5704,58.5466,58.5625,519.0
2020-02-13 14:45:00,73.92,73.95,73.92,73.95,200.0,58.5308,58.5545,58.5308,58.5545,200.0
2020-02-13 14:50:00,73.95,73.95,73.95,73.95,0.0,58.5545,58.5545,58.5545,58.5545,0.0
2020-02-13 14:55:00,74.17,74.26,74.17,74.26,500.0,58.7287,58.8,58.7287,58.8,500.0
2020-02-13 15:00:00,74.28,74.28,74.17,74.17,400.0,58.8158,58.8158,58.7287,58.7287,400.0
2020-02-13 15:05:00,74.25,74.3,74.25,74.26,500.0,58.7921,58.8317,58.7921,58.8,500.0
2020-02-13 15:10:00,74.26,74.26,74.26,74.26,200.0,58.8,58.8,58.8,58.8,200.0
2020-02-13 15:15:00,74.24,74.29,74.24,74.29,200.0,58.7842,58.8238,58.7842,58.8238,200.0
2020-02-13 15:20:00,74.29,74.33,74.29,74.33,200.0,58.8238,58.8554,58.8238,58.8554,200.0
2020-02-13 15:25:00,74.31,74.45,74.31,74.39,1540.0,58.8396,58.9505,58.8396,58.9029,1540.0
2020-02-13 15:30:00,74.52,74.54,74.48,74.48,800.0,59.0059,59.0217,58.9742,58.9742,800.0
2020-02-13 15:35:00,74.55,74.56,74.3,74.35,1300.0,59.0296,59.0376,58.8317,58.8713,1300.0
2020-02-13 15:40:00,74.29,74.32,74.29,74.31,400.0,58.8238,58.8475,58.8238,58.8396,400.0
2020-02-13 15:45:00,74.33,74.4,74.32,74.4,500.0,58.8554,58.9109,58.8475,58.9109,500.0
2020-02-13 15:50:00,74.55,74.56,74.43,74.53,2300.0,59.0296,59.0376,58.9346,59.0138,2300.0
2020-02-13 15:55:00,74.54,74.57,74.41,74.52,1200.0,59.0217,59.0455,58.9188,59.0059,1200.0
2020-02-14 09:30:00,75.07,75.15,74.77,74.77,1100.0,59.4414,59.5047,59.2038,59.2038,1100.0
2020-02-14 09:35:00,74.83,74.9,74.75,74.83,1100.0,59.2513,59.3068,59.188,59.2513,1100.0
2020-02-14 09:40:00,74.85,74.85,74.7,74.7,550.0,59.2672,59.2672,59.1484,59.1484,550.0
2020-02-14 09:45:00,74.75,74.75,74.6,74.72,546.0,59.188,59.188,59.0692,59.1642,546.0
2020-02-14 09:50:00,74.79,74.79,74.79,74.79,100.0,59.2197,59.2197,59.2197,59.2197,100.0
2020-02-14 09:55:00,74.7,74.71,74.67,74.71,500.0,59.1484,59.1563,59.1247,59.1563,500.0
2020-02-14 10:00:00,74.85,75.16,74.83,75.15,1300.0,59.2672,59.5126,59.2513,59.5047,1300.0
2020-02-14 10:05:00,75.01,75.02,74.84,74.84,500.0,59.3939,59.4018,59.2593,59.2593,500.0
2020-02-14 10:10:00,74.9,74.97,74.87,74.94,700.0,59.3068,59.3622,59.283,59.3384,700.0
2020-02-14 10:15:00,74.87,74.98,74.87,74.98,400.0,59.283,59.3701,59.283,59.3701,400.0
2020-02-14 10:20:00,74.97,74.97,74.67,74.67,200.0,59.3622,59.3622,59.1247,59.1247,200.0
2020-02-14 10:25:00,74.65,74.7,74.64,74.65,700.0,59.1088,59.1484,59.1009,59.1088,700.0
2020-02-14 10:30:00,74.58,74.66,74.55,74.55,2015.0,59.0534,59.1167,59.0296,59.0296,2015.0
2020-02-14 10:35:00,74.57,74.58,74.55,74.55,300.0,59.0455,59.0534,59.0296,59.0296,300.0
2020-02-14 10:40:00,74.51,74.51,74.51,74.51,100.0,58.998,58.998,58.998,58.998,100.0
2020-02-14 10:45:00,74.51,74.51,74.33,74.33,504.0,58.998,58.998,58.8554,58.8554,504.0
2020-02-14 10:50:00,74.43,74.54,74.43,74.48,900.0,58.9346,59.0217,58.9346,58.9742,900.0
2020-02-14 10:55:00,74.47,74.53,74.47,74.5,600.0,58.9663,59.0138,58.9663,58.99,600.0
2020-02-14 11:00:00,74.52,74.52,74.5,74.5,300.0,59.0059,59.0059,58.99,58.99,300.0
2020-02-14 11:05:00,74.46,74.46,74.31,74.31,400.0,58.9584,58.9584,58.8396,58.8396,400.0
2020-02-14 11:10:00,74.34,74.34,74.26,74.31,700.0,58.8634,58.8634,58.8,58.8396,700.0
2020-02-14 11:15:00,74.32,74.41,74.3,74.41,400.0,58.8475,58.9188,58.8317,58.9188,400.0
2020-02-14 11:20:00,74.46,74.46,74.46,74.46,100.0,58.9584,58.9584,58.9584,58.9584,100.0
2020-02-14 11:25:00,74.61,74.68,74.58,74.65,900.0,59.0771,59.1326,59.0534,59.1088,900.0
2020-02-14 11:30:00,74.58,74.65,74.58,74.65,200.0,59.0534,59.1088,59.0534,59.1088,200.0
2020-02-14 11:35:00,74.65,74.65,74.65,74.65,0.0,59.1088,59.1088,59.1088,59.1088,0.0
2020-02-14 11:40:00,74.57,74.57,74.48,74.48,200.0,59.0455,59.0455,58.9742,58.9742,200.0
2020-02-14 11:45:00,74.43,74.43,74.36,74.4,500.0,58.9346,58.9346,58.8792,58.9109,500.0
2020-02-14 11:50:00,74.4,74.4,74.4,74.4,0.0,58.9109,58.9109,58.9109,58.9109,0.0
2020-02-14 11:55:00,74.36,74.39,74.36,74.39,200.0,58.8792,58.9029,58.8792,58.9029,200.0
2020-02-14 12:00:00,74.42,74.42,74.41,74.41,400.0,58.9267,58.9267,58.9188,58.9188,400.0
2020-02-14 12:05:00,74.38,74.38,74.32,74.35,500.0,58.895,58.895,58.8475,58.8713,500.0
2020-02-14 12:10:00,74.28,74.28,74.28,74.28,100.0,58.8158,58.8158,58.8158,58.8158,100.0
2020-02-14 12:15:00,74.1,74.1,74.1,74.1,100.0,58.6733,58.6733,58.6733,58.6733,100.0
2020-02-14 12:20:00,74.13,74.16,73.95,73.95,1400.0,58.6971,58.7208,58.5545,58.5545,1400.0
2020-02-14 12:25:00,73.97,73.97,73.95,73.97,400.0,58.5704,58.5704,58.5545,58.5704,400.0
2020-02-14 12:30:00,74.02,74.02,74.02,74.02,100.0,58.61,58.61,58.61,58.61,100.0
2020-02-14 12:35:00,74.02,74.02,74.02,74.02,0.0,58.61,58.61,58.61,58.61,0.0
2020-02-14 12:40:00,74.12,74.19,74.08,74.08,1023.0,58.6892,58.7446,58.6575,58.6575,1023.0
2020-02-14 12:45:00,74.15,74.31,74.15,74.25,2341.0,58.7129,58.8396,58.7129,58.7921,2341.0
2020-02-14 12:50:00,74.38,74.38,74.25,74.25,500.0,58.895,58.895,58.7921,58.7921,500.0
2020-02-14 12:55:00,74.25,74.3,74.25,74.3,488.0,58.7921,58.8317,58.7921,58.8317,488.0
2020-02-14 13:00:00,74.2,74.2,74.18,74.18,200.0,58.7525,58.7525,58.7367,58.7367,200.0
2020-02-14 13:05:00,74.14,74.14,74.14,74.14,1000.0,58.705,58.705,58.705,58.705,1000.0
2020-02-14 13:10:00,74.15,74.17,74.15,74.16,800.0,58.7129,58.7287,58.7129,58.7208,800.0
2020-02-14 13:15:00,74.18,74.18,74.15,74.15,200.0,58.7367,58.7367,58.7129,58.7129,200.0
2020-02-14 13:20:00,74.18,74.19,74.18,74.19,400.0,58.7367,58.7446,58.7367,58.7446,400.0
2020-02-14 13:25:00,74.17,74.19,74.17,74.17,500.0,58.7287,58.7446,58.7287,58.7287,500.0
2020-02-14 13:30:00,74.16,74.26,74.16,74.23,500.0,58.7208,58.8,58.7208,58.7763,500.0
2020-02-14 13:35:00,74.26,74.26,74.25,74.25,200.0,58.8,58.8,58.7921,58.7921,200.0
2020-02-14 13:40:00,74.16,74.16,74.16,74.16,100.0,58.7208,58.7208,58.7208,58.7208,100.0
2020-02-14 13:45:00,74.2,74.25,74.2,74.25,322.0,58.7525,58.7921,58.7525,58.7921,322.0
2020-02-14 13:50:00,74.28,74.28,74.28,74.28,200.0,58.8158,58.8158,58.8158,58.8158,200.0
2020-02-14 13:55:00,74.28,74.32,74.28,74.31,300.0,58.8158,58.8475,58.8158,58.8396,300.0
2020-02-14 14:00:00,74.37,74.42,74.37,74.42,500.0,58.8871,58.9267,58.8871,58.9267,500.0
2020-02-14 14:05:00,74.43,74.43,74.41,74.41,200.0,58.9346,58.9346,58.9188,58.9188,200.0
2020-02-14 14:10:00,74.48,74.48,74.47,74.47,300.0,58.9742,58.9742,58.9663,58.9663,300.0
2020-02-14 14:15:00,74.45,74.45,74.36,74.42,500.0,58.9505,58.9505,58.8792,58.9267,500.0
2020-02-14 14:20:00,74.3,74.32,74.3,74.32,300.0,58.8317,58.8475,58.8317,58.8475,300.0
2020-02-14 14:25:00,74.43,74.48,74.43,74.48,200.0,58.9346,58.9742,58.9346,58.9742,200.0
2020-02-14 14:30:00,74.51,74.59,74.51,74.55,600.0,58.998,59.0613,58.998,59.0296,600.0
2020-02-14 14:35:00,74.63,74.63,74.63,74.63,100.0,59.093,59.093,59.093,59.093,100.0
2020-02-14 14:40:00,74.63,74.63,74.63,74.63,0.0,59.093,59.093,59.093,59.093,0.0
2020-02-14 14:45:00,74.62,74.68,74.49,74.66,800.0,59.0851,59.1326,58.9821,59.1167,800.0
2020-02-14 14:50:00,74.57,74.65,74.57,74.65,300.0,59.0455,59.1088,59.0455,59.1088,300.0
2020-02-14 14:55:00,74.68,74.7,74.68,74.7,200.0,59.1326,59.1484,59.1326,59.1484,200.0
2020-02-14 15:00:00,74.68,74.68,74.64,74.64,200.0,59.1326,59.1326,59.1009,59.1009,200.0
2020-02-14 15:05:00,74.62,74.62,74.57,74.57,200.0,59.0851,59.0851,59.0455,59.0455,200.0
2020-02-14 15:10:00,74.6,74.6,74.56,74.57,400.0,59.0692,59.0692,59.0376,59.0455,400.0
2020-02-14 15:15:00,74.52,74.58,74.52,74.58,500.0,59.0059,59.0534,59.0059,59.0534,500.0
2020-02-14 15:20:00,74.59,74.65,74.58,74.65,1230.0,59.0613,59.1088,59.0534,59.1088,1230.0
2020-02-14 15:25:00,74.65,74.78,74.64,74.74,1300.0,59.1088,59.2118,59.1009,59.1801,1300.0
2020-02-14 15:30:00,74.74,74.79,74.72,74.78,3157.0,59.1801,59.2197,59.1642,59.2118,3157.0
2020-02-14 15:35:00,74.79,74.81,74.74,74.77,1700.0,59.2197,59.2355,59.1801,59.2038,1700.0
2020-02-14 15:40:00,74.78,74.9,74.78,74.9,3200.0,59.2118,59.3068,59.2118,59.3068,3200.0
2020-02-14 15:45:00,74.88,74.97,74.86,74.97,3000.0,59.2909,59.3622,59.2751,59.3622,3000.0
2020-02-14 15:50:00,74.97,74.99,74.87,74.94,5368.0,59.3622,59.378,59.283,59.3384,5368.0
2020-02-14 15:55:00,74.92,74.98,74.88,74.93,6986.0,59.3226,59.3701,59.2909,59.3305,6986.0
2020-02-18 09:30:00,74.46,74.58,74.36,74.45,1312.0,58.9584,59.0534,58.8792,58.9505,1312.0
2020-02-18 09:35:00,74.49,74.5,74.34,74.34,1997.0,58.9821,58.99,58.8634,58.8634,1997.0
2020-02-18 09:40:00,74.35,74.54,74.32,74.54,1919.0,58.8713,59.0217,58.8475,59.0217,1919.0
2020-02-18 09:45:00,74.62,74.83,74.57,74.83,1399.0,59.0851,59.2513,59.0455,59.2513,1399.0
2020-02-18 09:50:00,74.78,74.79,74.69,74.79,1010.0,59.2118,59.2197,59.1405,59.2197,1010.0
2020-02-18 09:55:00,74.83,74.83,74.48,74.52,1786.0,59.2513,59.2513,58.9742,59.0059,1786.0
2020-02-18 10:00:00,74.75,74.95,74.75,74.92,2990.0,59.188,59.3464,59.188,59.3226,2990.0
2020-02-18 10:05:00,74.91,75.18,74.9,75.08,1293.0,59.3147,59.5285,59.3068,59.4493,1293.0
2020-02-18 10:10:00,75.06,75.26,75.0,75.26,2030.0,59.4335,59.5918,59.386,59.5918,2030.0
2020-02-18 10:15:00,75.26,75.44,75.23,75.29,2000.0,59.5918,59.7343,59.5681,59.6156,2000.0
2020-02-18 10:20:00,75.22,75.36,75.11,75.11,3300.0,59.5601,59.671,59.473,59.473,3300.0
2020-02-18 10:25:00,75.01,75.01,74.66,74.66,1465.0,59.3939,59.3939,59.1167,59.1167,1465.0
2020-02-18 10:30:00,74.78,74.87,74.66,74.72,800.0,59.2118,59.283,59.1167,59.1642,800.0
2020-02-18 10:35:00,74.66,74.67,74.45,74.48,2100.0,59.1167,59.1247,58.9505,58.9742,2100.0
2020-02-18 10:40:00,74.48,75.17,74.47,75.17,4300.0,58.9742,59.5206,58.9663,59.5206,4300.0
2020-02-18 10:45:00,75.22,75.57,75.22,75.23,2714.0,59.5601,59.8373,59.5601,59.5681,2714.0
2020-02-18 10:50:00,75.14,75.25,75.1,75.1,800.0,59.4968,59.5839,59.4651,59.4651,800.0
2020-02-18 10:55:00,74.88,74.93,74.68,74.68,1000.0,59.2909,59.3305,59.1326,59.1326,1000.0
2020-02-18 11:00:00,74.72,74.82,74.67,74.78,1100.0,59.1642,59.2434,59.1247,59.2118,1100.0
2020-02-18 11:05:00,74.75,74.78,74.65,74.67,800.0,59.188,59.2118,59.1088,59.1247,800.0
2020-02-18 11:10:00,74.62,74.62,74.5,74.53,1070.0,59.0851,59.0851,58.99,59.0138,1070.0
2020-02-18 11:15:00,74.45,74.53,74.3,74.32,1245.0,58.9505,59.0138,58.8317,58.8475,1245.0
2020-02-18 11:20:00,74.23,74.29,74.15,74.29,1432.0,58.7763,58.8238,58.7129,58.8238,1432.0
2020-02-18 11:25:00,74.28,74.28,74.16,74.19,400.0,58.8158,58.8158,58.7208,58.7446,400.0
2020-02-18 11:30:00,74.19,74.36,74.19,74.28,1000.0,58.7446,58.8792,58.7446,58.8158,1000.0
2020-02-18 11:35:00,74.32,74.32,74.04,74.04,1055.0,58.8475,58.8475,58.6258,58.6258,1055.0
2020-02-18 11:40:00,74.02,74.02,73.91,73.91,3063.0,58.61,58.61,58.5229,58.5229,3063.0
2020-02-18 11:45:00,73.97,74.05,73.93,73.98,1027.0,58.5704,58.6337,58.5387,58.5783,1027.0
2020-02-18 11:50:00,73.95,74.13,73.95,74.13,500.0,58.5545,58.6971,58.5545,58.6971,500.0
2020-02-18 11:55:00,74.15,74.15,74.07,74.07,200.0,58.7129,58.7129,58.6496,58.6496,200.0
2020-02-18 12:00:00,74.12,74.23,74.09,74.21,700.0,58.6892,58.7763,58.6654,58.7604,700.0
2020-02-18 12:05:00,74.11,74.31,74.1,74.25,1500.0,58.6812,58.8396,58.6733,58.7921,1500.0
2020-02-18 12:10:00,74.27,74.3,74.27,74.3,400.0,58.8079,58.8317,58.8079,58.8317,400.0
2020-02-18 12:15:00,74.39,74.39,74.31,74.31,500.0,58.9029,58.9029,58.8396,58.8396,500.0
2020-02-18 12:20:00,74.32,74.39,74.32,74.35,400.0,58.8475,58.9029,58.8475,58.8713,400.0
2020-02-18 12:25:00,74.36,74.38,74.19,74.2,1400.0,58.8792,58.895,58.7446,58.7525,1400.0
2020-02-18 12:30:00,74.2,74.36,74.19,74.36,2413.0,58.7525,58.8792,58.7446,58.8792,2413.0
2020-02-18 12:35:00,74.31,74.31,74.26,74.27,500.0,58.8396,58.8396,58.8,58.8079,500.0
2020-02-18 12:40:00,74.2,74.2,74.16,74.16,300.0,58.7525,58.7525,58.7208,58.7208,300.0
2020-02-18 12:45:00,74.17,74.17,74.09,74.09,600.0,58.7287,58.7287,58.6654,58.6654,600.0
2020-02-18 12:50:00,74.11,74.11,74.11,74.11,100.0,58.6812,58.6812,58.6812,58.6812,100.0
2020-02-18 12:55:00,73.99,73.99,73.91,73.91,500.0,58.5862,58.5862,58.5229,58.5229,500.0
2020-02-18 13:00:00,73.91,73.99,73.91,73.99,700.0,58.5229,58.5862,58.5229,58.5862,700.0
2020-02-18 13:05:00,73.97,74.0,73.96,74.0,300.0,58.5704,58.5941,58.5625,58.5941,300.0
2020-02-18 13:10:00,74.05,74.09,74.05,74.09,200.0,58.6337,58.6654,58.6337,58.6654,200.0
2020-02-18 13:15:00,74.04,74.1,74.04,74.1,200.0,58.6258,58.6733,58.6258,58.6733,200.0
2020-02-18 13:20:00,74.28,74.33,74.24,74.24,700.0,58.8158,58.8554,58.7842,58.7842,700.0
2020-02-18 13:25:00,74.27,74.29,74.22,74.22,700.0,58.8079,58.8238,58.7683,58.7683,700.0
2020-02-18 13:30:00,74.28,74.28,74.24,74.24,200.0,58.8158,58.8158,58.7842,58.7842,200.0
2020-02-18 13:35:00,74.12,74.22,74.12,74.22,600.0,58.6892,58.7683,58.6892,58.7683,600.0
2020-02-18 13:40:00,74.19,74.25,74.18,74.25,600.0,58.7446,58.7921,58.7367,58.7921,600.0
2020-02-18 13:45:00,74.3,74.36,74.27,74.27,800.0,58.8317,58.8792,58.8079,58.8079,800.0
2020-02-18 13:50:00,74.29,74.33,74.29,74.29,1676.0,58.8238,58.8554,58.8238,58.8238,1676.0
2020-02-18 13:55:00,74.22,74.24,74.13,74.13,1300.0,58.7683,58.7842,58.6971,58.6971,1300.0
2020-02-18 14:00:00,74.1,74.13,74.03,74.03,860.0,58.6733,58.6971,58.6179,58.6179,860.0
2020-02-18 14:05:00,74.05,74.08,73.99,74.0,700.0,58.6337,58.6575,58.5862,58.5941,700.0
2020-02-18 14:10:00,73.99,74.02,73.99,74.01,600.0,58.5862,58.61,58.5862,58.6021,600.0
2020-02-18 14:15:00,74.03,74.18,74.03,74.18,708.0,58.6179,58.7367,58.6179,58.7367,708.0
2020-02-18 14:20:00,74.21,74.33,74.17,74.33,838.0,58.7604,58.8554,58.7287,58.8554,838.0
2020-02-18 14:25:00,74.35,74.5,74.35,74.5,3950.0,58.8713,58.99,58.8713,58.99,3950.0
2020-02-18 14:30:00,74.48,74.58,74.41,74.54,1803.0,58.9742,59.0534,58.9188,59.0217,1803.0
2020-02-18 14:35:00,74.49,74.51,74.42,74.42,800.0,58.9821,58.998,58.9267,58.9267,800.0
2020-02-18 14:40:00,74.42,74.57,74.42,74.57,800.0,58.9267,59.0455,58.9267,59.0455,800.0
2020-02-18 14:45:00,74.55,74.63,74.54,74.54,1400.0,59.0296,59.093,59.0217,59.0217,1400.0
2020-02-18 14:50:00,74.48,74.56,74.46,74.54,1612.0,58.9742,59.0376,58.9584,59.0217,1612.0
2020-02-18 14:55:00,74.53,74.53,74.41,74.45,2505.0,59.0138,59.0138,58.9188,58.9505,2505.0
2020-02-18 15:00:00,74.47,74.47,74.32,74.36,2200.0,58.9663,58.9663,58.8475,58.8792,2200.0
2020-02-18 15:05:00,74.36,74.43,74.32,74.43,1100.0,58.8792,58.9346,58.8475,58.9346,1100.0
2020-02-18 15:10:00,74.45,74.6,74.45,74.6,700.0,58.9505,59.0692,58.9505,59.0692,700.0
2020-02-18 15:15:00,74.64,74.68,74.59,74.68,800.0,59.1009,59.1326,59.0613,59.1326,800.0
2020-02-18 15:20:00,74.68,74.77,74.65,74.74,2252.0,59.1326,59.2038,59.1088,59.1801,2252.0
2020-02-18 15:25:00,74.76,74.91,74.71,74.91,5359.0,59.1959,59.3147,59.1563,59.3147,5359.0
2020-02-18 15:30:00,74.89,74.92,74.79,74.82,16841.0,59.2989,59.3226,59.2197,59.2434,16841.0
2020-02-18 15:35:00,74.83,74.85,74.73,74.82,2079.0,59.2513,59.2672,59.1722,59.2434,2079.0
2020-02-18 15:40:00,74.81,74.86,74.76,74.76,1187.0,59.2355,59.2751,59.1959,59.1959,1187.0
2020-02-18 15:45:00,74.74,74.75,74.65,74.65,2213.0,59.1801,59.188,59.1088,59.1088,2213.0
2020-02-18 15:50:00,74.64,74.64,74.57,74.59,4886.0,59.1009,59.1009,59.0455,59.0613,4886.0
2020-02-18 15:55:00,74.61,74.76,74.55,74.55,6973.0,59.0771,59.1959,59.0296,59.0296,6973.0
2020-02-19 09:30:00,77.53,78.41,77.53,78.25,9501.0,61.3892,62.086,61.3892,61.9593,9501.0
2020-02-19 09:35:00,78.2,78.21,77.53,77.96,3125.0,61.9198,61.9277,61.3892,61.7297,3125.0
2020-02-19 09:40:00,78.03,78.15,77.63,77.8,6576.0,61.7851,61.8802,61.4684,61.603,6576.0
2020-02-19 09:45:00,77.97,79.04,77.85,79.04,9916.0,61.7376,62.5849,61.6426,62.5849,9916.0
2020-02-19 09:50:00,79.04,79.44,78.83,79.01,4100.0,62.5849,62.9016,62.4186,62.5611,4100.0
2020-02-19 09:55:00,79.1,79.81,79.1,79.3,5200.0,62.6324,63.1946,62.6324,62.7907,5200.0
2020-02-19 10:00:00,79.25,79.28,78.89,78.99,4700.0,62.7512,62.7749,62.4661,62.5453,4700.0
2020-02-19 10:05:00,79.0,79.0,78.55,78.55,4916.0,62.5532,62.5532,62.1969,62.1969,4916.0
2020-02-19 10:10:00,78.65,78.66,77.58,77.85,6765.0,62.2761,62.284,61.4288,61.6426,6765.0
2020-02-19 10:15:00,77.87,78.0,77.65,77.66,1800.0,61.6585,61.7614,61.4843,61.4922,1800.0
2020-02-19 10:20:00,77.7,78.01,77.64,77.8,2200.0,61.5238,61.7693,61.4763,61.603,2200.0
2020-02-19 10:25:00,77.9,77.98,77.69,77.69,2769.0,61.6822,61.7456,61.5159,61.5159,2769.0
2020-02-19 10:30:00,77.75,77.8,77.57,77.65,4400.0,61.5634,61.603,61.4209,61.4843,4400.0
2020-02-19 10:35:00,77.66,77.92,77.61,77.83,1800.0,61.4922,61.698,61.4526,61.6268,1800.0
2020-02-19 10:40:00,77.84,77.84,77.4,77.5,3047.0,61.6347,61.6347,61.2863,61.3655,3047.0
2020-02-19 10:45:00,77.65,77.65,77.46,77.46,4274.0,61.4843,61.4843,61.3338,61.3338,4274.0
2020-02-19 10:50:00,77.4,77.63,77.31,77.36,4200.0,61.2863,61.4684,61.215,61.2546,4200.0
2020-02-19 10:55:00,77.43,77.44,77.26,77.41,1650.0,61.3101,61.318,61.1754,61.2942,1650.0
2020-02-19 11:00:00,77.73,77.84,77.73,77.84,500.0,61.5476,61.6347,61.5476,61.6347,500.0
2020-02-19 11:05:00,77.9,78.29,77.9,78.17,2550.0,61.6822,61.991,61.6822,61.896,2550.0
2020-02-19 11:10:00,78.29,78.5,78.29,78.37,1500.0,61.991,62.1573,61.991,62.0544,1500.0
2020-02-19 11:15:00,78.41,78.41,77.88,77.88,3050.0,62.086,62.086,61.6664,61.6664,3050.0
2020-02-19 11:20:00,77.86,77.94,77.58,77.83,2800.0,61.6505,61.7139,61.4288,61.6268,2800.0
2020-02-19 11:25:00,77.73,77.73,77.31,77.37,400.0,61.5476,61.5476,61.215,61.2625,400.0
2020-02-19 11:30:00,77.41,77.49,77.39,77.47,700.0,61.2942,61.3576,61.2784,61.3417,700.0
2020-02-19 11:35:00,77.55,77.66,77.52,77.52,3300.0,61.4051,61.4922,61.3813,61.3813,3300.0
2020-02-19 11:40:00,77.71,77.79,77.66,77.79,300.0,61.5318,61.5951,61.4922,61.5951,300.0
2020-02-19 11:45:00,77.88,78.23,77.88,78.15,1600.0,61.6664,61.9435,61.6664,61.8802,1600.0
2020-02-19 11:50:00,78.13,78.13,77.95,77.95,1300.0,61.8643,61.8643,61.7218,61.7218,1300.0
2020-02-19 11:55:00,78.09,78.24,78.09,78.2,800.0,61.8327,61.9514,61.8327,61.9198,800.0
2020-02-19 12:00:00,78.24,78.47,78.24,78.36,1200.0,61.9514,62.1335,61.9514,62.0464,1200.0
2020-02-19 12:05:00,78.63,78.75,78.49,78.7,4275.0,62.2602,62.3552,62.1494,62.3157,4275.0
2020-02-19 12:10:00,78.7,78.74,78.43,78.54,1800.0,62.3157,62.3473,62.1019,62.189,1800.0
2020-02-19 12:15:00,78.56,78.56,78.48,78.49,1500.0,62.2048,62.2048,62.1415,62.1494,1500.0
2020-02-19 12:20:00,78.45,78.45,78.24,78.4,900.0,62.1177,62.1177,61.9514,62.0781,900.0
2020-02-19 12:25:00,78.39,78.4,78.28,78.28,900.0,62.0702,62.0781,61.9831,61.9831,900.0
2020-02-19 12:30:00,78.33,78.45,78.33,78.42,1750.0,62.0227,62.1177,62.0227,62.0939,1750.0
2020-02-19 12:35:00,78.48,78.51,78.41,78.48,1760.0,62.1415,62.1652,62.086,62.1415,1760.0
2020-02-19 12:40:00,78.49,78.55,78.38,78.38,900.0,62.1494,62.1969,62.0623,62.0623,900.0
2020-02-19 12:45:00,78.53,78.63,78.53,78.6,1236.0,62.181,62.2602,62.181,62.2365,1236.0
2020-02-19 12:50:00,78.57,78.72,78.57,78.72,2500.0,62.2127,62.3315,62.2127,62.3315,2500.0
2020-02-19 12:55:00,78.69,78.69,78.56,78.61,2900.0,62.3077,62.3077,62.2048,62.2444,2900.0
2020-02-19 13:00:00,78.59,78.73,78.59,78.73,500.0,62.2286,62.3394,62.2286,62.3394,500.0
2020-02-19 13:05:00,78.69,78.72,78.69,78.72,200.0,62.3077,62.3315,62.3077,62.3315,200.0
2020-02-19 13:10:00,78.7,78.7,78.65,78.67,2269.0,62.3157,62.3157,62.2761,62.2919,2269.0
2020-02-19 13:15:00,78.76,78.77,78.72,78.77,400.0,62.3632,62.3711,62.3315,62.3711,400.0
2020-02-19 13:20:00,78.79,78.8,78.79,78.8,593.0,62.3869,62.3948,62.3869,62.3948,593.0
2020-02-19 13:25:00,78.9,79.04,78.9,78.97,1150.0,62.474,62.5849,62.474,62.5294,1150.0
2020-02-19 13:30:00,79.11,79.29,79.09,79.29,2100.0,62.6403,62.7828,62.6245,62.7828,2100.0
2020-02-19 13:35:00,79.28,79.4,79.14,79.14,3458.0,62.7749,62.8699,62.6641,62.6641,3458.0
2020-02-19 13:40:00,79.22,79.34,79.2,79.25,1936.0,62.7274,62.8224,62.7116,62.7512,1936.0
2020-02-19 13:45:00,79.25,79.32,79.2,79.2,2397.0,62.7512,62.8066,62.7116,62.7116,2397.0
2020-02-19 13:50:00,79.14,79.28,79.14,79.23,700.0,62.6641,62.7749,62.6641,62.7353,700.0
2020-02-19 13:55:00,79.31,79.31,79.2,79.25,1500.0,62.7987,62.7987,62.7116,62.7512,1500.0
2020-02-19 14:00:00,79.25,79.25,79.19,79.25,1800.0,62.7512,62.7512,62.7036,62.7512,1800.0
2020-02-19 14:05:00,79.3,79.53,79.3,79.46,1400.0,62.7907,62.9729,62.7907,62.9174,1400.0
2020-02-19 14:10:00,79.46,79.54,79.46,79.54,721.0,62.9174,62.9808,62.9174,62.9808,721.0
2020-02-19 14:15:00,79.6,79.6,79.48,79.48,1100.0,63.0283,63.0283,62.9333,62.9333,1100.0
2020-02-19 14:20:00,79.45,79.45,79.32,79.32,1499.0,62.9095,62.9095,62.8066,62.8066,1499.0
2020-02-19 14:25:00,79.33,79.52,79.33,79.51,900.0,62.8145,62.9649,62.8145,62.957,900.0
2020-02-19 14:30:00,79.49,79.54,79.48,79.51,2466.0,62.9412,62.9808,62.9333,62.957,2466.0
2020-02-19 14:35:00,79.64,79.9,79.64,79.81,1306.0,63.06,63.2658,63.06,63.1946,1306.0
2020-02-19 14:40:00,79.86,79.97,79.81,79.88,3092.0,63.2342,63.3213,63.1946,63.25,3092.0
2020-02-19 14:45:00,79.9,79.92,79.79,79.91,3707.0,63.2658,63.2817,63.1787,63.2738,3707.0
2020-02-19 14:50:00,79.84,79.84,79.59,79.72,2500.0,63.2183,63.2183,63.0204,63.1233,2500.0
2020-02-19 14:55:00,79.74,79.74,79.59,79.66,900.0,63.1391,63.1391,63.0204,63.0758,900.0
2020-02-19 15:00:00,79.7,79.72,79.59,79.62,2000.0,63.1075,63.1233,63.0204,63.0441,2000.0
2020-02-19 15:05:00,79.63,79.63,79.39,79.4,2100.0,63.052,63.052,62.862,62.8699,2100.0
2020-02-19 15:10:00,79.35,79.35,79.06,79.09,2000.0,62.8303,62.8303,62.6007,62.6245,2000.0
2020-02-19 15:15:00,79.09,79.26,79.07,79.22,2168.0,62.6245,62.7591,62.6086,62.7274,2168.0
2020-02-19 15:20:00,79.31,79.5,79.28,79.33,2200.0,62.7987,62.9491,62.7749,62.8145,2200.0
2020-02-19 15:25:00,79.31,79.44,79.23,79.38,3600.0,62.7987,62.9016,62.7353,62.8541,3600.0
2020-02-19 15:30:00,79.39,79.49,79.27,79.34,4092.0,62.862,62.9412,62.767,62.8224,4092.0
2020-02-19 15:35:00,79.31,79.31,79.05,79.12,2001.0,62.7987,62.7987,62.5928,62.6482,2001.0
2020-02-19 15:40:00,79.11,79.59,79.06,79.35,4603.0,62.6403,63.0204,62.6007,62.8303,4603.0
2020-02-19 15:45:00,79.35,79.37,79.03,79.14,4833.0,62.8303,62.8462,62.577,62.6641,4833.0
2020-02-19 15:50:00,79.14,79.38,79.14,79.32,8088.0,62.6641,62.8541,62.6641,62.8066,8088.0
2020-02-19 15:55:00,79.35,79.54,79.29,79.33,13740.0,62.8303,62.9808,62.7828,62.8145,13740.0
2020-02-20 09:30:00,80.45,81.47,80.45,81.38,3579.0,63.7013,64.509,63.7013,64.4377,3579.0
2020-02-20 09:35:00,81.32,81.32,80.21,80.21,2002.0,64.3902,64.3902,63.5113,63.5113,2002.0
2020-02-20 09:40:00,80.37,80.37,79.96,80.2,2300.0,63.638,63.638,63.3133,63.5034,2300.0
2020-02-20 09:45:00,80.3,80.62,80.3,80.34,3950.0,63.5826,63.8359,63.5826,63.6142,3950.0
2020-02-20 09:50:00,80.47,80.54,80.0,80.0,3600.0,63.7172,63.7726,63.345,63.345,3600.0
2020-02-20 09:55:00,79.99,80.05,79.65,79.69,2361.0,63.3371,63.3846,63.0679,63.0996,2361.0
2020-02-20 10:00:00,79.67,79.77,79.32,79.43,4250.0,63.0837,63.1629,62.8066,62.8937,4250.0
2020-02-20 10:05:00,79.39,79.61,79.38,79.38,1450.0,62.862,63.0362,62.8541,62.8541,1450.0
2020-02-20 10:10:00,79.32,79.35,79.14,79.33,1768.0,62.8066,62.8303,62.6641,62.8145,1768.0
2020-02-20 10:15:00,79.24,79.32,79.23,79.26,1600.0,62.7432,62.8066,62.7353,62.7591,1600.0
2020-02-20 10:20:00,79.37,79.43,79.11,79.15,1600.0,62.8462,62.8937,62.6403,62.672,1600.0
2020-02-20 10:25:00,79.14,79.15,78.79,78.9,2283.0,62.6641,62.672,62.3869,62.474,2283.0
2020-02-20 10:30:00,78.8,78.8,78.63,78.75,3488.0,62.3948,62.3948,62.2602,62.3552,3488.0
2020-02-20 10:35:00,78.75,78.75,78.31,78.47,2020.0,62.3552,62.3552,62.0069,62.1335,2020.0
2020-02-20 10:40:00,78.58,78.58,78.25,78.4,1532.0,62.2206,62.2206,61.9593,62.0781,1532.0
2020-02-20 10:45:00,78.43,78.83,78.43,78.83,800.0,62.1019,62.4186,62.1019,62.4186,800.0
2020-02-20 10:50:00,78.81,79.1,78.78,79.1,1796.0,62.4028,62.6324,62.379,62.6324,1796.0
2020-02-20 10:55:00,79.07,79.46,79.07,79.45,900.0,62.6086,62.9174,62.6086,62.9095,900.0
2020-02-20 11:00:00,79.57,79.81,79.57,79.72,1400.0,63.0045,63.1946,63.0045,63.1233,1400.0
2020-02-20 11:05:00,79.96,79.96,79.71,79.82,1900.0,63.3133,63.3133,63.1154,63.2025,1900.0
2020-02-20 11:10:00,79.94,79.94,79.71,79.71,1100.0,63.2975,63.2975,63.1154,63.1154,1100.0
2020-02-20 11:15:00,79.72,79.72,79.55,79.55,800.0,63.1233,63.1233,62.9887,62.9887,800.0
2020-02-20 11:20:00,79.49,79.7,79.49,79.52,1200.0,62.9412,63.1075,62.9412,62.9649,1200.0
2020-02-20 11:25:00,79.64,79.64,79.33,79.33,1700.0,63.06,63.06,62.8145,62.8145,1700.0
2020-02-20 11:30:00,79.31,79.39,79.0,79.0,1592.0,62.7987,62.862,62.5532,62.5532,1592.0
2020-02-20 11:35:00,78.71,78.89,78.67,78.69,1000.0,62.3236,62.4661,62.2919,62.3077,1000.0
2020-02-20 11:40:00,78.65,78.89,78.65,78.89,1200.0,62.2761,62.4661,62.2761,62.4661,1200.0
2020-02-20 11:45:00,78.82,78.82,78.6,78.6,2150.0,62.4107,62.4107,62.2365,62.2365,2150.0
2020-02-20 11:50:00,78.58,78.89,78.57,78.89,700.0,62.2206,62.4661,62.2127,62.4661,700.0
2020-02-20 11:55:00,79.0,79.0,78.76,78.76,1615.0,62.5532,62.5532,62.3632,62.3632,1615.0
2020-02-20 12:00:00,78.81,78.89,78.78,78.78,1100.0,62.4028,62.4661,62.379,62.379,1100.0
2020-02-20 12:05:00,78.79,78.99,78.79,78.92,800.0,62.3869,62.5453,62.3869,62.4899,800.0
2020-02-20 12:10:00,78.93,79.06,78.93,78.99,500.0,62.4978,62.6007,62.4978,62.5453,500.0
2020-02-20 12:15:00,78.9,78.9,78.9,78.9,200.0,62.474,62.474,62.474,62.474,200.0
2020-02-20 12:20:00,78.85,78.85,78.79,78.79,500.0,62.4344,62.4344,62.3869,62.3869,500.0
2020-02-20 12:25:00,78.81,78.81,78.69,78.72,1011.0,62.4028,62.4028,62.3077,62.3315,1011.0
2020-02-20 12:30:00,78.79,78.88,78.64,78.88,2753.0,62.3869,62.4582,62.2681,62.4582,2753.0
2020-02-20 12:35:00,78.91,78.97,78.88,78.9,1000.0,62.4819,62.5294,62.4582,62.474,1000.0
2020-02-20 12:40:00,79.13,79.19,79.1,79.1,800.0,62.6561,62.7036,62.6324,62.6324,800.0
2020-02-20 12:45:00,79.1,79.25,79.1,79.25,700.0,62.6324,62.7512,62.6324,62.7512,700.0
2020-02-20 12:50:00,79.14,79.14,79.02,79.13,1800.0,62.6641,62.6641,62.569,62.6561,1800.0
2020-02-20 12:55:00,79.15,79.37,79.14,79.37,800.0,62.672,62.8462,62.6641,62.8462,800.0
2020-02-20 13:00:00,79.3,79.3,79.14,79.17,600.0,62.7907,62.7907,62.6641,62.6878,600.0
2020-02-20 13:05:00,79.24,79.34,79.21,79.23,1000.0,62.7432,62.8224,62.7195,62.7353,1000.0
2020-02-20 13:10:00,79.39,79.46,79.38,79.39,800.0,62.862,62.9174,62.8541,62.862,800.0
2020-02-20 13:15:00,79.42,79.42,79.35,79.36,1100.0,62.8858,62.8858,62.8303,62.8383,1100.0
2020-02-20 13:20:00,79.27,79.28,79.23,79.27,700.0,62.767,62.7749,62.7353,62.767,700.0
2020-02-20 13:25:00,79.28,79.4,79.28,79.4,1200.0,62.7749,62.8699,62.7749,62.8699,1200.0
2020-02-20 13:30:00,79.42,79.42,79.32,79.41,1200.0,62.8858,62.8858,62.8066,62.8778,1200.0
2020-02-20 13:35:00,79.36,79.36,79.13,79.14,700.0,62.8383,62.8383,62.6561,62.6641,700.0
2020-02-20 13:40:00,79.07,79.07,78.71,78.71,1200.0,62.6086,62.6086,62.3236,62.3236,1200.0
2020-02-20 13:45:00,78.7,78.75,78.5,78.6,1900.0,62.3157,62.3552,62.1573,62.2365,1900.0
2020-02-20 13:50:00,78.57,78.87,78.57,78.82,1000.0,62.2127,62.4503,62.2127,62.4107,1000.0
2020-02-20 13:55:00,78.78,78.91,78.73,78.91,700.0,62.379,62.4819,62.3394,62.4819,700.0
2020-02-20 14:00:00,78.9,78.95,78.86,78.91,500.0,62.474,62.5136,62.4423,62.4819,500.0
2020-02-20 14:05:00,78.87,78.95,78.84,78.84,600.0,62.4503,62.5136,62.4265,62.4265,600.0
2020-02-20 14:10:00,78.81,78.81,78.69,78.69,1300.0,62.4028,62.4028,62.3077,62.3077,1300.0
2020-02-20 14:15:00,78.6,78.66,78.6,78.62,600.0,62.2365,62.284,62.2365,62.2523,600.0
2020-02-20 14:20:00,78.64,78.79,78.58,78.76,2495.0,62.2681,62.3869,62.2206,62.3632,2495.0
2020-02-20 14:25:00,78.8,78.81,78.72,78.72,600.0,62.3948,62.4028,62.3315,62.3315,600.0
2020-02-20 14:30:00,78.8,78.87,78.8,78.87,1200.0,62.3948,62.4503,62.3948,62.4503,1200.0
2020-02-20 14:35:00,78.86,79.03,78.86,79.02,2900.0,62.4423,62.577,62.4423,62.569,2900.0
2020-02-20 14:40:00,79.0,79.01,78.97,78.97,1200.0,62.5532,62.5611,62.5294,62.5294,1200.0
2020-02-20 14:45:00,79.0,79.05,79.0,79.05,600.0,62.5532,62.5928,62.5532,62.5928,600.0
2020-02-20 14:50:00,79.0,79.0,78.85,78.85,869.0,62.5532,62.5532,62.4344,62.4344,869.0
2020-02-20 14:55:00,78.94,78.95,78.78,78.78,2650.0,62.5057,62.5136,62.379,62.379,2650.0
2020-02-20 15:00:00,78.76,78.84,78.75,78.75,1200.0,62.3632,62.4265,62.3552,62.3552,1200.0
2020-02-20 15:05:00,78.77,78.84,78.77,78.81,1200.0,62.3711,62.4265,62.3711,62.4028,1200.0
2020-02-20 15:10:00,78.73,78.73,78.61,78.65,500.0,62.3394,62.3394,62.2444,62.2761,500.0
2020-02-20 15:15:00,78.66,78.74,78.65,78.72,1720.0,62.284,62.3473,62.2761,62.3315,1720.0
2020-02-20 15:20:00,78.72,78.8,78.72,78.8,1200.0,62.3315,62.3948,62.3315,62.3948,1200.0
2020-02-20 15:25:00,78.85,78.9,78.84,78.88,1400.0,62.4344,62.474,62.4265,62.4582,1400.0
2020-02-20 15:30:00,78.9,78.9,78.82,78.88,1300.0,62.474,62.474,62.4107,62.4582,1300.0
2020-02-20 15:35:00,78.87,78.95,78.83,78.85,1400.0,62.4503,62.5136,62.4186,62.4344,1400.0
2020-02-20 15:40:00,78.84,78.84,78.68,78.73,2693.0,62.4265,62.4265,62.2998,62.3394,2693.0
2020-02-20 15:45:00,78.66,78.66,78.52,78.52,2697.0,62.284,62.284,62.1731,62.1731,2697.0
2020-02-20 15:50:00,78.56,78.68,78.54,78.62,7498.0,62.2048,62.2998,62.189,62.2523,7498.0
2020-02-20 15:55:00,78.65,78.69,78.46,78.46,3245.0,62.2761,62.3077,62.1256,62.1256,3245.0
2020-02-21 09:30:00,77.0,77.0,76.2,76.29,900.0,60.9696,60.9696,60.3361,60.4074,900.0
2020-02-21 09:35:00,75.71,76.59,75.71,76.37,1050.0,59.9481,60.6449,59.9481,60.4707,1050.0
2020-02-21 09:40:00,76.22,76.22,76.0,76.15,1433.0,60.352,60.352,60.1778,60.2965,1433.0
2020-02-21 09:45:00,76.04,76.41,75.99,76.4,1781.0,60.2094,60.5024,60.1698,60.4945,1781.0
2020-02-21 09:50:00,76.36,76.51,76.1,76.1,1327.0,60.4628,60.5816,60.2569,60.2569,1327.0
2020-02-21 09:55:00,76.0,76.3,75.91,76.27,2307.0,60.1778,60.4153,60.1065,60.3916,2307.0
2020-02-21 10:00:00,76.33,76.33,76.14,76.29,800.0,60.4391,60.4391,60.2886,60.4074,800.0
2020-02-21 10:05:00,76.5,76.51,76.44,76.48,900.0,60.5737,60.5816,60.5262,60.5578,900.0
2020-02-21 10:10:00,76.38,76.38,76.32,76.32,300.0,60.4787,60.4787,60.4311,60.4311,300.0
2020-02-21 10:15:00,76.53,76.64,76.47,76.54,900.0,60.5974,60.6845,60.5499,60.6053,900.0
2020-02-21 10:20:00,76.45,76.77,76.45,76.77,1400.0,60.5341,60.7875,60.5341,60.7875,1400.0
2020-02-21 10:25:00,76.52,76.52,76.43,76.43,200.0,60.5895,60.5895,60.5182,60.5182,200.0
2020-02-21 10:30:00,76.38,76.38,76.15,76.15,600.0,60.4787,60.4787,60.2965,60.2965,600.0
2020-02-21 10:35:00,76.15,76.21,76.0,76.06,1380.0,60.2965,60.344,60.1778,60.2253,1380.0
2020-02-21 10:40:00,76.1,76.1,75.99,75.99,1000.0,60.2569,60.2569,60.1698,60.1698,1000.0
2020-02-21 10:45:00,76.09,76.09,76.0,76.08,700.0,60.249,60.249,60.1778,60.2411,700.0
2020-02-21 10:50:00,76.19,76.19,76.19,76.19,200.0,60.3282,60.3282,60.3282,60.3282,200.0
2020-02-21 10:55:00,76.08,76.08,75.97,76.04,500.0,60.2411,60.2411,60.154,60.2094,500.0
2020-02-21 11:00:00,76.19,76.19,76.11,76.11,300.0,60.3282,60.3282,60.2649,60.2649,300.0
2020-02-21 11:05:00,76.2,76.2,76.07,76.07,400.0,60.3361,60.3361,60.2332,60.2332,400.0
2020-02-21 11:10:00,76.1,76.17,76.06,76.12,700.0,60.2569,60.3124,60.2253,60.2728,700.0
2020-02-21 11:15:00,76.2,76.2,76.09,76.12,600.0,60.3361,60.3361,60.249,60.2728,600.0
2020-02-21 11:20:00,76.15,76.47,76.1,76.47,1300.0,60.2965,60.5499,60.2569,60.5499,1300.0
2020-02-21 11:25:00,76.48,76.48,76.38,76.38,200.0,60.5578,60.5578,60.4787,60.4787,200.0
2020-02-21 11:30:00,76.4,76.49,76.4,76.48,400.0,60.4945,60.5658,60.4945,60.5578,400.0
2020-02-21 11:35:00,76.5,76.5,76.32,76.32,300.0,60.5737,60.5737,60.4311,60.4311,300.0
2020-02-21 11:40:00,76.24,76.24,76.19,76.19,200.0,60.3678,60.3678,60.3282,60.3282,200.0
2020-02-21 11:45:00,76.0,76.12,75.92,76.12,1500.0,60.1778,60.2728,60.1144,60.2728,1500.0
2020-02-21 11:50:00,76.18,76.36,76.18,76.32,300.0,60.3203,60.4628,60.3203,60.4311,300.0
2020-02-21 11:55:00,76.39,76.39,76.32,76.32,800.0,60.4866,60.4866,60.4311,60.4311,800.0
2020-02-21 12:00:00,76.28,76.54,76.28,76.54,1700.0,60.3995,60.6053,60.3995,60.6053,1700.0
2020-02-21 12:05:00,76.62,76.67,76.51,76.51,1600.0,60.6687,60.7083,60.5816,60.5816,1600.0
2020-02-21 12:10:00,76.51,76.68,76.51,76.67,600.0,60.5816,60.7162,60.5816,60.7083,600.0
2020-02-21 12:15:00,76.62,76.66,76.62,76.66,200.0,60.6687,60.7004,60.6687,60.7004,200.0
2020-02-21 12:20:00,76.7,76.7,76.65,76.65,200.0,60.732,60.732,60.6924,60.6924,200.0
2020-02-21 12:25:00,76.62,76.74,76.62,76.74,600.0,60.6687,60.7637,60.6687,60.7637,600.0
2020-02-21 12:30:00,76.81,76.82,76.8,76.8,668.0,60.8191,60.827,60.8112,60.8112,668.0
2020-02-21 12:35:00,76.82,76.83,76.74,76.79,971.0,60.827,60.835,60.7637,60.8033,971.0
2020-02-21 12:40:00,76.73,76.81,76.73,76.81,300.0,60.7558,60.8191,60.7558,60.8191,300.0
2020-02-21 12:45:00,76.85,76.87,76.82,76.87,615.0,60.8508,60.8666,60.827,60.8666,615.0
2020-02-21 12:50:00,76.86,76.95,76.86,76.88,670.0,60.8587,60.93,60.8587,60.8746,670.0
2020-02-21 12:55:00,76.88,76.88,76.88,76.88,100.0,60.8746,60.8746,60.8746,60.8746,100.0
2020-02-21 13:00:00,76.85,76.92,76.84,76.92,500.0,60.8508,60.9062,60.8429,60.9062,500.0
2020-02-21 13:05:00,76.91,76.91,76.81,76.81,500.0,60.8983,60.8983,60.8191,60.8191,500.0
2020-02-21 13:10:00,76.66,76.66,76.63,76.64,300.0,60.7004,60.7004,60.6766,60.6845,300.0
2020-02-21 13:15:00,76.61,76.61,76.55,76.55,200.0,60.6608,60.6608,60.6133,60.6133,200.0
2020-02-21 13:20:00,76.53,76.54,76.48,76.5,400.0,60.5974,60.6053,60.5578,60.5737,400.0
2020-02-21 13:25:00,76.65,76.67,76.61,76.62,476.0,60.6924,60.7083,60.6608,60.6687,476.0
2020-02-21 13:30:00,76.57,76.57,76.53,76.53,400.0,60.6291,60.6291,60.5974,60.5974,400.0
2020-02-21 13:35:00,76.49,76.49,76.34,76.34,869.0,60.5658,60.5658,60.447,60.447,869.0
2020-02-21 13:40:00,76.27,76.27,76.17,76.17,500.0,60.3916,60.3916,60.3124,60.3124,500.0
2020-02-21 13:45:00,76.19,76.19,76.0,76.02,1087.0,60.3282,60.3282,60.1778,60.1936,1087.0
2020-02-21 13:50:00,75.93,76.0,75.83,75.83,1400.0,60.1223,60.1778,60.0432,60.0432,1400.0
2020-02-21 13:55:00,75.78,75.81,75.76,75.77,1200.0,60.0036,60.0273,59.9877,59.9956,1200.0
2020-02-21 14:00:00,75.85,76.13,75.85,76.08,1100.0,60.059,60.2807,60.059,60.2411,1100.0
2020-02-21 14:05:00,76.08,76.08,76.03,76.04,400.0,60.2411,60.2411,60.2015,60.2094,400.0
2020-02-21 14:10:00,76.03,76.14,76.03,76.1,500.0,60.2015,60.2886,60.2015,60.2569,500.0
2020-02-21 14:15:00,75.94,76.01,75.94,76.01,400.0,60.1303,60.1857,60.1303,60.1857,400.0
2020-02-21 14:20:00,76.11,76.2,76.1,76.13,1166.0,60.2649,60.3361,60.2569,60.2807,1166.0
2020-02-21 14:25:00,76.28,76.38,76.28,76.38,200.0,60.3995,60.4787,60.3995,60.4787,200.0
2020-02-21 14:30:00,76.4,76.56,76.4,76.56,400.0,60.4945,60.6212,60.4945,60.6212,400.0
2020-02-21 14:35:00,76.48,76.48,76.38,76.4,700.0,60.5578,60.5578,60.4787,60.4945,700.0
2020-02-21 14:40:00,76.38,76.48,76.29,76.29,1700.0,60.4787,60.5578,60.4074,60.4074,1700.0
2020-02-21 14:45:00,76.25,76.3,76.25,76.25,1640.0,60.3757,60.4153,60.3757,60.3757,1640.0
2020-02-21 14:50:00,76.15,76.15,76.12,76.15,4473.0,60.2965,60.2965,60.2728,60.2965,4473.0
2020-02-21 14:55:00,76.11,76.18,76.09,76.09,1583.0,60.2649,60.3203,60.249,60.249,1583.0
2020-02-21 15:00:00,76.12,76.12,76.0,76.03,1094.0,60.2728,60.2728,60.1778,60.2015,1094.0
2020-02-21 15:05:00,75.99,76.01,75.95,76.0,3631.0,60.1698,60.1857,60.1382,60.1778,3631.0
2020-02-21 15:10:00,76.01,76.08,76.0,76.08,2804.0,60.1857,60.2411,60.1778,60.2411,2804.0
2020-02-21 15:15:00,76.01,76.01,75.84,75.87,2150.0,60.1857,60.1857,60.0511,60.0748,2150.0
2020-02-21 15:20:00,75.92,76.06,75.84,76.06,1600.0,60.1144,60.2253,60.0511,60.2253,1600.0
2020-02-21 15:25:00,76.04,76.09,76.0,76.09,2502.0,60.2094,60.249,60.1778,60.249,2502.0
2020-02-21 15:30:00,76.15,76.19,76.09,76.16,1728.0,60.2965,60.3282,60.249,60.3045,1728.0
2020-02-21 15:35:00,76.2,76.33,76.2,76.29,1600.0,60.3361,60.4391,60.3361,60.4074,1600.0
2020-02-21 15:40:00,76.27,76.34,76.24,76.26,1600.0,60.3916,60.447,60.3678,60.3836,1600.0
2020-02-21 15:45:00,76.3,76.37,76.25,76.3,1568.0,60.4153,60.4707,60.3757,60.4153,1568.0
2020-02-21 15:50:00,76.33,76.49,76.3,76.46,3578.0,60.4391,60.5658,60.4153,60.542,3578.0
2020-02-21 15:55:00,76.49,76.56,76.34,76.34,6114.0,60.5658,60.6212,60.447,60.447,6114.0
2020-02-24 09:30:00,73.24,73.3,72.42,72.8,2641.0,57.9924,58.0399,57.3431,57.644,2641.0
2020-02-24 09:35:00,72.97,72.97,72.41,72.41,1800.0,57.7786,57.7786,57.3352,57.3352,1800.0
2020-02-24 09:40:00,72.37,72.43,71.93,71.93,4050.0,57.3035,57.351,56.9551,56.9551,4050.0
2020-02-24 09:45:00,71.93,72.46,71.93,72.46,1200.0,56.9551,57.3747,56.9551,57.3747,1200.0
2020-02-24 09:50:00,72.55,72.63,72.47,72.63,2500.0,57.446,57.5094,57.3827,57.5094,2500.0
2020-02-24 09:55:00,72.63,72.63,72.17,72.33,2338.0,57.5094,57.5094,57.1451,57.2718,2338.0
2020-02-24 10:00:00,72.28,72.61,72.17,72.18,2150.0,57.2322,57.4935,57.1451,57.153,2150.0
2020-02-24 10:05:00,72.18,72.18,72.08,72.13,1244.0,57.153,57.153,57.0739,57.1134,1244.0
2020-02-24 10:10:00,72.12,72.31,72.03,72.31,1500.0,57.1055,57.256,57.0343,57.256,1500.0
2020-02-24 10:15:00,72.3,72.32,72.06,72.06,2500.0,57.2481,57.2639,57.058,57.058,2500.0
2020-02-24 10:20:00,72.08,72.11,72.03,72.11,700.0,57.0739,57.0976,57.0343,57.0976,700.0
2020-02-24 10:25:00,72.18,72.18,71.7,71.7,2761.0,57.153,57.153,56.773,56.773,2761.0
2020-02-24 10:30:00,71.66,71.66,71.42,71.58,1400.0,56.7413,56.7413,56.5513,56.678,1400.0
2020-02-24 10:35:00,71.61,71.62,71.3,71.3,900.0,56.7017,56.7096,56.4562,56.4562,900.0
2020-02-24 10:40:00,71.35,71.51,71.35,71.47,900.0,56.4958,56.6225,56.4958,56.5909,900.0
2020-02-24 10:45:00,71.59,71.77,71.55,71.77,1900.0,56.6859,56.8284,56.6542,56.8284,1900.0
2020-02-24 10:50:00,71.66,71.82,71.66,71.74,1100.0,56.7413,56.868,56.7413,56.8046,1100.0
2020-02-24 10:55:00,71.65,71.73,71.65,71.72,1188.0,56.7334,56.7967,56.7334,56.7888,1188.0
2020-02-24 11:00:00,71.79,71.79,71.68,71.68,734.0,56.8442,56.8442,56.7571,56.7571,734.0
2020-02-24 11:05:00,71.68,71.81,71.68,71.81,997.0,56.7571,56.8601,56.7571,56.8601,997.0
2020-02-24 11:10:00,71.75,71.83,71.73,71.76,800.0,56.8126,56.8759,56.7967,56.8205,800.0
2020-02-24 11:15:00,71.66,71.88,71.65,71.85,1100.0,56.7413,56.9155,56.7334,56.8917,1100.0
2020-02-24 11:20:00,71.76,71.76,71.58,71.7,2373.0,56.8205,56.8205,56.678,56.773,2373.0
2020-02-24 11:25:00,71.88,71.88,71.85,71.85,600.0,56.9155,56.9155,56.8917,56.8917,600.0
2020-02-24 11:30:00,71.73,71.84,71.73,71.73,700.0,56.7967,56.8838,56.7967,56.7967,700.0
2020-02-24 11:35:00,71.65,71.81,71.63,71.81,1099.0,56.7334,56.8601,56.7175,56.8601,1099.0
2020-02-24 11:40:00,71.63,71.63,71.49,71.54,1150.0,56.7175,56.7175,56.6067,56.6463,1150.0
2020-02-24 11:45:00,71.55,71.55,71.39,71.46,1225.0,56.6542,56.6542,56.5275,56.5829,1225.0
2020-02-24 11:50:00,71.41,71.48,71.35,71.46,1962.0,56.5433,56.5988,56.4958,56.5829,1962.0
2020-02-24 11:55:00,71.3,71.45,71.3,71.4,697.0,56.4562,56.575,56.4562,56.5354,697.0
2020-02-24 12:00:00,71.36,71.37,71.27,71.36,900.0,56.5038,56.5117,56.4325,56.5038,900.0
2020-02-24 12:05:00,71.32,71.33,71.17,71.19,2000.0,56.4721,56.48,56.3533,56.3691,2000.0
2020-02-24 12:10:00,71.17,71.3,71.17,71.3,1537.0,56.3533,56.4562,56.3533,56.4562,1537.0
2020-02-24 12:15:00,71.3,71.32,71.23,71.26,900.0,56.4562,56.4721,56.4008,56.4246,900.0
2020-02-24 12:20:00,71.25,71.26,71.13,71.13,1405.0,56.4167,56.4246,56.3216,56.3216,1405.0
2020-02-24 12:25:00,71.18,71.19,71.15,71.15,600.0,56.3612,56.3691,56.3375,56.3375,600.0
2020-02-24 12:30:00,71.14,71.16,71.01,71.04,1000.0,56.3296,56.3454,56.2266,56.2504,1000.0
2020-02-24 12:35:00,71.07,71.21,71.07,71.21,1000.0,56.2741,56.385,56.2741,56.385,1000.0
2020-02-24 12:40:00,71.44,71.44,71.33,71.4,1470.0,56.5671,56.5671,56.48,56.5354,1470.0
2020-02-24 12:45:00,71.24,71.24,71.17,71.23,2100.0,56.4087,56.4087,56.3533,56.4008,2100.0
2020-02-24 12:50:00,71.15,71.15,71.07,71.08,800.0,56.3375,56.3375,56.2741,56.282,800.0
2020-02-24 12:55:00,71.07,71.07,71.0,71.06,1800.0,56.2741,56.2741,56.2187,56.2662,1800.0
2020-02-24 13:00:00,70.95,70.95,70.76,70.81,1100.0,56.1791,56.1791,56.0287,56.0683,1100.0
2020-02-24 13:05:00,70.83,70.92,70.83,70.86,500.0,56.0841,56.1554,56.0841,56.1078,500.0
2020-02-24 13:10:00,70.83,70.86,70.67,70.67,900.0,56.0841,56.1078,55.9574,55.9574,900.0
2020-02-24 13:15:00,70.52,70.54,70.5,70.52,500.0,55.8386,55.8545,55.8228,55.8386,500.0
2020-02-24 13:20:00,70.56,70.6,70.45,70.45,800.0,55.8703,55.902,55.7832,55.7832,800.0
2020-02-24 13:25:00,70.41,70.78,70.36,70.69,1500.0,55.7515,56.0445,55.7119,55.9732,1500.0
2020-02-24 13:30:00,70.76,70.76,70.55,70.55,500.0,56.0287,56.0287,55.8624,55.8624,500.0
2020-02-24 13:35:00,70.6,70.63,70.57,70.57,400.0,55.902,55.9257,55.8782,55.8782,400.0
2020-02-24 13:40:00,70.61,70.64,70.58,70.64,300.0,55.9099,55.9336,55.8861,55.9336,300.0
2020-02-24 13:45:00,70.66,71.13,70.66,71.13,1600.0,55.9495,56.3216,55.9495,56.3216,1600.0
2020-02-24 13:50:00,71.07,71.1,71.01,71.02,800.0,56.2741,56.2979,56.2266,56.2345,800.0
2020-02-24 13:55:00,71.0,71.16,70.95,71.16,1300.0,56.2187,56.3454,56.1791,56.3454,1300.0
2020-02-24 14:00:00,71.18,71.26,71.08,71.19,1100.0,56.3612,56.4246,56.282,56.3691,1100.0
2020-02-24 14:05:00,71.21,71.31,71.2,71.31,1500.0,56.385,56.4642,56.3771,56.4642,1500.0
2020-02-24 14:10:00,71.31,71.39,71.26,71.3,900.0,56.4642,56.5275,56.4246,56.4562,900.0
2020-02-24 14:15:00,71.32,71.36,71.31,71.32,500.0,56.4721,56.5038,56.4642,56.4721,500.0
2020-02-24 14:20:00,71.33,71.53,71.33,71.5,700.0,56.48,56.6384,56.48,56.6146,700.0
2020-02-24 14:25:00,71.54,71.74,71.54,71.74,1100.0,56.6463,56.8046,56.6463,56.8046,1100.0
2020-02-24 14:30:00,71.82,71.84,71.74,71.82,900.0,56.868,56.8838,56.8046,56.868,900.0
2020-02-24 14:35:00,71.81,71.91,71.77,71.91,1100.0,56.8601,56.9392,56.8284,56.9392,1100.0
2020-02-24 14:40:00,71.92,71.97,71.91,71.91,800.0,56.9472,56.9868,56.9392,56.9392,800.0
2020-02-24 14:45:00,71.95,71.97,71.87,71.97,600.0,56.9709,56.9868,56.9076,56.9868,600.0
2020-02-24 14:50:00,71.94,72.01,71.91,72.01,5150.0,56.963,57.0184,56.9392,57.0184,5150.0
2020-02-24 14:55:00,72.05,72.09,72.02,72.06,1575.0,57.0501,57.0818,57.0263,57.058,1575.0
2020-02-24 15:00:00,72.01,72.09,72.0,72.01,1200.0,57.0184,57.0818,57.0105,57.0184,1200.0
2020-02-24 15:05:00,72.05,72.09,71.92,71.93,1368.0,57.0501,57.0818,56.9472,56.9551,1368.0
2020-02-24 15:10:00,71.95,71.95,71.71,71.71,901.0,56.9709,56.9709,56.7809,56.7809,901.0
2020-02-24 15:15:00,71.67,71.77,71.6,71.75,1600.0,56.7492,56.8284,56.6938,56.8126,1600.0
2020-02-24 15:20:00,71.76,71.87,71.74,71.84,3212.0,56.8205,56.9076,56.8046,56.8838,3212.0
2020-02-24 15:25:00,71.71,71.82,71.69,71.74,900.0,56.7809,56.868,56.7651,56.8046,900.0
2020-02-24 15:30:00,71.71,71.73,71.62,71.69,2300.0,56.7809,56.7967,56.7096,56.7651,2300.0
2020-02-24 15:35:00,71.61,71.62,71.47,71.48,1300.0,56.7017,56.7096,56.5909,56.5988,1300.0
2020-02-24 15:40:00,71.35,71.4,71.34,71.4,1400.0,56.4958,56.5354,56.4879,56.5354,1400.0
2020-02-24 15:45:00,71.39,71.51,71.35,71.38,2722.0,56.5275,56.6225,56.4958,56.5196,2722.0
2020-02-24 15:50:00,71.35,71.39,71.17,71.17,5257.0,56.4958,56.5275,56.3533,56.3533,5257.0
2020-02-24 15:55:00,71.12,71.19,71.08,71.12,5749.0,56.3137,56.3691,56.282,56.3137,5749.0
2020-02-25 09:30:00,71.35,71.63,71.04,71.22,3546.0,56.4958,56.7175,56.2504,56.3929,3546.0
2020-02-25 09:35:00,70.52,70.52,70.2,70.2,900.0,55.8386,55.8386,55.5852,55.5852,900.0
2020-02-25 09:40:00,70.2,70.4,69.94,69.94,6785.0,55.5852,55.7436,55.3794,55.3794,6785.0
2020-02-25 09:45:00,70.05,70.15,69.93,70.09,3122.0,55.4665,55.5457,55.3715,55.4982,3122.0
2020-02-25 09:50:00,70.09,70.09,70.07,70.07,400.0,55.4982,55.4982,55.4823,55.4823,400.0
2020-02-25 09:55:00,70.01,70.05,69.79,70.05,1000.0,55.4348,55.4665,55.2606,55.4665,1000.0
2020-02-25 10:00:00,70.07,70.07,69.95,69.96,400.0,55.4823,55.4823,55.3873,55.3952,400.0
2020-02-25 10:05:00,69.93,69.96,69.84,69.85,700.0,55.3715,55.3952,55.3002,55.3081,700.0
2020-02-25 10:10:00,69.88,70.05,69.74,69.78,3046.0,55.3319,55.4665,55.221,55.2527,3046.0
2020-02-25 10:15:00,69.79,69.82,69.6,69.82,3576.0,55.2606,55.2844,55.1102,55.2844,3576.0
2020-02-25 10:20:00,69.69,69.69,69.4,69.4,400.0,55.1814,55.1814,54.9518,54.9518,400.0
2020-02-25 10:25:00,69.31,69.31,69.09,69.27,3300.0,54.8805,54.8805,54.7063,54.8489,3300.0
2020-02-25 10:30:00,69.24,69.24,69.01,69.01,600.0,54.8251,54.8251,54.643,54.643,600.0
2020-02-25 10:35:00,68.89,69.18,68.89,69.03,1135.0,54.548,54.7776,54.548,54.6588,1135.0
2020-02-25 10:40:00,68.94,69.0,68.87,69.0,829.0,54.5876,54.6351,54.5321,54.6351,829.0
2020-02-25 10:45:00,69.11,69.11,68.62,68.62,865.0,54.7222,54.7222,54.3342,54.3342,865.0
2020-02-25 10:50:00,68.5,68.5,68.15,68.28,1000.0,54.2392,54.2392,53.962,54.065,1000.0
2020-02-25 10:55:00,68.46,68.75,68.46,68.75,500.0,54.2075,54.4371,54.2075,54.4371,500.0
2020-02-25 11:00:00,68.72,68.8,68.37,68.37,800.0,54.4134,54.4767,54.1362,54.1362,800.0
2020-02-25 11:05:00,68.5,68.55,68.36,68.47,800.0,54.2392,54.2788,54.1283,54.2154,800.0
2020-02-25 11:10:00,68.66,68.66,68.62,68.62,300.0,54.3659,54.3659,54.3342,54.3342,300.0
2020-02-25 11:15:00,68.51,68.51,68.07,68.25,1900.0,54.2471,54.2471,53.8987,54.0412,1900.0
2020-02-25 11:20:00,68.28,68.35,68.24,68.35,1200.0,54.065,54.1204,54.0333,54.1204,1200.0
2020-02-25 11:25:00,68.37,68.54,68.36,68.53,1200.0,54.1362,54.2708,54.1283,54.2629,1200.0
2020-02-25 11:30:00,68.56,68.68,68.49,68.68,1700.0,54.2867,54.3817,54.2312,54.3817,1700.0
2020-02-25 11:35:00,68.66,68.78,68.55,68.63,1500.0,54.3659,54.4609,54.2788,54.3421,1500.0
2020-02-25 11:40:00,68.74,68.76,68.38,68.38,1413.0,54.4292,54.445,54.1442,54.1442,1413.0
2020-02-25 11:45:00,68.33,68.56,68.33,68.56,1000.0,54.1046,54.2867,54.1046,54.2867,1000.0
2020-02-25 11:50:00,68.46,68.7,68.43,68.7,2000.0,54.2075,54.3975,54.1837,54.3975,2000.0
2020-02-25 11:55:00,68.62,68.72,68.58,68.62,659.0,54.3342,54.4134,54.3025,54.3342,659.0
2020-02-25 12:00:00,68.61,68.63,68.56,68.6,1207.0,54.3263,54.3421,54.2867,54.3183,1207.0
2020-02-25 12:05:00,68.51,68.51,68.5,68.5,200.0,54.2471,54.2471,54.2392,54.2392,200.0
2020-02-25 12:10:00,68.53,68.53,68.47,68.47,400.0,54.2629,54.2629,54.2154,54.2154,400.0
2020-02-25 12:15:00,68.4,68.4,68.38,68.39,662.0,54.16,54.16,54.1442,54.1521,662.0
2020-02-25 12:20:00,68.37,68.37,68.17,68.23,1484.0,54.1362,54.1362,53.9779,54.0254,1484.0
2020-02-25 12:25:00,68.23,68.23,68.17,68.17,854.0,54.0254,54.0254,53.9779,53.9779,854.0
2020-02-25 12:30:00,68.25,68.37,68.25,68.37,879.0,54.0412,54.1362,54.0412,54.1362,879.0
2020-02-25 12:35:00,68.38,68.38,68.19,68.19,500.0,54.1442,54.1442,53.9937,53.9937,500.0
2020-02-25 12:40:00,68.11,68.11,68.0,68.0,600.0,53.9304,53.9304,53.8433,53.8433,600.0
2020-02-25 12:45:00,67.92,67.92,67.74,67.81,1159.0,53.7799,53.7799,53.6374,53.6928,1159.0
2020-02-25 12:50:00,67.81,68.05,67.81,67.99,713.0,53.6928,53.8829,53.6928,53.8353,713.0
2020-02-25 12:55:00,68.05,68.05,67.99,68.05,2100.0,53.8829,53.8829,53.8353,53.8829,2100.0
2020-02-25 13:00:00,68.0,68.07,67.98,68.0,2360.0,53.8433,53.8987,53.8274,53.8433,2360.0
2020-02-25 13:05:00,68.06,68.16,68.0,68.12,1901.0,53.8908,53.97,53.8433,53.9383,1901.0
2020-02-25 13:10:00,68.1,68.19,68.0,68.0,872.0,53.9224,53.9937,53.8433,53.8433,872.0
2020-02-25 13:15:00,67.98,67.98,67.87,67.9,1700.0,53.8274,53.8274,53.7403,53.7641,1700.0
2020-02-25 13:20:00,67.85,67.85,67.61,67.66,1577.0,53.7245,53.7245,53.5345,53.574,1577.0
2020-02-25 13:25:00,67.43,67.53,67.43,67.44,1100.0,53.3919,53.4711,53.3919,53.3998,1100.0
2020-02-25 13:30:00,67.48,67.54,67.4,67.54,1852.0,53.4315,53.479,53.3682,53.479,1852.0
2020-02-25 13:35:00,67.47,67.5,67.4,67.45,1645.0,53.4236,53.4474,53.3682,53.4078,1645.0
2020-02-25 13:40:00,67.35,67.52,67.3,67.46,1400.0,53.3286,53.4632,53.289,53.4157,1400.0
2020-02-25 13:45:00,67.49,67.52,67.28,67.31,1835.0,53.4394,53.4632,53.2732,53.2969,1835.0
2020-02-25 13:50:00,67.44,67.44,67.13,67.14,1482.0,53.3998,53.3998,53.1544,53.1623,1482.0
2020-02-25 13:55:00,67.15,67.21,67.07,67.07,1400.0,53.1702,53.2177,53.1069,53.1069,1400.0
2020-02-25 14:00:00,67.09,67.12,66.89,67.0,1774.0,53.1227,53.1465,52.9643,53.0514,1774.0
2020-02-25 14:05:00,67.09,67.09,66.72,66.72,2211.0,53.1227,53.1227,52.8297,52.8297,2211.0
2020-02-25 14:10:00,66.87,67.08,66.78,67.04,1663.0,52.9485,53.1148,52.8773,53.0831,1663.0
2020-02-25 14:15:00,67.03,67.04,66.69,66.69,1789.0,53.0752,53.0831,52.806,52.806,1789.0
2020-02-25 14:20:00,66.65,66.76,66.59,66.66,6110.0,52.7743,52.8614,52.7268,52.7822,6110.0
2020-02-25 14:25:00,66.68,66.75,66.44,66.48,4258.0,52.7981,52.8535,52.608,52.6397,4258.0
2020-02-25 14:30:00,66.56,66.71,66.41,66.57,3645.0,52.7031,52.8218,52.5843,52.711,3645.0
2020-02-25 14:35:00,66.49,66.63,66.48,66.55,3976.0,52.6476,52.7585,52.6397,52.6951,3976.0
2020-02-25 14:40:00,66.55,67.02,66.55,67.01,4265.0,52.6951,53.0673,52.6951,53.0594,4265.0
2020-02-25 14:45:00,66.98,67.15,66.89,67.12,1824.0,53.0356,53.1702,52.9643,53.1465,1824.0
2020-02-25 14:50:00,67.2,67.42,67.2,67.42,2714.0,53.2098,53.384,53.2098,53.384,2714.0
2020-02-25 14:55:00,67.42,67.54,67.36,67.47,4881.0,53.384,53.479,53.3365,53.4236,4881.0
2020-02-25 15:00:00,67.49,67.85,67.49,67.74,2975.0,53.4394,53.7245,53.4394,53.6374,2975.0
2020-02-25 15:05:00,67.71,67.89,67.68,67.68,1622.0,53.6136,53.7562,53.5899,53.5899,1622.0
2020-02-25 15:10:00,67.67,67.67,67.3,67.3,4883.0,53.582,53.582,53.289,53.289,4883.0
2020-02-25 15:15:00,67.28,67.46,67.23,67.29,2626.0,53.2732,53.4157,53.2336,53.2811,2626.0
2020-02-25 15:20:00,67.29,67.29,67.01,67.21,2281.0,53.2811,53.2811,53.0594,53.2177,2281.0
2020-02-25 15:25:00,67.16,67.23,67.09,67.18,3578.0,53.1781,53.2336,53.1227,53.194,3578.0
2020-02-25 15:30:00,67.16,67.17,66.84,67.03,3960.0,53.1781,53.1861,52.9248,53.0752,3960.0
2020-02-25 15:35:00,67.03,67.1,66.91,66.94,3777.0,53.0752,53.1306,52.9802,53.0039,3777.0
2020-02-25 15:40:00,66.99,67.19,66.99,67.11,3658.0,53.0435,53.2019,53.0435,53.1385,3658.0
2020-02-25 15:45:00,67.05,67.35,67.05,67.3,3610.0,53.091,53.3286,53.091,53.289,3610.0
2020-02-25 15:50:00,67.2,67.2,67.06,67.06,9278.0,53.2098,53.2098,53.099,53.099,9278.0
2020-02-25 15:55:00,67.08,67.29,67.02,67.21,11810.0,53.1148,53.2811,53.0673,53.2177,11810.0
2020-02-26 09:30:00,67.47,67.5,66.64,66.64,2736.0,53.4236,53.4474,52.7664,52.7664,2736.0
2020-02-26 09:35:00,66.76,67.06,66.75,66.75,1145.0,52.8614,53.099,52.8535,52.8535,1145.0
2020-02-26 09:40:00,66.96,67.07,66.8,66.86,3408.0,53.0198,53.1069,52.8931,52.9406,3408.0
2020-02-26 09:45:00,66.93,67.08,66.86,66.9,3708.0,52.996,53.1148,52.9406,52.9723,3708.0
2020-02-26 09:50:00,66.9,67.12,66.83,67.12,552.0,52.9723,53.1465,52.9168,53.1465,552.0
2020-02-26 09:55:00,67.07,67.15,66.82,66.82,972.0,53.1069,53.1702,52.9089,52.9089,972.0
2020-02-26 10:00:00,66.99,66.99,66.56,66.77,1607.0,53.0435,53.0435,52.7031,52.8693,1607.0
2020-02-26 10:05:00,66.89,66.94,66.61,66.73,2777.0,52.9643,53.0039,52.7426,52.8377,2777.0
2020-02-26 10:10:00,66.61,66.91,66.45,66.91,2388.0,52.7426,52.9802,52.616,52.9802,2388.0
2020-02-26 10:15:00,66.94,67.07,66.94,67.04,1162.0,53.0039,53.1069,53.0039,53.0831,1162.0
2020-02-26 10:20:00,67.03,67.06,66.74,66.87,1454.0,53.0752,53.099,52.8456,52.9485,1454.0
2020-02-26 10:25:00,66.97,67.03,66.87,67.03,532.0,53.0277,53.0752,52.9485,53.0752,532.0
2020-02-26 10:30:00,67.02,67.05,66.88,67.05,1698.0,53.0673,53.091,52.9564,53.091,1698.0
2020-02-26 10:35:00,67.16,67.16,66.99,67.0,600.0,53.1781,53.1781,53.0435,53.0514,600.0
2020-02-26 10:40:00,66.95,67.22,66.95,67.22,700.0,53.0119,53.2256,53.0119,53.2256,700.0
2020-02-26 10:45:00,67.13,67.2,67.0,67.13,1525.0,53.1544,53.2098,53.0514,53.1544,1525.0
2020-02-26 10:50:00,67.21,67.25,66.9,66.9,1195.0,53.2177,53.2494,52.9723,52.9723,1195.0
2020-02-26 10:55:00,66.93,66.93,66.6,66.6,700.0,52.996,52.996,52.7347,52.7347,700.0
2020-02-26 11:00:00,66.69,66.69,66.41,66.6,1746.0,52.806,52.806,52.5843,52.7347,1746.0
2020-02-26 11:05:00,66.43,66.46,66.36,66.36,1295.0,52.6001,52.6239,52.5447,52.5447,1295.0
2020-02-26 11:10:00,66.3,66.3,66.09,66.15,800.0,52.4972,52.4972,52.3309,52.3784,800.0
2020-02-26 11:15:00,66.12,66.35,66.12,66.35,1518.0,52.3547,52.5368,52.3547,52.5368,1518.0
2020-02-26 11:20:00,66.43,66.43,66.3,66.34,700.0,52.6001,52.6001,52.4972,52.5289,700.0
2020-02-26 11:25:00,66.46,66.48,66.4,66.46,1116.0,52.6239,52.6397,52.5764,52.6239,1116.0
2020-02-26 11:30:00,66.38,66.43,66.33,66.4,700.0,52.5605,52.6001,52.5209,52.5764,700.0
2020-02-26 11:35:00,66.44,66.44,66.25,66.38,1400.0,52.608,52.608,52.4576,52.5605,1400.0
2020-02-26 11:40:00,66.24,66.24,66.23,66.23,567.0,52.4497,52.4497,52.4418,52.4418,567.0
2020-02-26 11:45:00,66.16,66.26,66.08,66.08,2548.0,52.3863,52.4655,52.323,52.323,2548.0
2020-02-26 11:50:00,66.07,66.07,65.89,65.9,2105.0,52.3151,52.3151,52.1725,52.1805,2105.0
2020-02-26 11:55:00,65.84,65.85,65.83,65.85,300.0,52.1329,52.1409,52.125,52.1409,300.0
2020-02-26 12:00:00,65.76,65.89,65.61,65.61,3159.0,52.0696,52.1725,51.9508,51.9508,3159.0
2020-02-26 12:05:00,65.58,65.58,65.27,65.41,1747.0,51.9271,51.9271,51.6816,51.7925,1747.0
2020-02-26 12:10:00,65.49,65.53,65.44,65.53,1000.0,51.8558,51.8875,51.8162,51.8875,1000.0
2020-02-26 12:15:00,65.39,65.43,65.21,65.43,1103.0,51.7766,51.8083,51.6341,51.8083,1103.0
2020-02-26 12:20:00,65.5,65.5,65.45,65.5,500.0,51.8637,51.8637,51.8241,51.8637,500.0
2020-02-26 12:25:00,65.29,65.3,65.18,65.2,1088.0,51.6974,51.7054,51.6103,51.6262,1088.0
2020-02-26 12:30:00,65.26,65.48,65.26,65.4,700.0,51.6737,51.8479,51.6737,51.7845,700.0
2020-02-26 12:35:00,65.45,65.45,65.25,65.25,400.0,51.8241,51.8241,51.6658,51.6658,400.0
2020-02-26 12:40:00,65.25,65.25,65.25,65.25,0.0,51.6658,51.6658,51.6658,51.6658,0.0
2020-02-26 12:45:00,65.14,65.24,65.14,65.21,400.0,51.5787,51.6579,51.5787,51.6341,400.0
2020-02-26 12:50:00,65.35,65.35,65.04,65.06,3245.0,51.745,51.745,51.4995,51.5153,3245.0
2020-02-26 12:55:00,65.0,65.21,65.0,65.21,1317.0,51.4678,51.6341,51.4678,51.6341,1317.0
2020-02-26 13:00:00,65.1,65.13,65.1,65.13,300.0,51.547,51.5708,51.547,51.5708,300.0
2020-02-26 13:05:00,65.03,65.04,64.85,64.85,1514.0,51.4916,51.4995,51.3491,51.3491,1514.0
2020-02-26 13:10:00,64.93,64.93,64.73,64.8,1800.0,51.4124,51.4124,51.254,51.3095,1800.0
2020-02-26 13:15:00,64.82,64.85,64.69,64.69,800.0,51.3253,51.3491,51.2224,51.2224,800.0
2020-02-26 13:20:00,64.66,64.77,64.66,64.73,500.0,51.1986,51.2857,51.1986,51.254,500.0
2020-02-26 13:25:00,64.71,65.0,64.71,64.92,1329.0,51.2382,51.4678,51.2382,51.4045,1329.0
2020-02-26 13:30:00,64.81,64.82,64.61,64.64,3153.0,51.3174,51.3253,51.159,51.1828,3153.0
2020-02-26 13:35:00,64.67,64.67,64.35,64.35,2000.0,51.2065,51.2065,50.9531,50.9531,2000.0
2020-02-26 13:40:00,64.23,64.23,63.85,63.85,1448.0,50.8581,50.8581,50.5572,50.5572,1448.0
2020-02-26 13:45:00,63.91,64.27,63.91,64.27,1000.0,50.6047,50.8898,50.6047,50.8898,1000.0
2020-02-26 13:50:00,64.07,64.14,63.95,63.95,600.0,50.7314,50.7869,50.6364,50.6364,600.0
2020-02-26 13:55:00,63.75,63.85,63.75,63.83,1463.0,50.4781,50.5572,50.4781,50.5414,1463.0
2020-02-26 14:00:00,63.76,63.95,63.74,63.75,1951.0,50.486,50.6364,50.4701,50.4781,1951.0
2020-02-26 14:05:00,63.69,63.93,63.69,63.75,1986.0,50.4305,50.6206,50.4305,50.4781,1986.0
2020-02-26 14:10:00,63.7,63.87,63.57,63.85,1776.0,50.4385,50.5731,50.3355,50.5572,1776.0
2020-02-26 14:15:00,63.87,63.87,63.5,63.59,1990.0,50.5731,50.5731,50.2801,50.3514,1990.0
2020-02-26 14:20:00,63.66,63.75,63.66,63.73,300.0,50.4068,50.4781,50.4068,50.4622,300.0
2020-02-26 14:25:00,63.66,63.85,63.66,63.72,2466.0,50.4068,50.5572,50.4068,50.4543,2466.0
2020-02-26 14:30:00,63.72,63.8,63.56,63.6,1461.0,50.4543,50.5176,50.3276,50.3593,1461.0
2020-02-26 14:35:00,63.68,63.9,63.67,63.81,3400.0,50.4226,50.5968,50.4147,50.5256,3400.0
2020-02-26 14:40:00,63.81,63.81,63.51,63.51,1700.0,50.5256,50.5256,50.288,50.288,1700.0
2020-02-26 14:45:00,63.6,63.64,63.43,63.46,3259.0,50.3593,50.391,50.2247,50.2484,3259.0
2020-02-26 14:50:00,63.48,63.48,63.33,63.48,1835.0,50.2643,50.2643,50.1455,50.2643,1835.0
2020-02-26 14:55:00,63.5,63.53,63.32,63.32,700.0,50.2801,50.3039,50.1376,50.1376,700.0
2020-02-26 15:00:00,63.36,63.7,63.36,63.7,1696.0,50.1693,50.4385,50.1693,50.4385,1696.0
2020-02-26 15:05:00,63.5,63.61,63.5,63.61,1968.0,50.2801,50.3672,50.2801,50.3672,1968.0
2020-02-26 15:10:00,63.66,63.77,63.55,63.7,2054.0,50.4068,50.4939,50.3197,50.4385,2054.0
2020-02-26 15:15:00,63.74,64.06,63.74,63.98,2059.0,50.4701,50.7235,50.4701,50.6602,2059.0
2020-02-26 15:20:00,63.98,63.98,63.52,63.52,1698.0,50.6602,50.6602,50.2959,50.2959,1698.0
2020-02-26 15:25:00,63.59,63.65,63.49,63.64,2027.0,50.3514,50.3989,50.2722,50.391,2027.0
2020-02-26 15:30:00,63.63,63.69,63.5,63.51,2400.0,50.383,50.4305,50.2801,50.288,2400.0
2020-02-26 15:35:00,63.49,63.63,63.44,63.63,2363.0,50.2722,50.383,50.2326,50.383,2363.0
2020-02-26 15:40:00,63.53,63.62,63.48,63.61,2848.0,50.3039,50.3751,50.2643,50.3672,2848.0
2020-02-26 15:45:00,63.66,63.67,63.35,63.37,5059.0,50.4068,50.4147,50.1613,50.1772,5059.0
2020-02-26 15:50:00,63.36,63.41,63.21,63.29,17704.0,50.1693,50.2088,50.0505,50.1138,17704.0
2020-02-26 15:55:00,63.3,63.41,63.09,63.14,14442.0,50.1217,50.2088,49.9555,49.9951,14442.0
2020-02-27 09:30:00,60.18,60.18,58.41,58.47,6697.0,47.6513,47.6513,46.2498,46.2973,6697.0
2020-02-27 09:35:00,58.2,58.52,57.71,58.52,5827.0,46.0835,46.3369,45.6955,46.3369,5827.0
2020-02-27 09:40:00,58.66,58.91,58.55,58.73,4515.0,46.4477,46.6457,46.3606,46.5032,4515.0
2020-02-27 09:45:00,58.7,58.82,58.45,58.81,3577.0,46.4794,46.5744,46.2815,46.5665,3577.0
2020-02-27 09:50:00,58.62,58.94,58.4,58.94,2160.0,46.4161,46.6694,46.2419,46.6694,2160.0
2020-02-27 09:55:00,59.16,59.34,58.68,58.68,2500.0,46.8436,46.9862,46.4636,46.4636,2500.0
2020-02-27 10:00:00,58.73,59.02,58.56,58.97,6222.0,46.5032,46.7328,46.3686,46.6932,6222.0
2020-02-27 10:05:00,58.86,58.91,58.7,58.8,5367.0,46.6061,46.6457,46.4794,46.5586,5367.0
2020-02-27 10:10:00,58.87,58.87,58.47,58.71,1800.0,46.614,46.614,46.2973,46.4873,1800.0
2020-02-27 10:15:00,58.49,58.58,58.26,58.48,2723.0,46.3131,46.3844,46.131,46.3052,2723.0
2020-02-27 10:20:00,58.52,58.75,58.49,58.53,2426.0,46.3369,46.519,46.3131,46.3448,2426.0
2020-02-27 10:25:00,58.51,58.55,58.33,58.5,3000.0,46.329,46.3606,46.1864,46.321,3000.0
2020-02-27 10:30:00,58.49,58.49,58.18,58.28,2568.0,46.3131,46.3131,46.0677,46.1468,2568.0
2020-02-27 10:35:00,58.23,58.43,57.86,57.99,19490.0,46.1073,46.2656,45.8143,45.9172,19490.0
2020-02-27 10:40:00,57.9,58.17,57.9,58.06,4303.0,45.846,46.0597,45.846,45.9726,4303.0
2020-02-27 10:45:00,58.09,58.61,58.05,58.61,5984.0,45.9964,46.4081,45.9647,46.4081,5984.0
2020-02-27 10:50:00,58.68,59.0,58.64,58.66,8356.0,46.4636,46.7169,46.4319,46.4477,8356.0
2020-02-27 10:55:00,58.68,59.58,58.54,59.58,7625.0,46.4636,47.1762,46.3527,47.1762,7625.0
2020-02-27 11:00:00,59.62,59.64,59.09,59.21,4145.0,47.2079,47.2237,46.7882,46.8832,4145.0
2020-02-27 11:05:00,59.2,60.19,59.13,60.19,13332.0,46.8753,47.6592,46.8199,47.6592,13332.0
2020-02-27 11:10:00,60.19,60.19,59.72,59.85,3348.0,47.6592,47.6592,47.2871,47.39,3348.0
2020-02-27 11:15:00,60.09,60.33,60.05,60.27,1500.0,47.58,47.7701,47.5484,47.7225,1500.0
2020-02-27 11:20:00,60.54,60.6,60.16,60.33,2950.0,47.9363,47.9838,47.6355,47.7701,2950.0
2020-02-27 11:25:00,60.35,60.64,60.2,60.58,2203.0,47.7859,48.0155,47.6671,47.968,2203.0
2020-02-27 11:30:00,60.35,60.61,60.35,60.52,800.0,47.7859,47.9918,47.7859,47.9205,800.0
2020-02-27 11:35:00,60.32,60.36,60.0,60.11,1139.0,47.7621,47.7938,47.5088,47.5959,1139.0
2020-02-27 11:40:00,60.15,60.26,60.12,60.26,900.0,47.6275,47.7146,47.6038,47.7146,900.0
2020-02-27 11:45:00,60.07,60.44,59.85,60.36,1700.0,47.5642,47.8572,47.39,47.7938,1700.0
2020-02-27 11:50:00,60.33,60.33,60.19,60.19,700.0,47.7701,47.7701,47.6592,47.6592,700.0
2020-02-27 11:55:00,60.21,60.76,60.12,60.76,900.0,47.675,48.1105,47.6038,48.1105,900.0
2020-02-27 12:00:00,61.0,61.24,61.0,61.21,700.0,48.3006,48.4906,48.3006,48.4669,700.0
2020-02-27 12:05:00,61.2,61.9,61.2,61.87,3637.0,48.4589,49.0132,48.4589,48.9895,3637.0
2020-02-27 12:10:00,62.04,62.26,61.95,62.18,1100.0,49.1241,49.2983,49.0528,49.2349,1100.0
2020-02-27 12:15:00,62.03,62.04,61.65,62.0,2450.0,49.1161,49.1241,48.8153,49.0924,2450.0
2020-02-27 12:20:00,62.25,62.25,61.5,61.5,1700.0,49.2903,49.2903,48.6965,48.6965,1700.0
2020-02-27 12:25:00,61.53,61.68,61.49,61.67,850.0,48.7202,48.839,48.6886,48.8311,850.0
2020-02-27 12:30:00,61.87,61.99,61.87,61.99,200.0,48.9895,49.0845,48.9895,49.0845,200.0
2020-02-27 12:35:00,62.17,62.28,62.16,62.28,500.0,49.227,49.3141,49.2191,49.3141,500.0
2020-02-27 12:40:00,62.41,62.41,62.24,62.24,1417.0,49.417,49.417,49.2824,49.2824,1417.0
2020-02-27 12:45:00,62.1,62.25,62.08,62.22,1500.0,49.1716,49.2903,49.1557,49.2666,1500.0
2020-02-27 12:50:00,62.23,62.23,61.94,61.95,2030.0,49.2745,49.2745,49.0449,49.0528,2030.0
2020-02-27 12:55:00,61.96,62.01,61.65,61.65,1280.0,49.0607,49.1003,48.8153,48.8153,1280.0
2020-02-27 13:00:00,61.58,61.58,61.37,61.38,505.0,48.7598,48.7598,48.5935,48.6015,505.0
2020-02-27 13:05:00,61.62,61.67,61.52,61.61,600.0,48.7915,48.8311,48.7123,48.7836,600.0
2020-02-27 13:10:00,61.81,61.82,61.77,61.77,1497.0,48.9419,48.9499,48.9103,48.9103,1497.0
2020-02-27 13:15:00,61.77,61.77,61.44,61.5,1400.0,48.9103,48.9103,48.649,48.6965,1400.0
2020-02-27 13:20:00,61.48,61.48,61.31,61.31,800.0,48.6806,48.6806,48.546,48.546,800.0
2020-02-27 13:25:00,61.45,61.45,61.0,61.0,2100.0,48.6569,48.6569,48.3006,48.3006,2100.0
2020-02-27 13:30:00,60.93,61.11,60.93,61.01,2800.0,48.2451,48.3877,48.2451,48.3085,2800.0
2020-02-27 13:35:00,60.86,60.87,60.68,60.75,2474.0,48.1897,48.1976,48.0472,48.1026,2474.0
2020-02-27 13:40:00,60.7,60.75,60.4,60.53,1581.0,48.063,48.1026,47.8255,47.9284,1581.0
2020-02-27 13:45:00,60.4,60.54,60.37,60.53,500.0,47.8255,47.9363,47.8017,47.9284,500.0
2020-02-27 13:50:00,60.52,60.92,60.39,60.92,2776.0,47.9205,48.2372,47.8176,48.2372,2776.0
2020-02-27 13:55:00,60.84,60.92,60.38,60.43,2300.0,48.1739,48.2372,47.8096,47.8492,2300.0
2020-02-27 14:00:00,60.43,60.65,60.4,60.6,2250.0,47.8492,48.0234,47.8255,47.9838,2250.0
2020-02-27 14:05:00,60.63,60.63,60.29,60.29,800.0,48.0076,48.0076,47.7384,47.7384,800.0
2020-02-27 14:10:00,60.38,60.44,60.33,60.43,800.0,47.8096,47.8572,47.7701,47.8492,800.0
2020-02-27 14:15:00,60.56,60.61,60.34,60.42,2300.0,47.9522,47.9918,47.778,47.8413,2300.0
2020-02-27 14:20:00,60.57,60.84,60.57,60.84,600.0,47.9601,48.1739,47.9601,48.1739,600.0
2020-02-27 14:25:00,60.8,61.12,60.8,61.12,800.0,48.1422,48.3956,48.1422,48.3956,800.0
2020-02-27 14:30:00,61.09,61.1,60.84,60.84,600.0,48.3718,48.3798,48.1739,48.1739,600.0
2020-02-27 14:35:00,60.97,61.07,60.94,60.98,1200.0,48.2768,48.356,48.2531,48.2847,1200.0
2020-02-27 14:40:00,60.93,60.99,60.85,60.99,808.0,48.2451,48.2927,48.1818,48.2927,808.0
2020-02-27 14:45:00,60.94,60.94,60.67,60.73,1200.0,48.2531,48.2531,48.0393,48.0868,1200.0
2020-02-27 14:50:00,60.79,60.79,60.72,60.77,400.0,48.1343,48.1343,48.0789,48.1185,400.0
2020-02-27 14:55:00,60.59,60.62,60.35,60.38,1400.0,47.9759,47.9997,47.7859,47.8096,1400.0
2020-02-27 15:00:00,60.33,60.35,60.09,60.27,1656.0,47.7701,47.7859,47.58,47.7225,1656.0
2020-02-27 15:05:00,60.34,60.67,60.34,60.67,700.0,47.778,48.0393,47.778,48.0393,700.0
2020-02-27 15:10:00,60.77,60.84,60.7,60.7,1700.0,48.1185,48.1739,48.063,48.063,1700.0
2020-02-27 15:15:00,60.6,60.61,60.49,60.5,1798.0,47.9838,47.9918,47.8967,47.9047,1798.0
2020-02-27 15:20:00,60.46,60.51,60.4,60.45,2000.0,47.873,47.9126,47.8255,47.8651,2000.0
2020-02-27 15:25:00,60.45,60.52,60.35,60.35,2518.0,47.8651,47.9205,47.7859,47.7859,2518.0
2020-02-27 15:30:00,60.36,60.54,60.26,60.49,3100.0,47.7938,47.9363,47.7146,47.8967,3100.0
2020-02-27 15:35:00,60.45,60.67,60.36,60.45,4615.0,47.8651,48.0393,47.7938,47.8651,4615.0
2020-02-27 15:40:00,60.38,60.38,60.18,60.18,3594.0,47.8096,47.8096,47.6513,47.6513,3594.0
2020-02-27 15:45:00,60.14,60.28,60.14,60.22,2200.0,47.6196,47.7305,47.6196,47.683,2200.0
2020-02-27 15:50:00,60.23,60.23,59.69,59.97,6925.0,47.6909,47.6909,47.2633,47.485,6925.0
2020-02-27 15:55:00,59.96,59.96,59.45,59.45,7330.0,47.4771,47.4771,47.0733,47.0733,7330.0
2020-02-28 09:30:00,57.07,58.41,57.04,58.24,4447.0,45.1887,46.2498,45.165,46.1152,4447.0
2020-02-28 09:35:00,58.5,59.16,58.5,58.82,2850.0,46.321,46.8436,46.321,46.5744,2850.0
2020-02-28 09:40:00,58.74,59.14,58.38,58.7,1400.0,46.5111,46.8278,46.226,46.4794,1400.0
2020-02-28 09:45:00,58.7,58.97,58.28,58.67,2600.0,46.4794,46.6932,46.1468,46.4556,2600.0
2020-02-28 09:50:00,58.38,58.49,58.14,58.14,2033.0,46.226,46.3131,46.036,46.036,2033.0
2020-02-28 09:55:00,58.18,58.32,58.08,58.25,1727.0,46.0677,46.1785,45.9885,46.1231,1727.0
2020-02-28 10:00:00,58.46,58.46,57.92,57.96,1500.0,46.2894,46.2894,45.8618,45.8935,1500.0
2020-02-28 10:05:00,57.98,58.65,57.98,58.18,5338.0,45.9093,46.4398,45.9093,46.0677,5338.0
2020-02-28 10:10:00,58.02,58.14,57.78,57.87,1400.0,45.941,46.036,45.7509,45.8222,1400.0
2020-02-28 10:15:00,57.94,58.82,57.94,58.68,1400.0,45.8776,46.5744,45.8776,46.4636,1400.0
2020-02-28 10:20:00,58.79,58.99,58.74,58.92,3220.0,46.5507,46.709,46.5111,46.6536,3220.0
2020-02-28 10:25:00,58.88,59.19,58.61,58.61,3456.0,46.6219,46.8674,46.4081,46.4081,3456.0
2020-02-28 10:30:00,58.64,59.27,58.64,59.11,2200.0,46.4319,46.9307,46.4319,46.804,2200.0
2020-02-28 10:35:00,59.27,59.47,59.05,59.21,3200.0,46.9307,47.0891,46.7565,46.8832,3200.0
2020-02-28 10:40:00,59.26,59.49,59.1,59.49,3454.0,46.9228,47.1049,46.7961,47.1049,3454.0
2020-02-28 10:45:00,59.57,59.7,59.37,59.43,3500.0,47.1683,47.2712,47.0099,47.0574,3500.0
2020-02-28 10:50:00,59.55,60.72,59.55,60.72,2200.0,47.1524,48.0789,47.1524,48.0789,2200.0
2020-02-28 10:55:00,60.67,60.72,60.16,60.16,1631.0,48.0393,48.0789,47.6355,47.6355,1631.0
2020-02-28 11:00:00,60.13,60.32,59.96,60.13,1400.0,47.6117,47.7621,47.4771,47.6117,1400.0
2020-02-28 11:05:00,60.04,60.04,59.56,59.57,1200.0,47.5404,47.5404,47.1604,47.1683,1200.0
2020-02-28 11:10:00,59.63,59.65,59.24,59.41,2786.0,47.2158,47.2316,46.907,47.0416,2786.0
2020-02-28 11:15:00,59.29,59.62,59.29,59.61,1600.0,46.9466,47.2079,46.9466,47.2,1600.0
2020-02-28 11:20:00,59.64,59.76,59.46,59.76,1700.0,47.2237,47.3187,47.0812,47.3187,1700.0
2020-02-28 11:25:00,59.8,59.93,59.71,59.84,2300.0,47.3504,47.4533,47.2791,47.3821,2300.0
2020-02-28 11:30:00,59.87,60.29,59.87,60.19,2812.0,47.4058,47.7384,47.4058,47.6592,2812.0
2020-02-28 11:35:00,60.22,60.88,60.13,60.88,2798.0,47.683,48.2056,47.6117,48.2056,2798.0
2020-02-28 11:40:00,60.9,61.25,60.82,61.12,2500.0,48.2214,48.4985,48.158,48.3956,2500.0
2020-02-28 11:45:00,60.88,61.06,60.59,60.91,7384.0,48.2056,48.3481,47.9759,48.2293,7384.0
2020-02-28 11:50:00,60.83,60.93,60.2,60.2,2753.0,48.166,48.2451,47.6671,47.6671,2753.0
2020-02-28 11:55:00,60.1,60.19,60.1,60.12,400.0,47.5879,47.6592,47.5879,47.6038,400.0
2020-02-28 12:00:00,60.09,60.09,59.8,60.08,1500.0,47.58,47.58,47.3504,47.5721,1500.0
2020-02-28 12:05:00,60.18,60.27,60.09,60.09,700.0,47.6513,47.7225,47.58,47.58,700.0
2020-02-28 12:10:00,60.08,60.21,59.61,59.68,900.0,47.5721,47.675,47.2,47.2554,900.0
2020-02-28 12:15:00,59.59,59.7,59.59,59.7,2000.0,47.1841,47.2712,47.1841,47.2712,2000.0
2020-02-28 12:20:00,59.75,59.89,59.35,59.35,2300.0,47.3108,47.4217,46.9941,46.9941,2300.0
2020-02-28 12:25:00,59.34,59.99,59.34,59.97,2200.0,46.9862,47.5008,46.9862,47.485,2200.0
2020-02-28 12:30:00,60.01,60.25,60.01,60.05,5554.0,47.5167,47.7067,47.5167,47.5484,5554.0
2020-02-28 12:35:00,60.11,60.51,60.05,60.33,22046.0,47.5959,47.9126,47.5484,47.7701,22046.0
2020-02-28 12:40:00,60.52,60.65,60.52,60.62,600.0,47.9205,48.0234,47.9205,47.9997,600.0
2020-02-28 12:45:00,60.37,60.43,60.17,60.43,3061.0,47.8017,47.8492,47.6434,47.8492,3061.0
2020-02-28 12:50:00,60.42,60.7,60.42,60.7,400.0,47.8413,48.063,47.8413,48.063,400.0
2020-02-28 12:55:00,60.7,60.89,60.61,60.85,500.0,48.063,48.2135,47.9918,48.1818,500.0
2020-02-28 13:00:00,60.91,60.98,60.79,60.79,800.0,48.2293,48.2847,48.1343,48.1343,800.0
2020-02-28 13:05:00,60.92,61.25,60.89,61.25,1100.0,48.2372,48.4985,48.2135,48.4985,1100.0
2020-02-28 13:10:00,61.12,61.15,60.85,60.85,1900.0,48.3956,48.4193,48.1818,48.1818,1900.0
2020-02-28 13:15:00,60.9,61.32,60.79,61.18,3161.0,48.2214,48.554,48.1343,48.4431,3161.0
2020-02-28 13:20:00,61.13,61.45,61.11,61.45,4932.0,48.4035,48.6569,48.3877,48.6569,4932.0
2020-02-28 13:25:00,61.45,61.5,61.16,61.21,2424.0,48.6569,48.6965,48.4273,48.4669,2424.0
2020-02-28 13:30:00,60.98,60.99,60.75,60.76,600.0,48.2847,48.2927,48.1026,48.1105,600.0
2020-02-28 13:35:00,60.65,60.73,60.55,60.73,899.0,48.0234,48.0868,47.9443,48.0868,899.0
2020-02-28 13:40:00,60.82,60.82,60.58,60.63,1100.0,48.158,48.158,47.968,48.0076,1100.0
2020-02-28 13:45:00,60.55,60.55,60.43,60.47,1000.0,47.9443,47.9443,47.8492,47.8809,1000.0
2020-02-28 13:50:00,60.65,60.65,60.4,60.48,1600.0,48.0234,48.0234,47.8255,47.8888,1600.0
2020-02-28 13:55:00,60.52,60.54,60.42,60.51,2400.0,47.9205,47.9363,47.8413,47.9126,2400.0
2020-02-28 14:00:00,60.28,60.33,60.2,60.2,1237.0,47.7305,47.7701,47.6671,47.6671,1237.0
2020-02-28 14:05:00,60.24,60.26,60.13,60.13,700.0,47.6988,47.7146,47.6117,47.6117,700.0
2020-02-28 14:10:00,60.09,60.22,60.09,60.11,1100.0,47.58,47.683,47.58,47.5959,1100.0
2020-02-28 14:15:00,60.06,60.29,60.06,60.25,600.0,47.5563,47.7384,47.5563,47.7067,600.0
2020-02-28 14:20:00,60.22,60.53,60.22,60.48,1343.0,47.683,47.9284,47.683,47.8888,1343.0
2020-02-28 14:25:00,60.38,60.5,60.31,60.5,1500.0,47.8096,47.9047,47.7542,47.9047,1500.0
2020-02-28 14:30:00,60.55,61.18,60.51,60.96,3200.0,47.9443,48.4431,47.9126,48.2689,3200.0
2020-02-28 14:35:00,60.87,60.99,60.61,60.84,2000.0,48.1976,48.2927,47.9918,48.1739,2000.0
2020-02-28 14:40:00,60.8,61.56,60.8,61.56,3648.0,48.1422,48.744,48.1422,48.744,3648.0
2020-02-28 14:45:00,61.52,61.6,61.08,61.24,3650.0,48.7123,48.7757,48.3639,48.4906,3650.0
2020-02-28 14:50:00,61.27,61.28,61.06,61.24,1110.0,48.5144,48.5223,48.3481,48.4906,1110.0
2020-02-28 14:55:00,61.11,61.11,60.95,61.05,2030.0,48.3877,48.3877,48.261,48.3402,2030.0
2020-02-28 15:00:00,61.14,61.14,60.71,60.71,1600.0,48.4114,48.4114,48.0709,48.0709,1600.0
2020-02-28 15:05:00,60.55,60.94,60.53,60.93,1700.0,47.9443,48.2531,47.9284,48.2451,1700.0
2020-02-28 15:10:00,60.87,61.17,60.82,60.91,3925.0,48.1976,48.4352,48.158,48.2293,3925.0
2020-02-28 15:15:00,60.91,61.35,60.9,61.15,2121.0,48.2293,48.5777,48.2214,48.4193,2121.0
2020-02-28 15:20:00,61.18,61.23,60.92,60.95,3210.0,48.4431,48.4827,48.2372,48.261,3210.0
2020-02-28 15:25:00,61.0,61.02,60.7,60.71,1625.0,48.3006,48.3164,48.063,48.0709,1625.0
2020-02-28 15:30:00,60.65,60.87,60.58,60.83,3700.0,48.0234,48.1976,47.968,48.166,3700.0
2020-02-28 15:35:00,60.78,61.0,60.75,60.96,2831.0,48.1264,48.3006,48.1026,48.2689,2831.0
2020-02-28 15:40:00,61.0,61.0,60.47,60.48,3408.0,48.3006,48.3006,47.8809,47.8888,3408.0
2020-02-28 15:45:00,60.55,61.07,60.55,61.07,3000.0,47.9443,48.356,47.9443,48.356,3000.0
2020-02-28 15:50:00,61.18,61.37,61.02,61.34,11139.0,48.4431,48.5935,48.3164,48.5698,11139.0
2020-02-28 15:55:00,61.31,61.81,61.25,61.81,12100.0,48.546,48.9419,48.4985,48.9419,12100.0
2020-03-02 09:30:00,62.44,62.44,60.8,60.92,2800.0,49.7391,49.7391,48.4327,48.5283,2800.0
2020-03-02 09:35:00,60.49,60.49,59.71,60.0,9124.0,48.1858,48.1858,47.5645,47.7955,9124.0
2020-03-02 09:40:00,60.26,60.48,60.21,60.47,1700.0,48.0026,48.1778,47.9627,48.1699,1700.0
2020-03-02 09:45:00,60.73,60.75,60.18,60.36,3909.0,48.377,48.3929,47.9389,48.0822,3909.0
2020-03-02 09:50:00,60.46,60.46,59.92,60.1,3600.0,48.1619,48.1619,47.7317,47.8751,3600.0
2020-03-02 09:55:00,59.97,60.09,59.73,59.85,3956.0,47.7716,47.8672,47.5804,47.676,3956.0
2020-03-02 10:00:00,60.19,60.29,60.11,60.15,2800.0,47.9468,48.0265,47.8831,47.915,2800.0
2020-03-02 10:05:00,60.16,60.16,59.7,59.88,3150.0,47.9229,47.9229,47.5565,47.6999,3150.0
2020-03-02 10:10:00,59.92,60.5,59.92,60.39,2900.0,47.7317,48.1938,47.7317,48.1061,2900.0
2020-03-02 10:15:00,60.51,60.63,60.01,60.63,2925.0,48.2017,48.2973,47.8034,48.2973,2925.0
2020-03-02 10:20:00,60.73,60.75,60.11,60.21,1900.0,48.377,48.3929,47.8831,47.9627,1900.0
2020-03-02 10:25:00,60.47,60.55,60.35,60.35,824.0,48.1699,48.2336,48.0743,48.0743,824.0
2020-03-02 10:30:00,60.47,60.47,60.09,60.33,3155.0,48.1699,48.1699,47.8672,48.0583,3155.0
2020-03-02 10:35:00,60.3,60.43,60.3,60.41,1384.0,48.0344,48.138,48.0344,48.1221,1384.0
2020-03-02 10:40:00,60.46,60.46,60.29,60.29,800.0,48.1619,48.1619,48.0265,48.0265,800.0
2020-03-02 10:45:00,60.55,60.81,60.46,60.72,1400.0,48.2336,48.4407,48.1619,48.369,1400.0
2020-03-02 10:50:00,61.08,61.2,61.04,61.11,1107.0,48.6558,48.7514,48.6239,48.6797,1107.0
2020-03-02 10:55:00,61.25,61.34,60.88,60.88,2029.0,48.7912,48.8629,48.4965,48.4965,2029.0
2020-03-02 11:00:00,60.92,60.98,60.8,60.85,1700.0,48.5283,48.5761,48.4327,48.4726,1700.0
2020-03-02 11:05:00,60.93,60.93,60.73,60.73,2655.0,48.5363,48.5363,48.377,48.377,2655.0
2020-03-02 11:10:00,60.86,61.47,60.82,61.24,1500.0,48.4805,48.9665,48.4487,48.7832,1500.0
2020-03-02 11:15:00,61.37,61.55,61.37,61.41,1100.0,48.8868,49.0302,48.8868,48.9187,1100.0
2020-03-02 11:20:00,61.29,61.59,61.29,61.45,1200.0,48.8231,49.062,48.8231,48.9505,1200.0
2020-03-02 11:25:00,61.49,61.66,61.33,61.51,2100.0,48.9824,49.1178,48.8549,48.9983,2100.0
2020-03-02 11:30:00,61.32,61.47,61.28,61.47,1500.0,48.847,48.9665,48.8151,48.9665,1500.0
2020-03-02 11:35:00,61.32,61.82,61.32,61.82,1954.0,48.847,49.2453,48.847,49.2453,1954.0
2020-03-02 11:40:00,61.8,61.81,61.67,61.78,4088.0,49.2293,49.2373,49.1258,49.2134,4088.0
2020-03-02 11:45:00,61.87,61.87,61.61,61.8,1755.0,49.2851,49.2851,49.078,49.2293,1755.0
2020-03-02 11:50:00,61.75,61.92,61.69,61.9,1700.0,49.1895,49.3249,49.1417,49.309,1700.0
2020-03-02 11:55:00,62.17,62.4,62.12,62.12,700.0,49.5241,49.7073,49.4842,49.4842,700.0
2020-03-02 12:00:00,62.07,62.07,62.07,62.07,100.0,49.4444,49.4444,49.4444,49.4444,100.0
2020-03-02 12:05:00,61.97,61.97,61.84,61.86,700.0,49.3647,49.3647,49.2612,49.2771,700.0
2020-03-02 12:10:00,61.74,61.74,61.47,61.48,2100.0,49.1815,49.1815,48.9665,48.9744,2100.0
2020-03-02 12:15:00,61.54,61.56,61.37,61.37,700.0,49.0222,49.0381,48.8868,48.8868,700.0
2020-03-02 12:20:00,61.57,61.57,61.36,61.36,600.0,49.0461,49.0461,48.8788,48.8788,600.0
2020-03-02 12:25:00,61.38,61.68,61.38,61.67,2700.0,48.8948,49.1337,48.8948,49.1258,2700.0
2020-03-02 12:30:00,61.82,61.85,61.8,61.8,481.0,49.2453,49.2692,49.2293,49.2293,481.0
2020-03-02 12:35:00,61.77,61.83,61.77,61.83,200.0,49.2054,49.2532,49.2054,49.2532,200.0
2020-03-02 12:40:00,61.76,61.77,61.51,61.51,900.0,49.1975,49.2054,48.9983,48.9983,900.0
2020-03-02 12:45:00,61.56,61.66,61.56,61.63,700.0,49.0381,49.1178,49.0381,49.0939,700.0
2020-03-02 12:50:00,61.58,61.74,61.55,61.74,1200.0,49.0541,49.1815,49.0302,49.1815,1200.0
2020-03-02 12:55:00,61.72,61.72,61.49,61.49,400.0,49.1656,49.1656,48.9824,48.9824,400.0
2020-03-02 13:00:00,61.6,61.6,61.55,61.55,300.0,49.07,49.07,49.0302,49.0302,300.0
2020-03-02 13:05:00,61.5,61.58,61.47,61.47,500.0,48.9904,49.0541,48.9665,48.9665,500.0
2020-03-02 13:10:00,61.47,61.47,61.43,61.44,400.0,48.9665,48.9665,48.9346,48.9426,400.0
2020-03-02 13:15:00,61.38,61.38,61.15,61.15,300.0,48.8948,48.8948,48.7115,48.7115,300.0
2020-03-02 13:20:00,61.18,61.18,61.02,61.02,457.0,48.7354,48.7354,48.608,48.608,457.0
2020-03-02 13:25:00,60.96,60.96,60.76,60.86,700.0,48.5602,48.5602,48.4009,48.4805,700.0
2020-03-02 13:30:00,60.87,60.9,60.87,60.9,200.0,48.4885,48.5124,48.4885,48.5124,200.0
2020-03-02 13:35:00,60.91,61.06,60.91,61.06,500.0,48.5204,48.6399,48.5204,48.6399,500.0
2020-03-02 13:40:00,61.06,61.08,61.06,61.08,300.0,48.6399,48.6558,48.6399,48.6558,300.0
2020-03-02 13:45:00,61.04,61.04,60.73,60.73,1000.0,48.6239,48.6239,48.377,48.377,1000.0
2020-03-02 13:50:00,60.72,60.72,60.56,60.56,200.0,48.369,48.369,48.2416,48.2416,200.0
2020-03-02 13:55:00,60.56,60.86,60.56,60.85,1000.0,48.2416,48.4805,48.2416,48.4726,1000.0
2020-03-02 14:00:00,60.89,61.09,60.89,61.0,2899.0,48.5044,48.6637,48.5044,48.5921,2899.0
2020-03-02 14:05:00,60.95,61.07,60.95,61.07,600.0,48.5522,48.6478,48.5522,48.6478,600.0
2020-03-02 14:10:00,61.1,61.1,61.01,61.03,600.0,48.6717,48.6717,48.6,48.616,600.0
2020-03-02 14:15:00,61.05,61.05,60.8,60.8,439.0,48.6319,48.6319,48.4327,48.4327,439.0
2020-03-02 14:20:00,60.8,60.8,60.64,60.64,700.0,48.4327,48.4327,48.3053,48.3053,700.0
2020-03-02 14:25:00,60.66,60.8,60.6,60.62,1100.0,48.3212,48.4327,48.2734,48.2894,1100.0
2020-03-02 14:30:00,60.69,60.75,60.66,60.68,830.0,48.3451,48.3929,48.3212,48.3371,830.0
2020-03-02 14:35:00,60.66,60.74,60.57,60.57,1100.0,48.3212,48.3849,48.2495,48.2495,1100.0
2020-03-02 14:40:00,60.57,60.57,60.37,60.41,1611.0,48.2495,48.2495,48.0902,48.1221,1611.0
2020-03-02 14:45:00,60.31,60.68,60.29,60.68,745.0,48.0424,48.3371,48.0265,48.3371,745.0
2020-03-02 14:50:00,60.62,60.78,60.51,60.76,2078.0,48.2894,48.4168,48.2017,48.4009,2078.0
2020-03-02 14:55:00,60.44,60.44,60.42,60.42,300.0,48.146,48.146,48.13,48.13,300.0
2020-03-02 15:00:00,60.45,60.7,60.45,60.69,600.0,48.1539,48.3531,48.1539,48.3451,600.0
2020-03-02 15:05:00,60.74,60.92,60.74,60.92,1100.0,48.3849,48.5283,48.3849,48.5283,1100.0
2020-03-02 15:10:00,60.79,60.87,60.7,60.87,800.0,48.4248,48.4885,48.3531,48.4885,800.0
2020-03-02 15:15:00,60.84,61.0,60.83,60.89,1900.0,48.4646,48.5921,48.4566,48.5044,1900.0
2020-03-02 15:20:00,60.92,61.08,60.92,61.08,1400.0,48.5283,48.6558,48.5283,48.6558,1400.0
2020-03-02 15:25:00,61.04,61.21,61.01,61.12,1730.0,48.6239,48.7593,48.6,48.6876,1730.0
2020-03-02 15:30:00,61.02,61.1,61.02,61.09,1000.0,48.608,48.6717,48.608,48.6637,1000.0
2020-03-02 15:35:00,61.15,61.58,61.15,61.58,2523.0,48.7115,49.0541,48.7115,49.0541,2523.0
2020-03-02 15:40:00,61.55,61.55,61.29,61.32,2617.0,49.0302,49.0302,48.8231,48.847,2617.0
2020-03-02 15:45:00,61.34,61.74,61.34,61.62,4041.0,48.8629,49.1815,48.8629,49.0859,4041.0
2020-03-02 15:50:00,61.65,62.13,61.55,62.13,14674.0,49.1098,49.4922,49.0302,49.4922,14674.0
2020-03-02 15:55:00,62.14,62.14,61.88,62.14,5492.0,49.5002,49.5002,49.2931,49.5002,5492.0
2020-03-03 09:30:00,62.17,62.26,61.36,61.49,2649.0,49.5241,49.5958,48.8788,48.9824,2649.0
2020-03-03 09:35:00,61.5,61.99,61.4,61.99,2200.0,48.9904,49.3807,48.9107,49.3807,2200.0
2020-03-03 09:40:00,61.88,62.07,61.57,61.64,4704.0,49.2931,49.4444,49.0461,49.1019,4704.0
2020-03-03 09:45:00,61.88,61.88,61.5,61.5,1491.0,49.2931,49.2931,48.9904,48.9904,1491.0
2020-03-03 09:50:00,61.49,61.54,61.14,61.14,1900.0,48.9824,49.0222,48.7036,48.7036,1900.0
2020-03-03 09:55:00,61.29,61.81,61.27,61.8,3011.0,48.8231,49.2373,48.8071,49.2293,3011.0
2020-03-03 10:00:00,61.96,64.2,61.96,63.55,8972.0,49.3568,51.1411,49.3568,50.6234,8972.0
2020-03-03 10:05:00,62.41,62.92,62.41,62.81,1939.0,49.7152,50.1215,49.7152,50.0339,1939.0
2020-03-03 10:10:00,62.14,62.14,61.4,61.6,1498.0,49.5002,49.5002,48.9107,49.07,1498.0
2020-03-03 10:15:00,61.66,61.79,61.44,61.66,1600.0,49.1178,49.2214,48.9426,49.1178,1600.0
2020-03-03 10:20:00,61.7,62.65,61.7,62.65,1440.0,49.1497,49.9064,49.1497,49.9064,1440.0
2020-03-03 10:25:00,62.66,62.92,62.45,62.82,1000.0,49.9144,50.1215,49.7471,50.0419,1000.0
2020-03-03 10:30:00,63.01,63.2,62.84,63.04,2430.0,50.1932,50.3446,50.0578,50.2171,2430.0
2020-03-03 10:35:00,63.13,63.33,62.95,63.23,2258.0,50.2888,50.4481,50.1454,50.3685,2258.0
2020-03-03 10:40:00,63.22,63.61,63.2,63.32,3300.0,50.3605,50.6712,50.3446,50.4401,3300.0
2020-03-03 10:45:00,63.32,63.33,62.85,62.87,800.0,50.4401,50.4481,50.0657,50.0817,800.0
2020-03-03 10:50:00,62.83,62.91,62.61,62.9,2928.0,50.0498,50.1135,49.8746,50.1056,2928.0
2020-03-03 10:55:00,62.89,63.1,62.89,63.1,1100.0,50.0976,50.2649,50.0976,50.2649,1100.0
2020-03-03 11:00:00,63.12,63.14,62.71,62.77,2054.0,50.2808,50.2968,49.9542,50.002,2054.0
2020-03-03 11:05:00,62.66,62.66,62.35,62.63,1200.0,49.9144,49.9144,49.6675,49.8905,1200.0
2020-03-03 11:10:00,62.43,62.43,62.0,62.02,1800.0,49.7312,49.7312,49.3886,49.4046,1800.0
2020-03-03 11:15:00,62.11,62.54,62.11,62.33,1850.0,49.4763,49.8188,49.4763,49.6515,1850.0
2020-03-03 11:20:00,62.27,62.4,61.76,61.76,1900.0,49.6037,49.7073,49.1975,49.1975,1900.0
2020-03-03 11:25:00,61.75,61.85,61.48,61.7,4100.0,49.1895,49.2692,48.9744,49.1497,4100.0
2020-03-03 11:30:00,61.75,62.06,61.71,62.06,1700.0,49.1895,49.4364,49.1576,49.4364,1700.0
2020-03-03 11:35:00,62.21,62.21,61.89,62.16,1423.0,49.5559,49.5559,49.301,49.5161,1423.0
2020-03-03 11:40:00,62.32,62.44,62.16,62.17,2100.0,49.6436,49.7391,49.5161,49.5241,2100.0
2020-03-03 11:45:00,62.26,62.32,62.14,62.14,600.0,49.5958,49.6436,49.5002,49.5002,600.0
2020-03-03 11:50:00,62.31,62.65,62.31,62.65,600.0,49.6356,49.9064,49.6356,49.9064,600.0
2020-03-03 11:55:00,62.69,62.7,62.6,62.6,300.0,49.9383,49.9463,49.8666,49.8666,300.0
2020-03-03 12:00:00,62.61,62.61,62.37,62.51,800.0,49.8746,49.8746,49.6834,49.7949,800.0
2020-03-03 12:05:00,62.67,62.78,62.67,62.78,600.0,49.9224,50.01,49.9224,50.01,600.0
2020-03-03 12:10:00,62.77,62.77,62.67,62.67,200.0,50.002,50.002,49.9224,49.9224,200.0
2020-03-03 12:15:00,62.64,62.67,62.61,62.61,400.0,49.8985,49.9224,49.8746,49.8746,400.0
2020-03-03 12:20:00,62.66,62.7,62.66,62.7,200.0,49.9144,49.9463,49.9144,49.9463,200.0
2020-03-03 12:25:00,62.88,62.88,62.52,62.52,900.0,50.0896,50.0896,49.8029,49.8029,900.0
2020-03-03 12:30:00,62.55,62.55,62.55,62.55,100.0,49.8268,49.8268,49.8268,49.8268,100.0
2020-03-03 12:35:00,62.31,62.31,62.16,62.24,500.0,49.6356,49.6356,49.5161,49.5798,500.0
2020-03-03 12:40:00,62.38,62.38,62.24,62.24,600.0,49.6914,49.6914,49.5798,49.5798,600.0
2020-03-03 12:45:00,62.23,62.38,62.17,62.19,1500.0,49.5719,49.6914,49.5241,49.54,1500.0
2020-03-03 12:50:00,62.17,62.17,62.05,62.05,400.0,49.5241,49.5241,49.4285,49.4285,400.0
2020-03-03 12:55:00,61.99,62.03,61.99,62.03,200.0,49.3807,49.4125,49.3807,49.4125,200.0
2020-03-03 13:00:00,62.0,62.0,61.8,61.89,1135.0,49.3886,49.3886,49.2293,49.301,1135.0
2020-03-03 13:05:00,61.94,61.96,61.87,61.96,400.0,49.3409,49.3568,49.2851,49.3568,400.0
2020-03-03 13:10:00,61.91,61.91,61.75,61.75,900.0,49.317,49.317,49.1895,49.1895,900.0
2020-03-03 13:15:00,61.81,61.81,61.55,61.7,1950.0,49.2373,49.2373,49.0302,49.1497,1950.0
2020-03-03 13:20:00,61.69,61.73,61.59,61.61,1000.0,49.1417,49.1736,49.062,49.078,1000.0
2020-03-03 13:25:00,61.61,61.76,61.41,61.71,1398.0,49.078,49.1975,48.9187,49.1576,1398.0
2020-03-03 13:30:00,61.76,61.9,61.55,61.9,1677.0,49.1975,49.309,49.0302,49.309,1677.0
2020-03-03 13:35:00,61.88,61.88,61.59,61.62,600.0,49.2931,49.2931,49.062,49.0859,600.0
2020-03-03 13:40:00,61.65,61.65,61.45,61.45,700.0,49.1098,49.1098,48.9505,48.9505,700.0
2020-03-03 13:45:00,61.64,61.67,61.36,61.36,2400.0,49.1019,49.1258,48.8788,48.8788,2400.0
2020-03-03 13:50:00,61.67,61.69,61.6,61.68,702.0,49.1258,49.1417,49.07,49.1337,702.0
2020-03-03 13:55:00,61.66,61.84,61.59,61.77,1312.0,49.1178,49.2612,49.062,49.2054,1312.0
2020-03-03 14:00:00,62.02,62.02,61.77,61.77,700.0,49.4046,49.4046,49.2054,49.2054,700.0
2020-03-03 14:05:00,61.65,61.65,61.1,61.1,3346.0,49.1098,49.1098,48.6717,48.6717,3346.0
2020-03-03 14:10:00,61.2,61.82,61.2,61.82,900.0,48.7514,49.2453,48.7514,49.2453,900.0
2020-03-03 14:15:00,61.76,61.88,61.66,61.85,2584.0,49.1975,49.2931,49.1178,49.2692,2584.0
2020-03-03 14:20:00,61.79,62.07,61.61,61.61,1200.0,49.2214,49.4444,49.078,49.078,1200.0
2020-03-03 14:25:00,61.71,62.06,61.71,62.03,2566.0,49.1576,49.4364,49.1576,49.4125,2566.0
2020-03-03 14:30:00,62.04,62.04,61.91,61.99,1400.0,49.4205,49.4205,49.317,49.3807,1400.0
2020-03-03 14:35:00,61.71,61.78,61.37,61.37,1100.0,49.1576,49.2134,48.8868,48.8868,1100.0
2020-03-03 14:40:00,61.4,61.57,61.4,61.47,300.0,48.9107,49.0461,48.9107,48.9665,300.0
2020-03-03 14:45:00,61.64,61.82,61.58,61.82,700.0,49.1019,49.2453,49.0541,49.2453,700.0
2020-03-03 14:50:00,61.82,61.94,61.74,61.89,2500.0,49.2453,49.3409,49.1815,49.301,2500.0
2020-03-03 14:55:00,62.06,62.06,61.71,61.75,1900.0,49.4364,49.4364,49.1576,49.1895,1900.0
2020-03-03 15:00:00,61.77,62.02,61.7,62.02,800.0,49.2054,49.4046,49.1497,49.4046,800.0
2020-03-03 15:05:00,61.96,62.03,61.96,62.03,265.0,49.3568,49.4125,49.3568,49.4125,265.0
2020-03-03 15:10:00,61.9,62.3,61.9,62.3,1002.0,49.309,49.6276,49.309,49.6276,1002.0
2020-03-03 15:15:00,62.19,62.55,62.19,62.49,2200.0,49.54,49.8268,49.54,49.779,2200.0
2020-03-03 15:20:00,62.31,62.31,62.1,62.1,985.0,49.6356,49.6356,49.4683,49.4683,985.0
2020-03-03 15:25:00,62.09,62.57,62.09,62.57,1755.0,49.4603,49.8427,49.4603,49.8427,1755.0
2020-03-03 15:30:00,62.57,62.57,62.25,62.32,2222.0,49.8427,49.8427,49.5878,49.6436,2222.0
2020-03-03 15:35:00,62.35,62.4,62.05,62.05,1614.0,49.6675,49.7073,49.4285,49.4285,1614.0
2020-03-03 15:40:00,62.2,62.67,62.17,62.54,2400.0,49.548,49.9224,49.5241,49.8188,2400.0
2020-03-03 15:45:00,62.49,62.71,62.32,62.32,2134.0,49.779,49.9542,49.6436,49.6436,2134.0
2020-03-03 15:50:00,62.09,62.15,61.78,62.03,9778.0,49.4603,49.5081,49.2134,49.4125,9778.0
2020-03-03 15:55:00,62.13,62.14,61.69,61.73,6896.0,49.4922,49.5002,49.1417,49.1736,6896.0
2020-03-04 09:30:00,62.28,62.35,61.25,61.64,5315.0,49.6117,49.6675,48.7912,49.1019,5315.0
2020-03-04 09:35:00,61.5,61.8,61.48,61.51,1983.0,48.9904,49.2293,48.9744,48.9983,1983.0
2020-03-04 09:40:00,62.02,62.18,61.85,61.99,2500.0,49.4046,49.532,49.2692,49.3807,2500.0
2020-03-04 09:45:00,62.02,62.02,61.65,61.8,1700.0,49.4046,49.4046,49.1098,49.2293,1700.0
2020-03-04 09:50:00,61.88,61.88,61.6,61.6,2300.0,49.2931,49.2931,49.07,49.07,2300.0
2020-03-04 09:55:00,61.56,61.66,61.42,61.48,2590.0,49.0381,49.1178,48.9266,48.9744,2590.0
2020-03-04 10:00:00,61.77,61.89,61.63,61.63,1400.0,49.2054,49.301,49.0939,49.0939,1400.0
2020-03-04 10:05:00,61.57,61.99,61.5,61.93,3750.0,49.0461,49.3807,48.9904,49.3329,3750.0
2020-03-04 10:10:00,61.85,62.1,61.79,61.95,4994.0,49.2692,49.4683,49.2214,49.3488,4994.0
2020-03-04 10:15:00,62.04,62.12,61.95,62.12,1518.0,49.4205,49.4842,49.3488,49.4842,1518.0
2020-03-04 10:20:00,62.12,62.5,62.01,62.17,2319.0,49.4842,49.7869,49.3966,49.5241,2319.0
2020-03-04 10:25:00,62.17,62.32,62.08,62.11,1500.0,49.5241,49.6436,49.4524,49.4763,1500.0
2020-03-04 10:30:00,62.19,62.27,61.7,61.7,1400.0,49.54,49.6037,49.1497,49.1497,1400.0
2020-03-04 10:35:00,61.74,61.74,61.5,61.5,2700.0,49.1815,49.1815,48.9904,48.9904,2700.0
2020-03-04 10:40:00,61.49,61.59,61.32,61.59,2112.0,48.9824,49.062,48.847,49.062,2112.0
2020-03-04 10:45:00,61.64,61.64,61.5,61.55,1300.0,49.1019,49.1019,48.9904,49.0302,1300.0
2020-03-04 10:50:00,61.76,61.76,61.52,61.61,1000.0,49.1975,49.1975,49.0063,49.078,1000.0
2020-03-04 10:55:00,61.44,61.55,61.41,61.47,1009.0,48.9426,49.0302,48.9187,48.9665,1009.0
2020-03-04 11:00:00,61.48,61.71,61.45,61.59,1123.0,48.9744,49.1576,48.9505,49.062,1123.0
2020-03-04 11:05:00,61.7,61.75,61.5,61.73,2500.0,49.1497,49.1895,48.9904,49.1736,2500.0
2020-03-04 11:10:00,61.71,61.74,61.69,61.71,900.0,49.1576,49.1815,49.1417,49.1576,900.0
2020-03-04 11:15:00,61.75,61.75,61.5,61.55,900.0,49.1895,49.1895,48.9904,49.0302,900.0
2020-03-04 11:20:00,61.5,61.5,61.24,61.3,900.0,48.9904,48.9904,48.7832,48.831,900.0
2020-03-04 11:25:00,61.21,61.21,60.94,60.97,2900.0,48.7593,48.7593,48.5443,48.5682,2900.0
2020-03-04 11:30:00,61.02,61.02,60.54,60.66,1800.0,48.608,48.608,48.2256,48.3212,1800.0
2020-03-04 11:35:00,60.63,60.63,60.44,60.44,900.0,48.2973,48.2973,48.146,48.146,900.0
2020-03-04 11:40:00,60.38,60.38,60.26,60.35,1100.0,48.0982,48.0982,48.0026,48.0743,1100.0
2020-03-04 11:45:00,60.33,60.44,60.25,60.29,3910.0,48.0583,48.146,47.9946,48.0265,3910.0
2020-03-04 11:50:00,60.12,60.12,59.81,60.05,2500.0,47.8911,47.8911,47.6441,47.8353,2500.0
2020-03-04 11:55:00,59.95,60.35,59.95,60.32,1200.0,47.7556,48.0743,47.7556,48.0504,1200.0
2020-03-04 12:00:00,60.23,60.45,60.21,60.33,900.0,47.9787,48.1539,47.9627,48.0583,900.0
2020-03-04 12:05:00,60.37,60.38,60.33,60.33,600.0,48.0902,48.0982,48.0583,48.0583,600.0
2020-03-04 12:10:00,60.49,60.65,60.49,60.64,2107.0,48.1858,48.3132,48.1858,48.3053,2107.0
2020-03-04 12:15:00,60.58,60.75,60.53,60.63,1600.0,48.2575,48.3929,48.2177,48.2973,1600.0
2020-03-04 12:20:00,60.7,60.72,60.58,60.62,1000.0,48.3531,48.369,48.2575,48.2894,1000.0
2020-03-04 12:25:00,60.55,60.8,60.55,60.8,1800.0,48.2336,48.4327,48.2336,48.4327,1800.0
2020-03-04 12:30:00,60.84,60.84,60.7,60.73,3134.0,48.4646,48.4646,48.3531,48.377,3134.0
2020-03-04 12:35:00,60.71,60.77,60.69,60.77,2300.0,48.361,48.4088,48.3451,48.4088,2300.0
2020-03-04 12:40:00,60.78,60.9,60.74,60.78,894.0,48.4168,48.5124,48.3849,48.4168,894.0
2020-03-04 12:45:00,60.76,60.98,60.76,60.97,1000.0,48.4009,48.5761,48.4009,48.5682,1000.0
2020-03-04 12:50:00,60.99,61.12,60.99,61.08,800.0,48.5841,48.6876,48.5841,48.6558,800.0
2020-03-04 12:55:00,61.03,61.03,60.77,60.84,800.0,48.616,48.616,48.4088,48.4646,800.0
2020-03-04 13:00:00,60.89,60.96,60.77,60.96,600.0,48.5044,48.5602,48.4088,48.5602,600.0
2020-03-04 13:05:00,61.03,61.14,61.03,61.04,1500.0,48.616,48.7036,48.616,48.6239,1500.0
2020-03-04 13:10:00,61.02,61.02,60.76,60.76,570.0,48.608,48.608,48.4009,48.4009,570.0
2020-03-04 13:15:00,60.82,60.82,60.72,60.78,1000.0,48.4487,48.4487,48.369,48.4168,1000.0
2020-03-04 13:20:00,60.87,60.96,60.87,60.96,600.0,48.4885,48.5602,48.4885,48.5602,600.0
2020-03-04 13:25:00,60.96,60.96,60.96,60.96,0.0,48.5602,48.5602,48.5602,48.5602,0.0
2020-03-04 13:30:00,60.69,60.9,60.69,60.79,900.0,48.3451,48.5124,48.3451,48.4248,900.0
2020-03-04 13:35:00,60.82,60.82,60.71,60.71,1500.0,48.4487,48.4487,48.361,48.361,1500.0
2020-03-04 13:40:00,60.69,60.69,60.49,60.49,900.0,48.3451,48.3451,48.1858,48.1858,900.0
2020-03-04 13:45:00,60.41,60.52,60.33,60.37,1200.0,48.1221,48.2097,48.0583,48.0902,1200.0
2020-03-04 13:50:00,60.48,60.52,60.47,60.49,3450.0,48.1778,48.2097,48.1699,48.1858,3450.0
2020-03-04 13:55:00,60.42,60.45,60.35,60.35,800.0,48.13,48.1539,48.0743,48.0743,800.0
2020-03-04 14:00:00,60.42,60.42,60.27,60.33,600.0,48.13,48.13,48.0105,48.0583,600.0
2020-03-04 14:05:00,60.29,60.49,60.27,60.49,1400.0,48.0265,48.1858,48.0105,48.1858,1400.0
2020-03-04 14:10:00,60.45,60.57,60.45,60.51,1017.0,48.1539,48.2495,48.1539,48.2017,1017.0
2020-03-04 14:15:00,60.54,60.75,60.54,60.75,1576.0,48.2256,48.3929,48.2256,48.3929,1576.0
2020-03-04 14:20:00,60.73,60.75,60.49,60.49,500.0,48.377,48.3929,48.1858,48.1858,500.0
2020-03-04 14:25:00,60.42,60.54,60.42,60.48,900.0,48.13,48.2256,48.13,48.1778,900.0
2020-03-04 14:30:00,60.53,60.57,60.47,60.57,800.0,48.2177,48.2495,48.1699,48.2495,800.0
2020-03-04 14:35:00,60.45,60.66,60.45,60.66,800.0,48.1539,48.3212,48.1539,48.3212,800.0
2020-03-04 14:40:00,60.47,60.54,60.42,60.54,1613.0,48.1699,48.2256,48.13,48.2256,1613.0
2020-03-04 14:45:00,60.47,60.47,60.41,60.41,300.0,48.1699,48.1699,48.1221,48.1221,300.0
2020-03-04 14:50:00,60.47,60.5,60.38,60.41,2456.0,48.1699,48.1938,48.0982,48.1221,2456.0
2020-03-04 14:55:00,60.43,60.63,60.42,60.63,2500.0,48.138,48.2973,48.13,48.2973,2500.0
2020-03-04 15:00:00,60.55,60.62,60.53,60.55,1599.0,48.2336,48.2894,48.2177,48.2336,1599.0
2020-03-04 15:05:00,60.5,60.51,60.29,60.34,1943.0,48.1938,48.2017,48.0265,48.0663,1943.0
2020-03-04 15:10:00,60.37,60.5,60.35,60.4,1600.0,48.0902,48.1938,48.0743,48.1141,1600.0
2020-03-04 15:15:00,60.45,60.45,60.39,60.45,1000.0,48.1539,48.1539,48.1061,48.1539,1000.0
2020-03-04 15:20:00,60.39,60.62,60.39,60.61,1276.0,48.1061,48.2894,48.1061,48.2814,1276.0
2020-03-04 15:25:00,60.61,60.63,60.52,60.6,1300.0,48.2814,48.2973,48.2097,48.2734,1300.0
2020-03-04 15:30:00,60.59,60.73,60.59,60.7,900.0,48.2655,48.377,48.2655,48.3531,900.0
2020-03-04 15:35:00,60.68,60.7,60.17,60.32,4500.0,48.3371,48.3531,47.9309,48.0504,4500.0
2020-03-04 15:40:00,60.34,60.43,60.33,60.37,2300.0,48.0663,48.138,48.0583,48.0902,2300.0
2020-03-04 15:45:00,60.42,60.53,60.32,60.53,3200.0,48.13,48.2177,48.0504,48.2177,3200.0
2020-03-04 15:50:00,60.68,61.12,60.64,61.08,7789.0,48.3371,48.6876,48.3053,48.6558,7789.0
2020-03-04 15:55:00,61.04,61.2,60.96,61.09,7400.0,48.6239,48.7514,48.5602,48.6637,7400.0
2020-03-05 09:30:00,60.0,60.0,59.57,59.82,1300.0,47.7955,47.7955,47.4529,47.6521,1300.0
2020-03-05 09:35:00,59.88,60.24,59.64,59.64,1000.0,47.6999,47.9866,47.5087,47.5087,1000.0
2020-03-05 09:40:00,59.38,59.38,58.88,58.99,2000.0,47.3016,47.3016,46.9033,46.9909,2000.0
2020-03-05 09:45:00,58.84,58.84,58.69,58.69,700.0,46.8714,46.8714,46.7519,46.7519,700.0
2020-03-05 09:50:00,58.51,58.69,58.3,58.69,4423.0,46.6085,46.7519,46.4413,46.7519,4423.0
2020-03-05 09:55:00,58.59,58.71,58.53,58.65,1900.0,46.6723,46.7679,46.6245,46.7201,1900.0
2020-03-05 10:00:00,58.9,59.03,58.88,58.98,1200.0,46.9192,47.0228,46.9033,46.9829,1200.0
2020-03-05 10:05:00,58.93,58.95,58.71,58.95,1300.0,46.9431,46.959,46.7679,46.959,1300.0
2020-03-05 10:10:00,59.31,59.44,59.28,59.44,800.0,47.2458,47.3494,47.2219,47.3494,800.0
2020-03-05 10:15:00,59.48,59.56,59.44,59.56,784.0,47.3812,47.445,47.3494,47.445,784.0
2020-03-05 10:20:00,59.7,60.07,59.64,59.99,1800.0,47.5565,47.8512,47.5087,47.7875,1800.0
2020-03-05 10:25:00,60.01,60.01,59.54,59.54,900.0,47.8034,47.8034,47.429,47.429,900.0
2020-03-05 10:30:00,59.48,59.72,59.46,59.72,1000.0,47.3812,47.5724,47.3653,47.5724,1000.0
2020-03-05 10:35:00,59.46,59.48,59.24,59.24,700.0,47.3653,47.3812,47.1901,47.1901,700.0
2020-03-05 10:40:00,59.46,59.46,59.26,59.26,500.0,47.3653,47.3653,47.206,47.206,500.0
2020-03-05 10:45:00,59.14,59.48,59.14,59.48,1000.0,47.1104,47.3812,47.1104,47.3812,1000.0
2020-03-05 10:50:00,59.34,59.34,59.28,59.28,700.0,47.2697,47.2697,47.2219,47.2219,700.0
2020-03-05 10:55:00,59.38,59.38,59.11,59.12,400.0,47.3016,47.3016,47.0865,47.0945,400.0
2020-03-05 11:00:00,59.2,59.2,58.99,59.09,700.0,47.1582,47.1582,46.9909,47.0706,700.0
2020-03-05 11:05:00,59.21,59.59,59.21,59.58,600.0,47.1662,47.4689,47.1662,47.4609,600.0
2020-03-05 11:10:00,59.4,59.55,59.4,59.46,500.0,47.3175,47.437,47.3175,47.3653,500.0
2020-03-05 11:15:00,59.41,59.41,59.36,59.36,600.0,47.3255,47.3255,47.2856,47.2856,600.0
2020-03-05 11:20:00,59.38,59.38,59.26,59.27,800.0,47.3016,47.3016,47.206,47.214,800.0
2020-03-05 11:25:00,59.31,59.37,59.28,59.37,600.0,47.2458,47.2936,47.2219,47.2936,600.0
2020-03-05 11:30:00,59.19,59.2,59.1,59.1,400.0,47.1502,47.1582,47.0785,47.0785,400.0
2020-03-05 11:35:00,58.99,59.03,58.93,58.93,1003.0,46.9909,47.0228,46.9431,46.9431,1003.0
2020-03-05 11:40:00,58.87,58.87,58.79,58.79,570.0,46.8953,46.8953,46.8316,46.8316,570.0
2020-03-05 11:45:00,58.68,58.89,58.68,58.87,500.0,46.744,46.9112,46.744,46.8953,500.0
2020-03-05 11:50:00,58.7,58.7,58.6,58.63,1500.0,46.7599,46.7599,46.6802,46.7041,1500.0
2020-03-05 11:55:00,58.49,58.57,58.47,58.54,900.0,46.5926,46.6563,46.5767,46.6324,900.0
2020-03-05 12:00:00,58.63,58.65,58.63,58.65,200.0,46.7041,46.7201,46.7041,46.7201,200.0
2020-03-05 12:05:00,58.53,58.53,58.32,58.32,800.0,46.6245,46.6245,46.4572,46.4572,800.0
2020-03-05 12:10:00,58.34,58.44,58.34,58.39,500.0,46.4731,46.5528,46.4731,46.513,500.0
2020-03-05 12:15:00,58.32,58.32,58.12,58.12,2000.0,46.4572,46.4572,46.2979,46.2979,2000.0
2020-03-05 12:20:00,58.06,58.11,57.91,57.91,1900.0,46.2501,46.2899,46.1306,46.1306,1900.0
2020-03-05 12:25:00,57.89,57.99,57.84,57.99,1100.0,46.1147,46.1943,46.0748,46.1943,1100.0
2020-03-05 12:30:00,58.0,58.06,58.0,58.06,700.0,46.2023,46.2501,46.2023,46.2501,700.0
2020-03-05 12:35:00,57.95,57.95,57.79,57.82,3479.0,46.1625,46.1625,46.035,46.0589,3479.0
2020-03-05 12:40:00,57.88,57.88,57.68,57.68,1700.0,46.1067,46.1067,45.9474,45.9474,1700.0
2020-03-05 12:45:00,57.7,57.92,57.66,57.92,1300.0,45.9633,46.1386,45.9314,46.1386,1300.0
2020-03-05 12:50:00,57.93,57.97,57.83,57.97,600.0,46.1465,46.1784,46.0669,46.1784,600.0
2020-03-05 12:55:00,57.95,57.95,57.65,57.65,800.0,46.1625,46.1625,45.9235,45.9235,800.0
2020-03-05 13:00:00,57.55,57.8,57.55,57.77,1100.0,45.8438,46.043,45.8438,46.0191,1100.0
2020-03-05 13:05:00,57.68,57.74,57.53,57.54,1141.0,45.9474,45.9952,45.8279,45.8359,1141.0
2020-03-05 13:10:00,57.58,57.58,57.46,57.46,400.0,45.8677,45.8677,45.7721,45.7721,400.0
2020-03-05 13:15:00,57.55,57.55,57.38,57.38,700.0,45.8438,45.8438,45.7084,45.7084,700.0
2020-03-05 13:20:00,57.51,57.57,57.51,57.52,300.0,45.812,45.8597,45.812,45.8199,300.0
2020-03-05 13:25:00,57.59,57.75,57.59,57.75,2000.0,45.8757,46.0031,45.8757,46.0031,2000.0
2020-03-05 13:30:00,57.74,57.74,57.65,57.73,500.0,45.9952,45.9952,45.9235,45.9872,500.0
2020-03-05 13:35:00,57.92,57.92,57.73,57.73,400.0,46.1386,46.1386,45.9872,45.9872,400.0
2020-03-05 13:40:00,57.51,57.51,57.25,57.28,1900.0,45.812,45.812,45.6048,45.6287,1900.0
2020-03-05 13:45:00,57.23,57.57,57.23,57.57,900.0,45.5889,45.8597,45.5889,45.8597,900.0
2020-03-05 13:50:00,57.59,57.9,57.53,57.9,1258.0,45.8757,46.1226,45.8279,46.1226,1258.0
2020-03-05 13:55:00,57.92,57.99,57.92,57.92,1374.0,46.1386,46.1943,46.1386,46.1386,1374.0
2020-03-05 14:00:00,57.91,58.16,57.91,57.96,1100.0,46.1306,46.3297,46.1306,46.1704,1100.0
2020-03-05 14:05:00,58.01,58.14,58.01,58.14,500.0,46.2102,46.3138,46.2102,46.3138,500.0
2020-03-05 14:10:00,58.1,58.2,58.02,58.2,400.0,46.2819,46.3616,46.2182,46.3616,400.0
2020-03-05 14:15:00,58.02,58.04,57.99,57.99,500.0,46.2182,46.2341,46.1943,46.1943,500.0
2020-03-05 14:20:00,57.86,57.96,57.79,57.79,800.0,46.0908,46.1704,46.035,46.035,800.0
2020-03-05 14:25:00,57.67,57.7,57.56,57.62,700.0,45.9394,45.9633,45.8518,45.8996,700.0
2020-03-05 14:30:00,57.66,57.78,57.66,57.72,800.0,45.9314,46.027,45.9314,45.9792,800.0
2020-03-05 14:35:00,57.88,57.97,57.88,57.97,600.0,46.1067,46.1784,46.1067,46.1784,600.0
2020-03-05 14:40:00,57.93,57.93,57.64,57.64,1700.0,46.1465,46.1465,45.9155,45.9155,1700.0
2020-03-05 14:45:00,57.62,57.67,57.61,57.67,600.0,45.8996,45.9394,45.8916,45.9394,600.0
2020-03-05 14:50:00,57.72,57.8,57.47,57.47,1774.0,45.9792,46.043,45.7801,45.7801,1774.0
2020-03-05 14:55:00,57.46,57.57,57.45,57.56,1100.0,45.7721,45.8597,45.7642,45.8518,1100.0
2020-03-05 15:00:00,57.48,57.48,57.48,57.48,200.0,45.7881,45.7881,45.7881,45.7881,200.0
2020-03-05 15:05:00,57.56,57.59,57.49,57.53,1500.0,45.8518,45.8757,45.796,45.8279,1500.0
2020-03-05 15:10:00,57.47,57.47,57.2,57.26,1800.0,45.7801,45.7801,45.565,45.6128,1800.0
2020-03-05 15:15:00,57.33,57.33,57.21,57.26,800.0,45.6686,45.6686,45.573,45.6128,800.0
2020-03-05 15:20:00,57.26,57.37,57.26,57.35,1800.0,45.6128,45.7004,45.6128,45.6845,1800.0
2020-03-05 15:25:00,57.37,57.63,57.36,57.55,2594.0,45.7004,45.9075,45.6925,45.8438,2594.0
2020-03-05 15:30:00,57.51,57.77,57.51,57.75,2300.0,45.812,46.0191,45.812,46.0031,2300.0
2020-03-05 15:35:00,57.74,57.78,57.63,57.68,1700.0,45.9952,46.027,45.9075,45.9474,1700.0
2020-03-05 15:40:00,57.65,57.65,57.44,57.55,1900.0,45.9235,45.9235,45.7562,45.8438,1900.0
2020-03-05 15:45:00,57.46,57.65,57.44,57.65,2102.0,45.7721,45.9235,45.7562,45.9235,2102.0
2020-03-05 15:50:00,57.76,57.98,57.6,57.98,10523.0,46.0111,46.1864,45.8836,46.1864,10523.0
2020-03-05 15:55:00,58.01,58.26,57.85,58.22,7812.0,46.2102,46.4094,46.0828,46.3775,7812.0
2020-03-06 09:30:00,55.44,55.44,54.44,54.67,4473.0,44.163,44.163,43.3664,43.5496,4473.0
2020-03-06 09:35:00,54.72,55.81,54.72,55.76,4214.0,43.5895,44.4577,43.5895,44.4179,4214.0
2020-03-06 09:40:00,55.9,55.92,55.16,55.92,2300.0,44.5294,44.5454,43.94,44.5454,2300.0
2020-03-06 09:45:00,55.88,55.9,54.75,54.75,3879.0,44.5135,44.5294,43.6134,43.6134,3879.0
2020-03-06 09:50:00,54.69,54.69,53.56,53.79,8420.0,43.5656,43.5656,42.6654,42.8486,8420.0
2020-03-06 09:55:00,53.83,54.07,53.76,53.79,5300.0,42.8805,43.0717,42.8247,42.8486,5300.0
2020-03-06 10:00:00,53.81,54.31,53.78,53.94,4400.0,42.8646,43.2629,42.8407,42.9681,4400.0
2020-03-06 10:05:00,54.13,54.27,53.25,53.26,3000.0,43.1195,43.231,42.4185,42.4264,3000.0
2020-03-06 10:10:00,53.22,53.37,53.07,53.22,3832.0,42.3946,42.5141,42.2751,42.3946,3832.0
2020-03-06 10:15:00,53.36,53.41,53.05,53.41,3100.0,42.5061,42.5459,42.2592,42.5459,3100.0
2020-03-06 10:20:00,53.14,53.36,53.14,53.33,2602.0,42.3308,42.5061,42.3308,42.4822,2602.0
2020-03-06 10:25:00,54.02,54.03,53.88,54.03,406.0,43.0318,43.0398,42.9203,43.0398,406.0
2020-03-06 10:30:00,54.04,54.27,53.85,53.87,1100.0,43.0478,43.231,42.8964,42.9124,1100.0
2020-03-06 10:35:00,53.56,54.13,53.56,54.13,900.0,42.6654,43.1195,42.6654,43.1195,900.0
2020-03-06 10:40:00,54.11,54.16,53.89,53.94,1800.0,43.1035,43.1434,42.9283,42.9681,1800.0
2020-03-06 10:45:00,53.94,53.97,53.58,53.97,3502.0,42.9681,42.992,42.6813,42.992,3502.0
2020-03-06 10:50:00,53.96,53.99,53.83,53.89,1700.0,42.9841,43.008,42.8805,42.9283,1700.0
2020-03-06 10:55:00,53.87,53.91,53.17,53.17,2900.0,42.9124,42.9442,42.3547,42.3547,2900.0
2020-03-06 11:00:00,53.15,53.15,52.67,52.77,4791.0,42.3388,42.3388,41.9565,42.0361,4791.0
2020-03-06 11:05:00,52.83,52.84,52.36,52.44,2000.0,42.0839,42.0919,41.7095,41.7732,2000.0
2020-03-06 11:10:00,52.37,52.4,51.5,51.53,6969.0,41.7175,41.7414,41.0244,41.0483,6969.0
2020-03-06 11:15:00,51.44,51.67,51.14,51.52,4396.0,40.9766,41.1599,40.7377,41.0404,4396.0
2020-03-06 11:20:00,51.42,51.5,50.93,51.41,11416.0,40.9607,41.0244,40.5704,40.9527,11416.0
2020-03-06 11:25:00,51.25,51.32,50.87,51.14,5776.0,40.8253,40.8811,40.5226,40.7377,5776.0
2020-03-06 11:30:00,51.21,51.65,51.17,51.54,3100.0,40.7934,41.1439,40.7616,41.0563,3100.0
2020-03-06 11:35:00,51.43,51.83,51.43,51.55,3897.0,40.9687,41.2873,40.9687,41.0643,3897.0
2020-03-06 11:40:00,51.49,51.5,51.21,51.28,5949.0,41.0165,41.0244,40.7934,40.8492,5949.0
2020-03-06 11:45:00,51.27,51.4,51.25,51.35,2100.0,40.8412,40.9448,40.8253,40.905,2100.0
2020-03-06 11:50:00,51.34,51.37,51.2,51.2,1900.0,40.897,40.9209,40.7855,40.7855,1900.0
2020-03-06 11:55:00,51.18,51.19,50.9,50.9,2451.0,40.7695,40.7775,40.5465,40.5465,2451.0
2020-03-06 12:00:00,51.0,51.0,50.49,50.49,3371.0,40.6261,40.6261,40.2199,40.2199,3371.0
2020-03-06 12:05:00,50.52,50.7,50.45,50.46,2718.0,40.2438,40.3872,40.188,40.196,2718.0
2020-03-06 12:10:00,50.47,50.51,50.38,50.39,3786.0,40.204,40.2358,40.1323,40.1402,3786.0
2020-03-06 12:15:00,50.45,50.54,50.19,50.31,2791.0,40.188,40.2597,39.9809,40.0765,2791.0
2020-03-06 12:20:00,50.33,50.5,50.3,50.31,2000.0,40.0924,40.2278,40.0685,40.0765,2000.0
2020-03-06 12:25:00,50.17,50.2,50.05,50.05,2494.0,39.965,39.9889,39.8694,39.8694,2494.0
2020-03-06 12:30:00,50.07,50.2,50.0,50.17,3061.0,39.8853,39.9889,39.8296,39.965,3061.0
2020-03-06 12:35:00,50.16,50.3,50.11,50.27,2172.0,39.957,40.0685,39.9172,40.0446,2172.0
2020-03-06 12:40:00,50.03,50.17,50.02,50.16,1248.0,39.8535,39.965,39.8455,39.957,1248.0
2020-03-06 12:45:00,50.17,50.24,49.89,49.99,2839.0,39.965,40.0207,39.7419,39.8216,2839.0
2020-03-06 12:50:00,50.04,50.09,49.94,49.94,300.0,39.8614,39.9012,39.7818,39.7818,300.0
2020-03-06 12:55:00,49.9,50.04,49.75,50.04,700.0,39.7499,39.8614,39.6304,39.8614,700.0
2020-03-06 13:00:00,50.02,50.22,50.02,50.16,1700.0,39.8455,40.0048,39.8455,39.957,1700.0
2020-03-06 13:05:00,50.18,50.18,50.02,50.02,2516.0,39.9729,39.9729,39.8455,39.8455,2516.0
2020-03-06 13:10:00,50.01,50.01,49.69,49.69,1935.0,39.8375,39.8375,39.5826,39.5826,1935.0
2020-03-06 13:15:00,49.72,49.91,49.72,49.77,2163.0,39.6065,39.7579,39.6065,39.6463,2163.0
2020-03-06 13:20:00,49.74,49.95,49.74,49.87,1300.0,39.6224,39.7897,39.6224,39.726,1300.0
2020-03-06 13:25:00,49.67,49.73,49.57,49.57,1368.0,39.5667,39.6145,39.487,39.487,1368.0
2020-03-06 13:30:00,49.57,49.63,49.14,49.16,3121.0,39.487,39.5348,39.1445,39.1604,3121.0
2020-03-06 13:35:00,49.14,49.15,49.03,49.14,4297.0,39.1445,39.1525,39.0569,39.1445,4297.0
2020-03-06 13:40:00,49.12,49.2,48.89,48.98,2400.0,39.1286,39.1923,38.9453,39.017,2400.0
2020-03-06 13:45:00,48.95,48.95,48.75,48.85,2322.0,38.9931,38.9931,38.8338,38.9135,2322.0
2020-03-06 13:50:00,48.81,48.81,48.5,48.5,1788.0,38.8816,38.8816,38.6347,38.6347,1788.0
2020-03-06 13:55:00,48.46,48.63,48.46,48.59,2926.0,38.6028,38.7382,38.6028,38.7064,2926.0
2020-03-06 14:00:00,48.5,48.61,48.5,48.57,1300.0,38.6347,38.7223,38.6347,38.6904,1300.0
2020-03-06 14:05:00,48.62,48.68,48.59,48.63,1400.0,38.7303,38.7781,38.7064,38.7382,1400.0
2020-03-06 14:10:00,48.61,48.87,48.61,48.77,3189.0,38.7223,38.9294,38.7223,38.8497,3189.0
2020-03-06 14:15:00,48.79,48.79,48.59,48.66,1500.0,38.8657,38.8657,38.7064,38.7621,1500.0
2020-03-06 14:20:00,48.56,48.56,48.4,48.5,1809.0,38.6825,38.6825,38.555,38.6347,1809.0
2020-03-06 14:25:00,48.55,48.79,48.55,48.61,900.0,38.6745,38.8657,38.6745,38.7223,900.0
2020-03-06 14:30:00,48.58,48.62,48.54,48.62,1908.0,38.6984,38.7303,38.6665,38.7303,1908.0
2020-03-06 14:35:00,48.53,48.53,48.35,48.35,2300.0,38.6586,38.6586,38.5152,38.5152,2300.0
2020-03-06 14:40:00,48.34,48.46,48.21,48.42,1900.0,38.5072,38.6028,38.4037,38.5709,1900.0
2020-03-06 14:45:00,48.41,48.49,48.23,48.33,2562.0,38.563,38.6267,38.4196,38.4992,2562.0
2020-03-06 14:50:00,48.29,48.39,48.2,48.31,14488.0,38.4674,38.547,38.3957,38.4833,14488.0
2020-03-06 14:55:00,48.35,48.47,48.27,48.44,1300.0,38.5152,38.6108,38.4515,38.5869,1300.0
2020-03-06 15:00:00,48.29,48.33,48.07,48.15,4101.0,38.4674,38.4992,38.2921,38.3559,4101.0
2020-03-06 15:05:00,48.08,48.08,47.78,47.84,3902.0,38.3001,38.3001,38.0611,38.1089,3902.0
2020-03-06 15:10:00,47.85,48.03,47.83,47.87,4500.0,38.1169,38.2603,38.101,38.1328,4500.0
2020-03-06 15:15:00,47.9,48.04,47.8,47.8,2897.0,38.1567,38.2682,38.0771,38.0771,2897.0
2020-03-06 15:20:00,47.76,47.76,47.5,47.66,3200.0,38.0452,38.0452,37.8381,37.9655,3200.0
2020-03-06 15:25:00,47.63,47.71,47.6,47.66,5701.0,37.9416,38.0054,37.9177,37.9655,5701.0
2020-03-06 15:30:00,47.6,48.11,47.6,48.08,7793.0,37.9177,38.324,37.9177,38.3001,7793.0
2020-03-06 15:35:00,48.06,48.23,47.88,47.89,5202.0,38.2842,38.4196,38.1408,38.1487,5202.0
2020-03-06 15:40:00,47.89,48.06,47.85,47.89,5600.0,38.1487,38.2842,38.1169,38.1487,5600.0
2020-03-06 15:45:00,47.86,48.13,47.86,48.1,5985.0,38.1248,38.3399,38.1248,38.316,5985.0
2020-03-06 15:50:00,48.24,48.5,48.15,48.49,13847.0,38.4276,38.6347,38.3559,38.6267,13847.0
2020-03-06 15:55:00,48.52,48.57,48.27,48.57,49690.0,38.6506,38.6904,38.4515,38.6904,49690.0
2020-03-09 09:30:00,29.37,29.37,26.84,26.84,11856.0,23.3959,23.3959,21.3805,21.3805,11856.0
2020-03-09 09:35:00,26.84,26.84,26.84,26.84,0.0,21.3805,21.3805,21.3805,21.3805,0.0
2020-03-09 09:40:00,26.84,26.84,26.84,26.84,0.0,21.3805,21.3805,21.3805,21.3805,0.0
2020-03-09 09:45:00,26.75,26.75,25.8,25.8,5856.0,21.3088,21.3088,20.552,20.552,5856.0
2020-03-09 09:50:00,25.51,25.51,25.34,25.34,3570.0,20.321,20.321,20.1856,20.1856,3570.0
2020-03-09 09:55:00,25.42,25.64,23.37,23.37,91346.0,20.2493,20.4246,18.6163,18.6163,91346.0
2020-03-09 10:00:00,23.37,23.37,23.37,23.37,0.0,18.6163,18.6163,18.6163,18.6163,0.0
2020-03-09 10:05:00,25.03,25.97,25.03,25.03,20066.0,19.9387,20.6875,19.9387,19.9387,20066.0
2020-03-09 10:10:00,25.03,25.03,25.03,25.03,0.0,19.9387,19.9387,19.9387,19.9387,0.0
2020-03-09 10:15:00,26.75,26.8,25.64,25.64,43612.0,21.3088,21.3486,20.4246,20.4246,43612.0
2020-03-09 10:20:00,25.5,26.57,24.37,25.17,63961.0,20.3131,21.1654,19.4129,20.0502,63961.0
2020-03-09 10:25:00,25.07,25.73,24.53,25.11,30304.0,19.9705,20.4963,19.5404,20.0024,30304.0
2020-03-09 10:30:00,25.13,26.6,25.0,26.59,38546.0,20.0183,21.1893,19.9148,21.1814,38546.0
2020-03-09 10:35:00,26.59,26.61,25.6,25.61,36376.0,21.1814,21.1973,20.3927,20.4007,36376.0
2020-03-09 10:40:00,25.61,26.01,24.13,24.13,83426.0,20.4007,20.7193,19.2217,19.2217,83426.0
2020-03-09 10:45:00,24.13,25.02,23.88,25.02,24089.0,19.2217,19.9307,19.0226,19.9307,24089.0
2020-03-09 10:50:00,25.08,25.48,24.79,25.33,15273.0,19.9785,20.2971,19.7475,20.1777,15273.0
2020-03-09 10:55:00,25.38,26.37,25.38,26.13,12513.0,20.2175,21.0061,20.2175,20.8149,12513.0
2020-03-09 11:00:00,26.11,27.23,26.11,26.59,20383.0,20.799,21.6912,20.799,21.1814,20383.0
2020-03-09 11:05:00,26.48,26.62,25.34,25.34,16277.0,21.0937,21.2053,20.1856,20.1856,16277.0
2020-03-09 11:10:00,25.69,25.72,24.57,25.05,20684.0,20.4644,20.4883,19.5722,19.9546,20684.0
2020-03-09 11:15:00,25.08,25.15,24.36,24.5,15615.0,19.9785,20.0343,19.405,19.5165,15615.0
2020-03-09 11:20:00,24.41,24.71,24.24,24.24,9088.0,19.4448,19.6838,19.3094,19.3094,9088.0
2020-03-09 11:25:00,24.31,25.11,24.31,24.92,8311.0,19.3651,20.0024,19.3651,19.851,8311.0
2020-03-09 11:30:00,25.0,25.39,24.95,25.39,4257.0,19.9148,20.2254,19.8749,20.2254,4257.0
2020-03-09 11:35:00,25.41,25.95,25.41,25.67,7884.0,20.2414,20.6715,20.2414,20.4485,7884.0
2020-03-09 11:40:00,25.68,25.94,25.66,25.87,7477.0,20.4565,20.6636,20.4405,20.6078,7477.0
2020-03-09 11:45:00,25.86,26.03,25.7,25.79,8436.0,20.5998,20.7353,20.4724,20.5441,8436.0
2020-03-09 11:50:00,25.76,25.94,25.75,25.77,9138.0,20.5202,20.6636,20.5122,20.5282,9138.0
2020-03-09 11:55:00,25.76,26.01,25.74,25.93,10267.0,20.5202,20.7193,20.5043,20.6556,10267.0
2020-03-09 12:00:00,25.91,26.15,25.91,26.11,4640.0,20.6397,20.8309,20.6397,20.799,4640.0
2020-03-09 12:05:00,26.15,27.0,26.15,26.93,16343.0,20.8309,21.508,20.8309,21.4522,16343.0
2020-03-09 12:10:00,26.94,26.99,26.32,26.33,5815.0,21.4602,21.5,20.9663,20.9742,5815.0
2020-03-09 12:15:00,26.27,26.55,26.25,26.55,4036.0,20.9264,21.1495,20.9105,21.1495,4036.0
2020-03-09 12:20:00,26.46,27.18,26.45,27.13,9666.0,21.0778,21.6513,21.0698,21.6115,9666.0
2020-03-09 12:25:00,27.14,27.14,26.92,26.96,5544.0,21.6195,21.6195,21.4442,21.4761,5544.0
2020-03-09 12:30:00,26.98,27.07,26.82,26.93,5772.0,21.492,21.5637,21.3646,21.4522,5772.0
2020-03-09 12:35:00,26.81,27.38,26.75,27.31,18795.0,21.3566,21.8107,21.3088,21.7549,18795.0
2020-03-09 12:40:00,27.29,27.29,27.07,27.07,21421.0,21.739,21.739,21.5637,21.5637,21421.0
2020-03-09 12:45:00,27.07,27.12,26.65,27.02,9709.0,21.5637,21.6035,21.2292,21.5239,9709.0
2020-03-09 12:50:00,27.05,27.08,26.81,26.88,4009.0,21.5478,21.5717,21.3566,21.4124,4009.0
2020-03-09 12:55:00,26.85,27.01,26.83,27.01,3528.0,21.3885,21.5159,21.3725,21.5159,3528.0
2020-03-09 13:00:00,27.01,27.43,27.01,27.33,10722.0,21.5159,21.8505,21.5159,21.7708,10722.0
2020-03-09 13:05:00,27.3,27.44,27.28,27.37,8695.0,21.7469,21.8585,21.731,21.8027,8695.0
2020-03-09 13:10:00,27.31,27.6,27.25,27.46,6217.0,21.7549,21.9859,21.7071,21.8744,6217.0
2020-03-09 13:15:00,27.41,27.41,27.06,27.06,7276.0,21.8346,21.8346,21.5558,21.5558,7276.0
2020-03-09 13:20:00,27.0,27.04,26.84,26.95,16307.0,21.508,21.5398,21.3805,21.4681,16307.0
2020-03-09 13:25:00,26.98,27.0,26.82,26.85,7618.0,21.492,21.508,21.3646,21.3885,7618.0
2020-03-09 13:30:00,26.78,26.93,26.72,26.91,6150.0,21.3327,21.4522,21.2849,21.4363,6150.0
2020-03-09 13:35:00,26.91,27.37,26.91,27.24,9761.0,21.4363,21.8027,21.4363,21.6991,9761.0
2020-03-09 13:40:00,27.22,27.33,27.03,27.12,11344.0,21.6832,21.7708,21.5319,21.6035,11344.0
2020-03-09 13:45:00,27.08,27.34,26.99,27.33,6950.0,21.5717,21.7788,21.5,21.7708,6950.0
2020-03-09 13:50:00,27.37,27.38,27.04,27.04,9928.0,21.8027,21.8107,21.5398,21.5398,9928.0
2020-03-09 13:55:00,27.05,27.05,26.8,26.83,7623.0,21.5478,21.5478,21.3486,21.3725,7623.0
2020-03-09 14:00:00,26.83,26.89,26.75,26.86,5806.0,21.3725,21.4203,21.3088,21.3964,5806.0
2020-03-09 14:05:00,26.83,27.01,26.81,27.0,4996.0,21.3725,21.5159,21.3566,21.508,4996.0
2020-03-09 14:10:00,27.0,27.24,26.98,27.24,5473.0,21.508,21.6991,21.492,21.6991,5473.0
2020-03-09 14:15:00,27.3,27.88,27.3,27.82,6142.0,21.7469,22.209,21.7469,22.1612,6142.0
2020-03-09 14:20:00,27.85,28.08,27.82,27.9,5496.0,22.1851,22.3683,22.1612,22.2249,5496.0
2020-03-09 14:25:00,27.78,27.93,27.75,27.75,2883.0,22.1293,22.2488,22.1054,22.1054,2883.0
2020-03-09 14:30:00,27.68,27.69,27.37,27.4,5329.0,22.0496,22.0576,21.8027,21.8266,5329.0
2020-03-09 14:35:00,27.45,27.59,27.4,27.59,7060.0,21.8664,21.9779,21.8266,21.9779,7060.0
2020-03-09 14:40:00,27.63,27.82,27.61,27.76,4360.0,22.0098,22.1612,21.9939,22.1134,4360.0
2020-03-09 14:45:00,27.79,28.28,27.76,28.28,6778.0,22.1373,22.5276,22.1134,22.5276,6778.0
2020-03-09 14:50:00,28.3,28.48,28.17,28.24,10717.0,22.5435,22.6869,22.44,22.4957,10717.0
2020-03-09 14:55:00,28.25,28.38,28.1,28.1,5320.0,22.5037,22.6073,22.3842,22.3842,5320.0
2020-03-09 15:00:00,28.1,28.1,27.56,27.58,23689.0,22.3842,22.3842,21.954,21.97,23689.0
2020-03-09 15:05:00,27.58,27.59,27.46,27.46,9750.0,21.97,21.9779,21.8744,21.8744,9750.0
2020-03-09 15:10:00,27.43,27.5,27.29,27.5,10512.0,21.8505,21.9063,21.739,21.9063,10512.0
2020-03-09 15:15:00,27.49,27.51,27.11,27.11,12099.0,21.8983,21.9142,21.5956,21.5956,12099.0
2020-03-09 15:20:00,27.1,27.18,27.0,27.09,15162.0,21.5876,21.6513,21.508,21.5797,15162.0
2020-03-09 15:25:00,27.11,27.11,26.95,26.95,11560.0,21.5956,21.5956,21.4681,21.4681,11560.0
2020-03-09 15:30:00,26.98,27.0,26.88,26.96,12124.0,21.492,21.508,21.4124,21.4761,12124.0
2020-03-09 15:35:00,26.94,27.16,26.94,27.05,10631.0,21.4602,21.6354,21.4602,21.5478,10631.0
2020-03-09 15:40:00,26.97,27.1,26.96,26.96,12722.0,21.4841,21.5876,21.4761,21.4761,12722.0
2020-03-09 15:45:00,26.96,26.96,26.7,26.73,19983.0,21.4761,21.4761,21.269,21.2929,19983.0
2020-03-09 15:50:00,26.73,27.11,26.73,27.11,43403.0,21.2929,21.5956,21.2929,21.5956,43403.0
2020-03-09 15:55:00,27.11,27.17,26.84,26.88,54137.0,21.5956,21.6434,21.3805,21.4124,54137.0
2020-03-10 09:30:00,30.09,31.88,29.4,29.4,23821.0,23.9694,25.3953,23.4198,23.4198,23821.0
2020-03-10 09:35:00,29.43,29.43,29.07,29.07,2673.0,23.4437,23.4437,23.1569,23.1569,2673.0
2020-03-10 09:40:00,29.24,29.24,26.91,26.91,21752.0,23.2923,23.2923,21.4363,21.4363,21752.0
2020-03-10 09:45:00,26.86,27.03,25.99,25.99,13884.0,21.3964,21.5319,20.7034,20.7034,13884.0
2020-03-10 09:50:00,26.02,27.63,26.0,27.63,8219.0,20.7273,22.0098,20.7114,22.0098,8219.0
2020-03-10 09:55:00,27.65,27.7,27.1,27.31,7022.0,22.0257,22.0656,21.5876,21.7549,7022.0
2020-03-10 10:00:00,27.37,28.35,27.37,28.35,9023.0,21.8027,22.5834,21.8027,22.5834,9023.0
2020-03-10 10:05:00,28.41,28.82,28.26,28.65,24139.0,22.6312,22.9578,22.5117,22.8223,24139.0
2020-03-10 10:10:00,28.66,29.0,28.37,28.46,10344.0,22.8303,23.1011,22.5993,22.671,10344.0
2020-03-10 10:15:00,28.4,28.42,28.29,28.31,15154.0,22.6232,22.6391,22.5356,22.5515,15154.0
2020-03-10 10:20:00,28.33,28.82,28.33,28.5,8162.0,22.5674,22.9578,22.5674,22.7028,8162.0
2020-03-10 10:25:00,28.46,28.46,27.92,27.92,31016.0,22.671,22.671,22.2408,22.2408,31016.0
2020-03-10 10:30:00,27.93,28.06,27.73,28.05,4928.0,22.2488,22.3523,22.0895,22.3444,4928.0
2020-03-10 10:35:00,28.06,28.37,28.06,28.24,4929.0,22.3523,22.5993,22.3523,22.4957,4929.0
2020-03-10 10:40:00,28.27,28.3,27.99,28.0,7834.0,22.5196,22.5435,22.2966,22.3046,7834.0
2020-03-10 10:45:00,27.97,27.97,27.74,27.74,3203.0,22.2807,22.2807,22.0974,22.0974,3203.0
2020-03-10 10:50:00,27.73,27.73,26.99,26.99,36144.0,22.0895,22.0895,21.5,21.5,36144.0
2020-03-10 10:55:00,27.0,27.16,26.87,26.89,8013.0,21.508,21.6354,21.4044,21.4203,8013.0
2020-03-10 11:00:00,26.89,26.99,26.76,26.94,13159.0,21.4203,21.5,21.3168,21.4602,13159.0
2020-03-10 11:05:00,26.99,27.16,26.9,27.09,8671.0,21.5,21.6354,21.4283,21.5797,8671.0
2020-03-10 11:10:00,27.07,27.12,26.9,26.97,4778.0,21.5637,21.6035,21.4283,21.4841,4778.0
2020-03-10 11:15:00,26.86,26.98,26.74,26.76,5131.0,21.3964,21.492,21.3008,21.3168,5131.0
2020-03-10 11:20:00,26.77,26.77,26.55,26.55,7297.0,21.3247,21.3247,21.1495,21.1495,7297.0
2020-03-10 11:25:00,26.54,26.68,26.45,26.57,7543.0,21.1415,21.253,21.0698,21.1654,7543.0
2020-03-10 11:30:00,26.53,26.53,26.39,26.46,3561.0,21.1336,21.1336,21.022,21.0778,3561.0
2020-03-10 11:35:00,26.46,26.55,26.42,26.55,4272.0,21.0778,21.1495,21.0459,21.1495,4272.0
2020-03-10 11:40:00,26.58,26.89,26.53,26.89,5115.0,21.1734,21.4203,21.1336,21.4203,5115.0
2020-03-10 11:45:00,26.9,27.26,26.88,26.95,4775.0,21.4283,21.7151,21.4124,21.4681,4775.0
2020-03-10 11:50:00,26.93,26.94,26.55,26.56,2680.0,21.4522,21.4602,21.1495,21.1575,2680.0
2020-03-10 11:55:00,26.54,26.7,26.35,26.66,2600.0,21.1415,21.269,20.9902,21.2371,2600.0
2020-03-10 12:00:00,26.6,27.02,26.55,26.96,5719.0,21.1893,21.5239,21.1495,21.4761,5719.0
2020-03-10 12:05:00,26.94,26.94,26.77,26.86,4600.0,21.4602,21.4602,21.3247,21.3964,4600.0
2020-03-10 12:10:00,26.94,27.1,26.9,26.9,6019.0,21.4602,21.5876,21.4283,21.4283,6019.0
2020-03-10 12:15:00,26.99,27.24,26.99,27.07,3800.0,21.5,21.6991,21.5,21.5637,3800.0
2020-03-10 12:20:00,27.2,27.31,27.14,27.14,9585.0,21.6673,21.7549,21.6195,21.6195,9585.0
2020-03-10 12:25:00,27.13,27.13,26.69,26.69,5010.0,21.6115,21.6115,21.261,21.261,5010.0
2020-03-10 12:30:00,26.7,26.73,26.5,26.54,6895.0,21.269,21.2929,21.1097,21.1415,6895.0
2020-03-10 12:35:00,26.54,26.78,26.54,26.78,3200.0,21.1415,21.3327,21.1415,21.3327,3200.0
2020-03-10 12:40:00,26.88,27.2,26.75,27.2,7528.0,21.4124,21.6673,21.3088,21.6673,7528.0
2020-03-10 12:45:00,27.18,27.23,27.04,27.05,2904.0,21.6513,21.6912,21.5398,21.5478,2904.0
2020-03-10 12:50:00,27.09,27.53,27.09,27.46,6300.0,21.5797,21.9302,21.5797,21.8744,6300.0
2020-03-10 12:55:00,27.58,27.92,27.55,27.87,2900.0,21.97,22.2408,21.9461,22.201,2900.0
2020-03-10 13:00:00,27.88,28.15,27.88,28.11,3595.0,22.209,22.424,22.209,22.3922,3595.0
2020-03-10 13:05:00,28.17,28.41,28.14,28.41,2594.0,22.44,22.6312,22.4161,22.6312,2594.0
2020-03-10 13:10:00,28.5,28.5,28.28,28.35,6561.0,22.7028,22.7028,22.5276,22.5834,6561.0
2020-03-10 13:15:00,28.41,28.41,28.08,28.26,4200.0,22.6312,22.6312,22.3683,22.5117,4200.0
2020-03-10 13:20:00,28.23,28.3,28.15,28.21,4500.0,22.4878,22.5435,22.424,22.4718,4500.0
2020-03-10 13:25:00,28.17,28.17,27.85,28.02,4301.0,22.44,22.44,22.1851,22.3205,4301.0
2020-03-10 13:30:00,28.06,28.19,28.01,28.19,4116.0,22.3523,22.4559,22.3125,22.4559,4116.0
2020-03-10 13:35:00,28.5,28.53,28.05,28.08,8679.0,22.7028,22.7267,22.3444,22.3683,8679.0
2020-03-10 13:40:00,28.11,28.2,27.97,28.09,3200.0,22.3922,22.4639,22.2807,22.3762,3200.0
2020-03-10 13:45:00,28.0,28.01,27.85,27.92,2524.0,22.3046,22.3125,22.1851,22.2408,2524.0
2020-03-10 13:50:00,27.91,27.91,27.7,27.71,1900.0,22.2329,22.2329,22.0656,22.0735,1900.0
2020-03-10 13:55:00,27.64,27.83,27.63,27.63,3272.0,22.0178,22.1691,22.0098,22.0098,3272.0
2020-03-10 14:00:00,27.63,27.87,27.48,27.84,2807.0,22.0098,22.201,21.8903,22.1771,2807.0
2020-03-10 14:05:00,27.88,28.13,27.87,28.13,8768.0,22.209,22.4081,22.201,22.4081,8768.0
2020-03-10 14:10:00,28.13,28.5,28.13,28.42,3600.0,22.4081,22.7028,22.4081,22.6391,3600.0
2020-03-10 14:15:00,28.41,28.43,28.27,28.36,3500.0,22.6312,22.6471,22.5196,22.5913,3500.0
2020-03-10 14:20:00,28.34,28.65,28.3,28.42,5990.0,22.5754,22.8223,22.5435,22.6391,5990.0
2020-03-10 14:25:00,28.47,28.93,28.45,28.87,8251.0,22.6789,23.0454,22.663,22.9976,8251.0
2020-03-10 14:30:00,28.83,29.03,28.73,29.03,14453.0,22.9657,23.125,22.8861,23.125,14453.0
2020-03-10 14:35:00,29.04,29.32,29.04,29.21,9552.0,23.133,23.3561,23.133,23.2684,9552.0
2020-03-10 14:40:00,29.19,29.5,29.19,29.4,6362.0,23.2525,23.4994,23.2525,23.4198,6362.0
2020-03-10 14:45:00,29.43,29.43,29.25,29.25,8902.0,23.4437,23.4437,23.3003,23.3003,8902.0
2020-03-10 14:50:00,29.16,29.2,28.61,29.17,4864.0,23.2286,23.2605,22.7905,23.2366,4864.0
2020-03-10 14:55:00,29.13,29.21,29.06,29.2,4021.0,23.2047,23.2684,23.1489,23.2605,4021.0
2020-03-10 15:00:00,29.2,29.6,29.19,29.55,5227.0,23.2605,23.5791,23.2525,23.5393,5227.0
2020-03-10 15:05:00,29.59,29.65,29.33,29.51,8919.0,23.5711,23.6189,23.364,23.5074,8919.0
2020-03-10 15:10:00,29.56,29.74,29.56,29.65,9416.0,23.5472,23.6906,23.5472,23.6189,9416.0
2020-03-10 15:15:00,29.66,29.95,29.63,29.94,17619.0,23.6269,23.8579,23.603,23.8499,17619.0
2020-03-10 15:20:00,29.91,29.91,29.64,29.66,5428.0,23.826,23.826,23.611,23.6269,5428.0
2020-03-10 15:25:00,29.69,29.72,29.49,29.49,5903.0,23.6508,23.6747,23.4915,23.4915,5903.0
2020-03-10 15:30:00,29.44,29.48,29.14,29.14,10251.0,23.4516,23.4835,23.2127,23.2127,10251.0
2020-03-10 15:35:00,29.12,29.23,29.11,29.19,6999.0,23.1967,23.2844,23.1888,23.2525,6999.0
2020-03-10 15:40:00,29.22,29.4,29.22,29.38,7140.0,23.2764,23.4198,23.2764,23.4038,7140.0
2020-03-10 15:45:00,29.37,29.69,29.36,29.68,10467.0,23.3959,23.6508,23.3879,23.6428,10467.0
2020-03-10 15:50:00,29.68,29.79,29.65,29.76,25109.0,23.6428,23.7304,23.6189,23.7066,25109.0
2020-03-10 15:55:00,29.74,29.78,29.64,29.66,21408.0,23.6906,23.7225,23.611,23.6269,21408.0
2020-03-11 09:30:00,27.99,28.1,26.88,27.56,9384.0,22.2966,22.3842,21.4124,21.954,9384.0
2020-03-11 09:35:00,27.27,27.9,27.27,27.54,4868.0,21.723,22.2249,21.723,21.9381,4868.0
2020-03-11 09:40:00,27.48,27.72,27.11,27.4,9215.0,21.8903,22.0815,21.5956,21.8266,9215.0
2020-03-11 09:45:00,27.33,27.45,27.05,27.05,5022.0,21.7708,21.8664,21.5478,21.5478,5022.0
2020-03-11 09:50:00,27.0,27.6,26.84,27.23,9554.0,21.508,21.9859,21.3805,21.6912,9554.0
2020-03-11 09:55:00,27.28,27.49,27.01,27.16,5185.0,21.731,21.8983,21.5159,21.6354,5185.0
2020-03-11 10:00:00,27.13,27.4,26.95,27.05,5300.0,21.6115,21.8266,21.4681,21.5478,5300.0
2020-03-11 10:05:00,27.1,27.34,27.0,27.34,1800.0,21.5876,21.7788,21.508,21.7788,1800.0
2020-03-11 10:10:00,27.39,27.62,27.28,27.56,8431.0,21.8186,22.0018,21.731,21.954,8431.0
2020-03-11 10:15:00,27.5,27.63,27.42,27.54,4684.0,21.9063,22.0098,21.8425,21.9381,4684.0
2020-03-11 10:20:00,27.53,27.53,27.15,27.2,8812.0,21.9302,21.9302,21.6274,21.6673,8812.0
2020-03-11 10:25:00,27.19,27.46,27.09,27.29,12604.0,21.6593,21.8744,21.5797,21.739,12604.0
2020-03-11 10:30:00,27.35,27.44,27.11,27.14,6540.0,21.7868,21.8585,21.5956,21.6195,6540.0
2020-03-11 10:35:00,27.22,27.6,27.15,27.48,2226.0,21.6832,21.9859,21.6274,21.8903,2226.0
2020-03-11 10:40:00,27.45,27.86,27.38,27.73,6982.0,21.8664,22.193,21.8107,22.0895,6982.0
2020-03-11 10:45:00,27.67,27.84,27.62,27.84,6537.0,22.0417,22.1771,22.0018,22.1771,6537.0
2020-03-11 10:50:00,27.92,28.13,27.79,27.79,2923.0,22.2408,22.4081,22.1373,22.1373,2923.0
2020-03-11 10:55:00,27.66,27.75,27.52,27.75,4704.0,22.0337,22.1054,21.9222,22.1054,4704.0
2020-03-11 11:00:00,27.75,27.75,27.39,27.42,5922.0,22.1054,22.1054,21.8186,21.8425,5922.0
2020-03-11 11:05:00,27.47,27.55,27.22,27.22,3365.0,21.8824,21.9461,21.6832,21.6832,3365.0
2020-03-11 11:10:00,27.17,27.22,26.98,26.98,5584.0,21.6434,21.6832,21.492,21.492,5584.0
2020-03-11 11:15:00,26.99,26.99,26.78,26.88,4756.0,21.5,21.5,21.3327,21.4124,4756.0
2020-03-11 11:20:00,26.84,26.88,26.54,26.54,3506.0,21.3805,21.4124,21.1415,21.1415,3506.0
2020-03-11 11:25:00,26.59,26.69,26.59,26.67,1152.0,21.1814,21.261,21.1814,21.2451,1152.0
2020-03-11 11:30:00,26.75,27.06,26.75,26.99,3415.0,21.3088,21.5558,21.3088,21.5,3415.0
2020-03-11 11:35:00,26.96,27.17,26.91,27.01,1960.0,21.4761,21.6434,21.4363,21.5159,1960.0
2020-03-11 11:40:00,26.94,26.96,26.79,26.91,1992.0,21.4602,21.4761,21.3407,21.4363,1992.0
2020-03-11 11:45:00,26.77,26.97,26.72,26.92,4366.0,21.3247,21.4841,21.2849,21.4442,4366.0
2020-03-11 11:50:00,26.95,27.06,26.82,26.82,4066.0,21.4681,21.5558,21.3646,21.3646,4066.0
2020-03-11 11:55:00,26.65,26.88,26.62,26.88,1600.0,21.2292,21.4124,21.2053,21.4124,1600.0
2020-03-11 12:00:00,26.85,27.21,26.85,27.16,4578.0,21.3885,21.6752,21.3885,21.6354,4578.0
2020-03-11 12:05:00,27.15,27.15,26.99,27.1,3975.0,21.6274,21.6274,21.5,21.5876,3975.0
2020-03-11 12:10:00,27.05,27.16,27.02,27.09,2400.0,21.5478,21.6354,21.5239,21.5797,2400.0
2020-03-11 12:15:00,27.18,27.6,27.17,27.39,3528.0,21.6513,21.9859,21.6434,21.8186,3528.0
2020-03-11 12:20:00,27.33,27.46,27.03,27.11,4200.0,21.7708,21.8744,21.5319,21.5956,4200.0
2020-03-11 12:25:00,27.0,27.15,26.81,26.81,8907.0,21.508,21.6274,21.3566,21.3566,8907.0
2020-03-11 12:30:00,26.83,26.83,26.64,26.73,5131.0,21.3725,21.3725,21.2212,21.2929,5131.0
2020-03-11 12:35:00,26.69,26.79,26.64,26.77,1950.0,21.261,21.3407,21.2212,21.3247,1950.0
2020-03-11 12:40:00,26.78,26.78,26.42,26.42,6679.0,21.3327,21.3327,21.0459,21.0459,6679.0
2020-03-11 12:45:00,26.48,26.67,26.43,26.52,5604.0,21.0937,21.2451,21.0539,21.1256,5604.0
2020-03-11 12:50:00,26.52,26.65,26.48,26.48,19970.0,21.1256,21.2292,21.0937,21.0937,19970.0
2020-03-11 12:55:00,26.48,26.55,26.47,26.55,2600.0,21.0937,21.1495,21.0858,21.1495,2600.0
2020-03-11 13:00:00,26.51,26.51,26.31,26.32,2700.0,21.1176,21.1176,20.9583,20.9663,2700.0
2020-03-11 13:05:00,26.3,26.35,26.22,26.25,4600.0,20.9503,20.9902,20.8866,20.9105,4600.0
2020-03-11 13:10:00,26.26,26.3,26.2,26.22,4309.0,20.9185,20.9503,20.8707,20.8866,4309.0
2020-03-11 13:15:00,26.21,26.21,25.81,25.88,7870.0,20.8787,20.8787,20.56,20.6158,7870.0
2020-03-11 13:20:00,25.88,26.01,25.72,25.74,3900.0,20.6158,20.7193,20.4883,20.5043,3900.0
2020-03-11 13:25:00,25.76,25.86,25.59,25.72,5603.0,20.5202,20.5998,20.3848,20.4883,5603.0
2020-03-11 13:30:00,25.65,25.75,25.54,25.59,4428.0,20.4326,20.5122,20.3449,20.3848,4428.0
2020-03-11 13:35:00,25.56,25.56,25.5,25.51,4515.0,20.3609,20.3609,20.3131,20.321,4515.0
2020-03-11 13:40:00,25.5,25.54,25.42,25.42,5037.0,20.3131,20.3449,20.2493,20.2493,5037.0
2020-03-11 13:45:00,25.38,25.45,25.29,25.29,4527.0,20.2175,20.2732,20.1458,20.1458,4527.0
2020-03-11 13:50:00,25.31,25.36,25.27,25.33,5151.0,20.1617,20.2015,20.1299,20.1777,5151.0
2020-03-11 13:55:00,25.33,25.57,25.33,25.57,4887.0,20.1777,20.3688,20.1777,20.3688,4887.0
2020-03-11 14:00:00,25.59,25.61,25.53,25.54,3329.0,20.3848,20.4007,20.337,20.3449,3329.0
2020-03-11 14:05:00,25.52,25.56,25.34,25.44,4465.0,20.329,20.3609,20.1856,20.2653,4465.0
2020-03-11 14:10:00,25.43,25.43,25.31,25.34,3838.0,20.2573,20.2573,20.1617,20.1856,3838.0
2020-03-11 14:15:00,25.35,25.4,25.22,25.22,5338.0,20.1936,20.2334,20.09,20.09,5338.0
2020-03-11 14:20:00,25.23,25.24,25.04,25.08,4308.0,20.098,20.106,19.9466,19.9785,4308.0
2020-03-11 14:25:00,25.02,25.19,25.02,25.13,3399.0,19.9307,20.0661,19.9307,20.0183,3399.0
2020-03-11 14:30:00,25.15,25.62,25.15,25.4,4397.0,20.0343,20.4087,20.0343,20.2334,4397.0
2020-03-11 14:35:00,25.36,25.49,25.27,25.46,5763.0,20.2015,20.3051,20.1299,20.2812,5763.0
2020-03-11 14:40:00,25.52,25.88,25.51,25.59,5898.0,20.329,20.6158,20.321,20.3848,5898.0
2020-03-11 14:45:00,25.65,25.99,25.65,25.92,7578.0,20.4326,20.7034,20.4326,20.6476,7578.0
2020-03-11 14:50:00,25.91,25.91,25.64,25.7,3028.0,20.6397,20.6397,20.4246,20.4724,3028.0
2020-03-11 14:55:00,25.84,25.98,25.82,25.86,3234.0,20.5839,20.6954,20.568,20.5998,3234.0
2020-03-11 15:00:00,25.85,26.04,25.85,25.9,12552.0,20.5919,20.7432,20.5919,20.6317,12552.0
2020-03-11 15:05:00,25.89,25.9,25.55,25.55,3935.0,20.6237,20.6317,20.3529,20.3529,3935.0
2020-03-11 15:10:00,25.53,25.65,25.37,25.38,3117.0,20.337,20.4326,20.2095,20.2175,3117.0
2020-03-11 15:15:00,25.36,25.59,25.36,25.51,6172.0,20.2015,20.3848,20.2015,20.321,6172.0
2020-03-11 15:20:00,25.51,25.56,25.48,25.55,6980.0,20.321,20.3609,20.2971,20.3529,6980.0
2020-03-11 15:25:00,25.57,25.61,25.37,25.37,14253.0,20.3688,20.4007,20.2095,20.2095,14253.0
2020-03-11 15:30:00,25.35,25.63,25.31,25.62,12696.0,20.1936,20.4166,20.1617,20.4087,12696.0
2020-03-11 15:35:00,25.59,25.67,25.53,25.64,7763.0,20.3848,20.4485,20.337,20.4246,7763.0
2020-03-11 15:40:00,25.66,25.87,25.65,25.79,10656.0,20.4405,20.6078,20.4326,20.5441,10656.0
2020-03-11 15:45:00,25.85,26.05,25.77,26.03,9910.0,20.5919,20.7512,20.5282,20.7353,9910.0
2020-03-11 15:50:00,26.05,26.31,26.02,26.2,18202.0,20.7512,20.9583,20.7273,20.8707,18202.0
2020-03-11 15:55:00,26.2,26.36,26.2,26.25,15700.0,20.8707,20.9981,20.8707,20.9105,15700.0
2020-03-12 09:30:00,23.53,23.53,23.21,23.33,7928.0,18.7438,18.7438,18.4889,18.5845,7928.0
2020-03-12 09:35:00,23.36,23.38,23.26,23.27,628.0,18.6084,18.6243,18.5287,18.5367,628.0
2020-03-12 09:40:00,23.27,23.27,23.27,23.27,0.0,18.5367,18.5367,18.5367,18.5367,0.0
2020-03-12 09:45:00,23.27,23.27,23.27,23.27,0.0,18.5367,18.5367,18.5367,18.5367,0.0
2020-03-12 09:50:00,23.25,23.3,22.67,22.7,8259.0,18.5207,18.5606,18.0587,18.0826,8259.0
2020-03-12 09:55:00,22.7,23.29,22.65,23.26,7464.0,18.0826,18.5526,18.0428,18.5287,7464.0
2020-03-12 10:00:00,23.23,23.23,22.91,22.91,5654.0,18.5048,18.5048,18.2499,18.2499,5654.0
2020-03-12 10:05:00,22.9,22.97,22.56,22.65,6166.0,18.2419,18.2977,17.9711,18.0428,6166.0
2020-03-12 10:10:00,22.77,23.08,22.77,23.07,10096.0,18.1384,18.3853,18.1384,18.3774,10096.0
2020-03-12 10:15:00,23.04,23.23,23.04,23.07,3528.0,18.3535,18.5048,18.3535,18.3774,3528.0
2020-03-12 10:20:00,23.08,23.2,22.96,23.2,14766.0,18.3853,18.4809,18.2897,18.4809,14766.0
2020-03-12 10:25:00,23.18,23.21,22.97,22.97,4699.0,18.465,18.4889,18.2977,18.2977,4699.0
2020-03-12 10:30:00,23.01,23.15,23.01,23.14,6204.0,18.3296,18.4411,18.3296,18.4331,6204.0
2020-03-12 10:35:00,23.11,23.25,23.08,23.17,7132.0,18.4092,18.5207,18.3853,18.457,7132.0
2020-03-12 10:40:00,23.15,23.28,23.11,23.17,4457.0,18.4411,18.5446,18.4092,18.457,4457.0
2020-03-12 10:45:00,23.19,23.37,23.19,23.34,4197.0,18.4729,18.6163,18.4729,18.5924,4197.0
2020-03-12 10:50:00,23.32,23.71,23.32,23.71,8998.0,18.5765,18.8872,18.5765,18.8872,8998.0
2020-03-12 10:55:00,23.66,24.13,23.65,24.03,5141.0,18.8473,19.2217,18.8394,19.1421,5141.0
2020-03-12 11:00:00,24.06,24.34,24.06,24.31,8156.0,19.166,19.389,19.166,19.3651,8156.0
2020-03-12 11:05:00,24.29,24.61,24.29,24.49,5606.0,19.3492,19.6041,19.3492,19.5085,5606.0
2020-03-12 11:10:00,24.49,24.53,24.28,24.39,4198.0,19.5085,19.5404,19.3412,19.4289,4198.0
2020-03-12 11:15:00,24.4,24.47,23.97,24.04,8199.0,19.4368,19.4926,19.0943,19.15,8199.0
2020-03-12 11:20:00,24.06,24.37,23.99,24.37,2107.0,19.166,19.4129,19.1102,19.4129,2107.0
2020-03-12 11:25:00,24.48,24.48,23.96,24.31,4628.0,19.5005,19.5005,19.0863,19.3651,4628.0
2020-03-12 11:30:00,24.26,24.41,24.23,24.35,1900.0,19.3253,19.4448,19.3014,19.397,1900.0
2020-03-12 11:35:00,24.41,24.46,24.31,24.43,3427.0,19.4448,19.4846,19.3651,19.4607,3427.0
2020-03-12 11:40:00,24.47,24.66,24.39,24.42,6797.0,19.4926,19.6439,19.4289,19.4528,6797.0
2020-03-12 11:45:00,24.43,24.44,24.14,24.31,6311.0,19.4607,19.4687,19.2297,19.3651,6311.0
2020-03-12 11:50:00,24.31,24.4,24.27,24.32,6452.0,19.3651,19.4368,19.3333,19.3731,6452.0
2020-03-12 11:55:00,24.37,24.62,24.32,24.6,1856.0,19.4129,19.6121,19.3731,19.5961,1856.0
2020-03-12 12:00:00,24.62,25.41,24.62,25.41,7677.0,19.6121,20.2414,19.6121,20.2414,7677.0
2020-03-12 12:05:00,25.43,25.75,25.37,25.37,9085.0,20.2573,20.5122,20.2095,20.2095,9085.0
2020-03-12 12:10:00,25.47,25.63,25.45,25.49,3508.0,20.2892,20.4166,20.2732,20.3051,3508.0
2020-03-12 12:15:00,25.44,25.6,25.44,25.49,10158.0,20.2653,20.3927,20.2653,20.3051,10158.0
2020-03-12 12:20:00,25.51,25.75,25.51,25.68,5283.0,20.321,20.5122,20.321,20.4565,5283.0
2020-03-12 12:25:00,25.67,25.78,25.56,25.75,7900.0,20.4485,20.5361,20.3609,20.5122,7900.0
2020-03-12 12:30:00,25.73,25.73,25.61,25.72,3851.0,20.4963,20.4963,20.4007,20.4883,3851.0
2020-03-12 12:35:00,25.68,25.71,25.56,25.6,2428.0,20.4565,20.4804,20.3609,20.3927,2428.0
2020-03-12 12:40:00,25.57,25.61,25.51,25.57,4798.0,20.3688,20.4007,20.321,20.3688,4798.0
2020-03-12 12:45:00,25.53,25.53,25.39,25.4,3717.0,20.337,20.337,20.2254,20.2334,3717.0
2020-03-12 12:50:00,25.29,25.32,25.09,25.24,5430.0,20.1458,20.1697,19.9865,20.106,5430.0
2020-03-12 12:55:00,25.14,25.62,25.12,25.5,7825.0,20.0263,20.4087,20.0104,20.3131,7825.0
2020-03-12 13:00:00,25.51,25.71,25.45,25.67,7292.0,20.321,20.4804,20.2732,20.4485,7292.0
2020-03-12 13:05:00,25.71,25.99,25.66,25.92,6878.0,20.4804,20.7034,20.4405,20.6476,6878.0
2020-03-12 13:10:00,25.97,26.09,25.74,25.92,3820.0,20.6875,20.7831,20.5043,20.6476,3820.0
2020-03-12 13:15:00,25.95,26.33,25.95,26.33,2825.0,20.6715,20.9742,20.6715,20.9742,2825.0
2020-03-12 13:20:00,26.3,26.45,26.18,26.44,3736.0,20.9503,21.0698,20.8548,21.0619,3736.0
2020-03-12 13:25:00,26.43,26.43,26.21,26.29,3556.0,21.0539,21.0539,20.8787,20.9424,3556.0
2020-03-12 13:30:00,26.24,26.34,26.03,26.03,3500.0,20.9025,20.9822,20.7353,20.7353,3500.0
2020-03-12 13:35:00,26.02,26.02,25.86,26.01,5660.0,20.7273,20.7273,20.5998,20.7193,5660.0
2020-03-12 13:40:00,26.01,26.05,25.86,26.02,4482.0,20.7193,20.7512,20.5998,20.7273,4482.0
2020-03-12 13:45:00,25.97,26.19,25.94,26.15,6634.0,20.6875,20.8627,20.6636,20.8309,6634.0
2020-03-12 13:50:00,26.15,26.16,26.08,26.08,2370.0,20.8309,20.8388,20.7751,20.7751,2370.0
2020-03-12 13:55:00,26.06,26.16,26.02,26.15,2600.0,20.7592,20.8388,20.7273,20.8309,2600.0
2020-03-12 14:00:00,26.24,26.24,26.11,26.15,3550.0,20.9025,20.9025,20.799,20.8309,3550.0
2020-03-12 14:05:00,26.14,26.16,26.06,26.06,4600.0,20.8229,20.8388,20.7592,20.7592,4600.0
2020-03-12 14:10:00,26.15,26.15,26.04,26.09,4381.0,20.8309,20.8309,20.7432,20.7831,4381.0
2020-03-12 14:15:00,26.09,26.17,25.97,26.03,4198.0,20.7831,20.8468,20.6875,20.7353,4198.0
2020-03-12 14:20:00,26.08,26.08,25.9,25.91,1988.0,20.7751,20.7751,20.6317,20.6397,1988.0
2020-03-12 14:25:00,25.92,26.12,25.9,26.11,3300.0,20.6476,20.807,20.6317,20.799,3300.0
2020-03-12 14:30:00,26.04,26.04,25.88,25.97,3439.0,20.7432,20.7432,20.6158,20.6875,3439.0
2020-03-12 14:35:00,25.96,25.98,25.79,25.82,2048.0,20.6795,20.6954,20.5441,20.568,2048.0
2020-03-12 14:40:00,25.85,25.86,25.75,25.81,2100.0,20.5919,20.5998,20.5122,20.56,2100.0
2020-03-12 14:45:00,25.78,25.99,25.73,25.99,4090.0,20.5361,20.7034,20.4963,20.7034,4090.0
2020-03-12 14:50:00,26.0,26.0,25.77,25.9,3954.0,20.7114,20.7114,20.5282,20.6317,3954.0
2020-03-12 14:55:00,25.86,25.86,25.48,25.61,3363.0,20.5998,20.5998,20.2971,20.4007,3363.0
2020-03-12 15:00:00,25.62,25.62,25.39,25.45,4351.0,20.4087,20.4087,20.2254,20.2732,4351.0
2020-03-12 15:05:00,25.44,25.46,25.32,25.34,2802.0,20.2653,20.2812,20.1697,20.1856,2802.0
2020-03-12 15:10:00,25.37,25.39,25.28,25.39,4762.0,20.2095,20.2254,20.1378,20.2254,4762.0
2020-03-12 15:15:00,25.38,25.4,25.23,25.24,4943.0,20.2175,20.2334,20.098,20.106,4943.0
2020-03-12 15:20:00,25.26,25.28,25.1,25.15,5642.0,20.1219,20.1378,19.9944,20.0343,5642.0
2020-03-12 15:25:00,25.12,25.12,25.01,25.02,5309.0,20.0104,20.0104,19.9227,19.9307,5309.0
2020-03-12 15:30:00,25.01,25.08,25.0,25.08,7885.0,19.9227,19.9785,19.9148,19.9785,7885.0
2020-03-12 15:35:00,25.14,25.19,25.0,25.09,4908.0,20.0263,20.0661,19.9148,19.9865,4908.0
2020-03-12 15:40:00,25.08,25.19,24.9,24.97,7035.0,19.9785,20.0661,19.8351,19.8909,7035.0
2020-03-12 15:45:00,24.98,24.98,24.87,24.93,11504.0,19.8988,19.8988,19.8112,19.859,11504.0
2020-03-12 15:50:00,24.94,25.9,24.94,25.9,38223.0,19.867,20.6317,19.867,20.6317,38223.0
2020-03-12 15:55:00,25.89,25.89,25.48,25.61,25209.0,20.6237,20.6237,20.2971,20.4007,25209.0
2020-03-13 09:30:00,27.92,27.92,26.84,26.84,4872.0,22.2408,22.2408,21.3805,21.3805,4872.0
2020-03-13 09:35:00,26.78,26.82,26.2,26.2,7052.0,21.3327,21.3646,20.8707,20.8707,7052.0
2020-03-13 09:40:00,26.17,26.44,26.16,26.36,4304.0,20.8468,21.0619,20.8388,20.9981,4304.0
2020-03-13 09:45:00,26.29,26.39,26.29,26.32,1100.0,20.9424,21.022,20.9424,20.9663,1100.0
2020-03-13 09:50:00,26.38,26.4,26.23,26.24,3424.0,21.0141,21.03,20.8946,20.9025,3424.0
2020-03-13 09:55:00,26.33,26.67,26.32,26.67,4416.0,20.9742,21.2451,20.9663,21.2451,4416.0
2020-03-13 10:00:00,26.74,27.04,26.7,26.97,4819.0,21.3008,21.5398,21.269,21.4841,4819.0
2020-03-13 10:05:00,26.93,27.34,26.9,27.29,7866.0,21.4522,21.7788,21.4283,21.739,7866.0
2020-03-13 10:10:00,27.23,27.23,26.9,27.1,4731.0,21.6912,21.6912,21.4283,21.5876,4731.0
2020-03-13 10:15:00,27.1,27.36,27.02,27.36,5329.0,21.5876,21.7947,21.5239,21.7947,5329.0
2020-03-13 10:20:00,27.31,27.6,27.31,27.4,7196.0,21.7549,21.9859,21.7549,21.8266,7196.0
2020-03-13 10:25:00,27.21,27.27,27.0,27.0,3930.0,21.6752,21.723,21.508,21.508,3930.0
2020-03-13 10:30:00,26.98,27.35,26.9,27.25,4400.0,21.492,21.7868,21.4283,21.7071,4400.0
2020-03-13 10:35:00,27.17,27.17,26.78,26.78,3844.0,21.6434,21.6434,21.3327,21.3327,3844.0
2020-03-13 10:40:00,26.77,26.83,26.55,26.59,4349.0,21.3247,21.3725,21.1495,21.1814,4349.0
2020-03-13 10:45:00,26.56,26.64,26.48,26.61,4287.0,21.1575,21.2212,21.0937,21.1973,4287.0
2020-03-13 10:50:00,26.55,26.59,26.41,26.46,2821.0,21.1495,21.1814,21.038,21.0778,2821.0
2020-03-13 10:55:00,26.44,26.44,26.29,26.4,2519.0,21.0619,21.0619,20.9424,21.03,2519.0
2020-03-13 11:00:00,26.62,26.67,26.45,26.67,3300.0,21.2053,21.2451,21.0698,21.2451,3300.0
2020-03-13 11:05:00,26.68,26.78,26.67,26.73,5038.0,21.253,21.3327,21.2451,21.2929,5038.0
2020-03-13 11:10:00,26.69,26.69,26.53,26.65,2616.0,21.261,21.261,21.1336,21.2292,2616.0
2020-03-13 11:15:00,26.75,26.75,26.63,26.7,5657.0,21.3088,21.3088,21.2132,21.269,5657.0
2020-03-13 11:20:00,26.76,26.76,26.44,26.56,1500.0,21.3168,21.3168,21.0619,21.1575,1500.0
2020-03-13 11:25:00,26.57,26.59,26.51,26.51,2825.0,21.1654,21.1814,21.1176,21.1176,2825.0
2020-03-13 11:30:00,26.44,26.45,26.11,26.11,1518.0,21.0619,21.0698,20.799,20.799,1518.0
2020-03-13 11:35:00,26.11,26.11,26.05,26.08,1317.0,20.799,20.799,20.7512,20.7751,1317.0
2020-03-13 11:40:00,26.03,26.04,25.93,25.93,1501.0,20.7353,20.7432,20.6556,20.6556,1501.0
2020-03-13 11:45:00,25.9,25.9,25.62,25.62,2000.0,20.6317,20.6317,20.4087,20.4087,2000.0
2020-03-13 11:50:00,25.62,25.75,25.51,25.51,1000.0,20.4087,20.5122,20.321,20.321,1000.0
2020-03-13 11:55:00,25.55,25.86,25.55,25.55,2000.0,20.3529,20.5998,20.3529,20.3529,2000.0
2020-03-13 12:00:00,25.65,25.71,25.39,25.45,1300.0,20.4326,20.4804,20.2254,20.2732,1300.0
2020-03-13 12:05:00,25.37,25.51,25.36,25.51,800.0,20.2095,20.321,20.2015,20.321,800.0
2020-03-13 12:10:00,25.5,25.6,25.49,25.51,700.0,20.3131,20.3927,20.3051,20.321,700.0
2020-03-13 12:15:00,25.46,25.67,25.46,25.67,834.0,20.2812,20.4485,20.2812,20.4485,834.0
2020-03-13 12:20:00,25.76,25.91,25.65,25.65,1611.0,20.5202,20.6397,20.4326,20.4326,1611.0
2020-03-13 12:25:00,25.58,26.02,25.58,25.98,2901.0,20.3768,20.7273,20.3768,20.6954,2901.0
2020-03-13 12:30:00,25.93,26.24,25.92,26.24,1100.0,20.6556,20.9025,20.6476,20.9025,1100.0
2020-03-13 12:35:00,26.26,26.71,26.26,26.56,4145.0,20.9185,21.2769,20.9185,21.1575,4145.0
2020-03-13 12:40:00,26.69,27.05,26.69,26.87,2791.0,21.261,21.5478,21.261,21.4044,2791.0
2020-03-13 12:45:00,26.86,26.88,26.82,26.84,1301.0,21.3964,21.4124,21.3646,21.3805,1301.0
2020-03-13 12:50:00,26.85,26.91,26.72,26.72,2520.0,21.3885,21.4363,21.2849,21.2849,2520.0
2020-03-13 12:55:00,26.7,26.7,26.33,26.33,1918.0,21.269,21.269,20.9742,20.9742,1918.0
2020-03-13 13:00:00,26.28,26.32,26.18,26.19,1703.0,20.9344,20.9663,20.8548,20.8627,1703.0
2020-03-13 13:05:00,26.16,26.42,26.14,26.42,2186.0,20.8388,21.0459,20.8229,21.0459,2186.0
2020-03-13 13:10:00,26.5,26.61,26.32,26.32,1947.0,21.1097,21.1973,20.9663,20.9663,1947.0
2020-03-13 13:15:00,26.3,26.52,26.25,26.52,1600.0,20.9503,21.1256,20.9105,21.1256,1600.0
2020-03-13 13:20:00,26.49,26.69,26.49,26.67,2251.0,21.1017,21.261,21.1017,21.2451,2251.0
2020-03-13 13:25:00,26.67,26.84,26.67,26.81,1500.0,21.2451,21.3805,21.2451,21.3566,1500.0
2020-03-13 13:30:00,26.84,26.88,26.81,26.88,1600.0,21.3805,21.4124,21.3566,21.4124,1600.0
2020-03-13 13:35:00,26.79,26.79,26.64,26.69,2000.0,21.3407,21.3407,21.2212,21.261,2000.0
2020-03-13 13:40:00,26.72,26.76,26.64,26.64,1500.0,21.2849,21.3168,21.2212,21.2212,1500.0
2020-03-13 13:45:00,26.67,27.06,26.67,26.97,1603.0,21.2451,21.5558,21.2451,21.4841,1603.0
2020-03-13 13:50:00,27.06,27.07,26.99,27.01,1404.0,21.5558,21.5637,21.5,21.5159,1404.0
2020-03-13 13:55:00,27.0,27.01,26.95,26.99,4287.0,21.508,21.5159,21.4681,21.5,4287.0
2020-03-13 14:00:00,26.97,26.97,26.71,26.81,1674.0,21.4841,21.4841,21.2769,21.3566,1674.0
2020-03-13 14:05:00,26.8,26.85,26.48,26.52,4802.0,21.3486,21.3885,21.0937,21.1256,4802.0
2020-03-13 14:10:00,26.53,26.64,26.35,26.42,4741.0,21.1336,21.2212,20.9902,21.0459,4741.0
2020-03-13 14:15:00,26.37,26.74,26.33,26.51,2948.0,21.0061,21.3008,20.9742,21.1176,2948.0
2020-03-13 14:20:00,26.47,26.47,26.31,26.46,2613.0,21.0858,21.0858,20.9583,21.0778,2613.0
2020-03-13 14:25:00,26.51,26.51,26.28,26.29,2158.0,21.1176,21.1176,20.9344,20.9424,2158.0
2020-03-13 14:30:00,26.3,26.3,26.0,26.13,2916.0,20.9503,20.9503,20.7114,20.8149,2916.0
2020-03-13 14:35:00,26.12,26.12,25.71,25.74,4065.0,20.807,20.807,20.4804,20.5043,4065.0
2020-03-13 14:40:00,25.73,25.74,25.61,25.71,4894.0,20.4963,20.5043,20.4007,20.4804,4894.0
2020-03-13 14:45:00,25.73,25.73,25.53,25.53,2120.0,20.4963,20.4963,20.337,20.337,2120.0
2020-03-13 14:50:00,25.49,25.62,25.44,25.61,4362.0,20.3051,20.4087,20.2653,20.4007,4362.0
2020-03-13 14:55:00,25.6,25.88,25.58,25.85,5252.0,20.3927,20.6158,20.3768,20.5919,5252.0
2020-03-13 15:00:00,25.83,25.87,25.56,25.62,4235.0,20.5759,20.6078,20.3609,20.4087,4235.0
2020-03-13 15:05:00,25.62,25.73,25.54,25.65,6302.0,20.4087,20.4963,20.3449,20.4326,6302.0
2020-03-13 15:10:00,25.66,25.67,25.45,25.57,6918.0,20.4405,20.4485,20.2732,20.3688,6918.0
2020-03-13 15:15:00,25.58,25.74,25.57,25.63,4973.0,20.3768,20.5043,20.3688,20.4166,4973.0
2020-03-13 15:20:00,25.62,25.76,25.6,25.76,6682.0,20.4087,20.5202,20.3927,20.5202,6682.0
2020-03-13 15:25:00,25.77,25.92,25.76,25.78,5631.0,20.5282,20.6476,20.5202,20.5361,5631.0
2020-03-13 15:30:00,25.78,25.9,25.63,25.72,11344.0,20.5361,20.6317,20.4166,20.4883,11344.0
2020-03-13 15:35:00,25.68,25.7,25.48,25.6,15926.0,20.4565,20.4724,20.2971,20.3927,15926.0
2020-03-13 15:40:00,25.61,25.72,25.47,25.69,9959.0,20.4007,20.4883,20.2892,20.4644,9959.0
2020-03-13 15:45:00,25.73,25.74,25.47,25.53,10477.0,20.4963,20.5043,20.2892,20.337,10477.0
2020-03-13 15:50:00,25.56,27.99,25.56,27.98,31265.0,20.3609,22.2966,20.3609,22.2886,31265.0
2020-03-13 15:55:00,27.95,28.15,26.9,27.26,51148.0,22.2647,22.424,21.4283,21.7151,51148.0
2020-03-16 09:30:00,23.02,23.02,23.02,23.02,0.0,18.3375,18.3375,18.3375,18.3375,0.0
2020-03-16 09:35:00,23.02,23.02,23.02,23.02,0.0,18.3375,18.3375,18.3375,18.3375,0.0
2020-03-16 09:40:00,23.02,23.02,23.02,23.02,0.0,18.3375,18.3375,18.3375,18.3375,0.0
2020-03-16 09:45:00,22.7,22.7,20.24,20.7,34390.0,18.0826,18.0826,16.123,16.4894,34390.0
2020-03-16 09:50:00,20.8,22.0,20.69,22.0,8228.0,16.5691,17.525,16.4815,17.525,8228.0
2020-03-16 09:55:00,21.95,22.63,21.72,22.61,2300.0,17.4852,18.0269,17.302,18.0109,2300.0
2020-03-16 10:00:00,23.0,23.08,22.7,23.01,3959.0,18.3216,18.3853,18.0826,18.3296,3959.0
2020-03-16 10:05:00,22.84,23.76,22.84,23.61,6616.0,18.1941,18.927,18.1941,18.8075,6616.0
2020-03-16 10:10:00,23.62,23.98,23.54,23.75,3747.0,18.8155,19.1023,18.7518,18.919,3747.0
2020-03-16 10:15:00,23.68,24.13,23.46,24.13,5346.0,18.8633,19.2217,18.688,19.2217,5346.0
2020-03-16 10:20:00,24.29,24.39,23.98,24.13,4757.0,19.3492,19.4289,19.1023,19.2217,4757.0
2020-03-16 10:25:00,24.22,24.43,23.97,23.99,5414.0,19.2934,19.4607,19.0943,19.1102,5414.0
2020-03-16 10:30:00,24.22,24.47,24.14,24.41,3311.0,19.2934,19.4926,19.2297,19.4448,3311.0
2020-03-16 10:35:00,24.43,25.36,24.43,25.31,5587.0,19.4607,20.2015,19.4607,20.1617,5587.0
2020-03-16 10:40:00,25.38,25.95,25.09,25.92,3953.0,20.2175,20.6715,19.9865,20.6476,3953.0
2020-03-16 10:45:00,25.96,26.39,25.89,26.25,10932.0,20.6795,21.022,20.6237,20.9105,10932.0
2020-03-16 10:50:00,26.27,26.35,25.8,25.97,8407.0,20.9264,20.9902,20.552,20.6875,8407.0
2020-03-16 10:55:00,25.85,25.85,25.3,25.45,1400.0,20.5919,20.5919,20.1538,20.2732,1400.0
2020-03-16 11:00:00,25.64,25.67,25.49,25.49,1783.0,20.4246,20.4485,20.3051,20.3051,1783.0
2020-03-16 11:05:00,25.59,26.21,25.52,26.21,1605.0,20.3848,20.8787,20.329,20.8787,1605.0
2020-03-16 11:10:00,26.15,27.03,26.15,26.73,5442.0,20.8309,21.5319,20.8309,21.2929,5442.0
2020-03-16 11:15:00,26.8,26.8,26.58,26.62,3547.0,21.3486,21.3486,21.1734,21.2053,3547.0
2020-03-16 11:20:00,26.63,26.95,26.63,26.95,1500.0,21.2132,21.4681,21.2132,21.4681,1500.0
2020-03-16 11:25:00,26.98,27.23,26.98,26.99,1965.0,21.492,21.6912,21.492,21.5,1965.0
2020-03-16 11:30:00,27.0,27.0,26.83,26.86,1842.0,21.508,21.508,21.3725,21.3964,1842.0
2020-03-16 11:35:00,26.83,27.1,26.83,26.95,1100.0,21.3725,21.5876,21.3725,21.4681,1100.0
2020-03-16 11:40:00,26.81,26.81,26.67,26.67,700.0,21.3566,21.3566,21.2451,21.2451,700.0
2020-03-16 11:45:00,26.65,26.65,26.16,26.16,3425.0,21.2292,21.2292,20.8388,20.8388,3425.0
2020-03-16 11:50:00,26.2,26.53,26.2,26.53,600.0,20.8707,21.1336,20.8707,21.1336,600.0
2020-03-16 11:55:00,26.71,26.81,26.45,26.61,2100.0,21.2769,21.3566,21.0698,21.1973,2100.0
2020-03-16 12:00:00,26.71,26.71,26.36,26.36,1679.0,21.2769,21.2769,20.9981,20.9981,1679.0
2020-03-16 12:05:00,26.37,26.61,26.29,26.29,3182.0,21.0061,21.1973,20.9424,20.9424,3182.0
2020-03-16 12:10:00,26.12,26.4,26.03,26.3,2311.0,20.807,21.03,20.7353,20.9503,2311.0
2020-03-16 12:15:00,26.28,26.37,26.03,26.03,1200.0,20.9344,21.0061,20.7353,20.7353,1200.0
2020-03-16 12:20:00,26.03,26.27,26.02,26.2,2100.0,20.7353,20.9264,20.7273,20.8707,2100.0
2020-03-16 12:25:00,26.34,26.55,26.32,26.55,2500.0,20.9822,21.1495,20.9663,21.1495,2500.0
2020-03-16 12:30:00,26.56,26.68,26.43,26.44,2000.0,21.1575,21.253,21.0539,21.0619,2000.0
2020-03-16 12:35:00,26.39,26.46,26.32,26.46,1400.0,21.022,21.0778,20.9663,21.0778,1400.0
2020-03-16 12:40:00,26.49,26.51,26.2,26.2,1245.0,21.1017,21.1176,20.8707,20.8707,1245.0
2020-03-16 12:45:00,26.13,26.13,25.96,26.13,1222.0,20.8149,20.8149,20.6795,20.8149,1222.0
2020-03-16 12:50:00,26.0,26.0,25.67,25.67,1547.0,20.7114,20.7114,20.4485,20.4485,1547.0
2020-03-16 12:55:00,25.56,25.58,25.3,25.51,2856.0,20.3609,20.3768,20.1538,20.321,2856.0
2020-03-16 13:00:00,25.53,25.58,25.49,25.57,2460.0,20.337,20.3768,20.3051,20.3688,2460.0
2020-03-16 13:05:00,25.46,25.47,25.27,25.27,2500.0,20.2812,20.2892,20.1299,20.1299,2500.0
2020-03-16 13:10:00,25.28,25.75,25.27,25.4,2311.0,20.1378,20.5122,20.1299,20.2334,2311.0
2020-03-16 13:15:00,25.38,25.38,25.29,25.31,500.0,20.2175,20.2175,20.1458,20.1617,500.0
2020-03-16 13:20:00,25.24,25.24,25.04,25.08,895.0,20.106,20.106,19.9466,19.9785,895.0
2020-03-16 13:25:00,25.19,25.2,24.88,24.93,1383.0,20.0661,20.0741,19.8192,19.859,1383.0
2020-03-16 13:30:00,24.93,24.93,24.61,24.7,1450.0,19.859,19.859,19.6041,19.6758,1450.0
2020-03-16 13:35:00,24.72,24.72,24.56,24.6,900.0,19.6917,19.6917,19.5643,19.5961,900.0
2020-03-16 13:40:00,24.53,24.53,24.38,24.38,400.0,19.5404,19.5404,19.4209,19.4209,400.0
2020-03-16 13:45:00,24.31,24.32,24.03,24.05,3303.0,19.3651,19.3731,19.1421,19.158,3303.0
2020-03-16 13:50:00,24.05,24.05,23.85,23.95,5511.0,19.158,19.158,18.9987,19.0784,5511.0
2020-03-16 13:55:00,23.96,24.1,23.95,23.98,1800.0,19.0863,19.1978,19.0784,19.1023,1800.0
2020-03-16 14:00:00,23.96,24.02,23.81,23.82,3906.0,19.0863,19.1341,18.9668,18.9748,3906.0
2020-03-16 14:05:00,23.83,23.83,23.65,23.65,1000.0,18.9828,18.9828,18.8394,18.8394,1000.0
2020-03-16 14:10:00,23.64,23.68,23.56,23.65,1800.0,18.8314,18.8633,18.7677,18.8394,1800.0
2020-03-16 14:15:00,23.64,23.78,23.62,23.77,3177.0,18.8314,18.9429,18.8155,18.935,3177.0
2020-03-16 14:20:00,23.86,23.86,23.56,23.56,2293.0,19.0067,19.0067,18.7677,18.7677,2293.0
2020-03-16 14:25:00,23.52,23.62,23.49,23.49,1200.0,18.7358,18.8155,18.7119,18.7119,1200.0
2020-03-16 14:30:00,23.49,23.64,23.43,23.64,2300.0,18.7119,18.8314,18.6641,18.8314,2300.0
2020-03-16 14:35:00,23.96,23.96,23.58,23.8,2625.0,19.0863,19.0863,18.7836,18.9589,2625.0
2020-03-16 14:40:00,23.52,23.61,23.52,23.55,800.0,18.7358,18.8075,18.7358,18.7597,800.0
2020-03-16 14:45:00,23.55,23.64,23.55,23.62,2598.0,18.7597,18.8314,18.7597,18.8155,2598.0
2020-03-16 14:50:00,23.63,23.79,23.62,23.72,2300.0,18.8234,18.9509,18.8155,18.8951,2300.0
2020-03-16 14:55:00,23.68,23.95,23.66,23.92,2095.0,18.8633,19.0784,18.8473,19.0545,2095.0
2020-03-16 15:00:00,23.96,24.13,23.92,24.05,3438.0,19.0863,19.2217,19.0545,19.158,3438.0
2020-03-16 15:05:00,24.08,24.24,23.94,24.01,3864.0,19.1819,19.3094,19.0704,19.1262,3864.0
2020-03-16 15:10:00,24.09,24.32,24.09,24.31,3187.0,19.1899,19.3731,19.1899,19.3651,3187.0
2020-03-16 15:15:00,24.3,24.8,24.3,24.8,2101.0,19.3572,19.7555,19.3572,19.7555,2101.0
2020-03-16 15:20:00,24.83,25.04,24.82,24.95,4282.0,19.7794,19.9466,19.7714,19.8749,4282.0
2020-03-16 15:25:00,25.0,25.0,24.84,24.85,2728.0,19.9148,19.9148,19.7873,19.7953,2728.0
2020-03-16 15:30:00,24.82,24.82,24.39,24.39,2700.0,19.7714,19.7714,19.4289,19.4289,2700.0
2020-03-16 15:35:00,24.4,24.45,24.17,24.18,4115.0,19.4368,19.4767,19.2536,19.2616,4115.0
2020-03-16 15:40:00,24.19,24.37,24.13,24.37,4459.0,19.2695,19.4129,19.2217,19.4129,4459.0
2020-03-16 15:45:00,24.56,24.56,24.31,24.39,2899.0,19.5643,19.5643,19.3651,19.4289,2899.0
2020-03-16 15:50:00,24.34,24.34,23.78,23.84,12467.0,19.389,19.389,18.9429,18.9907,12467.0
2020-03-16 15:55:00,23.87,23.89,23.42,23.49,19489.0,19.0146,19.0306,18.6562,18.7119,19489.0
2020-03-17 09:30:00,23.68,23.85,23.04,23.61,4420.0,18.8633,18.9987,18.3535,18.8075,4420.0
2020-03-17 09:35:00,23.16,23.23,22.27,22.7,4408.0,18.449,18.5048,17.7401,18.0826,4408.0
2020-03-17 09:40:00,22.6,23.06,22.44,22.48,3475.0,18.003,18.3694,17.8755,17.9074,3475.0
2020-03-17 09:45:00,22.71,23.44,22.71,23.32,10313.0,18.0906,18.6721,18.0906,18.5765,10313.0
2020-03-17 09:50:00,23.27,23.37,23.26,23.33,3236.0,18.5367,18.6163,18.5287,18.5845,3236.0
2020-03-17 09:55:00,23.27,23.55,23.14,23.16,2835.0,18.5367,18.7597,18.4331,18.449,2835.0
2020-03-17 10:00:00,23.12,23.43,23.12,23.38,2018.0,18.4172,18.6641,18.4172,18.6243,2018.0
2020-03-17 10:05:00,23.51,23.51,23.05,23.14,5054.0,18.7279,18.7279,18.3614,18.4331,5054.0
2020-03-17 10:10:00,23.16,23.56,23.16,23.38,3382.0,18.449,18.7677,18.449,18.6243,3382.0
2020-03-17 10:15:00,23.38,23.51,23.25,23.25,2216.0,18.6243,18.7279,18.5207,18.5207,2216.0
2020-03-17 10:20:00,23.09,23.09,22.88,23.07,1578.0,18.3933,18.3933,18.226,18.3774,1578.0
2020-03-17 10:25:00,23.06,23.09,22.91,23.06,1100.0,18.3694,18.3933,18.2499,18.3694,1100.0
2020-03-17 10:30:00,23.07,23.07,22.56,22.56,1480.0,18.3774,18.3774,17.9711,17.9711,1480.0
2020-03-17 10:35:00,22.56,22.69,22.45,22.45,2700.0,17.9711,18.0747,17.8835,17.8835,2700.0
2020-03-17 10:40:00,22.31,22.65,22.24,22.65,3266.0,17.7719,18.0428,17.7162,18.0428,3266.0
2020-03-17 10:45:00,22.69,22.78,22.47,22.59,1000.0,18.0747,18.1463,17.8994,17.995,1000.0
2020-03-17 10:50:00,22.61,22.61,22.49,22.58,782.0,18.0109,18.0109,17.9153,17.987,782.0
2020-03-17 10:55:00,22.53,22.67,22.53,22.67,700.0,17.9472,18.0587,17.9472,18.0587,700.0
2020-03-17 11:00:00,22.62,22.63,22.4,22.5,1500.0,18.0189,18.0269,17.8436,17.9233,1500.0
2020-03-17 11:05:00,22.49,22.85,22.49,22.8,4744.0,17.9153,18.2021,17.9153,18.1623,4744.0
2020-03-17 11:10:00,22.82,23.15,22.82,23.15,2850.0,18.1782,18.4411,18.1782,18.4411,2850.0
2020-03-17 11:15:00,23.12,23.18,22.88,22.95,3231.0,18.4172,18.465,18.226,18.2818,3231.0
2020-03-17 11:20:00,23.02,23.1,22.96,22.96,3091.0,18.3375,18.4013,18.2897,18.2897,3091.0
2020-03-17 11:25:00,22.85,23.2,22.85,23.2,3790.0,18.2021,18.4809,18.2021,18.4809,3790.0
2020-03-17 11:30:00,23.09,23.42,23.09,23.36,1780.0,18.3933,18.6562,18.3933,18.6084,1780.0
2020-03-17 11:35:00,23.37,23.37,23.19,23.25,800.0,18.6163,18.6163,18.4729,18.5207,800.0
2020-03-17 11:40:00,23.19,23.4,23.19,23.37,1200.0,18.4729,18.6402,18.4729,18.6163,1200.0
2020-03-17 11:45:00,23.28,23.33,23.18,23.19,700.0,18.5446,18.5845,18.465,18.4729,700.0
2020-03-17 11:50:00,23.22,23.25,23.0,23.04,3328.0,18.4968,18.5207,18.3216,18.3535,3328.0
2020-03-17 11:55:00,22.89,22.89,22.83,22.83,1200.0,18.234,18.234,18.1862,18.1862,1200.0
2020-03-17 12:00:00,22.82,22.85,22.7,22.82,2300.0,18.1782,18.2021,18.0826,18.1782,2300.0
2020-03-17 12:05:00,22.87,22.99,22.85,22.96,2912.0,18.218,18.3136,18.2021,18.2897,2912.0
2020-03-17 12:10:00,22.84,23.13,22.84,23.13,3410.0,18.1941,18.4252,18.1941,18.4252,3410.0
2020-03-17 12:15:00,22.95,23.01,22.71,23.01,4122.0,18.2818,18.3296,18.0906,18.3296,4122.0
2020-03-17 12:20:00,22.92,22.92,22.63,22.81,2542.0,18.2579,18.2579,18.0269,18.1702,2542.0
2020-03-17 12:25:00,22.82,22.85,22.77,22.84,1400.0,18.1782,18.2021,18.1384,18.1941,1400.0
2020-03-17 12:30:00,22.9,23.07,22.81,22.81,1800.0,18.2419,18.3774,18.1702,18.1702,1800.0
2020-03-17 12:35:00,22.76,22.76,22.61,22.61,1400.0,18.1304,18.1304,18.0109,18.0109,1400.0
2020-03-17 12:40:00,22.62,22.71,22.51,22.62,1536.0,18.0189,18.0906,17.9313,18.0189,1536.0
2020-03-17 12:45:00,22.63,22.79,22.63,22.63,1559.0,18.0269,18.1543,18.0269,18.0269,1559.0
2020-03-17 12:50:00,22.5,22.5,22.17,22.17,2324.0,17.9233,17.9233,17.6604,17.6604,2324.0
2020-03-17 12:55:00,22.1,22.16,22.06,22.1,3097.0,17.6047,17.6525,17.5728,17.6047,3097.0
2020-03-17 13:00:00,22.01,22.06,21.94,21.94,6464.0,17.533,17.5728,17.4772,17.4772,6464.0
2020-03-17 13:05:00,21.73,21.84,21.3,21.3,14853.0,17.3099,17.3975,16.9674,16.9674,14853.0
2020-03-17 13:10:00,21.21,21.22,21.21,21.22,200.0,16.8957,16.9037,16.8957,16.9037,200.0
2020-03-17 13:15:00,21.12,21.12,20.79,20.98,6003.0,16.824,16.824,16.5611,16.7125,6003.0
2020-03-17 13:20:00,20.96,20.99,20.78,20.93,2800.0,16.6965,16.7204,16.5532,16.6727,2800.0
2020-03-17 13:25:00,20.97,20.97,20.82,20.94,1913.0,16.7045,16.7045,16.585,16.6806,1913.0
2020-03-17 13:30:00,20.92,20.97,20.85,20.91,972.0,16.6647,16.7045,16.6089,16.6567,972.0
2020-03-17 13:35:00,21.0,21.0,20.85,20.93,800.0,16.7284,16.7284,16.6089,16.6727,800.0
2020-03-17 13:40:00,21.1,21.22,21.01,21.01,2440.0,16.8081,16.9037,16.7364,16.7364,2440.0
2020-03-17 13:45:00,21.07,21.18,21.07,21.18,1500.0,16.7842,16.8718,16.7842,16.8718,1500.0
2020-03-17 13:50:00,21.18,21.23,21.16,21.16,1599.0,16.8718,16.9116,16.8559,16.8559,1599.0
2020-03-17 13:55:00,20.9,20.9,20.85,20.85,1549.0,16.6488,16.6488,16.6089,16.6089,1549.0
2020-03-17 14:00:00,20.78,20.78,20.54,20.55,1292.0,16.5532,16.5532,16.362,16.3699,1292.0
2020-03-17 14:05:00,20.82,20.84,20.79,20.83,1100.0,16.585,16.601,16.5611,16.593,1100.0
2020-03-17 14:10:00,20.76,20.77,20.63,20.63,1434.0,16.5372,16.5452,16.4337,16.4337,1434.0
2020-03-17 14:15:00,20.57,20.92,20.57,20.88,2400.0,16.3859,16.6647,16.3859,16.6328,2400.0
2020-03-17 14:20:00,20.89,20.89,20.68,20.68,6446.0,16.6408,16.6408,16.4735,16.4735,6446.0
2020-03-17 14:25:00,20.69,20.82,20.67,20.73,6025.0,16.4815,16.585,16.4655,16.5133,6025.0
2020-03-17 14:30:00,20.79,20.94,20.79,20.93,1294.0,16.5611,16.6806,16.5611,16.6727,1294.0
2020-03-17 14:35:00,20.93,21.05,20.75,20.75,2594.0,16.6727,16.7682,16.5293,16.5293,2594.0
2020-03-17 14:40:00,20.84,20.84,20.75,20.76,2100.0,16.601,16.601,16.5293,16.5372,2100.0
2020-03-17 14:45:00,20.61,20.62,20.52,20.53,1500.0,16.4177,16.4257,16.346,16.354,1500.0
2020-03-17 14:50:00,20.5,20.58,20.4,20.43,5823.0,16.3301,16.3938,16.2505,16.2744,5823.0
2020-03-17 14:55:00,20.39,20.45,20.38,20.43,3625.0,16.2425,16.2903,16.2345,16.2744,3625.0
2020-03-17 15:00:00,20.31,20.4,20.21,20.4,4400.0,16.1788,16.2505,16.0991,16.2505,4400.0
2020-03-17 15:05:00,20.29,20.45,20.21,20.45,2952.0,16.1628,16.2903,16.0991,16.2903,2952.0
2020-03-17 15:10:00,20.36,20.36,20.11,20.2,2025.0,16.2186,16.2186,16.0194,16.0911,2025.0
2020-03-17 15:15:00,20.2,20.22,20.1,20.17,4851.0,16.0911,16.1071,16.0115,16.0672,4851.0
2020-03-17 15:20:00,20.1,20.13,20.07,20.13,4843.0,16.0115,16.0354,15.9876,16.0354,4843.0
2020-03-17 15:25:00,20.09,20.09,20.07,20.08,3933.0,16.0035,16.0035,15.9876,15.9955,3933.0
2020-03-17 15:30:00,20.08,20.2,20.07,20.17,4643.0,15.9955,16.0911,15.9876,16.0672,4643.0
2020-03-17 15:35:00,20.19,20.43,20.14,20.14,5098.0,16.0832,16.2744,16.0433,16.0433,5098.0
2020-03-17 15:40:00,20.15,20.27,20.07,20.17,7243.0,16.0513,16.1469,15.9876,16.0672,7243.0
2020-03-17 15:45:00,20.09,20.09,20.0,20.01,13692.0,16.0035,16.0035,15.9318,15.9398,13692.0
2020-03-17 15:50:00,20.0,20.19,20.0,20.01,16458.0,15.9318,16.0832,15.9318,15.9398,16458.0
2020-03-17 15:55:00,20.01,20.5,19.92,20.23,19609.0,15.9398,16.3301,15.8681,16.115,19609.0
2020-03-18 09:30:00,18.37,18.89,18.21,18.57,12064.0,14.6334,15.0476,14.5059,14.7927,12064.0
2020-03-18 09:35:00,18.62,18.85,18.5,18.71,2856.0,14.8325,15.0157,14.7369,14.9042,2856.0
2020-03-18 09:40:00,18.72,18.9,18.53,18.78,7182.0,14.9122,15.0556,14.7608,14.96,7182.0
2020-03-18 09:45:00,18.76,18.77,18.38,18.39,5599.0,14.944,14.952,14.6413,14.6493,5599.0
2020-03-18 09:50:00,18.5,18.59,18.21,18.28,11715.0,14.7369,14.8086,14.5059,14.5617,11715.0
2020-03-18 09:55:00,18.18,18.18,17.36,17.4,12411.0,14.482,14.482,13.8288,13.8607,12411.0
2020-03-18 10:00:00,17.42,17.75,16.81,16.82,13524.0,13.8766,14.1395,13.3907,13.3987,13524.0
2020-03-18 10:05:00,16.64,17.42,16.42,17.42,9130.0,13.2553,13.8766,13.08,13.8766,9130.0
2020-03-18 10:10:00,17.67,18.09,17.67,17.81,8619.0,14.0758,14.4103,14.0758,14.1873,8619.0
2020-03-18 10:15:00,17.78,18.18,17.78,17.96,4021.0,14.1634,14.482,14.1634,14.3068,4021.0
2020-03-18 10:20:00,17.87,17.93,17.48,17.5,2600.0,14.2351,14.2829,13.9244,13.9403,2600.0
2020-03-18 10:25:00,17.5,17.57,17.3,17.45,5230.0,13.9403,13.9961,13.781,13.9005,5230.0
2020-03-18 10:30:00,17.46,17.52,17.31,17.51,5625.0,13.9085,13.9563,13.789,13.9483,5625.0
2020-03-18 10:35:00,17.47,17.7,17.44,17.7,5359.0,13.9164,14.0997,13.8925,14.0997,5359.0
2020-03-18 10:40:00,17.68,17.88,17.62,17.84,7379.0,14.0837,14.243,14.0359,14.2112,7379.0
2020-03-18 10:45:00,17.9,17.9,17.55,17.6,3500.0,14.259,14.259,13.9802,14.02,3500.0
2020-03-18 10:50:00,17.64,17.64,17.5,17.5,700.0,14.0519,14.0519,13.9403,13.9403,700.0
2020-03-18 10:55:00,17.48,17.52,17.33,17.34,5339.0,13.9244,13.9563,13.8049,13.8129,5339.0
2020-03-18 11:00:00,17.34,17.36,16.71,16.83,6617.0,13.8129,13.8288,13.311,13.4066,6617.0
2020-03-18 11:05:00,16.77,16.79,16.53,16.66,7641.0,13.3588,13.3748,13.1677,13.2712,7641.0
2020-03-18 11:10:00,16.7,16.97,16.7,16.97,3941.0,13.3031,13.5182,13.3031,13.5182,3941.0
2020-03-18 11:15:00,17.01,17.01,16.84,16.93,4910.0,13.55,13.55,13.4146,13.4863,4910.0
2020-03-18 11:20:00,17.0,17.13,16.95,17.01,12514.0,13.542,13.6456,13.5022,13.55,12514.0
2020-03-18 11:25:00,16.99,17.04,16.96,17.01,2222.0,13.5341,13.5739,13.5102,13.55,2222.0
2020-03-18 11:30:00,17.02,17.18,16.88,17.01,3393.0,13.558,13.6854,13.4465,13.55,3393.0
2020-03-18 11:35:00,16.98,17.07,16.93,16.93,1725.0,13.5261,13.5978,13.4863,13.4863,1725.0
2020-03-18 11:40:00,16.89,16.98,16.87,16.98,4040.0,13.4544,13.5261,13.4385,13.5261,4040.0
2020-03-18 11:45:00,16.99,17.18,16.99,17.13,3639.0,13.5341,13.6854,13.5341,13.6456,3639.0
2020-03-18 11:50:00,17.12,17.19,17.03,17.05,1100.0,13.6376,13.6934,13.5659,13.5819,1100.0
2020-03-18 11:55:00,17.11,17.28,17.11,17.23,6135.0,13.6297,13.7651,13.6297,13.7253,6135.0
2020-03-18 12:00:00,17.22,17.22,17.12,17.13,1300.0,13.7173,13.7173,13.6376,13.6456,1300.0
2020-03-18 12:05:00,16.96,17.05,16.92,16.92,1817.0,13.5102,13.5819,13.4783,13.4783,1817.0
2020-03-18 12:10:00,16.92,16.95,16.85,16.9,4012.0,13.4783,13.5022,13.4226,13.4624,4012.0
2020-03-18 12:15:00,16.94,16.94,16.7,16.71,1550.0,13.4943,13.4943,13.3031,13.311,1550.0
2020-03-18 12:20:00,16.69,16.7,16.63,16.68,1318.0,13.2951,13.3031,13.2473,13.2871,1318.0
2020-03-18 12:25:00,16.67,17.11,16.64,17.11,9750.0,13.2792,13.6297,13.2553,13.6297,9750.0
2020-03-18 12:30:00,17.1,17.18,17.1,17.15,10310.0,13.6217,13.6854,13.6217,13.6615,10310.0
2020-03-18 12:35:00,17.16,17.16,16.71,16.74,3226.0,13.6695,13.6695,13.311,13.3349,3226.0
2020-03-18 12:40:00,16.7,16.7,16.53,16.56,2951.0,13.3031,13.3031,13.1677,13.1915,2951.0
2020-03-18 12:45:00,16.53,16.55,16.46,16.48,4224.0,13.1677,13.1836,13.1119,13.1278,4224.0
2020-03-18 12:50:00,16.46,16.46,16.32,16.32,1400.0,13.1119,13.1119,13.0004,13.0004,1400.0
2020-03-18 12:55:00,16.17,16.17,16.13,16.13,300.0,12.8809,12.8809,12.849,12.849,300.0
2020-03-18 13:00:00,16.13,16.13,16.13,16.13,0.0,12.849,12.849,12.849,12.849,0.0
2020-03-18 13:05:00,16.13,16.13,16.13,16.13,0.0,12.849,12.849,12.849,12.849,0.0
2020-03-18 13:10:00,16.05,16.33,16.05,16.3,7392.0,12.7853,13.0083,12.7853,12.9844,7392.0
2020-03-18 13:15:00,16.27,16.27,15.96,16.0,23403.0,12.9605,12.9605,12.7136,12.7455,23403.0
2020-03-18 13:20:00,15.99,16.01,15.77,15.86,6466.0,12.7375,12.7534,12.5622,12.6339,6466.0
2020-03-18 13:25:00,15.91,16.05,15.79,15.8,7347.0,12.6738,12.7853,12.5782,12.5861,7347.0
2020-03-18 13:30:00,15.8,15.8,15.56,15.59,5696.0,12.5861,12.5861,12.395,12.4189,5696.0
2020-03-18 13:35:00,15.59,15.6,15.51,15.6,6211.0,12.4189,12.4268,12.3551,12.4268,6211.0
2020-03-18 13:40:00,15.57,15.88,15.5,15.88,4254.0,12.4029,12.6499,12.3472,12.6499,4254.0
2020-03-18 13:45:00,15.94,16.1,15.8,15.84,7024.0,12.6977,12.8251,12.5861,12.618,7024.0
2020-03-18 13:50:00,15.92,15.92,15.79,15.86,4413.0,12.6817,12.6817,12.5782,12.6339,4413.0
2020-03-18 13:55:00,15.91,15.91,15.71,15.73,3185.0,12.6738,12.6738,12.5144,12.5304,3185.0
2020-03-18 14:00:00,15.76,15.88,15.71,15.81,3547.0,12.5543,12.6499,12.5144,12.5941,3547.0
2020-03-18 14:05:00,15.8,15.84,15.66,15.79,8884.0,12.5861,12.618,12.4746,12.5782,8884.0
2020-03-18 14:10:00,15.73,15.78,15.65,15.65,2548.0,12.5304,12.5702,12.4667,12.4667,2548.0
2020-03-18 14:15:00,15.64,15.67,15.1,15.1,2991.0,12.4587,12.4826,12.0285,12.0285,2991.0
2020-03-18 14:20:00,15.04,15.04,14.55,14.66,9733.0,11.9807,11.9807,11.5904,11.678,9733.0
2020-03-18 14:25:00,14.68,14.93,14.68,14.87,3191.0,11.694,11.8931,11.694,11.8453,3191.0
2020-03-18 14:30:00,14.86,15.19,14.86,15.18,4695.0,11.8373,12.1002,11.8373,12.0923,4695.0
2020-03-18 14:35:00,15.16,15.4,15.09,15.4,4622.0,12.0763,12.2675,12.0206,12.2675,4622.0
2020-03-18 14:40:00,15.41,15.43,15.06,15.25,8000.0,12.2755,12.2914,11.9967,12.148,8000.0
2020-03-18 14:45:00,15.28,15.41,15.21,15.38,9669.0,12.1719,12.2755,12.1162,12.2516,9669.0
2020-03-18 14:50:00,15.44,15.62,15.4,15.58,9047.0,12.2994,12.4428,12.2675,12.4109,9047.0
2020-03-18 14:55:00,15.56,15.67,15.35,15.39,7708.0,12.395,12.4826,12.2277,12.2595,7708.0
2020-03-18 15:00:00,15.44,15.65,15.44,15.5,5174.0,12.2994,12.4667,12.2994,12.3472,5174.0
2020-03-18 15:05:00,15.51,15.65,15.34,15.62,4222.0,12.3551,12.4667,12.2197,12.4428,4222.0
2020-03-18 15:10:00,15.7,15.9,15.6,15.9,7400.0,12.5065,12.6658,12.4268,12.6658,7400.0
2020-03-18 15:15:00,15.91,15.94,15.65,15.81,6779.0,12.6738,12.6977,12.4667,12.5941,6779.0
2020-03-18 15:20:00,15.81,15.82,15.45,15.45,6946.0,12.5941,12.6021,12.3073,12.3073,6946.0
2020-03-18 15:25:00,15.45,15.64,15.32,15.33,3220.0,12.3073,12.4587,12.2038,12.2117,3220.0
2020-03-18 15:30:00,15.36,15.55,15.36,15.54,7631.0,12.2356,12.387,12.2356,12.379,7631.0
2020-03-18 15:35:00,15.48,15.48,15.09,15.16,6626.0,12.3312,12.3312,12.0206,12.0763,6626.0
2020-03-18 15:40:00,15.18,15.48,15.18,15.33,8155.0,12.0923,12.3312,12.0923,12.2117,8155.0
2020-03-18 15:45:00,15.31,15.31,15.13,15.26,15972.0,12.1958,12.1958,12.0524,12.156,15972.0
2020-03-18 15:50:00,15.27,15.42,15.11,15.42,24576.0,12.1639,12.2834,12.0365,12.2834,24576.0
2020-03-18 15:55:00,15.37,15.75,15.29,15.59,14445.0,12.2436,12.5463,12.1799,12.4189,14445.0
2020-03-19 09:30:00,16.26,16.27,15.8,15.83,12223.0,12.9526,12.9605,12.5861,12.61,12223.0
2020-03-19 09:35:00,15.91,16.06,15.8,15.9,3958.0,12.6738,12.7933,12.5861,12.6658,3958.0
2020-03-19 09:40:00,15.81,15.9,15.52,15.53,6073.0,12.5941,12.6658,12.3631,12.3711,6073.0
2020-03-19 09:45:00,15.5,15.5,15.28,15.46,4683.0,12.3472,12.3472,12.1719,12.3153,4683.0
2020-03-19 09:50:00,15.49,15.6,15.4,15.5,1995.0,12.3392,12.4268,12.2675,12.3472,1995.0
2020-03-19 09:55:00,15.56,15.95,15.55,15.95,6100.0,12.395,12.7056,12.387,12.7056,6100.0
2020-03-19 10:00:00,15.88,16.25,15.56,16.25,6059.0,12.6499,12.9446,12.395,12.9446,6059.0
2020-03-19 10:05:00,16.17,17.19,16.14,17.19,5656.0,12.8809,13.6934,12.857,13.6934,5656.0
2020-03-19 10:10:00,17.15,17.15,16.86,17.01,4407.0,13.6615,13.6615,13.4305,13.55,4407.0
2020-03-19 10:15:00,17.04,17.14,16.84,16.84,3433.0,13.5739,13.6536,13.4146,13.4146,3433.0
2020-03-19 10:20:00,16.87,17.16,16.87,17.16,3270.0,13.4385,13.6695,13.4385,13.6695,3270.0
2020-03-19 10:25:00,17.11,17.23,16.97,17.23,3012.0,13.6297,13.7253,13.5182,13.7253,3012.0
2020-03-19 10:30:00,17.28,17.61,17.2,17.61,4330.0,13.7651,14.028,13.7014,14.028,4330.0
2020-03-19 10:35:00,17.65,17.68,17.14,17.18,4171.0,14.0598,14.0837,13.6536,13.6854,4171.0
2020-03-19 10:40:00,17.15,17.34,17.15,17.23,4593.0,13.6615,13.8129,13.6615,13.7253,4593.0
2020-03-19 10:45:00,17.34,17.49,17.26,17.33,3503.0,13.8129,13.9324,13.7492,13.8049,3503.0
2020-03-19 10:50:00,17.27,17.27,16.98,16.98,7371.0,13.7571,13.7571,13.5261,13.5261,7371.0
2020-03-19 10:55:00,17.0,17.11,16.86,16.87,5723.0,13.542,13.6297,13.4305,13.4385,5723.0
2020-03-19 11:00:00,16.92,17.07,16.92,16.93,5073.0,13.4783,13.5978,13.4783,13.4863,5073.0
2020-03-19 11:05:00,16.85,17.07,16.85,16.94,3147.0,13.4226,13.5978,13.4226,13.4943,3147.0
2020-03-19 11:10:00,16.97,17.09,16.94,16.96,1500.0,13.5182,13.6137,13.4943,13.5102,1500.0
2020-03-19 11:15:00,16.9,17.03,16.51,17.01,7830.0,13.4624,13.5659,13.1517,13.55,7830.0
2020-03-19 11:20:00,16.88,17.38,16.88,17.15,7466.0,13.4465,13.8448,13.4465,13.6615,7466.0
2020-03-19 11:25:00,17.22,17.45,17.18,17.45,11341.0,13.7173,13.9005,13.6854,13.9005,11341.0
2020-03-19 11:30:00,17.48,17.49,17.05,17.29,7455.0,13.9244,13.9324,13.5819,13.7731,7455.0
2020-03-19 11:35:00,17.31,17.46,17.0,17.0,6541.0,13.789,13.9085,13.542,13.542,6541.0
2020-03-19 11:40:00,17.0,17.27,17.0,17.15,2500.0,13.542,13.7571,13.542,13.6615,2500.0
2020-03-19 11:45:00,17.23,17.39,17.21,17.29,3139.0,13.7253,13.8527,13.7093,13.7731,3139.0
2020-03-19 11:50:00,17.09,17.36,17.03,17.36,3825.0,13.6137,13.8288,13.5659,13.8288,3825.0
2020-03-19 11:55:00,17.42,17.59,17.24,17.24,12052.0,13.8766,14.012,13.7332,13.7332,12052.0
2020-03-19 12:00:00,17.23,17.25,17.03,17.18,5873.0,13.7253,13.7412,13.5659,13.6854,5873.0
2020-03-19 12:05:00,17.19,17.38,17.18,17.38,8182.0,13.6934,13.8448,13.6854,13.8448,8182.0
2020-03-19 12:10:00,17.47,17.85,17.47,17.85,10101.0,13.9164,14.2192,13.9164,14.2192,10101.0
2020-03-19 12:15:00,17.83,17.84,17.5,17.55,8529.0,14.2032,14.2112,13.9403,13.9802,8529.0
2020-03-19 12:20:00,17.58,17.75,17.58,17.64,5092.0,14.0041,14.1395,14.0041,14.0519,5092.0
2020-03-19 12:25:00,17.67,17.77,17.55,17.77,6544.0,14.0758,14.1554,13.9802,14.1554,6544.0
2020-03-19 12:30:00,17.81,17.85,17.57,17.61,10144.0,14.1873,14.2192,13.9961,14.028,10144.0
2020-03-19 12:35:00,17.61,17.65,17.42,17.42,11515.0,14.028,14.0598,13.8766,13.8766,11515.0
2020-03-19 12:40:00,17.45,18.17,17.16,17.59,14105.0,13.9005,14.4741,13.6695,14.012,14105.0
2020-03-19 12:45:00,17.69,18.11,17.69,18.09,1300.0,14.0917,14.4263,14.0917,14.4103,1300.0
2020-03-19 12:50:00,18.09,18.09,17.82,18.08,5349.0,14.4103,14.4103,14.1953,14.4024,5349.0
2020-03-19 12:55:00,18.1,18.34,17.95,17.95,5967.0,14.4183,14.6095,14.2988,14.2988,5967.0
2020-03-19 13:00:00,18.07,18.1,17.8,17.8,3400.0,14.3944,14.4183,14.1793,14.1793,3400.0
2020-03-19 13:05:00,17.88,18.0,17.88,17.98,1200.0,14.243,14.3386,14.243,14.3227,1200.0
2020-03-19 13:10:00,18.0,18.08,17.96,18.03,4048.0,14.3386,14.4024,14.3068,14.3625,4048.0
2020-03-19 13:15:00,18.06,18.28,18.04,18.28,4350.0,14.3864,14.5617,14.3705,14.5617,4350.0
2020-03-19 13:20:00,18.3,18.67,18.3,18.53,5039.0,14.5776,14.8724,14.5776,14.7608,5039.0
2020-03-19 13:25:00,18.58,19.14,18.58,18.93,4574.0,14.8007,15.2468,14.8007,15.0795,4574.0
2020-03-19 13:30:00,18.99,19.04,18.74,18.74,3847.0,15.1273,15.1671,14.9281,14.9281,3847.0
2020-03-19 13:35:00,18.73,18.77,18.54,18.75,4068.0,14.9202,14.952,14.7688,14.9361,4068.0
2020-03-19 13:40:00,18.77,18.77,18.46,18.51,3300.0,14.952,14.952,14.7051,14.7449,3300.0
2020-03-19 13:45:00,18.52,18.74,18.52,18.68,4550.0,14.7529,14.9281,14.7529,14.8803,4550.0
2020-03-19 13:50:00,18.68,18.9,18.67,18.84,6878.0,14.8803,15.0556,14.8724,15.0078,6878.0
2020-03-19 13:55:00,18.94,19.0,18.81,18.84,3742.0,15.0874,15.1352,14.9839,15.0078,3742.0
2020-03-19 14:00:00,18.86,19.05,18.77,19.0,5547.0,15.0237,15.1751,14.952,15.1352,5547.0
2020-03-19 14:05:00,19.11,19.11,19.01,19.09,1600.0,15.2229,15.2229,15.1432,15.2069,1600.0
2020-03-19 14:10:00,19.1,19.13,19.0,19.1,2198.0,15.2149,15.2388,15.1352,15.2149,2198.0
2020-03-19 14:15:00,19.11,19.11,19.0,19.07,2700.0,15.2229,15.2229,15.1352,15.191,2700.0
2020-03-19 14:20:00,19.09,19.12,18.98,18.98,6550.0,15.2069,15.2308,15.1193,15.1193,6550.0
2020-03-19 14:25:00,18.93,18.94,18.8,18.85,4949.0,15.0795,15.0874,14.9759,15.0157,4949.0
2020-03-19 14:30:00,18.83,18.84,18.75,18.75,3681.0,14.9998,15.0078,14.9361,14.9361,3681.0
2020-03-19 14:35:00,18.75,18.88,18.63,18.88,3000.0,14.9361,15.0396,14.8405,15.0396,3000.0
2020-03-19 14:40:00,18.96,19.26,18.95,19.17,8021.0,15.1034,15.3423,15.0954,15.2707,8021.0
2020-03-19 14:45:00,19.19,19.24,19.07,19.24,5460.0,15.2866,15.3264,15.191,15.3264,5460.0
2020-03-19 14:50:00,19.27,19.27,18.97,18.97,5641.0,15.3503,15.3503,15.1113,15.1113,5641.0
2020-03-19 14:55:00,18.99,19.05,18.94,19.01,4200.0,15.1273,15.1751,15.0874,15.1432,4200.0
2020-03-19 15:00:00,18.97,19.05,18.83,19.03,5425.0,15.1113,15.1751,14.9998,15.1591,5425.0
2020-03-19 15:05:00,19.01,19.09,18.91,18.92,4378.0,15.1432,15.2069,15.0635,15.0715,4378.0
2020-03-19 15:10:00,18.9,18.9,18.78,18.89,5350.0,15.0556,15.0556,14.96,15.0476,5350.0
2020-03-19 15:15:00,18.97,19.16,18.95,19.1,4202.0,15.1113,15.2627,15.0954,15.2149,4202.0
2020-03-19 15:20:00,19.07,19.14,18.63,18.78,7404.0,15.191,15.2468,14.8405,14.96,7404.0
2020-03-19 15:25:00,18.82,18.96,18.77,18.92,8774.0,14.9918,15.1034,14.952,15.0715,8774.0
2020-03-19 15:30:00,18.97,18.99,18.77,18.84,10507.0,15.1113,15.1273,14.952,15.0078,10507.0
2020-03-19 15:35:00,18.86,18.86,18.56,18.62,11742.0,15.0237,15.0237,14.7847,14.8325,11742.0
2020-03-19 15:40:00,18.63,18.65,18.43,18.61,16583.0,14.8405,14.8564,14.6812,14.8246,16583.0
2020-03-19 15:45:00,18.61,18.73,18.5,18.58,26539.0,14.8246,14.9202,14.7369,14.8007,26539.0
2020-03-19 15:50:00,18.58,18.77,18.46,18.55,46583.0,14.8007,14.952,14.7051,14.7768,46583.0
2020-03-19 15:55:00,18.55,18.72,18.4,18.71,34095.0,14.7768,14.9122,14.6573,14.9042,34095.0
2020-03-20 09:30:00,19.35,19.48,18.69,19.0,7300.0,15.414,15.5176,14.8883,15.1352,7300.0
2020-03-20 09:35:00,18.94,19.37,18.37,18.37,13202.0,15.0874,15.43,14.6334,14.6334,13202.0
2020-03-20 09:40:00,18.4,18.76,18.16,18.38,10944.0,14.6573,14.944,14.4661,14.6413,10944.0
2020-03-20 09:45:00,18.15,18.17,17.51,17.71,5445.0,14.4581,14.4741,13.9483,14.1076,5445.0
2020-03-20 09:50:00,17.62,18.22,17.62,18.13,5995.0,14.0359,14.5139,14.0359,14.4422,5995.0
2020-03-20 09:55:00,18.21,18.47,18.15,18.42,5044.0,14.5059,14.713,14.4581,14.6732,5044.0
2020-03-20 10:00:00,18.44,18.96,18.44,18.96,5329.0,14.6891,15.1034,14.6891,15.1034,5329.0
2020-03-20 10:05:00,18.87,19.18,18.87,19.04,4907.0,15.0317,15.2786,15.0317,15.1671,4907.0
2020-03-20 10:10:00,19.01,19.3,19.0,19.16,2712.0,15.1432,15.3742,15.1352,15.2627,2712.0
2020-03-20 10:15:00,19.21,19.68,19.21,19.51,3500.0,15.3025,15.6769,15.3025,15.5415,3500.0
2020-03-20 10:20:00,19.45,19.93,19.42,19.87,5905.0,15.4937,15.8761,15.4698,15.8283,5905.0
2020-03-20 10:25:00,19.83,20.35,19.83,20.24,5163.0,15.7964,16.2106,15.7964,16.123,5163.0
2020-03-20 10:30:00,20.23,20.72,20.13,20.68,2551.0,16.115,16.5054,16.0354,16.4735,2551.0
2020-03-20 10:35:00,20.6,20.6,20.3,20.42,6084.0,16.4098,16.4098,16.1708,16.2664,6084.0
2020-03-20 10:40:00,20.53,20.63,20.3,20.51,4030.0,16.354,16.4337,16.1708,16.3381,4030.0
2020-03-20 10:45:00,20.48,20.59,20.29,20.38,14179.0,16.3142,16.4018,16.1628,16.2345,14179.0
2020-03-20 10:50:00,20.4,20.4,20.27,20.34,3975.0,16.2505,16.2505,16.1469,16.2027,3975.0
2020-03-20 10:55:00,20.31,20.57,20.28,20.5,3793.0,16.1788,16.3859,16.1549,16.3301,3793.0
2020-03-20 11:00:00,20.46,20.48,20.23,20.23,3400.0,16.2983,16.3142,16.115,16.115,3400.0
2020-03-20 11:05:00,20.32,20.36,20.08,20.3,2900.0,16.1867,16.2186,15.9955,16.1708,2900.0
2020-03-20 11:10:00,20.33,20.38,20.11,20.19,2200.0,16.1947,16.2345,16.0194,16.0832,2200.0
2020-03-20 11:15:00,20.14,20.16,19.64,19.64,3700.0,16.0433,16.0593,15.645,15.645,3700.0
2020-03-20 11:20:00,19.61,19.64,19.0,19.0,7504.0,15.6212,15.645,15.1352,15.1352,7504.0
2020-03-20 11:25:00,18.86,19.59,18.86,19.53,3121.0,15.0237,15.6052,15.0237,15.5574,3121.0
2020-03-20 11:30:00,19.51,19.6,19.28,19.6,4600.0,15.5415,15.6132,15.3583,15.6132,4600.0
2020-03-20 11:35:00,19.78,20.0,19.66,19.75,2615.0,15.7566,15.9318,15.661,15.7327,2615.0
2020-03-20 11:40:00,19.71,19.75,19.6,19.61,3027.0,15.7008,15.7327,15.6132,15.6212,3027.0
2020-03-20 11:45:00,19.56,19.73,19.5,19.68,2300.0,15.5813,15.7167,15.5335,15.6769,2300.0
2020-03-20 11:50:00,19.69,19.8,19.56,19.8,3590.0,15.6849,15.7725,15.5813,15.7725,3590.0
2020-03-20 11:55:00,19.81,20.13,19.71,19.98,3907.0,15.7805,16.0354,15.7008,15.9159,3907.0
2020-03-20 12:00:00,19.74,20.27,19.74,20.12,5517.0,15.7247,16.1469,15.7247,16.0274,5517.0
2020-03-20 12:05:00,20.11,20.12,19.55,19.55,3400.0,16.0194,16.0274,15.5734,15.5734,3400.0
2020-03-20 12:10:00,19.48,19.75,19.47,19.7,4107.0,15.5176,15.7327,15.5096,15.6928,4107.0
2020-03-20 12:15:00,19.73,19.82,19.62,19.64,2978.0,15.7167,15.7884,15.6291,15.645,2978.0
2020-03-20 12:20:00,19.62,19.82,19.61,19.7,3050.0,15.6291,15.7884,15.6212,15.6928,3050.0
2020-03-20 12:25:00,19.59,19.65,19.38,19.58,3070.0,15.6052,15.653,15.4379,15.5973,3070.0
2020-03-20 12:30:00,19.7,19.92,19.7,19.91,1950.0,15.6928,15.8681,15.6928,15.8601,1950.0
2020-03-20 12:35:00,19.97,20.0,19.71,19.81,3552.0,15.9079,15.9318,15.7008,15.7805,3552.0
2020-03-20 12:40:00,19.73,19.83,19.67,19.72,2806.0,15.7167,15.7964,15.6689,15.7088,2806.0
2020-03-20 12:45:00,19.73,19.95,19.71,19.94,3950.0,15.7167,15.892,15.7008,15.884,3950.0
2020-03-20 12:50:00,19.9,20.1,19.9,20.05,3275.0,15.8522,16.0115,15.8522,15.9717,3275.0
2020-03-20 12:55:00,20.05,20.05,19.75,19.83,3800.0,15.9717,15.9717,15.7327,15.7964,3800.0
2020-03-20 13:00:00,19.82,20.1,19.8,19.98,2000.0,15.7884,16.0115,15.7725,15.9159,2000.0
2020-03-20 13:05:00,19.99,20.03,19.7,19.73,4000.0,15.9239,15.9557,15.6928,15.7167,4000.0
2020-03-20 13:10:00,19.77,19.82,19.62,19.63,2700.0,15.7486,15.7884,15.6291,15.6371,2700.0
2020-03-20 13:15:00,19.71,19.74,19.54,19.55,2223.0,15.7008,15.7247,15.5654,15.5734,2223.0
2020-03-20 13:20:00,19.53,19.7,19.53,19.61,2728.0,15.5574,15.6928,15.5574,15.6212,2728.0
2020-03-20 13:25:00,19.56,19.86,19.5,19.81,3450.0,15.5813,15.8203,15.5335,15.7805,3450.0
2020-03-20 13:30:00,19.88,19.94,19.65,19.71,4901.0,15.8362,15.884,15.653,15.7008,4901.0
2020-03-20 13:35:00,19.75,20.0,19.69,19.92,10268.0,15.7327,15.9318,15.6849,15.8681,10268.0
2020-03-20 13:40:00,19.88,20.03,19.74,19.87,4890.0,15.8362,15.9557,15.7247,15.8283,4890.0
2020-03-20 13:45:00,19.94,20.15,19.9,19.9,7200.0,15.884,16.0513,15.8522,15.8522,7200.0
2020-03-20 13:50:00,19.92,20.31,19.92,20.2,6808.0,15.8681,16.1788,15.8681,16.0911,6808.0
2020-03-20 13:55:00,20.16,20.39,20.16,20.39,3972.0,16.0593,16.2425,16.0593,16.2425,3972.0
2020-03-20 14:00:00,20.35,20.42,20.27,20.41,4600.0,16.2106,16.2664,16.1469,16.2584,4600.0
2020-03-20 14:05:00,20.43,20.52,20.3,20.46,2590.0,16.2744,16.346,16.1708,16.2983,2590.0
2020-03-20 14:10:00,20.5,20.55,20.44,20.5,2800.0,16.3301,16.3699,16.2823,16.3301,2800.0
2020-03-20 14:15:00,20.52,20.53,20.36,20.42,2595.0,16.346,16.354,16.2186,16.2664,2595.0
2020-03-20 14:20:00,20.44,20.62,20.3,20.3,3396.0,16.2823,16.4257,16.1708,16.1708,3396.0
2020-03-20 14:25:00,20.37,20.38,19.75,19.91,5230.0,16.2266,16.2345,15.7327,15.8601,5230.0
2020-03-20 14:30:00,20.0,20.06,19.84,19.87,4343.0,15.9318,15.9796,15.8044,15.8283,4343.0
2020-03-20 14:35:00,19.9,19.92,19.41,19.48,3539.0,15.8522,15.8681,15.4618,15.5176,3539.0
2020-03-20 14:40:00,19.38,19.45,19.05,19.42,5228.0,15.4379,15.4937,15.1751,15.4698,5228.0
2020-03-20 14:45:00,19.38,19.46,19.22,19.3,2140.0,15.4379,15.5017,15.3105,15.3742,2140.0
2020-03-20 14:50:00,19.35,19.44,19.15,19.15,2213.0,15.414,15.4857,15.2547,15.2547,2213.0
2020-03-20 14:55:00,19.17,19.17,18.93,18.95,8578.0,15.2707,15.2707,15.0795,15.0954,8578.0
2020-03-20 15:00:00,18.98,18.98,18.62,18.62,9813.0,15.1193,15.1193,14.8325,14.8325,9813.0
2020-03-20 15:05:00,18.59,18.66,18.4,18.58,5248.0,14.8086,14.8644,14.6573,14.8007,5248.0
2020-03-20 15:10:00,18.46,18.51,18.26,18.26,6333.0,14.7051,14.7449,14.5458,14.5458,6333.0
2020-03-20 15:15:00,18.4,18.41,18.08,18.17,5342.0,14.6573,14.6652,14.4024,14.4741,5342.0
2020-03-20 15:20:00,18.2,18.37,18.15,18.25,8565.0,14.498,14.6334,14.4581,14.5378,8565.0
2020-03-20 15:25:00,18.38,18.66,18.36,18.5,9651.0,14.6413,14.8644,14.6254,14.7369,9651.0
2020-03-20 15:30:00,18.55,19.08,18.55,19.08,7050.0,14.7768,15.199,14.7768,15.199,7050.0
2020-03-20 15:35:00,19.09,19.09,18.56,18.59,7119.0,15.2069,15.2069,14.7847,14.8086,7119.0
2020-03-20 15:40:00,18.69,18.74,18.52,18.65,7476.0,14.8883,14.9281,14.7529,14.8564,7476.0
2020-03-20 15:45:00,18.62,18.7,18.47,18.52,11765.0,14.8325,14.8963,14.713,14.7529,11765.0
2020-03-20 15:50:00,18.56,18.77,18.43,18.69,14415.0,14.7847,14.952,14.6812,14.8883,14415.0
2020-03-20 15:55:00,18.68,18.75,18.46,18.61,23009.0,14.8803,14.9361,14.7051,14.8246,23009.0
2020-03-23 09:30:00,18.89,18.89,18.43,18.5,2854.0,15.0476,15.0476,14.6812,14.7369,2854.0
2020-03-23 09:35:00,18.3,18.3,17.5,17.5,3293.0,14.5776,14.5776,13.9403,13.9403,3293.0
2020-03-23 09:40:00,17.63,17.92,17.63,17.7,2833.0,14.0439,14.2749,14.0439,14.0997,2833.0
2020-03-23 09:45:00,17.61,17.89,17.56,17.8,1625.0,14.028,14.251,13.9881,14.1793,1625.0
2020-03-23 09:50:00,17.79,17.85,17.59,17.72,2429.0,14.1714,14.2192,14.012,14.1156,2429.0
2020-03-23 09:55:00,17.71,18.33,17.71,18.33,4842.0,14.1076,14.6015,14.1076,14.6015,4842.0
2020-03-23 10:00:00,18.57,18.83,18.29,18.33,6098.0,14.7927,14.9998,14.5697,14.6015,6098.0
2020-03-23 10:05:00,18.57,18.57,18.17,18.28,2007.0,14.7927,14.7927,14.4741,14.5617,2007.0
2020-03-23 10:10:00,18.42,18.97,18.42,18.97,3300.0,14.6732,15.1113,14.6732,15.1113,3300.0
2020-03-23 10:15:00,18.9,18.95,18.81,18.9,4349.0,15.0556,15.0954,14.9839,15.0556,4349.0
2020-03-23 10:20:00,18.79,19.0,18.72,19.0,2407.0,14.9679,15.1352,14.9122,15.1352,2407.0
2020-03-23 10:25:00,19.07,19.58,19.03,19.51,8246.0,15.191,15.5973,15.1591,15.5415,8246.0
2020-03-23 10:30:00,19.54,19.58,19.36,19.58,4900.0,15.5654,15.5973,15.422,15.5973,4900.0
2020-03-23 10:35:00,19.5,19.52,18.92,19.21,3900.0,15.5335,15.5495,15.0715,15.3025,3900.0
2020-03-23 10:40:00,19.22,19.75,19.12,19.61,4700.0,15.3105,15.7327,15.2308,15.6212,4700.0
2020-03-23 10:45:00,19.52,19.52,19.28,19.28,2200.0,15.5495,15.5495,15.3583,15.3583,2200.0
2020-03-23 10:50:00,19.18,19.41,19.18,19.24,1728.0,15.2786,15.4618,15.2786,15.3264,1728.0
2020-03-23 10:55:00,19.25,19.35,19.19,19.35,3318.0,15.3344,15.414,15.2866,15.414,3318.0
2020-03-23 11:00:00,19.38,19.38,19.05,19.21,2300.0,15.4379,15.4379,15.1751,15.3025,2300.0
2020-03-23 11:05:00,19.19,19.35,19.01,19.02,1700.0,15.2866,15.414,15.1432,15.1512,1700.0
2020-03-23 11:10:00,19.06,19.09,18.84,18.98,2200.0,15.183,15.2069,15.0078,15.1193,2200.0
2020-03-23 11:15:00,18.96,18.98,18.55,18.55,2242.0,15.1034,15.1193,14.7768,14.7768,2242.0
2020-03-23 11:20:00,18.59,18.71,18.43,18.71,2900.0,14.8086,14.9042,14.6812,14.9042,2900.0
2020-03-23 11:25:00,18.64,19.01,18.6,18.96,4300.0,14.8485,15.1432,14.8166,15.1034,4300.0
2020-03-23 11:30:00,19.05,19.2,18.99,19.05,3375.0,15.1751,15.2945,15.1273,15.1751,3375.0
2020-03-23 11:35:00,18.99,19.1,18.92,18.94,2000.0,15.1273,15.2149,15.0715,15.0874,2000.0
2020-03-23 11:40:00,18.87,18.89,18.71,18.71,1500.0,15.0317,15.0476,14.9042,14.9042,1500.0
2020-03-23 11:45:00,18.73,18.87,18.7,18.8,12410.0,14.9202,15.0317,14.8963,14.9759,12410.0
2020-03-23 11:50:00,18.89,19.18,18.89,19.11,1900.0,15.0476,15.2786,15.0476,15.2229,1900.0
2020-03-23 11:55:00,19.13,19.5,19.07,19.44,2562.0,15.2388,15.5335,15.191,15.4857,2562.0
2020-03-23 12:00:00,19.5,19.65,19.39,19.58,4900.0,15.5335,15.653,15.4459,15.5973,4900.0
2020-03-23 12:05:00,19.7,19.7,19.4,19.51,2637.0,15.6928,15.6928,15.4539,15.5415,2637.0
2020-03-23 12:10:00,19.44,19.63,19.41,19.63,2000.0,15.4857,15.6371,15.4618,15.6371,2000.0
2020-03-23 12:15:00,19.7,19.88,19.58,19.74,6355.0,15.6928,15.8362,15.5973,15.7247,6355.0
2020-03-23 12:20:00,19.8,20.0,19.73,19.88,5700.0,15.7725,15.9318,15.7167,15.8362,5700.0
2020-03-23 12:25:00,19.75,19.91,19.48,19.84,3270.0,15.7327,15.8601,15.5176,15.8044,3270.0
2020-03-23 12:30:00,19.86,19.94,19.67,19.78,1800.0,15.8203,15.884,15.6689,15.7566,1800.0
2020-03-23 12:35:00,19.85,20.0,19.78,19.91,8500.0,15.8123,15.9318,15.7566,15.8601,8500.0
2020-03-23 12:40:00,19.89,19.95,19.78,19.84,2600.0,15.8442,15.892,15.7566,15.8044,2600.0
2020-03-23 12:45:00,19.78,19.96,19.78,19.96,1400.0,15.7566,15.9,15.7566,15.9,1400.0
2020-03-23 12:50:00,19.79,19.87,19.72,19.83,1900.0,15.7645,15.8283,15.7088,15.7964,1900.0
2020-03-23 12:55:00,19.85,20.35,19.85,20.32,3255.0,15.8123,16.2106,15.8123,16.1867,3255.0
2020-03-23 13:00:00,20.19,20.36,20.11,20.36,2761.0,16.0832,16.2186,16.0194,16.2186,2761.0
2020-03-23 13:05:00,20.29,20.4,20.21,20.27,1800.0,16.1628,16.2505,16.0991,16.1469,1800.0
2020-03-23 13:10:00,20.44,20.79,20.44,20.77,3900.0,16.2823,16.5611,16.2823,16.5452,3900.0
2020-03-23 13:15:00,20.72,20.74,20.55,20.74,4609.0,16.5054,16.5213,16.3699,16.5213,4609.0
2020-03-23 13:20:00,20.72,20.89,20.61,20.74,2236.0,16.5054,16.6408,16.4177,16.5213,2236.0
2020-03-23 13:25:00,20.67,20.84,20.57,20.57,2159.0,16.4655,16.601,16.3859,16.3859,2159.0
2020-03-23 13:30:00,20.46,20.81,20.39,20.79,2813.0,16.2983,16.5771,16.2425,16.5611,2813.0
2020-03-23 13:35:00,20.77,21.2,20.72,21.2,4987.0,16.5452,16.8877,16.5054,16.8877,4987.0
2020-03-23 13:40:00,21.25,21.25,20.66,20.75,2864.0,16.9276,16.9276,16.4576,16.5293,2864.0
2020-03-23 13:45:00,20.84,21.12,20.81,21.1,2500.0,16.601,16.824,16.5771,16.8081,2500.0
2020-03-23 13:50:00,21.13,21.49,21.03,21.35,5229.0,16.832,17.1187,16.7523,17.0072,5229.0
2020-03-23 13:55:00,21.19,21.41,21.19,21.19,4701.0,16.8798,17.055,16.8798,16.8798,4701.0
2020-03-23 14:00:00,21.2,21.29,20.83,20.95,5024.0,16.8877,16.9594,16.593,16.6886,5024.0
2020-03-23 14:05:00,20.94,21.16,20.86,20.86,2100.0,16.6806,16.8559,16.6169,16.6169,2100.0
2020-03-23 14:10:00,20.8,21.01,20.8,20.93,2100.0,16.5691,16.7364,16.5691,16.6727,2100.0
2020-03-23 14:15:00,20.96,21.17,20.96,21.0,1600.0,16.6965,16.8638,16.6965,16.7284,1600.0
2020-03-23 14:20:00,20.97,21.05,20.83,20.99,1800.0,16.7045,16.7682,16.593,16.7204,1800.0
2020-03-23 14:25:00,20.94,21.32,20.91,21.22,2300.0,16.6806,16.9833,16.6567,16.9037,2300.0
2020-03-23 14:30:00,21.25,21.25,21.07,21.18,2149.0,16.9276,16.9276,16.7842,16.8718,2149.0
2020-03-23 14:35:00,21.22,21.22,21.07,21.17,3724.0,16.9037,16.9037,16.7842,16.8638,3724.0
2020-03-23 14:40:00,21.24,21.27,20.98,21.2,4001.0,16.9196,16.9435,16.7125,16.8877,4001.0
2020-03-23 14:45:00,21.22,21.29,20.88,21.28,3115.0,16.9037,16.9594,16.6328,16.9515,3115.0
2020-03-23 14:50:00,21.26,21.27,20.98,20.98,1200.0,16.9355,16.9435,16.7125,16.7125,1200.0
2020-03-23 14:55:00,21.0,21.13,20.96,21.03,2296.0,16.7284,16.832,16.6965,16.7523,2296.0
2020-03-23 15:00:00,20.98,21.05,20.81,20.99,2722.0,16.7125,16.7682,16.5771,16.7204,2722.0
2020-03-23 15:05:00,20.92,21.03,20.92,20.96,2800.0,16.6647,16.7523,16.6647,16.6965,2800.0
2020-03-23 15:10:00,20.92,21.01,20.87,20.87,3500.0,16.6647,16.7364,16.6249,16.6249,3500.0
2020-03-23 15:15:00,20.87,20.87,20.73,20.83,3500.0,16.6249,16.6249,16.5133,16.593,3500.0
2020-03-23 15:20:00,20.78,20.78,20.54,20.56,5232.0,16.5532,16.5532,16.362,16.3779,5232.0
2020-03-23 15:25:00,20.54,20.69,20.47,20.61,2681.0,16.362,16.4815,16.3062,16.4177,2681.0
2020-03-23 15:30:00,20.63,20.68,20.57,20.62,8072.0,16.4337,16.4735,16.3859,16.4257,8072.0
2020-03-23 15:35:00,20.57,20.69,20.5,20.65,5055.0,16.3859,16.4815,16.3301,16.4496,5055.0
2020-03-23 15:40:00,20.61,20.69,20.5,20.59,5890.0,16.4177,16.4815,16.3301,16.4018,5890.0
2020-03-23 15:45:00,20.56,20.69,20.31,20.31,5674.0,16.3779,16.4815,16.1788,16.1788,5674.0
2020-03-23 15:50:00,20.32,20.49,20.18,20.29,18038.0,16.1867,16.3222,16.0752,16.1628,18038.0
2020-03-23 15:55:00,20.31,20.41,20.2,20.35,18792.0,16.1788,16.2584,16.0911,16.2106,18792.0
2020-03-24 09:30:00,22.35,22.84,22.1,22.68,11597.0,17.8038,18.1941,17.6047,18.0667,11597.0
2020-03-24 09:35:00,22.88,23.77,22.8,23.54,25251.0,18.226,18.935,18.1623,18.7518,25251.0
2020-03-24 09:40:00,23.54,24.17,22.92,22.92,29909.0,18.7518,19.2536,18.2579,18.2579,29909.0
2020-03-24 09:45:00,22.97,23.05,22.25,22.78,7615.0,18.2977,18.3614,17.7242,18.1463,7615.0
2020-03-24 09:50:00,22.85,23.42,22.79,23.4,3400.0,18.2021,18.6562,18.1543,18.6402,3400.0
2020-03-24 09:55:00,23.42,23.75,23.21,23.66,6529.0,18.6562,18.919,18.4889,18.8473,6529.0
2020-03-24 10:00:00,23.69,23.69,23.44,23.59,10678.0,18.8712,18.8712,18.6721,18.7916,10678.0
2020-03-24 10:05:00,23.6,23.76,23.46,23.71,11083.0,18.7995,18.927,18.688,18.8872,11083.0
2020-03-24 10:10:00,23.74,24.27,23.67,24.26,9901.0,18.9111,19.3333,18.8553,19.3253,9901.0
2020-03-24 10:15:00,24.32,24.68,23.74,23.74,11788.0,19.3731,19.6599,18.9111,18.9111,11788.0
2020-03-24 10:20:00,23.69,24.31,23.52,24.11,11622.0,18.8712,19.3651,18.7358,19.2058,11622.0
2020-03-24 10:25:00,24.15,24.24,23.87,23.95,5273.0,19.2377,19.3094,19.0146,19.0784,5273.0
2020-03-24 10:30:00,23.91,23.93,23.7,23.74,8092.0,19.0465,19.0624,18.8792,18.9111,8092.0
2020-03-24 10:35:00,23.67,24.02,23.63,23.7,8124.0,18.8553,19.1341,18.8234,18.8792,8124.0
2020-03-24 10:40:00,23.84,24.0,23.62,23.86,7655.0,18.9907,19.1182,18.8155,19.0067,7655.0
2020-03-24 10:45:00,23.85,23.85,23.5,23.65,5604.0,18.9987,18.9987,18.7199,18.8394,5604.0
2020-03-24 10:50:00,23.65,23.65,23.36,23.38,7687.0,18.8394,18.8394,18.6084,18.6243,7687.0
2020-03-24 10:55:00,23.37,23.45,22.96,23.04,2850.0,18.6163,18.6801,18.2897,18.3535,2850.0
2020-03-24 11:00:00,23.02,23.08,22.95,23.02,2000.0,18.3375,18.3853,18.2818,18.3375,2000.0
2020-03-24 11:05:00,22.94,22.94,22.64,22.64,608.0,18.2738,18.2738,18.0348,18.0348,608.0
2020-03-24 11:10:00,22.81,22.82,22.4,22.61,3104.0,18.1702,18.1782,17.8436,18.0109,3104.0
2020-03-24 11:15:00,22.6,23.01,22.58,22.96,2400.0,18.003,18.3296,17.987,18.2897,2400.0
2020-03-24 11:20:00,23.01,23.06,22.51,22.51,1686.0,18.3296,18.3694,17.9313,17.9313,1686.0
2020-03-24 11:25:00,22.52,22.7,22.41,22.7,1200.0,17.9392,18.0826,17.8516,18.0826,1200.0
2020-03-24 11:30:00,22.91,22.99,22.76,22.88,3063.0,18.2499,18.3136,18.1304,18.226,3063.0
2020-03-24 11:35:00,22.9,23.1,22.85,23.06,3422.0,18.2419,18.4013,18.2021,18.3694,3422.0
2020-03-24 11:40:00,23.1,23.38,23.05,23.26,2420.0,18.4013,18.6243,18.3614,18.5287,2420.0
2020-03-24 11:45:00,23.21,23.24,22.9,23.0,4337.0,18.4889,18.5128,18.2419,18.3216,4337.0
2020-03-24 11:50:00,22.96,23.01,22.69,22.71,3424.0,18.2897,18.3296,18.0747,18.0906,3424.0
2020-03-24 11:55:00,22.71,23.05,22.71,23.05,3804.0,18.0906,18.3614,18.0906,18.3614,3804.0
2020-03-24 12:00:00,23.19,23.28,22.93,22.93,3048.0,18.4729,18.5446,18.2658,18.2658,3048.0
2020-03-24 12:05:00,22.89,22.96,22.76,22.91,2739.0,18.234,18.2897,18.1304,18.2499,2739.0
2020-03-24 12:10:00,22.87,22.99,22.76,22.95,3000.0,18.218,18.3136,18.1304,18.2818,3000.0
2020-03-24 12:15:00,22.97,22.97,22.81,22.95,1290.0,18.2977,18.2977,18.1702,18.2818,1290.0
2020-03-24 12:20:00,23.0,23.32,23.0,23.32,2500.0,18.3216,18.5765,18.3216,18.5765,2500.0
2020-03-24 12:25:00,23.38,23.38,23.23,23.3,700.0,18.6243,18.6243,18.5048,18.5606,700.0
2020-03-24 12:30:00,23.28,23.28,23.17,23.17,1300.0,18.5446,18.5446,18.457,18.457,1300.0
2020-03-24 12:35:00,23.2,23.34,23.17,23.21,2700.0,18.4809,18.5924,18.457,18.4889,2700.0
2020-03-24 12:40:00,23.3,23.92,23.21,23.88,5600.0,18.5606,19.0545,18.4889,19.0226,5600.0
2020-03-24 12:45:00,23.82,23.88,23.6,23.61,2448.0,18.9748,19.0226,18.7995,18.8075,2448.0
2020-03-24 12:50:00,23.7,24.0,23.68,23.84,2667.0,18.8792,19.1182,18.8633,18.9907,2667.0
2020-03-24 12:55:00,23.97,24.14,23.67,23.7,2400.0,19.0943,19.2297,18.8553,18.8792,2400.0
2020-03-24 13:00:00,23.59,23.69,23.33,23.33,1100.0,18.7916,18.8712,18.5845,18.5845,1100.0
2020-03-24 13:05:00,23.2,23.23,22.87,22.88,1829.0,18.4809,18.5048,18.218,18.226,1829.0
2020-03-24 13:10:00,22.77,22.99,22.64,22.98,2000.0,18.1384,18.3136,18.0348,18.3057,2000.0
2020-03-24 13:15:00,22.93,22.99,22.92,22.96,921.0,18.2658,18.3136,18.2579,18.2897,921.0
2020-03-24 13:20:00,22.88,23.15,22.88,23.04,1176.0,18.226,18.4411,18.226,18.3535,1176.0
2020-03-24 13:25:00,23.08,23.28,23.08,23.18,2100.0,18.3853,18.5446,18.3853,18.465,2100.0
2020-03-24 13:30:00,23.29,23.4,23.2,23.33,2500.0,18.5526,18.6402,18.4809,18.5845,2500.0
2020-03-24 13:35:00,23.3,23.59,23.3,23.53,3507.0,18.5606,18.7916,18.5606,18.7438,3507.0
2020-03-24 13:40:00,23.55,23.58,23.25,23.29,2577.0,18.7597,18.7836,18.5207,18.5526,2577.0
2020-03-24 13:45:00,23.21,23.26,22.89,22.94,2278.0,18.4889,18.5287,18.234,18.2738,2278.0
2020-03-24 13:50:00,22.97,22.97,22.5,22.57,2930.0,18.2977,18.2977,17.9233,17.9791,2930.0
2020-03-24 13:55:00,22.62,22.82,22.62,22.76,1800.0,18.0189,18.1782,18.0189,18.1304,1800.0
2020-03-24 14:00:00,22.75,22.87,22.59,22.61,1973.0,18.1224,18.218,17.995,18.0109,1973.0
2020-03-24 14:05:00,22.61,22.72,22.61,22.62,1900.0,18.0109,18.0985,18.0109,18.0189,1900.0
2020-03-24 14:10:00,22.63,22.72,22.5,22.6,1700.0,18.0269,18.0985,17.9233,18.003,1700.0
2020-03-24 14:15:00,22.63,22.7,22.56,22.58,2100.0,18.0269,18.0826,17.9711,17.987,2100.0
2020-03-24 14:20:00,22.64,22.76,22.58,22.76,2800.0,18.0348,18.1304,17.987,18.1304,2800.0
2020-03-24 14:25:00,22.74,22.89,22.74,22.75,2300.0,18.1145,18.234,18.1145,18.1224,2300.0
2020-03-24 14:30:00,22.69,22.95,22.69,22.93,3600.0,18.0747,18.2818,18.0747,18.2658,3600.0
2020-03-24 14:35:00,22.96,23.01,22.67,22.67,5500.0,18.2897,18.3296,18.0587,18.0587,5500.0
2020-03-24 14:40:00,22.66,22.84,22.62,22.81,3200.0,18.0508,18.1941,18.0189,18.1702,3200.0
2020-03-24 14:45:00,22.87,22.88,22.67,22.67,1700.0,18.218,18.226,18.0587,18.0587,1700.0
2020-03-24 14:50:00,22.74,22.74,22.62,22.74,1600.0,18.1145,18.1145,18.0189,18.1145,1600.0
2020-03-24 14:55:00,22.8,22.89,22.74,22.87,2400.0,18.1623,18.234,18.1145,18.218,2400.0
2020-03-24 15:00:00,22.9,23.01,22.8,22.8,3700.0,18.2419,18.3296,18.1623,18.1623,3700.0
2020-03-24 15:05:00,22.92,22.92,22.73,22.87,2100.0,18.2579,18.2579,18.1065,18.218,2100.0
2020-03-24 15:10:00,22.88,22.92,22.75,22.87,2100.0,18.226,18.2579,18.1224,18.218,2100.0
2020-03-24 15:15:00,22.99,22.99,22.81,22.83,2200.0,18.3136,18.3136,18.1702,18.1862,2200.0
2020-03-24 15:20:00,22.83,22.97,22.83,22.84,1500.0,18.1862,18.2977,18.1862,18.1941,1500.0
2020-03-24 15:25:00,22.81,23.03,22.8,23.03,2685.0,18.1702,18.3455,18.1623,18.3455,2685.0
2020-03-24 15:30:00,23.0,23.27,23.0,23.19,2303.0,18.3216,18.5367,18.3216,18.4729,2303.0
2020-03-24 15:35:00,23.14,23.31,23.12,23.25,2200.0,18.4331,18.5685,18.4172,18.5207,2200.0
2020-03-24 15:40:00,23.21,23.44,23.21,23.44,2200.0,18.4889,18.6721,18.4889,18.6721,2200.0
2020-03-24 15:45:00,23.44,23.52,23.3,23.35,3534.0,18.6721,18.7358,18.5606,18.6004,3534.0
2020-03-24 15:50:00,23.43,23.88,23.43,23.83,10211.0,18.6641,19.0226,18.6641,18.9828,10211.0
2020-03-24 15:55:00,23.75,24.13,23.71,24.12,10431.0,18.919,19.2217,18.8872,19.2138,10431.0
2020-03-25 09:30:00,24.6,24.79,24.03,24.36,6456.0,19.5961,19.7475,19.1421,19.405,6456.0
2020-03-25 09:35:00,24.62,24.89,24.54,24.8,2056.0,19.6121,19.8272,19.5483,19.7555,2056.0
2020-03-25 09:40:00,24.94,25.08,24.43,24.57,4199.0,19.867,19.9785,19.4607,19.5722,4199.0
2020-03-25 09:45:00,24.18,24.26,23.91,23.91,2831.0,19.2616,19.3253,19.0465,19.0465,2831.0
2020-03-25 09:50:00,23.5,23.58,22.6,22.6,8339.0,18.7199,18.7836,18.003,18.003,8339.0
2020-03-25 09:55:00,22.41,23.13,22.23,22.45,5929.0,17.8516,18.4252,17.7082,17.8835,5929.0
2020-03-25 10:00:00,22.45,22.87,22.3,22.4,5763.0,17.8835,18.218,17.764,17.8436,5763.0
2020-03-25 10:05:00,22.39,22.74,22.39,22.58,705.0,17.8357,18.1145,17.8357,17.987,705.0
2020-03-25 10:10:00,22.84,22.84,22.49,22.49,2000.0,18.1941,18.1941,17.9153,17.9153,2000.0
2020-03-25 10:15:00,22.6,22.88,22.6,22.81,2501.0,18.003,18.226,18.003,18.1702,2501.0
2020-03-25 10:20:00,22.77,22.95,22.62,22.62,900.0,18.1384,18.2818,18.0189,18.0189,900.0
2020-03-25 10:25:00,22.59,22.85,22.37,22.79,2436.0,17.995,18.2021,17.8197,18.1543,2436.0
2020-03-25 10:30:00,22.82,23.16,22.72,22.83,2500.0,18.1782,18.449,18.0985,18.1862,2500.0
2020-03-25 10:35:00,23.01,23.28,22.92,23.25,2697.0,18.3296,18.5446,18.2579,18.5207,2697.0
2020-03-25 10:40:00,23.27,23.5,23.27,23.4,5466.0,18.5367,18.7199,18.5367,18.6402,5466.0
2020-03-25 10:45:00,23.41,23.41,23.21,23.38,4100.0,18.6482,18.6482,18.4889,18.6243,4100.0
2020-03-25 10:50:00,23.43,23.5,23.19,23.23,1324.0,18.6641,18.7199,18.4729,18.5048,1324.0
2020-03-25 10:55:00,23.0,23.18,22.87,23.18,3441.0,18.3216,18.465,18.218,18.465,3441.0
2020-03-25 11:00:00,23.27,23.27,22.95,23.07,2600.0,18.5367,18.5367,18.2818,18.3774,2600.0
2020-03-25 11:05:00,23.12,23.51,23.04,23.51,1700.0,18.4172,18.7279,18.3535,18.7279,1700.0
2020-03-25 11:10:00,23.37,23.37,22.95,23.13,3222.0,18.6163,18.6163,18.2818,18.4252,3222.0
2020-03-25 11:15:00,23.05,23.05,22.85,22.93,4274.0,18.3614,18.3614,18.2021,18.2658,4274.0
2020-03-25 11:20:00,22.95,23.11,22.81,23.1,4725.0,18.2818,18.4092,18.1702,18.4013,4725.0
2020-03-25 11:25:00,23.03,23.15,22.88,23.0,2602.0,18.3455,18.4411,18.226,18.3216,2602.0
2020-03-25 11:30:00,22.94,23.23,22.94,23.15,2300.0,18.2738,18.5048,18.2738,18.4411,2300.0
2020-03-25 11:35:00,23.16,23.25,23.04,23.19,2000.0,18.449,18.5207,18.3535,18.4729,2000.0
2020-03-25 11:40:00,23.18,23.23,23.03,23.05,3112.0,18.465,18.5048,18.3455,18.3614,3112.0
2020-03-25 11:45:00,23.06,23.24,22.97,23.14,6938.0,18.3694,18.5128,18.2977,18.4331,6938.0
2020-03-25 11:50:00,23.14,23.18,22.84,22.84,5700.0,18.4331,18.465,18.1941,18.1941,5700.0
2020-03-25 11:55:00,22.83,23.0,22.8,22.91,5854.0,18.1862,18.3216,18.1623,18.2499,5854.0
2020-03-25 12:00:00,22.9,23.13,22.9,22.96,4755.0,18.2419,18.4252,18.2419,18.2897,4755.0
2020-03-25 12:05:00,22.95,23.41,22.95,23.35,5615.0,18.2818,18.6482,18.2818,18.6004,5615.0
2020-03-25 12:10:00,23.44,23.45,23.3,23.44,3244.0,18.6721,18.6801,18.5606,18.6721,3244.0
2020-03-25 12:15:00,23.41,23.66,23.41,23.66,2000.0,18.6482,18.8473,18.6482,18.8473,2000.0
2020-03-25 12:20:00,23.68,23.88,23.68,23.81,1959.0,18.8633,19.0226,18.8633,18.9668,1959.0
2020-03-25 12:25:00,23.77,23.77,23.51,23.56,2182.0,18.935,18.935,18.7279,18.7677,2182.0
2020-03-25 12:30:00,23.55,23.67,23.45,23.67,980.0,18.7597,18.8553,18.6801,18.8553,980.0
2020-03-25 12:35:00,23.6,23.81,23.59,23.78,1612.0,18.7995,18.9668,18.7916,18.9429,1612.0
2020-03-25 12:40:00,23.79,23.87,23.66,23.85,1872.0,18.9509,19.0146,18.8473,18.9987,1872.0
2020-03-25 12:45:00,23.83,24.23,23.83,24.23,3155.0,18.9828,19.3014,18.9828,19.3014,3155.0
2020-03-25 12:50:00,24.22,24.3,23.89,23.98,4621.0,19.2934,19.3572,19.0306,19.1023,4621.0
2020-03-25 12:55:00,23.89,24.15,23.89,24.07,3104.0,19.0306,19.2377,19.0306,19.1739,3104.0
2020-03-25 13:00:00,24.1,24.59,24.1,24.56,8498.0,19.1978,19.5882,19.1978,19.5643,8498.0
2020-03-25 13:05:00,24.57,24.87,24.57,24.87,2500.0,19.5722,19.8112,19.5722,19.8112,2500.0
2020-03-25 13:10:00,24.71,24.71,24.39,24.39,1170.0,19.6838,19.6838,19.4289,19.4289,1170.0
2020-03-25 13:15:00,24.33,24.62,24.33,24.5,4100.0,19.3811,19.6121,19.3811,19.5165,4100.0
2020-03-25 13:20:00,24.58,24.84,24.54,24.83,2200.0,19.5802,19.7873,19.5483,19.7794,2200.0
2020-03-25 13:25:00,24.73,24.93,24.7,24.93,2300.0,19.6997,19.859,19.6758,19.859,2300.0
2020-03-25 13:30:00,24.88,25.25,24.81,25.24,3749.0,19.8192,20.1139,19.7634,20.106,3749.0
2020-03-25 13:35:00,25.22,25.44,25.08,25.44,2325.0,20.09,20.2653,19.9785,20.2653,2325.0
2020-03-25 13:40:00,25.5,25.87,25.5,25.82,4622.0,20.3131,20.6078,20.3131,20.568,4622.0
2020-03-25 13:45:00,25.87,25.95,25.53,25.81,5231.0,20.6078,20.6715,20.337,20.56,5231.0
2020-03-25 13:50:00,25.8,25.8,25.45,25.45,4308.0,20.552,20.552,20.2732,20.2732,4308.0
2020-03-25 13:55:00,25.48,25.5,25.03,25.03,3550.0,20.2971,20.3131,19.9387,19.9387,3550.0
2020-03-25 14:00:00,25.11,25.19,24.94,25.02,5200.0,20.0024,20.0661,19.867,19.9307,5200.0
2020-03-25 14:05:00,24.92,24.95,24.59,24.75,5100.0,19.851,19.8749,19.5882,19.7156,5100.0
2020-03-25 14:10:00,24.8,24.88,24.65,24.86,5336.0,19.7555,19.8192,19.636,19.8033,5336.0
2020-03-25 14:15:00,24.88,24.91,24.56,24.69,5001.0,19.8192,19.8431,19.5643,19.6678,5001.0
2020-03-25 14:20:00,24.57,24.67,24.45,24.47,7250.0,19.5722,19.6519,19.4767,19.4926,7250.0
2020-03-25 14:25:00,24.45,24.45,24.0,24.07,3629.0,19.4767,19.4767,19.1182,19.1739,3629.0
2020-03-25 14:30:00,23.98,24.05,23.64,23.65,4900.0,19.1023,19.158,18.8314,18.8394,4900.0
2020-03-25 14:35:00,23.64,23.68,23.26,23.33,8858.0,18.8314,18.8633,18.5287,18.5845,8858.0
2020-03-25 14:40:00,23.28,23.56,23.15,23.54,4810.0,18.5446,18.7677,18.4411,18.7518,4810.0
2020-03-25 14:45:00,23.68,23.76,23.55,23.68,2300.0,18.8633,18.927,18.7597,18.8633,2300.0
2020-03-25 14:50:00,23.76,24.05,23.61,24.05,4100.0,18.927,19.158,18.8075,19.158,4100.0
2020-03-25 14:55:00,23.98,24.43,23.98,24.43,5200.0,19.1023,19.4607,19.1023,19.4607,5200.0
2020-03-25 15:00:00,24.46,24.63,24.43,24.56,4844.0,19.4846,19.62,19.4607,19.5643,4844.0
2020-03-25 15:05:00,24.58,24.58,24.34,24.53,5399.0,19.5802,19.5802,19.389,19.5404,5399.0
2020-03-25 15:10:00,24.4,24.49,24.29,24.41,3764.0,19.4368,19.5085,19.3492,19.4448,3764.0
2020-03-25 15:15:00,24.43,24.43,24.23,24.28,4802.0,19.4607,19.4607,19.3014,19.3412,4802.0
2020-03-25 15:20:00,24.26,24.32,24.09,24.11,4200.0,19.3253,19.3731,19.1899,19.2058,4200.0
2020-03-25 15:25:00,24.08,24.21,23.92,24.08,4600.0,19.1819,19.2855,19.0545,19.1819,4600.0
2020-03-25 15:30:00,24.09,24.31,24.07,24.21,5003.0,19.1899,19.3651,19.1739,19.2855,5003.0
2020-03-25 15:35:00,24.25,24.53,24.25,24.34,3800.0,19.3173,19.5404,19.3173,19.389,3800.0
2020-03-25 15:40:00,24.33,24.48,24.2,24.21,5300.0,19.3811,19.5005,19.2775,19.2855,5300.0
2020-03-25 15:45:00,24.18,24.44,24.18,24.44,10309.0,19.2616,19.4687,19.2616,19.4687,10309.0
2020-03-25 15:50:00,24.4,24.47,23.83,24.14,17336.0,19.4368,19.4926,18.9828,19.2297,17336.0
2020-03-25 15:55:00,24.19,24.42,24.14,24.16,12540.0,19.2695,19.4528,19.2297,19.2456,12540.0
2020-03-26 09:30:00,24.2,24.55,24.0,24.04,6441.0,19.2775,19.5563,19.1182,19.15,6441.0
2020-03-26 09:35:00,24.23,24.8,24.17,24.69,6300.0,19.3014,19.7555,19.2536,19.6678,6300.0
2020-03-26 09:40:00,24.56,24.94,24.41,24.79,12215.0,19.5643,19.867,19.4448,19.7475,12215.0
2020-03-26 09:45:00,24.79,25.0,24.6,24.96,9100.0,19.7475,19.9148,19.5961,19.8829,9100.0
2020-03-26 09:50:00,24.71,24.94,24.71,24.81,2020.0,19.6838,19.867,19.6838,19.7634,2020.0
2020-03-26 09:55:00,24.99,25.21,24.76,24.85,4225.0,19.9068,20.0821,19.7236,19.7953,4225.0
2020-03-26 10:00:00,24.87,25.04,24.7,25.04,9617.0,19.8112,19.9466,19.6758,19.9466,9617.0
2020-03-26 10:05:00,25.29,25.32,25.01,25.13,5302.0,20.1458,20.1697,19.9227,20.0183,5302.0
2020-03-26 10:10:00,25.09,25.33,24.92,24.92,3602.0,19.9865,20.1777,19.851,19.851,3602.0
2020-03-26 10:15:00,24.9,24.92,24.68,24.7,4301.0,19.8351,19.851,19.6599,19.6758,4301.0
2020-03-26 10:20:00,24.74,24.74,24.48,24.48,11925.0,19.7077,19.7077,19.5005,19.5005,11925.0
2020-03-26 10:25:00,24.44,24.6,24.2,24.34,5390.0,19.4687,19.5961,19.2775,19.389,5390.0
2020-03-26 10:30:00,24.32,24.72,24.32,24.56,3200.0,19.3731,19.6917,19.3731,19.5643,3200.0
2020-03-26 10:35:00,24.59,24.69,24.48,24.48,3021.0,19.5882,19.6678,19.5005,19.5005,3021.0
2020-03-26 10:40:00,24.48,24.85,24.34,24.81,8066.0,19.5005,19.7953,19.389,19.7634,8066.0
2020-03-26 10:45:00,24.86,24.87,24.63,24.71,1800.0,19.8033,19.8112,19.62,19.6838,1800.0
2020-03-26 10:50:00,24.71,24.91,24.67,24.85,3842.0,19.6838,19.8431,19.6519,19.7953,3842.0
2020-03-26 10:55:00,24.84,25.14,24.81,25.14,4709.0,19.7873,20.0263,19.7634,20.0263,4709.0
2020-03-26 11:00:00,25.2,25.3,25.01,25.3,2810.0,20.0741,20.1538,19.9227,20.1538,2810.0
2020-03-26 11:05:00,25.31,25.38,25.05,25.14,5520.0,20.1617,20.2175,19.9546,20.0263,5520.0
2020-03-26 11:10:00,25.13,25.15,24.99,24.99,2126.0,20.0183,20.0343,19.9068,19.9068,2126.0
2020-03-26 11:15:00,25.0,25.19,25.0,25.16,2849.0,19.9148,20.0661,19.9148,20.0422,2849.0
2020-03-26 11:20:00,25.2,25.22,25.08,25.15,2150.0,20.0741,20.09,19.9785,20.0343,2150.0
2020-03-26 11:25:00,25.27,25.4,25.16,25.4,2425.0,20.1299,20.2334,20.0422,20.2334,2425.0
2020-03-26 11:30:00,25.37,25.55,25.31,25.55,4096.0,20.2095,20.3529,20.1617,20.3529,4096.0
2020-03-26 11:35:00,25.47,25.97,25.47,25.84,6592.0,20.2892,20.6875,20.2892,20.5839,6592.0
2020-03-26 11:40:00,26.0,26.32,25.85,26.16,11908.0,20.7114,20.9663,20.5919,20.8388,11908.0
2020-03-26 11:45:00,26.09,26.22,26.0,26.06,3454.0,20.7831,20.8866,20.7114,20.7592,3454.0
2020-03-26 11:50:00,26.17,26.71,26.17,26.26,3500.0,20.8468,21.2769,20.8468,20.9185,3500.0
2020-03-26 11:55:00,26.28,26.5,26.19,26.49,1700.0,20.9344,21.1097,20.8627,21.1017,1700.0
2020-03-26 12:00:00,26.46,26.72,26.42,26.51,4669.0,21.0778,21.2849,21.0459,21.1176,4669.0
2020-03-26 12:05:00,26.48,26.66,26.35,26.61,2800.0,21.0937,21.2371,20.9902,21.1973,2800.0
2020-03-26 12:10:00,26.47,26.76,26.47,26.58,3302.0,21.0858,21.3168,21.0858,21.1734,3302.0
2020-03-26 12:15:00,26.61,26.61,26.04,26.04,2920.0,21.1973,21.1973,20.7432,20.7432,2920.0
2020-03-26 12:20:00,26.0,26.06,25.8,26.06,2928.0,20.7114,20.7592,20.552,20.7592,2928.0
2020-03-26 12:25:00,26.22,26.48,26.16,26.44,2100.0,20.8866,21.0937,20.8388,21.0619,2100.0
2020-03-26 12:30:00,26.66,26.66,26.46,26.46,2508.0,21.2371,21.2371,21.0778,21.0778,2508.0
2020-03-26 12:35:00,26.37,26.37,26.2,26.23,1500.0,21.0061,21.0061,20.8707,20.8946,1500.0
2020-03-26 12:40:00,26.42,26.42,26.02,26.31,1500.0,21.0459,21.0459,20.7273,20.9583,1500.0
2020-03-26 12:45:00,26.17,26.23,26.08,26.08,1400.0,20.8468,20.8946,20.7751,20.7751,1400.0
2020-03-26 12:50:00,26.21,26.25,26.0,26.0,2433.0,20.8787,20.9105,20.7114,20.7114,2433.0
2020-03-26 12:55:00,25.91,25.96,25.83,25.87,1600.0,20.6397,20.6795,20.5759,20.6078,1600.0
2020-03-26 13:00:00,26.02,26.07,25.93,25.98,1000.0,20.7273,20.7671,20.6556,20.6954,1000.0
2020-03-26 13:05:00,25.99,26.07,25.86,25.86,3456.0,20.7034,20.7671,20.5998,20.5998,3456.0
2020-03-26 13:10:00,25.79,25.79,25.55,25.55,2526.0,20.5441,20.5441,20.3529,20.3529,2526.0
2020-03-26 13:15:00,25.55,25.85,25.55,25.85,700.0,20.3529,20.5919,20.3529,20.5919,700.0
2020-03-26 13:20:00,25.93,25.93,25.58,25.58,2100.0,20.6556,20.6556,20.3768,20.3768,2100.0
2020-03-26 13:25:00,25.53,25.55,25.35,25.47,1756.0,20.337,20.3529,20.1936,20.2892,1756.0
2020-03-26 13:30:00,25.29,25.42,25.2,25.42,1400.0,20.1458,20.2493,20.0741,20.2493,1400.0
2020-03-26 13:35:00,25.35,25.46,25.21,25.31,2600.0,20.1936,20.2812,20.0821,20.1617,2600.0
2020-03-26 13:40:00,25.33,25.52,25.28,25.51,2031.0,20.1777,20.329,20.1378,20.321,2031.0
2020-03-26 13:45:00,25.5,25.5,25.33,25.33,1119.0,20.3131,20.3131,20.1777,20.1777,1119.0
2020-03-26 13:50:00,25.22,25.3,25.07,25.14,8013.0,20.09,20.1538,19.9705,20.0263,8013.0
2020-03-26 13:55:00,25.1,25.14,24.96,25.1,2688.0,19.9944,20.0263,19.8829,19.9944,2688.0
2020-03-26 14:00:00,25.15,25.15,24.8,24.87,1842.0,20.0343,20.0343,19.7555,19.8112,1842.0
2020-03-26 14:05:00,24.89,24.89,24.52,24.59,1800.0,19.8272,19.8272,19.5324,19.5882,1800.0
2020-03-26 14:10:00,24.57,24.62,24.3,24.36,5426.0,19.5722,19.6121,19.3572,19.405,5426.0
2020-03-26 14:15:00,24.36,24.69,24.36,24.67,3000.0,19.405,19.6678,19.405,19.6519,3000.0
2020-03-26 14:20:00,24.54,24.8,24.54,24.71,9508.0,19.5483,19.7555,19.5483,19.6838,9508.0
2020-03-26 14:25:00,24.62,24.88,24.62,24.8,1683.0,19.6121,19.8192,19.6121,19.7555,1683.0
2020-03-26 14:30:00,24.86,25.19,24.76,24.98,3444.0,19.8033,20.0661,19.7236,19.8988,3444.0
2020-03-26 14:35:00,25.03,25.17,24.98,25.12,1600.0,19.9387,20.0502,19.8988,20.0104,1600.0
2020-03-26 14:40:00,25.13,25.2,25.08,25.14,3302.0,20.0183,20.0741,19.9785,20.0263,3302.0
2020-03-26 14:45:00,25.17,25.27,25.1,25.21,4082.0,20.0502,20.1299,19.9944,20.0821,4082.0
2020-03-26 14:50:00,25.13,25.37,25.13,25.33,2209.0,20.0183,20.2095,20.0183,20.1777,2209.0
2020-03-26 14:55:00,25.33,25.67,25.22,25.49,4302.0,20.1777,20.4485,20.09,20.3051,4302.0
2020-03-26 15:00:00,25.41,25.51,25.36,25.41,3986.0,20.2414,20.321,20.2015,20.2414,3986.0
2020-03-26 15:05:00,25.49,25.5,25.32,25.32,4210.0,20.3051,20.3131,20.1697,20.1697,4210.0
2020-03-26 15:10:00,25.23,25.28,25.07,25.22,5291.0,20.098,20.1378,19.9705,20.09,5291.0
2020-03-26 15:15:00,25.25,25.28,25.03,25.08,3400.0,20.1139,20.1378,19.9387,19.9785,3400.0
2020-03-26 15:20:00,25.11,25.24,25.08,25.15,1900.0,20.0024,20.106,19.9785,20.0343,1900.0
2020-03-26 15:25:00,25.1,25.4,25.1,25.4,2900.0,19.9944,20.2334,19.9944,20.2334,2900.0
2020-03-26 15:30:00,25.4,25.46,25.26,25.43,2900.0,20.2334,20.2812,20.1219,20.2573,2900.0
2020-03-26 15:35:00,25.39,25.42,25.25,25.39,3800.0,20.2254,20.2493,20.1139,20.2254,3800.0
2020-03-26 15:40:00,25.43,25.52,25.35,25.52,2800.0,20.2573,20.329,20.1936,20.329,2800.0
2020-03-26 15:45:00,25.54,25.54,25.36,25.45,2573.0,20.3449,20.3449,20.2015,20.2732,2573.0
2020-03-26 15:50:00,25.69,26.1,25.69,26.05,10874.0,20.4644,20.791,20.4644,20.7512,10874.0
2020-03-26 15:55:00,25.98,26.08,25.84,25.99,10062.0,20.6954,20.7751,20.5839,20.7034,10062.0
2020-03-27 09:30:00,24.7,24.7,23.83,24.06,3210.0,19.6758,19.6758,18.9828,19.166,3210.0
2020-03-27 09:35:00,24.13,24.43,23.95,24.11,4074.0,19.2217,19.4607,19.0784,19.2058,4074.0
2020-03-27 09:40:00,24.06,24.06,23.43,23.45,1000.0,19.166,19.166,18.6641,18.6801,1000.0
2020-03-27 09:45:00,23.52,23.55,23.37,23.48,2608.0,18.7358,18.7597,18.6163,18.704,2608.0
2020-03-27 09:50:00,23.4,23.67,23.4,23.67,3526.0,18.6402,18.8553,18.6402,18.8553,3526.0
2020-03-27 09:55:00,23.6,24.02,23.6,23.9,3703.0,18.7995,19.1341,18.7995,19.0385,3703.0
2020-03-27 10:00:00,23.69,23.73,23.5,23.67,2113.0,18.8712,18.9031,18.7199,18.8553,2113.0
2020-03-27 10:05:00,23.65,24.0,23.65,23.99,8001.0,18.8394,19.1182,18.8394,19.1102,8001.0
2020-03-27 10:10:00,24.11,24.25,24.11,24.25,1000.0,19.2058,19.3173,19.2058,19.3173,1000.0
2020-03-27 10:15:00,24.22,24.22,23.97,24.01,1600.0,19.2934,19.2934,19.0943,19.1262,1600.0
2020-03-27 10:20:00,23.97,24.04,23.92,23.93,876.0,19.0943,19.15,19.0545,19.0624,876.0
2020-03-27 10:25:00,23.99,24.08,23.96,24.08,1524.0,19.1102,19.1819,19.0863,19.1819,1524.0
2020-03-27 10:30:00,24.06,24.21,24.04,24.04,1050.0,19.166,19.2855,19.15,19.15,1050.0
2020-03-27 10:35:00,24.07,24.21,24.07,24.1,2442.0,19.1739,19.2855,19.1739,19.1978,2442.0
2020-03-27 10:40:00,24.37,24.41,24.19,24.19,1300.0,19.4129,19.4448,19.2695,19.2695,1300.0
2020-03-27 10:45:00,24.2,24.34,24.2,24.3,5387.0,19.2775,19.389,19.2775,19.3572,5387.0
2020-03-27 10:50:00,24.27,24.41,24.25,24.25,4004.0,19.3333,19.4448,19.3173,19.3173,4004.0
2020-03-27 10:55:00,24.31,24.31,23.82,23.84,9083.0,19.3651,19.3651,18.9748,18.9907,9083.0
2020-03-27 11:00:00,23.85,23.94,23.84,23.93,3234.0,18.9987,19.0704,18.9907,19.0624,3234.0
2020-03-27 11:05:00,23.9,23.92,23.82,23.82,1232.0,19.0385,19.0545,18.9748,18.9748,1232.0
2020-03-27 11:10:00,23.87,23.87,23.65,23.69,1372.0,19.0146,19.0146,18.8394,18.8712,1372.0
2020-03-27 11:15:00,23.71,23.86,23.71,23.83,1076.0,18.8872,19.0067,18.8872,18.9828,1076.0
2020-03-27 11:20:00,23.8,23.91,23.78,23.91,2452.0,18.9589,19.0465,18.9429,19.0465,2452.0
2020-03-27 11:25:00,23.89,24.1,23.88,24.05,1800.0,19.0306,19.1978,19.0226,19.158,1800.0
2020-03-27 11:30:00,24.1,24.1,23.87,23.9,1900.0,19.1978,19.1978,19.0146,19.0385,1900.0
2020-03-27 11:35:00,23.86,23.9,23.8,23.82,2200.0,19.0067,19.0385,18.9589,18.9748,2200.0
2020-03-27 11:40:00,23.82,23.82,23.73,23.79,2400.0,18.9748,18.9748,18.9031,18.9509,2400.0
2020-03-27 11:45:00,23.78,23.79,23.69,23.74,2851.0,18.9429,18.9509,18.8712,18.9111,2851.0
2020-03-27 11:50:00,23.81,23.84,23.77,23.81,900.0,18.9668,18.9907,18.935,18.9668,900.0
2020-03-27 11:55:00,23.93,24.0,23.86,24.0,1200.0,19.0624,19.1182,19.0067,19.1182,1200.0
2020-03-27 12:00:00,23.99,23.99,23.86,23.86,1513.0,19.1102,19.1102,19.0067,19.0067,1513.0
2020-03-27 12:05:00,23.83,23.88,23.81,23.83,1200.0,18.9828,19.0226,18.9668,18.9828,1200.0
2020-03-27 12:10:00,23.83,23.84,23.71,23.83,1493.0,18.9828,18.9907,18.8872,18.9828,1493.0
2020-03-27 12:15:00,23.82,24.0,23.82,24.0,1200.0,18.9748,19.1182,18.9748,19.1182,1200.0
2020-03-27 12:20:00,23.93,23.95,23.86,23.91,1600.0,19.0624,19.0784,19.0067,19.0465,1600.0
2020-03-27 12:25:00,23.95,23.98,23.85,23.85,2225.0,19.0784,19.1023,18.9987,18.9987,2225.0
2020-03-27 12:30:00,23.83,24.09,23.83,24.09,1700.0,18.9828,19.1899,18.9828,19.1899,1700.0
2020-03-27 12:35:00,24.1,24.23,24.1,24.15,1200.0,19.1978,19.3014,19.1978,19.2377,1200.0
2020-03-27 12:40:00,24.14,24.23,24.12,24.22,900.0,19.2297,19.3014,19.2138,19.2934,900.0
2020-03-27 12:45:00,24.2,24.3,24.17,24.3,1700.0,19.2775,19.3572,19.2536,19.3572,1700.0
2020-03-27 12:50:00,24.27,24.36,24.26,24.33,1231.0,19.3333,19.405,19.3253,19.3811,1231.0
2020-03-27 12:55:00,24.32,24.42,24.32,24.42,900.0,19.3731,19.4528,19.3731,19.4528,900.0
2020-03-27 13:00:00,24.39,24.45,24.37,24.44,1413.0,19.4289,19.4767,19.4129,19.4687,1413.0
2020-03-27 13:05:00,24.4,24.4,24.36,24.36,1100.0,19.4368,19.4368,19.405,19.405,1100.0
2020-03-27 13:10:00,24.4,24.4,24.28,24.28,1500.0,19.4368,19.4368,19.3412,19.3412,1500.0
2020-03-27 13:15:00,24.3,24.33,24.28,24.33,600.0,19.3572,19.3811,19.3412,19.3811,600.0
2020-03-27 13:20:00,24.26,24.29,24.23,24.26,1975.0,19.3253,19.3492,19.3014,19.3253,1975.0
2020-03-27 13:25:00,24.29,24.29,24.12,24.13,600.0,19.3492,19.3492,19.2138,19.2217,600.0
2020-03-27 13:30:00,24.2,24.32,24.2,24.31,685.0,19.2775,19.3731,19.2775,19.3651,685.0
2020-03-27 13:35:00,24.42,24.59,24.42,24.59,1800.0,19.4528,19.5882,19.4528,19.5882,1800.0
2020-03-27 13:40:00,24.73,24.8,24.66,24.66,800.0,19.6997,19.7555,19.6439,19.6439,800.0
2020-03-27 13:45:00,24.69,24.7,24.63,24.63,1200.0,19.6678,19.6758,19.62,19.62,1200.0
2020-03-27 13:50:00,24.62,24.75,24.56,24.66,1982.0,19.6121,19.7156,19.5643,19.6439,1982.0
2020-03-27 13:55:00,24.59,24.67,24.59,24.66,400.0,19.5882,19.6519,19.5882,19.6439,400.0
2020-03-27 14:00:00,24.56,24.72,24.56,24.72,800.0,19.5643,19.6917,19.5643,19.6917,800.0
2020-03-27 14:05:00,24.63,24.74,24.63,24.67,300.0,19.62,19.7077,19.62,19.6519,300.0
2020-03-27 14:10:00,24.68,24.68,24.66,24.66,400.0,19.6599,19.6599,19.6439,19.6439,400.0
2020-03-27 14:15:00,24.62,24.63,24.53,24.53,600.0,19.6121,19.62,19.5404,19.5404,600.0
2020-03-27 14:20:00,24.25,24.26,24.24,24.26,934.0,19.3173,19.3253,19.3094,19.3253,934.0
2020-03-27 14:25:00,24.15,24.15,24.08,24.08,600.0,19.2377,19.2377,19.1819,19.1819,600.0
2020-03-27 14:30:00,24.04,24.09,24.04,24.09,702.0,19.15,19.1899,19.15,19.1899,702.0
2020-03-27 14:35:00,24.11,24.14,24.06,24.14,500.0,19.2058,19.2297,19.166,19.2297,500.0
2020-03-27 14:40:00,24.08,24.08,24.06,24.06,500.0,19.1819,19.1819,19.166,19.166,500.0
2020-03-27 14:45:00,24.05,24.16,24.05,24.05,1181.0,19.158,19.2456,19.158,19.158,1181.0
2020-03-27 14:50:00,24.1,24.25,24.1,24.19,636.0,19.1978,19.3173,19.1978,19.2695,636.0
2020-03-27 14:55:00,24.17,24.22,24.17,24.22,200.0,19.2536,19.2934,19.2536,19.2934,200.0
2020-03-27 15:00:00,24.22,24.26,24.22,24.25,1094.0,19.2934,19.3253,19.2934,19.3173,1094.0
2020-03-27 15:05:00,24.31,24.37,24.3,24.37,1164.0,19.3651,19.4129,19.3572,19.4129,1164.0
2020-03-27 15:10:00,24.31,24.31,24.19,24.19,965.0,19.3651,19.3651,19.2695,19.2695,965.0
2020-03-27 15:15:00,24.15,24.15,24.07,24.08,1472.0,19.2377,19.2377,19.1739,19.1819,1472.0
2020-03-27 15:20:00,24.22,24.45,24.18,24.45,1600.0,19.2934,19.4767,19.2616,19.4767,1600.0
2020-03-27 15:25:00,24.44,24.44,24.4,24.41,365.0,19.4687,19.4687,19.4368,19.4448,365.0
2020-03-27 15:30:00,24.31,24.31,24.12,24.12,1258.0,19.3651,19.3651,19.2138,19.2138,1258.0
2020-03-27 15:35:00,24.13,24.13,24.09,24.09,200.0,19.2217,19.2217,19.1899,19.1899,200.0
2020-03-27 15:40:00,24.15,24.16,24.14,24.14,700.0,19.2377,19.2456,19.2297,19.2297,700.0
2020-03-27 15:45:00,24.14,24.15,23.95,23.95,5660.0,19.2297,19.2377,19.0784,19.0784,5660.0
2020-03-27 15:50:00,23.93,23.98,23.66,23.83,6035.0,19.0624,19.1023,18.8473,18.9828,6035.0
2020-03-27 15:55:00,23.85,23.98,23.79,23.87,35863.0,18.9987,19.1023,18.9509,19.0146,35863.0
2020-03-30 09:30:00,22.76,23.26,22.76,22.94,4301.0,18.1304,18.5287,18.1304,18.2738,4301.0
2020-03-30 09:35:00,22.78,22.8,22.24,22.24,10146.0,18.1463,18.1623,17.7162,17.7162,10146.0
2020-03-30 09:40:00,22.27,22.35,22.13,22.15,4600.0,17.7401,17.8038,17.6286,17.6445,4600.0
2020-03-30 09:45:00,22.26,22.29,22.17,22.29,2400.0,17.7321,17.756,17.6604,17.756,2400.0
2020-03-30 09:50:00,22.29,22.38,22.16,22.29,4709.0,17.756,17.8277,17.6525,17.756,4709.0
2020-03-30 09:55:00,22.22,22.23,22.04,22.04,4155.0,17.7003,17.7082,17.5569,17.5569,4155.0
2020-03-30 10:00:00,22.09,22.24,22.08,22.24,2050.0,17.5967,17.7162,17.5887,17.7162,2050.0
2020-03-30 10:05:00,22.26,22.41,22.25,22.41,1500.0,17.7321,17.8516,17.7242,17.8516,1500.0
2020-03-30 10:10:00,22.59,22.84,22.51,22.79,7279.0,17.995,18.1941,17.9313,18.1543,7279.0
2020-03-30 10:15:00,22.7,23.06,22.7,22.86,1723.0,18.0826,18.3694,18.0826,18.2101,1723.0
2020-03-30 10:20:00,22.9,23.2,22.9,23.12,1512.0,18.2419,18.4809,18.2419,18.4172,1512.0
2020-03-30 10:25:00,23.11,23.42,23.1,23.11,2256.0,18.4092,18.6562,18.4013,18.4092,2256.0
2020-03-30 10:30:00,23.16,23.28,23.09,23.25,4531.0,18.449,18.5446,18.3933,18.5207,4531.0
2020-03-30 10:35:00,23.41,23.77,23.41,23.67,2450.0,18.6482,18.935,18.6482,18.8553,2450.0
2020-03-30 10:40:00,23.69,23.72,23.49,23.49,1400.0,18.8712,18.8951,18.7119,18.7119,1400.0
2020-03-30 10:45:00,23.45,23.5,23.25,23.47,2700.0,18.6801,18.7199,18.5207,18.696,2700.0
2020-03-30 10:50:00,23.56,23.62,23.12,23.12,4094.0,18.7677,18.8155,18.4172,18.4172,4094.0
2020-03-30 10:55:00,23.15,23.15,23.01,23.15,1800.0,18.4411,18.4411,18.3296,18.4411,1800.0
2020-03-30 11:00:00,23.13,23.13,23.0,23.0,906.0,18.4252,18.4252,18.3216,18.3216,906.0
2020-03-30 11:05:00,23.0,23.0,22.83,22.92,6403.0,18.3216,18.3216,18.1862,18.2579,6403.0
2020-03-30 11:10:00,22.91,22.96,22.8,22.95,1800.0,18.2499,18.2897,18.1623,18.2818,1800.0
2020-03-30 11:15:00,23.0,23.3,23.0,23.17,4800.0,18.3216,18.5606,18.3216,18.457,4800.0
2020-03-30 11:20:00,23.18,23.18,22.89,23.01,6200.0,18.465,18.465,18.234,18.3296,6200.0
2020-03-30 11:25:00,22.99,23.01,22.96,23.01,2700.0,18.3136,18.3296,18.2897,18.3296,2700.0
2020-03-30 11:30:00,23.0,23.01,22.95,22.97,1900.0,18.3216,18.3296,18.2818,18.2977,1900.0
2020-03-30 11:35:00,23.0,23.0,22.91,22.96,2701.0,18.3216,18.3216,18.2499,18.2897,2701.0
2020-03-30 11:40:00,22.94,23.02,22.94,23.0,3700.0,18.2738,18.3375,18.2738,18.3216,3700.0
2020-03-30 11:45:00,22.99,23.03,22.83,22.97,3633.0,18.3136,18.3455,18.1862,18.2977,3633.0
2020-03-30 11:50:00,22.92,23.01,22.92,22.96,2002.0,18.2579,18.3296,18.2579,18.2897,2002.0
2020-03-30 11:55:00,22.93,22.96,22.85,22.93,2600.0,18.2658,18.2897,18.2021,18.2658,2600.0
2020-03-30 12:00:00,22.94,23.05,22.87,22.98,2700.0,18.2738,18.3614,18.218,18.3057,2700.0
2020-03-30 12:05:00,22.98,22.99,22.88,22.94,1200.0,18.3057,18.3136,18.226,18.2738,1200.0
2020-03-30 12:10:00,22.93,23.0,22.85,23.0,2101.0,18.2658,18.3216,18.2021,18.3216,2101.0
2020-03-30 12:15:00,23.0,23.01,22.93,23.0,2300.0,18.3216,18.3296,18.2658,18.3216,2300.0
2020-03-30 12:20:00,23.0,23.0,22.84,22.85,1761.0,18.3216,18.3216,18.1941,18.2021,1761.0
2020-03-30 12:25:00,22.96,22.99,22.95,22.97,500.0,18.2897,18.3136,18.2818,18.2977,500.0
2020-03-30 12:30:00,22.93,22.96,22.8,22.8,1819.0,18.2658,18.2897,18.1623,18.1623,1819.0
2020-03-30 12:35:00,22.83,22.95,22.79,22.95,1000.0,18.1862,18.2818,18.1543,18.2818,1000.0
2020-03-30 12:40:00,22.97,23.0,22.83,22.83,2582.0,18.2977,18.3216,18.1862,18.1862,2582.0
2020-03-30 12:45:00,22.8,22.83,22.78,22.79,1800.0,18.1623,18.1862,18.1463,18.1543,1800.0
2020-03-30 12:50:00,22.8,22.99,22.79,22.94,1799.0,18.1623,18.3136,18.1543,18.2738,1799.0
2020-03-30 12:55:00,22.96,23.0,22.89,22.9,1400.0,18.2897,18.3216,18.234,18.2419,1400.0
2020-03-30 13:00:00,22.96,23.0,22.92,23.0,468.0,18.2897,18.3216,18.2579,18.3216,468.0
2020-03-30 13:05:00,22.95,22.95,22.77,22.77,800.0,18.2818,18.2818,18.1384,18.1384,800.0
2020-03-30 13:10:00,22.79,22.83,22.76,22.83,1834.0,18.1543,18.1862,18.1304,18.1862,1834.0
2020-03-30 13:15:00,22.94,22.99,22.94,22.96,1100.0,18.2738,18.3136,18.2738,18.2897,1100.0
2020-03-30 13:20:00,22.95,22.97,22.91,22.91,2318.0,18.2818,18.2977,18.2499,18.2499,2318.0
2020-03-30 13:25:00,22.91,22.92,22.86,22.92,800.0,18.2499,18.2579,18.2101,18.2579,800.0
2020-03-30 13:30:00,22.88,22.88,22.78,22.79,1000.0,18.226,18.226,18.1463,18.1543,1000.0
2020-03-30 13:35:00,22.76,22.77,22.75,22.76,1230.0,18.1304,18.1384,18.1224,18.1304,1230.0
2020-03-30 13:40:00,22.83,22.88,22.78,22.85,1600.0,18.1862,18.226,18.1463,18.2021,1600.0
2020-03-30 13:45:00,22.86,22.87,22.77,22.78,1600.0,18.2101,18.218,18.1384,18.1463,1600.0
2020-03-30 13:50:00,22.78,22.82,22.77,22.79,900.0,18.1463,18.1782,18.1384,18.1543,900.0
2020-03-30 13:55:00,22.75,22.75,22.59,22.59,4321.0,18.1224,18.1224,17.995,17.995,4321.0
2020-03-30 14:00:00,22.71,22.71,22.57,22.58,1438.0,18.0906,18.0906,17.9791,17.987,1438.0
2020-03-30 14:05:00,22.55,22.83,22.55,22.8,2180.0,17.9631,18.1862,17.9631,18.1623,2180.0
2020-03-30 14:10:00,22.77,22.85,22.66,22.73,1200.0,18.1384,18.2021,18.0508,18.1065,1200.0
2020-03-30 14:15:00,22.77,22.83,22.77,22.83,1373.0,18.1384,18.1862,18.1384,18.1862,1373.0
2020-03-30 14:20:00,22.81,23.0,22.71,23.0,1563.0,18.1702,18.3216,18.0906,18.3216,1563.0
2020-03-30 14:25:00,23.03,23.34,22.97,23.32,1343.0,18.3455,18.5924,18.2977,18.5765,1343.0
2020-03-30 14:30:00,23.28,23.35,23.24,23.24,800.0,18.5446,18.6004,18.5128,18.5128,800.0
2020-03-30 14:35:00,23.23,23.26,23.23,23.24,1888.0,18.5048,18.5287,18.5048,18.5128,1888.0
2020-03-30 14:40:00,23.24,23.34,23.24,23.34,1700.0,18.5128,18.5924,18.5128,18.5924,1700.0
2020-03-30 14:45:00,23.33,23.41,23.26,23.37,999.0,18.5845,18.6482,18.5287,18.6163,999.0
2020-03-30 14:50:00,23.42,23.47,23.28,23.43,1587.0,18.6562,18.696,18.5446,18.6641,1587.0
2020-03-30 14:55:00,23.37,23.38,23.27,23.37,2000.0,18.6163,18.6243,18.5367,18.6163,2000.0
2020-03-30 15:00:00,23.37,23.47,23.37,23.44,600.0,18.6163,18.696,18.6163,18.6721,600.0
2020-03-30 15:05:00,23.44,23.58,23.44,23.58,1400.0,18.6721,18.7836,18.6721,18.7836,1400.0
2020-03-30 15:10:00,23.64,23.78,23.63,23.74,1100.0,18.8314,18.9429,18.8234,18.9111,1100.0
2020-03-30 15:15:00,23.73,23.73,23.65,23.69,1300.0,18.9031,18.9031,18.8394,18.8712,1300.0
2020-03-30 15:20:00,23.66,23.75,23.65,23.68,1500.0,18.8473,18.919,18.8394,18.8633,1500.0
2020-03-30 15:25:00,23.6,23.6,23.49,23.49,675.0,18.7995,18.7995,18.7119,18.7119,675.0
2020-03-30 15:30:00,23.54,23.54,23.3,23.33,1300.0,18.7518,18.7518,18.5606,18.5845,1300.0
2020-03-30 15:35:00,23.37,23.45,23.36,23.43,3255.0,18.6163,18.6801,18.6084,18.6641,3255.0
2020-03-30 15:40:00,23.43,23.43,23.21,23.23,2900.0,18.6641,18.6641,18.4889,18.5048,2900.0
2020-03-30 15:45:00,23.24,23.39,23.2,23.36,3408.0,18.5128,18.6323,18.4809,18.6084,3408.0
2020-03-30 15:50:00,23.37,23.86,23.35,23.86,10691.0,18.6163,19.0067,18.6004,19.0067,10691.0
2020-03-30 15:55:00,23.83,23.83,23.46,23.58,12018.0,18.9828,18.9828,18.688,18.7836,12018.0
2020-03-31 09:30:00,24.6,25.47,24.39,24.79,6528.0,19.5961,20.2892,19.4289,19.7475,6528.0
2020-03-31 09:35:00,24.73,25.44,24.73,25.28,6325.0,19.6997,20.2653,19.6997,20.1378,6325.0
2020-03-31 09:40:00,25.26,25.71,25.26,25.59,5233.0,20.1219,20.4804,20.1219,20.3848,5233.0
2020-03-31 09:45:00,25.64,25.91,25.6,25.91,3508.0,20.4246,20.6397,20.3927,20.6397,3508.0
2020-03-31 09:50:00,25.92,25.92,25.0,25.23,19195.0,20.6476,20.6476,19.9148,20.098,19195.0
2020-03-31 09:55:00,25.19,25.57,25.13,25.5,6361.0,20.0661,20.3688,20.0183,20.3131,6361.0
2020-03-31 10:00:00,25.48,26.09,25.48,26.05,23244.0,20.2971,20.7831,20.2971,20.7512,23244.0
2020-03-31 10:05:00,26.11,26.39,26.03,26.2,10219.0,20.799,21.022,20.7353,20.8707,10219.0
2020-03-31 10:10:00,26.27,26.41,26.2,26.31,3452.0,20.9264,21.038,20.8707,20.9583,3452.0
2020-03-31 10:15:00,26.06,26.33,26.02,26.33,2011.0,20.7592,20.9742,20.7273,20.9742,2011.0
2020-03-31 10:20:00,26.41,26.6,26.41,26.57,3100.0,21.038,21.1893,21.038,21.1654,3100.0
2020-03-31 10:25:00,26.53,26.62,26.2,26.35,7323.0,21.1336,21.2053,20.8707,20.9902,7323.0
2020-03-31 10:30:00,26.39,26.43,26.09,26.19,2700.0,21.022,21.0539,20.7831,20.8627,2700.0
2020-03-31 10:35:00,26.18,26.32,26.08,26.29,2300.0,20.8548,20.9663,20.7751,20.9424,2300.0
2020-03-31 10:40:00,26.35,26.66,26.33,26.6,4015.0,20.9902,21.2371,20.9742,21.1893,4015.0
2020-03-31 10:45:00,26.69,26.77,26.63,26.67,2600.0,21.261,21.3247,21.2132,21.2451,2600.0
2020-03-31 10:50:00,26.64,26.89,26.64,26.84,2951.0,21.2212,21.4203,21.2212,21.3805,2951.0
2020-03-31 10:55:00,26.94,26.96,26.85,26.96,3794.0,21.4602,21.4761,21.3885,21.4761,3794.0
2020-03-31 11:00:00,26.99,27.17,26.79,26.82,5225.0,21.5,21.6434,21.3407,21.3646,5225.0
2020-03-31 11:05:00,26.83,26.85,26.63,26.64,3745.0,21.3725,21.3885,21.2132,21.2212,3745.0
2020-03-31 11:10:00,26.65,26.84,26.61,26.75,10779.0,21.2292,21.3805,21.1973,21.3088,10779.0
2020-03-31 11:15:00,26.73,26.74,26.58,26.71,4785.0,21.2929,21.3008,21.1734,21.2769,4785.0
2020-03-31 11:20:00,26.75,26.91,26.71,26.91,5126.0,21.3088,21.4363,21.2769,21.4363,5126.0
2020-03-31 11:25:00,26.9,27.05,26.82,26.97,4773.0,21.4283,21.5478,21.3646,21.4841,4773.0
2020-03-31 11:30:00,27.1,27.14,26.83,27.08,3302.0,21.5876,21.6195,21.3725,21.5717,3302.0
2020-03-31 11:35:00,27.19,27.19,27.09,27.09,939.0,21.6593,21.6593,21.5797,21.5797,939.0
2020-03-31 11:40:00,27.01,27.13,27.01,27.13,800.0,21.5159,21.6115,21.5159,21.6115,800.0
2020-03-31 11:45:00,27.1,27.13,26.86,27.03,3235.0,21.5876,21.6115,21.3964,21.5319,3235.0
2020-03-31 11:50:00,27.01,27.13,26.91,27.1,1988.0,21.5159,21.6115,21.4363,21.5876,1988.0
2020-03-31 11:55:00,27.11,27.25,27.11,27.16,2455.0,21.5956,21.7071,21.5956,21.6354,2455.0
2020-03-31 12:00:00,27.27,27.27,27.08,27.14,2500.0,21.723,21.723,21.5717,21.6195,2500.0
2020-03-31 12:05:00,27.12,27.19,27.02,27.07,1541.0,21.6035,21.6593,21.5239,21.5637,1541.0
2020-03-31 12:10:00,27.02,27.14,26.97,26.97,3237.0,21.5239,21.6195,21.4841,21.4841,3237.0
2020-03-31 12:15:00,27.0,27.0,26.86,26.86,1400.0,21.508,21.508,21.3964,21.3964,1400.0
2020-03-31 12:20:00,26.8,26.85,26.78,26.79,1491.0,21.3486,21.3885,21.3327,21.3407,1491.0
2020-03-31 12:25:00,26.74,26.74,26.46,26.66,2909.0,21.3008,21.3008,21.0778,21.2371,2909.0
2020-03-31 12:30:00,26.63,26.65,26.42,26.45,2298.0,21.2132,21.2292,21.0459,21.0698,2298.0
2020-03-31 12:35:00,26.47,26.47,26.35,26.35,24561.0,21.0858,21.0858,20.9902,20.9902,24561.0
2020-03-31 12:40:00,26.41,26.41,26.01,26.19,3904.0,21.038,21.038,20.7193,20.8627,3904.0
2020-03-31 12:45:00,26.21,26.28,26.21,26.23,500.0,20.8787,20.9344,20.8787,20.8946,500.0
2020-03-31 12:50:00,26.09,26.09,25.95,25.95,4480.0,20.7831,20.7831,20.6715,20.6715,4480.0
2020-03-31 12:55:00,25.91,26.0,25.9,25.92,1222.0,20.6397,20.7114,20.6317,20.6476,1222.0
2020-03-31 13:00:00,25.92,26.04,25.83,25.83,2600.0,20.6476,20.7432,20.5759,20.5759,2600.0
2020-03-31 13:05:00,25.84,25.84,25.78,25.79,609.0,20.5839,20.5839,20.5361,20.5441,609.0
2020-03-31 13:10:00,25.77,25.84,25.74,25.8,1500.0,20.5282,20.5839,20.5043,20.552,1500.0
2020-03-31 13:15:00,25.8,25.85,25.71,25.85,3450.0,20.552,20.5919,20.4804,20.5919,3450.0
2020-03-31 13:20:00,25.93,25.93,25.63,25.75,1000.0,20.6556,20.6556,20.4166,20.5122,1000.0
2020-03-31 13:25:00,25.85,25.85,25.78,25.81,1295.0,20.5919,20.5919,20.5361,20.56,1295.0
2020-03-31 13:30:00,25.95,26.04,25.94,25.97,1800.0,20.6715,20.7432,20.6636,20.6875,1800.0
2020-03-31 13:35:00,26.05,26.13,26.02,26.13,1200.0,20.7512,20.8149,20.7273,20.8149,1200.0
2020-03-31 13:40:00,26.12,26.18,26.05,26.15,1400.0,20.807,20.8548,20.7512,20.8309,1400.0
2020-03-31 13:45:00,26.15,26.29,26.15,26.21,1594.0,20.8309,20.9424,20.8309,20.8787,1594.0
2020-03-31 13:50:00,26.2,26.22,26.1,26.19,1867.0,20.8707,20.8866,20.791,20.8627,1867.0
2020-03-31 13:55:00,26.01,26.15,26.01,26.15,2000.0,20.7193,20.8309,20.7193,20.8309,2000.0
2020-03-31 14:00:00,26.1,26.1,26.03,26.03,1000.0,20.791,20.791,20.7353,20.7353,1000.0
2020-03-31 14:05:00,26.05,26.14,25.97,26.14,1000.0,20.7512,20.8229,20.6875,20.8229,1000.0
2020-03-31 14:10:00,26.21,26.21,26.12,26.15,2394.0,20.8787,20.8787,20.807,20.8309,2394.0
2020-03-31 14:15:00,26.14,26.14,26.04,26.05,1100.0,20.8229,20.8229,20.7432,20.7512,1100.0
2020-03-31 14:20:00,26.08,26.13,25.95,26.07,1600.0,20.7751,20.8149,20.6715,20.7671,1600.0
2020-03-31 14:25:00,26.01,26.04,25.93,26.01,1761.0,20.7193,20.7432,20.6556,20.7193,1761.0
2020-03-31 14:30:00,25.94,26.0,25.9,25.99,700.0,20.6636,20.7114,20.6317,20.7034,700.0
2020-03-31 14:35:00,26.0,26.0,25.89,25.96,1401.0,20.7114,20.7114,20.6237,20.6795,1401.0
2020-03-31 14:40:00,26.01,26.2,25.97,26.14,1570.0,20.7193,20.8707,20.6875,20.8229,1570.0
2020-03-31 14:45:00,26.11,26.11,26.01,26.01,1700.0,20.799,20.799,20.7193,20.7193,1700.0
2020-03-31 14:50:00,25.99,26.1,25.98,26.06,500.0,20.7034,20.791,20.6954,20.7592,500.0
2020-03-31 14:55:00,26.11,26.23,26.11,26.13,1700.0,20.799,20.8946,20.799,20.8149,1700.0
2020-03-31 15:00:00,26.26,26.32,26.18,26.18,5486.0,20.9185,20.9663,20.8548,20.8548,5486.0
2020-03-31 15:05:00,26.17,26.23,26.16,26.23,900.0,20.8468,20.8946,20.8388,20.8946,900.0
2020-03-31 15:10:00,26.27,26.29,26.08,26.08,1800.0,20.9264,20.9424,20.7751,20.7751,1800.0
2020-03-31 15:15:00,26.15,26.15,25.9,25.9,2720.0,20.8309,20.8309,20.6317,20.6317,2720.0
2020-03-31 15:20:00,25.86,25.88,25.79,25.8,1500.0,20.5998,20.6158,20.5441,20.552,1500.0
2020-03-31 15:25:00,25.79,25.92,25.78,25.85,3928.0,20.5441,20.6476,20.5361,20.5919,3928.0
2020-03-31 15:30:00,25.89,25.94,25.6,25.78,5320.0,20.6237,20.6636,20.3927,20.5361,5320.0
2020-03-31 15:35:00,25.76,25.76,25.5,25.5,4275.0,20.5202,20.5202,20.3131,20.3131,4275.0
2020-03-31 15:40:00,25.48,25.6,25.46,25.6,5909.0,20.2971,20.3927,20.2812,20.3927,5909.0
2020-03-31 15:45:00,25.58,25.8,25.54,25.58,6370.0,20.3768,20.552,20.3449,20.3768,6370.0
2020-03-31 15:50:00,25.56,26.22,25.56,26.16,18962.0,20.3609,20.8866,20.3609,20.8388,18962.0
2020-03-31 15:55:00,26.25,26.34,26.09,26.2,15640.0,20.9105,20.9822,20.7831,20.8707,15640.0
2020-04-01 09:30:00,25.09,25.22,24.59,24.81,7156.0,19.9865,20.09,19.5882,19.7634,7156.0
2020-04-01 09:35:00,25.08,25.18,24.99,25.05,4880.0,19.9785,20.0582,19.9068,19.9546,4880.0
2020-04-01 09:40:00,25.19,25.51,25.08,25.35,5860.0,20.0661,20.321,19.9785,20.1936,5860.0
2020-04-01 09:45:00,25.2,25.2,24.88,25.0,7748.0,20.0741,20.0741,19.8192,19.9148,7748.0
2020-04-01 09:50:00,25.06,25.23,24.98,25.18,8369.0,19.9626,20.098,19.8988,20.0582,8369.0
2020-04-01 09:55:00,25.2,25.22,24.75,24.86,15857.0,20.0741,20.09,19.7156,19.8033,15857.0
2020-04-01 10:00:00,24.87,25.01,24.75,24.85,5050.0,19.8112,19.9227,19.7156,19.7953,5050.0
2020-04-01 10:05:00,24.84,25.15,24.81,25.13,5031.0,19.7873,20.0343,19.7634,20.0183,5031.0
2020-04-01 10:10:00,25.09,25.17,24.89,24.91,2200.0,19.9865,20.0502,19.8272,19.8431,2200.0
2020-04-01 10:15:00,24.93,25.02,24.87,25.01,4900.0,19.859,19.9307,19.8112,19.9227,4900.0
2020-04-01 10:20:00,25.04,25.05,24.61,24.64,9518.0,19.9466,19.9546,19.6041,19.628,9518.0
2020-04-01 10:25:00,24.68,24.74,24.57,24.62,4286.0,19.6599,19.7077,19.5722,19.6121,4286.0
2020-04-01 10:30:00,24.6,24.65,24.45,24.49,8719.0,19.5961,19.636,19.4767,19.5085,8719.0
2020-04-01 10:35:00,24.49,24.5,24.23,24.42,6765.0,19.5085,19.5165,19.3014,19.4528,6765.0
2020-04-01 10:40:00,24.45,24.53,24.4,24.46,7300.0,19.4767,19.5404,19.4368,19.4846,7300.0
2020-04-01 10:45:00,24.51,24.73,24.48,24.59,7643.0,19.5244,19.6997,19.5005,19.5882,7643.0
2020-04-01 10:50:00,24.58,24.69,24.51,24.67,5000.0,19.5802,19.6678,19.5244,19.6519,5000.0
2020-04-01 10:55:00,24.67,24.83,24.63,24.81,2125.0,19.6519,19.7794,19.62,19.7634,2125.0
2020-04-01 11:00:00,24.89,25.02,24.88,24.99,7280.0,19.8272,19.9307,19.8192,19.9068,7280.0
2020-04-01 11:05:00,25.0,25.05,24.92,24.99,4873.0,19.9148,19.9546,19.851,19.9068,4873.0
2020-04-01 11:10:00,24.99,25.13,24.98,25.0,2700.0,19.9068,20.0183,19.8988,19.9148,2700.0
2020-04-01 11:15:00,24.98,25.03,24.9,24.92,2300.0,19.8988,19.9387,19.8351,19.851,2300.0
2020-04-01 11:20:00,24.86,24.94,24.72,24.81,2800.0,19.8033,19.867,19.6917,19.7634,2800.0
2020-04-01 11:25:00,24.77,24.83,24.5,24.5,7600.0,19.7316,19.7794,19.5165,19.5165,7600.0
2020-04-01 11:30:00,24.48,24.75,24.48,24.69,10104.0,19.5005,19.7156,19.5005,19.6678,10104.0
2020-04-01 11:35:00,24.69,24.78,24.59,24.6,8767.0,19.6678,19.7395,19.5882,19.5961,8767.0
2020-04-01 11:40:00,24.61,24.68,24.55,24.68,8200.0,19.6041,19.6599,19.5563,19.6599,8200.0
2020-04-01 11:45:00,24.68,24.75,24.47,24.53,7094.0,19.6599,19.7156,19.4926,19.5404,7094.0
2020-04-01 11:50:00,24.45,24.62,24.44,24.59,3994.0,19.4767,19.6121,19.4687,19.5882,3994.0
2020-04-01 11:55:00,24.6,24.75,24.6,24.66,1500.0,19.5961,19.7156,19.5961,19.6439,1500.0
2020-04-01 12:00:00,24.69,24.72,24.44,24.47,2600.0,19.6678,19.6917,19.4687,19.4926,2600.0
2020-04-01 12:05:00,24.39,24.39,24.08,24.08,2802.0,19.4289,19.4289,19.1819,19.1819,2802.0
2020-04-01 12:10:00,24.09,24.16,24.05,24.16,2900.0,19.1899,19.2456,19.158,19.2456,2900.0
2020-04-01 12:15:00,24.11,24.12,23.95,24.0,3100.0,19.2058,19.2138,19.0784,19.1182,3100.0
2020-04-01 12:20:00,23.99,24.08,23.92,24.01,3600.0,19.1102,19.1819,19.0545,19.1262,3600.0
2020-04-01 12:25:00,24.01,24.06,23.88,23.91,3900.0,19.1262,19.166,19.0226,19.0465,3900.0
2020-04-01 12:30:00,23.93,24.07,23.93,24.06,3200.0,19.0624,19.1739,19.0624,19.166,3200.0
2020-04-01 12:35:00,24.01,24.06,23.96,23.99,1900.0,19.1262,19.166,19.0863,19.1102,1900.0
2020-04-01 12:40:00,24.09,24.09,23.86,23.86,4200.0,19.1899,19.1899,19.0067,19.0067,4200.0
2020-04-01 12:45:00,23.77,23.9,23.76,23.9,1700.0,18.935,19.0385,18.927,19.0385,1700.0
2020-04-01 12:50:00,23.78,23.87,23.71,23.85,1700.0,18.9429,19.0146,18.8872,18.9987,1700.0
2020-04-01 12:55:00,23.86,24.17,23.86,24.17,2454.0,19.0067,19.2536,19.0067,19.2536,2454.0
2020-04-01 13:00:00,24.11,24.48,24.08,24.48,4000.0,19.2058,19.5005,19.1819,19.5005,4000.0
2020-04-01 13:05:00,24.46,24.46,24.3,24.31,1900.0,19.4846,19.4846,19.3572,19.3651,1900.0
2020-04-01 13:10:00,24.39,24.4,24.3,24.37,3000.0,19.4289,19.4368,19.3572,19.4129,3000.0
2020-04-01 13:15:00,24.35,24.42,24.31,24.35,3340.0,19.397,19.4528,19.3651,19.397,3340.0
2020-04-01 13:20:00,24.35,24.52,24.35,24.5,3325.0,19.397,19.5324,19.397,19.5165,3325.0
2020-04-01 13:25:00,24.46,24.55,24.43,24.5,2434.0,19.4846,19.5563,19.4607,19.5165,2434.0
2020-04-01 13:30:00,24.58,24.61,24.53,24.56,2100.0,19.5802,19.6041,19.5404,19.5643,2100.0
2020-04-01 13:35:00,24.55,24.66,24.48,24.61,3900.0,19.5563,19.6439,19.5005,19.6041,3900.0
2020-04-01 13:40:00,24.64,24.83,24.64,24.8,4330.0,19.628,19.7794,19.628,19.7555,4330.0
2020-04-01 13:45:00,24.79,24.83,24.7,24.83,4700.0,19.7475,19.7794,19.6758,19.7794,4700.0
2020-04-01 13:50:00,24.85,25.22,24.85,25.17,26001.0,19.7953,20.09,19.7953,20.0502,26001.0
2020-04-01 13:55:00,25.22,25.3,25.17,25.23,12861.0,20.09,20.1538,20.0502,20.098,12861.0
2020-04-01 14:00:00,25.13,25.19,25.0,25.11,1600.0,20.0183,20.0661,19.9148,20.0024,1600.0
2020-04-01 14:05:00,25.12,25.23,25.1,25.2,3507.0,20.0104,20.098,19.9944,20.0741,3507.0
2020-04-01 14:10:00,25.17,25.17,24.9,24.9,2449.0,20.0502,20.0502,19.8351,19.8351,2449.0
2020-04-01 14:15:00,24.94,25.01,24.88,24.89,1900.0,19.867,19.9227,19.8192,19.8272,1900.0
2020-04-01 14:20:00,24.87,25.13,24.83,25.08,2599.0,19.8112,20.0183,19.7794,19.9785,2599.0
2020-04-01 14:25:00,25.01,25.01,24.9,24.91,3100.0,19.9227,19.9227,19.8351,19.8431,3100.0
2020-04-01 14:30:00,24.88,25.04,24.82,24.98,3300.0,19.8192,19.9466,19.7714,19.8988,3300.0
2020-04-01 14:35:00,25.01,25.15,25.01,25.13,2240.0,19.9227,20.0343,19.9227,20.0183,2240.0
2020-04-01 14:40:00,25.12,25.21,25.08,25.2,2400.0,20.0104,20.0821,19.9785,20.0741,2400.0
2020-04-01 14:45:00,25.25,25.33,25.22,25.33,3506.0,20.1139,20.1777,20.09,20.1777,3506.0
2020-04-01 14:50:00,25.33,25.33,25.23,25.3,700.0,20.1777,20.1777,20.098,20.1538,700.0
2020-04-01 14:55:00,25.25,25.33,25.25,25.3,2196.0,20.1139,20.1777,20.1139,20.1538,2196.0
2020-04-01 15:00:00,25.42,25.43,25.3,25.31,900.0,20.2493,20.2573,20.1538,20.1617,900.0
2020-04-01 15:05:00,25.25,25.35,25.25,25.29,1300.0,20.1139,20.1936,20.1139,20.1458,1300.0
2020-04-01 15:10:00,25.29,25.38,25.25,25.36,2229.0,20.1458,20.2175,20.1139,20.2015,2229.0
2020-04-01 15:15:00,25.34,25.48,25.33,25.48,1978.0,20.1856,20.2971,20.1777,20.2971,1978.0
2020-04-01 15:20:00,25.46,25.46,25.3,25.31,3927.0,20.2812,20.2812,20.1538,20.1617,3927.0
2020-04-01 15:25:00,25.31,25.44,25.31,25.39,2610.0,20.1617,20.2653,20.1617,20.2254,2610.0
2020-04-01 15:30:00,25.41,25.41,25.3,25.3,1700.0,20.2414,20.2414,20.1538,20.1538,1700.0
2020-04-01 15:35:00,25.26,25.26,24.98,25.04,6622.0,20.1219,20.1219,19.8988,19.9466,6622.0
2020-04-01 15:40:00,25.03,25.04,24.91,24.92,5351.0,19.9387,19.9466,19.8431,19.851,5351.0
2020-04-01 15:45:00,24.93,25.1,24.93,25.1,6989.0,19.859,19.9944,19.859,19.9944,6989.0
2020-04-01 15:50:00,25.1,25.17,25.01,25.07,16460.0,19.9944,20.0502,19.9227,19.9705,16460.0
2020-04-01 15:55:00,25.06,25.17,24.98,25.06,12215.0,19.9626,20.0502,19.8988,19.9626,12215.0
2020-04-02 09:30:00,26.64,27.83,26.55,27.7,5467.0,21.2212,22.1691,21.1495,22.0656,5467.0
2020-04-02 09:35:00,27.76,27.88,27.37,27.59,13010.0,22.1134,22.209,21.8027,21.9779,13010.0
2020-04-02 09:40:00,27.57,27.71,27.26,27.6,7620.0,21.962,22.0735,21.7151,21.9859,7620.0
2020-04-02 09:45:00,27.4,27.57,27.2,27.35,9871.0,21.8266,21.962,21.6673,21.7868,9871.0
2020-04-02 09:50:00,27.37,27.74,27.37,27.37,20801.0,21.8027,22.0974,21.8027,21.8027,20801.0
2020-04-02 09:55:00,27.4,28.35,27.4,28.32,54323.0,21.8266,22.5834,21.8266,22.5595,54323.0
2020-04-02 10:00:00,28.31,28.63,28.06,28.49,7449.0,22.5515,22.8064,22.3523,22.6949,7449.0
2020-04-02 10:05:00,28.58,28.81,28.21,28.81,11068.0,22.7666,22.9498,22.4718,22.9498,11068.0
2020-04-02 10:10:00,28.78,28.97,28.68,28.75,7660.0,22.9259,23.0772,22.8462,22.902,7660.0
2020-04-02 10:15:00,28.6,28.79,28.47,28.59,6100.0,22.7825,22.9339,22.6789,22.7745,6100.0
2020-04-02 10:20:00,28.46,28.76,28.46,28.51,4238.0,22.671,22.91,22.671,22.7108,4238.0
2020-04-02 10:25:00,28.5,29.8,28.2,29.42,17413.0,22.7028,23.7384,22.4639,23.4357,17413.0
2020-04-02 10:30:00,29.17,30.93,29.16,30.93,17162.0,23.2366,24.6386,23.2286,24.6386,17162.0
2020-04-02 10:35:00,31.0,32.88,30.78,32.88,18233.0,24.6943,26.1919,24.5191,26.1919,18233.0
2020-04-02 10:40:00,32.74,33.12,32.19,32.29,17107.0,26.0804,26.3831,25.6423,25.7219,17107.0
2020-04-02 10:45:00,32.1,32.5,31.17,31.5,15420.0,25.5706,25.8892,24.8297,25.0926,15420.0
2020-04-02 10:50:00,31.57,31.68,31.0,31.02,10434.0,25.1484,25.236,24.6943,24.7103,10434.0
2020-04-02 10:55:00,31.32,31.77,30.9,30.99,15104.0,24.9492,25.3077,24.6147,24.6864,15104.0
2020-04-02 11:00:00,31.02,31.33,30.6,31.04,9011.0,24.7103,24.9572,24.3757,24.7262,9011.0
2020-04-02 11:05:00,31.13,31.28,30.5,30.92,8477.0,24.7979,24.9174,24.296,24.6306,8477.0
2020-04-02 11:10:00,30.93,30.93,30.0,30.49,12941.0,24.6386,24.6386,23.8977,24.2881,12941.0
2020-04-02 11:15:00,30.54,30.69,30.0,30.01,7933.0,24.3279,24.4474,23.8977,23.9057,7933.0
2020-04-02 11:20:00,30.13,30.18,29.33,29.33,7293.0,24.0013,24.0411,23.364,23.364,7293.0
2020-04-02 11:25:00,29.23,29.39,28.71,28.82,8490.0,23.2844,23.4118,22.8701,22.9578,8490.0
2020-04-02 11:30:00,29.05,29.56,29.05,29.3,20452.0,23.141,23.5472,23.141,23.3401,20452.0
2020-04-02 11:35:00,29.56,29.66,29.11,29.15,2130.0,23.5472,23.6269,23.1888,23.2206,2130.0
2020-04-02 11:40:00,29.2,29.66,29.2,29.62,1910.0,23.2605,23.6269,23.2605,23.595,1910.0
2020-04-02 11:45:00,29.68,30.0,29.57,29.81,3999.0,23.6428,23.8977,23.5552,23.7464,3999.0
2020-04-02 11:50:00,29.96,30.03,29.6,29.73,3722.0,23.8659,23.9216,23.5791,23.6827,3722.0
2020-04-02 11:55:00,29.75,30.02,29.74,29.88,7825.0,23.6986,23.9137,23.6906,23.8021,7825.0
2020-04-02 12:00:00,29.96,30.05,29.76,30.05,2722.0,23.8659,23.9376,23.7066,23.9376,2722.0
2020-04-02 12:05:00,30.06,30.39,29.99,30.21,5519.0,23.9455,24.2084,23.8898,24.065,5519.0
2020-04-02 12:10:00,30.15,30.46,30.14,30.46,2825.0,24.0172,24.2642,24.0093,24.2642,2825.0
2020-04-02 12:15:00,30.32,30.32,29.81,30.02,10703.0,24.1526,24.1526,23.7464,23.9137,10703.0
2020-04-02 12:20:00,30.04,30.35,30.0,30.33,4253.0,23.9296,24.1765,23.8977,24.1606,4253.0
2020-04-02 12:25:00,30.4,30.48,30.08,30.08,5518.0,24.2164,24.2801,23.9615,23.9615,5518.0
2020-04-02 12:30:00,30.09,30.09,29.89,30.04,7834.0,23.9694,23.9694,23.8101,23.9296,7834.0
2020-04-02 12:35:00,29.95,30.05,29.86,29.95,3405.0,23.8579,23.9376,23.7862,23.8579,3405.0
2020-04-02 12:40:00,30.04,30.46,30.03,30.39,9891.0,23.9296,24.2642,23.9216,24.2084,9891.0
2020-04-02 12:45:00,30.43,30.43,30.03,30.13,3760.0,24.2403,24.2403,23.9216,24.0013,3760.0
2020-04-02 12:50:00,30.21,30.27,30.13,30.16,3377.0,24.065,24.1128,24.0013,24.0252,3377.0
2020-04-02 12:55:00,30.18,30.2,29.95,30.02,4255.0,24.0411,24.0571,23.8579,23.9137,4255.0
2020-04-02 13:00:00,30.0,30.02,29.87,29.91,3178.0,23.8977,23.9137,23.7942,23.826,3178.0
2020-04-02 13:05:00,29.86,29.86,29.19,29.2,7688.0,23.7862,23.7862,23.2525,23.2605,7688.0
2020-04-02 13:10:00,29.21,29.24,28.77,28.77,7102.0,23.2684,23.2923,22.9179,22.9179,7102.0
2020-04-02 13:15:00,28.78,28.84,28.54,28.67,3155.0,22.9259,22.9737,22.7347,22.8383,3155.0
2020-04-02 13:20:00,28.68,28.68,28.46,28.47,6743.0,22.8462,22.8462,22.671,22.6789,6743.0
2020-04-02 13:25:00,28.52,28.52,28.19,28.28,5250.0,22.7188,22.7188,22.4559,22.5276,5250.0
2020-04-02 13:30:00,28.22,28.55,28.22,28.33,5386.0,22.4798,22.7427,22.4798,22.5674,5386.0
2020-04-02 13:35:00,28.55,28.69,28.4,28.56,9235.0,22.7427,22.8542,22.6232,22.7506,9235.0
2020-04-02 13:40:00,28.57,28.84,28.56,28.78,5391.0,22.7586,22.9737,22.7506,22.9259,5391.0
2020-04-02 13:45:00,28.8,28.88,28.59,28.61,9603.0,22.9418,23.0056,22.7745,22.7905,9603.0
2020-04-02 13:50:00,28.65,29.0,28.61,28.93,6282.0,22.8223,23.1011,22.7905,23.0454,6282.0
2020-04-02 13:55:00,28.92,29.0,28.85,28.89,3870.0,23.0374,23.1011,22.9817,23.0135,3870.0
2020-04-02 14:00:00,28.83,28.83,28.35,28.47,11512.0,22.9657,22.9657,22.5834,22.6789,11512.0
2020-04-02 14:05:00,28.47,28.49,28.06,28.06,24769.0,22.6789,22.6949,22.3523,22.3523,24769.0
2020-04-02 14:10:00,28.01,28.25,27.8,28.21,4786.0,22.3125,22.5037,22.1452,22.4718,4786.0
2020-04-02 14:15:00,28.24,28.24,27.75,27.75,8069.0,22.4957,22.4957,22.1054,22.1054,8069.0
2020-04-02 14:20:00,27.85,28.15,27.78,28.04,14721.0,22.1851,22.424,22.1293,22.3364,14721.0
2020-04-02 14:25:00,28.02,28.5,28.02,28.35,5363.0,22.3205,22.7028,22.3205,22.5834,5363.0
2020-04-02 14:30:00,28.35,28.67,28.31,28.39,17346.0,22.5834,22.8383,22.5515,22.6152,17346.0
2020-04-02 14:35:00,28.47,28.69,28.47,28.57,10715.0,22.6789,22.8542,22.6789,22.7586,10715.0
2020-04-02 14:40:00,28.61,28.79,28.52,28.72,9971.0,22.7905,22.9339,22.7188,22.8781,9971.0
2020-04-02 14:45:00,28.7,28.98,28.69,28.91,5126.0,22.8622,23.0852,22.8542,23.0294,5126.0
2020-04-02 14:50:00,28.99,29.23,28.75,29.23,5612.0,23.0932,23.2844,22.902,23.2844,5612.0
2020-04-02 14:55:00,29.15,29.23,29.05,29.19,4932.0,23.2206,23.2844,23.141,23.2525,4932.0
2020-04-02 15:00:00,29.2,29.38,28.82,29.0,4693.0,23.2605,23.4038,22.9578,23.1011,4693.0
2020-04-02 15:05:00,28.98,28.98,28.86,28.91,7500.0,23.0852,23.0852,22.9896,23.0294,7500.0
2020-04-02 15:10:00,28.91,29.15,28.9,28.91,5650.0,23.0294,23.2206,23.0215,23.0294,5650.0
2020-04-02 15:15:00,29.0,29.0,28.91,28.99,8518.0,23.1011,23.1011,23.0294,23.0932,8518.0
2020-04-02 15:20:00,29.02,29.27,29.01,29.27,6763.0,23.1171,23.3162,23.1091,23.3162,6763.0
2020-04-02 15:25:00,29.26,29.36,29.07,29.13,9468.0,23.3083,23.3879,23.1569,23.2047,9468.0
2020-04-02 15:30:00,29.14,29.18,28.95,28.98,8987.0,23.2127,23.2445,23.0613,23.0852,8987.0
2020-04-02 15:35:00,29.03,29.12,28.88,29.06,8796.0,23.125,23.1967,23.0056,23.1489,8796.0
2020-04-02 15:40:00,29.1,29.23,29.06,29.19,9308.0,23.1808,23.2844,23.1489,23.2525,9308.0
2020-04-02 15:45:00,29.17,29.23,28.87,28.89,15878.0,23.2366,23.2844,22.9976,23.0135,15878.0
2020-04-02 15:50:00,28.91,29.3,28.91,29.0,33047.0,23.0294,23.3401,23.0294,23.1011,33047.0
2020-04-02 15:55:00,29.04,29.12,28.93,29.05,39974.0,23.133,23.1967,23.0454,23.141,39974.0
2020-04-03 09:30:00,31.34,31.49,30.21,30.32,6973.0,24.9652,25.0847,24.065,24.1526,6973.0
2020-04-03 09:35:00,30.38,30.5,29.43,29.59,14403.0,24.2004,24.296,23.4437,23.5711,14403.0
2020-04-03 09:40:00,29.6,29.86,29.51,29.71,19245.0,23.5791,23.7862,23.5074,23.6667,19245.0
2020-04-03 09:45:00,29.71,29.76,28.81,28.85,22475.0,23.6667,23.7066,22.9498,22.9817,22475.0
2020-04-03 09:50:00,28.68,29.15,28.68,29.0,5476.0,22.8462,23.2206,22.8462,23.1011,5476.0
2020-04-03 09:55:00,29.08,29.28,28.95,29.11,6340.0,23.1649,23.3242,23.0613,23.1888,6340.0
2020-04-03 10:00:00,29.09,29.15,28.61,28.65,15122.0,23.1728,23.2206,22.7905,22.8223,15122.0
2020-04-03 10:05:00,28.73,29.85,28.71,29.78,14080.0,22.8861,23.7782,22.8701,23.7225,14080.0
2020-04-03 10:10:00,29.79,29.87,29.2,29.42,11624.0,23.7304,23.7942,23.2605,23.4357,11624.0
2020-04-03 10:15:00,29.26,29.31,28.38,28.38,3077.0,23.3083,23.3481,22.6073,22.6073,3077.0
2020-04-03 10:20:00,28.39,29.2,28.39,29.2,2100.0,22.6152,23.2605,22.6152,23.2605,2100.0
2020-04-03 10:25:00,29.18,29.2,28.58,28.84,2400.0,23.2445,23.2605,22.7666,22.9737,2400.0
2020-04-03 10:30:00,28.96,28.98,28.61,28.7,3083.0,23.0693,23.0852,22.7905,22.8622,3083.0
2020-04-03 10:35:00,28.67,29.08,28.67,28.87,3425.0,22.8383,23.1649,22.8383,22.9976,3425.0
2020-04-03 10:40:00,28.99,29.03,28.72,28.73,3177.0,23.0932,23.125,22.8781,22.8861,3177.0
2020-04-03 10:45:00,28.79,29.31,28.67,29.31,1235.0,22.9339,23.3481,22.8383,23.3481,1235.0
2020-04-03 10:50:00,29.37,29.38,29.19,29.25,807.0,23.3959,23.4038,23.2525,23.3003,807.0
2020-04-03 10:55:00,29.18,29.45,29.17,29.32,3012.0,23.2445,23.4596,23.2366,23.3561,3012.0
2020-04-03 11:00:00,29.27,29.37,28.9,29.1,15290.0,23.3162,23.3959,23.0215,23.1808,15290.0
2020-04-03 11:05:00,29.12,29.15,28.98,29.15,600.0,23.1967,23.2206,23.0852,23.2206,600.0
2020-04-03 11:10:00,29.08,29.2,28.93,29.02,4904.0,23.1649,23.2605,23.0454,23.1171,4904.0
2020-04-03 11:15:00,29.02,29.13,28.83,28.86,1254.0,23.1171,23.2047,22.9657,22.9896,1254.0
2020-04-03 11:20:00,29.0,29.0,28.61,28.61,2401.0,23.1011,23.1011,22.7905,22.7905,2401.0
2020-04-03 11:25:00,28.6,28.7,28.57,28.68,1950.0,22.7825,22.8622,22.7586,22.8462,1950.0
2020-04-03 11:30:00,28.67,28.68,28.27,28.56,4991.0,22.8383,22.8462,22.5196,22.7506,4991.0
2020-04-03 11:35:00,28.43,28.85,28.43,28.85,5700.0,22.6471,22.9817,22.6471,22.9817,5700.0
2020-04-03 11:40:00,28.87,28.87,28.63,28.64,3246.0,22.9976,22.9976,22.8064,22.8144,3246.0
2020-04-03 11:45:00,28.54,28.6,28.52,28.59,2400.0,22.7347,22.7825,22.7188,22.7745,2400.0
2020-04-03 11:50:00,28.59,28.63,28.53,28.63,2273.0,22.7745,22.8064,22.7267,22.8064,2273.0
2020-04-03 11:55:00,28.66,28.81,28.66,28.76,1194.0,22.8303,22.9498,22.8303,22.91,1194.0
2020-04-03 12:00:00,28.83,28.83,28.72,28.82,1900.0,22.9657,22.9657,22.8781,22.9578,1900.0
2020-04-03 12:05:00,28.67,28.67,28.41,28.53,2400.0,22.8383,22.8383,22.6312,22.7267,2400.0
2020-04-03 12:10:00,28.6,28.7,28.38,28.47,1700.0,22.7825,22.8622,22.6073,22.6789,1700.0
2020-04-03 12:15:00,28.47,28.51,27.85,27.99,4916.0,22.6789,22.7108,22.1851,22.2966,4916.0
2020-04-03 12:20:00,27.97,28.28,27.85,28.11,2450.0,22.2807,22.5276,22.1851,22.3922,2450.0
2020-04-03 12:25:00,28.1,28.43,28.07,28.43,2258.0,22.3842,22.6471,22.3603,22.6471,2258.0
2020-04-03 12:30:00,28.4,29.03,28.4,28.68,4321.0,22.6232,23.125,22.6232,22.8462,4321.0
2020-04-03 12:35:00,28.67,29.05,28.67,29.03,3000.0,22.8383,23.141,22.8383,23.125,3000.0
2020-04-03 12:40:00,29.04,29.1,28.79,28.94,7208.0,23.133,23.1808,22.9339,23.0533,7208.0
2020-04-03 12:45:00,28.87,28.97,28.67,28.97,2300.0,22.9976,23.0772,22.8383,23.0772,2300.0
2020-04-03 12:50:00,28.97,29.1,28.89,29.03,4284.0,23.0772,23.1808,23.0135,23.125,4284.0
2020-04-03 12:55:00,29.03,29.05,28.67,28.92,4758.0,23.125,23.141,22.8383,23.0374,4758.0
2020-04-03 13:00:00,28.93,28.99,28.88,28.98,1100.0,23.0454,23.0932,23.0056,23.0852,1100.0
2020-04-03 13:05:00,29.03,29.11,28.91,29.01,1400.0,23.125,23.1888,23.0294,23.1091,1400.0
2020-04-03 13:10:00,28.98,29.01,28.75,28.75,1500.0,23.0852,23.1091,22.902,22.902,1500.0
2020-04-03 13:15:00,28.8,29.0,28.8,28.96,1700.0,22.9418,23.1011,22.9418,23.0693,1700.0
2020-04-03 13:20:00,28.99,29.02,28.94,29.0,1200.0,23.0932,23.1171,23.0533,23.1011,1200.0
2020-04-03 13:25:00,28.91,28.91,28.53,28.76,1700.0,23.0294,23.0294,22.7267,22.91,1700.0
2020-04-03 13:30:00,28.75,28.9,28.7,28.9,1200.0,22.902,23.0215,22.8622,23.0215,1200.0
2020-04-03 13:35:00,28.93,29.01,28.93,28.99,1200.0,23.0454,23.1091,23.0454,23.0932,1200.0
2020-04-03 13:40:00,28.93,29.02,28.86,29.02,2200.0,23.0454,23.1171,22.9896,23.1171,2200.0
2020-04-03 13:45:00,29.02,29.12,28.99,29.02,3128.0,23.1171,23.1967,23.0932,23.1171,3128.0
2020-04-03 13:50:00,29.03,29.08,28.85,28.98,3700.0,23.125,23.1649,22.9817,23.0852,3700.0
2020-04-03 13:55:00,28.85,29.16,28.79,29.16,3753.0,22.9817,23.2286,22.9339,23.2286,3753.0
2020-04-03 14:00:00,29.11,29.17,28.98,29.08,3200.0,23.1888,23.2366,23.0852,23.1649,3200.0
2020-04-03 14:05:00,29.06,29.13,29.03,29.08,2700.0,23.1489,23.2047,23.125,23.1649,2700.0
2020-04-03 14:10:00,29.19,29.25,29.07,29.11,3100.0,23.2525,23.3003,23.1569,23.1888,3100.0
2020-04-03 14:15:00,29.06,29.44,28.98,29.44,3300.0,23.1489,23.4516,23.0852,23.4516,3300.0
2020-04-03 14:20:00,29.46,29.86,29.44,29.86,2695.0,23.4676,23.7862,23.4516,23.7862,2695.0
2020-04-03 14:25:00,29.78,29.79,29.63,29.78,2800.0,23.7225,23.7304,23.603,23.7225,2800.0
2020-04-03 14:30:00,29.76,29.98,29.66,29.72,4553.0,23.7066,23.8818,23.6269,23.6747,4553.0
2020-04-03 14:35:00,29.71,29.81,29.59,29.81,2600.0,23.6667,23.7464,23.5711,23.7464,2600.0
2020-04-03 14:40:00,29.88,29.95,29.74,29.78,2608.0,23.8021,23.8579,23.6906,23.7225,2608.0
2020-04-03 14:45:00,29.86,30.05,29.81,30.05,3399.0,23.7862,23.9376,23.7464,23.9376,3399.0
2020-04-03 14:50:00,30.01,30.3,30.01,30.02,5482.0,23.9057,24.1367,23.9057,23.9137,5482.0
2020-04-03 14:55:00,30.01,30.4,30.01,30.4,3440.0,23.9057,24.2164,23.9057,24.2164,3440.0
2020-04-03 15:00:00,30.34,30.56,30.26,30.39,3947.0,24.1686,24.3438,24.1048,24.2084,3947.0
2020-04-03 15:05:00,30.42,30.57,30.24,30.57,4500.0,24.2323,24.3518,24.0889,24.3518,4500.0
2020-04-03 15:10:00,30.46,30.52,30.28,30.43,4700.0,24.2642,24.312,24.1208,24.2403,4700.0
2020-04-03 15:15:00,30.43,30.68,30.32,30.63,4700.0,24.2403,24.4394,24.1526,24.3996,4700.0
2020-04-03 15:20:00,30.51,30.63,30.39,30.57,6102.0,24.304,24.3996,24.2084,24.3518,6102.0
2020-04-03 15:25:00,30.55,30.84,30.53,30.84,6550.0,24.3359,24.5669,24.3199,24.5669,6550.0
2020-04-03 15:30:00,30.81,30.99,30.64,30.76,8178.0,24.543,24.6864,24.4076,24.5031,8178.0
2020-04-03 15:35:00,30.8,30.91,30.41,30.86,13990.0,24.535,24.6226,24.2243,24.5828,13990.0
2020-04-03 15:40:00,30.89,31.14,30.79,30.88,17629.0,24.6067,24.8058,24.527,24.5987,17629.0
2020-04-03 15:45:00,30.87,31.48,30.85,31.41,22166.0,24.5908,25.0767,24.5748,25.0209,22166.0
2020-04-03 15:50:00,31.46,32.87,31.46,32.46,53481.0,25.0608,26.1839,25.0608,25.8573,53481.0
2020-04-03 15:55:00,32.43,32.53,31.32,31.6,49557.0,25.8334,25.9131,24.9492,25.1723,49557.0
2020-04-06 09:30:00,32.1,32.29,31.24,31.3,3628.0,25.5706,25.7219,24.8855,24.9333,3628.0
2020-04-06 09:35:00,31.16,31.47,31.01,31.22,4279.0,24.8218,25.0687,24.7023,24.8696,4279.0
2020-04-06 09:40:00,31.55,31.7,31.35,31.7,2120.0,25.1324,25.2519,24.9731,25.2519,2120.0
2020-04-06 09:45:00,31.66,31.82,31.66,31.77,1100.0,25.2201,25.3475,25.2201,25.3077,1100.0
2020-04-06 09:50:00,31.69,31.81,31.46,31.51,1993.0,25.244,25.3396,25.0608,25.1006,1993.0
2020-04-06 09:55:00,31.62,31.62,30.97,30.97,2105.0,25.1882,25.1882,24.6704,24.6704,2105.0
2020-04-06 10:00:00,31.02,31.13,30.76,30.76,2167.0,24.7103,24.7979,24.5031,24.5031,2167.0
2020-04-06 10:05:00,30.82,30.93,30.6,30.73,11130.0,24.5509,24.6386,24.3757,24.4792,11130.0
2020-04-06 10:10:00,30.63,30.68,30.32,30.32,2200.0,24.3996,24.4394,24.1526,24.1526,2200.0
2020-04-06 10:15:00,30.29,31.27,30.26,31.27,1900.0,24.1287,24.9094,24.1048,24.9094,1900.0
2020-04-06 10:20:00,31.23,31.32,30.92,30.92,1500.0,24.8775,24.9492,24.6306,24.6306,1500.0
2020-04-06 10:25:00,30.82,30.88,30.39,30.39,1400.0,24.5509,24.5987,24.2084,24.2084,1400.0
2020-04-06 10:30:00,30.26,30.26,29.92,30.0,7239.0,24.1048,24.1048,23.834,23.8977,7239.0
2020-04-06 10:35:00,29.96,30.1,29.65,30.1,1800.0,23.8659,23.9774,23.6189,23.9774,1800.0
2020-04-06 10:40:00,30.03,30.08,29.83,29.94,1125.0,23.9216,23.9615,23.7623,23.8499,1125.0
2020-04-06 10:45:00,30.07,30.21,29.86,30.21,1400.0,23.9535,24.065,23.7862,24.065,1400.0
2020-04-06 10:50:00,30.23,30.33,30.01,30.33,2484.0,24.0809,24.1606,23.9057,24.1606,2484.0
2020-04-06 10:55:00,30.31,30.44,30.21,30.21,3576.0,24.1447,24.2482,24.065,24.065,3576.0
2020-04-06 11:00:00,30.3,30.41,30.18,30.37,1000.0,24.1367,24.2243,24.0411,24.1925,1000.0
2020-04-06 11:05:00,30.3,30.33,29.94,29.94,13035.0,24.1367,24.1606,23.8499,23.8499,13035.0
2020-04-06 11:10:00,30.08,30.14,29.96,29.99,1624.0,23.9615,24.0093,23.8659,23.8898,1624.0
2020-04-06 11:15:00,29.92,30.07,29.9,30.04,1962.0,23.834,23.9535,23.8181,23.9296,1962.0
2020-04-06 11:20:00,29.97,30.29,29.97,30.18,1925.0,23.8738,24.1287,23.8738,24.0411,1925.0
2020-04-06 11:25:00,30.14,30.39,30.14,30.38,1600.0,24.0093,24.2084,24.0093,24.2004,1600.0
2020-04-06 11:30:00,30.41,30.7,30.4,30.48,2900.0,24.2243,24.4553,24.2164,24.2801,2900.0
2020-04-06 11:35:00,30.42,30.7,30.38,30.67,1200.0,24.2323,24.4553,24.2004,24.4314,1200.0
2020-04-06 11:40:00,30.59,30.62,30.47,30.62,2200.0,24.3677,24.3916,24.2721,24.3916,2200.0
2020-04-06 11:45:00,30.59,31.15,30.44,30.85,7207.0,24.3677,24.8138,24.2482,24.5748,7207.0
2020-04-06 11:50:00,30.89,31.02,30.8,30.89,1600.0,24.6067,24.7103,24.535,24.6067,1600.0
2020-04-06 11:55:00,30.91,30.95,30.7,30.7,951.0,24.6226,24.6545,24.4553,24.4553,951.0
2020-04-06 12:00:00,30.75,30.8,30.47,30.65,3021.0,24.4952,24.535,24.2721,24.4155,3021.0
2020-04-06 12:05:00,30.7,30.7,30.55,30.69,9572.0,24.4553,24.4553,24.3359,24.4474,9572.0
2020-04-06 12:10:00,30.65,30.82,30.54,30.82,6625.0,24.4155,24.5509,24.3279,24.5509,6625.0
2020-04-06 12:15:00,30.85,31.0,30.82,31.0,1300.0,24.5748,24.6943,24.5509,24.6943,1300.0
2020-04-06 12:20:00,30.97,31.33,30.97,31.31,2600.0,24.6704,24.9572,24.6704,24.9413,2600.0
2020-04-06 12:25:00,31.38,31.52,31.38,31.52,4279.0,24.997,25.1086,24.997,25.1086,4279.0
2020-04-06 12:30:00,31.53,31.59,31.42,31.57,7121.0,25.1165,25.1643,25.0289,25.1484,7121.0
2020-04-06 12:35:00,31.61,31.72,30.99,31.01,5491.0,25.1802,25.2679,24.6864,24.7023,5491.0
2020-04-06 12:40:00,31.03,31.03,30.64,30.71,7705.0,24.7182,24.7182,24.4076,24.4633,7705.0
2020-04-06 12:45:00,30.67,30.97,30.66,30.93,2179.0,24.4314,24.6704,24.4235,24.6386,2179.0
2020-04-06 12:50:00,30.86,30.86,30.72,30.83,500.0,24.5828,24.5828,24.4713,24.5589,500.0
2020-04-06 12:55:00,30.82,30.93,30.82,30.9,700.0,24.5509,24.6386,24.5509,24.6147,700.0
2020-04-06 13:00:00,31.0,31.14,30.95,31.04,1100.0,24.6943,24.8058,24.6545,24.7262,1100.0
2020-04-06 13:05:00,30.99,31.1,30.95,31.1,1098.0,24.6864,24.774,24.6545,24.774,1098.0
2020-04-06 13:10:00,31.11,31.2,31.08,31.08,1200.0,24.7819,24.8536,24.7581,24.7581,1200.0
2020-04-06 13:15:00,31.18,31.22,31.15,31.22,1200.0,24.8377,24.8696,24.8138,24.8696,1200.0
2020-04-06 13:20:00,31.22,31.41,31.22,31.38,1400.0,24.8696,25.0209,24.8696,24.997,1400.0
2020-04-06 13:25:00,31.32,31.4,31.32,31.36,900.0,24.9492,25.013,24.9492,24.9811,900.0
2020-04-06 13:30:00,31.46,31.49,31.42,31.47,5239.0,25.0608,25.0847,25.0289,25.0687,5239.0
2020-04-06 13:35:00,31.5,31.6,31.48,31.53,4922.0,25.0926,25.1723,25.0767,25.1165,4922.0
2020-04-06 13:40:00,31.55,31.64,31.54,31.64,25698.0,25.1324,25.2041,25.1245,25.2041,25698.0
2020-04-06 13:45:00,31.66,31.83,31.54,31.73,1920.0,25.2201,25.3555,25.1245,25.2758,1920.0
2020-04-06 13:50:00,31.73,31.81,31.72,31.75,1639.0,25.2758,25.3396,25.2679,25.2918,1639.0
2020-04-06 13:55:00,31.7,31.81,31.63,31.65,1951.0,25.2519,25.3396,25.1962,25.2121,1951.0
2020-04-06 14:00:00,31.59,31.59,31.2,31.21,1800.0,25.1643,25.1643,24.8536,24.8616,1800.0
2020-04-06 14:05:00,31.22,31.22,31.06,31.07,800.0,24.8696,24.8696,24.7421,24.7501,800.0
2020-04-06 14:10:00,31.11,31.31,31.11,31.31,1993.0,24.7819,24.9413,24.7819,24.9413,1993.0
2020-04-06 14:15:00,31.26,31.71,31.23,31.66,3711.0,24.9014,25.2599,24.8775,25.2201,3711.0
2020-04-06 14:20:00,31.67,31.83,31.63,31.71,5825.0,25.228,25.3555,25.1962,25.2599,5825.0
2020-04-06 14:25:00,31.8,31.8,31.69,31.7,800.0,25.3316,25.3316,25.244,25.2519,800.0
2020-04-06 14:30:00,31.73,31.74,31.64,31.64,2448.0,25.2758,25.2838,25.2041,25.2041,2448.0
2020-04-06 14:35:00,31.7,31.76,31.53,31.55,1730.0,25.2519,25.2997,25.1165,25.1324,1730.0
2020-04-06 14:40:00,31.61,31.71,31.55,31.71,1900.0,25.1802,25.2599,25.1324,25.2599,1900.0
2020-04-06 14:45:00,31.73,31.91,31.73,31.91,3990.0,25.2758,25.4192,25.2758,25.4192,3990.0
2020-04-06 14:50:00,31.81,31.95,31.71,31.71,2649.0,25.3396,25.4511,25.2599,25.2599,2649.0
2020-04-06 14:55:00,31.69,31.81,31.62,31.79,1800.0,25.244,25.3396,25.1882,25.3236,1800.0
2020-04-06 15:00:00,31.73,31.82,31.65,31.82,4724.0,25.2758,25.3475,25.2121,25.3475,4724.0
2020-04-06 15:05:00,31.77,31.92,31.77,31.91,1800.0,25.3077,25.4272,25.3077,25.4192,1800.0
2020-04-06 15:10:00,31.85,31.89,31.67,31.83,2200.0,25.3714,25.4033,25.228,25.3555,2200.0
2020-04-06 15:15:00,31.8,31.96,31.67,31.7,3544.0,25.3316,25.4591,25.228,25.2519,3544.0
2020-04-06 15:20:00,31.69,31.88,31.67,31.85,3451.0,25.244,25.3953,25.228,25.3714,3451.0
2020-04-06 15:25:00,31.89,32.0,31.81,32.0,2999.0,25.4033,25.4909,25.3396,25.4909,2999.0
2020-04-06 15:30:00,31.99,32.04,31.88,32.02,13589.0,25.4829,25.5228,25.3953,25.5068,13589.0
2020-04-06 15:35:00,32.03,32.15,32.0,32.12,5100.0,25.5148,25.6104,25.4909,25.5865,5100.0
2020-04-06 15:40:00,32.13,32.44,32.07,32.44,8561.0,25.5945,25.8414,25.5467,25.8414,8561.0
2020-04-06 15:45:00,32.23,32.27,31.95,32.17,5004.0,25.6741,25.706,25.4511,25.6263,5004.0
2020-04-06 15:50:00,32.22,32.38,32.11,32.15,11043.0,25.6662,25.7936,25.5785,25.6104,11043.0
2020-04-06 15:55:00,32.16,32.17,31.96,32.16,11576.0,25.6184,25.6263,25.4591,25.6184,11576.0
2020-04-07 09:30:00,34.22,36.78,34.22,35.12,22335.0,27.2593,29.2986,27.2593,27.9763,22335.0
2020-04-07 09:35:00,35.12,35.74,34.7,34.7,6714.0,27.9763,28.4702,27.6417,27.6417,6714.0
2020-04-07 09:40:00,34.69,35.61,34.69,35.55,5195.0,27.6337,28.3666,27.6337,28.3188,5195.0
2020-04-07 09:45:00,35.59,36.49,35.56,36.22,8429.0,28.3507,29.0676,28.3268,28.8525,8429.0
2020-04-07 09:50:00,36.23,37.43,36.11,37.17,6901.0,28.8605,29.8164,28.7649,29.6093,6901.0
2020-04-07 09:55:00,36.94,37.7,36.81,37.67,6223.0,29.4261,30.0315,29.3225,30.0076,6223.0
2020-04-07 10:00:00,37.68,38.01,36.95,37.08,7643.0,30.0156,30.2784,29.434,29.5376,7643.0
2020-04-07 10:05:00,37.05,37.43,36.4,36.4,3802.0,29.5137,29.8164,28.9959,28.9959,3802.0
2020-04-07 10:10:00,36.4,36.41,35.51,35.57,5582.0,28.9959,29.0039,28.2869,28.3347,5582.0
2020-04-07 10:15:00,35.5,35.78,35.21,35.78,2860.0,28.279,28.502,28.048,28.502,2860.0
2020-04-07 10:20:00,35.81,36.14,35.25,35.29,2950.0,28.5259,28.7888,28.0798,28.1117,2950.0
2020-04-07 10:25:00,35.24,35.82,35.14,35.5,6572.0,28.0719,28.5339,27.9922,28.279,6572.0
2020-04-07 10:30:00,35.39,36.0,35.26,35.88,5131.0,28.1914,28.6773,28.0878,28.5817,5131.0
2020-04-07 10:35:00,35.8,36.1,35.68,35.9,4328.0,28.518,28.7569,28.4224,28.5976,4328.0
2020-04-07 10:40:00,35.85,36.4,35.84,36.09,3900.0,28.5578,28.9959,28.5498,28.749,3900.0
2020-04-07 10:45:00,36.08,36.12,35.22,35.24,3900.0,28.741,28.7729,28.0559,28.0719,3900.0
2020-04-07 10:50:00,35.26,35.42,34.79,34.85,3900.0,28.0878,28.2153,27.7134,27.7612,3900.0
2020-04-07 10:55:00,34.79,35.35,34.73,35.08,3616.0,27.7134,28.1595,27.6656,27.9444,3616.0
2020-04-07 11:00:00,35.26,35.74,35.13,35.71,5403.0,28.0878,28.4702,27.9842,28.4463,5403.0
2020-04-07 11:05:00,35.75,36.26,35.75,35.75,7743.0,28.4781,28.8844,28.4781,28.4781,7743.0
2020-04-07 11:10:00,35.9,36.39,35.78,36.34,3705.0,28.5976,28.9879,28.502,28.9481,3705.0
2020-04-07 11:15:00,36.64,36.71,36.19,36.19,3083.0,29.1871,29.2429,28.8286,28.8286,3083.0
2020-04-07 11:20:00,35.99,35.99,35.59,35.75,3900.0,28.6693,28.6693,28.3507,28.4781,3900.0
2020-04-07 11:25:00,35.71,36.38,35.58,36.25,9503.0,28.4463,28.98,28.3427,28.8764,9503.0
2020-04-07 11:30:00,36.21,36.37,36.0,36.21,4465.0,28.8446,28.972,28.6773,28.8446,4465.0
2020-04-07 11:35:00,36.2,36.42,36.07,36.41,5238.0,28.8366,29.0118,28.733,29.0039,5238.0
2020-04-07 11:40:00,36.43,36.59,36.27,36.41,6285.0,29.0198,29.1473,28.8924,29.0039,6285.0
2020-04-07 11:45:00,36.38,36.46,36.16,36.2,6304.0,28.98,29.0437,28.8047,28.8366,6304.0
2020-04-07 11:50:00,36.14,36.17,35.88,36.04,20806.0,28.7888,28.8127,28.5817,28.7091,20806.0
2020-04-07 11:55:00,35.99,36.21,35.9,35.96,2300.0,28.6693,28.8446,28.5976,28.6454,2300.0
2020-04-07 12:00:00,35.95,36.17,35.95,36.03,1627.0,28.6374,28.8127,28.6374,28.7012,1627.0
2020-04-07 12:05:00,36.01,36.3,36.01,36.27,2050.0,28.6852,28.9163,28.6852,28.8924,2050.0
2020-04-07 12:10:00,36.2,36.43,36.06,36.43,2402.0,28.8366,29.0198,28.7251,29.0198,2402.0
2020-04-07 12:15:00,36.48,36.72,36.48,36.67,1600.0,29.0596,29.2508,29.0596,29.211,1600.0
2020-04-07 12:20:00,36.65,36.78,36.27,36.34,2900.0,29.1951,29.2986,28.8924,28.9481,2900.0
2020-04-07 12:25:00,36.35,36.47,36.27,36.32,9789.0,28.9561,29.0517,28.8924,28.9322,9789.0
2020-04-07 12:30:00,36.5,36.5,36.15,36.19,1800.0,29.0756,29.0756,28.7968,28.8286,1800.0
2020-04-07 12:35:00,36.12,36.12,35.94,35.94,8654.0,28.7729,28.7729,28.6295,28.6295,8654.0
2020-04-07 12:40:00,35.93,35.98,35.78,35.94,1850.0,28.6215,28.6613,28.502,28.6295,1850.0
2020-04-07 12:45:00,36.03,36.11,35.97,36.1,600.0,28.7012,28.7649,28.6534,28.7569,600.0
2020-04-07 12:50:00,35.88,36.03,35.63,35.67,3397.0,28.5817,28.7012,28.3825,28.4144,3397.0
2020-04-07 12:55:00,35.77,35.82,35.53,35.53,2000.0,28.4941,28.5339,28.3029,28.3029,2000.0
2020-04-07 13:00:00,35.6,35.6,35.36,35.54,1900.0,28.3586,28.3586,28.1675,28.3108,1900.0
2020-04-07 13:05:00,35.51,35.61,35.38,35.44,2289.0,28.2869,28.3666,28.1834,28.2312,2289.0
2020-04-07 13:10:00,35.44,35.62,35.3,35.62,2699.0,28.2312,28.3746,28.1197,28.3746,2699.0
2020-04-07 13:15:00,35.64,35.64,34.75,34.77,5947.0,28.3905,28.3905,27.6815,27.6975,5947.0
2020-04-07 13:20:00,34.86,34.97,34.61,34.85,3220.0,27.7692,27.8568,27.57,27.7612,3220.0
2020-04-07 13:25:00,34.9,35.07,34.86,35.06,2738.0,27.801,27.9364,27.7692,27.9285,2738.0
2020-04-07 13:30:00,35.13,35.2,35.03,35.07,3486.0,27.9842,28.04,27.9046,27.9364,3486.0
2020-04-07 13:35:00,35.09,35.14,34.91,34.93,3058.0,27.9524,27.9922,27.809,27.8249,3058.0
2020-04-07 13:40:00,34.86,34.96,34.67,34.73,3495.0,27.7692,27.8488,27.6178,27.6656,3495.0
2020-04-07 13:45:00,34.8,34.96,34.52,34.52,5223.0,27.7214,27.8488,27.4983,27.4983,5223.0
2020-04-07 13:50:00,34.5,34.72,34.35,34.72,6557.0,27.4824,27.6576,27.3629,27.6576,6557.0
2020-04-07 13:55:00,34.6,34.61,34.45,34.45,3400.0,27.5621,27.57,27.4426,27.4426,3400.0
2020-04-07 14:00:00,34.29,34.3,33.85,33.87,6565.0,27.3151,27.3231,26.9646,26.9805,6565.0
2020-04-07 14:05:00,33.79,33.96,33.32,33.94,11054.0,26.9168,27.0522,26.5424,27.0363,11054.0
2020-04-07 14:10:00,33.88,34.07,33.6,33.6,3938.0,26.9885,27.1399,26.7655,26.7655,3938.0
2020-04-07 14:15:00,33.56,33.65,33.04,33.1,4700.0,26.7336,26.8053,26.3194,26.3672,4700.0
2020-04-07 14:20:00,33.08,33.71,33.06,33.56,4525.0,26.3512,26.8531,26.3353,26.7336,4525.0
2020-04-07 14:25:00,33.55,33.59,33.26,33.26,2200.0,26.7256,26.7575,26.4946,26.4946,2200.0
2020-04-07 14:30:00,33.23,33.47,33.21,33.41,4400.0,26.4707,26.6619,26.4548,26.6141,4400.0
2020-04-07 14:35:00,33.38,33.49,33.25,33.27,2900.0,26.5902,26.6778,26.4867,26.5026,2900.0
2020-04-07 14:40:00,33.15,33.17,32.9,32.92,3425.0,26.407,26.4229,26.2078,26.2238,3425.0
2020-04-07 14:45:00,33.02,33.13,32.84,33.04,2150.0,26.3034,26.3911,26.1601,26.3194,2150.0
2020-04-07 14:50:00,32.94,33.02,32.65,32.74,2600.0,26.2397,26.3034,26.0087,26.0804,2600.0
2020-04-07 14:55:00,32.6,32.67,32.48,32.64,5426.0,25.9689,26.0246,25.8733,26.0007,5426.0
2020-04-07 15:00:00,32.83,32.95,32.76,32.95,3235.0,26.1521,26.2477,26.0963,26.2477,3235.0
2020-04-07 15:05:00,32.86,33.08,32.84,33.08,3331.0,26.176,26.3512,26.1601,26.3512,3331.0
2020-04-07 15:10:00,33.28,33.37,33.21,33.26,3178.0,26.5106,26.5822,26.4548,26.4946,3178.0
2020-04-07 15:15:00,33.24,33.38,32.9,32.97,4496.0,26.4787,26.5902,26.2078,26.2636,4496.0
2020-04-07 15:20:00,32.91,32.91,32.66,32.75,2700.0,26.2158,26.2158,26.0167,26.0884,2700.0
2020-04-07 15:25:00,32.79,33.23,32.77,32.81,2401.0,26.1202,26.4707,26.1043,26.1362,2401.0
2020-04-07 15:30:00,32.68,32.97,32.64,32.94,3994.0,26.0326,26.2636,26.0007,26.2397,3994.0
2020-04-07 15:35:00,32.94,33.32,32.94,33.32,4647.0,26.2397,26.5424,26.2397,26.5424,4647.0
2020-04-07 15:40:00,33.28,33.41,33.24,33.37,3105.0,26.5106,26.6141,26.4787,26.5822,3105.0
2020-04-07 15:45:00,33.31,33.81,33.31,33.66,5951.0,26.5344,26.9327,26.5344,26.8133,5951.0
2020-04-07 15:50:00,33.23,33.44,32.89,33.42,10319.0,26.4707,26.638,26.1999,26.6221,10319.0
2020-04-07 15:55:00,33.29,33.35,33.05,33.05,6697.0,26.5185,26.5663,26.3273,26.3273,6697.0
2020-04-08 09:30:00,34.22,34.88,33.85,34.53,6208.0,27.2593,27.7851,26.9646,27.5063,6208.0
2020-04-08 09:35:00,34.89,35.15,34.17,34.22,2264.0,27.7931,28.0002,27.2195,27.2593,2264.0
2020-04-08 09:40:00,34.7,34.95,34.64,34.64,527.0,27.6417,27.8409,27.5939,27.5939,527.0
2020-04-08 09:45:00,34.79,34.9,34.17,34.51,9615.0,27.7134,27.801,27.2195,27.4904,9615.0
2020-04-08 09:50:00,34.47,35.05,34.38,35.05,31804.0,27.4585,27.9205,27.3868,27.9205,31804.0
2020-04-08 09:55:00,35.09,35.12,34.65,34.67,9442.0,27.9524,27.9763,27.6019,27.6178,9442.0
2020-04-08 10:00:00,34.7,35.0,34.5,34.5,9317.0,27.6417,27.8807,27.4824,27.4824,9317.0
2020-04-08 10:05:00,34.54,34.61,34.24,34.27,5887.0,27.5143,27.57,27.2753,27.2992,5887.0
2020-04-08 10:10:00,34.57,34.65,34.57,34.62,300.0,27.5382,27.6019,27.5382,27.578,300.0
2020-04-08 10:15:00,34.6,34.74,34.6,34.74,200.0,27.5621,27.6736,27.5621,27.6736,200.0
2020-04-08 10:20:00,34.57,34.59,34.2,34.2,895.0,27.5382,27.5541,27.2434,27.2434,895.0
2020-04-08 10:25:00,34.15,34.4,34.12,34.37,1000.0,27.2036,27.4027,27.1797,27.3788,1000.0
2020-04-08 10:30:00,34.18,34.59,34.18,34.54,2413.0,27.2275,27.5541,27.2275,27.5143,2413.0
2020-04-08 10:35:00,34.58,34.68,34.15,34.15,2288.0,27.5461,27.6258,27.2036,27.2036,2288.0
2020-04-08 10:40:00,34.12,34.18,33.7,33.8,6738.0,27.1797,27.2275,26.8451,26.9248,6738.0
2020-04-08 10:45:00,33.85,34.01,33.75,33.75,1791.0,26.9646,27.0921,26.8849,26.8849,1791.0
2020-04-08 10:50:00,33.78,34.12,33.78,34.12,1400.0,26.9088,27.1797,26.9088,27.1797,1400.0
2020-04-08 10:55:00,34.17,34.24,34.0,34.24,1813.0,27.2195,27.2753,27.0841,27.2753,1813.0
2020-04-08 11:00:00,34.36,34.36,34.23,34.3,2742.0,27.3709,27.3709,27.2673,27.3231,2742.0
2020-04-08 11:05:00,34.29,34.55,34.25,34.55,1355.0,27.3151,27.5222,27.2832,27.5222,1355.0
2020-04-08 11:10:00,34.55,35.0,34.55,34.81,2505.0,27.5222,27.8807,27.5222,27.7293,2505.0
2020-04-08 11:15:00,34.75,34.78,34.71,34.73,1107.0,27.6815,27.7054,27.6497,27.6656,1107.0
2020-04-08 11:20:00,34.8,34.9,34.64,34.77,2100.0,27.7214,27.801,27.5939,27.6975,2100.0
2020-04-08 11:25:00,34.79,34.82,34.64,34.64,2695.0,27.7134,27.7373,27.5939,27.5939,2695.0
2020-04-08 11:30:00,34.69,34.69,34.47,34.64,3400.0,27.6337,27.6337,27.4585,27.5939,3400.0
2020-04-08 11:35:00,34.79,34.97,34.78,34.94,3381.0,27.7134,27.8568,27.7054,27.8329,3381.0
2020-04-08 11:40:00,35.09,35.14,34.92,34.92,1500.0,27.9524,27.9922,27.817,27.817,1500.0
2020-04-08 11:45:00,34.95,35.29,34.95,35.15,1900.0,27.8409,28.1117,27.8409,28.0002,1900.0
2020-04-08 11:50:00,35.0,35.0,34.8,34.8,1400.0,27.8807,27.8807,27.7214,27.7214,1400.0
2020-04-08 11:55:00,34.78,34.78,34.62,34.62,1400.0,27.7054,27.7054,27.578,27.578,1400.0
2020-04-08 12:00:00,34.67,34.67,34.48,34.57,1000.0,27.6178,27.6178,27.4665,27.5382,1000.0
2020-04-08 12:05:00,34.51,34.56,34.5,34.5,1375.0,27.4904,27.5302,27.4824,27.4824,1375.0
2020-04-08 12:10:00,34.39,34.52,34.39,34.52,1404.0,27.3948,27.4983,27.3948,27.4983,1404.0
2020-04-08 12:15:00,34.59,34.71,34.59,34.61,800.0,27.5541,27.6497,27.5541,27.57,800.0
2020-04-08 12:20:00,34.61,34.87,34.61,34.8,1500.0,27.57,27.7771,27.57,27.7214,1500.0
2020-04-08 12:25:00,34.76,34.81,34.67,34.79,1300.0,27.6895,27.7293,27.6178,27.7134,1300.0
2020-04-08 12:30:00,34.82,34.82,34.56,34.61,2066.0,27.7373,27.7373,27.5302,27.57,2066.0
2020-04-08 12:35:00,34.59,34.59,34.34,34.59,2088.0,27.5541,27.5541,27.3549,27.5541,2088.0
2020-04-08 12:40:00,34.62,34.68,34.43,34.48,2615.0,27.578,27.6258,27.4266,27.4665,2615.0
2020-04-08 12:45:00,34.58,34.58,34.52,34.57,500.0,27.5461,27.5461,27.4983,27.5382,500.0
2020-04-08 12:50:00,34.43,34.51,34.39,34.46,800.0,27.4266,27.4904,27.3948,27.4505,800.0
2020-04-08 12:55:00,34.4,34.4,34.28,34.33,1580.0,27.4027,27.4027,27.3071,27.347,1580.0
2020-04-08 13:00:00,34.24,34.24,34.06,34.15,1950.0,27.2753,27.2753,27.1319,27.2036,1950.0
2020-04-08 13:05:00,34.09,34.17,34.08,34.09,1300.0,27.1558,27.2195,27.1478,27.1558,1300.0
2020-04-08 13:10:00,34.0,34.34,34.0,34.34,2483.0,27.0841,27.3549,27.0841,27.3549,2483.0
2020-04-08 13:15:00,34.34,34.46,34.34,34.46,900.0,27.3549,27.4505,27.3549,27.4505,900.0
2020-04-08 13:20:00,34.5,34.52,34.5,34.52,400.0,27.4824,27.4983,27.4824,27.4983,400.0
2020-04-08 13:25:00,34.57,34.6,34.4,34.4,1300.0,27.5382,27.5621,27.4027,27.4027,1300.0
2020-04-08 13:30:00,34.44,34.53,34.29,34.29,1700.0,27.4346,27.5063,27.3151,27.3151,1700.0
2020-04-08 13:35:00,34.21,34.23,34.0,34.0,1497.0,27.2514,27.2673,27.0841,27.0841,1497.0
2020-04-08 13:40:00,33.96,34.14,33.96,34.14,530.0,27.0522,27.1956,27.0522,27.1956,530.0
2020-04-08 13:45:00,34.16,34.28,34.16,34.2,4088.0,27.2116,27.3071,27.2116,27.2434,4088.0
2020-04-08 13:50:00,34.23,34.43,34.23,34.43,1400.0,27.2673,27.4266,27.2673,27.4266,1400.0
2020-04-08 13:55:00,34.38,34.38,34.2,34.23,1375.0,27.3868,27.3868,27.2434,27.2673,1375.0
2020-04-08 14:00:00,34.22,34.57,34.22,34.55,1711.0,27.2593,27.5382,27.2593,27.5222,1711.0
2020-04-08 14:05:00,34.5,34.5,34.23,34.34,800.0,27.4824,27.4824,27.2673,27.3549,800.0
2020-04-08 14:10:00,34.48,34.48,34.33,34.33,600.0,27.4665,27.4665,27.347,27.347,600.0
2020-04-08 14:15:00,34.57,34.9,34.49,34.84,2283.0,27.5382,27.801,27.4744,27.7532,2283.0
2020-04-08 14:20:00,34.95,35.02,34.72,35.02,1474.0,27.8409,27.8966,27.6576,27.8966,1474.0
2020-04-08 14:25:00,35.06,35.33,35.05,35.25,2191.0,27.9285,28.1436,27.9205,28.0798,2191.0
2020-04-08 14:30:00,35.19,35.54,35.18,35.52,4000.0,28.032,28.3108,28.0241,28.2949,4000.0
2020-04-08 14:35:00,35.53,35.65,35.3,35.4,1986.0,28.3029,28.3985,28.1197,28.1993,1986.0
2020-04-08 14:40:00,35.34,35.65,35.34,35.46,2800.0,28.1515,28.3985,28.1515,28.2471,2800.0
2020-04-08 14:45:00,35.41,35.51,35.23,35.34,9360.0,28.2073,28.2869,28.0639,28.1515,9360.0
2020-04-08 14:50:00,35.48,35.94,35.48,35.94,3865.0,28.2631,28.6295,28.2631,28.6295,3865.0
2020-04-08 14:55:00,35.87,36.33,35.86,36.33,5575.0,28.5737,28.9402,28.5658,28.9402,5575.0
2020-04-08 15:00:00,36.31,36.45,36.26,36.3,10793.0,28.9242,29.0357,28.8844,28.9163,10793.0
2020-04-08 15:05:00,36.41,36.79,36.36,36.79,5095.0,29.0039,29.3066,28.9641,29.3066,5095.0
2020-04-08 15:10:00,36.78,36.78,36.14,36.2,6250.0,29.2986,29.2986,28.7888,28.8366,6250.0
2020-04-08 15:15:00,36.22,36.48,36.2,36.46,3348.0,28.8525,29.0596,28.8366,29.0437,3348.0
2020-04-08 15:20:00,36.43,36.54,36.14,36.26,3756.0,29.0198,29.1074,28.7888,28.8844,3756.0
2020-04-08 15:25:00,36.3,36.5,36.3,36.48,2505.0,28.9163,29.0756,28.9163,29.0596,2505.0
2020-04-08 15:30:00,36.54,36.81,36.51,36.51,4585.0,29.1074,29.3225,29.0835,29.0835,4585.0
2020-04-08 15:35:00,36.52,36.61,36.49,36.57,7723.0,29.0915,29.1632,29.0676,29.1313,7723.0
2020-04-08 15:40:00,36.62,36.64,36.35,36.61,9140.0,29.1712,29.1871,28.9561,29.1632,9140.0
2020-04-08 15:45:00,36.62,36.83,36.51,36.83,4120.0,29.1712,29.3384,29.0835,29.3384,4120.0
2020-04-08 15:50:00,36.87,37.46,36.87,37.46,9205.0,29.3703,29.8403,29.3703,29.8403,9205.0
2020-04-08 15:55:00,37.47,37.65,37.19,37.48,11543.0,29.8483,29.9917,29.6252,29.8562,11543.0
2020-04-09 09:30:00,40.34,40.95,39.51,39.93,17865.0,32.1345,32.6204,31.4733,31.8079,17865.0
2020-04-09 09:35:00,39.71,39.97,38.16,38.31,15333.0,31.6326,31.8397,30.3979,30.5174,15333.0
2020-04-09 09:40:00,38.72,39.47,38.63,39.26,8553.0,30.844,31.4414,30.7723,31.2742,8553.0
2020-04-09 09:45:00,39.28,39.36,38.92,39.13,9890.0,31.2901,31.3538,31.0033,31.1706,9890.0
2020-04-09 09:50:00,39.09,39.34,39.04,39.28,3923.0,31.1387,31.3379,31.0989,31.2901,3923.0
2020-04-09 09:55:00,39.24,39.5,39.11,39.28,4073.0,31.2582,31.4653,31.1547,31.2901,4073.0
2020-04-09 10:00:00,39.21,39.41,38.75,38.75,5584.0,31.2343,31.3937,30.8679,30.8679,5584.0
2020-04-09 10:05:00,38.48,38.79,38.33,38.59,10246.0,30.6528,30.8998,30.5333,30.7404,10246.0
2020-04-09 10:10:00,38.6,39.17,38.6,38.99,4184.0,30.7484,31.2025,30.7484,31.0591,4184.0
2020-04-09 10:15:00,38.89,39.23,38.6,38.6,5843.0,30.9794,31.2503,30.7484,30.7484,5843.0
2020-04-09 10:20:00,38.5,38.57,37.69,38.3,8837.0,30.6688,30.7245,30.0235,30.5094,8837.0
2020-04-09 10:25:00,38.33,39.74,38.2,39.74,5050.0,30.5333,31.6565,30.4298,31.6565,5050.0
2020-04-09 10:30:00,39.67,40.55,39.34,40.5,10350.0,31.6008,32.3018,31.3379,32.2619,10350.0
2020-04-09 10:35:00,40.51,40.51,39.85,40.11,7808.0,32.2699,32.2699,31.7442,31.9513,7808.0
2020-04-09 10:40:00,40.1,40.1,39.67,39.92,6651.0,31.9433,31.9433,31.6008,31.7999,6651.0
2020-04-09 10:45:00,40.01,40.35,39.79,39.92,6814.0,31.8716,32.1424,31.6964,31.7999,6814.0
2020-04-09 10:50:00,39.93,39.95,39.77,39.88,3550.0,31.8079,31.8238,31.6804,31.7681,3550.0
2020-04-09 10:55:00,39.86,40.1,39.53,39.75,5681.0,31.7521,31.9433,31.4892,31.6645,5681.0
2020-04-09 11:00:00,39.8,39.86,38.53,38.53,4132.0,31.7043,31.7521,30.6927,30.6927,4132.0
2020-04-09 11:05:00,38.61,38.66,38.06,38.16,6665.0,30.7564,30.7962,30.3183,30.3979,6665.0
2020-04-09 11:10:00,38.19,38.25,37.93,38.2,6836.0,30.4218,30.4696,30.2147,30.4298,6836.0
2020-04-09 11:15:00,38.0,38.31,37.97,38.01,4070.0,30.2705,30.5174,30.2466,30.2784,4070.0
2020-04-09 11:20:00,38.17,38.32,37.5,37.58,2880.0,30.4059,30.5254,29.8722,29.9359,2880.0
2020-04-09 11:25:00,37.26,38.17,37.24,37.88,5388.0,29.681,30.4059,29.6651,30.1749,5388.0
2020-04-09 11:30:00,37.99,37.99,37.45,37.47,6058.0,30.2625,30.2625,29.8323,29.8483,6058.0
2020-04-09 11:35:00,37.4,37.47,37.06,37.06,7724.0,29.7925,29.8483,29.5217,29.5217,7724.0
2020-04-09 11:40:00,37.1,37.1,36.38,36.54,3900.0,29.5535,29.5535,28.98,29.1074,3900.0
2020-04-09 11:45:00,36.8,36.85,36.63,36.63,1336.0,29.3146,29.3544,29.1791,29.1791,1336.0
2020-04-09 11:50:00,36.6,36.69,36.5,36.65,2695.0,29.1552,29.2269,29.0756,29.1951,2695.0
2020-04-09 11:55:00,36.5,36.73,36.45,36.64,3443.0,29.0756,29.2588,29.0357,29.1871,3443.0
2020-04-09 12:00:00,36.67,37.0,36.55,37.0,4800.0,29.211,29.4739,29.1154,29.4739,4800.0
2020-04-09 12:05:00,37.08,37.25,36.9,37.04,6367.0,29.5376,29.673,29.3942,29.5057,6367.0
2020-04-09 12:10:00,36.98,36.98,36.6,36.8,3277.0,29.4579,29.4579,29.1552,29.3146,3277.0
2020-04-09 12:15:00,36.65,36.92,36.65,36.88,1750.0,29.1951,29.4101,29.1951,29.3783,1750.0
2020-04-09 12:20:00,37.0,37.11,36.8,37.09,13339.0,29.4739,29.5615,29.3146,29.5456,13339.0
2020-04-09 12:25:00,37.11,37.28,37.0,37.0,3809.0,29.5615,29.6969,29.4739,29.4739,3809.0
2020-04-09 12:30:00,37.07,37.16,36.88,37.13,3402.0,29.5296,29.6013,29.3783,29.5774,3402.0
2020-04-09 12:35:00,37.15,37.17,37.0,37.0,3375.0,29.5934,29.6093,29.4739,29.4739,3375.0
2020-04-09 12:40:00,37.17,37.28,37.12,37.12,12057.0,29.6093,29.6969,29.5695,29.5695,12057.0
2020-04-09 12:45:00,37.07,37.22,37.0,37.0,3350.0,29.5296,29.6491,29.4739,29.4739,3350.0
2020-04-09 12:50:00,36.87,37.2,36.85,37.11,2500.0,29.3703,29.6332,29.3544,29.5615,2500.0
2020-04-09 12:55:00,37.39,37.42,37.19,37.39,8893.0,29.7845,29.8084,29.6252,29.7845,8893.0
2020-04-09 13:00:00,37.35,37.44,37.35,37.37,1816.0,29.7527,29.8244,29.7527,29.7686,1816.0
2020-04-09 13:05:00,37.44,37.48,37.27,37.46,7993.0,29.8244,29.8562,29.6889,29.8403,7993.0
2020-04-09 13:10:00,37.49,37.55,37.35,37.55,3172.0,29.8642,29.912,29.7527,29.912,3172.0
2020-04-09 13:15:00,37.58,37.88,37.58,37.88,2534.0,29.9359,30.1749,29.9359,30.1749,2534.0
2020-04-09 13:20:00,37.97,38.03,37.9,38.03,1160.0,30.2466,30.2944,30.1908,30.2944,1160.0
2020-04-09 13:25:00,38.12,38.32,38.1,38.12,2040.0,30.3661,30.5254,30.3501,30.3661,2040.0
2020-04-09 13:30:00,38.31,38.34,37.99,37.99,1900.0,30.5174,30.5413,30.2625,30.2625,1900.0
2020-04-09 13:35:00,37.91,37.91,37.02,37.04,10677.0,30.1988,30.1988,29.4898,29.5057,10677.0
2020-04-09 13:40:00,37.04,37.12,36.91,36.91,6064.0,29.5057,29.5695,29.4022,29.4022,6064.0
2020-04-09 13:45:00,37.01,37.01,36.55,36.55,3400.0,29.4818,29.4818,29.1154,29.1154,3400.0
2020-04-09 13:50:00,36.51,36.51,36.32,36.42,2525.0,29.0835,29.0835,28.9322,29.0118,2525.0
2020-04-09 13:55:00,36.33,36.53,36.11,36.37,2312.0,28.9402,29.0995,28.7649,28.972,2312.0
2020-04-09 14:00:00,36.45,36.45,35.32,35.33,20809.0,29.0357,29.0357,28.1356,28.1436,20809.0
2020-04-09 14:05:00,35.34,35.34,34.75,34.85,7483.0,28.1515,28.1515,27.6815,27.7612,7483.0
2020-04-09 14:10:00,34.88,35.25,34.7,34.7,7614.0,27.7851,28.0798,27.6417,27.6417,7614.0
2020-04-09 14:15:00,34.77,35.03,34.53,34.83,9239.0,27.6975,27.9046,27.5063,27.7453,9239.0
2020-04-09 14:20:00,34.87,34.87,34.6,34.84,4649.0,27.7771,27.7771,27.5621,27.7532,4649.0
2020-04-09 14:25:00,34.75,34.9,34.39,34.4,9510.0,27.6815,27.801,27.3948,27.4027,9510.0
2020-04-09 14:30:00,34.19,34.54,34.09,34.09,3138.0,27.2354,27.5143,27.1558,27.1558,3138.0
2020-04-09 14:35:00,34.04,34.31,34.03,34.31,5645.0,27.116,27.331,27.108,27.331,5645.0
2020-04-09 14:40:00,34.45,34.45,34.15,34.21,3022.0,27.4426,27.4426,27.2036,27.2514,3022.0
2020-04-09 14:45:00,34.3,34.36,33.86,33.86,5897.0,27.3231,27.3709,26.9726,26.9726,5897.0
2020-04-09 14:50:00,33.83,33.9,33.44,33.44,2501.0,26.9487,27.0044,26.638,26.638,2501.0
2020-04-09 14:55:00,33.41,33.91,33.23,33.88,5461.0,26.6141,27.0124,26.4707,26.9885,5461.0
2020-04-09 15:00:00,33.88,33.95,33.52,33.67,7865.0,26.9885,27.0443,26.7017,26.8212,7865.0
2020-04-09 15:05:00,33.72,34.64,33.67,34.64,5198.0,26.8611,27.5939,26.8212,27.5939,5198.0
2020-04-09 15:10:00,34.75,35.09,34.57,34.93,7236.0,27.6815,27.9524,27.5382,27.8249,7236.0
2020-04-09 15:15:00,34.97,35.13,34.73,34.77,5100.0,27.8568,27.9842,27.6656,27.6975,5100.0
2020-04-09 15:20:00,34.82,34.96,34.5,34.55,4117.0,27.7373,27.8488,27.4824,27.5222,4117.0
2020-04-09 15:25:00,34.55,34.83,34.5,34.76,4734.0,27.5222,27.7453,27.4824,27.6895,4734.0
2020-04-09 15:30:00,34.82,35.01,34.69,35.0,5437.0,27.7373,27.8887,27.6337,27.8807,5437.0
2020-04-09 15:35:00,35.1,35.1,34.71,34.79,2200.0,27.9603,27.9603,27.6497,27.7134,2200.0
2020-04-09 15:40:00,34.92,35.08,34.67,34.68,4775.0,27.817,27.9444,27.6178,27.6258,4775.0
2020-04-09 15:45:00,34.77,34.77,34.55,34.57,4036.0,27.6975,27.6975,27.5222,27.5382,4036.0
2020-04-09 15:50:00,34.53,34.86,34.51,34.82,7549.0,27.5063,27.7692,27.4904,27.7373,7549.0
2020-04-09 15:55:00,34.81,34.92,34.76,34.89,11548.0,27.7293,27.817,27.6895,27.7931,11548.0
2020-04-13 09:30:00,36.91,36.95,35.26,35.26,4373.0,29.4022,29.434,28.0878,28.0878,4373.0
2020-04-13 09:35:00,35.02,35.41,34.61,35.14,4854.0,27.8966,28.2073,27.57,27.9922,4854.0
2020-04-13 09:40:00,35.01,35.02,34.18,34.18,8289.0,27.8887,27.8966,27.2275,27.2275,8289.0
2020-04-13 09:45:00,34.51,34.51,34.04,34.5,3621.0,27.4904,27.4904,27.116,27.4824,3621.0
2020-04-13 09:50:00,34.51,34.87,34.41,34.8,2940.0,27.4904,27.7771,27.4107,27.7214,2940.0
2020-04-13 09:55:00,35.03,35.47,35.03,35.34,6262.0,27.9046,28.2551,27.9046,28.1515,6262.0
2020-04-13 10:00:00,35.35,35.65,35.25,35.36,3720.0,28.1595,28.3985,28.0798,28.1675,3720.0
2020-04-13 10:05:00,35.6,35.83,35.4,35.59,34762.0,28.3586,28.5419,28.1993,28.3507,34762.0
2020-04-13 10:10:00,35.59,35.67,35.06,35.07,5249.0,28.3507,28.4144,27.9285,27.9364,5249.0
2020-04-13 10:15:00,35.01,35.01,34.63,34.73,2400.0,27.8887,27.8887,27.5859,27.6656,2400.0
2020-04-13 10:20:00,34.78,34.79,34.35,34.54,1826.0,27.7054,27.7134,27.3629,27.5143,1826.0
2020-04-13 10:25:00,34.56,34.87,34.54,34.78,1504.0,27.5302,27.7771,27.5143,27.7054,1504.0
2020-04-13 10:30:00,34.66,34.82,34.61,34.75,1039.0,27.6098,27.7373,27.57,27.6815,1039.0
2020-04-13 10:35:00,34.76,34.93,34.75,34.78,13956.0,27.6895,27.8249,27.6815,27.7054,13956.0
2020-04-13 10:40:00,34.75,35.08,34.61,34.65,4483.0,27.6815,27.9444,27.57,27.6019,4483.0
2020-04-13 10:45:00,34.77,34.77,34.49,34.49,2125.0,27.6975,27.6975,27.4744,27.4744,2125.0
2020-04-13 10:50:00,34.51,34.51,34.04,34.1,1610.0,27.4904,27.4904,27.116,27.1638,1610.0
2020-04-13 10:55:00,34.06,34.26,34.03,34.05,2228.0,27.1319,27.2912,27.108,27.1239,2228.0
2020-04-13 11:00:00,34.1,34.16,33.81,33.81,2550.0,27.1638,27.2116,26.9327,26.9327,2550.0
2020-04-13 11:05:00,33.94,33.94,33.63,33.67,8774.0,27.0363,27.0363,26.7894,26.8212,8774.0
2020-04-13 11:10:00,33.81,34.09,33.81,34.05,1097.0,26.9327,27.1558,26.9327,27.1239,1097.0
2020-04-13 11:15:00,34.1,34.41,34.1,34.41,2686.0,27.1638,27.4107,27.1638,27.4107,2686.0
2020-04-13 11:20:00,34.49,34.49,34.25,34.25,1251.0,27.4744,27.4744,27.2832,27.2832,1251.0
2020-04-13 11:25:00,34.25,34.47,34.25,34.41,6186.0,27.2832,27.4585,27.2832,27.4107,6186.0
2020-04-13 11:30:00,34.25,34.26,34.0,34.0,8731.0,27.2832,27.2912,27.0841,27.0841,8731.0
2020-04-13 11:35:00,33.95,34.0,33.8,33.85,2822.0,27.0443,27.0841,26.9248,26.9646,2822.0
2020-04-13 11:40:00,33.82,33.87,33.65,33.66,1667.0,26.9407,26.9805,26.8053,26.8133,1667.0
2020-04-13 11:45:00,33.57,33.92,33.56,33.92,1151.0,26.7416,27.0204,26.7336,27.0204,1151.0
2020-04-13 11:50:00,33.86,33.93,33.86,33.93,510.0,26.9726,27.0283,26.9726,27.0283,510.0
2020-04-13 11:55:00,33.89,33.89,33.62,33.62,1200.0,26.9965,26.9965,26.7814,26.7814,1200.0
2020-04-13 12:00:00,33.7,33.81,33.7,33.77,600.0,26.8451,26.9327,26.8451,26.9009,600.0
2020-04-13 12:05:00,33.81,33.82,33.69,33.82,1149.0,26.9327,26.9407,26.8372,26.9407,1149.0
2020-04-13 12:10:00,33.82,34.06,33.82,34.04,1151.0,26.9407,27.1319,26.9407,27.116,1151.0
2020-04-13 12:15:00,34.02,34.13,34.0,34.1,1000.0,27.1,27.1877,27.0841,27.1638,1000.0
2020-04-13 12:20:00,34.11,34.11,33.95,34.0,1903.0,27.1717,27.1717,27.0443,27.0841,1903.0
2020-04-13 12:25:00,34.0,34.01,33.68,33.68,1737.0,27.0841,27.0921,26.8292,26.8292,1737.0
2020-04-13 12:30:00,33.66,33.66,33.51,33.56,3202.0,26.8133,26.8133,26.6938,26.7336,3202.0
2020-04-13 12:35:00,33.5,33.54,33.43,33.43,3690.0,26.6858,26.7177,26.63,26.63,3690.0
2020-04-13 12:40:00,33.58,33.69,33.34,33.35,2583.0,26.7495,26.8372,26.5583,26.5663,2583.0
2020-04-13 12:45:00,33.5,33.5,33.35,33.37,2894.0,26.6858,26.6858,26.5663,26.5822,2894.0
2020-04-13 12:50:00,33.41,33.41,33.18,33.18,3274.0,26.6141,26.6141,26.4309,26.4309,3274.0
2020-04-13 12:55:00,33.18,33.18,33.06,33.16,1600.0,26.4309,26.4309,26.3353,26.415,1600.0
2020-04-13 13:00:00,33.1,33.1,33.06,33.06,600.0,26.3672,26.3672,26.3353,26.3353,600.0
2020-04-13 13:05:00,33.1,33.11,33.03,33.1,1200.0,26.3672,26.3751,26.3114,26.3672,1200.0
2020-04-13 13:10:00,33.07,33.07,33.03,33.04,4945.0,26.3433,26.3433,26.3114,26.3194,4945.0
2020-04-13 13:15:00,33.02,33.06,33.01,33.05,806.0,26.3034,26.3353,26.2955,26.3273,806.0
2020-04-13 13:20:00,33.04,33.13,33.04,33.13,700.0,26.3194,26.3911,26.3194,26.3911,700.0
2020-04-13 13:25:00,33.09,33.22,33.09,33.22,324.0,26.3592,26.4628,26.3592,26.4628,324.0
2020-04-13 13:30:00,33.17,33.26,33.12,33.26,743.0,26.4229,26.4946,26.3831,26.4946,743.0
2020-04-13 13:35:00,33.25,33.49,33.2,33.44,2714.0,26.4867,26.6778,26.4468,26.638,2714.0
2020-04-13 13:40:00,33.44,33.45,33.39,33.4,1460.0,26.638,26.646,26.5982,26.6061,1460.0
2020-04-13 13:45:00,33.38,33.39,33.01,33.01,3900.0,26.5902,26.5982,26.2955,26.2955,3900.0
2020-04-13 13:50:00,33.01,33.2,33.01,33.2,1600.0,26.2955,26.4468,26.2955,26.4468,1600.0
2020-04-13 13:55:00,33.22,33.23,33.07,33.07,1000.0,26.4628,26.4707,26.3433,26.3433,1000.0
2020-04-13 14:00:00,33.31,33.37,33.27,33.31,1200.0,26.5344,26.5822,26.5026,26.5344,1200.0
2020-04-13 14:05:00,33.28,33.42,33.14,33.14,1332.0,26.5106,26.6221,26.399,26.399,1332.0
2020-04-13 14:10:00,33.12,33.12,33.05,33.07,2006.0,26.3831,26.3831,26.3273,26.3433,2006.0
2020-04-13 14:15:00,33.03,33.19,33.02,33.19,1096.0,26.3114,26.4389,26.3034,26.4389,1096.0
2020-04-13 14:20:00,33.17,33.17,33.08,33.15,1177.0,26.4229,26.4229,26.3512,26.407,1177.0
2020-04-13 14:25:00,33.21,33.22,33.03,33.03,1847.0,26.4548,26.4628,26.3114,26.3114,1847.0
2020-04-13 14:30:00,33.1,33.1,33.02,33.03,1400.0,26.3672,26.3672,26.3034,26.3114,1400.0
2020-04-13 14:35:00,33.02,33.02,32.79,32.79,10649.0,26.3034,26.3034,26.1202,26.1202,10649.0
2020-04-13 14:40:00,32.8,32.84,32.74,32.84,1987.0,26.1282,26.1601,26.0804,26.1601,1987.0
2020-04-13 14:45:00,32.83,32.99,32.79,32.96,2300.0,26.1521,26.2795,26.1202,26.2556,2300.0
2020-04-13 14:50:00,32.86,32.87,32.81,32.81,642.0,26.176,26.1839,26.1362,26.1362,642.0
2020-04-13 14:55:00,32.79,32.88,32.79,32.88,1258.0,26.1202,26.1919,26.1202,26.1919,1258.0
2020-04-13 15:00:00,32.83,32.83,32.74,32.74,1586.0,26.1521,26.1521,26.0804,26.0804,1586.0
2020-04-13 15:05:00,32.77,32.83,32.77,32.81,1049.0,26.1043,26.1521,26.1043,26.1362,1049.0
2020-04-13 15:10:00,32.91,32.97,32.91,32.97,1030.0,26.2158,26.2636,26.2158,26.2636,1030.0
2020-04-13 15:15:00,32.95,33.18,32.95,33.18,1800.0,26.2477,26.4309,26.2477,26.4309,1800.0
2020-04-13 15:20:00,33.17,33.17,33.0,33.1,2540.0,26.4229,26.4229,26.2875,26.3672,2540.0
2020-04-13 15:25:00,33.01,33.03,32.96,32.96,2203.0,26.2955,26.3114,26.2556,26.2556,2203.0
2020-04-13 15:30:00,33.12,33.38,33.12,33.38,4670.0,26.3831,26.5902,26.3831,26.5902,4670.0
2020-04-13 15:35:00,33.39,33.43,33.34,33.42,2500.0,26.5982,26.63,26.5583,26.6221,2500.0
2020-04-13 15:40:00,33.36,33.39,33.21,33.32,4025.0,26.5743,26.5982,26.4548,26.5424,4025.0
2020-04-13 15:45:00,33.33,33.33,33.21,33.21,6749.0,26.5504,26.5504,26.4548,26.4548,6749.0
2020-04-13 15:50:00,33.21,33.22,33.0,33.04,9690.0,26.4548,26.4628,26.2875,26.3194,9690.0
2020-04-13 15:55:00,32.95,33.1,32.91,33.1,7698.0,26.2477,26.3672,26.2158,26.3672,7698.0
2020-04-14 09:30:00,32.88,32.88,31.7,32.5,5023.0,26.1919,26.1919,25.2519,25.8892,5023.0
2020-04-14 09:35:00,32.82,32.83,32.6,32.8,4539.0,26.1441,26.1521,25.9689,26.1282,4539.0
2020-04-14 09:40:00,32.73,33.07,32.6,33.07,6833.0,26.0724,26.3433,25.9689,26.3433,6833.0
2020-04-14 09:45:00,32.88,33.5,32.86,33.5,4600.0,26.1919,26.6858,26.176,26.6858,4600.0
2020-04-14 09:50:00,33.51,33.55,33.13,33.52,7404.0,26.6938,26.7256,26.3911,26.7017,7404.0
2020-04-14 09:55:00,33.57,33.85,33.57,33.72,8856.0,26.7416,26.9646,26.7416,26.8611,8856.0
2020-04-14 10:00:00,33.62,33.62,33.37,33.48,3400.0,26.7814,26.7814,26.5822,26.6699,3400.0
2020-04-14 10:05:00,33.36,33.4,33.0,33.02,2600.0,26.5743,26.6061,26.2875,26.3034,2600.0
2020-04-14 10:10:00,32.96,33.1,32.9,33.0,2350.0,26.2556,26.3672,26.2078,26.2875,2350.0
2020-04-14 10:15:00,32.98,33.0,32.88,32.9,1607.0,26.2716,26.2875,26.1919,26.2078,1607.0
2020-04-14 10:20:00,32.94,32.94,32.71,32.72,3500.0,26.2397,26.2397,26.0565,26.0645,3500.0
2020-04-14 10:25:00,32.76,32.76,32.45,32.52,4859.0,26.0963,26.0963,25.8494,25.9051,4859.0
2020-04-14 10:30:00,32.54,32.58,32.34,32.35,2900.0,25.9211,25.9529,25.7618,25.7697,2900.0
2020-04-14 10:35:00,32.37,32.54,32.37,32.45,2906.0,25.7857,25.9211,25.7857,25.8494,2906.0
2020-04-14 10:40:00,32.5,32.54,32.25,32.3,4471.0,25.8892,25.9211,25.6901,25.7299,4471.0
2020-04-14 10:45:00,32.38,32.42,31.93,32.09,14938.0,25.7936,25.8255,25.4352,25.5626,14938.0
2020-04-14 10:50:00,32.06,32.12,31.89,31.89,3112.0,25.5387,25.5865,25.4033,25.4033,3112.0
2020-04-14 10:55:00,31.85,31.85,31.63,31.82,4714.0,25.3714,25.3714,25.1962,25.3475,4714.0
2020-04-14 11:00:00,31.77,31.77,31.49,31.59,9041.0,25.3077,25.3077,25.0847,25.1643,9041.0
2020-04-14 11:05:00,31.55,31.64,31.32,31.64,5120.0,25.1324,25.2041,24.9492,25.2041,5120.0
2020-04-14 11:10:00,31.72,31.87,31.61,31.62,7445.0,25.2679,25.3874,25.1802,25.1882,7445.0
2020-04-14 11:15:00,31.77,32.09,31.74,32.02,9550.0,25.3077,25.5626,25.2838,25.5068,9550.0
2020-04-14 11:20:00,31.96,32.23,31.96,32.23,2600.0,25.4591,25.6741,25.4591,25.6741,2600.0
2020-04-14 11:25:00,32.27,32.38,32.12,32.32,10573.0,25.706,25.7936,25.5865,25.7458,10573.0
2020-04-14 11:30:00,32.26,32.65,32.25,32.35,6712.0,25.698,26.0087,25.6901,25.7697,6712.0
2020-04-14 11:35:00,32.32,32.32,32.18,32.23,2561.0,25.7458,25.7458,25.6343,25.6741,2561.0
2020-04-14 11:40:00,32.14,32.22,32.1,32.22,2953.0,25.6024,25.6662,25.5706,25.6662,2953.0
2020-04-14 11:45:00,32.22,32.29,32.2,32.26,2589.0,25.6662,25.7219,25.6502,25.698,2589.0
2020-04-14 11:50:00,32.3,32.43,32.28,32.31,52295.0,25.7299,25.8334,25.714,25.7379,52295.0
2020-04-14 11:55:00,32.28,32.28,31.86,31.86,18497.0,25.714,25.714,25.3794,25.3794,18497.0
2020-04-14 12:00:00,31.97,32.4,31.97,32.35,5208.0,25.467,25.8096,25.467,25.7697,5208.0
2020-04-14 12:05:00,32.36,32.39,32.33,32.36,1828.0,25.7777,25.8016,25.7538,25.7777,1828.0
2020-04-14 12:10:00,32.3,32.32,32.22,32.3,1400.0,25.7299,25.7458,25.6662,25.7299,1400.0
2020-04-14 12:15:00,32.34,32.41,32.34,32.34,2100.0,25.7618,25.8175,25.7618,25.7618,2100.0
2020-04-14 12:20:00,32.3,32.31,32.11,32.23,1300.0,25.7299,25.7379,25.5785,25.6741,1300.0
2020-04-14 12:25:00,32.24,32.39,32.24,32.39,3285.0,25.6821,25.8016,25.6821,25.8016,3285.0
2020-04-14 12:30:00,32.45,32.45,32.15,32.15,3500.0,25.8494,25.8494,25.6104,25.6104,3500.0
2020-04-14 12:35:00,32.14,32.25,32.14,32.2,900.0,25.6024,25.6901,25.6024,25.6502,900.0
2020-04-14 12:40:00,32.19,32.23,32.15,32.23,2600.0,25.6423,25.6741,25.6104,25.6741,2600.0
2020-04-14 12:45:00,32.2,32.2,31.97,31.99,4252.0,25.6502,25.6502,25.467,25.4829,4252.0
2020-04-14 12:50:00,32.02,32.19,32.02,32.16,1000.0,25.5068,25.6423,25.5068,25.6184,1000.0
2020-04-14 12:55:00,32.18,32.3,32.18,32.29,888.0,25.6343,25.7299,25.6343,25.7219,888.0
2020-04-14 13:00:00,32.27,32.28,32.0,32.02,1300.0,25.706,25.714,25.4909,25.5068,1300.0
2020-04-14 13:05:00,31.82,31.82,31.62,31.64,1791.0,25.3475,25.3475,25.1882,25.2041,1791.0
2020-04-14 13:10:00,31.55,31.63,31.5,31.5,3300.0,25.1324,25.1962,25.0926,25.0926,3300.0
2020-04-14 13:15:00,31.53,31.75,31.5,31.66,5170.0,25.1165,25.2918,25.0926,25.2201,5170.0
2020-04-14 13:20:00,31.68,31.85,31.62,31.85,2800.0,25.236,25.3714,25.1882,25.3714,2800.0
2020-04-14 13:25:00,31.84,31.84,31.66,31.73,1300.0,25.3635,25.3635,25.2201,25.2758,1300.0
2020-04-14 13:30:00,31.81,31.92,31.79,31.8,3848.0,25.3396,25.4272,25.3236,25.3316,3848.0
2020-04-14 13:35:00,31.85,31.85,31.79,31.79,602.0,25.3714,25.3714,25.3236,25.3236,602.0
2020-04-14 13:40:00,31.85,31.85,31.77,31.82,978.0,25.3714,25.3714,25.3077,25.3475,978.0
2020-04-14 13:45:00,31.81,31.85,31.72,31.84,2000.0,25.3396,25.3714,25.2679,25.3635,2000.0
2020-04-14 13:50:00,31.73,31.75,31.63,31.63,1950.0,25.2758,25.2918,25.1962,25.1962,1950.0
2020-04-14 13:55:00,31.62,31.62,31.5,31.51,3616.0,25.1882,25.1882,25.0926,25.1006,3616.0
2020-04-14 14:00:00,31.48,31.6,31.45,31.45,2150.0,25.0767,25.1723,25.0528,25.0528,2150.0
2020-04-14 14:05:00,31.45,31.45,31.35,31.35,4093.0,25.0528,25.0528,24.9731,24.9731,4093.0
2020-04-14 14:10:00,31.51,31.51,31.4,31.43,1000.0,25.1006,25.1006,25.013,25.0369,1000.0
2020-04-14 14:15:00,31.48,31.48,31.35,31.35,998.0,25.0767,25.0767,24.9731,24.9731,998.0
2020-04-14 14:20:00,31.32,31.33,31.3,31.31,1870.0,24.9492,24.9572,24.9333,24.9413,1870.0
2020-04-14 14:25:00,31.3,31.3,31.11,31.15,4300.0,24.9333,24.9333,24.7819,24.8138,4300.0
2020-04-14 14:30:00,31.16,31.44,31.16,31.44,1800.0,24.8218,25.0448,24.8218,25.0448,1800.0
2020-04-14 14:35:00,31.54,31.57,31.49,31.57,1350.0,25.1245,25.1484,25.0847,25.1484,1350.0
2020-04-14 14:40:00,31.65,31.68,31.6,31.6,1500.0,25.2121,25.236,25.1723,25.1723,1500.0
2020-04-14 14:45:00,31.75,31.75,31.65,31.73,700.0,25.2918,25.2918,25.2121,25.2758,700.0
2020-04-14 14:50:00,31.82,31.87,31.74,31.74,3218.0,25.3475,25.3874,25.2838,25.2838,3218.0
2020-04-14 14:55:00,31.79,31.9,31.79,31.9,2400.0,25.3236,25.4113,25.3236,25.4113,2400.0
2020-04-14 15:00:00,31.88,32.02,31.88,31.97,3457.0,25.3953,25.5068,25.3953,25.467,3457.0
2020-04-14 15:05:00,31.95,31.96,31.89,31.95,1300.0,25.4511,25.4591,25.4033,25.4511,1300.0
2020-04-14 15:10:00,31.99,31.99,31.75,31.79,5786.0,25.4829,25.4829,25.2918,25.3236,5786.0
2020-04-14 15:15:00,31.78,31.78,31.63,31.68,1100.0,25.3157,25.3157,25.1962,25.236,1100.0
2020-04-14 15:20:00,31.62,31.66,31.56,31.62,954.0,25.1882,25.2201,25.1404,25.1882,954.0
2020-04-14 15:25:00,31.66,31.66,31.58,31.59,600.0,25.2201,25.2201,25.1563,25.1643,600.0
2020-04-14 15:30:00,31.68,31.68,31.46,31.46,1500.0,25.236,25.236,25.0608,25.0608,1500.0
2020-04-14 15:35:00,31.46,31.67,31.4,31.67,1700.0,25.0608,25.228,25.013,25.228,1700.0
2020-04-14 15:40:00,31.71,31.82,31.66,31.82,3479.0,25.2599,25.3475,25.2201,25.3475,3479.0
2020-04-14 15:45:00,31.73,31.84,31.7,31.72,4930.0,25.2758,25.3635,25.2519,25.2679,4930.0
2020-04-14 15:50:00,31.72,31.77,31.63,31.63,11632.0,25.2679,25.3077,25.1962,25.1962,11632.0
2020-04-14 15:55:00,31.66,31.72,31.62,31.69,10340.0,25.2201,25.2679,25.1882,25.244,10340.0
2020-04-15 09:30:00,29.48,29.48,28.67,28.8,9935.0,23.4835,23.4835,22.8383,22.9418,9935.0
2020-04-15 09:35:00,28.89,29.4,28.83,29.37,6799.0,23.0135,23.4198,22.9657,23.3959,6799.0
2020-04-15 09:40:00,29.33,29.47,29.05,29.4,5649.0,23.364,23.4755,23.141,23.4198,5649.0
2020-04-15 09:45:00,29.35,29.39,29.07,29.16,4300.0,23.3799,23.4118,23.1569,23.2286,4300.0
2020-04-15 09:50:00,29.19,29.19,29.05,29.09,3968.0,23.2525,23.2525,23.141,23.1728,3968.0
2020-04-15 09:55:00,29.07,29.74,28.88,29.68,12570.0,23.1569,23.6906,23.0056,23.6428,12570.0
2020-04-15 10:00:00,29.68,30.14,29.68,29.97,6576.0,23.6428,24.0093,23.6428,23.8738,6576.0
2020-04-15 10:05:00,29.94,30.0,29.79,30.0,5717.0,23.8499,23.8977,23.7304,23.8977,5717.0
2020-04-15 10:10:00,30.08,30.08,29.83,29.83,2100.0,23.9615,23.9615,23.7623,23.7623,2100.0
2020-04-15 10:15:00,29.83,29.84,29.45,29.45,1825.0,23.7623,23.7703,23.4596,23.4596,1825.0
2020-04-15 10:20:00,29.51,29.64,29.51,29.57,2099.0,23.5074,23.611,23.5074,23.5552,2099.0
2020-04-15 10:25:00,29.58,29.75,29.55,29.67,2878.0,23.5632,23.6986,23.5393,23.6349,2878.0
2020-04-15 10:30:00,29.6,29.61,29.26,29.32,3755.0,23.5791,23.5871,23.3083,23.3561,3755.0
2020-04-15 10:35:00,29.28,29.31,29.18,29.2,2000.0,23.3242,23.3481,23.2445,23.2605,2000.0
2020-04-15 10:40:00,29.22,29.51,29.22,29.45,1830.0,23.2764,23.5074,23.2764,23.4596,1830.0
2020-04-15 10:45:00,29.34,29.43,29.25,29.36,1887.0,23.372,23.4437,23.3003,23.3879,1887.0
2020-04-15 10:50:00,29.34,29.34,29.24,29.25,1795.0,23.372,23.372,23.2923,23.3003,1795.0
2020-04-15 10:55:00,29.18,29.2,29.09,29.09,1800.0,23.2445,23.2605,23.1728,23.1728,1800.0
2020-04-15 11:00:00,29.08,29.09,28.97,29.09,2834.0,23.1649,23.1728,23.0772,23.1728,2834.0
2020-04-15 11:05:00,29.0,29.07,28.99,29.01,1672.0,23.1011,23.1569,23.0932,23.1091,1672.0
2020-04-15 11:10:00,29.02,29.09,29.01,29.06,1158.0,23.1171,23.1728,23.1091,23.1489,1158.0
2020-04-15 11:15:00,29.05,29.1,29.02,29.07,6836.0,23.141,23.1808,23.1171,23.1569,6836.0
2020-04-15 11:20:00,29.06,29.2,28.97,29.15,7152.0,23.1489,23.2605,23.0772,23.2206,7152.0
2020-04-15 11:25:00,29.09,29.32,29.09,29.3,3783.0,23.1728,23.3561,23.1728,23.3401,3783.0
2020-04-15 11:30:00,29.34,29.46,29.31,29.31,3400.0,23.372,23.4676,23.3481,23.3481,3400.0
2020-04-15 11:35:00,29.27,29.27,29.2,29.22,1600.0,23.3162,23.3162,23.2605,23.2764,1600.0
2020-04-15 11:40:00,29.08,29.08,28.87,28.94,1820.0,23.1649,23.1649,22.9976,23.0533,1820.0
2020-04-15 11:45:00,28.9,29.05,28.88,28.88,1158.0,23.0215,23.141,23.0056,23.0056,1158.0
2020-04-15 11:50:00,28.96,29.04,28.95,28.97,2075.0,23.0693,23.133,23.0613,23.0772,2075.0
2020-04-15 11:55:00,28.99,29.01,28.88,28.91,2389.0,23.0932,23.1091,23.0056,23.0294,2389.0
2020-04-15 12:00:00,28.9,29.02,28.86,29.01,4172.0,23.0215,23.1171,22.9896,23.1091,4172.0
2020-04-15 12:05:00,29.08,29.08,28.97,29.0,1000.0,23.1649,23.1649,23.0772,23.1011,1000.0
2020-04-15 12:10:00,28.92,28.93,28.89,28.93,2749.0,23.0374,23.0454,23.0135,23.0454,2749.0
2020-04-15 12:15:00,28.95,29.06,28.92,28.94,2600.0,23.0613,23.1489,23.0374,23.0533,2600.0
2020-04-15 12:20:00,28.96,29.15,28.96,29.04,784.0,23.0693,23.2206,23.0693,23.133,784.0
2020-04-15 12:25:00,29.13,29.15,29.05,29.14,2100.0,23.2047,23.2206,23.141,23.2127,2100.0
2020-04-15 12:30:00,29.14,29.52,29.14,29.52,2347.0,23.2127,23.5154,23.2127,23.5154,2347.0
2020-04-15 12:35:00,29.51,29.51,29.41,29.49,800.0,23.5074,23.5074,23.4277,23.4915,800.0
2020-04-15 12:40:00,29.48,29.63,29.48,29.56,2195.0,23.4835,23.603,23.4835,23.5472,2195.0
2020-04-15 12:45:00,29.56,29.56,29.39,29.39,1486.0,23.5472,23.5472,23.4118,23.4118,1486.0
2020-04-15 12:50:00,29.48,29.49,29.31,29.31,400.0,23.4835,23.4915,23.3481,23.3481,400.0
2020-04-15 12:55:00,29.37,29.43,29.37,29.43,400.0,23.3959,23.4437,23.3959,23.4437,400.0
2020-04-15 13:00:00,29.44,29.48,29.34,29.35,1889.0,23.4516,23.4835,23.372,23.3799,1889.0
2020-04-15 13:05:00,29.22,29.43,29.22,29.43,900.0,23.2764,23.4437,23.2764,23.4437,900.0
2020-04-15 13:10:00,29.41,29.41,29.34,29.4,2000.0,23.4277,23.4277,23.372,23.4198,2000.0
2020-04-15 13:15:00,29.39,29.55,29.35,29.55,2100.0,23.4118,23.5393,23.3799,23.5393,2100.0
2020-04-15 13:20:00,29.51,29.51,29.32,29.36,2199.0,23.5074,23.5074,23.3561,23.3879,2199.0
2020-04-15 13:25:00,29.35,29.35,29.07,29.09,4996.0,23.3799,23.3799,23.1569,23.1728,4996.0
2020-04-15 13:30:00,29.06,29.08,29.03,29.03,1500.0,23.1489,23.1649,23.125,23.125,1500.0
2020-04-15 13:35:00,29.12,29.19,29.09,29.09,900.0,23.1967,23.2525,23.1728,23.1728,900.0
2020-04-15 13:40:00,29.03,29.03,28.95,28.97,1739.0,23.125,23.125,23.0613,23.0772,1739.0
2020-04-15 13:45:00,28.98,29.07,28.95,29.07,2700.0,23.0852,23.1569,23.0613,23.1569,2700.0
2020-04-15 13:50:00,29.11,29.11,29.06,29.1,3358.0,23.1888,23.1888,23.1489,23.1808,3358.0
2020-04-15 13:55:00,29.07,29.27,29.03,29.27,2300.0,23.1569,23.3162,23.125,23.3162,2300.0
2020-04-15 14:00:00,29.29,29.36,29.26,29.28,4400.0,23.3322,23.3879,23.3083,23.3242,4400.0
2020-04-15 14:05:00,29.31,29.38,29.05,29.05,3200.0,23.3481,23.4038,23.141,23.141,3200.0
2020-04-15 14:10:00,29.07,29.07,28.93,28.97,2672.0,23.1569,23.1569,23.0454,23.0772,2672.0
2020-04-15 14:15:00,29.02,29.06,28.95,29.06,1995.0,23.1171,23.1489,23.0613,23.1489,1995.0
2020-04-15 14:20:00,29.05,29.08,28.96,29.03,6211.0,23.141,23.1649,23.0693,23.125,6211.0
2020-04-15 14:25:00,29.09,29.4,29.06,29.34,6541.0,23.1728,23.4198,23.1489,23.372,6541.0
2020-04-15 14:30:00,29.39,29.43,29.27,29.37,1300.0,23.4118,23.4437,23.3162,23.3959,1300.0
2020-04-15 14:35:00,29.36,29.5,29.36,29.45,1825.0,23.3879,23.4994,23.3879,23.4596,1825.0
2020-04-15 14:40:00,29.44,29.44,29.38,29.42,1034.0,23.4516,23.4516,23.4038,23.4357,1034.0
2020-04-15 14:45:00,29.45,29.54,29.43,29.47,2400.0,23.4596,23.5313,23.4437,23.4755,2400.0
2020-04-15 14:50:00,29.38,29.44,29.35,29.39,1638.0,23.4038,23.4516,23.3799,23.4118,1638.0
2020-04-15 14:55:00,29.37,29.43,29.33,29.42,2500.0,23.3959,23.4437,23.364,23.4357,2500.0
2020-04-15 15:00:00,29.42,29.53,29.42,29.49,3804.0,23.4357,23.5233,23.4357,23.4915,3804.0
2020-04-15 15:05:00,29.45,29.45,29.3,29.41,2300.0,23.4596,23.4596,23.3401,23.4277,2300.0
2020-04-15 15:10:00,29.4,29.4,29.31,29.33,2400.0,23.4198,23.4198,23.3481,23.364,2400.0
2020-04-15 15:15:00,29.34,30.16,29.31,29.85,7721.0,23.372,24.0252,23.3481,23.7782,7721.0
2020-04-15 15:20:00,29.92,30.22,29.87,29.91,2893.0,23.834,24.073,23.7942,23.826,2893.0
2020-04-15 15:25:00,29.83,30.11,29.83,30.11,4798.0,23.7623,23.9854,23.7623,23.9854,4798.0
2020-04-15 15:30:00,30.12,30.34,30.12,30.32,5700.0,23.9933,24.1686,23.9933,24.1526,5700.0
2020-04-15 15:35:00,30.26,30.39,30.18,30.26,6326.0,24.1048,24.2084,24.0411,24.1048,6326.0
2020-04-15 15:40:00,30.32,30.39,30.22,30.24,5140.0,24.1526,24.2084,24.073,24.0889,5140.0
2020-04-15 15:45:00,30.34,30.47,30.29,30.3,6748.0,24.1686,24.2721,24.1287,24.1367,6748.0
2020-04-15 15:50:00,30.35,30.39,30.12,30.17,10458.0,24.1765,24.2084,23.9933,24.0332,10458.0
2020-04-15 15:55:00,30.21,30.3,30.11,30.19,8961.0,24.065,24.1367,23.9854,24.0491,8961.0
2020-04-16 09:30:00,30.0,30.0,28.26,28.26,8088.0,23.8977,23.8977,22.5117,22.5117,8088.0
2020-04-16 09:35:00,28.21,28.32,27.78,28.31,9179.0,22.4718,22.5595,22.1293,22.5515,9179.0
2020-04-16 09:40:00,28.15,28.42,28.11,28.24,6306.0,22.424,22.6391,22.3922,22.4957,6306.0
2020-04-16 09:45:00,28.17,28.18,27.55,27.67,13290.0,22.44,22.4479,21.9461,22.0417,13290.0
2020-04-16 09:50:00,27.61,27.81,27.46,27.77,7536.0,21.9939,22.1532,21.8744,22.1213,7536.0
2020-04-16 09:55:00,27.85,28.04,27.79,27.94,6692.0,22.1851,22.3364,22.1373,22.2568,6692.0
2020-04-16 10:00:00,27.94,28.27,27.94,28.16,8082.0,22.2568,22.5196,22.2568,22.432,8082.0
2020-04-16 10:05:00,28.17,28.46,28.17,28.44,5034.0,22.44,22.671,22.44,22.6551,5034.0
2020-04-16 10:10:00,28.43,28.6,28.33,28.48,4746.0,22.6471,22.7825,22.5674,22.6869,4746.0
2020-04-16 10:15:00,28.48,28.5,28.24,28.44,5631.0,22.6869,22.7028,22.4957,22.6551,5631.0
2020-04-16 10:20:00,28.41,28.77,28.39,28.77,5200.0,22.6312,22.9179,22.6152,22.9179,5200.0
2020-04-16 10:25:00,28.73,28.87,28.6,28.83,3801.0,22.8861,22.9976,22.7825,22.9657,3801.0
2020-04-16 10:30:00,28.93,28.94,28.62,28.73,3501.0,23.0454,23.0533,22.7984,22.8861,3501.0
2020-04-16 10:35:00,28.83,29.0,28.76,28.88,3990.0,22.9657,23.1011,22.91,23.0056,3990.0
2020-04-16 10:40:00,28.85,29.18,28.79,29.13,3186.0,22.9817,23.2445,22.9339,23.2047,3186.0
2020-04-16 10:45:00,29.06,29.09,29.0,29.08,2365.0,23.1489,23.1728,23.1011,23.1649,2365.0
2020-04-16 10:50:00,29.03,29.05,28.95,28.99,3352.0,23.125,23.141,23.0613,23.0932,3352.0
2020-04-16 10:55:00,29.05,29.23,28.94,29.17,1400.0,23.141,23.2844,23.0533,23.2366,1400.0
2020-04-16 11:00:00,29.09,29.38,29.09,29.35,3379.0,23.1728,23.4038,23.1728,23.3799,3379.0
2020-04-16 11:05:00,29.34,29.58,29.32,29.53,3950.0,23.372,23.5632,23.3561,23.5233,3950.0
2020-04-16 11:10:00,29.48,29.6,29.38,29.49,2600.0,23.4835,23.5791,23.4038,23.4915,2600.0
2020-04-16 11:15:00,29.46,29.49,29.4,29.49,1600.0,23.4676,23.4915,23.4198,23.4915,1600.0
2020-04-16 11:20:00,29.52,29.52,29.34,29.37,1206.0,23.5154,23.5154,23.372,23.3959,1206.0
2020-04-16 11:25:00,29.32,29.32,28.94,28.95,7330.0,23.3561,23.3561,23.0533,23.0613,7330.0
2020-04-16 11:30:00,28.92,28.95,28.36,28.36,6478.0,23.0374,23.0613,22.5913,22.5913,6478.0
2020-04-16 11:35:00,28.43,28.73,28.43,28.72,2000.0,22.6471,22.8861,22.6471,22.8781,2000.0
2020-04-16 11:40:00,28.79,28.85,28.67,28.82,3551.0,22.9339,22.9817,22.8383,22.9578,3551.0
2020-04-16 11:45:00,28.88,29.0,28.8,29.0,1400.0,23.0056,23.1011,22.9418,23.1011,1400.0
2020-04-16 11:50:00,28.97,29.06,28.94,29.06,1603.0,23.0772,23.1489,23.0533,23.1489,1603.0
2020-04-16 11:55:00,29.04,29.04,28.91,29.04,994.0,23.133,23.133,23.0294,23.133,994.0
2020-04-16 12:00:00,29.02,29.18,29.02,29.07,2009.0,23.1171,23.2445,23.1171,23.1569,2009.0
2020-04-16 12:05:00,29.08,29.09,28.96,28.96,3100.0,23.1649,23.1728,23.0693,23.0693,3100.0
2020-04-16 12:10:00,28.97,28.98,28.87,28.91,2300.0,23.0772,23.0852,22.9976,23.0294,2300.0
2020-04-16 12:15:00,28.9,28.93,28.72,28.72,3000.0,23.0215,23.0454,22.8781,22.8781,3000.0
2020-04-16 12:20:00,28.69,28.71,28.61,28.61,2900.0,22.8542,22.8701,22.7905,22.7905,2900.0
2020-04-16 12:25:00,28.64,28.69,28.63,28.63,900.0,22.8144,22.8542,22.8064,22.8064,900.0
2020-04-16 12:30:00,28.61,28.62,28.42,28.57,2451.0,22.7905,22.7984,22.6391,22.7586,2451.0
2020-04-16 12:35:00,28.55,28.61,28.5,28.61,4423.0,22.7427,22.7905,22.7028,22.7905,4423.0
2020-04-16 12:40:00,28.65,28.74,28.64,28.66,1400.0,22.8223,22.894,22.8144,22.8303,1400.0
2020-04-16 12:45:00,28.57,28.57,28.42,28.46,2500.0,22.7586,22.7586,22.6391,22.671,2500.0
2020-04-16 12:50:00,28.47,28.52,28.47,28.48,5785.0,22.6789,22.7188,22.6789,22.6869,5785.0
2020-04-16 12:55:00,28.45,28.52,28.42,28.46,4085.0,22.663,22.7188,22.6391,22.671,4085.0
2020-04-16 13:00:00,28.43,28.58,28.4,28.58,2790.0,22.6471,22.7666,22.6232,22.7666,2790.0
2020-04-16 13:05:00,28.59,28.6,28.37,28.41,6157.0,22.7745,22.7825,22.5993,22.6312,6157.0
2020-04-16 13:10:00,28.38,28.39,28.28,28.29,2490.0,22.6073,22.6152,22.5276,22.5356,2490.0
2020-04-16 13:15:00,28.33,28.33,28.03,28.05,35518.0,22.5674,22.5674,22.3284,22.3444,35518.0
2020-04-16 13:20:00,28.0,28.0,27.93,27.94,2338.0,22.3046,22.3046,22.2488,22.2568,2338.0
2020-04-16 13:25:00,27.97,28.1,27.95,28.0,2458.0,22.2807,22.3842,22.2647,22.3046,2458.0
2020-04-16 13:30:00,28.05,28.17,28.05,28.11,1628.0,22.3444,22.44,22.3444,22.3922,1628.0
2020-04-16 13:35:00,28.11,28.16,28.04,28.04,6522.0,22.3922,22.432,22.3364,22.3364,6522.0
2020-04-16 13:40:00,28.05,28.15,28.03,28.15,2750.0,22.3444,22.424,22.3284,22.424,2750.0
2020-04-16 13:45:00,28.18,28.18,28.09,28.09,3067.0,22.4479,22.4479,22.3762,22.3762,3067.0
2020-04-16 13:50:00,28.08,28.08,27.97,28.05,2705.0,22.3683,22.3683,22.2807,22.3444,2705.0
2020-04-16 13:55:00,28.03,28.18,28.03,28.11,3000.0,22.3284,22.4479,22.3284,22.3922,3000.0
2020-04-16 14:00:00,28.0,28.25,28.0,28.2,3890.0,22.3046,22.5037,22.3046,22.4639,3890.0
2020-04-16 14:05:00,28.17,28.22,28.07,28.22,3664.0,22.44,22.4798,22.3603,22.4798,3664.0
2020-04-16 14:10:00,28.17,28.19,28.1,28.14,3564.0,22.44,22.4559,22.3842,22.4161,3564.0
2020-04-16 14:15:00,28.22,28.24,28.16,28.16,2800.0,22.4798,22.4957,22.432,22.432,2800.0
2020-04-16 14:20:00,28.16,28.16,27.99,28.08,3400.0,22.432,22.432,22.2966,22.3683,3400.0
2020-04-16 14:25:00,28.03,28.21,28.01,28.16,6044.0,22.3284,22.4718,22.3125,22.432,6044.0
2020-04-16 14:30:00,28.14,28.2,28.14,28.2,4098.0,22.4161,22.4639,22.4161,22.4639,4098.0
2020-04-16 14:35:00,28.23,28.3,28.15,28.19,6800.0,22.4878,22.5435,22.424,22.4559,6800.0
2020-04-16 14:40:00,28.2,28.24,28.14,28.14,2500.0,22.4639,22.4957,22.4161,22.4161,2500.0
2020-04-16 14:45:00,28.15,28.17,28.06,28.16,2300.0,22.424,22.44,22.3523,22.432,2300.0
2020-04-16 14:50:00,28.2,28.25,28.1,28.23,2200.0,22.4639,22.5037,22.3842,22.4878,2200.0
2020-04-16 14:55:00,28.27,28.39,28.27,28.38,3600.0,22.5196,22.6152,22.5196,22.6073,3600.0
2020-04-16 15:00:00,28.41,28.41,28.27,28.29,2350.0,22.6312,22.6312,22.5196,22.5356,2350.0
2020-04-16 15:05:00,28.27,28.29,28.16,28.16,4200.0,22.5196,22.5356,22.432,22.432,4200.0
2020-04-16 15:10:00,28.16,28.29,28.16,28.27,2000.0,22.432,22.5356,22.432,22.5196,2000.0
2020-04-16 15:15:00,28.24,28.26,28.18,28.2,3100.0,22.4957,22.5117,22.4479,22.4639,3100.0
2020-04-16 15:20:00,28.17,28.21,28.13,28.2,4409.0,22.44,22.4718,22.4081,22.4639,4409.0
2020-04-16 15:25:00,28.21,28.29,28.17,28.28,4128.0,22.4718,22.5356,22.44,22.5276,4128.0
2020-04-16 15:30:00,28.3,28.36,28.24,28.24,3120.0,22.5435,22.5913,22.4957,22.4957,3120.0
2020-04-16 15:35:00,28.22,28.23,28.15,28.15,6155.0,22.4798,22.4878,22.424,22.424,6155.0
2020-04-16 15:40:00,28.16,28.16,27.89,27.93,4823.0,22.432,22.432,22.2169,22.2488,4823.0
2020-04-16 15:45:00,27.94,27.99,27.91,27.91,8213.0,22.2568,22.2966,22.2329,22.2329,8213.0
2020-04-16 15:50:00,27.96,28.18,27.95,28.15,8088.0,22.2727,22.4479,22.2647,22.424,8088.0
2020-04-16 15:55:00,28.13,28.13,28.0,28.0,7993.0,22.4081,22.4081,22.3046,22.3046,7993.0
2020-04-17 09:30:00,28.5,28.81,28.41,28.72,1600.0,22.7028,22.9498,22.6312,22.8781,1600.0
2020-04-17 09:35:00,28.8,29.08,28.8,28.82,2320.0,22.9418,23.1649,22.9418,22.9578,2320.0
2020-04-17 09:40:00,28.86,29.15,28.66,29.15,4972.0,22.9896,23.2206,22.8303,23.2206,4972.0
2020-04-17 09:45:00,29.09,29.6,29.09,29.38,2600.0,23.1728,23.5791,23.1728,23.4038,2600.0
2020-04-17 09:50:00,29.4,29.64,29.26,29.61,4200.0,23.4198,23.611,23.3083,23.5871,4200.0
2020-04-17 09:55:00,29.7,30.38,29.7,30.38,8790.0,23.6588,24.2004,23.6588,24.2004,8790.0
2020-04-17 10:00:00,30.26,30.37,30.0,30.25,1882.0,24.1048,24.1925,23.8977,24.0969,1882.0
2020-04-17 10:05:00,30.25,30.25,29.85,29.85,4154.0,24.0969,24.0969,23.7782,23.7782,4154.0
2020-04-17 10:10:00,29.86,29.88,29.48,29.52,3161.0,23.7862,23.8021,23.4835,23.5154,3161.0
2020-04-17 10:15:00,29.62,29.62,29.36,29.54,1300.0,23.595,23.595,23.3879,23.5313,1300.0
2020-04-17 10:20:00,29.58,29.77,29.54,29.77,1100.0,23.5632,23.7145,23.5313,23.7145,1100.0
2020-04-17 10:25:00,29.75,29.78,29.57,29.57,1506.0,23.6986,23.7225,23.5552,23.5552,1506.0
2020-04-17 10:30:00,29.46,29.47,29.3,29.31,1549.0,23.4676,23.4755,23.3401,23.3481,1549.0
2020-04-17 10:35:00,29.45,29.54,29.36,29.45,3300.0,23.4596,23.5313,23.3879,23.4596,3300.0
2020-04-17 10:40:00,29.48,29.51,29.35,29.4,8661.0,23.4835,23.5074,23.3799,23.4198,8661.0
2020-04-17 10:45:00,29.4,29.43,29.22,29.23,3500.0,23.4198,23.4437,23.2764,23.2844,3500.0
2020-04-17 10:50:00,29.25,29.5,29.25,29.48,4425.0,23.3003,23.4994,23.3003,23.4835,4425.0
2020-04-17 10:55:00,29.47,29.6,29.23,29.23,9950.0,23.4755,23.5791,23.2844,23.2844,9950.0
2020-04-17 11:00:00,29.16,29.38,29.14,29.38,2500.0,23.2286,23.4038,23.2127,23.4038,2500.0
2020-04-17 11:05:00,29.35,29.6,29.35,29.6,2405.0,23.3799,23.5791,23.3799,23.5791,2405.0
2020-04-17 11:10:00,29.6,29.6,29.5,29.54,3302.0,23.5791,23.5791,23.4994,23.5313,3302.0
2020-04-17 11:15:00,29.67,29.75,29.61,29.74,5375.0,23.6349,23.6986,23.5871,23.6906,5375.0
2020-04-17 11:20:00,29.69,29.77,29.55,29.74,9084.0,23.6508,23.7145,23.5393,23.6906,9084.0
2020-04-17 11:25:00,29.7,29.93,29.7,29.8,5092.0,23.6588,23.842,23.6588,23.7384,5092.0
2020-04-17 11:30:00,29.8,29.96,29.76,29.96,5756.0,23.7384,23.8659,23.7066,23.8659,5756.0
2020-04-17 11:35:00,29.94,29.98,29.85,29.94,4563.0,23.8499,23.8818,23.7782,23.8499,4563.0
2020-04-17 11:40:00,29.95,30.03,29.85,29.87,4160.0,23.8579,23.9216,23.7782,23.7942,4160.0
2020-04-17 11:45:00,29.9,29.94,29.73,29.73,4600.0,23.8181,23.8499,23.6827,23.6827,4600.0
2020-04-17 11:50:00,29.72,29.85,29.68,29.76,3164.0,23.6747,23.7782,23.6428,23.7066,3164.0
2020-04-17 11:55:00,29.78,30.03,29.71,30.03,4443.0,23.7225,23.9216,23.6667,23.9216,4443.0
2020-04-17 12:00:00,30.04,30.2,29.93,30.11,5000.0,23.9296,24.0571,23.842,23.9854,5000.0
2020-04-17 12:05:00,30.11,30.27,30.06,30.16,3100.0,23.9854,24.1128,23.9455,24.0252,3100.0
2020-04-17 12:10:00,30.13,30.26,30.05,30.26,11137.0,24.0013,24.1048,23.9376,24.1048,11137.0
2020-04-17 12:15:00,30.25,30.57,30.25,30.57,17375.0,24.0969,24.3518,24.0969,24.3518,17375.0
2020-04-17 12:20:00,30.63,30.63,30.49,30.51,800.0,24.3996,24.3996,24.2881,24.304,800.0
2020-04-17 12:25:00,30.5,30.63,30.45,30.56,1400.0,24.296,24.3996,24.2562,24.3438,1400.0
2020-04-17 12:30:00,30.52,30.8,30.52,30.8,2994.0,24.312,24.535,24.312,24.535,2994.0
2020-04-17 12:35:00,30.91,30.92,30.8,30.8,4181.0,24.6226,24.6306,24.535,24.535,4181.0
2020-04-17 12:40:00,30.76,31.13,30.76,30.95,8874.0,24.5031,24.7979,24.5031,24.6545,8874.0
2020-04-17 12:45:00,31.05,31.25,31.01,31.25,3240.0,24.7342,24.8935,24.7023,24.8935,3240.0
2020-04-17 12:50:00,31.29,31.3,31.16,31.17,3300.0,24.9253,24.9333,24.8218,24.8297,3300.0
2020-04-17 12:55:00,31.19,31.25,31.15,31.18,2735.0,24.8457,24.8935,24.8138,24.8377,2735.0
2020-04-17 13:00:00,31.16,31.24,31.14,31.14,700.0,24.8218,24.8855,24.8058,24.8058,700.0
2020-04-17 13:05:00,31.05,31.05,30.91,30.95,1508.0,24.7342,24.7342,24.6226,24.6545,1508.0
2020-04-17 13:10:00,30.94,31.07,30.94,31.07,900.0,24.6465,24.7501,24.6465,24.7501,900.0
2020-04-17 13:15:00,31.14,31.33,31.08,31.28,1719.0,24.8058,24.9572,24.7581,24.9174,1719.0
2020-04-17 13:20:00,31.23,31.26,31.03,31.03,1000.0,24.8775,24.9014,24.7182,24.7182,1000.0
2020-04-17 13:25:00,31.15,31.15,31.15,31.15,200.0,24.8138,24.8138,24.8138,24.8138,200.0
2020-04-17 13:30:00,31.1,31.1,31.02,31.03,300.0,24.774,24.774,24.7103,24.7182,300.0
2020-04-17 13:35:00,30.98,31.24,30.98,31.24,4300.0,24.6784,24.8855,24.6784,24.8855,4300.0
2020-04-17 13:40:00,31.21,31.23,31.04,31.07,1000.0,24.8616,24.8775,24.7262,24.7501,1000.0
2020-04-17 13:45:00,31.01,31.01,30.64,30.64,3096.0,24.7023,24.7023,24.4076,24.4076,3096.0
2020-04-17 13:50:00,30.68,30.73,30.67,30.73,600.0,24.4394,24.4792,24.4314,24.4792,600.0
2020-04-17 13:55:00,30.8,30.85,30.76,30.79,2716.0,24.535,24.5748,24.5031,24.527,2716.0
2020-04-17 14:00:00,30.81,30.81,30.56,30.56,1100.0,24.543,24.543,24.3438,24.3438,1100.0
2020-04-17 14:05:00,30.53,30.56,30.51,30.51,897.0,24.3199,24.3438,24.304,24.304,897.0
2020-04-17 14:10:00,30.5,30.52,30.44,30.45,2999.0,24.296,24.312,24.2482,24.2562,2999.0
2020-04-17 14:15:00,30.5,30.5,30.41,30.48,300.0,24.296,24.296,24.2243,24.2801,300.0
2020-04-17 14:20:00,30.45,30.6,30.45,30.51,2600.0,24.2562,24.3757,24.2562,24.304,2600.0
2020-04-17 14:25:00,30.57,30.62,30.47,30.58,1200.0,24.3518,24.3916,24.2721,24.3598,1200.0
2020-04-17 14:30:00,30.55,30.73,30.55,30.73,1500.0,24.3359,24.4792,24.3359,24.4792,1500.0
2020-04-17 14:35:00,30.7,30.7,30.63,30.67,500.0,24.4553,24.4553,24.3996,24.4314,500.0
2020-04-17 14:40:00,30.68,30.68,30.5,30.58,2300.0,24.4394,24.4394,24.296,24.3598,2300.0
2020-04-17 14:45:00,30.59,30.6,30.56,30.58,700.0,24.3677,24.3757,24.3438,24.3598,700.0
2020-04-17 14:50:00,30.6,30.6,30.48,30.48,2403.0,24.3757,24.3757,24.2801,24.2801,2403.0
2020-04-17 14:55:00,30.47,30.51,30.4,30.51,1900.0,24.2721,24.304,24.2164,24.304,1900.0
2020-04-17 15:00:00,30.55,30.67,30.49,30.67,2700.0,24.3359,24.4314,24.2881,24.4314,2700.0
2020-04-17 15:05:00,30.67,30.71,30.62,30.65,1700.0,24.4314,24.4633,24.3916,24.4155,1700.0
2020-04-17 15:10:00,30.58,30.7,30.57,30.7,2200.0,24.3598,24.4553,24.3518,24.4553,2200.0
2020-04-17 15:15:00,30.68,30.68,30.64,30.67,1100.0,24.4394,24.4394,24.4076,24.4314,1100.0
2020-04-17 15:20:00,30.67,30.67,30.57,30.62,2600.0,24.4314,24.4314,24.3518,24.3916,2600.0
2020-04-17 15:25:00,30.63,30.64,30.52,30.57,1720.0,24.3996,24.4076,24.312,24.3518,1720.0
2020-04-17 15:30:00,30.56,30.78,30.56,30.7,3300.0,24.3438,24.5191,24.3438,24.4553,3300.0
2020-04-17 15:35:00,30.72,31.0,30.72,31.0,5443.0,24.4713,24.6943,24.4713,24.6943,5443.0
2020-04-17 15:40:00,31.02,31.06,30.83,30.99,7142.0,24.7103,24.7421,24.5589,24.6864,7142.0
2020-04-17 15:45:00,30.99,31.08,30.95,31.04,8480.0,24.6864,24.7581,24.6545,24.7262,8480.0
2020-04-17 15:50:00,31.05,31.55,31.03,31.48,13286.0,24.7342,25.1324,24.7182,25.0767,13286.0
2020-04-17 15:55:00,31.52,31.57,31.4,31.55,8603.0,25.1086,25.1484,25.013,25.1324,8603.0
2020-04-20 09:30:00,28.8,29.85,28.8,29.85,1278.0,22.9418,23.7782,22.9418,23.7782,1278.0
2020-04-20 09:35:00,30.0,30.02,29.75,29.98,10080.0,23.8977,23.9137,23.6986,23.8818,10080.0
2020-04-20 09:40:00,29.96,30.52,29.87,30.52,13876.0,23.8659,24.312,23.7942,24.312,13876.0
2020-04-20 09:45:00,30.56,30.89,30.37,30.86,6286.0,24.3438,24.6067,24.1925,24.5828,6286.0
2020-04-20 09:50:00,31.25,31.31,30.95,30.95,3199.0,24.8935,24.9413,24.6545,24.6545,3199.0
2020-04-20 09:55:00,30.96,31.25,30.8,30.8,4203.0,24.6625,24.8935,24.535,24.535,4203.0
2020-04-20 10:00:00,30.86,30.86,30.56,30.69,1000.0,24.5828,24.5828,24.3438,24.4474,1000.0
2020-04-20 10:05:00,30.66,31.0,30.66,30.96,1872.0,24.4235,24.6943,24.4235,24.6625,1872.0
2020-04-20 10:10:00,30.93,31.01,30.68,30.86,3100.0,24.6386,24.7023,24.4394,24.5828,3100.0
2020-04-20 10:15:00,30.75,30.84,30.56,30.61,11200.0,24.4952,24.5669,24.3438,24.3837,11200.0
2020-04-20 10:20:00,30.64,30.67,30.33,30.41,8376.0,24.4076,24.4314,24.1606,24.2243,8376.0
2020-04-20 10:25:00,30.5,30.56,30.31,30.46,5100.0,24.296,24.3438,24.1447,24.2642,5100.0
2020-04-20 10:30:00,30.45,30.54,30.41,30.48,6100.0,24.2562,24.3279,24.2243,24.2801,6100.0
2020-04-20 10:35:00,30.54,30.95,30.54,30.95,7542.0,24.3279,24.6545,24.3279,24.6545,7542.0
2020-04-20 10:40:00,30.97,31.18,30.84,31.08,12671.0,24.6704,24.8377,24.5669,24.7581,12671.0
2020-04-20 10:45:00,31.12,31.7,31.12,31.57,14238.0,24.7899,25.2519,24.7899,25.1484,14238.0
2020-04-20 10:50:00,31.55,31.74,31.43,31.62,6288.0,25.1324,25.2838,25.0369,25.1882,6288.0
2020-04-20 10:55:00,31.58,31.77,31.54,31.55,4147.0,25.1563,25.3077,25.1245,25.1324,4147.0
2020-04-20 11:00:00,31.59,31.9,31.55,31.56,2720.0,25.1643,25.4113,25.1324,25.1404,2720.0
2020-04-20 11:05:00,31.49,31.6,31.29,31.33,2103.0,25.0847,25.1723,24.9253,24.9572,2103.0
2020-04-20 11:10:00,31.1,31.12,30.92,30.92,4403.0,24.774,24.7899,24.6306,24.6306,4403.0
2020-04-20 11:15:00,30.94,31.38,30.94,31.28,2300.0,24.6465,24.997,24.6465,24.9174,2300.0
2020-04-20 11:20:00,31.26,31.49,31.26,31.41,2502.0,24.9014,25.0847,24.9014,25.0209,2502.0
2020-04-20 11:25:00,31.34,31.46,31.32,31.45,4700.0,24.9652,25.0608,24.9492,25.0528,4700.0
2020-04-20 11:30:00,31.32,31.62,31.32,31.62,1777.0,24.9492,25.1882,24.9492,25.1882,1777.0
2020-04-20 11:35:00,31.65,32.11,31.65,32.08,7521.0,25.2121,25.5785,25.2121,25.5546,7521.0
2020-04-20 11:40:00,32.1,32.1,32.0,32.0,1600.0,25.5706,25.5706,25.4909,25.4909,1600.0
2020-04-20 11:45:00,32.11,32.44,32.1,32.44,1831.0,25.5785,25.8414,25.5706,25.8414,1831.0
2020-04-20 11:50:00,32.37,32.41,31.95,32.03,2000.0,25.7857,25.8175,25.4511,25.5148,2000.0
2020-04-20 11:55:00,32.07,32.15,32.0,32.0,3987.0,25.5467,25.6104,25.4909,25.4909,3987.0
2020-04-20 12:00:00,32.05,32.05,31.89,31.93,3692.0,25.5307,25.5307,25.4033,25.4352,3692.0
2020-04-20 12:05:00,31.93,32.08,31.91,31.96,4542.0,25.4352,25.5546,25.4192,25.4591,4542.0
2020-04-20 12:10:00,31.9,31.9,31.71,31.73,2466.0,25.4113,25.4113,25.2599,25.2758,2466.0
2020-04-20 12:15:00,31.73,31.74,31.56,31.57,2919.0,25.2758,25.2838,25.1404,25.1484,2919.0
2020-04-20 12:20:00,31.55,31.61,31.47,31.55,3064.0,25.1324,25.1802,25.0687,25.1324,3064.0
2020-04-20 12:25:00,31.61,31.7,31.5,31.51,900.0,25.1802,25.2519,25.0926,25.1006,900.0
2020-04-20 12:30:00,31.57,31.74,31.57,31.72,1094.0,25.1484,25.2838,25.1484,25.2679,1094.0
2020-04-20 12:35:00,31.63,31.68,31.45,31.45,1900.0,25.1962,25.236,25.0528,25.0528,1900.0
2020-04-20 12:40:00,31.34,31.36,31.16,31.24,3060.0,24.9652,24.9811,24.8218,24.8855,3060.0
2020-04-20 12:45:00,31.27,31.29,31.14,31.17,2036.0,24.9094,24.9253,24.8058,24.8297,2036.0
2020-04-20 12:50:00,31.1,31.16,30.97,31.04,2700.0,24.774,24.8218,24.6704,24.7262,2700.0
2020-04-20 12:55:00,31.01,31.01,30.91,30.91,2074.0,24.7023,24.7023,24.6226,24.6226,2074.0
2020-04-20 13:00:00,30.92,30.95,30.62,30.62,2726.0,24.6306,24.6545,24.3916,24.3916,2726.0
2020-04-20 13:05:00,30.74,30.93,30.71,30.91,1700.0,24.4872,24.6386,24.4633,24.6226,1700.0
2020-04-20 13:10:00,30.97,31.17,30.91,30.91,2295.0,24.6704,24.8297,24.6226,24.6226,2295.0
2020-04-20 13:15:00,30.83,30.89,30.8,30.89,2200.0,24.5589,24.6067,24.535,24.6067,2200.0
2020-04-20 13:20:00,30.89,31.1,30.89,30.94,1120.0,24.6067,24.774,24.6067,24.6465,1120.0
2020-04-20 13:25:00,30.89,31.21,30.83,31.21,4391.0,24.6067,24.8616,24.5589,24.8616,4391.0
2020-04-20 13:30:00,31.19,31.19,30.85,30.85,1976.0,24.8457,24.8457,24.5748,24.5748,1976.0
2020-04-20 13:35:00,30.74,30.76,30.67,30.76,2790.0,24.4872,24.5031,24.4314,24.5031,2790.0
2020-04-20 13:40:00,31.04,31.06,30.85,31.0,3601.0,24.7262,24.7421,24.5748,24.6943,3601.0
2020-04-20 13:45:00,30.93,30.96,30.69,30.71,3681.0,24.6386,24.6625,24.4474,24.4633,3681.0
2020-04-20 13:50:00,30.84,30.84,30.75,30.79,1899.0,24.5669,24.5669,24.4952,24.527,1899.0
2020-04-20 13:55:00,30.77,30.77,30.57,30.57,6994.0,24.5111,24.5111,24.3518,24.3518,6994.0
2020-04-20 14:00:00,30.57,30.77,30.5,30.75,4470.0,24.3518,24.5111,24.296,24.4952,4470.0
2020-04-20 14:05:00,30.8,30.8,30.64,30.8,2800.0,24.535,24.535,24.4076,24.535,2800.0
2020-04-20 14:10:00,30.72,30.72,30.15,30.16,7629.0,24.4713,24.4713,24.0172,24.0252,7629.0
2020-04-20 14:15:00,30.11,30.21,30.0,30.04,13900.0,23.9854,24.065,23.8977,23.9296,13900.0
2020-04-20 14:20:00,30.07,30.19,29.94,29.94,5038.0,23.9535,24.0491,23.8499,23.8499,5038.0
2020-04-20 14:25:00,29.94,29.94,29.55,29.55,6136.0,23.8499,23.8499,23.5393,23.5393,6136.0
2020-04-20 14:30:00,29.57,30.05,29.57,29.91,2500.0,23.5552,23.9376,23.5552,23.826,2500.0
2020-04-20 14:35:00,29.87,30.13,29.84,30.1,1300.0,23.7942,24.0013,23.7703,23.9774,1300.0
2020-04-20 14:40:00,30.18,30.2,30.01,30.16,2150.0,24.0411,24.0571,23.9057,24.0252,2150.0
2020-04-20 14:45:00,30.14,30.44,30.09,30.25,5075.0,24.0093,24.2482,23.9694,24.0969,5075.0
2020-04-20 14:50:00,30.27,30.39,30.12,30.37,2528.0,24.1128,24.2084,23.9933,24.1925,2528.0
2020-04-20 14:55:00,30.19,30.25,30.06,30.06,3526.0,24.0491,24.0969,23.9455,23.9455,3526.0
2020-04-20 15:00:00,30.18,30.65,30.16,30.5,14080.0,24.0411,24.4155,24.0252,24.296,14080.0
2020-04-20 15:05:00,30.45,30.45,30.27,30.36,2600.0,24.2562,24.2562,24.1128,24.1845,2600.0
2020-04-20 15:10:00,30.31,30.38,30.17,30.27,4100.0,24.1447,24.2004,24.0332,24.1128,4100.0
2020-04-20 15:15:00,30.21,30.3,30.19,30.19,4500.0,24.065,24.1367,24.0491,24.0491,4500.0
2020-04-20 15:20:00,30.22,30.26,30.16,30.25,3790.0,24.073,24.1048,24.0252,24.0969,3790.0
2020-04-20 15:25:00,30.24,30.45,30.22,30.44,3400.0,24.0889,24.2562,24.073,24.2482,3400.0
2020-04-20 15:30:00,30.39,30.59,30.39,30.53,3200.0,24.2084,24.3677,24.2084,24.3199,3200.0
2020-04-20 15:35:00,30.59,30.82,30.59,30.75,5764.0,24.3677,24.5509,24.3677,24.4952,5764.0
2020-04-20 15:40:00,30.76,30.9,30.76,30.9,6997.0,24.5031,24.6147,24.5031,24.6147,6997.0
2020-04-20 15:45:00,30.85,30.88,30.77,30.85,6000.0,24.5748,24.5987,24.5111,24.5748,6000.0
2020-04-20 15:50:00,30.88,30.97,30.81,30.94,15444.0,24.5987,24.6704,24.543,24.6465,15444.0
2020-04-20 15:55:00,30.94,30.99,30.83,30.85,34036.0,24.6465,24.6864,24.5589,24.5748,34036.0
2020-04-21 09:30:00,29.27,30.16,29.25,29.71,3810.0,23.3162,24.0252,23.3003,23.6667,3810.0
2020-04-21 09:35:00,29.72,30.08,29.45,29.79,2778.0,23.6747,23.9615,23.4596,23.7304,2778.0
2020-04-21 09:40:00,29.83,30.4,29.71,30.4,5305.0,23.7623,24.2164,23.6667,24.2164,5305.0
2020-04-21 09:45:00,30.29,30.75,30.29,30.45,900.0,24.1287,24.4952,24.1287,24.2562,900.0
2020-04-21 09:50:00,30.3,30.61,30.19,30.59,1572.0,24.1367,24.3837,24.0491,24.3677,1572.0
2020-04-21 09:55:00,30.32,31.04,30.29,30.47,4700.0,24.1526,24.7262,24.1287,24.2721,4700.0
2020-04-21 10:00:00,30.54,30.54,30.19,30.43,3326.0,24.3279,24.3279,24.0491,24.2403,3326.0
2020-04-21 10:05:00,30.25,30.36,30.07,30.35,2164.0,24.0969,24.1845,23.9535,24.1765,2164.0
2020-04-21 10:10:00,30.52,30.52,30.24,30.31,3100.0,24.312,24.312,24.0889,24.1447,3100.0
2020-04-21 10:15:00,30.18,30.5,30.15,30.5,5500.0,24.0411,24.296,24.0172,24.296,5500.0
2020-04-21 10:20:00,30.52,31.0,30.52,30.75,19582.0,24.312,24.6943,24.312,24.4952,19582.0
2020-04-21 10:25:00,30.7,31.02,30.64,30.91,6178.0,24.4553,24.7103,24.4076,24.6226,6178.0
2020-04-21 10:30:00,30.93,30.99,30.63,30.78,5606.0,24.6386,24.6864,24.3996,24.5191,5606.0
2020-04-21 10:35:00,30.64,30.82,30.54,30.82,1601.0,24.4076,24.5509,24.3279,24.5509,1601.0
2020-04-21 10:40:00,30.7,30.82,30.59,30.7,3453.0,24.4553,24.5509,24.3677,24.4553,3453.0
2020-04-21 10:45:00,30.71,30.76,30.54,30.54,7499.0,24.4633,24.5031,24.3279,24.3279,7499.0
2020-04-21 10:50:00,30.62,30.93,30.61,30.76,1300.0,24.3916,24.6386,24.3837,24.5031,1300.0
2020-04-21 10:55:00,30.8,30.96,30.78,30.9,8148.0,24.535,24.6625,24.5191,24.6147,8148.0
2020-04-21 11:00:00,30.78,30.89,30.34,30.34,3780.0,24.5191,24.6067,24.1686,24.1686,3780.0
2020-04-21 11:05:00,30.35,30.5,30.19,30.22,7600.0,24.1765,24.296,24.0491,24.073,7600.0
2020-04-21 11:10:00,30.2,30.2,29.99,30.12,11420.0,24.0571,24.0571,23.8898,23.9933,11420.0
2020-04-21 11:15:00,30.07,30.18,30.06,30.14,1100.0,23.9535,24.0411,23.9455,24.0093,1100.0
2020-04-21 11:20:00,30.15,30.26,30.06,30.17,2900.0,24.0172,24.1048,23.9455,24.0332,2900.0
2020-04-21 11:25:00,30.28,30.28,30.07,30.07,1000.0,24.1208,24.1208,23.9535,23.9535,1000.0
2020-04-21 11:30:00,30.15,30.3,29.95,29.95,1100.0,24.0172,24.1367,23.8579,23.8579,1100.0
2020-04-21 11:35:00,29.87,30.0,29.85,30.0,1795.0,23.7942,23.8977,23.7782,23.8977,1795.0
2020-04-21 11:40:00,29.95,30.0,29.77,29.77,3937.0,23.8579,23.8977,23.7145,23.7145,3937.0
2020-04-21 11:45:00,29.85,29.88,29.78,29.82,600.0,23.7782,23.8021,23.7225,23.7543,600.0
2020-04-21 11:50:00,29.77,29.9,29.77,29.86,700.0,23.7145,23.8181,23.7145,23.7862,700.0
2020-04-21 11:55:00,29.81,30.03,29.8,29.99,3722.0,23.7464,23.9216,23.7384,23.8898,3722.0
2020-04-21 12:00:00,30.0,30.19,29.96,30.18,1800.0,23.8977,24.0491,23.8659,24.0411,1800.0
2020-04-21 12:05:00,30.38,30.38,30.26,30.31,433.0,24.2004,24.2004,24.1048,24.1447,433.0
2020-04-21 12:10:00,30.4,30.68,30.4,30.52,1500.0,24.2164,24.4394,24.2164,24.312,1500.0
2020-04-21 12:15:00,30.54,30.54,30.45,30.45,701.0,24.3279,24.3279,24.2562,24.2562,701.0
2020-04-21 12:20:00,30.45,30.48,30.37,30.44,700.0,24.2562,24.2801,24.1925,24.2482,700.0
2020-04-21 12:25:00,30.48,30.59,30.29,30.31,1150.0,24.2801,24.3677,24.1287,24.1447,1150.0
2020-04-21 12:30:00,30.39,30.4,30.04,30.14,8450.0,24.2084,24.2164,23.9296,24.0093,8450.0
2020-04-21 12:35:00,30.18,30.29,30.18,30.23,720.0,24.0411,24.1287,24.0411,24.0809,720.0
2020-04-21 12:40:00,30.4,30.4,30.12,30.12,1466.0,24.2164,24.2164,23.9933,23.9933,1466.0
2020-04-21 12:45:00,30.35,30.42,30.21,30.27,3608.0,24.1765,24.2323,24.065,24.1128,3608.0
2020-04-21 12:50:00,30.35,30.65,30.34,30.46,3169.0,24.1765,24.4155,24.1686,24.2642,3169.0
2020-04-21 12:55:00,30.5,30.5,30.4,30.42,1850.0,24.296,24.296,24.2164,24.2323,1850.0
2020-04-21 13:00:00,30.4,30.51,30.37,30.51,1487.0,24.2164,24.304,24.1925,24.304,1487.0
2020-04-21 13:05:00,30.45,30.46,30.37,30.42,900.0,24.2562,24.2642,24.1925,24.2323,900.0
2020-04-21 13:10:00,30.38,30.42,30.31,30.31,1699.0,24.2004,24.2323,24.1447,24.1447,1699.0
2020-04-21 13:15:00,30.32,30.33,30.29,30.31,800.0,24.1526,24.1606,24.1287,24.1447,800.0
2020-04-21 13:20:00,30.32,30.52,30.32,30.42,900.0,24.1526,24.312,24.1526,24.2323,900.0
2020-04-21 13:25:00,30.49,30.49,30.41,30.47,300.0,24.2881,24.2881,24.2243,24.2721,300.0
2020-04-21 13:30:00,30.47,30.55,30.46,30.55,1500.0,24.2721,24.3359,24.2642,24.3359,1500.0
2020-04-21 13:35:00,30.43,30.57,30.43,30.51,1156.0,24.2403,24.3518,24.2403,24.304,1156.0
2020-04-21 13:40:00,30.44,30.44,30.21,30.21,1045.0,24.2482,24.2482,24.065,24.065,1045.0
2020-04-21 13:45:00,30.25,30.25,30.0,30.08,11194.0,24.0969,24.0969,23.8977,23.9615,11194.0
2020-04-21 13:50:00,30.0,30.05,29.88,29.98,2507.0,23.8977,23.9376,23.8021,23.8818,2507.0
2020-04-21 13:55:00,29.96,30.05,29.85,30.05,1300.0,23.8659,23.9376,23.7782,23.9376,1300.0
2020-04-21 14:00:00,29.9,30.0,29.84,29.99,1400.0,23.8181,23.8977,23.7703,23.8898,1400.0
2020-04-21 14:05:00,29.86,30.15,29.86,29.89,2543.0,23.7862,24.0172,23.7862,23.8101,2543.0
2020-04-21 14:10:00,29.91,30.05,29.91,30.05,1000.0,23.826,23.9376,23.826,23.9376,1000.0
2020-04-21 14:15:00,29.97,30.08,29.84,30.07,3100.0,23.8738,23.9615,23.7703,23.9535,3100.0
2020-04-21 14:20:00,30.07,30.37,30.06,30.28,1900.0,23.9535,24.1925,23.9455,24.1208,1900.0
2020-04-21 14:25:00,30.33,30.45,30.21,30.21,2952.0,24.1606,24.2562,24.065,24.065,2952.0
2020-04-21 14:30:00,30.13,30.26,30.13,30.18,3330.0,24.0013,24.1048,24.0013,24.0411,3330.0
2020-04-21 14:35:00,30.2,30.39,30.16,30.39,596.0,24.0571,24.2084,24.0252,24.2084,596.0
2020-04-21 14:40:00,30.34,30.34,30.24,30.24,700.0,24.1686,24.1686,24.0889,24.0889,700.0
2020-04-21 14:45:00,30.34,30.5,30.34,30.5,3850.0,24.1686,24.296,24.1686,24.296,3850.0
2020-04-21 14:50:00,30.4,30.77,30.4,30.76,9425.0,24.2164,24.5111,24.2164,24.5031,9425.0
2020-04-21 14:55:00,30.84,31.0,30.75,31.0,6346.0,24.5669,24.6943,24.4952,24.6943,6346.0
2020-04-21 15:00:00,31.13,31.38,31.08,31.34,4306.0,24.7979,24.997,24.7581,24.9652,4306.0
2020-04-21 15:05:00,31.39,31.39,31.02,31.29,2800.0,25.005,25.005,24.7103,24.9253,2800.0
2020-04-21 15:10:00,31.34,31.37,31.21,31.21,3027.0,24.9652,24.9891,24.8616,24.8616,3027.0
2020-04-21 15:15:00,31.21,31.33,31.15,31.26,2867.0,24.8616,24.9572,24.8138,24.9014,2867.0
2020-04-21 15:20:00,31.25,31.36,31.19,31.25,2100.0,24.8935,24.9811,24.8457,24.8935,2100.0
2020-04-21 15:25:00,31.28,31.33,31.19,31.22,900.0,24.9174,24.9572,24.8457,24.8696,900.0
2020-04-21 15:30:00,31.18,31.23,31.01,31.17,3200.0,24.8377,24.8775,24.7023,24.8297,3200.0
2020-04-21 15:35:00,31.18,31.31,31.15,31.17,2500.0,24.8377,24.9413,24.8138,24.8297,2500.0
2020-04-21 15:40:00,31.14,31.45,31.13,31.44,6182.0,24.8058,25.0528,24.7979,25.0448,6182.0
2020-04-21 15:45:00,31.34,31.5,31.34,31.47,8774.0,24.9652,25.0926,24.9652,25.0687,8774.0
2020-04-21 15:50:00,31.43,31.51,31.33,31.39,11541.0,25.0369,25.1006,24.9572,25.005,11541.0
2020-04-21 15:55:00,31.42,31.54,31.37,31.42,14184.0,25.0289,25.1245,24.9891,25.0289,14184.0
2020-04-22 09:30:00,33.23,33.81,33.1,33.76,10668.0,26.4707,26.9327,26.3672,26.8929,10668.0
2020-04-22 09:35:00,33.9,34.41,33.84,34.18,12789.0,27.0044,27.4107,26.9566,27.2275,12789.0
2020-04-22 09:40:00,33.81,34.0,33.34,33.76,15398.0,26.9327,27.0841,26.5583,26.8929,15398.0
2020-04-22 09:45:00,33.9,33.9,33.58,33.74,8630.0,27.0044,27.0044,26.7495,26.877,8630.0
2020-04-22 09:50:00,33.76,34.06,33.5,33.52,15452.0,26.8929,27.1319,26.6858,26.7017,15452.0
2020-04-22 09:55:00,33.52,33.95,33.52,33.74,6046.0,26.7017,27.0443,26.7017,26.877,6046.0
2020-04-22 10:00:00,33.8,33.93,33.6,33.68,5030.0,26.9248,27.0283,26.7655,26.8292,5030.0
2020-04-22 10:05:00,33.68,34.1,33.68,34.01,22398.0,26.8292,27.1638,26.8292,27.0921,22398.0
2020-04-22 10:10:00,33.99,34.1,33.77,33.92,5909.0,27.0761,27.1638,26.9009,27.0204,5909.0
2020-04-22 10:15:00,33.95,34.13,33.85,33.9,8427.0,27.0443,27.1877,26.9646,27.0044,8427.0
2020-04-22 10:20:00,33.99,34.1,33.82,34.0,7568.0,27.0761,27.1638,26.9407,27.0841,7568.0
2020-04-22 10:25:00,34.03,34.25,34.03,34.19,8336.0,27.108,27.2832,27.108,27.2354,8336.0
2020-04-22 10:30:00,34.21,34.44,34.1,34.1,2856.0,27.2514,27.4346,27.1638,27.1638,2856.0
2020-04-22 10:35:00,34.23,34.64,34.23,34.61,13680.0,27.2673,27.5939,27.2673,27.57,13680.0
2020-04-22 10:40:00,34.57,34.61,34.46,34.52,3679.0,27.5382,27.57,27.4505,27.4983,3679.0
2020-04-22 10:45:00,34.58,34.58,34.27,34.4,1100.0,27.5461,27.5461,27.2992,27.4027,1100.0
2020-04-22 10:50:00,34.39,34.44,34.3,34.37,2304.0,27.3948,27.4346,27.3231,27.3788,2304.0
2020-04-22 10:55:00,34.35,34.38,34.14,34.21,5700.0,27.3629,27.3868,27.1956,27.2514,5700.0
2020-04-22 11:00:00,33.93,34.03,33.9,34.0,3278.0,27.0283,27.108,27.0044,27.0841,3278.0
2020-04-22 11:05:00,34.05,34.05,33.64,33.73,3215.0,27.1239,27.1239,26.7973,26.869,3215.0
2020-04-22 11:10:00,33.74,33.74,33.39,33.5,2120.0,26.877,26.877,26.5982,26.6858,2120.0
2020-04-22 11:15:00,33.54,33.86,33.54,33.64,1520.0,26.7177,26.9726,26.7177,26.7973,1520.0
2020-04-22 11:20:00,33.61,33.75,33.53,33.57,4430.0,26.7734,26.8849,26.7097,26.7416,4430.0
2020-04-22 11:25:00,33.59,33.6,33.53,33.59,1250.0,26.7575,26.7655,26.7097,26.7575,1250.0
2020-04-22 11:30:00,33.63,33.82,33.63,33.73,1200.0,26.7894,26.9407,26.7894,26.869,1200.0
2020-04-22 11:35:00,33.78,33.86,33.78,33.78,1407.0,26.9088,26.9726,26.9088,26.9088,1407.0
2020-04-22 11:40:00,33.74,34.0,33.73,33.97,7765.0,26.877,27.0841,26.869,27.0602,7765.0
2020-04-22 11:45:00,33.94,33.95,33.87,33.93,1700.0,27.0363,27.0443,26.9805,27.0283,1700.0
2020-04-22 11:50:00,33.92,33.92,33.8,33.84,1594.0,27.0204,27.0204,26.9248,26.9566,1594.0
2020-04-22 11:55:00,33.76,33.76,33.51,33.65,1300.0,26.8929,26.8929,26.6938,26.8053,1300.0
2020-04-22 12:00:00,33.65,33.65,33.46,33.55,2800.0,26.8053,26.8053,26.6539,26.7256,2800.0
2020-04-22 12:05:00,33.53,33.56,33.34,33.36,1700.0,26.7097,26.7336,26.5583,26.5743,1700.0
2020-04-22 12:10:00,33.35,33.39,33.2,33.2,1800.0,26.5663,26.5982,26.4468,26.4468,1800.0
2020-04-22 12:15:00,33.24,33.28,33.18,33.24,900.0,26.4787,26.5106,26.4309,26.4787,900.0
2020-04-22 12:20:00,33.24,33.25,33.09,33.14,600.0,26.4787,26.4867,26.3592,26.399,600.0
2020-04-22 12:25:00,33.16,33.23,33.05,33.23,1750.0,26.415,26.4707,26.3273,26.4707,1750.0
2020-04-22 12:30:00,33.33,33.33,33.19,33.23,600.0,26.5504,26.5504,26.4389,26.4707,600.0
2020-04-22 12:35:00,33.27,33.27,33.17,33.17,900.0,26.5026,26.5026,26.4229,26.4229,900.0
2020-04-22 12:40:00,33.29,33.29,33.16,33.16,300.0,26.5185,26.5185,26.415,26.415,300.0
2020-04-22 12:45:00,33.28,33.28,33.2,33.26,400.0,26.5106,26.5106,26.4468,26.4946,400.0
2020-04-22 12:50:00,33.18,33.18,33.01,33.05,1200.0,26.4309,26.4309,26.2955,26.3273,1200.0
2020-04-22 12:55:00,33.06,33.09,33.04,33.07,551.0,26.3353,26.3592,26.3194,26.3433,551.0
2020-04-22 13:00:00,33.18,33.18,33.15,33.15,700.0,26.4309,26.4309,26.407,26.407,700.0
2020-04-22 13:05:00,33.27,33.46,33.27,33.46,2157.0,26.5026,26.6539,26.5026,26.6539,2157.0
2020-04-22 13:10:00,33.49,33.53,33.47,33.48,1100.0,26.6778,26.7097,26.6619,26.6699,1100.0
2020-04-22 13:15:00,33.5,33.51,33.44,33.47,900.0,26.6858,26.6938,26.638,26.6619,900.0
2020-04-22 13:20:00,33.55,33.6,33.5,33.5,1200.0,26.7256,26.7655,26.6858,26.6858,1200.0
2020-04-22 13:25:00,33.52,33.62,33.52,33.59,1000.0,26.7017,26.7814,26.7017,26.7575,1000.0
2020-04-22 13:30:00,33.61,33.64,33.61,33.64,400.0,26.7734,26.7973,26.7734,26.7973,400.0
2020-04-22 13:35:00,33.72,33.82,33.63,33.68,3680.0,26.8611,26.9407,26.7894,26.8292,3680.0
2020-04-22 13:40:00,33.77,33.77,33.62,33.63,1092.0,26.9009,26.9009,26.7814,26.7894,1092.0
2020-04-22 13:45:00,33.71,33.72,33.67,33.7,900.0,26.8531,26.8611,26.8212,26.8451,900.0
2020-04-22 13:50:00,33.75,33.91,33.75,33.91,1400.0,26.8849,27.0124,26.8849,27.0124,1400.0
2020-04-22 13:55:00,33.9,33.9,33.75,33.86,1100.0,27.0044,27.0044,26.8849,26.9726,1100.0
2020-04-22 14:00:00,33.93,33.95,33.88,33.94,1100.0,27.0283,27.0443,26.9885,27.0363,1100.0
2020-04-22 14:05:00,33.96,33.97,33.9,33.95,1000.0,27.0522,27.0602,27.0044,27.0443,1000.0
2020-04-22 14:10:00,33.86,33.9,33.84,33.84,600.0,26.9726,27.0044,26.9566,26.9566,600.0
2020-04-22 14:15:00,33.78,33.79,33.73,33.76,800.0,26.9088,26.9168,26.869,26.8929,800.0
2020-04-22 14:20:00,33.72,33.91,33.72,33.9,1003.0,26.8611,27.0124,26.8611,27.0044,1003.0
2020-04-22 14:25:00,33.87,33.87,33.7,33.76,1200.0,26.9805,26.9805,26.8451,26.8929,1200.0
2020-04-22 14:30:00,33.8,33.95,33.8,33.95,1100.0,26.9248,27.0443,26.9248,27.0443,1100.0
2020-04-22 14:35:00,33.9,34.01,33.9,34.0,2106.0,27.0044,27.0921,27.0044,27.0841,2106.0
2020-04-22 14:40:00,33.99,33.99,33.85,33.88,1800.0,27.0761,27.0761,26.9646,26.9885,1800.0
2020-04-22 14:45:00,33.86,33.99,33.86,33.99,4798.0,26.9726,27.0761,26.9726,27.0761,4798.0
2020-04-22 14:50:00,33.99,34.11,33.99,34.05,1800.0,27.0761,27.1717,27.0761,27.1239,1800.0
2020-04-22 14:55:00,34.01,34.1,34.01,34.06,1000.0,27.0921,27.1638,27.0921,27.1319,1000.0
2020-04-22 15:00:00,34.13,34.2,34.1,34.2,3400.0,27.1877,27.2434,27.1638,27.2434,3400.0
2020-04-22 15:05:00,34.21,34.25,34.13,34.2,4603.0,27.2514,27.2832,27.1877,27.2434,4603.0
2020-04-22 15:10:00,34.2,34.2,34.05,34.09,4996.0,27.2434,27.2434,27.1239,27.1558,4996.0
2020-04-22 15:15:00,34.05,34.19,34.03,34.15,5395.0,27.1239,27.2354,27.108,27.2036,5395.0
2020-04-22 15:20:00,34.13,34.23,34.13,34.19,1250.0,27.1877,27.2673,27.1877,27.2354,1250.0
2020-04-22 15:25:00,34.16,34.17,34.12,34.15,1000.0,27.2116,27.2195,27.1797,27.2036,1000.0
2020-04-22 15:30:00,34.15,34.28,34.12,34.28,1700.0,27.2036,27.3071,27.1797,27.3071,1700.0
2020-04-22 15:35:00,34.28,34.35,34.26,34.35,4009.0,27.3071,27.3629,27.2912,27.3629,4009.0
2020-04-22 15:40:00,34.4,34.45,34.32,34.43,2295.0,27.4027,27.4426,27.339,27.4266,2295.0
2020-04-22 15:45:00,34.37,34.41,34.21,34.25,6895.0,27.3788,27.4107,27.2514,27.2832,6895.0
2020-04-22 15:50:00,34.27,34.29,34.16,34.19,6096.0,27.2992,27.3151,27.2116,27.2354,6096.0
2020-04-22 15:55:00,34.18,34.28,34.17,34.24,8172.0,27.2275,27.3071,27.2195,27.2753,8172.0
2020-04-23 09:30:00,35.57,35.81,35.15,35.56,7700.0,28.3347,28.5259,28.0002,28.3268,7700.0
2020-04-23 09:35:00,35.56,35.64,35.27,35.38,6697.0,28.3268,28.3905,28.0958,28.1834,6697.0
2020-04-23 09:40:00,35.7,35.89,35.29,35.39,2683.0,28.4383,28.5897,28.1117,28.1914,2683.0
2020-04-23 09:45:00,35.51,35.51,35.1,35.17,4700.0,28.2869,28.2869,27.9603,28.0161,4700.0
2020-04-23 09:50:00,35.07,35.57,35.07,35.49,1391.0,27.9364,28.3347,27.9364,28.271,1391.0
2020-04-23 09:55:00,35.25,35.62,35.21,35.5,3600.0,28.0798,28.3746,28.048,28.279,3600.0
2020-04-23 10:00:00,35.59,35.85,35.57,35.85,3705.0,28.3507,28.5578,28.3347,28.5578,3705.0
2020-04-23 10:05:00,35.9,36.03,35.88,35.93,6500.0,28.5976,28.7012,28.5817,28.6215,6500.0
2020-04-23 10:10:00,35.94,36.01,35.8,35.95,8965.0,28.6295,28.6852,28.518,28.6374,8965.0
2020-04-23 10:15:00,35.81,36.18,35.79,36.1,4115.0,28.5259,28.8207,28.51,28.7569,4115.0
2020-04-23 10:20:00,36.19,36.2,36.08,36.08,2740.0,28.8286,28.8366,28.741,28.741,2740.0
2020-04-23 10:25:00,36.1,36.46,36.1,36.45,23004.0,28.7569,29.0437,28.7569,29.0357,23004.0
2020-04-23 10:30:00,36.47,36.8,36.45,36.8,11079.0,29.0517,29.3146,29.0357,29.3146,11079.0
2020-04-23 10:35:00,36.83,36.87,36.66,36.76,8917.0,29.3384,29.3703,29.203,29.2827,8917.0
2020-04-23 10:40:00,36.85,36.87,36.68,36.69,2800.0,29.3544,29.3703,29.219,29.2269,2800.0
2020-04-23 10:45:00,36.81,37.0,36.57,36.58,6002.0,29.3225,29.4739,29.1313,29.1393,6002.0
2020-04-23 10:50:00,36.52,36.89,36.52,36.83,3182.0,29.0915,29.3862,29.0915,29.3384,3182.0
2020-04-23 10:55:00,36.87,37.09,36.85,36.85,5455.0,29.3703,29.5456,29.3544,29.3544,5455.0
2020-04-23 11:00:00,36.87,37.18,36.8,37.1,6871.0,29.3703,29.6173,29.3146,29.5535,6871.0
2020-04-23 11:05:00,37.06,37.33,37.06,37.31,6953.0,29.5217,29.7367,29.5217,29.7208,6953.0
2020-04-23 11:10:00,37.25,37.56,37.25,37.41,3178.0,29.673,29.92,29.673,29.8005,3178.0
2020-04-23 11:15:00,37.5,37.75,37.5,37.74,3631.0,29.8722,30.0713,29.8722,30.0633,3631.0
2020-04-23 11:20:00,37.73,37.81,37.54,37.6,4466.0,30.0554,30.1191,29.904,29.9518,4466.0
2020-04-23 11:25:00,37.61,37.61,37.36,37.36,500.0,29.9598,29.9598,29.7606,29.7606,500.0
2020-04-23 11:30:00,37.37,37.39,37.11,37.13,1850.0,29.7686,29.7845,29.5615,29.5774,1850.0
2020-04-23 11:35:00,37.19,37.19,36.78,36.8,4769.0,29.6252,29.6252,29.2986,29.3146,4769.0
2020-04-23 11:40:00,36.77,37.04,36.74,37.04,2429.0,29.2907,29.5057,29.2668,29.5057,2429.0
2020-04-23 11:45:00,36.86,36.86,36.66,36.81,2500.0,29.3623,29.3623,29.203,29.3225,2500.0
2020-04-23 11:50:00,36.79,37.01,36.79,36.99,1805.0,29.3066,29.4818,29.3066,29.4659,1805.0
2020-04-23 11:55:00,37.02,37.14,37.02,37.08,1546.0,29.4898,29.5854,29.4898,29.5376,1546.0
2020-04-23 12:00:00,37.1,37.11,37.02,37.03,3549.0,29.5535,29.5615,29.4898,29.4978,3549.0
2020-04-23 12:05:00,37.01,37.04,36.93,36.96,1613.0,29.4818,29.5057,29.4181,29.442,1613.0
2020-04-23 12:10:00,36.91,36.91,36.63,36.63,1800.0,29.4022,29.4022,29.1791,29.1791,1800.0
2020-04-23 12:15:00,36.65,36.73,36.63,36.63,600.0,29.1951,29.2588,29.1791,29.1791,600.0
2020-04-23 12:20:00,36.65,36.78,36.65,36.75,900.0,29.1951,29.2986,29.1951,29.2747,900.0
2020-04-23 12:25:00,36.79,36.91,36.79,36.91,402.0,29.3066,29.4022,29.3066,29.4022,402.0
2020-04-23 12:30:00,36.79,36.79,36.66,36.74,930.0,29.3066,29.3066,29.203,29.2668,930.0
2020-04-23 12:35:00,36.7,36.9,36.7,36.85,1300.0,29.2349,29.3942,29.2349,29.3544,1300.0
2020-04-23 12:40:00,36.88,36.93,36.65,36.65,4699.0,29.3783,29.4181,29.1951,29.1951,4699.0
2020-04-23 12:45:00,36.72,36.72,36.2,36.48,6304.0,29.2508,29.2508,28.8366,29.0596,6304.0
2020-04-23 12:50:00,36.01,36.25,35.7,36.25,3862.0,28.6852,28.8764,28.4383,28.8764,3862.0
2020-04-23 12:55:00,36.17,36.39,36.17,36.33,1600.0,28.8127,28.9879,28.8127,28.9402,1600.0
2020-04-23 13:00:00,36.41,36.55,36.23,36.33,1071.0,29.0039,29.1154,28.8605,28.9402,1071.0
2020-04-23 13:05:00,36.47,36.6,36.39,36.6,2550.0,29.0517,29.1552,28.9879,29.1552,2550.0
2020-04-23 13:10:00,36.65,37.03,36.59,36.99,2607.0,29.1951,29.4978,29.1473,29.4659,2607.0
2020-04-23 13:15:00,37.02,37.03,36.86,36.95,1200.0,29.4898,29.4978,29.3623,29.434,1200.0
2020-04-23 13:20:00,36.94,36.94,36.7,36.76,3098.0,29.4261,29.4261,29.2349,29.2827,3098.0
2020-04-23 13:25:00,36.71,36.71,36.59,36.61,2200.0,29.2429,29.2429,29.1473,29.1632,2200.0
2020-04-23 13:30:00,36.66,36.79,36.66,36.79,1400.0,29.203,29.3066,29.203,29.3066,1400.0
2020-04-23 13:35:00,36.76,36.89,36.7,36.71,804.0,29.2827,29.3862,29.2349,29.2429,804.0
2020-04-23 13:40:00,36.69,36.69,36.44,36.44,1900.0,29.2269,29.2269,29.0278,29.0278,1900.0
2020-04-23 13:45:00,36.44,36.53,36.26,36.26,2550.0,29.0278,29.0995,28.8844,28.8844,2550.0
2020-04-23 13:50:00,36.25,36.39,36.22,36.28,1300.0,28.8764,28.9879,28.8525,28.9003,1300.0
2020-04-23 13:55:00,36.29,36.37,36.2,36.37,2900.0,28.9083,28.972,28.8366,28.972,2900.0
2020-04-23 14:00:00,36.44,36.51,36.35,36.5,1200.0,29.0278,29.0835,28.9561,29.0756,1200.0
2020-04-23 14:05:00,36.49,36.59,36.45,36.45,1900.0,29.0676,29.1473,29.0357,29.0357,1900.0
2020-04-23 14:10:00,36.45,36.61,36.4,36.52,1200.0,29.0357,29.1632,28.9959,29.0915,1200.0
2020-04-23 14:15:00,36.55,36.73,36.55,36.73,1418.0,29.1154,29.2588,29.1154,29.2588,1418.0
2020-04-23 14:20:00,36.79,36.86,36.75,36.85,748.0,29.3066,29.3623,29.2747,29.3544,748.0
2020-04-23 14:25:00,36.88,37.17,36.88,37.15,3156.0,29.3783,29.6093,29.3783,29.5934,3156.0
2020-04-23 14:30:00,37.1,37.33,37.06,37.15,1550.0,29.5535,29.7367,29.5217,29.5934,1550.0
2020-04-23 14:35:00,37.19,37.31,37.15,37.17,7600.0,29.6252,29.7208,29.5934,29.6093,7600.0
2020-04-23 14:40:00,37.29,37.49,37.27,37.47,3027.0,29.7049,29.8642,29.6889,29.8483,3027.0
2020-04-23 14:45:00,37.49,37.54,37.32,37.44,3862.0,29.8642,29.904,29.7288,29.8244,3862.0
2020-04-23 14:50:00,37.5,37.54,37.46,37.53,4237.0,29.8722,29.904,29.8403,29.8961,4237.0
2020-04-23 14:55:00,37.52,37.56,37.4,37.42,2600.0,29.8881,29.92,29.7925,29.8084,2600.0
2020-04-23 15:00:00,37.39,37.4,37.25,37.25,4500.0,29.7845,29.7925,29.673,29.673,4500.0
2020-04-23 15:05:00,37.19,37.3,37.07,37.07,11149.0,29.6252,29.7128,29.5296,29.5296,11149.0
2020-04-23 15:10:00,37.06,37.14,37.02,37.02,2900.0,29.5217,29.5854,29.4898,29.4898,2900.0
2020-04-23 15:15:00,37.11,37.19,37.05,37.1,3700.0,29.5615,29.6252,29.5137,29.5535,3700.0
2020-04-23 15:20:00,37.11,37.3,37.09,37.3,3600.0,29.5615,29.7128,29.5456,29.7128,3600.0
2020-04-23 15:25:00,37.3,37.32,37.22,37.24,5035.0,29.7128,29.7288,29.6491,29.6651,5035.0
2020-04-23 15:30:00,37.29,37.46,37.21,37.39,5525.0,29.7049,29.8403,29.6412,29.7845,5525.0
2020-04-23 15:35:00,37.42,37.45,37.33,37.39,7313.0,29.8084,29.8323,29.7367,29.7845,7313.0
2020-04-23 15:40:00,37.4,37.46,37.27,37.27,7513.0,29.7925,29.8403,29.6889,29.6889,7513.0
2020-04-23 15:45:00,37.27,37.4,37.27,37.38,6334.0,29.6889,29.7925,29.6889,29.7766,6334.0
2020-04-23 15:50:00,37.4,37.4,37.1,37.1,13908.0,29.7925,29.7925,29.5535,29.5535,13908.0
2020-04-23 15:55:00,37.16,37.2,37.05,37.1,8670.0,29.6013,29.6332,29.5137,29.5535,8670.0
2020-04-24 09:30:00,37.85,38.97,37.8,38.96,6805.0,30.151,31.0432,30.1111,31.0352,6805.0
2020-04-24 09:35:00,39.02,39.4,38.87,39.05,2735.0,31.083,31.3857,30.9635,31.1069,2735.0
2020-04-24 09:40:00,38.64,38.64,38.17,38.34,3006.0,30.7803,30.7803,30.4059,30.5413,3006.0
2020-04-24 09:45:00,38.34,38.34,37.59,37.76,3427.0,30.5413,30.5413,29.9439,30.0793,3427.0
2020-04-24 09:50:00,37.73,37.95,37.47,37.95,3542.0,30.0554,30.2306,29.8483,30.2306,3542.0
2020-04-24 09:55:00,37.96,38.03,37.73,37.82,4650.0,30.2386,30.2944,30.0554,30.1271,4650.0
2020-04-24 10:00:00,37.73,37.73,37.44,37.64,2747.0,30.0554,30.0554,29.8244,29.9837,2747.0
2020-04-24 10:05:00,37.7,37.7,37.25,37.25,4079.0,30.0315,30.0315,29.673,29.673,4079.0
2020-04-24 10:10:00,37.19,37.19,36.53,36.61,6582.0,29.6252,29.6252,29.0995,29.1632,6582.0
2020-04-24 10:15:00,36.61,37.0,36.45,36.96,2734.0,29.1632,29.4739,29.0357,29.442,2734.0
2020-04-24 10:20:00,36.91,36.91,36.59,36.8,3667.0,29.4022,29.4022,29.1473,29.3146,3667.0
2020-04-24 10:25:00,36.72,36.72,36.19,36.35,5100.0,29.2508,29.2508,28.8286,28.9561,5100.0
2020-04-24 10:30:00,36.17,36.52,36.17,36.5,23682.0,28.8127,29.0915,28.8127,29.0756,23682.0
2020-04-24 10:35:00,36.49,36.7,36.45,36.7,3119.0,29.0676,29.2349,29.0357,29.2349,3119.0
2020-04-24 10:40:00,36.7,36.8,36.59,36.73,3145.0,29.2349,29.3146,29.1473,29.2588,3145.0
2020-04-24 10:45:00,36.64,36.88,36.64,36.71,1750.0,29.1871,29.3783,29.1871,29.2429,1750.0
2020-04-24 10:50:00,36.71,36.72,36.69,36.69,500.0,29.2429,29.2508,29.2269,29.2269,500.0
2020-04-24 10:55:00,36.7,36.7,36.51,36.53,1538.0,29.2349,29.2349,29.0835,29.0995,1538.0
2020-04-24 11:00:00,36.53,36.54,36.33,36.38,1200.0,29.0995,29.1074,28.9402,28.98,1200.0
2020-04-24 11:05:00,36.31,36.37,35.93,35.93,5052.0,28.9242,28.972,28.6215,28.6215,5052.0
2020-04-24 11:10:00,35.85,35.87,35.65,35.76,1295.0,28.5578,28.5737,28.3985,28.4861,1295.0
2020-04-24 11:15:00,35.78,35.84,35.75,35.82,500.0,28.502,28.5498,28.4781,28.5339,500.0
2020-04-24 11:20:00,35.85,36.03,35.83,35.97,2299.0,28.5578,28.7012,28.5419,28.6534,2299.0
2020-04-24 11:25:00,36.05,36.13,36.05,36.1,940.0,28.7171,28.7808,28.7171,28.7569,940.0
2020-04-24 11:30:00,36.13,36.13,35.85,35.94,800.0,28.7808,28.7808,28.5578,28.6295,800.0
2020-04-24 11:35:00,36.17,36.17,36.17,36.17,100.0,28.8127,28.8127,28.8127,28.8127,100.0
2020-04-24 11:40:00,36.24,36.34,36.09,36.28,1500.0,28.8685,28.9481,28.749,28.9003,1500.0
2020-04-24 11:45:00,36.27,36.27,36.08,36.19,1800.0,28.8924,28.8924,28.741,28.8286,1800.0
2020-04-24 11:50:00,36.17,36.21,36.1,36.15,997.0,28.8127,28.8446,28.7569,28.7968,997.0
2020-04-24 11:55:00,36.09,36.27,36.09,36.25,946.0,28.749,28.8924,28.749,28.8764,946.0
2020-04-24 12:00:00,36.25,36.25,36.14,36.14,900.0,28.8764,28.8764,28.7888,28.7888,900.0
2020-04-24 12:05:00,36.07,36.13,35.92,35.94,1000.0,28.733,28.7808,28.6136,28.6295,1000.0
2020-04-24 12:10:00,35.79,35.86,35.65,35.65,1100.0,28.51,28.5658,28.3985,28.3985,1100.0
2020-04-24 12:15:00,35.67,35.8,35.5,35.55,2200.0,28.4144,28.518,28.279,28.3188,2200.0
2020-04-24 12:20:00,35.5,35.5,35.31,35.33,1900.0,28.279,28.279,28.1276,28.1436,1900.0
2020-04-24 12:25:00,35.35,35.36,35.2,35.3,1270.0,28.1595,28.1675,28.04,28.1197,1270.0
2020-04-24 12:30:00,35.25,35.5,35.2,35.5,4300.0,28.0798,28.279,28.04,28.279,4300.0
2020-04-24 12:35:00,35.45,35.53,35.31,35.53,983.0,28.2392,28.3029,28.1276,28.3029,983.0
2020-04-24 12:40:00,35.58,35.59,35.5,35.5,2323.0,28.3427,28.3507,28.279,28.279,2323.0
2020-04-24 12:45:00,35.5,35.7,35.5,35.7,600.0,28.279,28.4383,28.279,28.4383,600.0
2020-04-24 12:50:00,35.68,35.68,35.57,35.61,4643.0,28.4224,28.4224,28.3347,28.3666,4643.0
2020-04-24 12:55:00,35.6,35.61,35.47,35.48,1200.0,28.3586,28.3666,28.2551,28.2631,1200.0
2020-04-24 13:00:00,35.49,35.49,35.32,35.32,500.0,28.271,28.271,28.1356,28.1356,500.0
2020-04-24 13:05:00,35.31,35.35,35.29,35.35,500.0,28.1276,28.1595,28.1117,28.1595,500.0
2020-04-24 13:10:00,35.31,35.33,35.2,35.26,2500.0,28.1276,28.1436,28.04,28.0878,2500.0
2020-04-24 13:15:00,35.24,35.24,35.18,35.21,800.0,28.0719,28.0719,28.0241,28.048,800.0
2020-04-24 13:20:00,35.2,35.41,35.2,35.4,953.0,28.04,28.2073,28.04,28.1993,953.0
2020-04-24 13:25:00,35.35,35.46,35.35,35.46,210.0,28.1595,28.2471,28.1595,28.2471,210.0
2020-04-24 13:30:00,35.53,35.66,35.51,35.61,1661.0,28.3029,28.4064,28.2869,28.3666,1661.0
2020-04-24 13:35:00,35.68,35.81,35.68,35.76,800.0,28.4224,28.5259,28.4224,28.4861,800.0
2020-04-24 13:40:00,35.87,36.12,35.79,36.12,1400.0,28.5737,28.7729,28.51,28.7729,1400.0
2020-04-24 13:45:00,36.14,36.14,35.95,35.98,2200.0,28.7888,28.7888,28.6374,28.6613,2200.0
2020-04-24 13:50:00,36.01,36.12,36.01,36.11,1100.0,28.6852,28.7729,28.6852,28.7649,1100.0
2020-04-24 13:55:00,36.0,36.09,35.95,35.97,2900.0,28.6773,28.749,28.6374,28.6534,2900.0
2020-04-24 14:00:00,35.99,36.0,35.71,35.74,2900.0,28.6693,28.6773,28.4463,28.4702,2900.0
2020-04-24 14:05:00,35.67,35.8,35.63,35.8,2100.0,28.4144,28.518,28.3825,28.518,2100.0
2020-04-24 14:10:00,35.75,35.8,35.68,35.71,1600.0,28.4781,28.518,28.4224,28.4463,1600.0
2020-04-24 14:15:00,35.73,35.74,35.49,35.54,2933.0,28.4622,28.4702,28.271,28.3108,2933.0
2020-04-24 14:20:00,35.56,35.62,35.55,35.6,2000.0,28.3268,28.3746,28.3188,28.3586,2000.0
2020-04-24 14:25:00,35.54,35.59,35.47,35.47,7995.0,28.3108,28.3507,28.2551,28.2551,7995.0
2020-04-24 14:30:00,35.59,35.79,35.57,35.71,1000.0,28.3507,28.51,28.3347,28.4463,1000.0
2020-04-24 14:35:00,35.7,35.88,35.7,35.85,1516.0,28.4383,28.5817,28.4383,28.5578,1516.0
2020-04-24 14:40:00,35.91,35.91,35.83,35.86,2200.0,28.6056,28.6056,28.5419,28.5658,2200.0
2020-04-24 14:45:00,35.89,35.99,35.89,35.96,1500.0,28.5897,28.6693,28.5897,28.6454,1500.0
2020-04-24 14:50:00,36.0,36.03,35.89,35.94,4350.0,28.6773,28.7012,28.5897,28.6295,4350.0
2020-04-24 14:55:00,36.04,36.11,36.04,36.05,1700.0,28.7091,28.7649,28.7091,28.7171,1700.0
2020-04-24 15:00:00,36.0,36.08,35.85,36.08,3145.0,28.6773,28.741,28.5578,28.741,3145.0
2020-04-24 15:05:00,36.13,36.29,36.13,36.22,4291.0,28.7808,28.9083,28.7808,28.8525,4291.0
2020-04-24 15:10:00,36.25,36.47,36.19,36.41,2200.0,28.8764,29.0517,28.8286,29.0039,2200.0
2020-04-24 15:15:00,36.43,36.53,36.33,36.49,3021.0,29.0198,29.0995,28.9402,29.0676,3021.0
2020-04-24 15:20:00,36.51,36.69,36.49,36.6,2900.0,29.0835,29.2269,29.0676,29.1552,2900.0
2020-04-24 15:25:00,36.59,36.67,36.52,36.67,2079.0,29.1473,29.211,29.0915,29.211,2079.0
2020-04-24 15:30:00,36.66,36.69,36.5,36.63,4400.0,29.203,29.2269,29.0756,29.1791,4400.0
2020-04-24 15:35:00,36.67,36.67,36.44,36.45,3200.0,29.211,29.211,29.0278,29.0357,3200.0
2020-04-24 15:40:00,36.44,36.54,36.44,36.47,4540.0,29.0278,29.1074,29.0278,29.0517,4540.0
2020-04-24 15:45:00,36.42,36.45,36.34,36.41,2306.0,29.0118,29.0357,28.9481,29.0039,2306.0
2020-04-24 15:50:00,36.41,36.41,35.94,35.94,6100.0,29.0039,29.0039,28.6295,28.6295,6100.0
2020-04-24 15:55:00,35.94,35.94,35.72,35.72,5319.0,28.6295,28.6295,28.4542,28.4542,5319.0
2020-04-27 09:30:00,34.58,34.58,34.22,34.4,3300.0,27.5461,27.5461,27.2593,27.4027,3300.0
2020-04-27 09:35:00,34.29,34.4,33.85,34.01,7964.0,27.3151,27.4027,26.9646,27.0921,7964.0
2020-04-27 09:40:00,33.95,33.95,33.19,33.25,7482.0,27.0443,27.0443,26.4389,26.4867,7482.0
2020-04-27 09:45:00,33.21,34.02,33.21,34.02,3200.0,26.4548,27.1,26.4548,27.1,3200.0
2020-04-27 09:50:00,34.21,34.34,34.13,34.21,5790.0,27.2514,27.3549,27.1877,27.2514,5790.0
2020-04-27 09:55:00,34.15,34.15,33.97,33.97,4648.0,27.2036,27.2036,27.0602,27.0602,4648.0
2020-04-27 10:00:00,33.93,33.93,33.52,33.61,4470.0,27.0283,27.0283,26.7017,26.7734,4470.0
2020-04-27 10:05:00,33.49,33.95,33.47,33.88,4850.0,26.6778,27.0443,26.6619,26.9885,4850.0
2020-04-27 10:10:00,33.86,34.05,33.65,34.05,4343.0,26.9726,27.1239,26.8053,27.1239,4343.0
2020-04-27 10:15:00,34.01,34.38,33.99,34.38,10450.0,27.0921,27.3868,27.0761,27.3868,10450.0
2020-04-27 10:20:00,34.35,34.71,34.35,34.71,2674.0,27.3629,27.6497,27.3629,27.6497,2674.0
2020-04-27 10:25:00,34.71,34.71,34.38,34.44,13450.0,27.6497,27.6497,27.3868,27.4346,13450.0
2020-04-27 10:30:00,34.5,34.71,34.5,34.71,600.0,27.4824,27.6497,27.4824,27.6497,600.0
2020-04-27 10:35:00,34.67,34.67,34.56,34.61,1230.0,27.6178,27.6178,27.5302,27.57,1230.0
2020-04-27 10:40:00,34.7,35.14,34.68,35.14,13300.0,27.6417,27.9922,27.6258,27.9922,13300.0
2020-04-27 10:45:00,35.16,35.41,35.06,35.41,1400.0,28.0081,28.2073,27.9285,28.2073,1400.0
2020-04-27 10:50:00,35.5,35.52,35.2,35.31,2174.0,28.279,28.2949,28.04,28.1276,2174.0
2020-04-27 10:55:00,35.29,35.31,35.2,35.2,2000.0,28.1117,28.1276,28.04,28.04,2000.0
2020-04-27 11:00:00,35.27,35.4,35.22,35.4,1042.0,28.0958,28.1993,28.0559,28.1993,1042.0
2020-04-27 11:05:00,35.37,35.41,35.25,35.33,3432.0,28.1754,28.2073,28.0798,28.1436,3432.0
2020-04-27 11:10:00,35.3,35.3,35.2,35.25,1100.0,28.1197,28.1197,28.04,28.0798,1100.0
2020-04-27 11:15:00,35.3,35.3,34.97,34.99,1900.0,28.1197,28.1197,27.8568,27.8727,1900.0
2020-04-27 11:20:00,34.95,35.04,34.89,35.04,2021.0,27.8409,27.9126,27.7931,27.9126,2021.0
2020-04-27 11:25:00,34.95,35.01,34.93,34.93,1100.0,27.8409,27.8887,27.8249,27.8249,1100.0
2020-04-27 11:30:00,34.98,35.02,34.92,35.02,700.0,27.8648,27.8966,27.817,27.8966,700.0
2020-04-27 11:35:00,35.05,35.15,35.04,35.15,1600.0,27.9205,28.0002,27.9126,28.0002,1600.0
2020-04-27 11:40:00,35.11,35.11,35.01,35.1,984.0,27.9683,27.9683,27.8887,27.9603,984.0
2020-04-27 11:45:00,34.98,35.07,34.97,35.05,2000.0,27.8648,27.9364,27.8568,27.9205,2000.0
2020-04-27 11:50:00,34.99,35.02,34.99,35.02,673.0,27.8727,27.8966,27.8727,27.8966,673.0
2020-04-27 11:55:00,35.02,35.03,34.99,35.02,1960.0,27.8966,27.9046,27.8727,27.8966,1960.0
2020-04-27 12:00:00,35.04,35.17,35.01,35.13,2065.0,27.9126,28.0161,27.8887,27.9842,2065.0
2020-04-27 12:05:00,35.15,35.22,35.12,35.2,2171.0,28.0002,28.0559,27.9763,28.04,2171.0
2020-04-27 12:10:00,35.16,35.16,35.0,35.09,900.0,28.0081,28.0081,27.8807,27.9524,900.0
2020-04-27 12:15:00,35.12,35.16,35.12,35.13,498.0,27.9763,28.0081,27.9763,27.9842,498.0
2020-04-27 12:20:00,35.08,35.08,35.08,35.08,100.0,27.9444,27.9444,27.9444,27.9444,100.0
2020-04-27 12:25:00,35.19,35.28,35.16,35.18,1200.0,28.032,28.1037,28.0081,28.0241,1200.0
2020-04-27 12:30:00,35.2,35.29,35.2,35.29,500.0,28.04,28.1117,28.04,28.1117,500.0
2020-04-27 12:35:00,35.28,35.28,35.13,35.16,765.0,28.1037,28.1037,27.9842,28.0081,765.0
2020-04-27 12:40:00,35.13,35.19,35.13,35.19,900.0,27.9842,28.032,27.9842,28.032,900.0
2020-04-27 12:45:00,35.18,35.29,35.18,35.28,1800.0,28.0241,28.1117,28.0241,28.1037,1800.0
2020-04-27 12:50:00,35.35,35.42,35.35,35.42,1554.0,28.1595,28.2153,28.1595,28.2153,1554.0
2020-04-27 12:55:00,35.41,35.56,35.41,35.42,2237.0,28.2073,28.3268,28.2073,28.2153,2237.0
2020-04-27 13:00:00,35.36,35.36,35.32,35.32,200.0,28.1675,28.1675,28.1356,28.1356,200.0
2020-04-27 13:05:00,35.33,35.34,35.26,35.29,900.0,28.1436,28.1515,28.0878,28.1117,900.0
2020-04-27 13:10:00,35.29,35.29,35.21,35.28,780.0,28.1117,28.1117,28.048,28.1037,780.0
2020-04-27 13:15:00,35.23,35.32,35.21,35.21,800.0,28.0639,28.1356,28.048,28.048,800.0
2020-04-27 13:20:00,35.18,35.4,35.18,35.4,3236.0,28.0241,28.1993,28.0241,28.1993,3236.0
2020-04-27 13:25:00,35.47,35.56,35.46,35.55,2100.0,28.2551,28.3268,28.2471,28.3188,2100.0
2020-04-27 13:30:00,35.48,35.52,35.38,35.39,4219.0,28.2631,28.2949,28.1834,28.1914,4219.0
2020-04-27 13:35:00,35.47,35.57,35.44,35.57,1001.0,28.2551,28.3347,28.2312,28.3347,1001.0
2020-04-27 13:40:00,35.57,35.63,35.48,35.53,2300.0,28.3347,28.3825,28.2631,28.3029,2300.0
2020-04-27 13:45:00,35.47,35.59,35.47,35.59,1551.0,28.2551,28.3507,28.2551,28.3507,1551.0
2020-04-27 13:50:00,35.62,35.65,35.44,35.49,2200.0,28.3746,28.3985,28.2312,28.271,2200.0
2020-04-27 13:55:00,35.48,35.48,35.4,35.47,750.0,28.2631,28.2631,28.1993,28.2551,750.0
2020-04-27 14:00:00,35.32,35.41,35.31,35.41,900.0,28.1356,28.2073,28.1276,28.2073,900.0
2020-04-27 14:05:00,35.4,35.5,35.4,35.5,2219.0,28.1993,28.279,28.1993,28.279,2219.0
2020-04-27 14:10:00,35.56,35.65,35.55,35.65,1100.0,28.3268,28.3985,28.3188,28.3985,1100.0
2020-04-27 14:15:00,35.7,35.72,35.63,35.72,1450.0,28.4383,28.4542,28.3825,28.4542,1450.0
2020-04-27 14:20:00,35.69,35.79,35.69,35.72,2368.0,28.4303,28.51,28.4303,28.4542,2368.0
2020-04-27 14:25:00,35.71,35.82,35.69,35.82,2200.0,28.4463,28.5339,28.4303,28.5339,2200.0
2020-04-27 14:30:00,35.89,35.98,35.89,35.92,1000.0,28.5897,28.6613,28.5897,28.6136,1000.0
2020-04-27 14:35:00,35.84,35.91,35.81,35.91,1152.0,28.5498,28.6056,28.5259,28.6056,1152.0
2020-04-27 14:40:00,35.94,35.98,35.83,35.98,5895.0,28.6295,28.6613,28.5419,28.6613,5895.0
2020-04-27 14:45:00,36.0,36.1,36.0,36.08,1500.0,28.6773,28.7569,28.6773,28.741,1500.0
2020-04-27 14:50:00,36.05,36.25,36.02,36.23,1000.0,28.7171,28.8764,28.6932,28.8605,1000.0
2020-04-27 14:55:00,36.21,36.56,36.21,36.56,33500.0,28.8446,29.1234,28.8446,29.1234,33500.0
2020-04-27 15:00:00,36.5,36.53,36.45,36.49,1600.0,29.0756,29.0995,29.0357,29.0676,1600.0
2020-04-27 15:05:00,36.54,36.55,36.46,36.48,1916.0,29.1074,29.1154,29.0437,29.0596,1916.0
2020-04-27 15:10:00,36.5,36.71,36.5,36.71,1700.0,29.0756,29.2429,29.0756,29.2429,1700.0
2020-04-27 15:15:00,36.69,36.69,36.54,36.6,2400.0,29.2269,29.2269,29.1074,29.1552,2400.0
2020-04-27 15:20:00,36.6,36.6,36.33,36.37,2500.0,29.1552,29.1552,28.9402,28.972,2500.0
2020-04-27 15:25:00,36.35,36.44,36.35,36.43,3100.0,28.9561,29.0278,28.9561,29.0198,3100.0
2020-04-27 15:30:00,36.37,36.45,36.37,36.41,1900.0,28.972,29.0357,28.972,29.0039,1900.0
2020-04-27 15:35:00,36.43,36.47,36.35,36.4,2600.0,29.0198,29.0517,28.9561,28.9959,2600.0
2020-04-27 15:40:00,36.39,36.39,36.24,36.29,2200.0,28.9879,28.9879,28.8685,28.9083,2200.0
2020-04-27 15:45:00,36.3,36.35,36.25,36.35,2000.0,28.9163,28.9561,28.8764,28.9561,2000.0
2020-04-27 15:50:00,36.3,36.3,36.15,36.27,7044.0,28.9163,28.9163,28.7968,28.8924,7044.0
2020-04-27 15:55:00,36.28,36.28,36.14,36.23,7276.0,28.9003,28.9003,28.7888,28.8605,7276.0
2020-04-28 09:30:00,37.6,38.0,37.09,37.09,5916.0,29.9518,30.2705,29.5456,29.5456,5916.0
2020-04-28 09:35:00,37.2,37.46,36.92,37.33,3218.0,29.6332,29.8403,29.4101,29.7367,3218.0
2020-04-28 09:40:00,37.05,37.34,36.8,37.34,4254.0,29.5137,29.7447,29.3146,29.7447,4254.0
2020-04-28 09:45:00,37.16,37.23,36.98,37.02,4170.0,29.6013,29.6571,29.4579,29.4898,4170.0
2020-04-28 09:50:00,37.08,37.5,37.08,37.33,3700.0,29.5376,29.8722,29.5376,29.7367,3700.0
2020-04-28 09:55:00,37.42,37.42,36.91,36.91,7978.0,29.8084,29.8084,29.4022,29.4022,7978.0
2020-04-28 10:00:00,36.93,36.95,36.72,36.92,2658.0,29.4181,29.434,29.2508,29.4101,2658.0
2020-04-28 10:05:00,36.95,37.17,36.95,37.09,5229.0,29.434,29.6093,29.434,29.5456,5229.0
2020-04-28 10:10:00,37.08,37.11,36.92,37.06,7802.0,29.5376,29.5615,29.4101,29.5217,7802.0
2020-04-28 10:15:00,37.01,37.33,37.01,37.27,11465.0,29.4818,29.7367,29.4818,29.6889,11465.0
2020-04-28 10:20:00,37.22,37.23,36.77,36.77,2600.0,29.6491,29.6571,29.2907,29.2907,2600.0
2020-04-28 10:25:00,36.67,36.9,36.65,36.79,3400.0,29.211,29.3942,29.1951,29.3066,3400.0
2020-04-28 10:30:00,36.76,36.76,36.53,36.57,3076.0,29.2827,29.2827,29.0995,29.1313,3076.0
2020-04-28 10:35:00,36.6,36.75,36.6,36.67,2795.0,29.1552,29.2747,29.1552,29.211,2795.0
2020-04-28 10:40:00,36.66,36.68,36.23,36.3,4300.0,29.203,29.219,28.8605,28.9163,4300.0
2020-04-28 10:45:00,36.21,36.43,36.16,36.35,5292.0,28.8446,29.0198,28.8047,28.9561,5292.0
2020-04-28 10:50:00,36.16,36.21,35.9,35.9,6443.0,28.8047,28.8446,28.5976,28.5976,6443.0
2020-04-28 10:55:00,35.81,36.07,35.81,35.91,3200.0,28.5259,28.733,28.5259,28.6056,3200.0
2020-04-28 11:00:00,36.0,36.41,35.96,36.41,3400.0,28.6773,29.0039,28.6454,29.0039,3400.0
2020-04-28 11:05:00,36.43,36.92,36.39,36.71,5985.0,29.0198,29.4101,28.9879,29.2429,5985.0
2020-04-28 11:10:00,36.84,37.11,36.84,37.08,2250.0,29.3464,29.5615,29.3464,29.5376,2250.0
2020-04-28 11:15:00,37.1,37.17,36.88,37.17,3453.0,29.5535,29.6093,29.3783,29.6093,3453.0
2020-04-28 11:20:00,37.2,37.45,37.15,37.38,4034.0,29.6332,29.8323,29.5934,29.7766,4034.0
2020-04-28 11:25:00,37.43,37.58,37.35,37.43,3918.0,29.8164,29.9359,29.7527,29.8164,3918.0
2020-04-28 11:30:00,37.4,37.75,37.37,37.71,4950.0,29.7925,30.0713,29.7686,30.0394,4950.0
2020-04-28 11:35:00,37.64,37.64,37.29,37.3,1507.0,29.9837,29.9837,29.7049,29.7128,1507.0
2020-04-28 11:40:00,37.28,37.59,37.2,37.59,3250.0,29.6969,29.9439,29.6332,29.9439,3250.0
2020-04-28 11:45:00,37.59,37.61,37.45,37.52,2362.0,29.9439,29.9598,29.8323,29.8881,2362.0
2020-04-28 11:50:00,37.45,37.54,37.35,37.54,3614.0,29.8323,29.904,29.7527,29.904,3614.0
2020-04-28 11:55:00,37.52,37.62,37.48,37.52,9177.0,29.8881,29.9678,29.8562,29.8881,9177.0
2020-04-28 12:00:00,37.56,37.64,37.43,37.54,3075.0,29.92,29.9837,29.8164,29.904,3075.0
2020-04-28 12:05:00,37.54,37.67,37.54,37.66,2100.0,29.904,30.0076,29.904,29.9996,2100.0
2020-04-28 12:10:00,37.68,37.75,37.58,37.58,2375.0,30.0156,30.0713,29.9359,29.9359,2375.0
2020-04-28 12:15:00,37.49,37.55,37.33,37.36,1930.0,29.8642,29.912,29.7367,29.7606,1930.0
2020-04-28 12:20:00,37.34,37.43,37.21,37.26,1603.0,29.7447,29.8164,29.6412,29.681,1603.0
2020-04-28 12:25:00,37.28,37.41,37.27,37.4,1800.0,29.6969,29.8005,29.6889,29.7925,1800.0
2020-04-28 12:30:00,37.29,37.35,37.27,37.34,2499.0,29.7049,29.7527,29.6889,29.7447,2499.0
2020-04-28 12:35:00,37.34,37.34,37.09,37.16,3727.0,29.7447,29.7447,29.5456,29.6013,3727.0
2020-04-28 12:40:00,37.13,37.14,37.0,37.04,1950.0,29.5774,29.5854,29.4739,29.5057,1950.0
2020-04-28 12:45:00,36.92,36.92,36.84,36.84,2900.0,29.4101,29.4101,29.3464,29.3464,2900.0
2020-04-28 12:50:00,36.83,36.83,36.68,36.71,2692.0,29.3384,29.3384,29.219,29.2429,2692.0
2020-04-28 12:55:00,36.73,36.95,36.7,36.92,1946.0,29.2588,29.434,29.2349,29.4101,1946.0
2020-04-28 13:00:00,36.87,36.96,36.87,36.93,2008.0,29.3703,29.442,29.3703,29.4181,2008.0
2020-04-28 13:05:00,36.96,37.21,36.96,37.18,2207.0,29.442,29.6412,29.442,29.6173,2207.0
2020-04-28 13:10:00,37.21,37.37,37.15,37.37,4305.0,29.6412,29.7686,29.5934,29.7686,4305.0
2020-04-28 13:15:00,37.36,37.43,37.33,37.39,3590.0,29.7606,29.8164,29.7367,29.7845,3590.0
2020-04-28 13:20:00,37.44,37.56,37.44,37.52,2996.0,29.8244,29.92,29.8244,29.8881,2996.0
2020-04-28 13:25:00,37.59,37.79,37.59,37.76,3011.0,29.9439,30.1032,29.9439,30.0793,3011.0
2020-04-28 13:30:00,37.71,37.87,37.67,37.77,2000.0,30.0394,30.1669,30.0076,30.0872,2000.0
2020-04-28 13:35:00,37.76,37.87,37.72,37.72,4640.0,30.0793,30.1669,30.0474,30.0474,4640.0
2020-04-28 13:40:00,37.76,37.76,37.61,37.69,2856.0,30.0793,30.0793,29.9598,30.0235,2856.0
2020-04-28 13:45:00,37.6,37.6,37.54,37.55,1735.0,29.9518,29.9518,29.904,29.912,1735.0
2020-04-28 13:50:00,37.54,37.61,37.5,37.55,1150.0,29.904,29.9598,29.8722,29.912,1150.0
2020-04-28 13:55:00,37.5,37.5,37.31,37.31,1700.0,29.8722,29.8722,29.7208,29.7208,1700.0
2020-04-28 14:00:00,37.37,37.5,37.37,37.49,1954.0,29.7686,29.8722,29.7686,29.8642,1954.0
2020-04-28 14:05:00,37.47,37.5,37.39,37.47,1438.0,29.8483,29.8722,29.7845,29.8483,1438.0
2020-04-28 14:10:00,37.49,37.7,37.47,37.63,2363.0,29.8642,30.0315,29.8483,29.9757,2363.0
2020-04-28 14:15:00,37.57,37.79,37.56,37.75,5939.0,29.9279,30.1032,29.92,30.0713,5939.0
2020-04-28 14:20:00,37.72,37.91,37.72,37.9,1899.0,30.0474,30.1988,30.0474,30.1908,1899.0
2020-04-28 14:25:00,37.89,37.95,37.83,37.89,2410.0,30.1828,30.2306,30.135,30.1828,2410.0
2020-04-28 14:30:00,37.93,38.12,37.93,38.03,7200.0,30.2147,30.3661,30.2147,30.2944,7200.0
2020-04-28 14:35:00,38.03,38.03,37.79,37.82,5712.0,30.2944,30.2944,30.1032,30.1271,5712.0
2020-04-28 14:40:00,37.85,37.96,37.85,37.91,1700.0,30.151,30.2386,30.151,30.1988,1700.0
2020-04-28 14:45:00,37.92,38.02,37.91,38.02,2399.0,30.2067,30.2864,30.1988,30.2864,2399.0
2020-04-28 14:50:00,38.04,38.04,37.92,37.92,2164.0,30.3023,30.3023,30.2067,30.2067,2164.0
2020-04-28 14:55:00,37.89,38.0,37.89,38.0,2519.0,30.1828,30.2705,30.1828,30.2705,2519.0
2020-04-28 15:00:00,38.03,38.04,37.97,38.0,2611.0,30.2944,30.3023,30.2466,30.2705,2611.0
2020-04-28 15:05:00,37.98,38.0,37.88,37.91,2600.0,30.2545,30.2705,30.1749,30.1988,2600.0
2020-04-28 15:10:00,37.89,37.94,37.81,37.84,3500.0,30.1828,30.2227,30.1191,30.143,3500.0
2020-04-28 15:15:00,37.82,37.92,37.81,37.92,2807.0,30.1271,30.2067,30.1191,30.2067,2807.0
2020-04-28 15:20:00,37.92,38.02,37.78,37.88,4498.0,30.2067,30.2864,30.0952,30.1749,4498.0
2020-04-28 15:25:00,37.86,38.04,37.86,38.04,2383.0,30.1589,30.3023,30.1589,30.3023,2383.0
2020-04-28 15:30:00,38.01,38.29,38.01,38.14,5394.0,30.2784,30.5015,30.2784,30.382,5394.0
2020-04-28 15:35:00,38.14,38.15,38.07,38.09,5424.0,30.382,30.3899,30.3262,30.3422,5424.0
2020-04-28 15:40:00,38.08,38.15,38.04,38.05,5746.0,30.3342,30.3899,30.3023,30.3103,5746.0
2020-04-28 15:45:00,38.05,38.17,37.97,38.11,7799.0,30.3103,30.4059,30.2466,30.3581,7799.0
2020-04-28 15:50:00,38.14,38.21,38.02,38.02,12866.0,30.382,30.4377,30.2864,30.2864,12866.0
2020-04-28 15:55:00,37.99,38.08,37.97,38.03,14021.0,30.2625,30.3342,30.2466,30.2944,14021.0
2020-04-29 09:30:00,40.13,40.48,39.74,40.36,6725.0,31.9672,32.246,31.6565,32.1504,6725.0
2020-04-29 09:35:00,40.36,40.48,39.97,40.21,11075.0,32.1504,32.246,31.8397,32.0309,11075.0
2020-04-29 09:40:00,40.19,40.35,40.1,40.28,6814.0,32.015,32.1424,31.9433,32.0867,6814.0
2020-04-29 09:45:00,40.42,40.6,40.35,40.51,4550.0,32.1982,32.3416,32.1424,32.2699,4550.0
2020-04-29 09:50:00,40.57,40.72,40.4,40.52,124353.0,32.3177,32.4372,32.1823,32.2779,124353.0
2020-04-29 09:55:00,40.6,40.79,40.28,40.3,18695.0,32.3416,32.4929,32.0867,32.1026,18695.0
2020-04-29 10:00:00,40.2,40.22,39.86,39.96,8630.0,32.023,32.0389,31.7521,31.8318,8630.0
2020-04-29 10:05:00,40.02,40.39,40.02,40.24,2400.0,31.8796,32.1743,31.8796,32.0548,2400.0
2020-04-29 10:10:00,40.27,40.31,39.8,39.95,8065.0,32.0787,32.1106,31.7043,31.8238,8065.0
2020-04-29 10:15:00,40.0,40.09,39.97,40.04,6206.0,31.8636,31.9353,31.8397,31.8955,6206.0
2020-04-29 10:20:00,40.09,40.38,40.09,40.37,2425.0,31.9353,32.1663,31.9353,32.1584,2425.0
2020-04-29 10:25:00,40.4,40.44,40.23,40.23,3398.0,32.1823,32.2141,32.0469,32.0469,3398.0
2020-04-29 10:30:00,40.36,40.36,40.22,40.26,1400.0,32.1504,32.1504,32.0389,32.0708,1400.0
2020-04-29 10:35:00,40.29,40.7,40.29,40.7,3480.0,32.0947,32.4213,32.0947,32.4213,3480.0
2020-04-29 10:40:00,40.69,40.89,40.69,40.8,3610.0,32.4133,32.5726,32.4133,32.5009,3610.0
2020-04-29 10:45:00,40.77,40.81,40.61,40.61,2500.0,32.477,32.5089,32.3496,32.3496,2500.0
2020-04-29 10:50:00,40.61,40.78,40.58,40.73,3600.0,32.3496,32.485,32.3257,32.4452,3600.0
2020-04-29 10:55:00,40.9,40.93,40.8,40.84,3900.0,32.5806,32.6045,32.5009,32.5328,3900.0
2020-04-29 11:00:00,40.88,40.89,40.49,40.55,3300.0,32.5646,32.5726,32.254,32.3018,3300.0
2020-04-29 11:05:00,40.44,40.58,40.35,40.35,2100.0,32.2141,32.3257,32.1424,32.1424,2100.0
2020-04-29 11:10:00,40.32,40.37,40.1,40.1,2638.0,32.1186,32.1584,31.9433,31.9433,2638.0
2020-04-29 11:15:00,40.0,40.54,40.0,40.47,3891.0,31.8636,32.2938,31.8636,32.238,3891.0
2020-04-29 11:20:00,40.51,40.85,40.39,40.85,800.0,32.2699,32.5407,32.1743,32.5407,800.0
2020-04-29 11:25:00,40.87,40.95,40.86,40.89,1855.0,32.5567,32.6204,32.5487,32.5726,1855.0
2020-04-29 11:30:00,40.87,41.2,40.87,41.08,5598.0,32.5567,32.8196,32.5567,32.724,5598.0
2020-04-29 11:35:00,41.15,41.15,40.93,40.93,1485.0,32.7797,32.7797,32.6045,32.6045,1485.0
2020-04-29 11:40:00,40.96,40.99,40.68,40.69,1500.0,32.6284,32.6523,32.4053,32.4133,1500.0
2020-04-29 11:45:00,40.62,40.82,40.61,40.65,1650.0,32.3575,32.5168,32.3496,32.3814,1650.0
2020-04-29 11:50:00,40.73,40.84,40.68,40.84,3500.0,32.4452,32.5328,32.4053,32.5328,3500.0
2020-04-29 11:55:00,40.75,40.97,40.7,40.74,3401.0,32.4611,32.6363,32.4213,32.4531,3401.0
2020-04-29 12:00:00,40.77,40.8,40.53,40.8,1500.0,32.477,32.5009,32.2858,32.5009,1500.0
2020-04-29 12:05:00,40.82,41.01,40.82,40.99,2090.0,32.5168,32.6682,32.5168,32.6523,2090.0
2020-04-29 12:10:00,41.01,41.27,40.98,41.27,1700.0,32.6682,32.8753,32.6443,32.8753,1700.0
2020-04-29 12:15:00,41.11,41.19,41.0,41.0,500.0,32.7479,32.8116,32.6602,32.6602,500.0
2020-04-29 12:20:00,41.12,41.15,41.04,41.13,1100.0,32.7558,32.7797,32.6921,32.7638,1100.0
2020-04-29 12:25:00,41.0,41.06,41.0,41.0,800.0,32.6602,32.708,32.6602,32.6602,800.0
2020-04-29 12:30:00,40.99,41.08,40.96,40.96,1700.0,32.6523,32.724,32.6284,32.6284,1700.0
2020-04-29 12:35:00,41.13,41.24,41.13,41.24,700.0,32.7638,32.8514,32.7638,32.8514,700.0
2020-04-29 12:40:00,41.3,41.34,41.24,41.31,1000.0,32.8992,32.9311,32.8514,32.9072,1000.0
2020-04-29 12:45:00,41.38,41.48,41.33,41.44,2900.0,32.9629,33.0426,32.9231,33.0107,2900.0
2020-04-29 12:50:00,41.28,41.39,41.28,41.38,1965.0,32.8833,32.9709,32.8833,32.9629,1965.0
2020-04-29 12:55:00,41.41,41.41,41.18,41.23,800.0,32.9868,32.9868,32.8036,32.8434,800.0
2020-04-29 13:00:00,41.25,41.26,41.16,41.26,2001.0,32.8594,32.8673,32.7877,32.8673,2001.0
2020-04-29 13:05:00,41.26,41.37,41.26,41.36,400.0,32.8673,32.955,32.8673,32.947,400.0
2020-04-29 13:10:00,41.48,41.55,41.45,41.55,942.0,33.0426,33.0984,33.0187,33.0984,942.0
2020-04-29 13:15:00,41.59,41.62,41.41,41.43,1488.0,33.1302,33.1541,32.9868,33.0028,1488.0
2020-04-29 13:20:00,41.41,41.43,41.14,41.14,1700.0,32.9868,33.0028,32.7718,32.7718,1700.0
2020-04-29 13:25:00,41.11,41.31,41.11,41.2,2400.0,32.7479,32.9072,32.7479,32.8196,2400.0
2020-04-29 13:30:00,41.19,41.19,40.94,41.02,2128.0,32.8116,32.8116,32.6124,32.6762,2128.0
2020-04-29 13:35:00,41.03,41.19,41.03,41.19,2190.0,32.6841,32.8116,32.6841,32.8116,2190.0
2020-04-29 13:40:00,41.24,41.3,41.18,41.25,1300.0,32.8514,32.8992,32.8036,32.8594,1300.0
2020-04-29 13:45:00,41.26,41.29,41.19,41.28,1200.0,32.8673,32.8912,32.8116,32.8833,1200.0
2020-04-29 13:50:00,41.21,41.24,41.13,41.13,1475.0,32.8275,32.8514,32.7638,32.7638,1475.0
2020-04-29 13:55:00,41.1,41.18,41.05,41.18,3100.0,32.7399,32.8036,32.7001,32.8036,3100.0
2020-04-29 14:00:00,41.25,41.25,40.82,40.82,1352.0,32.8594,32.8594,32.5168,32.5168,1352.0
2020-04-29 14:05:00,40.83,40.83,40.68,40.74,1274.0,32.5248,32.5248,32.4053,32.4531,1274.0
2020-04-29 14:10:00,40.77,41.19,40.77,41.12,2329.0,32.477,32.8116,32.477,32.7558,2329.0
2020-04-29 14:15:00,41.19,41.21,41.03,41.05,1500.0,32.8116,32.8275,32.6841,32.7001,1500.0
2020-04-29 14:20:00,41.09,41.25,41.09,41.25,1507.0,32.7319,32.8594,32.7319,32.8594,1507.0
2020-04-29 14:25:00,41.27,41.3,41.12,41.19,1623.0,32.8753,32.8992,32.7558,32.8116,1623.0
2020-04-29 14:30:00,41.06,41.1,40.98,40.98,1600.0,32.708,32.7399,32.6443,32.6443,1600.0
2020-04-29 14:35:00,40.97,41.14,40.9,41.12,2860.0,32.6363,32.7718,32.5806,32.7558,2860.0
2020-04-29 14:40:00,41.23,41.47,41.23,41.46,2150.0,32.8434,33.0346,32.8434,33.0267,2150.0
2020-04-29 14:45:00,41.49,41.6,41.49,41.53,2425.0,33.0506,33.1382,33.0506,33.0824,2425.0
2020-04-29 14:50:00,41.57,41.67,41.56,41.67,3600.0,33.1143,33.1939,33.1063,33.1939,3600.0
2020-04-29 14:55:00,41.69,42.06,41.67,42.05,4950.0,33.2099,33.5046,33.1939,33.4967,4950.0
2020-04-29 15:00:00,42.02,42.38,41.98,42.38,7050.0,33.4728,33.7595,33.4409,33.7595,7050.0
2020-04-29 15:05:00,42.43,42.58,42.37,42.54,5061.0,33.7994,33.9188,33.7516,33.887,5061.0
2020-04-29 15:10:00,42.54,42.71,42.5,42.7,4000.0,33.887,34.0224,33.8551,34.0144,4000.0
2020-04-29 15:15:00,42.66,42.66,42.43,42.44,10610.0,33.9826,33.9826,33.7994,33.8073,10610.0
2020-04-29 15:20:00,42.47,42.74,42.44,42.74,8612.0,33.8312,34.0463,33.8073,34.0463,8612.0
2020-04-29 15:25:00,42.76,43.0,42.76,42.92,3306.0,34.0622,34.2534,34.0622,34.1897,3306.0
2020-04-29 15:30:00,42.94,43.32,42.94,43.26,4766.0,34.2056,34.5083,34.2056,34.4605,4766.0
2020-04-29 15:35:00,43.22,43.49,43.1,43.49,6214.0,34.4287,34.6437,34.3331,34.6437,6214.0
2020-04-29 15:40:00,43.42,43.73,43.42,43.67,8220.0,34.588,34.8349,34.588,34.7871,8220.0
2020-04-29 15:45:00,43.65,43.67,43.52,43.62,6281.0,34.7712,34.7871,34.6676,34.7473,6281.0
2020-04-29 15:50:00,43.68,44.03,43.55,44.02,15357.0,34.7951,35.0739,34.6915,35.0659,15357.0
2020-04-29 15:55:00,44.05,44.25,43.89,44.25,15284.0,35.0898,35.2492,34.9624,35.2492,15284.0
2020-04-30 09:30:00,44.33,44.33,42.26,42.87,4709.0,35.3129,35.3129,33.6639,34.1499,4709.0
2020-04-30 09:35:00,42.46,42.61,40.85,41.67,12464.0,33.8233,33.9427,32.5407,33.1939,12464.0
2020-04-30 09:40:00,41.58,42.72,41.56,42.42,14160.0,33.1223,34.0304,33.1063,33.7914,14160.0
2020-04-30 09:45:00,42.3,42.78,42.1,42.77,3062.0,33.6958,34.0782,33.5365,34.0702,3062.0
2020-04-30 09:50:00,43.07,43.82,43.07,43.82,6673.0,34.3092,34.9066,34.3092,34.9066,6673.0
2020-04-30 09:55:00,43.71,44.58,43.6,44.4,4599.0,34.819,35.512,34.7314,35.3686,4599.0
2020-04-30 10:00:00,44.53,44.63,43.83,43.83,3673.0,35.4722,35.5519,34.9146,34.9146,3673.0
2020-04-30 10:05:00,43.77,44.01,43.5,43.63,5287.0,34.8668,35.058,34.6517,34.7553,5287.0
2020-04-30 10:10:00,43.77,44.18,43.77,44.15,2852.0,34.8668,35.1934,34.8668,35.1695,2852.0
2020-04-30 10:15:00,44.14,44.36,43.77,44.18,1500.0,35.1615,35.3368,34.8668,35.1934,1500.0
2020-04-30 10:20:00,44.19,44.2,43.9,44.17,2000.0,35.2014,35.2093,34.9703,35.1854,2000.0
2020-04-30 10:25:00,44.02,44.06,43.82,44.06,2925.0,35.0659,35.0978,34.9066,35.0978,2925.0
2020-04-30 10:30:00,44.26,44.41,44.26,44.36,3754.0,35.2571,35.3766,35.2571,35.3368,3754.0
2020-04-30 10:35:00,44.37,44.53,44.27,44.31,16067.0,35.3447,35.4722,35.2651,35.297,16067.0
2020-04-30 10:40:00,44.28,44.37,43.92,43.96,4495.0,35.2731,35.3447,34.9863,35.0181,4495.0
2020-04-30 10:45:00,44.23,44.28,43.92,43.97,1200.0,35.2332,35.2731,34.9863,35.0261,1200.0
2020-04-30 10:50:00,43.93,44.03,43.8,43.89,2977.0,34.9942,35.0739,34.8907,34.9624,2977.0
2020-04-30 10:55:00,43.75,43.9,43.54,43.58,1799.0,34.8509,34.9703,34.6836,34.7154,1799.0
2020-04-30 11:00:00,43.56,43.6,43.41,43.41,1490.0,34.6995,34.7314,34.58,34.58,1490.0
2020-04-30 11:05:00,43.42,43.42,43.07,43.15,2700.0,34.588,34.588,34.3092,34.3729,2700.0
2020-04-30 11:10:00,43.23,43.63,43.09,43.63,6090.0,34.4366,34.7553,34.3251,34.7553,6090.0
2020-04-30 11:15:00,43.67,43.72,43.21,43.21,3000.0,34.7871,34.827,34.4207,34.4207,3000.0
2020-04-30 11:20:00,43.19,43.29,43.01,43.16,2901.0,34.4048,34.4844,34.2614,34.3809,2901.0
2020-04-30 11:25:00,43.22,43.46,43.22,43.46,700.0,34.4287,34.6198,34.4287,34.6198,700.0
2020-04-30 11:30:00,43.41,43.51,43.38,43.43,2090.0,34.58,34.6597,34.5561,34.596,2090.0
2020-04-30 11:35:00,43.45,43.65,43.44,43.52,1400.0,34.6119,34.7712,34.6039,34.6676,1400.0
2020-04-30 11:40:00,43.77,43.77,43.59,43.61,1700.0,34.8668,34.8668,34.7234,34.7393,1700.0
2020-04-30 11:45:00,43.55,43.55,43.34,43.34,1000.0,34.6915,34.6915,34.5243,34.5243,1000.0
2020-04-30 11:50:00,43.26,43.28,43.13,43.13,1300.0,34.4605,34.4765,34.357,34.357,1300.0
2020-04-30 11:55:00,43.13,43.13,42.81,42.81,2100.0,34.357,34.357,34.1021,34.1021,2100.0
2020-04-30 12:00:00,42.77,42.77,42.0,42.07,4870.0,34.0702,34.0702,33.4568,33.5126,4870.0
2020-04-30 12:05:00,41.92,42.44,41.85,42.39,2546.0,33.3931,33.8073,33.3373,33.7675,2546.0
2020-04-30 12:10:00,42.49,42.65,42.4,42.59,1750.0,33.8472,33.9746,33.7755,33.9268,1750.0
2020-04-30 12:15:00,42.6,42.72,42.6,42.66,2400.0,33.9348,34.0304,33.9348,33.9826,2400.0
2020-04-30 12:20:00,42.66,42.86,42.6,42.76,1808.0,33.9826,34.1419,33.9348,34.0622,1808.0
2020-04-30 12:25:00,42.72,42.72,42.55,42.66,1100.0,34.0304,34.0304,33.895,33.9826,1100.0
2020-04-30 12:30:00,42.59,42.59,42.37,42.41,3900.0,33.9268,33.9268,33.7516,33.7834,3900.0
2020-04-30 12:35:00,42.49,42.67,42.49,42.67,2301.0,33.8472,33.9905,33.8472,33.9905,2301.0
2020-04-30 12:40:00,42.7,42.97,42.7,42.85,4300.0,34.0144,34.2295,34.0144,34.1339,4300.0
2020-04-30 12:45:00,42.87,42.87,42.63,42.63,1600.0,34.1499,34.1499,33.9587,33.9587,1600.0
2020-04-30 12:50:00,42.75,42.78,42.59,42.6,2100.0,34.0543,34.0782,33.9268,33.9348,2100.0
2020-04-30 12:55:00,42.46,42.63,42.46,42.5,1475.0,33.8233,33.9587,33.8233,33.8551,1475.0
2020-04-30 13:00:00,42.29,42.29,41.94,41.94,1300.0,33.6878,33.6878,33.409,33.409,1300.0
2020-04-30 13:05:00,41.86,42.09,41.86,42.09,1600.0,33.3453,33.5285,33.3453,33.5285,1600.0
2020-04-30 13:10:00,42.08,42.3,42.08,42.3,500.0,33.5206,33.6958,33.5206,33.6958,500.0
2020-04-30 13:15:00,42.15,42.2,42.09,42.17,1400.0,33.5763,33.6161,33.5285,33.5922,1400.0
2020-04-30 13:20:00,42.24,42.24,41.95,41.96,3170.0,33.648,33.648,33.417,33.425,3170.0
2020-04-30 13:25:00,41.88,41.88,41.72,41.82,2200.0,33.3612,33.3612,33.2338,33.3134,2200.0
2020-04-30 13:30:00,41.82,41.92,41.72,41.9,1900.0,33.3134,33.3931,33.2338,33.3772,1900.0
2020-04-30 13:35:00,41.66,42.21,41.66,42.21,1400.0,33.186,33.6241,33.186,33.6241,1400.0
2020-04-30 13:40:00,42.24,42.26,42.02,42.02,1250.0,33.648,33.6639,33.4728,33.4728,1250.0
2020-04-30 13:45:00,42.03,42.03,41.82,41.87,2200.0,33.4807,33.4807,33.3134,33.3533,2200.0
2020-04-30 13:50:00,41.85,41.97,41.82,41.93,2900.0,33.3373,33.4329,33.3134,33.4011,2900.0
2020-04-30 13:55:00,41.84,41.84,41.68,41.75,1600.0,33.3294,33.3294,33.2019,33.2577,1600.0
2020-04-30 14:00:00,41.83,41.96,41.7,41.96,1725.0,33.3214,33.425,33.2178,33.425,1725.0
2020-04-30 14:05:00,41.95,42.13,41.95,42.0,1549.0,33.417,33.5604,33.417,33.4568,1549.0
2020-04-30 14:10:00,42.01,42.17,42.01,42.11,2700.0,33.4648,33.5922,33.4648,33.5445,2700.0
2020-04-30 14:15:00,42.11,42.11,41.87,41.87,1400.0,33.5445,33.5445,33.3533,33.3533,1400.0
2020-04-30 14:20:00,41.92,41.97,41.86,41.87,2100.0,33.3931,33.4329,33.3453,33.3533,2100.0
2020-04-30 14:25:00,41.91,42.23,41.85,42.23,2130.0,33.3851,33.64,33.3373,33.64,2130.0
2020-04-30 14:30:00,42.3,42.54,42.21,42.46,2000.0,33.6958,33.887,33.6241,33.8233,2000.0
2020-04-30 14:35:00,42.49,42.65,42.44,42.58,2300.0,33.8472,33.9746,33.8073,33.9188,2300.0
2020-04-30 14:40:00,42.64,42.93,42.64,42.93,2377.0,33.9666,34.1977,33.9666,34.1977,2377.0
2020-04-30 14:45:00,43.0,43.08,42.94,43.08,1800.0,34.2534,34.3171,34.2056,34.3171,1800.0
2020-04-30 14:50:00,43.27,43.4,43.09,43.37,5200.0,34.4685,34.5721,34.3251,34.5482,5200.0
2020-04-30 14:55:00,43.38,43.42,43.18,43.35,3700.0,34.5561,34.588,34.3968,34.5322,3700.0
2020-04-30 15:00:00,43.34,43.34,43.13,43.13,3385.0,34.5243,34.5243,34.357,34.357,3385.0
2020-04-30 15:05:00,43.19,43.4,43.19,43.39,2443.0,34.4048,34.5721,34.4048,34.5641,2443.0
2020-04-30 15:10:00,43.35,43.39,43.3,43.39,1898.0,34.5322,34.5641,34.4924,34.5641,1898.0
2020-04-30 15:15:00,43.4,43.49,43.07,43.07,2607.0,34.5721,34.6437,34.3092,34.3092,2607.0
2020-04-30 15:20:00,43.09,43.09,42.8,42.98,3550.0,34.3251,34.3251,34.0941,34.2375,3550.0
2020-04-30 15:25:00,42.96,43.04,42.93,43.04,2100.0,34.2216,34.2853,34.1977,34.2853,2100.0
2020-04-30 15:30:00,43.05,43.17,43.04,43.06,4100.0,34.2932,34.3888,34.2853,34.3012,4100.0
2020-04-30 15:35:00,43.06,43.3,43.05,43.29,2800.0,34.3012,34.4924,34.2932,34.4844,2800.0
2020-04-30 15:40:00,43.24,43.38,43.13,43.38,4126.0,34.4446,34.5561,34.357,34.5561,4126.0
2020-04-30 15:45:00,43.41,43.44,43.1,43.1,4600.0,34.58,34.6039,34.3331,34.3331,4600.0
2020-04-30 15:50:00,43.08,43.78,43.08,43.72,12468.0,34.3171,34.8748,34.3171,34.827,12468.0
2020-04-30 15:55:00,43.74,43.82,43.55,43.55,8886.0,34.8429,34.9066,34.6915,34.6915,8886.0
2020-05-01 09:30:00,41.81,42.41,41.38,42.0,5650.0,33.3055,33.7834,32.9629,33.4568,5650.0
2020-05-01 09:35:00,42.03,42.65,42.03,42.61,8080.0,33.4807,33.9746,33.4807,33.9427,8080.0
2020-05-01 09:40:00,42.4,42.42,41.9,41.9,6252.0,33.7755,33.7914,33.3772,33.3772,6252.0
2020-05-01 09:45:00,41.93,42.31,41.89,42.01,7792.0,33.4011,33.7038,33.3692,33.4648,7792.0
2020-05-01 09:50:00,41.97,42.08,41.09,41.1,4846.0,33.4329,33.5206,32.7319,32.7399,4846.0
2020-05-01 09:55:00,41.27,41.41,40.9,41.27,2889.0,32.8753,32.9868,32.5806,32.8753,2889.0
2020-05-01 10:00:00,41.25,41.5,41.23,41.42,2200.0,32.8594,33.0585,32.8434,32.9948,2200.0
2020-05-01 10:05:00,41.52,41.52,41.34,41.42,3000.0,33.0745,33.0745,32.9311,32.9948,3000.0
2020-05-01 10:10:00,41.39,41.55,41.19,41.19,6300.0,32.9709,33.0984,32.8116,32.8116,6300.0
2020-05-01 10:15:00,41.24,41.37,41.11,41.14,2000.0,32.8514,32.955,32.7479,32.7718,2000.0
2020-05-01 10:20:00,41.11,41.44,41.11,41.27,2672.0,32.7479,33.0107,32.7479,32.8753,2672.0
2020-05-01 10:25:00,41.34,41.5,41.29,41.44,2400.0,32.9311,33.0585,32.8912,33.0107,2400.0
2020-05-01 10:30:00,41.44,41.59,41.17,41.59,2424.0,33.0107,33.1302,32.7957,33.1302,2424.0
2020-05-01 10:35:00,41.72,41.85,41.47,41.56,7449.0,33.2338,33.3373,33.0346,33.1063,7449.0
2020-05-01 10:40:00,41.64,41.82,41.45,41.76,4200.0,33.1701,33.3134,33.0187,33.2656,4200.0
2020-05-01 10:45:00,41.71,41.94,41.71,41.83,4150.0,33.2258,33.409,33.2258,33.3214,4150.0
2020-05-01 10:50:00,41.81,41.95,41.81,41.93,700.0,33.3055,33.417,33.3055,33.4011,700.0
2020-05-01 10:55:00,41.72,41.86,41.7,41.75,1100.0,33.2338,33.3453,33.2178,33.2577,1100.0
2020-05-01 11:00:00,41.7,41.7,41.31,41.31,3705.0,33.2178,33.2178,32.9072,32.9072,3705.0
2020-05-01 11:05:00,41.25,41.45,41.18,41.44,5029.0,32.8594,33.0187,32.8036,33.0107,5029.0
2020-05-01 11:10:00,41.16,41.31,41.1,41.26,1337.0,32.7877,32.9072,32.7399,32.8673,1337.0
2020-05-01 11:15:00,41.19,41.28,41.07,41.07,1400.0,32.8116,32.8833,32.716,32.716,1400.0
2020-05-01 11:20:00,41.06,41.21,40.93,40.93,2300.0,32.708,32.8275,32.6045,32.6045,2300.0
2020-05-01 11:25:00,40.81,40.99,40.8,40.8,2910.0,32.5089,32.6523,32.5009,32.5009,2910.0
2020-05-01 11:30:00,40.81,40.82,40.54,40.57,4462.0,32.5089,32.5168,32.2938,32.3177,4462.0
2020-05-01 11:35:00,40.5,40.54,40.34,40.4,1800.0,32.2619,32.2938,32.1345,32.1823,1800.0
2020-05-01 11:40:00,40.26,40.26,39.9,39.98,7420.0,32.0708,32.0708,31.784,31.8477,7420.0
2020-05-01 11:45:00,39.97,40.06,39.8,39.85,4116.0,31.8397,31.9114,31.7043,31.7442,4116.0
2020-05-01 11:50:00,39.77,39.81,39.29,39.29,6140.0,31.6804,31.7123,31.2981,31.2981,6140.0
2020-05-01 11:55:00,39.25,39.33,39.18,39.18,2600.0,31.2662,31.3299,31.2104,31.2104,2600.0
2020-05-01 12:00:00,39.23,39.25,38.96,39.15,4227.0,31.2503,31.2662,31.0352,31.1865,4227.0
2020-05-01 12:05:00,39.2,39.59,39.2,39.52,5530.0,31.2264,31.537,31.2264,31.4813,5530.0
2020-05-01 12:10:00,39.54,39.81,39.4,39.81,2700.0,31.4972,31.7123,31.3857,31.7123,2700.0
2020-05-01 12:15:00,39.82,40.08,39.82,40.04,2466.0,31.7203,31.9274,31.7203,31.8955,2466.0
2020-05-01 12:20:00,40.05,40.09,39.6,39.6,1400.0,31.9035,31.9353,31.545,31.545,1400.0
2020-05-01 12:25:00,39.63,39.63,39.55,39.61,2521.0,31.5689,31.5689,31.5052,31.553,2521.0
2020-05-01 12:30:00,39.52,39.79,39.46,39.67,2848.0,31.4813,31.6964,31.4335,31.6008,2848.0
2020-05-01 12:35:00,39.66,39.67,39.58,39.61,1368.0,31.5928,31.6008,31.5291,31.553,1368.0
2020-05-01 12:40:00,39.59,39.68,39.52,39.66,1700.0,31.537,31.6087,31.4813,31.5928,1700.0
2020-05-01 12:45:00,39.62,39.7,39.61,39.63,900.0,31.5609,31.6247,31.553,31.5689,900.0
2020-05-01 12:50:00,39.64,39.72,39.63,39.72,1700.0,31.5769,31.6406,31.5689,31.6406,1700.0
2020-05-01 12:55:00,39.67,39.68,39.61,39.64,1200.0,31.6008,31.6087,31.553,31.5769,1200.0
2020-05-01 13:00:00,39.65,39.87,39.65,39.87,1300.0,31.5848,31.7601,31.5848,31.7601,1300.0
2020-05-01 13:05:00,39.88,40.18,39.88,40.09,2115.0,31.7681,32.007,31.7681,31.9353,2115.0
2020-05-01 13:10:00,40.14,40.23,40.14,40.21,1100.0,31.9752,32.0469,31.9752,32.0309,1100.0
2020-05-01 13:15:00,40.23,40.32,40.14,40.21,1300.0,32.0469,32.1186,31.9752,32.0309,1300.0
2020-05-01 13:20:00,40.08,40.09,39.81,39.86,500.0,31.9274,31.9353,31.7123,31.7521,500.0
2020-05-01 13:25:00,39.9,39.9,39.78,39.78,800.0,31.784,31.784,31.6884,31.6884,800.0
2020-05-01 13:30:00,39.73,39.81,39.63,39.63,2033.0,31.6486,31.7123,31.5689,31.5689,2033.0
2020-05-01 13:35:00,39.58,39.61,39.5,39.52,3080.0,31.5291,31.553,31.4653,31.4813,3080.0
2020-05-01 13:40:00,39.5,39.51,39.21,39.41,2043.0,31.4653,31.4733,31.2343,31.3937,2043.0
2020-05-01 13:45:00,39.41,39.48,39.29,39.31,1045.0,31.3937,31.4494,31.2981,31.314,1045.0
2020-05-01 13:50:00,39.36,39.46,39.29,39.46,1600.0,31.3538,31.4335,31.2981,31.4335,1600.0
2020-05-01 13:55:00,39.42,39.42,39.32,39.34,900.0,31.4016,31.4016,31.322,31.3379,900.0
2020-05-01 14:00:00,39.35,39.39,39.2,39.2,1300.0,31.3459,31.3777,31.2264,31.2264,1300.0
2020-05-01 14:05:00,39.21,39.55,39.21,39.53,2200.0,31.2343,31.5052,31.2343,31.4892,2200.0
2020-05-01 14:10:00,39.55,39.75,39.52,39.75,3200.0,31.5052,31.6645,31.4813,31.6645,3200.0
2020-05-01 14:15:00,39.75,39.78,39.64,39.64,600.0,31.6645,31.6884,31.5769,31.5769,600.0
2020-05-01 14:20:00,39.61,39.61,39.46,39.54,800.0,31.553,31.553,31.4335,31.4972,800.0
2020-05-01 14:25:00,39.66,39.75,39.66,39.7,800.0,31.5928,31.6645,31.5928,31.6247,800.0
2020-05-01 14:30:00,39.74,39.74,39.61,39.62,1000.0,31.6565,31.6565,31.553,31.5609,1000.0
2020-05-01 14:35:00,39.58,39.79,39.52,39.77,1399.0,31.5291,31.6964,31.4813,31.6804,1399.0
2020-05-01 14:40:00,39.75,39.78,39.71,39.78,600.0,31.6645,31.6884,31.6326,31.6884,600.0
2020-05-01 14:45:00,39.76,39.9,39.73,39.78,2400.0,31.6725,31.784,31.6486,31.6884,2400.0
2020-05-01 14:50:00,39.61,39.81,39.49,39.64,2100.0,31.553,31.7123,31.4574,31.5769,2100.0
2020-05-01 14:55:00,39.61,39.63,39.59,39.63,600.0,31.553,31.5689,31.537,31.5689,600.0
2020-05-01 15:00:00,39.51,39.58,39.48,39.5,1300.0,31.4733,31.5291,31.4494,31.4653,1300.0
2020-05-01 15:05:00,39.57,39.75,39.54,39.73,1708.0,31.5211,31.6645,31.4972,31.6486,1708.0
2020-05-01 15:10:00,39.75,39.92,39.75,39.87,2400.0,31.6645,31.7999,31.6645,31.7601,2400.0
2020-05-01 15:15:00,39.85,40.06,39.85,40.06,3660.0,31.7442,31.9114,31.7442,31.9114,3660.0
2020-05-01 15:20:00,40.05,40.05,39.89,39.89,2800.0,31.9035,31.9035,31.776,31.776,2800.0
2020-05-01 15:25:00,39.83,39.91,39.69,39.81,6476.0,31.7282,31.7919,31.6167,31.7123,6476.0
2020-05-01 15:30:00,39.81,39.95,39.71,39.92,6272.0,31.7123,31.8238,31.6326,31.7999,6272.0
2020-05-01 15:35:00,39.92,40.37,39.92,40.14,11031.0,31.7999,32.1584,31.7999,31.9752,11031.0
2020-05-01 15:40:00,40.15,40.28,40.09,40.23,6637.0,31.9831,32.0867,31.9353,32.0469,6637.0
2020-05-01 15:45:00,40.23,40.36,40.21,40.33,6067.0,32.0469,32.1504,32.0309,32.1265,6067.0
2020-05-01 15:50:00,40.36,40.53,40.25,40.34,9403.0,32.1504,32.2858,32.0628,32.1345,9403.0
2020-05-01 15:55:00,40.33,40.33,40.13,40.26,6148.0,32.1265,32.1265,31.9672,32.0708,6148.0
2020-05-04 09:30:00,38.78,39.84,38.61,39.84,2845.0,30.8918,31.7362,30.7564,31.7362,2845.0
2020-05-04 09:35:00,39.6,40.32,39.6,39.94,7792.0,31.545,32.1186,31.545,31.8158,7792.0
2020-05-04 09:40:00,39.67,40.24,39.65,40.17,3831.0,31.6008,32.0548,31.5848,31.9991,3831.0
2020-05-04 09:45:00,40.08,40.5,40.0,40.5,16732.0,31.9274,32.2619,31.8636,32.2619,16732.0
2020-05-04 09:50:00,40.43,40.52,40.1,40.48,10392.0,32.2062,32.2779,31.9433,32.246,10392.0
2020-05-04 09:55:00,40.42,40.82,40.39,40.64,5610.0,32.1982,32.5168,32.1743,32.3735,5610.0
2020-05-04 10:00:00,40.88,41.07,40.63,41.07,2300.0,32.5646,32.716,32.3655,32.716,2300.0
2020-05-04 10:05:00,41.07,41.7,41.07,41.22,4995.0,32.716,33.2178,32.716,32.8355,4995.0
2020-05-04 10:10:00,41.2,41.55,41.15,41.55,2508.0,32.8196,33.0984,32.7797,33.0984,2508.0
2020-05-04 10:15:00,41.54,42.11,41.54,41.95,6521.0,33.0904,33.5445,33.0904,33.417,6521.0
2020-05-04 10:20:00,42.03,42.1,41.75,41.75,4486.0,33.4807,33.5365,33.2577,33.2577,4486.0
2020-05-04 10:25:00,41.68,41.68,41.37,41.56,2300.0,33.2019,33.2019,32.955,33.1063,2300.0
2020-05-04 10:30:00,41.41,41.42,41.1,41.1,4900.0,32.9868,32.9948,32.7399,32.7399,4900.0
2020-05-04 10:35:00,41.25,41.39,41.07,41.3,2500.0,32.8594,32.9709,32.716,32.8992,2500.0
2020-05-04 10:40:00,41.29,41.37,41.19,41.35,1200.0,32.8912,32.955,32.8116,32.939,1200.0
2020-05-04 10:45:00,41.32,41.37,41.13,41.28,1200.0,32.9151,32.955,32.7638,32.8833,1200.0
2020-05-04 10:50:00,41.1,41.44,41.04,41.44,800.0,32.7399,33.0107,32.6921,33.0107,800.0
2020-05-04 10:55:00,41.28,41.28,40.97,41.03,1852.0,32.8833,32.8833,32.6363,32.6841,1852.0
2020-05-04 11:00:00,40.98,40.98,40.69,40.69,3100.0,32.6443,32.6443,32.4133,32.4133,3100.0
2020-05-04 11:05:00,40.53,40.59,40.37,40.39,1200.0,32.2858,32.3336,32.1584,32.1743,1200.0
2020-05-04 11:10:00,40.37,40.69,40.37,40.67,5155.0,32.1584,32.4133,32.1584,32.3974,5155.0
2020-05-04 11:15:00,40.86,41.09,40.68,41.09,3000.0,32.5487,32.7319,32.4053,32.7319,3000.0
2020-05-04 11:20:00,41.17,41.37,40.81,40.98,3701.0,32.7957,32.955,32.5089,32.6443,3701.0
2020-05-04 11:25:00,40.62,40.66,40.58,40.66,500.0,32.3575,32.3894,32.3257,32.3894,500.0
2020-05-04 11:30:00,40.61,40.61,40.4,40.4,900.0,32.3496,32.3496,32.1823,32.1823,900.0
2020-05-04 11:35:00,40.61,40.63,40.52,40.63,1000.0,32.3496,32.3655,32.2779,32.3655,1000.0
2020-05-04 11:40:00,40.66,40.71,40.66,40.71,600.0,32.3894,32.4292,32.3894,32.4292,600.0
2020-05-04 11:45:00,40.74,41.0,40.74,41.0,700.0,32.4531,32.6602,32.4531,32.6602,700.0
2020-05-04 11:50:00,40.99,41.07,40.98,41.02,5156.0,32.6523,32.716,32.6443,32.6762,5156.0
2020-05-04 11:55:00,40.77,40.87,40.75,40.75,721.0,32.477,32.5567,32.4611,32.4611,721.0
2020-05-04 12:00:00,40.8,40.8,40.76,40.77,600.0,32.5009,32.5009,32.4691,32.477,600.0
2020-05-04 12:05:00,40.89,40.97,40.81,40.82,700.0,32.5726,32.6363,32.5089,32.5168,700.0
2020-05-04 12:10:00,40.91,41.07,40.91,41.06,3465.0,32.5885,32.716,32.5885,32.708,3465.0
2020-05-04 12:15:00,41.02,41.02,40.95,40.96,1100.0,32.6762,32.6762,32.6204,32.6284,1100.0
2020-05-04 12:20:00,40.99,41.09,40.99,41.08,300.0,32.6523,32.7319,32.6523,32.724,300.0
2020-05-04 12:25:00,41.15,41.55,41.15,41.55,2201.0,32.7797,33.0984,32.7797,33.0984,2201.0
2020-05-04 12:30:00,41.69,41.75,41.6,41.61,1300.0,33.2099,33.2577,33.1382,33.1462,1300.0
2020-05-04 12:35:00,41.51,41.53,41.28,41.37,2200.0,33.0665,33.0824,32.8833,32.955,2200.0
2020-05-04 12:40:00,41.47,41.63,41.39,41.63,1200.0,33.0346,33.1621,32.9709,33.1621,1200.0
2020-05-04 12:45:00,41.72,41.74,41.41,41.41,2397.0,33.2338,33.2497,32.9868,32.9868,2397.0
2020-05-04 12:50:00,41.48,41.48,41.48,41.48,100.0,33.0426,33.0426,33.0426,33.0426,100.0
2020-05-04 12:55:00,41.31,41.31,41.19,41.19,400.0,32.9072,32.9072,32.8116,32.8116,400.0
2020-05-04 13:00:00,41.19,41.19,41.19,41.19,0.0,32.8116,32.8116,32.8116,32.8116,0.0
2020-05-04 13:05:00,40.99,41.04,40.95,41.04,700.0,32.6523,32.6921,32.6204,32.6921,700.0
2020-05-04 13:10:00,40.99,40.99,40.81,40.81,1500.0,32.6523,32.6523,32.5089,32.5089,1500.0
2020-05-04 13:15:00,40.85,40.85,40.69,40.79,1000.0,32.5407,32.5407,32.4133,32.4929,1000.0
2020-05-04 13:20:00,40.66,40.77,40.66,40.77,300.0,32.3894,32.477,32.3894,32.477,300.0
2020-05-04 13:25:00,40.85,40.85,40.85,40.85,100.0,32.5407,32.5407,32.5407,32.5407,100.0
2020-05-04 13:30:00,40.86,40.86,40.78,40.78,1300.0,32.5487,32.5487,32.485,32.485,1300.0
2020-05-04 13:35:00,40.78,40.8,40.68,40.72,921.0,32.485,32.5009,32.4053,32.4372,921.0
2020-05-04 13:40:00,40.87,40.87,40.83,40.83,502.0,32.5567,32.5567,32.5248,32.5248,502.0
2020-05-04 13:45:00,40.79,40.95,40.79,40.95,1337.0,32.4929,32.6204,32.4929,32.6204,1337.0
2020-05-04 13:50:00,40.95,41.22,40.95,41.2,2422.0,32.6204,32.8355,32.6204,32.8196,2422.0
2020-05-04 13:55:00,41.25,41.35,41.08,41.08,1552.0,32.8594,32.939,32.724,32.724,1552.0
2020-05-04 14:00:00,41.09,41.12,41.07,41.07,1100.0,32.7319,32.7558,32.716,32.716,1100.0
2020-05-04 14:05:00,41.11,41.14,41.02,41.03,1000.0,32.7479,32.7718,32.6762,32.6841,1000.0
2020-05-04 14:10:00,41.21,41.21,41.2,41.2,200.0,32.8275,32.8275,32.8196,32.8196,200.0
2020-05-04 14:15:00,41.27,41.47,41.27,41.44,1050.0,32.8753,33.0346,32.8753,33.0107,1050.0
2020-05-04 14:20:00,41.44,41.63,41.43,41.61,800.0,33.0107,33.1621,33.0028,33.1462,800.0
2020-05-04 14:25:00,41.58,41.58,41.5,41.5,1450.0,33.1223,33.1223,33.0585,33.0585,1450.0
2020-05-04 14:30:00,41.43,41.49,41.27,41.27,1400.0,33.0028,33.0506,32.8753,32.8753,1400.0
2020-05-04 14:35:00,41.31,41.31,41.06,41.06,1600.0,32.9072,32.9072,32.708,32.708,1600.0
2020-05-04 14:40:00,41.14,41.22,41.07,41.19,1264.0,32.7718,32.8355,32.716,32.8116,1264.0
2020-05-04 14:45:00,41.16,41.28,41.16,41.19,800.0,32.7877,32.8833,32.7877,32.8116,800.0
2020-05-04 14:50:00,41.21,41.28,41.21,41.24,800.0,32.8275,32.8833,32.8275,32.8514,800.0
2020-05-04 14:55:00,41.31,41.35,41.29,41.31,700.0,32.9072,32.939,32.8912,32.9072,700.0
2020-05-04 15:00:00,41.39,41.4,41.27,41.33,1200.0,32.9709,32.9789,32.8753,32.9231,1200.0
2020-05-04 15:05:00,41.35,41.81,41.35,41.77,1800.0,32.939,33.3055,32.939,33.2736,1800.0
2020-05-04 15:10:00,41.72,42.07,41.72,41.95,3800.0,33.2338,33.5126,33.2338,33.417,3800.0
2020-05-04 15:15:00,41.99,41.99,41.92,41.92,300.0,33.4489,33.4489,33.3931,33.3931,300.0
2020-05-04 15:20:00,41.87,42.19,41.87,42.13,1331.0,33.3533,33.6082,33.3533,33.5604,1331.0
2020-05-04 15:25:00,42.03,42.36,42.01,42.19,2212.0,33.4807,33.7436,33.4648,33.6082,2212.0
2020-05-04 15:30:00,42.31,42.44,42.26,42.37,1217.0,33.7038,33.8073,33.6639,33.7516,1217.0
2020-05-04 15:35:00,42.45,42.45,42.07,42.16,2660.0,33.8153,33.8153,33.5126,33.5843,2660.0
2020-05-04 15:40:00,42.21,42.21,42.09,42.09,1400.0,33.6241,33.6241,33.5285,33.5285,1400.0
2020-05-04 15:45:00,42.05,42.2,42.05,42.13,3200.0,33.4967,33.6161,33.4967,33.5604,3200.0
2020-05-04 15:50:00,42.13,42.49,42.13,42.36,10124.0,33.5604,33.8472,33.5604,33.7436,10124.0
2020-05-04 15:55:00,42.25,42.55,42.11,42.5,17019.0,33.656,33.895,33.5445,33.8551,17019.0
2020-05-05 09:30:00,45.69,45.81,44.0,44.28,5027.0,36.3962,36.4918,35.05,35.2731,5027.0
2020-05-05 09:35:00,44.14,45.19,43.95,45.12,9875.0,35.1615,35.998,35.0102,35.9422,9875.0
2020-05-05 09:40:00,44.93,45.3,44.38,44.38,9500.0,35.7908,36.0856,35.3527,35.3527,9500.0
2020-05-05 09:45:00,44.5,44.53,44.05,44.08,8293.0,35.4483,35.4722,35.0898,35.1137,8293.0
2020-05-05 09:50:00,44.0,44.23,43.83,43.89,6264.0,35.05,35.2332,34.9146,34.9624,6264.0
2020-05-05 09:55:00,43.82,44.18,43.71,44.08,6000.0,34.9066,35.1934,34.819,35.1137,6000.0
2020-05-05 10:00:00,43.96,44.79,43.95,44.75,5700.0,35.0181,35.6793,35.0102,35.6475,5700.0
2020-05-05 10:05:00,44.81,44.9,43.95,44.08,4845.0,35.6952,35.7669,35.0102,35.1137,4845.0
2020-05-05 10:10:00,44.11,44.11,43.45,43.5,9218.0,35.1376,35.1376,34.6119,34.6517,9218.0
2020-05-05 10:15:00,43.5,43.79,43.13,43.18,9914.0,34.6517,34.8827,34.357,34.3968,9914.0
2020-05-05 10:20:00,43.21,43.21,42.69,42.91,6629.0,34.4207,34.4207,34.0065,34.1817,6629.0
2020-05-05 10:25:00,42.87,42.87,42.14,42.29,4531.0,34.1499,34.1499,33.5683,33.6878,4531.0
2020-05-05 10:30:00,42.24,42.73,42.2,42.73,4331.0,33.648,34.0383,33.6161,34.0383,4331.0
2020-05-05 10:35:00,42.95,42.96,42.35,42.69,3100.0,34.2136,34.2216,33.7356,34.0065,3100.0
2020-05-05 10:40:00,42.77,42.86,42.35,42.35,5934.0,34.0702,34.1419,33.7356,33.7356,5934.0
2020-05-05 10:45:00,42.36,42.54,41.79,41.79,3470.0,33.7436,33.887,33.2895,33.2895,3470.0
2020-05-05 10:50:00,41.82,42.41,41.6,42.41,5443.0,33.3134,33.7834,33.1382,33.7834,5443.0
2020-05-05 10:55:00,42.45,42.45,42.19,42.27,2954.0,33.8153,33.8153,33.6082,33.6719,2954.0
2020-05-05 11:00:00,42.47,42.65,42.4,42.62,2200.0,33.8312,33.9746,33.7755,33.9507,2200.0
2020-05-05 11:05:00,42.6,42.79,42.59,42.67,1400.0,33.9348,34.0861,33.9268,33.9905,1400.0
2020-05-05 11:10:00,42.47,42.52,42.2,42.45,2300.0,33.8312,33.8711,33.6161,33.8153,2300.0
2020-05-05 11:15:00,42.35,42.39,42.11,42.24,2708.0,33.7356,33.7675,33.5445,33.648,2708.0
2020-05-05 11:20:00,42.22,42.44,42.18,42.29,2800.0,33.6321,33.8073,33.6002,33.6878,2800.0
2020-05-05 11:25:00,42.38,42.38,42.19,42.38,1900.0,33.7595,33.7595,33.6082,33.7595,1900.0
2020-05-05 11:30:00,42.47,42.96,42.41,42.96,2600.0,33.8312,34.2216,33.7834,34.2216,2600.0
2020-05-05 11:35:00,43.15,43.15,42.5,42.71,4400.0,34.3729,34.3729,33.8551,34.0224,4400.0
2020-05-05 11:40:00,42.62,42.83,42.56,42.83,2100.0,33.9507,34.118,33.9029,34.118,2100.0
2020-05-05 11:45:00,42.83,42.93,42.7,42.7,1812.0,34.118,34.1977,34.0144,34.0144,1812.0
2020-05-05 11:50:00,42.6,42.65,42.35,42.65,2291.0,33.9348,33.9746,33.7356,33.9746,2291.0
2020-05-05 11:55:00,42.65,42.66,42.33,42.39,3100.0,33.9746,33.9826,33.7197,33.7675,3100.0
2020-05-05 12:00:00,42.42,42.42,42.15,42.26,1600.0,33.7914,33.7914,33.5763,33.6639,1600.0
2020-05-05 12:05:00,42.27,42.44,42.26,42.38,2700.0,33.6719,33.8073,33.6639,33.7595,2700.0
2020-05-05 12:10:00,42.28,42.47,42.28,42.39,2096.0,33.6799,33.8312,33.6799,33.7675,2096.0
2020-05-05 12:15:00,42.39,42.48,42.33,42.34,1200.0,33.7675,33.8392,33.7197,33.7277,1200.0
2020-05-05 12:20:00,42.3,42.54,42.3,42.52,1200.0,33.6958,33.887,33.6958,33.8711,1200.0
2020-05-05 12:25:00,42.6,42.62,42.49,42.53,1932.0,33.9348,33.9507,33.8472,33.879,1932.0
2020-05-05 12:30:00,42.55,42.65,42.55,42.64,2351.0,33.895,33.9746,33.895,33.9666,2351.0
2020-05-05 12:35:00,42.65,42.72,42.6,42.63,2296.0,33.9746,34.0304,33.9348,33.9587,2296.0
2020-05-05 12:40:00,42.63,42.63,42.31,42.36,1768.0,33.9587,33.9587,33.7038,33.7436,1768.0
2020-05-05 12:45:00,42.44,42.48,42.35,42.4,1000.0,33.8073,33.8392,33.7356,33.7755,1000.0
2020-05-05 12:50:00,42.28,42.42,42.28,42.36,1200.0,33.6799,33.7914,33.6799,33.7436,1200.0
2020-05-05 12:55:00,42.32,42.34,42.27,42.28,1769.0,33.7117,33.7277,33.6719,33.6799,1769.0
2020-05-05 13:00:00,42.28,42.4,42.24,42.27,700.0,33.6799,33.7755,33.648,33.6719,700.0
2020-05-05 13:05:00,42.26,42.32,42.15,42.28,2934.0,33.6639,33.7117,33.5763,33.6799,2934.0
2020-05-05 13:10:00,42.27,42.34,42.0,42.15,8420.0,33.6719,33.7277,33.4568,33.5763,8420.0
2020-05-05 13:15:00,42.14,42.25,42.14,42.17,3885.0,33.5683,33.656,33.5683,33.5922,3885.0
2020-05-05 13:20:00,42.11,42.29,42.11,42.24,5455.0,33.5445,33.6878,33.5445,33.648,5455.0
2020-05-05 13:25:00,42.24,42.28,42.15,42.2,2100.0,33.648,33.6799,33.5763,33.6161,2100.0
2020-05-05 13:30:00,42.22,42.22,42.1,42.18,4402.0,33.6321,33.6321,33.5365,33.6002,4402.0
2020-05-05 13:35:00,42.15,42.15,41.84,41.84,10274.0,33.5763,33.5763,33.3294,33.3294,10274.0
2020-05-05 13:40:00,41.83,42.05,41.83,42.02,4890.0,33.3214,33.4967,33.3214,33.4728,4890.0
2020-05-05 13:45:00,41.98,42.01,41.85,41.96,3185.0,33.4409,33.4648,33.3373,33.425,3185.0
2020-05-05 13:50:00,41.95,42.18,41.93,42.07,4613.0,33.417,33.6002,33.4011,33.5126,4613.0
2020-05-05 13:55:00,42.09,42.21,41.98,42.06,5980.0,33.5285,33.6241,33.4409,33.5046,5980.0
2020-05-05 14:00:00,42.08,42.11,41.99,42.04,9301.0,33.5206,33.5445,33.4489,33.4887,9301.0
2020-05-05 14:05:00,42.04,42.1,41.72,41.74,6265.0,33.4887,33.5365,33.2338,33.2497,6265.0
2020-05-05 14:10:00,41.76,41.8,41.71,41.71,1300.0,33.2656,33.2975,33.2258,33.2258,1300.0
2020-05-05 14:15:00,41.65,41.65,41.29,41.3,3276.0,33.178,33.178,32.8912,32.8992,3276.0
2020-05-05 14:20:00,41.27,41.36,41.16,41.34,4100.0,32.8753,32.947,32.7877,32.9311,4100.0
2020-05-05 14:25:00,41.33,41.39,41.24,41.24,2088.0,32.9231,32.9709,32.8514,32.8514,2088.0
2020-05-05 14:30:00,41.26,41.32,41.11,41.15,4300.0,32.8673,32.9151,32.7479,32.7797,4300.0
2020-05-05 14:35:00,41.22,41.51,41.22,41.51,3100.0,32.8355,33.0665,32.8355,33.0665,3100.0
2020-05-05 14:40:00,41.5,41.6,41.31,41.34,1400.0,33.0585,33.1382,32.9072,32.9311,1400.0
2020-05-05 14:45:00,41.2,41.26,41.16,41.18,2183.0,32.8196,32.8673,32.7877,32.8036,2183.0
2020-05-05 14:50:00,41.2,41.33,41.05,41.09,6157.0,32.8196,32.9231,32.7001,32.7319,6157.0
2020-05-05 14:55:00,41.16,41.23,41.12,41.2,7200.0,32.7877,32.8434,32.7558,32.8196,7200.0
2020-05-05 15:00:00,41.19,41.31,41.13,41.21,6205.0,32.8116,32.9072,32.7638,32.8275,6205.0
2020-05-05 15:05:00,41.19,41.3,41.1,41.18,19054.0,32.8116,32.8992,32.7399,32.8036,19054.0
2020-05-05 15:10:00,41.11,41.24,41.06,41.06,13369.0,32.7479,32.8514,32.708,32.708,13369.0
2020-05-05 15:15:00,41.05,41.11,40.83,40.84,21516.0,32.7001,32.7479,32.5248,32.5328,21516.0
2020-05-05 15:20:00,40.84,41.03,40.84,40.87,8828.0,32.5328,32.6841,32.5328,32.5567,8828.0
2020-05-05 15:25:00,40.83,40.85,40.44,40.53,7175.0,32.5248,32.5407,32.2141,32.2858,7175.0
2020-05-05 15:30:00,40.52,40.56,40.34,40.35,6699.0,32.2779,32.3097,32.1345,32.1424,6699.0
2020-05-05 15:35:00,40.39,40.48,40.14,40.17,6999.0,32.1743,32.246,31.9752,31.9991,6999.0
2020-05-05 15:40:00,40.15,40.15,39.88,40.06,7274.0,31.9831,31.9831,31.7681,31.9114,7274.0
2020-05-05 15:45:00,40.05,40.27,40.04,40.27,6757.0,31.9035,32.0787,31.8955,32.0787,6757.0
2020-05-05 15:50:00,40.56,40.83,40.52,40.64,10443.0,32.3097,32.5248,32.2779,32.3735,10443.0
2020-05-05 15:55:00,40.65,40.65,40.15,40.28,10327.0,32.3814,32.3814,31.9831,32.0867,10327.0
2020-05-06 09:30:00,40.79,41.34,40.61,41.15,800.0,32.4929,32.9311,32.3496,32.7797,800.0
2020-05-06 09:35:00,41.27,41.64,41.2,41.2,1745.0,32.8753,33.1701,32.8196,32.8196,1745.0
2020-05-06 09:40:00,41.06,41.21,40.65,40.81,2374.0,32.708,32.8275,32.3814,32.5089,2374.0
2020-05-06 09:45:00,41.32,41.36,40.8,40.97,1100.0,32.9151,32.947,32.5009,32.6363,1100.0
2020-05-06 09:50:00,40.61,40.72,39.8,39.9,3045.0,32.3496,32.4372,31.7043,31.784,3045.0
2020-05-06 09:55:00,39.91,40.01,39.43,39.65,3900.0,31.7919,31.8716,31.4096,31.5848,3900.0
2020-05-06 10:00:00,39.47,39.84,39.47,39.72,4437.0,31.4414,31.7362,31.4414,31.6406,4437.0
2020-05-06 10:05:00,39.59,39.75,39.55,39.69,1651.0,31.537,31.6645,31.5052,31.6167,1651.0
2020-05-06 10:10:00,39.69,39.78,39.4,39.47,3055.0,31.6167,31.6884,31.3857,31.4414,3055.0
2020-05-06 10:15:00,39.56,40.1,39.56,40.1,1600.0,31.5131,31.9433,31.5131,31.9433,1600.0
2020-05-06 10:20:00,40.05,40.29,40.05,40.21,1200.0,31.9035,32.0947,31.9035,32.0309,1200.0
2020-05-06 10:25:00,40.32,40.32,40.07,40.31,1800.0,32.1186,32.1186,31.9194,32.1106,1800.0
2020-05-06 10:30:00,40.53,40.85,40.46,40.85,1600.0,32.2858,32.5407,32.2301,32.5407,1600.0
2020-05-06 10:35:00,40.84,40.84,40.44,40.44,900.0,32.5328,32.5328,32.2141,32.2141,900.0
2020-05-06 10:40:00,40.27,40.43,40.27,40.3,1366.0,32.0787,32.2062,32.0787,32.1026,1366.0
2020-05-06 10:45:00,40.45,40.45,40.14,40.14,600.0,32.2221,32.2221,31.9752,31.9752,600.0
2020-05-06 10:50:00,40.1,40.1,39.89,39.97,1500.0,31.9433,31.9433,31.776,31.8397,1500.0
2020-05-06 10:55:00,40.16,40.22,39.9,39.9,1196.0,31.9911,32.0389,31.784,31.784,1196.0
2020-05-06 11:00:00,39.95,40.08,39.95,40.03,800.0,31.8238,31.9274,31.8238,31.8875,800.0
2020-05-06 11:05:00,40.08,40.08,39.9,40.0,1715.0,31.9274,31.9274,31.784,31.8636,1715.0
2020-05-06 11:10:00,39.89,39.89,39.51,39.51,1900.0,31.776,31.776,31.4733,31.4733,1900.0
2020-05-06 11:15:00,39.67,39.67,39.57,39.6,500.0,31.6008,31.6008,31.5211,31.545,500.0
2020-05-06 11:20:00,39.52,39.58,39.49,39.52,1900.0,31.4813,31.5291,31.4574,31.4813,1900.0
2020-05-06 11:25:00,39.47,39.66,39.47,39.64,500.0,31.4414,31.5928,31.4414,31.5769,500.0
2020-05-06 11:30:00,39.54,39.54,39.47,39.51,400.0,31.4972,31.4972,31.4414,31.4733,400.0
2020-05-06 11:35:00,39.44,39.59,39.41,39.59,1200.0,31.4176,31.537,31.3937,31.537,1200.0
2020-05-06 11:40:00,39.68,39.8,39.68,39.74,700.0,31.6087,31.7043,31.6087,31.6565,700.0
2020-05-06 11:45:00,39.75,39.75,39.67,39.73,400.0,31.6645,31.6645,31.6008,31.6486,400.0
2020-05-06 11:50:00,39.7,39.7,39.61,39.7,1287.0,31.6247,31.6247,31.553,31.6247,1287.0
2020-05-06 11:55:00,39.7,39.77,39.7,39.75,1017.0,31.6247,31.6804,31.6247,31.6645,1017.0
2020-05-06 12:00:00,39.9,39.9,39.9,39.9,100.0,31.784,31.784,31.784,31.784,100.0
2020-05-06 12:05:00,39.75,39.75,39.57,39.58,1300.0,31.6645,31.6645,31.5211,31.5291,1300.0
2020-05-06 12:10:00,39.58,39.58,39.58,39.58,0.0,31.5291,31.5291,31.5291,31.5291,0.0
2020-05-06 12:15:00,39.88,39.88,39.82,39.85,589.0,31.7681,31.7681,31.7203,31.7442,589.0
2020-05-06 12:20:00,40.02,40.35,40.02,40.35,500.0,31.8796,32.1424,31.8796,32.1424,500.0
2020-05-06 12:25:00,40.32,40.35,40.12,40.12,1100.0,32.1186,32.1424,31.9592,31.9592,1100.0
2020-05-06 12:30:00,40.07,40.16,40.07,40.16,400.0,31.9194,31.9911,31.9194,31.9911,400.0
2020-05-06 12:35:00,40.05,40.05,39.94,40.04,400.0,31.9035,31.9035,31.8158,31.8955,400.0
2020-05-06 12:40:00,39.96,39.96,39.92,39.93,463.0,31.8318,31.8318,31.7999,31.8079,463.0
2020-05-06 12:45:00,39.96,39.97,39.92,39.96,400.0,31.8318,31.8397,31.7999,31.8318,400.0
2020-05-06 12:50:00,39.94,39.94,39.94,39.94,100.0,31.8158,31.8158,31.8158,31.8158,100.0
2020-05-06 12:55:00,39.96,40.1,39.96,39.98,600.0,31.8318,31.9433,31.8318,31.8477,600.0
2020-05-06 13:00:00,39.85,39.85,39.82,39.82,200.0,31.7442,31.7442,31.7203,31.7203,200.0
2020-05-06 13:05:00,39.83,39.88,39.81,39.81,600.0,31.7282,31.7681,31.7123,31.7123,600.0
2020-05-06 13:10:00,39.77,39.77,39.77,39.77,100.0,31.6804,31.6804,31.6804,31.6804,100.0
2020-05-06 13:15:00,39.65,39.65,39.61,39.61,300.0,31.5848,31.5848,31.553,31.553,300.0
2020-05-06 13:20:00,39.64,39.66,39.58,39.66,700.0,31.5769,31.5928,31.5291,31.5928,700.0
2020-05-06 13:25:00,39.59,39.68,39.59,39.68,400.0,31.537,31.6087,31.537,31.6087,400.0
2020-05-06 13:30:00,39.68,39.7,39.58,39.58,1900.0,31.6087,31.6247,31.5291,31.5291,1900.0
2020-05-06 13:35:00,39.64,39.72,39.62,39.72,500.0,31.5769,31.6406,31.5609,31.6406,500.0
2020-05-06 13:40:00,39.73,39.82,39.73,39.82,400.0,31.6486,31.7203,31.6486,31.7203,400.0
2020-05-06 13:45:00,39.81,39.96,39.81,39.91,500.0,31.7123,31.8318,31.7123,31.7919,500.0
2020-05-06 13:50:00,39.93,39.99,39.93,39.99,400.0,31.8079,31.8557,31.8079,31.8557,400.0
2020-05-06 13:55:00,40.09,40.1,40.05,40.05,500.0,31.9353,31.9433,31.9035,31.9035,500.0
2020-05-06 14:00:00,39.98,39.98,39.9,39.9,400.0,31.8477,31.8477,31.784,31.784,400.0
2020-05-06 14:05:00,39.9,39.96,39.87,39.94,1200.0,31.784,31.8318,31.7601,31.8158,1200.0
2020-05-06 14:10:00,39.86,39.86,39.73,39.79,800.0,31.7521,31.7521,31.6486,31.6964,800.0
2020-05-06 14:15:00,39.75,39.92,39.75,39.92,350.0,31.6645,31.7999,31.6645,31.7999,350.0
2020-05-06 14:20:00,39.79,39.79,39.7,39.7,400.0,31.6964,31.6964,31.6247,31.6247,400.0
2020-05-06 14:25:00,39.7,39.74,39.63,39.64,1774.0,31.6247,31.6565,31.5689,31.5769,1774.0
2020-05-06 14:30:00,39.53,39.6,39.53,39.53,796.0,31.4892,31.545,31.4892,31.4892,796.0
2020-05-06 14:35:00,39.56,39.6,39.56,39.56,800.0,31.5131,31.545,31.5131,31.5131,800.0
2020-05-06 14:40:00,39.57,39.69,39.55,39.69,700.0,31.5211,31.6167,31.5052,31.6167,700.0
2020-05-06 14:45:00,39.72,39.78,39.64,39.64,800.0,31.6406,31.6884,31.5769,31.5769,800.0
2020-05-06 14:50:00,39.75,39.81,39.64,39.64,5947.0,31.6645,31.7123,31.5769,31.5769,5947.0
2020-05-06 14:55:00,39.63,39.63,39.52,39.53,2600.0,31.5689,31.5689,31.4813,31.4892,2600.0
2020-05-06 15:00:00,39.55,39.57,39.33,39.33,12115.0,31.5052,31.5211,31.3299,31.3299,12115.0
2020-05-06 15:05:00,39.32,39.4,39.26,39.4,6382.0,31.322,31.3857,31.2742,31.3857,6382.0
2020-05-06 15:10:00,39.39,39.53,39.39,39.53,2000.0,31.3777,31.4892,31.3777,31.4892,2000.0
2020-05-06 15:15:00,39.51,39.53,39.38,39.41,2115.0,31.4733,31.4892,31.3698,31.3937,2115.0
2020-05-06 15:20:00,39.4,39.44,39.3,39.3,3325.0,31.3857,31.4176,31.306,31.306,3325.0
2020-05-06 15:25:00,39.38,39.38,39.19,39.26,1500.0,31.3698,31.3698,31.2184,31.2742,1500.0
2020-05-06 15:30:00,39.24,39.24,39.04,39.08,3700.0,31.2582,31.2582,31.0989,31.1308,3700.0
2020-05-06 15:35:00,39.12,39.12,38.91,38.92,4000.0,31.1626,31.1626,30.9954,31.0033,4000.0
2020-05-06 15:40:00,38.94,39.25,38.94,39.17,2260.0,31.0193,31.2662,31.0193,31.2025,2260.0
2020-05-06 15:45:00,39.19,39.25,39.14,39.14,1600.0,31.2184,31.2662,31.1786,31.1786,1600.0
2020-05-06 15:50:00,39.02,39.03,38.93,39.0,4734.0,31.083,31.0909,31.0113,31.0671,4734.0
2020-05-06 15:55:00,38.98,39.07,38.9,38.9,3851.0,31.0511,31.1228,30.9874,30.9874,3851.0
2020-05-07 09:30:00,40.32,40.8,40.32,40.8,600.0,32.1186,32.5009,32.1186,32.5009,600.0
2020-05-07 09:35:00,41.2,41.55,41.2,41.55,2048.0,32.8196,33.0984,32.8196,33.0984,2048.0
2020-05-07 09:40:00,41.36,41.66,41.08,41.43,3749.0,32.947,33.186,32.724,33.0028,3749.0
2020-05-07 09:45:00,41.29,41.37,41.01,41.37,3400.0,32.8912,32.955,32.6682,32.955,3400.0
2020-05-07 09:50:00,41.33,41.33,41.16,41.23,1560.0,32.9231,32.9231,32.7877,32.8434,1560.0
2020-05-07 09:55:00,41.26,41.34,41.02,41.02,2570.0,32.8673,32.9311,32.6762,32.6762,2570.0
2020-05-07 10:00:00,40.79,40.79,40.45,40.56,1100.0,32.4929,32.4929,32.2221,32.3097,1100.0
2020-05-07 10:05:00,40.48,40.68,40.39,40.68,400.0,32.246,32.4053,32.1743,32.4053,400.0
2020-05-07 10:10:00,40.63,40.79,40.51,40.75,800.0,32.3655,32.4929,32.2699,32.4611,800.0
2020-05-07 10:15:00,40.68,40.68,40.5,40.52,500.0,32.4053,32.4053,32.2619,32.2779,500.0
2020-05-07 10:20:00,40.6,40.6,40.6,40.6,100.0,32.3416,32.3416,32.3416,32.3416,100.0
2020-05-07 10:25:00,40.58,40.58,40.44,40.44,900.0,32.3257,32.3257,32.2141,32.2141,900.0
2020-05-07 10:30:00,40.54,40.55,40.5,40.51,676.0,32.2938,32.3018,32.2619,32.2699,676.0
2020-05-07 10:35:00,40.37,40.37,40.35,40.36,300.0,32.1584,32.1584,32.1424,32.1504,300.0
2020-05-07 10:40:00,40.5,40.66,40.43,40.66,1316.0,32.2619,32.3894,32.2062,32.3894,1316.0
2020-05-07 10:45:00,40.78,40.79,40.57,40.74,900.0,32.485,32.4929,32.3177,32.4531,900.0
2020-05-07 10:50:00,40.69,40.69,40.64,40.64,200.0,32.4133,32.4133,32.3735,32.3735,200.0
2020-05-07 10:55:00,40.75,40.75,40.51,40.51,1000.0,32.4611,32.4611,32.2699,32.2699,1000.0
2020-05-07 11:00:00,40.55,40.74,40.55,40.74,1782.0,32.3018,32.4531,32.3018,32.4531,1782.0
2020-05-07 11:05:00,40.56,40.63,40.52,40.63,500.0,32.3097,32.3655,32.2779,32.3655,500.0
2020-05-07 11:10:00,40.74,40.95,40.71,40.9,1100.0,32.4531,32.6204,32.4292,32.5806,1100.0
2020-05-07 11:15:00,40.97,40.97,40.95,40.95,200.0,32.6363,32.6363,32.6204,32.6204,200.0
2020-05-07 11:20:00,40.94,40.94,40.8,40.83,2850.0,32.6124,32.6124,32.5009,32.5248,2850.0
2020-05-07 11:25:00,40.8,40.9,40.8,40.87,500.0,32.5009,32.5806,32.5009,32.5567,500.0
2020-05-07 11:30:00,40.96,41.0,40.93,40.93,1200.0,32.6284,32.6602,32.6045,32.6045,1200.0
2020-05-07 11:35:00,41.01,41.1,40.83,40.87,794.0,32.6682,32.7399,32.5248,32.5567,794.0
2020-05-07 11:40:00,40.92,41.02,40.92,41.02,1440.0,32.5965,32.6762,32.5965,32.6762,1440.0
2020-05-07 11:45:00,41.01,41.01,40.92,40.92,400.0,32.6682,32.6682,32.5965,32.5965,400.0
2020-05-07 11:50:00,40.84,40.84,40.7,40.73,800.0,32.5328,32.5328,32.4213,32.4452,800.0
2020-05-07 11:55:00,40.79,40.79,40.79,40.79,100.0,32.4929,32.4929,32.4929,32.4929,100.0
2020-05-07 12:00:00,40.9,40.9,40.66,40.66,500.0,32.5806,32.5806,32.3894,32.3894,500.0
2020-05-07 12:05:00,40.72,40.72,40.72,40.72,300.0,32.4372,32.4372,32.4372,32.4372,300.0
2020-05-07 12:10:00,40.73,40.81,40.73,40.81,286.0,32.4452,32.5089,32.4452,32.5089,286.0
2020-05-07 12:15:00,40.98,40.98,40.89,40.9,800.0,32.6443,32.6443,32.5726,32.5806,800.0
2020-05-07 12:20:00,40.96,40.97,40.93,40.97,700.0,32.6284,32.6363,32.6045,32.6363,700.0
2020-05-07 12:25:00,40.94,40.94,40.93,40.93,200.0,32.6124,32.6124,32.6045,32.6045,200.0
2020-05-07 12:30:00,40.9,41.0,40.87,41.0,1450.0,32.5806,32.6602,32.5567,32.6602,1450.0
2020-05-07 12:35:00,41.02,41.02,40.92,40.93,890.0,32.6762,32.6762,32.5965,32.6045,890.0
2020-05-07 12:40:00,40.82,40.85,40.7,40.7,1250.0,32.5168,32.5407,32.4213,32.4213,1250.0
2020-05-07 12:45:00,40.76,40.76,40.49,40.49,1202.0,32.4691,32.4691,32.254,32.254,1202.0
2020-05-07 12:50:00,40.53,40.53,40.53,40.53,100.0,32.2858,32.2858,32.2858,32.2858,100.0
2020-05-07 12:55:00,40.6,40.72,40.6,40.72,600.0,32.3416,32.4372,32.3416,32.4372,600.0
2020-05-07 13:00:00,40.74,40.77,40.65,40.65,600.0,32.4531,32.477,32.3814,32.3814,600.0
2020-05-07 13:05:00,40.65,40.65,40.65,40.65,950.0,32.3814,32.3814,32.3814,32.3814,950.0
2020-05-07 13:10:00,40.62,40.74,40.62,40.71,600.0,32.3575,32.4531,32.3575,32.4292,600.0
2020-05-07 13:15:00,40.68,40.74,40.68,40.7,900.0,32.4053,32.4531,32.4053,32.4213,900.0
2020-05-07 13:20:00,40.71,40.72,40.59,40.59,1000.0,32.4292,32.4372,32.3336,32.3336,1000.0
2020-05-07 13:25:00,40.57,40.57,40.42,40.49,1300.0,32.3177,32.3177,32.1982,32.254,1300.0
2020-05-07 13:30:00,40.51,40.52,40.48,40.49,1100.0,32.2699,32.2779,32.246,32.254,1100.0
2020-05-07 13:35:00,40.51,40.6,40.51,40.59,1300.0,32.2699,32.3416,32.2699,32.3336,1300.0
2020-05-07 13:40:00,40.65,40.67,40.53,40.53,700.0,32.3814,32.3974,32.2858,32.2858,700.0
2020-05-07 13:45:00,40.51,40.65,40.51,40.6,800.0,32.2699,32.3814,32.2699,32.3416,800.0
2020-05-07 13:50:00,40.52,40.6,40.49,40.54,1700.0,32.2779,32.3416,32.254,32.2938,1700.0
2020-05-07 13:55:00,40.6,40.6,40.56,40.56,900.0,32.3416,32.3416,32.3097,32.3097,900.0
2020-05-07 14:00:00,40.56,40.56,40.45,40.5,800.0,32.3097,32.3097,32.2221,32.2619,800.0
2020-05-07 14:05:00,40.61,40.66,40.61,40.65,1100.0,32.3496,32.3894,32.3496,32.3814,1100.0
2020-05-07 14:10:00,40.54,40.59,40.54,40.57,500.0,32.2938,32.3336,32.2938,32.3177,500.0
2020-05-07 14:15:00,40.57,40.62,40.53,40.6,2550.0,32.3177,32.3575,32.2858,32.3416,2550.0
2020-05-07 14:20:00,40.6,40.6,40.44,40.45,1900.0,32.3416,32.3416,32.2141,32.2221,1900.0
2020-05-07 14:25:00,40.53,40.57,40.52,40.54,900.0,32.2858,32.3177,32.2779,32.2938,900.0
2020-05-07 14:30:00,40.61,40.61,40.49,40.52,1100.0,32.3496,32.3496,32.254,32.2779,1100.0
2020-05-07 14:35:00,40.54,40.54,40.44,40.5,2000.0,32.2938,32.2938,32.2141,32.2619,2000.0
2020-05-07 14:40:00,40.52,40.52,40.12,40.16,2300.0,32.2779,32.2779,31.9592,31.9911,2300.0
2020-05-07 14:45:00,40.19,40.19,40.06,40.14,1200.0,32.015,32.015,31.9114,31.9752,1200.0
2020-05-07 14:50:00,40.15,40.15,39.95,40.02,2737.0,31.9831,31.9831,31.8238,31.8796,2737.0
2020-05-07 14:55:00,40.0,40.05,39.94,40.01,1200.0,31.8636,31.9035,31.8158,31.8716,1200.0
2020-05-07 15:00:00,39.95,40.01,39.78,39.8,1400.0,31.8238,31.8716,31.6884,31.7043,1400.0
2020-05-07 15:05:00,39.83,39.93,39.83,39.92,600.0,31.7282,31.8079,31.7282,31.7999,600.0
2020-05-07 15:10:00,40.03,40.14,40.03,40.03,600.0,31.8875,31.9752,31.8875,31.8875,600.0
2020-05-07 15:15:00,40.05,40.17,39.9,40.17,10428.0,31.9035,31.9991,31.784,31.9991,10428.0
2020-05-07 15:20:00,40.19,40.19,40.07,40.07,750.0,32.015,32.015,31.9194,31.9194,750.0
2020-05-07 15:25:00,40.1,40.2,40.1,40.19,1200.0,31.9433,32.023,31.9433,32.015,1200.0
2020-05-07 15:30:00,40.29,40.29,40.23,40.27,1800.0,32.0947,32.0947,32.0469,32.0787,1800.0
2020-05-07 15:35:00,40.27,40.28,40.17,40.17,1200.0,32.0787,32.0867,31.9991,31.9991,1200.0
2020-05-07 15:40:00,40.16,40.31,40.15,40.27,2434.0,31.9911,32.1106,31.9831,32.0787,2434.0
2020-05-07 15:45:00,40.36,40.41,40.31,40.32,3100.0,32.1504,32.1902,32.1106,32.1186,3100.0
2020-05-07 15:50:00,40.34,40.44,40.32,40.32,6622.0,32.1345,32.2141,32.1186,32.1186,6622.0
2020-05-07 15:55:00,40.3,40.37,40.21,40.37,4132.0,32.1026,32.1584,32.0309,32.1584,4132.0
2020-05-08 09:30:00,41.61,41.61,41.31,41.31,1277.0,33.1462,33.1462,32.9072,32.9072,1277.0
2020-05-08 09:35:00,41.44,41.44,40.97,40.97,810.0,33.0107,33.0107,32.6363,32.6363,810.0
2020-05-08 09:40:00,40.98,41.34,40.97,41.32,11077.0,32.6443,32.9311,32.6363,32.9151,11077.0
2020-05-08 09:45:00,41.33,41.33,40.8,41.05,8566.0,32.9231,32.9231,32.5009,32.7001,8566.0
2020-05-08 09:50:00,41.17,41.41,41.12,41.41,2080.0,32.7957,32.9868,32.7558,32.9868,2080.0
2020-05-08 09:55:00,41.5,41.79,41.49,41.77,2209.0,33.0585,33.2895,33.0506,33.2736,2209.0
2020-05-08 10:00:00,41.83,42.0,41.83,41.96,700.0,33.3214,33.4568,33.3214,33.425,700.0
2020-05-08 10:05:00,41.95,41.99,41.94,41.99,600.0,33.417,33.4489,33.409,33.4489,600.0
2020-05-08 10:10:00,42.01,42.3,42.01,42.3,1475.0,33.4648,33.6958,33.4648,33.6958,1475.0
2020-05-08 10:15:00,42.35,42.43,42.22,42.29,2100.0,33.7356,33.7994,33.6321,33.6878,2100.0
2020-05-08 10:20:00,42.12,42.24,42.12,42.14,700.0,33.5524,33.648,33.5524,33.5683,700.0
2020-05-08 10:25:00,42.14,42.14,41.6,41.6,1151.0,33.5683,33.5683,33.1382,33.1382,1151.0
2020-05-08 10:30:00,41.5,41.99,41.5,41.92,19558.0,33.0585,33.4489,33.0585,33.3931,19558.0
2020-05-08 10:35:00,41.85,41.99,41.85,41.99,12880.0,33.3373,33.4489,33.3373,33.4489,12880.0
2020-05-08 10:40:00,41.85,41.85,41.45,41.45,1205.0,33.3373,33.3373,33.0187,33.0187,1205.0
2020-05-08 10:45:00,41.5,41.54,41.3,41.45,720.0,33.0585,33.0904,32.8992,33.0187,720.0
2020-05-08 10:50:00,41.3,41.41,41.23,41.41,2288.0,32.8992,32.9868,32.8434,32.9868,2288.0
2020-05-08 10:55:00,41.43,41.52,41.43,41.44,900.0,33.0028,33.0745,33.0028,33.0107,900.0
2020-05-08 11:00:00,41.43,41.43,41.36,41.41,600.0,33.0028,33.0028,32.947,32.9868,600.0
2020-05-08 11:05:00,41.38,41.38,41.3,41.38,600.0,32.9629,32.9629,32.8992,32.9629,600.0
2020-05-08 11:10:00,41.46,41.5,41.26,41.26,600.0,33.0267,33.0585,32.8673,32.8673,600.0
2020-05-08 11:15:00,41.22,41.35,41.2,41.3,820.0,32.8355,32.939,32.8196,32.8992,820.0
2020-05-08 11:20:00,41.32,41.32,41.27,41.31,981.0,32.9151,32.9151,32.8753,32.9072,981.0
2020-05-08 11:25:00,41.34,41.39,41.32,41.38,900.0,32.9311,32.9709,32.9151,32.9629,900.0
2020-05-08 11:30:00,41.46,41.49,41.46,41.49,200.0,33.0267,33.0506,33.0267,33.0506,200.0
2020-05-08 11:35:00,41.23,41.23,41.1,41.1,1000.0,32.8434,32.8434,32.7399,32.7399,1000.0
2020-05-08 11:40:00,41.01,41.01,40.9,40.96,3742.0,32.6682,32.6682,32.5806,32.6284,3742.0
2020-05-08 11:45:00,40.97,41.01,40.87,40.96,1250.0,32.6363,32.6682,32.5567,32.6284,1250.0
2020-05-08 11:50:00,41.04,41.04,40.95,41.01,1998.0,32.6921,32.6921,32.6204,32.6682,1998.0
2020-05-08 11:55:00,40.96,40.96,40.96,40.96,100.0,32.6284,32.6284,32.6284,32.6284,100.0
2020-05-08 12:00:00,41.09,41.11,41.0,41.07,661.0,32.7319,32.7479,32.6602,32.716,661.0
2020-05-08 12:05:00,41.08,41.13,41.05,41.1,1800.0,32.724,32.7638,32.7001,32.7399,1800.0
2020-05-08 12:10:00,41.08,41.25,41.05,41.15,1994.0,32.724,32.8594,32.7001,32.7797,1994.0
2020-05-08 12:15:00,41.12,41.17,41.12,41.16,1409.0,32.7558,32.7957,32.7558,32.7877,1409.0
2020-05-08 12:20:00,41.13,41.15,41.11,41.15,925.0,32.7638,32.7797,32.7479,32.7797,925.0
2020-05-08 12:25:00,41.19,41.19,41.15,41.19,952.0,32.8116,32.8116,32.7797,32.8116,952.0
2020-05-08 12:30:00,41.17,41.25,41.17,41.23,600.0,32.7957,32.8594,32.7957,32.8434,600.0
2020-05-08 12:35:00,41.26,41.37,41.26,41.37,1150.0,32.8673,32.955,32.8673,32.955,1150.0
2020-05-08 12:40:00,41.35,41.36,41.31,41.33,1065.0,32.939,32.947,32.9072,32.9231,1065.0
2020-05-08 12:45:00,41.31,41.33,41.28,41.3,1200.0,32.9072,32.9231,32.8833,32.8992,1200.0
2020-05-08 12:50:00,41.27,41.29,41.27,41.27,400.0,32.8753,32.8912,32.8753,32.8753,400.0
2020-05-08 12:55:00,41.34,41.4,41.3,41.34,700.0,32.9311,32.9789,32.8992,32.9311,700.0
2020-05-08 13:00:00,41.34,41.41,41.34,41.39,1094.0,32.9311,32.9868,32.9311,32.9709,1094.0
2020-05-08 13:05:00,41.26,41.26,41.23,41.26,627.0,32.8673,32.8673,32.8434,32.8673,627.0
2020-05-08 13:10:00,41.26,41.26,41.26,41.26,0.0,32.8673,32.8673,32.8673,32.8673,0.0
2020-05-08 13:15:00,41.28,41.31,41.26,41.26,1094.0,32.8833,32.9072,32.8673,32.8673,1094.0
2020-05-08 13:20:00,41.35,41.38,41.34,41.38,451.0,32.939,32.9629,32.9311,32.9629,451.0
2020-05-08 13:25:00,41.34,41.36,41.34,41.36,665.0,32.9311,32.947,32.9311,32.947,665.0
2020-05-08 13:30:00,41.42,41.42,41.42,41.42,191.0,32.9948,32.9948,32.9948,32.9948,191.0
2020-05-08 13:35:00,41.27,41.3,41.27,41.29,500.0,32.8753,32.8992,32.8753,32.8912,500.0
2020-05-08 13:40:00,41.28,41.28,41.14,41.14,1592.0,32.8833,32.8833,32.7718,32.7718,1592.0
2020-05-08 13:45:00,41.15,41.15,41.1,41.15,300.0,32.7797,32.7797,32.7399,32.7797,300.0
2020-05-08 13:50:00,41.21,41.27,41.2,41.22,1040.0,32.8275,32.8753,32.8196,32.8355,1040.0
2020-05-08 13:55:00,41.2,41.32,41.2,41.32,400.0,32.8196,32.9151,32.8196,32.9151,400.0
2020-05-08 14:00:00,41.31,41.31,41.31,41.31,223.0,32.9072,32.9072,32.9072,32.9072,223.0
2020-05-08 14:05:00,41.27,41.42,41.27,41.42,900.0,32.8753,32.9948,32.8753,32.9948,900.0
2020-05-08 14:10:00,41.47,41.6,41.47,41.6,1829.0,33.0346,33.1382,33.0346,33.1382,1829.0
2020-05-08 14:15:00,41.6,41.63,41.6,41.6,700.0,33.1382,33.1621,33.1382,33.1382,700.0
2020-05-08 14:20:00,41.67,41.79,41.67,41.79,6060.0,33.1939,33.2895,33.1939,33.2895,6060.0
2020-05-08 14:25:00,41.78,41.78,41.76,41.77,1650.0,33.2816,33.2816,33.2656,33.2736,1650.0
2020-05-08 14:30:00,41.76,41.93,41.76,41.86,1716.0,33.2656,33.4011,33.2656,33.3453,1716.0
2020-05-08 14:35:00,41.77,41.94,41.77,41.94,2083.0,33.2736,33.409,33.2736,33.409,2083.0
2020-05-08 14:40:00,41.98,42.05,41.98,42.01,2600.0,33.4409,33.4967,33.4409,33.4648,2600.0
2020-05-08 14:45:00,42.02,42.2,41.91,42.14,6476.0,33.4728,33.6161,33.3851,33.5683,6476.0
2020-05-08 14:50:00,42.11,42.29,42.11,42.29,1722.0,33.5445,33.6878,33.5445,33.6878,1722.0
2020-05-08 14:55:00,42.35,42.47,42.33,42.42,3123.0,33.7356,33.8312,33.7197,33.7914,3123.0
2020-05-08 15:00:00,42.44,42.44,42.31,42.31,200.0,33.8073,33.8073,33.7038,33.7038,200.0
2020-05-08 15:05:00,42.34,42.34,42.25,42.25,876.0,33.7277,33.7277,33.656,33.656,876.0
2020-05-08 15:10:00,42.25,42.33,42.22,42.32,1441.0,33.656,33.7197,33.6321,33.7117,1441.0
2020-05-08 15:15:00,42.26,42.33,42.26,42.33,400.0,33.6639,33.7197,33.6639,33.7197,400.0
2020-05-08 15:20:00,42.36,42.36,42.33,42.35,718.0,33.7436,33.7436,33.7197,33.7356,718.0
2020-05-08 15:25:00,42.26,42.3,42.22,42.29,860.0,33.6639,33.6958,33.6321,33.6878,860.0
2020-05-08 15:30:00,42.3,42.39,42.3,42.35,2836.0,33.6958,33.7675,33.6958,33.7356,2836.0
2020-05-08 15:35:00,42.39,42.41,42.35,42.37,2130.0,33.7675,33.7834,33.7356,33.7516,2130.0
2020-05-08 15:40:00,42.38,42.41,42.24,42.29,2400.0,33.7595,33.7834,33.648,33.6878,2400.0
2020-05-08 15:45:00,42.29,42.3,42.19,42.2,3103.0,33.6878,33.6958,33.6082,33.6161,3103.0
2020-05-08 15:50:00,42.21,42.21,42.02,42.02,6600.0,33.6241,33.6241,33.4728,33.4728,6600.0
2020-05-08 15:55:00,42.03,42.1,42.01,42.08,3254.0,33.4807,33.5365,33.4648,33.5206,3254.0
2020-05-11 09:30:00,41.76,42.48,41.58,42.38,2600.0,33.2656,33.8392,33.1223,33.7595,2600.0
2020-05-11 09:35:00,42.47,42.47,41.61,41.64,2590.0,33.8312,33.8312,33.1462,33.1701,2590.0
2020-05-11 09:40:00,41.56,42.07,41.55,41.82,5893.0,33.1063,33.5126,33.0984,33.3134,5893.0
2020-05-11 09:45:00,41.83,41.9,41.59,41.6,950.0,33.3214,33.3772,33.1302,33.1382,950.0
2020-05-11 09:50:00,41.45,41.67,41.37,41.57,2850.0,33.0187,33.1939,32.955,33.1143,2850.0
2020-05-11 09:55:00,41.56,41.65,41.43,41.58,2900.0,33.1063,33.178,33.0028,33.1223,2900.0
2020-05-11 10:00:00,41.6,41.89,41.6,41.76,9033.0,33.1382,33.3692,33.1382,33.2656,9033.0
2020-05-11 10:05:00,41.89,41.89,41.71,41.71,1300.0,33.3692,33.3692,33.2258,33.2258,1300.0
2020-05-11 10:10:00,41.74,41.74,41.39,41.44,1506.0,33.2497,33.2497,32.9709,33.0107,1506.0
2020-05-11 10:15:00,41.42,41.42,41.28,41.3,3550.0,32.9948,32.9948,32.8833,32.8992,3550.0
2020-05-11 10:20:00,41.27,41.36,41.2,41.27,1400.0,32.8753,32.947,32.8196,32.8753,1400.0
2020-05-11 10:25:00,41.25,41.29,41.19,41.19,900.0,32.8594,32.8912,32.8116,32.8116,900.0
2020-05-11 10:30:00,41.21,41.28,41.07,41.28,734.0,32.8275,32.8833,32.716,32.8833,734.0
2020-05-11 10:35:00,41.28,41.28,41.05,41.05,600.0,32.8833,32.8833,32.7001,32.7001,600.0
2020-05-11 10:40:00,41.01,41.18,40.96,41.05,1994.0,32.6682,32.8036,32.6284,32.7001,1994.0
2020-05-11 10:45:00,41.1,41.1,40.99,41.07,1100.0,32.7399,32.7399,32.6523,32.716,1100.0
2020-05-11 10:50:00,41.05,41.28,41.05,41.21,3771.0,32.7001,32.8833,32.7001,32.8275,3771.0
2020-05-11 10:55:00,41.26,41.26,41.1,41.18,700.0,32.8673,32.8673,32.7399,32.8036,700.0
2020-05-11 11:00:00,41.14,41.21,41.14,41.19,900.0,32.7718,32.8275,32.7718,32.8116,900.0
2020-05-11 11:05:00,41.29,41.56,41.26,41.56,928.0,32.8912,33.1063,32.8673,33.1063,928.0
2020-05-11 11:10:00,41.6,41.72,41.6,41.7,4170.0,33.1382,33.2338,33.1382,33.2178,4170.0
2020-05-11 11:15:00,41.72,41.84,41.69,41.84,400.0,33.2338,33.3294,33.2099,33.3294,400.0
2020-05-11 11:20:00,41.8,41.81,41.58,41.58,800.0,33.2975,33.3055,33.1223,33.1223,800.0
2020-05-11 11:25:00,41.57,41.57,41.49,41.49,800.0,33.1143,33.1143,33.0506,33.0506,800.0
2020-05-11 11:30:00,41.57,41.59,41.53,41.59,400.0,33.1143,33.1302,33.0824,33.1302,400.0
2020-05-11 11:35:00,41.6,41.7,41.6,41.68,1500.0,33.1382,33.2178,33.1382,33.2019,1500.0
2020-05-11 11:40:00,41.7,41.82,41.7,41.79,700.0,33.2178,33.3134,33.2178,33.2895,700.0
2020-05-11 11:45:00,41.91,42.06,41.89,42.04,1891.0,33.3851,33.5046,33.3692,33.4887,1891.0
2020-05-11 11:50:00,42.12,42.25,42.12,42.23,1180.0,33.5524,33.656,33.5524,33.64,1180.0
2020-05-11 11:55:00,42.26,42.26,42.18,42.18,400.0,33.6639,33.6639,33.6002,33.6002,400.0
2020-05-11 12:00:00,42.23,42.23,42.16,42.16,300.0,33.64,33.64,33.5843,33.5843,300.0
2020-05-11 12:05:00,41.81,41.81,41.81,41.81,100.0,33.3055,33.3055,33.3055,33.3055,100.0
2020-05-11 12:10:00,41.94,41.94,41.94,41.94,100.0,33.409,33.409,33.409,33.409,100.0
2020-05-11 12:15:00,41.96,42.1,41.96,42.1,1154.0,33.425,33.5365,33.425,33.5365,1154.0
2020-05-11 12:20:00,42.21,42.21,42.21,42.21,100.0,33.6241,33.6241,33.6241,33.6241,100.0
2020-05-11 12:25:00,42.12,42.12,42.12,42.12,100.0,33.5524,33.5524,33.5524,33.5524,100.0
2020-05-11 12:30:00,42.04,42.04,42.04,42.04,100.0,33.4887,33.4887,33.4887,33.4887,100.0
2020-05-11 12:35:00,42.0,42.07,42.0,42.07,500.0,33.4568,33.5126,33.4568,33.5126,500.0
2020-05-11 12:40:00,42.0,42.02,42.0,42.02,1100.0,33.4568,33.4728,33.4568,33.4728,1100.0
2020-05-11 12:45:00,42.1,42.1,42.1,42.1,100.0,33.5365,33.5365,33.5365,33.5365,100.0
2020-05-11 12:50:00,41.91,41.91,41.84,41.84,200.0,33.3851,33.3851,33.3294,33.3294,200.0
2020-05-11 12:55:00,41.98,41.98,41.98,41.98,100.0,33.4409,33.4409,33.4409,33.4409,100.0
2020-05-11 13:00:00,41.99,41.99,41.96,41.96,370.0,33.4489,33.4489,33.425,33.425,370.0
2020-05-11 13:05:00,42.0,42.04,41.95,42.04,1669.0,33.4568,33.4887,33.417,33.4887,1669.0
2020-05-11 13:10:00,42.07,42.07,42.01,42.01,436.0,33.5126,33.5126,33.4648,33.4648,436.0
2020-05-11 13:15:00,42.01,42.01,41.9,41.9,1385.0,33.4648,33.4648,33.3772,33.3772,1385.0
2020-05-11 13:20:00,41.93,41.98,41.91,41.91,400.0,33.4011,33.4409,33.3851,33.3851,400.0
2020-05-11 13:25:00,41.89,41.9,41.74,41.74,1362.0,33.3692,33.3772,33.2497,33.2497,1362.0
2020-05-11 13:30:00,41.76,41.77,41.5,41.59,1082.0,33.2656,33.2736,33.0585,33.1302,1082.0
2020-05-11 13:35:00,41.62,41.62,41.5,41.54,700.0,33.1541,33.1541,33.0585,33.0904,700.0
2020-05-11 13:40:00,41.55,41.56,41.41,41.42,1948.0,33.0984,33.1063,32.9868,32.9948,1948.0
2020-05-11 13:45:00,41.42,41.5,41.42,41.46,738.0,32.9948,33.0585,32.9948,33.0267,738.0
2020-05-11 13:50:00,41.54,41.54,41.38,41.38,900.0,33.0904,33.0904,32.9629,32.9629,900.0
2020-05-11 13:55:00,41.39,41.39,41.23,41.26,2032.0,32.9709,32.9709,32.8434,32.8673,2032.0
2020-05-11 14:00:00,41.25,41.3,41.21,41.21,1315.0,32.8594,32.8992,32.8275,32.8275,1315.0
2020-05-11 14:05:00,41.23,41.35,41.23,41.27,2722.0,32.8434,32.939,32.8434,32.8753,2722.0
2020-05-11 14:10:00,41.24,41.24,41.14,41.17,700.0,32.8514,32.8514,32.7718,32.7957,700.0
2020-05-11 14:15:00,41.1,41.13,41.09,41.13,826.0,32.7399,32.7638,32.7319,32.7638,826.0
2020-05-11 14:20:00,41.11,41.17,41.11,41.17,200.0,32.7479,32.7957,32.7479,32.7957,200.0
2020-05-11 14:25:00,41.19,41.19,41.05,41.09,1600.0,32.8116,32.8116,32.7001,32.7319,1600.0
2020-05-11 14:30:00,41.22,41.24,41.18,41.19,900.0,32.8355,32.8514,32.8036,32.8116,900.0
2020-05-11 14:35:00,41.32,41.51,41.31,41.51,1000.0,32.9151,33.0665,32.9072,33.0665,1000.0
2020-05-11 14:40:00,41.43,41.43,41.4,41.4,600.0,33.0028,33.0028,32.9789,32.9789,600.0
2020-05-11 14:45:00,41.39,41.45,41.37,41.45,500.0,32.9709,33.0187,32.955,33.0187,500.0
2020-05-11 14:50:00,41.45,41.48,41.27,41.27,2357.0,33.0187,33.0426,32.8753,32.8753,2357.0
2020-05-11 14:55:00,41.26,41.26,41.24,41.24,350.0,32.8673,32.8673,32.8514,32.8514,350.0
2020-05-11 15:00:00,41.26,41.38,41.26,41.28,800.0,32.8673,32.9629,32.8673,32.8833,800.0
2020-05-11 15:05:00,41.33,41.36,41.29,41.29,875.0,32.9231,32.947,32.8912,32.8912,875.0
2020-05-11 15:10:00,41.31,41.38,41.3,41.34,3145.0,32.9072,32.9629,32.8992,32.9311,3145.0
2020-05-11 15:15:00,41.43,41.54,41.41,41.5,1000.0,33.0028,33.0904,32.9868,33.0585,1000.0
2020-05-11 15:20:00,41.54,41.54,41.36,41.37,1780.0,33.0904,33.0904,32.947,32.955,1780.0
2020-05-11 15:25:00,41.38,41.45,41.35,41.45,2100.0,32.9629,33.0187,32.939,33.0187,2100.0
2020-05-11 15:30:00,41.46,41.48,41.39,41.44,2700.0,33.0267,33.0426,32.9709,33.0107,2700.0
2020-05-11 15:35:00,41.43,41.5,41.41,41.45,2600.0,33.0028,33.0585,32.9868,33.0187,2600.0
2020-05-11 15:40:00,41.47,41.63,41.44,41.63,2620.0,33.0346,33.1621,33.0107,33.1621,2620.0
2020-05-11 15:45:00,41.62,41.72,41.55,41.56,3771.0,33.1541,33.2338,33.0984,33.1063,3771.0
2020-05-11 15:50:00,41.55,41.55,41.19,41.23,7977.0,33.0984,33.0984,32.8116,32.8434,7977.0
2020-05-11 15:55:00,41.2,41.23,41.01,41.01,4400.0,32.8196,32.8434,32.6682,32.6682,4400.0
2020-05-12 09:30:00,41.63,41.74,40.86,40.93,7705.0,33.1621,33.2497,32.5487,32.6045,7705.0
2020-05-12 09:35:00,40.81,41.3,40.81,41.24,2418.0,32.5089,32.8992,32.5089,32.8514,2418.0
2020-05-12 09:40:00,41.29,41.35,41.14,41.17,1200.0,32.8912,32.939,32.7718,32.7957,1200.0
2020-05-12 09:45:00,41.24,41.24,40.81,40.81,3554.0,32.8514,32.8514,32.5089,32.5089,3554.0
2020-05-12 09:50:00,40.71,40.71,40.47,40.49,2299.0,32.4292,32.4292,32.238,32.254,2299.0
2020-05-12 09:55:00,40.36,40.62,40.25,40.62,6613.0,32.1504,32.3575,32.0628,32.3575,6613.0
2020-05-12 10:00:00,40.57,40.65,40.32,40.32,3073.0,32.3177,32.3814,32.1186,32.1186,3073.0
2020-05-12 10:05:00,40.31,40.41,40.14,40.34,2067.0,32.1106,32.1902,31.9752,32.1345,2067.0
2020-05-12 10:10:00,40.36,40.42,40.27,40.33,3598.0,32.1504,32.1982,32.0787,32.1265,3598.0
2020-05-12 10:15:00,40.39,40.71,40.39,40.71,2825.0,32.1743,32.4292,32.1743,32.4292,2825.0
2020-05-12 10:20:00,40.59,40.59,40.24,40.27,3400.0,32.3336,32.3336,32.0548,32.0787,3400.0
2020-05-12 10:25:00,40.33,40.47,40.29,40.47,1410.0,32.1265,32.238,32.0947,32.238,1410.0
2020-05-12 10:30:00,40.5,40.58,40.5,40.57,2100.0,32.2619,32.3257,32.2619,32.3177,2100.0
2020-05-12 10:35:00,40.56,40.56,40.39,40.41,2000.0,32.3097,32.3097,32.1743,32.1902,2000.0
2020-05-12 10:40:00,40.44,40.56,40.38,40.38,600.0,32.2141,32.3097,32.1663,32.1663,600.0
2020-05-12 10:45:00,40.31,40.31,40.11,40.13,1400.0,32.1106,32.1106,31.9513,31.9672,1400.0
2020-05-12 10:50:00,40.12,40.16,40.06,40.16,1916.0,31.9592,31.9911,31.9114,31.9911,1916.0
2020-05-12 10:55:00,40.24,40.28,40.14,40.18,1200.0,32.0548,32.0867,31.9752,32.007,1200.0
2020-05-12 11:00:00,40.16,40.32,40.16,40.27,2114.0,31.9911,32.1186,31.9911,32.0787,2114.0
2020-05-12 11:05:00,40.34,40.7,40.15,40.7,3675.0,32.1345,32.4213,31.9831,32.4213,3675.0
2020-05-12 11:10:00,40.52,40.56,40.24,40.4,1808.0,32.2779,32.3097,32.0548,32.1823,1808.0
2020-05-12 11:15:00,40.41,40.67,40.41,40.6,1812.0,32.1902,32.3974,32.1902,32.3416,1812.0
2020-05-12 11:20:00,40.65,40.76,40.65,40.76,800.0,32.3814,32.4691,32.3814,32.4691,800.0
2020-05-12 11:25:00,40.77,40.84,40.69,40.77,2472.0,32.477,32.5328,32.4133,32.477,2472.0
2020-05-12 11:30:00,40.89,40.89,40.72,40.75,1692.0,32.5726,32.5726,32.4372,32.4611,1692.0
2020-05-12 11:35:00,40.73,40.78,40.66,40.75,2210.0,32.4452,32.485,32.3894,32.4611,2210.0
2020-05-12 11:40:00,40.75,40.75,40.73,40.73,500.0,32.4611,32.4611,32.4452,32.4452,500.0
2020-05-12 11:45:00,40.66,40.66,40.51,40.58,800.0,32.3894,32.3894,32.2699,32.3257,800.0
2020-05-12 11:50:00,40.6,40.87,40.6,40.86,925.0,32.3416,32.5567,32.3416,32.5487,925.0
2020-05-12 11:55:00,40.89,40.99,40.89,40.94,1437.0,32.5726,32.6523,32.5726,32.6124,1437.0
2020-05-12 12:00:00,41.01,41.01,41.01,41.01,100.0,32.6682,32.6682,32.6682,32.6682,100.0
2020-05-12 12:05:00,41.07,41.26,41.07,41.19,1536.0,32.716,32.8673,32.716,32.8116,1536.0
2020-05-12 12:10:00,41.12,41.26,41.12,41.26,500.0,32.7558,32.8673,32.7558,32.8673,500.0
2020-05-12 12:15:00,41.41,41.49,41.4,41.49,500.0,32.9868,33.0506,32.9789,33.0506,500.0
2020-05-12 12:20:00,41.72,41.76,41.7,41.76,400.0,33.2338,33.2656,33.2178,33.2656,400.0
2020-05-12 12:25:00,41.69,41.77,41.62,41.77,1100.0,33.2099,33.2736,33.1541,33.2736,1100.0
2020-05-12 12:30:00,41.75,41.75,41.62,41.62,889.0,33.2577,33.2577,33.1541,33.1541,889.0
2020-05-12 12:35:00,41.58,41.72,41.58,41.72,1630.0,33.1223,33.2338,33.1223,33.2338,1630.0
2020-05-12 12:40:00,41.67,41.68,41.58,41.61,1000.0,33.1939,33.2019,33.1223,33.1462,1000.0
2020-05-12 12:45:00,41.65,41.65,41.63,41.63,400.0,33.178,33.178,33.1621,33.1621,400.0
2020-05-12 12:50:00,41.53,41.53,41.42,41.42,770.0,33.0824,33.0824,32.9948,32.9948,770.0
2020-05-12 12:55:00,41.53,41.59,41.46,41.5,2617.0,33.0824,33.1302,33.0267,33.0585,2617.0
2020-05-12 13:00:00,41.47,41.47,41.33,41.33,900.0,33.0346,33.0346,32.9231,32.9231,900.0
2020-05-12 13:05:00,41.36,41.4,41.34,41.38,500.0,32.947,32.9789,32.9311,32.9629,500.0
2020-05-12 13:10:00,41.34,41.34,41.28,41.28,1099.0,32.9311,32.9311,32.8833,32.8833,1099.0
2020-05-12 13:15:00,41.32,41.32,41.09,41.09,700.0,32.9151,32.9151,32.7319,32.7319,700.0
2020-05-12 13:20:00,41.03,41.06,41.03,41.06,200.0,32.6841,32.708,32.6841,32.708,200.0
2020-05-12 13:25:00,40.93,40.93,40.81,40.81,3519.0,32.6045,32.6045,32.5089,32.5089,3519.0
2020-05-12 13:30:00,40.92,41.0,40.92,41.0,329.0,32.5965,32.6602,32.5965,32.6602,329.0
2020-05-12 13:35:00,40.98,40.99,40.94,40.95,2634.0,32.6443,32.6523,32.6124,32.6204,2634.0
2020-05-12 13:40:00,40.95,40.99,40.92,40.99,1200.0,32.6204,32.6523,32.5965,32.6523,1200.0
2020-05-12 13:45:00,41.01,41.14,40.98,41.0,2400.0,32.6682,32.7718,32.6443,32.6602,2400.0
2020-05-12 13:50:00,41.01,41.1,41.01,41.09,974.0,32.6682,32.7399,32.6682,32.7319,974.0
2020-05-12 13:55:00,41.14,41.14,40.99,41.08,1200.0,32.7718,32.7718,32.6523,32.724,1200.0
2020-05-12 14:00:00,41.08,41.11,41.03,41.1,1400.0,32.724,32.7479,32.6841,32.7399,1400.0
2020-05-12 14:05:00,41.08,41.08,41.01,41.03,900.0,32.724,32.724,32.6682,32.6841,900.0
2020-05-12 14:10:00,40.97,41.1,40.94,41.01,3980.0,32.6363,32.7399,32.6124,32.6682,3980.0
2020-05-12 14:15:00,40.95,40.96,40.91,40.96,1200.0,32.6204,32.6284,32.5885,32.6284,1200.0
2020-05-12 14:20:00,41.02,41.04,41.0,41.04,900.0,32.6762,32.6921,32.6602,32.6921,900.0
2020-05-12 14:25:00,40.96,41.01,40.93,40.98,2050.0,32.6284,32.6682,32.6045,32.6443,2050.0
2020-05-12 14:30:00,40.96,40.97,40.93,40.97,1600.0,32.6284,32.6363,32.6045,32.6363,1600.0
2020-05-12 14:35:00,40.98,41.12,40.95,41.09,3471.0,32.6443,32.7558,32.6204,32.7319,3471.0
2020-05-12 14:40:00,41.09,41.09,40.97,41.03,2001.0,32.7319,32.7319,32.6363,32.6841,2001.0
2020-05-12 14:45:00,41.02,41.22,41.01,41.17,1400.0,32.6762,32.8355,32.6682,32.7957,1400.0
2020-05-12 14:50:00,41.18,41.3,41.13,41.3,2100.0,32.8036,32.8992,32.7638,32.8992,2100.0
2020-05-12 14:55:00,41.34,41.37,41.28,41.29,2100.0,32.9311,32.955,32.8833,32.8912,2100.0
2020-05-12 15:00:00,41.27,41.34,41.25,41.29,4009.0,32.8753,32.9311,32.8594,32.8912,4009.0
2020-05-12 15:05:00,41.35,41.67,41.35,41.64,3729.0,32.939,33.1939,32.939,33.1701,3729.0
2020-05-12 15:10:00,41.65,41.72,41.55,41.72,2514.0,33.178,33.2338,33.0984,33.2338,2514.0
2020-05-12 15:15:00,41.74,41.75,41.56,41.59,1800.0,33.2497,33.2577,33.1063,33.1302,1800.0
2020-05-12 15:20:00,41.6,41.67,41.53,41.62,2015.0,33.1382,33.1939,33.0824,33.1541,2015.0
2020-05-12 15:25:00,41.57,41.6,41.44,41.44,1502.0,33.1143,33.1382,33.0107,33.0107,1502.0
2020-05-12 15:30:00,41.43,41.46,41.32,41.32,1900.0,33.0028,33.0267,32.9151,32.9151,1900.0
2020-05-12 15:35:00,41.33,41.33,41.17,41.23,2100.0,32.9231,32.9231,32.7957,32.8434,2100.0
2020-05-12 15:40:00,41.27,41.29,41.19,41.19,2700.0,32.8753,32.8912,32.8116,32.8116,2700.0
2020-05-12 15:45:00,41.2,41.28,41.16,41.24,3500.0,32.8196,32.8833,32.7877,32.8514,3500.0
2020-05-12 15:50:00,41.15,41.19,40.86,40.99,6762.0,32.7797,32.8116,32.5487,32.6523,6762.0
2020-05-12 15:55:00,41.05,41.08,40.9,40.9,5784.0,32.7001,32.724,32.5806,32.5806,5784.0
2020-05-13 09:30:00,39.72,39.72,39.4,39.4,2000.0,31.9546,31.9546,31.6971,31.6971,2000.0
2020-05-13 09:35:00,39.23,39.23,38.69,38.74,3898.0,31.5604,31.5604,31.1259,31.1662,3898.0
2020-05-13 09:40:00,38.78,39.07,38.78,39.0,4550.0,31.1983,31.4317,31.1983,31.3753,4550.0
2020-05-13 09:45:00,39.0,39.54,39.0,39.39,3500.0,31.3753,31.8098,31.3753,31.6891,3500.0
2020-05-13 09:50:00,39.25,39.25,38.9,39.07,7500.0,31.5765,31.5765,31.2949,31.4317,7500.0
2020-05-13 09:55:00,39.09,39.11,38.59,38.59,5600.0,31.4477,31.4638,31.0455,31.0455,5600.0
2020-05-13 10:00:00,38.59,38.78,38.57,38.59,3857.0,31.0455,31.1983,31.0294,31.0455,3857.0
2020-05-13 10:05:00,38.66,38.95,38.64,38.95,2400.0,31.1018,31.3351,31.0857,31.3351,2400.0
2020-05-13 10:10:00,38.95,39.08,38.71,38.82,5554.0,31.3351,31.4397,31.142,31.2305,5554.0
2020-05-13 10:15:00,38.79,38.81,38.63,38.63,1300.0,31.2064,31.2225,31.0777,31.0777,1300.0
2020-05-13 10:20:00,38.62,38.69,38.12,38.17,4399.0,31.0696,31.1259,30.6674,30.7076,4399.0
2020-05-13 10:25:00,38.18,38.3,38.13,38.3,6626.0,30.7157,30.8122,30.6754,30.8122,6626.0
2020-05-13 10:30:00,38.38,38.99,38.38,38.66,5389.0,30.8766,31.3673,30.8766,31.1018,5389.0
2020-05-13 10:35:00,38.59,38.59,38.35,38.36,2215.0,31.0455,31.0455,30.8524,30.8605,2215.0
2020-05-13 10:40:00,38.32,38.41,37.86,37.87,4912.0,30.8283,30.9007,30.4582,30.4663,4912.0
2020-05-13 10:45:00,37.89,38.01,37.7,37.7,4627.0,30.4823,30.5789,30.3295,30.3295,4627.0
2020-05-13 10:50:00,37.74,37.95,37.71,37.94,2098.0,30.3617,30.5306,30.3375,30.5226,2098.0
2020-05-13 10:55:00,37.81,37.86,37.62,37.67,2600.0,30.418,30.4582,30.2651,30.3054,2600.0
2020-05-13 11:00:00,37.7,37.75,37.66,37.67,4000.0,30.3295,30.3697,30.2973,30.3054,4000.0
2020-05-13 11:05:00,37.71,37.81,37.6,37.6,4700.0,30.3375,30.418,30.249,30.249,4700.0
2020-05-13 11:10:00,37.6,37.64,37.5,37.64,2100.0,30.249,30.2812,30.1686,30.2812,2100.0
2020-05-13 11:15:00,37.7,37.87,37.66,37.7,1300.0,30.3295,30.4663,30.2973,30.3295,1300.0
2020-05-13 11:20:00,37.59,37.79,37.59,37.79,1782.0,30.241,30.4019,30.241,30.4019,1782.0
2020-05-13 11:25:00,37.7,37.83,37.69,37.82,800.0,30.3295,30.4341,30.3214,30.426,800.0
2020-05-13 11:30:00,37.85,38.08,37.85,38.01,1181.0,30.4502,30.6352,30.4502,30.5789,1181.0
2020-05-13 11:35:00,38.01,38.01,37.88,37.91,3842.0,30.5789,30.5789,30.4743,30.4984,3842.0
2020-05-13 11:40:00,37.98,38.19,37.96,37.98,5468.0,30.5548,30.7237,30.5387,30.5548,5468.0
2020-05-13 11:45:00,37.96,38.02,37.85,37.85,1638.0,30.5387,30.5869,30.4502,30.4502,1638.0
2020-05-13 11:50:00,37.93,37.96,37.77,37.81,5200.0,30.5145,30.5387,30.3858,30.418,5200.0
2020-05-13 11:55:00,37.69,37.74,37.59,37.65,3640.0,30.3214,30.3617,30.241,30.2893,3640.0
2020-05-13 12:00:00,37.64,37.81,37.61,37.77,6514.0,30.2812,30.418,30.2571,30.3858,6514.0
2020-05-13 12:05:00,37.73,37.73,37.5,37.5,1900.0,30.3536,30.3536,30.1686,30.1686,1900.0
2020-05-13 12:10:00,37.36,37.39,37.26,37.38,1100.0,30.056,30.0801,29.9755,30.0721,1100.0
2020-05-13 12:15:00,37.49,37.56,37.37,37.37,1400.0,30.1605,30.2169,30.064,30.064,1400.0
2020-05-13 12:20:00,37.43,37.78,37.42,37.71,1400.0,30.1123,30.3939,30.1042,30.3375,1400.0
2020-05-13 12:25:00,37.77,37.94,37.71,37.87,1200.0,30.3858,30.5226,30.3375,30.4663,1200.0
2020-05-13 12:30:00,37.95,38.2,37.95,38.2,2300.0,30.5306,30.7317,30.5306,30.7317,2300.0
2020-05-13 12:35:00,38.04,38.15,38.03,38.13,400.0,30.603,30.6915,30.595,30.6754,400.0
2020-05-13 12:40:00,38.11,38.11,37.84,37.84,1140.0,30.6593,30.6593,30.4421,30.4421,1140.0
2020-05-13 12:45:00,37.86,37.89,37.76,37.89,600.0,30.4582,30.4823,30.3778,30.4823,600.0
2020-05-13 12:50:00,37.84,37.86,37.78,37.78,1200.0,30.4421,30.4582,30.3939,30.3939,1200.0
2020-05-13 12:55:00,37.87,37.91,37.81,37.91,800.0,30.4663,30.4984,30.418,30.4984,800.0
2020-05-13 13:00:00,37.86,37.86,37.81,37.81,200.0,30.4582,30.4582,30.418,30.418,200.0
2020-05-13 13:05:00,37.7,37.7,37.47,37.61,1082.0,30.3295,30.3295,30.1445,30.2571,1082.0
2020-05-13 13:10:00,37.79,37.95,37.79,37.93,2110.0,30.4019,30.5306,30.4019,30.5145,2110.0
2020-05-13 13:15:00,38.0,38.43,38.0,38.33,2000.0,30.5708,30.9168,30.5708,30.8363,2000.0
2020-05-13 13:20:00,38.33,38.39,38.26,38.29,1320.0,30.8363,30.8846,30.78,30.8041,1320.0
2020-05-13 13:25:00,38.25,38.29,38.2,38.29,900.0,30.772,30.8041,30.7317,30.8041,900.0
2020-05-13 13:30:00,38.31,38.32,38.31,38.32,200.0,30.8202,30.8283,30.8202,30.8283,200.0
2020-05-13 13:35:00,38.11,38.12,38.01,38.04,1000.0,30.6593,30.6674,30.5789,30.603,1000.0
2020-05-13 13:40:00,38.02,38.02,37.96,37.96,480.0,30.5869,30.5869,30.5387,30.5387,480.0
2020-05-13 13:45:00,38.0,38.0,37.88,37.92,300.0,30.5708,30.5708,30.4743,30.5065,300.0
2020-05-13 13:50:00,37.85,37.85,37.71,37.71,1199.0,30.4502,30.4502,30.3375,30.3375,1199.0
2020-05-13 13:55:00,37.72,37.79,37.72,37.78,600.0,30.3456,30.4019,30.3456,30.3939,600.0
2020-05-13 14:00:00,37.81,37.81,37.57,37.64,2230.0,30.418,30.418,30.2249,30.2812,2230.0
2020-05-13 14:05:00,37.64,37.81,37.64,37.72,1300.0,30.2812,30.418,30.2812,30.3456,1300.0
2020-05-13 14:10:00,37.69,37.71,37.68,37.71,600.0,30.3214,30.3375,30.3134,30.3375,600.0
2020-05-13 14:15:00,37.68,37.76,37.63,37.63,1014.0,30.3134,30.3778,30.2732,30.2732,1014.0
2020-05-13 14:20:00,37.67,37.79,37.67,37.78,1100.0,30.3054,30.4019,30.3054,30.3939,1100.0
2020-05-13 14:25:00,37.73,37.79,37.64,37.78,2100.0,30.3536,30.4019,30.2812,30.3939,2100.0
2020-05-13 14:30:00,37.8,38.02,37.8,37.99,1100.0,30.4099,30.5869,30.4099,30.5628,1100.0
2020-05-13 14:35:00,37.99,38.02,37.87,37.9,1000.0,30.5628,30.5869,30.4663,30.4904,1000.0
2020-05-13 14:40:00,37.92,37.99,37.81,37.81,1100.0,30.5065,30.5628,30.418,30.418,1100.0
2020-05-13 14:45:00,37.81,37.84,37.74,37.76,900.0,30.418,30.4421,30.3617,30.3778,900.0
2020-05-13 14:50:00,37.68,37.68,37.61,37.61,500.0,30.3134,30.3134,30.2571,30.2571,500.0
2020-05-13 14:55:00,37.6,37.66,37.49,37.51,2263.0,30.249,30.2973,30.1605,30.1766,2263.0
2020-05-13 15:00:00,37.51,37.77,37.51,37.71,4255.0,30.1766,30.3858,30.1766,30.3375,4255.0
2020-05-13 15:05:00,37.61,37.73,37.56,37.59,4259.0,30.2571,30.3536,30.2169,30.241,4259.0
2020-05-13 15:10:00,37.65,37.7,37.56,37.63,3036.0,30.2893,30.3295,30.2169,30.2732,3036.0
2020-05-13 15:15:00,37.6,37.75,37.6,37.61,4133.0,30.249,30.3697,30.249,30.2571,4133.0
2020-05-13 15:20:00,37.62,37.63,37.45,37.49,3075.0,30.2651,30.2732,30.1284,30.1605,3075.0
2020-05-13 15:25:00,37.5,37.51,37.28,37.41,6800.0,30.1686,30.1766,29.9916,30.0962,6800.0
2020-05-13 15:30:00,37.41,37.75,37.34,37.75,6126.0,30.0962,30.3697,30.0399,30.3697,6126.0
2020-05-13 15:35:00,37.75,37.87,37.6,37.75,6320.0,30.3697,30.4663,30.249,30.3697,6320.0
2020-05-13 15:40:00,37.8,37.88,37.79,37.84,3974.0,30.4099,30.4743,30.4019,30.4421,3974.0
2020-05-13 15:45:00,37.8,37.91,37.71,37.87,5027.0,30.4099,30.4984,30.3375,30.4663,5027.0
2020-05-13 15:50:00,37.78,37.9,37.73,37.85,6970.0,30.3939,30.4904,30.3536,30.4502,6970.0
2020-05-13 15:55:00,37.84,37.85,37.71,37.79,5901.0,30.4421,30.4502,30.3375,30.4019,5901.0
2020-05-14 09:30:00,37.12,37.12,36.46,36.46,1400.0,29.8629,29.8629,29.3319,29.3319,1400.0
2020-05-14 09:35:00,36.44,36.71,36.22,36.71,4340.0,29.3158,29.533,29.1388,29.533,4340.0
2020-05-14 09:40:00,36.58,36.64,36.31,36.31,2100.0,29.4285,29.4767,29.2112,29.2112,2100.0
2020-05-14 09:45:00,36.35,36.7,36.32,36.32,3049.0,29.2434,29.525,29.2193,29.2193,3049.0
2020-05-14 09:50:00,36.39,36.44,36.15,36.15,3499.0,29.2756,29.3158,29.0825,29.0825,3499.0
2020-05-14 09:55:00,36.15,36.21,35.98,36.19,6992.0,29.0825,29.1308,28.9458,29.1147,6992.0
2020-05-14 10:00:00,36.08,36.13,35.83,35.88,3054.0,29.0262,29.0664,28.8251,28.8653,3054.0
2020-05-14 10:05:00,35.86,36.39,35.86,36.26,3029.0,28.8492,29.2756,28.8492,29.171,3029.0
2020-05-14 10:10:00,36.39,36.5,36.34,36.49,3250.0,29.2756,29.3641,29.2354,29.3561,3250.0
2020-05-14 10:15:00,36.34,36.74,36.34,36.72,4278.0,29.2354,29.5572,29.2354,29.5411,4278.0
2020-05-14 10:20:00,36.82,36.83,36.73,36.77,3000.0,29.6215,29.6296,29.5491,29.5813,3000.0
2020-05-14 10:25:00,36.9,37.48,36.9,37.38,2800.0,29.6859,30.1525,29.6859,30.0721,2800.0
2020-05-14 10:30:00,37.54,38.26,37.54,38.23,3970.0,30.2008,30.78,30.2008,30.7559,3970.0
2020-05-14 10:35:00,38.32,38.8,38.32,38.8,3382.0,30.8283,31.2144,30.8283,31.2144,3382.0
2020-05-14 10:40:00,38.69,38.86,38.35,38.35,2500.0,31.1259,31.2627,30.8524,30.8524,2500.0
2020-05-14 10:45:00,38.35,38.7,38.35,38.7,1449.0,30.8524,31.134,30.8524,31.134,1449.0
2020-05-14 10:50:00,38.66,39.27,38.66,39.0,4345.0,31.1018,31.5926,31.1018,31.3753,4345.0
2020-05-14 10:55:00,38.84,38.84,38.84,38.84,100.0,31.2466,31.2466,31.2466,31.2466,100.0
2020-05-14 11:00:00,39.0,39.15,39.0,39.06,2148.0,31.3753,31.496,31.3753,31.4236,2148.0
2020-05-14 11:05:00,39.2,39.35,39.05,39.05,1730.0,31.5362,31.6569,31.4156,31.4156,1730.0
2020-05-14 11:10:00,39.06,39.06,38.92,38.98,300.0,31.4236,31.4236,31.311,31.3592,300.0
2020-05-14 11:15:00,38.97,39.14,38.97,39.1,800.0,31.3512,31.488,31.3512,31.4558,800.0
2020-05-14 11:20:00,38.94,38.94,38.56,38.58,1900.0,31.3271,31.3271,31.0214,31.0374,1900.0
2020-05-14 11:25:00,38.2,38.2,38.17,38.18,550.0,30.7317,30.7317,30.7076,30.7157,550.0
2020-05-14 11:30:00,38.1,38.15,37.91,37.91,1564.0,30.6513,30.6915,30.4984,30.4984,1564.0
2020-05-14 11:35:00,37.83,37.88,37.44,37.44,3779.0,30.4341,30.4743,30.1203,30.1203,3779.0
2020-05-14 11:40:00,37.45,37.5,37.32,37.5,700.0,30.1284,30.1686,30.0238,30.1686,700.0
2020-05-14 11:45:00,37.5,37.5,37.5,37.5,0.0,30.1686,30.1686,30.1686,30.1686,0.0
2020-05-14 11:50:00,38.05,38.1,38.05,38.06,600.0,30.6111,30.6513,30.6111,30.6191,600.0
2020-05-14 11:55:00,38.04,38.04,38.03,38.03,500.0,30.603,30.603,30.595,30.595,500.0
2020-05-14 12:00:00,38.03,38.03,38.03,38.03,0.0,30.595,30.595,30.595,30.595,0.0
2020-05-14 12:05:00,38.16,38.29,38.16,38.2,950.0,30.6996,30.8041,30.6996,30.7317,950.0
2020-05-14 12:10:00,38.21,38.35,38.21,38.3,300.0,30.7398,30.8524,30.7398,30.8122,300.0
2020-05-14 12:15:00,38.3,38.3,38.3,38.3,0.0,30.8122,30.8122,30.8122,30.8122,0.0
2020-05-14 12:20:00,38.0,38.13,38.0,38.08,1382.0,30.5708,30.6754,30.5708,30.6352,1382.0
2020-05-14 12:25:00,38.07,38.07,38.0,38.01,400.0,30.6272,30.6272,30.5708,30.5789,400.0
2020-05-14 12:30:00,38.14,38.3,38.12,38.3,1846.0,30.6835,30.8122,30.6674,30.8122,1846.0
2020-05-14 12:35:00,38.29,38.42,38.28,38.38,700.0,30.8041,30.9087,30.7961,30.8766,700.0
2020-05-14 12:40:00,38.37,38.66,38.33,38.66,1300.0,30.8685,31.1018,30.8363,31.1018,1300.0
2020-05-14 12:45:00,38.63,38.65,38.63,38.63,300.0,31.0777,31.0938,31.0777,31.0777,300.0
2020-05-14 12:50:00,38.59,38.98,38.56,38.98,1166.0,31.0455,31.3592,31.0214,31.3592,1166.0
2020-05-14 12:55:00,39.0,39.05,38.96,38.96,864.0,31.3753,31.4156,31.3432,31.3432,864.0
2020-05-14 13:00:00,39.05,39.05,38.8,38.8,1300.0,31.4156,31.4156,31.2144,31.2144,1300.0
2020-05-14 13:05:00,38.84,38.85,38.79,38.82,1538.0,31.2466,31.2547,31.2064,31.2305,1538.0
2020-05-14 13:10:00,38.94,39.12,38.94,39.09,2050.0,31.3271,31.4719,31.3271,31.4477,2050.0
2020-05-14 13:15:00,39.11,39.2,39.11,39.2,518.0,31.4638,31.5362,31.4638,31.5362,518.0
2020-05-14 13:20:00,39.26,39.31,39.16,39.22,1954.0,31.5845,31.6247,31.5041,31.5523,1954.0
2020-05-14 13:25:00,39.4,39.43,39.4,39.4,2554.0,31.6971,31.7213,31.6971,31.6971,2554.0
2020-05-14 13:30:00,39.45,39.5,39.17,39.17,1100.0,31.7374,31.7776,31.5121,31.5121,1100.0
2020-05-14 13:35:00,39.17,39.17,39.01,39.06,1300.0,31.5121,31.5121,31.3834,31.4236,1300.0
2020-05-14 13:40:00,39.05,39.05,38.98,38.98,1000.0,31.4156,31.4156,31.3592,31.3592,1000.0
2020-05-14 13:45:00,39.01,39.21,39.0,39.19,900.0,31.3834,31.5443,31.3753,31.5282,900.0
2020-05-14 13:50:00,39.16,39.16,38.94,38.94,1000.0,31.5041,31.5041,31.3271,31.3271,1000.0
2020-05-14 13:55:00,38.96,38.96,38.73,38.76,2488.0,31.3432,31.3432,31.1581,31.1823,2488.0
2020-05-14 14:00:00,38.58,38.7,38.53,38.61,600.0,31.0374,31.134,30.9972,31.0616,600.0
2020-05-14 14:05:00,38.6,38.6,38.5,38.52,1000.0,31.0535,31.0535,30.9731,30.9892,1000.0
2020-05-14 14:10:00,38.62,38.64,38.53,38.53,1000.0,31.0696,31.0857,30.9972,30.9972,1000.0
2020-05-14 14:15:00,38.55,38.56,38.41,38.41,700.0,31.0133,31.0214,30.9007,30.9007,700.0
2020-05-14 14:20:00,38.58,38.58,38.58,38.58,100.0,31.0374,31.0374,31.0374,31.0374,100.0
2020-05-14 14:25:00,38.42,38.58,38.42,38.53,500.0,30.9087,31.0374,30.9087,30.9972,500.0
2020-05-14 14:30:00,38.55,38.58,38.46,38.46,1000.0,31.0133,31.0374,30.9409,30.9409,1000.0
2020-05-14 14:35:00,38.42,38.42,38.27,38.27,842.0,30.9087,30.9087,30.7881,30.7881,842.0
2020-05-14 14:40:00,38.34,38.34,38.19,38.33,600.0,30.8444,30.8444,30.7237,30.8363,600.0
2020-05-14 14:45:00,38.33,38.37,38.27,38.27,1200.0,30.8363,30.8685,30.7881,30.7881,1200.0
2020-05-14 14:50:00,38.31,38.43,38.31,38.41,700.0,30.8202,30.9168,30.8202,30.9007,700.0
2020-05-14 14:55:00,38.49,38.49,38.4,38.4,1390.0,30.965,30.965,30.8926,30.8926,1390.0
2020-05-14 15:00:00,38.36,38.46,38.35,38.43,712.0,30.8605,30.9409,30.8524,30.9168,712.0
2020-05-14 15:05:00,38.41,38.49,38.37,38.48,900.0,30.9007,30.965,30.8685,30.957,900.0
2020-05-14 15:10:00,38.46,38.46,38.34,38.34,600.0,30.9409,30.9409,30.8444,30.8444,600.0
2020-05-14 15:15:00,38.35,38.4,38.29,38.29,1024.0,30.8524,30.8926,30.8041,30.8041,1024.0
2020-05-14 15:20:00,38.27,38.31,38.21,38.29,600.0,30.7881,30.8202,30.7398,30.8041,600.0
2020-05-14 15:25:00,38.28,38.35,38.23,38.23,700.0,30.7961,30.8524,30.7559,30.7559,700.0
2020-05-14 15:30:00,38.29,38.29,38.18,38.21,600.0,30.8041,30.8041,30.7157,30.7398,600.0
2020-05-14 15:35:00,38.22,38.23,38.03,38.03,2900.0,30.7478,30.7559,30.595,30.595,2900.0
2020-05-14 15:40:00,38.0,38.0,37.74,37.74,4600.0,30.5708,30.5708,30.3617,30.3617,4600.0
2020-05-14 15:45:00,37.78,37.9,37.78,37.83,2640.0,30.3939,30.4904,30.3939,30.4341,2640.0
2020-05-14 15:50:00,37.95,38.15,37.95,38.07,6178.0,30.5306,30.6915,30.5306,30.6272,6178.0
2020-05-14 15:55:00,38.05,38.22,38.0,38.19,4000.0,30.6111,30.7478,30.5708,30.7237,4000.0
2020-05-15 09:30:00,38.22,38.4,38.22,38.27,1700.0,30.7478,30.8926,30.7478,30.7881,1700.0
2020-05-15 09:35:00,38.3,39.0,38.3,39.0,3900.0,30.8122,31.3753,30.8122,31.3753,3900.0
2020-05-15 09:40:00,39.19,39.3,38.75,38.9,3400.0,31.5282,31.6167,31.1742,31.2949,3400.0
2020-05-15 09:45:00,39.03,39.08,38.82,38.82,1698.0,31.3995,31.4397,31.2305,31.2305,1698.0
2020-05-15 09:50:00,39.0,39.17,38.96,39.17,1870.0,31.3753,31.5121,31.3432,31.5121,1870.0
2020-05-15 09:55:00,39.14,39.14,38.95,38.98,700.0,31.488,31.488,31.3351,31.3592,700.0
2020-05-15 10:00:00,38.75,38.9,38.58,38.8,2362.0,31.1742,31.2949,31.0374,31.2144,2362.0
2020-05-15 10:05:00,38.75,38.92,38.75,38.89,1000.0,31.1742,31.311,31.1742,31.2868,1000.0
2020-05-15 10:10:00,38.97,39.22,38.93,39.06,2000.0,31.3512,31.5523,31.319,31.4236,2000.0
2020-05-15 10:15:00,39.14,39.28,39.11,39.2,2100.0,31.488,31.6006,31.4638,31.5362,2100.0
2020-05-15 10:20:00,39.21,39.5,39.17,39.2,2328.0,31.5443,31.7776,31.5121,31.5362,2328.0
2020-05-15 10:25:00,39.37,39.45,39.24,39.39,2100.0,31.673,31.7374,31.5684,31.6891,2100.0
2020-05-15 10:30:00,39.34,39.64,39.31,39.61,2300.0,31.6489,31.8902,31.6247,31.8661,2300.0
2020-05-15 10:35:00,39.52,39.69,39.48,39.52,2300.0,31.7937,31.9304,31.7615,31.7937,2300.0
2020-05-15 10:40:00,39.59,39.75,39.54,39.66,3700.0,31.85,31.9787,31.8098,31.9063,3700.0
2020-05-15 10:45:00,39.72,39.72,39.45,39.45,2300.0,31.9546,31.9546,31.7374,31.7374,2300.0
2020-05-15 10:50:00,39.34,39.38,39.26,39.26,900.0,31.6489,31.681,31.5845,31.5845,900.0
2020-05-15 10:55:00,39.44,39.44,39.27,39.36,3796.0,31.7293,31.7293,31.5926,31.665,3796.0
2020-05-15 11:00:00,39.06,39.25,39.0,39.02,2013.0,31.4236,31.5765,31.3753,31.3914,2013.0
2020-05-15 11:05:00,39.05,39.15,39.05,39.07,2600.0,31.4156,31.496,31.4156,31.4317,2600.0
2020-05-15 11:10:00,38.87,39.06,38.79,39.05,1702.0,31.2708,31.4236,31.2064,31.4156,1702.0
2020-05-15 11:15:00,39.02,39.06,38.93,38.99,1250.0,31.3914,31.4236,31.319,31.3673,1250.0
2020-05-15 11:20:00,39.04,39.28,39.04,39.28,2600.0,31.4075,31.6006,31.4075,31.6006,2600.0
2020-05-15 11:25:00,39.17,39.22,39.17,39.22,300.0,31.5121,31.5523,31.5121,31.5523,300.0
2020-05-15 11:30:00,39.03,39.13,39.03,39.13,3500.0,31.3995,31.4799,31.3995,31.4799,3500.0
2020-05-15 11:35:00,39.04,39.04,38.8,38.88,1100.0,31.4075,31.4075,31.2144,31.2788,1100.0
2020-05-15 11:40:00,38.82,38.85,38.71,38.74,1500.0,31.2305,31.2547,31.142,31.1662,1500.0
2020-05-15 11:45:00,38.67,38.67,38.55,38.58,1299.0,31.1099,31.1099,31.0133,31.0374,1299.0
2020-05-15 11:50:00,38.57,38.61,38.47,38.55,1336.0,31.0294,31.0616,30.949,31.0133,1336.0
2020-05-15 11:55:00,38.62,38.68,38.6,38.62,804.0,31.0696,31.1179,31.0535,31.0696,804.0
2020-05-15 12:00:00,38.57,38.81,38.57,38.81,1200.0,31.0294,31.2225,31.0294,31.2225,1200.0
2020-05-15 12:05:00,38.77,38.84,38.77,38.84,1000.0,31.1903,31.2466,31.1903,31.2466,1000.0
2020-05-15 12:10:00,38.83,38.87,38.78,38.87,3600.0,31.2386,31.2708,31.1983,31.2708,3600.0
2020-05-15 12:15:00,38.86,38.86,38.64,38.71,1700.0,31.2627,31.2627,31.0857,31.142,1700.0
2020-05-15 12:20:00,38.8,38.88,38.78,38.8,1300.0,31.2144,31.2788,31.1983,31.2144,1300.0
2020-05-15 12:25:00,38.81,38.87,38.75,38.75,1100.0,31.2225,31.2708,31.1742,31.1742,1100.0
2020-05-15 12:30:00,38.8,38.84,38.78,38.79,926.0,31.2144,31.2466,31.1983,31.2064,926.0
2020-05-15 12:35:00,38.75,38.79,38.69,38.72,830.0,31.1742,31.2064,31.1259,31.1501,830.0
2020-05-15 12:40:00,38.86,38.9,38.76,38.77,1601.0,31.2627,31.2949,31.1823,31.1903,1601.0
2020-05-15 12:45:00,38.8,38.81,38.75,38.78,700.0,31.2144,31.2225,31.1742,31.1983,700.0
2020-05-15 12:50:00,38.79,38.84,38.79,38.82,696.0,31.2064,31.2466,31.2064,31.2305,696.0
2020-05-15 12:55:00,38.78,38.81,38.68,38.81,900.0,31.1983,31.2225,31.1179,31.2225,900.0
2020-05-15 13:00:00,38.85,38.91,38.85,38.86,760.0,31.2547,31.3029,31.2547,31.2627,760.0
2020-05-15 13:05:00,38.83,38.83,38.81,38.82,500.0,31.2386,31.2386,31.2225,31.2305,500.0
2020-05-15 13:10:00,38.83,38.98,38.83,38.98,1200.0,31.2386,31.3592,31.2386,31.3592,1200.0
2020-05-15 13:15:00,38.9,38.92,38.82,38.82,300.0,31.2949,31.311,31.2305,31.2305,300.0
2020-05-15 13:20:00,38.89,38.92,38.89,38.92,200.0,31.2868,31.311,31.2868,31.311,200.0
2020-05-15 13:25:00,38.89,38.9,38.85,38.85,400.0,31.2868,31.2949,31.2547,31.2547,400.0
2020-05-15 13:30:00,38.81,38.99,38.81,38.98,700.0,31.2225,31.3673,31.2225,31.3592,700.0
2020-05-15 13:35:00,38.99,39.04,38.94,38.94,1000.0,31.3673,31.4075,31.3271,31.3271,1000.0
2020-05-15 13:40:00,39.07,39.1,39.07,39.1,300.0,31.4317,31.4558,31.4317,31.4558,300.0
2020-05-15 13:45:00,39.05,39.07,38.93,38.99,1200.0,31.4156,31.4317,31.319,31.3673,1200.0
2020-05-15 13:50:00,38.95,39.19,38.93,39.17,3599.0,31.3351,31.5282,31.319,31.5121,3599.0
2020-05-15 13:55:00,39.16,39.27,39.07,39.2,16050.0,31.5041,31.5926,31.4317,31.5362,16050.0
2020-05-15 14:00:00,39.3,39.5,39.28,39.5,1800.0,31.6167,31.7776,31.6006,31.7776,1800.0
2020-05-15 14:05:00,39.46,39.78,39.44,39.75,2902.0,31.7454,32.0028,31.7293,31.9787,2902.0
2020-05-15 14:10:00,39.62,39.62,39.54,39.55,2200.0,31.8741,31.8741,31.8098,31.8178,2200.0
2020-05-15 14:15:00,39.67,39.7,39.57,39.62,500.0,31.9144,31.9385,31.8339,31.8741,500.0
2020-05-15 14:20:00,39.68,39.73,39.6,39.6,500.0,31.9224,31.9626,31.858,31.858,500.0
2020-05-15 14:25:00,39.63,39.63,39.6,39.6,300.0,31.8822,31.8822,31.858,31.858,300.0
2020-05-15 14:30:00,39.48,39.5,39.44,39.45,525.0,31.7615,31.7776,31.7293,31.7374,525.0
2020-05-15 14:35:00,39.44,39.55,39.43,39.52,798.0,31.7293,31.8178,31.7213,31.7937,798.0
2020-05-15 14:40:00,39.52,39.52,39.52,39.52,0.0,31.7937,31.7937,31.7937,31.7937,0.0
2020-05-15 14:45:00,39.48,39.58,39.48,39.58,1900.0,31.7615,31.8419,31.7615,31.8419,1900.0
2020-05-15 14:50:00,39.61,39.66,39.6,39.66,600.0,31.8661,31.9063,31.858,31.9063,600.0
2020-05-15 14:55:00,39.64,39.64,39.53,39.53,1300.0,31.8902,31.8902,31.8017,31.8017,1300.0
2020-05-15 15:00:00,39.53,39.53,39.53,39.53,0.0,31.8017,31.8017,31.8017,31.8017,0.0
2020-05-15 15:05:00,39.48,39.53,39.48,39.53,1400.0,31.7615,31.8017,31.7615,31.8017,1400.0
2020-05-15 15:10:00,39.52,39.52,39.44,39.52,900.0,31.7937,31.7937,31.7293,31.7937,900.0
2020-05-15 15:15:00,39.55,39.55,39.45,39.52,900.0,31.8178,31.8178,31.7374,31.7937,900.0
2020-05-15 15:20:00,39.54,39.55,39.51,39.51,700.0,31.8098,31.8178,31.7856,31.7856,700.0
2020-05-15 15:25:00,39.47,39.56,39.47,39.47,1400.0,31.7535,31.8259,31.7535,31.7535,1400.0
2020-05-15 15:30:00,39.46,39.46,39.29,39.29,900.0,31.7454,31.7454,31.6086,31.6086,900.0
2020-05-15 15:35:00,39.32,39.32,39.14,39.16,900.0,31.6328,31.6328,31.488,31.5041,900.0
2020-05-15 15:40:00,39.14,39.14,38.99,39.0,2700.0,31.488,31.488,31.3673,31.3753,2700.0
2020-05-15 15:45:00,39.04,39.11,39.01,39.05,1300.0,31.4075,31.4638,31.3834,31.4156,1300.0
2020-05-15 15:50:00,38.92,38.93,38.71,38.72,6263.0,31.311,31.319,31.142,31.1501,6263.0
2020-05-15 15:55:00,38.74,38.82,38.61,38.8,5567.0,31.1662,31.2305,31.0616,31.2144,5567.0
2020-05-18 09:30:00,41.74,42.38,41.47,42.23,6105.0,33.5797,34.0945,33.3624,33.9739,6105.0
2020-05-18 09:35:00,42.3,42.6,42.3,42.54,3874.0,34.0302,34.2715,34.0302,34.2233,3874.0
2020-05-18 09:40:00,42.48,42.6,41.95,42.4,2020.0,34.175,34.2715,33.7486,34.1106,2020.0
2020-05-18 09:45:00,42.39,42.49,42.07,42.49,5015.0,34.1026,34.183,33.8451,34.183,5015.0
2020-05-18 09:50:00,42.51,42.71,42.17,42.17,2700.0,34.1991,34.36,33.9256,33.9256,2700.0
2020-05-18 09:55:00,42.24,42.45,42.09,42.2,5946.0,33.9819,34.1508,33.8612,33.9497,5946.0
2020-05-18 10:00:00,42.22,42.39,42.09,42.1,2100.0,33.9658,34.1026,33.8612,33.8693,2100.0
2020-05-18 10:05:00,42.12,42.14,41.82,42.1,4369.0,33.8854,33.9015,33.644,33.8693,4369.0
2020-05-18 10:10:00,42.04,42.11,41.88,41.88,1608.0,33.821,33.8773,33.6923,33.6923,1608.0
2020-05-18 10:15:00,41.81,42.0,41.81,42.0,1791.0,33.636,33.7888,33.636,33.7888,1791.0
2020-05-18 10:20:00,41.89,41.99,41.87,41.99,3290.0,33.7003,33.7808,33.6842,33.7808,3290.0
2020-05-18 10:25:00,41.99,42.47,41.99,42.33,4385.0,33.7808,34.1669,33.7808,34.0543,4385.0
2020-05-18 10:30:00,42.38,42.38,42.22,42.22,800.0,34.0945,34.0945,33.9658,33.9658,800.0
2020-05-18 10:35:00,42.39,42.71,42.39,42.66,5499.0,34.1026,34.36,34.1026,34.3198,5499.0
2020-05-18 10:40:00,42.65,42.79,42.64,42.69,2445.0,34.3117,34.4244,34.3037,34.3439,2445.0
2020-05-18 10:45:00,42.66,42.66,42.4,42.6,1700.0,34.3198,34.3198,34.1106,34.2715,1700.0
2020-05-18 10:50:00,42.48,42.48,42.39,42.39,300.0,34.175,34.175,34.1026,34.1026,300.0
2020-05-18 10:55:00,42.31,42.5,42.28,42.41,744.0,34.0382,34.1911,34.0141,34.1187,744.0
2020-05-18 11:00:00,42.35,42.41,42.29,42.41,1573.0,34.0704,34.1187,34.0221,34.1187,1573.0
2020-05-18 11:05:00,42.5,42.65,42.5,42.65,807.0,34.1911,34.3117,34.1911,34.3117,807.0
2020-05-18 11:10:00,42.65,42.75,42.65,42.71,881.0,34.3117,34.3922,34.3117,34.36,881.0
2020-05-18 11:15:00,42.63,42.71,42.63,42.69,1200.0,34.2957,34.36,34.2957,34.3439,1200.0
2020-05-18 11:20:00,42.7,43.0,42.7,43.0,4404.0,34.352,34.5933,34.352,34.5933,4404.0
2020-05-18 11:25:00,43.0,43.5,42.99,43.5,4200.0,34.5933,34.9956,34.5853,34.9956,4200.0
2020-05-18 11:30:00,43.39,43.4,43.17,43.17,2324.0,34.9071,34.9151,34.7301,34.7301,2324.0
2020-05-18 11:35:00,43.1,43.14,43.1,43.11,400.0,34.6738,34.706,34.6738,34.6818,400.0
2020-05-18 11:40:00,43.1,43.17,43.03,43.04,1300.0,34.6738,34.7301,34.6175,34.6255,1300.0
2020-05-18 11:45:00,43.0,43.0,42.67,42.7,1500.0,34.5933,34.5933,34.3278,34.352,1500.0
2020-05-18 11:50:00,42.64,42.64,42.63,42.63,298.0,34.3037,34.3037,34.2957,34.2957,298.0
2020-05-18 11:55:00,42.61,42.78,42.6,42.78,834.0,34.2796,34.4163,34.2715,34.4163,834.0
2020-05-18 12:00:00,42.7,42.72,42.59,42.72,900.0,34.352,34.3681,34.2635,34.3681,900.0
2020-05-18 12:05:00,42.64,42.68,42.45,42.61,1300.0,34.3037,34.3359,34.1508,34.2796,1300.0
2020-05-18 12:10:00,42.62,42.62,42.58,42.58,200.0,34.2876,34.2876,34.2554,34.2554,200.0
2020-05-18 12:15:00,42.52,42.6,42.38,42.38,1109.0,34.2072,34.2715,34.0945,34.0945,1109.0
2020-05-18 12:20:00,42.32,42.41,42.32,42.38,400.0,34.0463,34.1187,34.0463,34.0945,400.0
2020-05-18 12:25:00,42.48,42.48,42.45,42.45,300.0,34.175,34.175,34.1508,34.1508,300.0
2020-05-18 12:30:00,42.41,42.53,42.41,42.53,300.0,34.1187,34.2152,34.1187,34.2152,300.0
2020-05-18 12:35:00,42.5,42.52,42.5,42.52,504.0,34.1911,34.2072,34.1911,34.2072,504.0
2020-05-18 12:40:00,42.48,42.48,42.32,42.32,386.0,34.175,34.175,34.0463,34.0463,386.0
2020-05-18 12:45:00,42.32,42.32,42.28,42.28,250.0,34.0463,34.0463,34.0141,34.0141,250.0
2020-05-18 12:50:00,42.36,42.37,42.34,42.34,300.0,34.0784,34.0865,34.0624,34.0624,300.0
2020-05-18 12:55:00,42.45,42.59,42.45,42.59,1500.0,34.1508,34.2635,34.1508,34.2635,1500.0
2020-05-18 13:00:00,42.57,42.78,42.57,42.78,637.0,34.2474,34.4163,34.2474,34.4163,637.0
2020-05-18 13:05:00,42.87,42.95,42.87,42.9,700.0,34.4887,34.5531,34.4887,34.5129,700.0
2020-05-18 13:10:00,42.9,42.9,42.81,42.87,1579.0,34.5129,34.5129,34.4405,34.4887,1579.0
2020-05-18 13:15:00,42.86,43.0,42.85,42.97,856.0,34.4807,34.5933,34.4726,34.5692,856.0
2020-05-18 13:20:00,42.87,42.87,42.87,42.87,177.0,34.4887,34.4887,34.4887,34.4887,177.0
2020-05-18 13:25:00,42.85,42.92,42.85,42.92,400.0,34.4726,34.529,34.4726,34.529,400.0
2020-05-18 13:30:00,42.74,42.74,42.6,42.6,964.0,34.3842,34.3842,34.2715,34.2715,964.0
2020-05-18 13:35:00,42.69,42.76,42.69,42.76,300.0,34.3439,34.4002,34.3439,34.4002,300.0
2020-05-18 13:40:00,42.76,42.76,42.76,42.76,0.0,34.4002,34.4002,34.4002,34.4002,0.0
2020-05-18 13:45:00,42.95,42.98,42.94,42.94,1500.0,34.5531,34.5772,34.5451,34.5451,1500.0
2020-05-18 13:50:00,42.94,43.0,42.94,43.0,300.0,34.5451,34.5933,34.5451,34.5933,300.0
2020-05-18 13:55:00,43.0,43.0,43.0,43.0,0.0,34.5933,34.5933,34.5933,34.5933,0.0
2020-05-18 14:00:00,43.04,43.04,43.04,43.04,100.0,34.6255,34.6255,34.6255,34.6255,100.0
2020-05-18 14:05:00,43.07,43.08,42.92,42.92,800.0,34.6496,34.6577,34.529,34.529,800.0
2020-05-18 14:10:00,42.94,42.94,42.83,42.83,700.0,34.5451,34.5451,34.4566,34.4566,700.0
2020-05-18 14:15:00,42.88,42.89,42.53,42.53,1656.0,34.4968,34.5048,34.2152,34.2152,1656.0
2020-05-18 14:20:00,42.53,42.53,42.42,42.42,688.0,34.2152,34.2152,34.1267,34.1267,688.0
2020-05-18 14:25:00,42.42,42.42,42.42,42.42,0.0,34.1267,34.1267,34.1267,34.1267,0.0
2020-05-18 14:30:00,42.71,42.74,42.65,42.74,3226.0,34.36,34.3842,34.3117,34.3842,3226.0
2020-05-18 14:35:00,42.92,43.0,42.92,43.0,791.0,34.529,34.5933,34.529,34.5933,791.0
2020-05-18 14:40:00,43.05,43.11,43.04,43.09,1650.0,34.6335,34.6818,34.6255,34.6657,1650.0
2020-05-18 14:45:00,43.09,43.12,43.06,43.08,903.0,34.6657,34.6899,34.6416,34.6577,903.0
2020-05-18 14:50:00,42.98,43.02,42.98,43.02,1133.0,34.5772,34.6094,34.5772,34.6094,1133.0
2020-05-18 14:55:00,43.04,43.09,43.03,43.09,300.0,34.6255,34.6657,34.6175,34.6657,300.0
2020-05-18 15:00:00,43.04,43.11,43.04,43.11,720.0,34.6255,34.6818,34.6255,34.6818,720.0
2020-05-18 15:05:00,43.13,43.18,43.09,43.13,1200.0,34.6979,34.7381,34.6657,34.6979,1200.0
2020-05-18 15:10:00,43.11,43.22,43.1,43.1,1346.0,34.6818,34.7703,34.6738,34.6738,1346.0
2020-05-18 15:15:00,43.1,43.13,42.99,43.12,1841.0,34.6738,34.6979,34.5853,34.6899,1841.0
2020-05-18 15:20:00,43.15,43.24,43.11,43.13,3418.0,34.714,34.7864,34.6818,34.6979,3418.0
2020-05-18 15:25:00,43.19,43.25,43.15,43.19,788.0,34.7462,34.7944,34.714,34.7462,788.0
2020-05-18 15:30:00,43.16,43.34,43.16,43.29,2147.0,34.722,34.8669,34.722,34.8266,2147.0
2020-05-18 15:35:00,43.28,43.38,43.1,43.24,2139.0,34.8186,34.899,34.6738,34.7864,2139.0
2020-05-18 15:40:00,43.16,43.33,43.16,43.31,2070.0,34.722,34.8588,34.722,34.8427,2070.0
2020-05-18 15:45:00,43.32,43.45,43.32,43.45,1200.0,34.8508,34.9553,34.8508,34.9553,1200.0
2020-05-18 15:50:00,43.51,43.58,43.44,43.55,7032.0,35.0036,35.0599,34.9473,35.0358,7032.0
2020-05-18 15:55:00,43.56,43.63,43.45,43.49,4992.0,35.0438,35.1002,34.9553,34.9875,4992.0
2020-05-19 09:30:00,43.57,44.12,43.44,43.79,1300.0,35.0519,35.4944,34.9473,35.2289,1300.0
2020-05-19 09:35:00,43.5,43.56,42.75,42.89,2805.0,34.9956,35.0438,34.3922,34.5048,2805.0
2020-05-19 09:40:00,42.72,42.76,42.43,42.75,3299.0,34.3681,34.4002,34.1348,34.3922,3299.0
2020-05-19 09:45:00,42.68,42.79,42.59,42.78,2000.0,34.3359,34.4244,34.2635,34.4163,2000.0
2020-05-19 09:50:00,42.53,42.88,42.45,42.88,1845.0,34.2152,34.4968,34.1508,34.4968,1845.0
2020-05-19 09:55:00,42.92,43.13,42.92,43.11,700.0,34.529,34.6979,34.529,34.6818,700.0
2020-05-19 10:00:00,43.2,43.32,42.89,43.31,4000.0,34.7542,34.8508,34.5048,34.8427,4000.0
2020-05-19 10:05:00,43.47,43.85,43.47,43.79,1500.0,34.9714,35.2771,34.9714,35.2289,1500.0
2020-05-19 10:10:00,43.63,43.63,43.44,43.57,3513.0,35.1002,35.1002,34.9473,35.0519,3513.0
2020-05-19 10:15:00,43.43,43.43,43.06,43.15,3195.0,34.9393,34.9393,34.6416,34.714,3195.0
2020-05-19 10:20:00,43.24,43.34,43.13,43.34,3300.0,34.7864,34.8669,34.6979,34.8669,3300.0
2020-05-19 10:25:00,43.31,43.49,43.03,43.07,8582.0,34.8427,34.9875,34.6175,34.6496,8582.0
2020-05-19 10:30:00,43.07,43.29,42.86,42.93,4023.0,34.6496,34.8266,34.4807,34.537,4023.0
2020-05-19 10:35:00,42.97,42.97,42.71,42.95,1500.0,34.5692,34.5692,34.36,34.5531,1500.0
2020-05-19 10:40:00,42.89,43.05,42.75,42.84,4250.0,34.5048,34.6335,34.3922,34.4646,4250.0
2020-05-19 10:45:00,42.89,43.29,42.83,43.29,13043.0,34.5048,34.8266,34.4566,34.8266,13043.0
2020-05-19 10:50:00,43.31,43.4,43.18,43.37,2900.0,34.8427,34.9151,34.7381,34.891,2900.0
2020-05-19 10:55:00,43.37,43.37,43.31,43.31,200.0,34.891,34.891,34.8427,34.8427,200.0
2020-05-19 11:00:00,43.03,43.3,43.03,43.23,1159.0,34.6175,34.8347,34.6175,34.7784,1159.0
2020-05-19 11:05:00,43.22,43.22,43.09,43.17,719.0,34.7703,34.7703,34.6657,34.7301,719.0
2020-05-19 11:10:00,43.11,43.11,42.96,42.96,500.0,34.6818,34.6818,34.5611,34.5611,500.0
2020-05-19 11:15:00,42.99,43.11,42.99,43.07,699.0,34.5853,34.6818,34.5853,34.6496,699.0
2020-05-19 11:20:00,43.2,43.29,43.2,43.29,300.0,34.7542,34.8266,34.7542,34.8266,300.0
2020-05-19 11:25:00,43.25,43.25,43.13,43.13,300.0,34.7944,34.7944,34.6979,34.6979,300.0
2020-05-19 11:30:00,43.12,43.31,43.1,43.3,1800.0,34.6899,34.8427,34.6738,34.8347,1800.0
2020-05-19 11:35:00,43.41,43.41,43.0,43.0,300.0,34.9232,34.9232,34.5933,34.5933,300.0
2020-05-19 11:40:00,43.15,43.15,42.98,42.98,1600.0,34.714,34.714,34.5772,34.5772,1600.0
2020-05-19 11:45:00,42.97,43.0,42.76,42.76,4700.0,34.5692,34.5933,34.4002,34.4002,4700.0
2020-05-19 11:50:00,42.82,42.82,42.65,42.75,1900.0,34.4485,34.4485,34.3117,34.3922,1900.0
2020-05-19 11:55:00,42.76,42.82,42.7,42.78,811.0,34.4002,34.4485,34.352,34.4163,811.0
2020-05-19 12:00:00,42.81,42.83,42.79,42.83,1100.0,34.4405,34.4566,34.4244,34.4566,1100.0
2020-05-19 12:05:00,42.86,42.92,42.86,42.92,200.0,34.4807,34.529,34.4807,34.529,200.0
2020-05-19 12:10:00,42.93,43.03,42.93,43.03,500.0,34.537,34.6175,34.537,34.6175,500.0
2020-05-19 12:15:00,42.94,42.94,42.86,42.86,700.0,34.5451,34.5451,34.4807,34.4807,700.0
2020-05-19 12:20:00,42.81,42.88,42.81,42.88,809.0,34.4405,34.4968,34.4405,34.4968,809.0
2020-05-19 12:25:00,42.78,42.83,42.78,42.83,300.0,34.4163,34.4566,34.4163,34.4566,300.0
2020-05-19 12:30:00,42.8,42.9,42.8,42.81,600.0,34.4324,34.5129,34.4324,34.4405,600.0
2020-05-19 12:35:00,42.81,42.81,42.81,42.81,0.0,34.4405,34.4405,34.4405,34.4405,0.0
2020-05-19 12:40:00,42.81,42.81,42.81,42.81,0.0,34.4405,34.4405,34.4405,34.4405,0.0
2020-05-19 12:45:00,42.85,42.85,42.84,42.85,300.0,34.4726,34.4726,34.4646,34.4726,300.0
2020-05-19 12:50:00,42.84,42.91,42.84,42.91,500.0,34.4646,34.5209,34.4646,34.5209,500.0
2020-05-19 12:55:00,42.93,42.93,42.81,42.81,800.0,34.537,34.537,34.4405,34.4405,800.0
2020-05-19 13:00:00,42.84,42.84,42.55,42.55,1325.0,34.4646,34.4646,34.2313,34.2313,1325.0
2020-05-19 13:05:00,42.55,42.59,42.55,42.59,300.0,34.2313,34.2635,34.2313,34.2635,300.0
2020-05-19 13:10:00,42.81,42.85,42.81,42.84,300.0,34.4405,34.4726,34.4405,34.4646,300.0
2020-05-19 13:15:00,42.89,42.97,42.86,42.94,859.0,34.5048,34.5692,34.4807,34.5451,859.0
2020-05-19 13:20:00,42.99,43.05,42.99,43.02,586.0,34.5853,34.6335,34.5853,34.6094,586.0
2020-05-19 13:25:00,43.04,43.08,42.93,42.93,700.0,34.6255,34.6577,34.537,34.537,700.0
2020-05-19 13:30:00,42.88,42.92,42.88,42.88,2200.0,34.4968,34.529,34.4968,34.4968,2200.0
2020-05-19 13:35:00,42.87,42.9,42.8,42.8,1300.0,34.4887,34.5129,34.4324,34.4324,1300.0
2020-05-19 13:40:00,42.92,42.99,42.91,42.99,500.0,34.529,34.5853,34.5209,34.5853,500.0
2020-05-19 13:45:00,42.96,43.05,42.96,43.05,400.0,34.5611,34.6335,34.5611,34.6335,400.0
2020-05-19 13:50:00,43.02,43.03,42.98,43.03,300.0,34.6094,34.6175,34.5772,34.6175,300.0
2020-05-19 13:55:00,43.03,43.15,43.02,43.15,800.0,34.6175,34.714,34.6094,34.714,800.0
2020-05-19 14:00:00,43.11,43.11,42.99,43.07,700.0,34.6818,34.6818,34.5853,34.6496,700.0
2020-05-19 14:05:00,43.18,43.3,43.17,43.3,972.0,34.7381,34.8347,34.7301,34.8347,972.0
2020-05-19 14:10:00,43.29,43.36,43.29,43.32,800.0,34.8266,34.8829,34.8266,34.8508,800.0
2020-05-19 14:15:00,43.32,43.32,43.32,43.32,325.0,34.8508,34.8508,34.8508,34.8508,325.0
2020-05-19 14:20:00,43.38,43.48,43.38,43.45,1000.0,34.899,34.9795,34.899,34.9553,1000.0
2020-05-19 14:25:00,43.49,43.6,43.49,43.53,1058.0,34.9875,35.076,34.9875,35.0197,1058.0
2020-05-19 14:30:00,43.42,43.44,43.32,43.43,1350.0,34.9312,34.9473,34.8508,34.9393,1350.0
2020-05-19 14:35:00,43.46,43.5,43.46,43.49,400.0,34.9634,34.9956,34.9634,34.9875,400.0
2020-05-19 14:40:00,43.34,43.4,43.31,43.31,898.0,34.8669,34.9151,34.8427,34.8427,898.0
2020-05-19 14:45:00,43.26,43.37,43.26,43.37,300.0,34.8025,34.891,34.8025,34.891,300.0
2020-05-19 14:50:00,43.31,43.31,43.29,43.29,200.0,34.8427,34.8427,34.8266,34.8266,200.0
2020-05-19 14:55:00,43.31,43.31,42.71,42.75,1900.0,34.8427,34.8427,34.36,34.3922,1900.0
2020-05-19 15:00:00,42.85,42.87,42.79,42.79,544.0,34.4726,34.4887,34.4244,34.4244,544.0
2020-05-19 15:05:00,42.78,42.88,42.78,42.88,617.0,34.4163,34.4968,34.4163,34.4968,617.0
2020-05-19 15:10:00,42.83,43.02,42.83,42.93,765.0,34.4566,34.6094,34.4566,34.537,765.0
2020-05-19 15:15:00,42.94,42.94,42.66,42.67,1500.0,34.5451,34.5451,34.3198,34.3278,1500.0
2020-05-19 15:20:00,42.68,42.68,42.56,42.56,900.0,34.3359,34.3359,34.2393,34.2393,900.0
2020-05-19 15:25:00,42.52,42.55,42.36,42.49,1861.0,34.2072,34.2313,34.0784,34.183,1861.0
2020-05-19 15:30:00,42.44,42.47,42.35,42.44,2326.0,34.1428,34.1669,34.0704,34.1428,2326.0
2020-05-19 15:35:00,42.38,42.38,42.23,42.27,1900.0,34.0945,34.0945,33.9739,34.006,1900.0
2020-05-19 15:40:00,42.26,42.31,42.21,42.21,1600.0,33.998,34.0382,33.9578,33.9578,1600.0
2020-05-19 15:45:00,42.19,42.3,42.11,42.11,2135.0,33.9417,34.0302,33.8773,33.8773,2135.0
2020-05-19 15:50:00,42.11,42.13,41.91,41.93,5306.0,33.8773,33.8934,33.7164,33.7325,5306.0
2020-05-19 15:55:00,41.95,41.99,41.82,41.84,7945.0,33.7486,33.7808,33.644,33.6601,7945.0
2020-05-20 09:30:00,42.98,43.5,42.74,43.43,1236.0,34.5772,34.9956,34.3842,34.9393,1236.0
2020-05-20 09:35:00,43.28,43.28,43.0,43.18,1400.0,34.8186,34.8186,34.5933,34.7381,1400.0
2020-05-20 09:40:00,43.29,43.57,43.16,43.33,3711.0,34.8266,35.0519,34.722,34.8588,3711.0
2020-05-20 09:45:00,43.37,43.61,43.37,43.61,1888.0,34.891,35.0841,34.891,35.0841,1888.0
2020-05-20 09:50:00,43.77,43.77,43.49,43.49,3000.0,35.2128,35.2128,34.9875,34.9875,3000.0
2020-05-20 09:55:00,43.67,43.75,43.52,43.69,1100.0,35.1323,35.1967,35.0117,35.1484,1100.0
2020-05-20 10:00:00,43.68,43.84,43.68,43.84,500.0,35.1404,35.2691,35.1404,35.2691,500.0
2020-05-20 10:05:00,43.91,43.95,43.87,43.87,1500.0,35.3254,35.3576,35.2932,35.2932,1500.0
2020-05-20 10:10:00,43.75,43.94,43.75,43.86,1300.0,35.1967,35.3495,35.1967,35.2852,1300.0
2020-05-20 10:15:00,43.91,43.91,43.74,43.86,900.0,35.3254,35.3254,35.1886,35.2852,900.0
2020-05-20 10:20:00,43.9,43.96,43.84,43.91,1580.0,35.3174,35.3656,35.2691,35.3254,1580.0
2020-05-20 10:25:00,43.87,43.87,43.81,43.85,500.0,35.2932,35.2932,35.245,35.2771,500.0
2020-05-20 10:30:00,43.97,43.98,43.7,43.76,1300.0,35.3737,35.3817,35.1565,35.2047,1300.0
2020-05-20 10:35:00,43.9,43.9,43.66,43.75,1511.0,35.3174,35.3174,35.1243,35.1967,1511.0
2020-05-20 10:40:00,43.9,43.93,43.89,43.93,500.0,35.3174,35.3415,35.3093,35.3415,500.0
2020-05-20 10:45:00,43.82,44.0,43.82,44.0,1643.0,35.253,35.3978,35.253,35.3978,1643.0
2020-05-20 10:50:00,43.92,43.92,43.92,43.92,100.0,35.3335,35.3335,35.3335,35.3335,100.0
2020-05-20 10:55:00,43.84,43.9,43.8,43.8,2101.0,35.2691,35.3174,35.2369,35.2369,2101.0
2020-05-20 11:00:00,43.75,43.85,43.74,43.77,2462.0,35.1967,35.2771,35.1886,35.2128,2462.0
2020-05-20 11:05:00,43.65,43.7,43.47,43.47,1416.0,35.1162,35.1565,34.9714,34.9714,1416.0
2020-05-20 11:10:00,43.56,43.67,43.56,43.63,500.0,35.0438,35.1323,35.0438,35.1002,500.0
2020-05-20 11:15:00,43.81,43.88,43.73,43.88,1488.0,35.245,35.3013,35.1806,35.3013,1488.0
2020-05-20 11:20:00,43.86,43.86,43.77,43.77,1124.0,35.2852,35.2852,35.2128,35.2128,1124.0
2020-05-20 11:25:00,43.8,43.86,43.8,43.86,370.0,35.2369,35.2852,35.2369,35.2852,370.0
2020-05-20 11:30:00,43.72,43.72,43.54,43.63,1290.0,35.1726,35.1726,35.0277,35.1002,1290.0
2020-05-20 11:35:00,43.65,43.66,43.45,43.45,800.0,35.1162,35.1243,34.9553,34.9553,800.0
2020-05-20 11:40:00,43.45,43.46,43.45,43.45,715.0,34.9553,34.9634,34.9553,34.9553,715.0
2020-05-20 11:45:00,43.5,43.52,43.49,43.51,900.0,34.9956,35.0117,34.9875,35.0036,900.0
2020-05-20 11:50:00,43.49,43.6,43.49,43.5,700.0,34.9875,35.076,34.9875,34.9956,700.0
2020-05-20 11:55:00,43.51,43.56,43.46,43.47,900.0,35.0036,35.0438,34.9634,34.9714,900.0
2020-05-20 12:00:00,43.4,43.4,43.28,43.28,500.0,34.9151,34.9151,34.8186,34.8186,500.0
2020-05-20 12:05:00,43.34,43.34,43.33,43.33,300.0,34.8669,34.8669,34.8588,34.8588,300.0
2020-05-20 12:10:00,43.33,43.33,43.24,43.27,700.0,34.8588,34.8588,34.7864,34.8105,700.0
2020-05-20 12:15:00,43.39,43.39,43.37,43.37,374.0,34.9071,34.9071,34.891,34.891,374.0
2020-05-20 12:20:00,43.46,43.57,43.45,43.45,400.0,34.9634,35.0519,34.9553,34.9553,400.0
2020-05-20 12:25:00,43.48,43.64,43.48,43.63,1200.0,34.9795,35.1082,34.9795,35.1002,1200.0
2020-05-20 12:30:00,43.62,43.73,43.62,43.73,1125.0,35.0921,35.1806,35.0921,35.1806,1125.0
2020-05-20 12:35:00,43.66,43.76,43.66,43.76,400.0,35.1243,35.2047,35.1243,35.2047,400.0
2020-05-20 12:40:00,43.76,43.76,43.76,43.76,0.0,35.2047,35.2047,35.2047,35.2047,0.0
2020-05-20 12:45:00,43.63,43.73,43.63,43.73,200.0,35.1002,35.1806,35.1002,35.1806,200.0
2020-05-20 12:50:00,43.76,43.76,43.55,43.55,3799.0,35.2047,35.2047,35.0358,35.0358,3799.0
2020-05-20 12:55:00,43.5,43.51,43.46,43.51,1300.0,34.9956,35.0036,34.9634,35.0036,1300.0
2020-05-20 13:00:00,43.54,43.54,43.49,43.49,402.0,35.0277,35.0277,34.9875,34.9875,402.0
2020-05-20 13:05:00,43.46,43.46,43.41,43.41,200.0,34.9634,34.9634,34.9232,34.9232,200.0
2020-05-20 13:10:00,43.32,43.45,43.32,43.45,582.0,34.8508,34.9553,34.8508,34.9553,582.0
2020-05-20 13:15:00,43.34,43.34,43.32,43.32,200.0,34.8669,34.8669,34.8508,34.8508,200.0
2020-05-20 13:20:00,43.42,43.42,43.35,43.35,300.0,34.9312,34.9312,34.8749,34.8749,300.0
2020-05-20 13:25:00,43.26,43.26,43.22,43.22,200.0,34.8025,34.8025,34.7703,34.7703,200.0
2020-05-20 13:30:00,43.25,43.25,43.16,43.16,537.0,34.7944,34.7944,34.722,34.722,537.0
2020-05-20 13:35:00,43.02,43.05,43.0,43.05,1594.0,34.6094,34.6335,34.5933,34.6335,1594.0
2020-05-20 13:40:00,43.05,43.11,43.05,43.11,298.0,34.6335,34.6818,34.6335,34.6818,298.0
2020-05-20 13:45:00,43.18,43.18,43.1,43.13,900.0,34.7381,34.7381,34.6738,34.6979,900.0
2020-05-20 13:50:00,43.13,43.13,43.05,43.05,532.0,34.6979,34.6979,34.6335,34.6335,532.0
2020-05-20 13:55:00,43.15,43.17,43.15,43.17,1025.0,34.714,34.7301,34.714,34.7301,1025.0
2020-05-20 14:00:00,43.25,43.25,43.23,43.23,600.0,34.7944,34.7944,34.7784,34.7784,600.0
2020-05-20 14:05:00,43.33,43.33,43.26,43.26,900.0,34.8588,34.8588,34.8025,34.8025,900.0
2020-05-20 14:10:00,43.28,43.35,43.15,43.15,500.0,34.8186,34.8749,34.714,34.714,500.0
2020-05-20 14:15:00,43.14,43.14,43.1,43.12,500.0,34.706,34.706,34.6738,34.6899,500.0
2020-05-20 14:20:00,43.1,43.18,43.09,43.18,1880.0,34.6738,34.7381,34.6657,34.7381,1880.0
2020-05-20 14:25:00,43.2,43.29,43.16,43.29,500.0,34.7542,34.8266,34.722,34.8266,500.0
2020-05-20 14:30:00,43.37,43.37,43.33,43.33,600.0,34.891,34.891,34.8588,34.8588,600.0
2020-05-20 14:35:00,43.34,43.34,43.23,43.23,600.0,34.8669,34.8669,34.7784,34.7784,600.0
2020-05-20 14:40:00,43.25,43.38,43.24,43.38,1600.0,34.7944,34.899,34.7864,34.899,1600.0
2020-05-20 14:45:00,43.41,43.41,43.41,43.41,100.0,34.9232,34.9232,34.9232,34.9232,100.0
2020-05-20 14:50:00,43.43,43.44,43.38,43.44,400.0,34.9393,34.9473,34.899,34.9473,400.0
2020-05-20 14:55:00,43.5,43.54,43.38,43.38,800.0,34.9956,35.0277,34.899,34.899,800.0
2020-05-20 15:00:00,43.37,43.6,43.37,43.47,3004.0,34.891,35.076,34.891,34.9714,3004.0
2020-05-20 15:05:00,43.44,43.5,43.41,43.5,836.0,34.9473,34.9956,34.9232,34.9956,836.0
2020-05-20 15:10:00,43.54,43.54,43.36,43.36,1650.0,35.0277,35.0277,34.8829,34.8829,1650.0
2020-05-20 15:15:00,43.32,43.43,43.3,43.43,695.0,34.8508,34.9393,34.8347,34.9393,695.0
2020-05-20 15:20:00,43.46,43.5,43.46,43.5,1717.0,34.9634,34.9956,34.9634,34.9956,1717.0
2020-05-20 15:25:00,43.56,43.64,43.51,43.64,2992.0,35.0438,35.1082,35.0036,35.1082,2992.0
2020-05-20 15:30:00,43.68,43.75,43.62,43.69,3613.0,35.1404,35.1967,35.0921,35.1484,3613.0
2020-05-20 15:35:00,43.68,43.69,43.58,43.6,1535.0,35.1404,35.1484,35.0599,35.076,1535.0
2020-05-20 15:40:00,43.6,43.73,43.6,43.71,1800.0,35.076,35.1806,35.076,35.1645,1800.0
2020-05-20 15:45:00,43.75,43.77,43.7,43.73,2900.0,35.1967,35.2128,35.1565,35.1806,2900.0
2020-05-20 15:50:00,43.71,43.72,43.64,43.69,7072.0,35.1645,35.1726,35.1082,35.1484,7072.0
2020-05-20 15:55:00,43.71,43.72,43.62,43.62,7650.0,35.1645,35.1726,35.0921,35.0921,7650.0
2020-05-21 09:30:00,43.85,43.95,43.75,43.75,600.0,35.2771,35.3576,35.1967,35.1967,600.0
2020-05-21 09:35:00,43.91,44.17,43.85,44.17,800.0,35.3254,35.5346,35.2771,35.5346,800.0
2020-05-21 09:40:00,43.98,44.0,43.81,44.0,1713.0,35.3817,35.3978,35.245,35.3978,1713.0
2020-05-21 09:45:00,43.99,43.99,43.68,43.82,1900.0,35.3898,35.3898,35.1404,35.253,1900.0
2020-05-21 09:50:00,43.7,43.99,43.64,43.83,2431.0,35.1565,35.3898,35.1082,35.2611,2431.0
2020-05-21 09:55:00,43.88,44.09,43.74,44.09,2396.0,35.3013,35.4702,35.1886,35.4702,2396.0
2020-05-21 10:00:00,44.03,44.12,43.93,44.12,600.0,35.422,35.4944,35.3415,35.4944,600.0
2020-05-21 10:05:00,43.98,43.98,43.94,43.94,200.0,35.3817,35.3817,35.3495,35.3495,200.0
2020-05-21 10:10:00,43.89,43.93,43.85,43.91,500.0,35.3093,35.3415,35.2771,35.3254,500.0
2020-05-21 10:15:00,43.83,43.96,43.82,43.94,1300.0,35.2611,35.3656,35.253,35.3495,1300.0
2020-05-21 10:20:00,44.04,44.04,43.91,43.94,600.0,35.43,35.43,35.3254,35.3495,600.0
2020-05-21 10:25:00,43.84,43.84,43.7,43.71,1900.0,35.2691,35.2691,35.1565,35.1645,1900.0
2020-05-21 10:30:00,43.77,43.77,43.55,43.63,7173.0,35.2128,35.2128,35.0358,35.1002,7173.0
2020-05-21 10:35:00,43.64,43.64,43.5,43.5,1133.0,35.1082,35.1082,34.9956,34.9956,1133.0
2020-05-21 10:40:00,43.36,43.43,43.35,43.43,1192.0,34.8829,34.9393,34.8749,34.9393,1192.0
2020-05-21 10:45:00,43.43,43.43,43.43,43.43,100.0,34.9393,34.9393,34.9393,34.9393,100.0
2020-05-21 10:50:00,43.15,43.15,43.15,43.15,100.0,34.714,34.714,34.714,34.714,100.0
2020-05-21 10:55:00,43.21,43.27,43.21,43.27,652.0,34.7623,34.8105,34.7623,34.8105,652.0
2020-05-21 11:00:00,43.16,43.16,42.75,42.75,3500.0,34.722,34.722,34.3922,34.3922,3500.0
2020-05-21 11:05:00,42.7,42.7,42.57,42.68,1420.0,34.352,34.352,34.2474,34.3359,1420.0
2020-05-21 11:10:00,42.66,42.92,42.66,42.72,700.0,34.3198,34.529,34.3198,34.3681,700.0
2020-05-21 11:15:00,42.75,42.75,42.5,42.5,500.0,34.3922,34.3922,34.1911,34.1911,500.0
2020-05-21 11:20:00,42.48,42.48,42.48,42.48,200.0,34.175,34.175,34.175,34.175,200.0
2020-05-21 11:25:00,42.11,42.31,42.11,42.31,400.0,33.8773,34.0382,33.8773,34.0382,400.0
2020-05-21 11:30:00,42.43,42.43,42.42,42.42,200.0,34.1348,34.1348,34.1267,34.1267,200.0
2020-05-21 11:35:00,42.53,42.68,42.53,42.68,300.0,34.2152,34.3359,34.2152,34.3359,300.0
2020-05-21 11:40:00,42.76,42.82,42.6,42.62,700.0,34.4002,34.4485,34.2715,34.2876,700.0
2020-05-21 11:45:00,42.7,42.7,42.45,42.45,1500.0,34.352,34.352,34.1508,34.1508,1500.0
2020-05-21 11:50:00,42.48,42.48,42.47,42.47,200.0,34.175,34.175,34.1669,34.1669,200.0
2020-05-21 11:55:00,42.5,42.56,42.5,42.56,1100.0,34.1911,34.2393,34.1911,34.2393,1100.0
2020-05-21 12:00:00,42.75,42.75,42.72,42.72,300.0,34.3922,34.3922,34.3681,34.3681,300.0
2020-05-21 12:05:00,42.83,42.83,42.83,42.83,100.0,34.4566,34.4566,34.4566,34.4566,100.0
2020-05-21 12:10:00,42.76,42.96,42.76,42.96,400.0,34.4002,34.5611,34.4002,34.5611,400.0
2020-05-21 12:15:00,42.99,43.02,42.89,42.96,3876.0,34.5853,34.6094,34.5048,34.5611,3876.0
2020-05-21 12:20:00,43.13,43.2,43.13,43.17,900.0,34.6979,34.7542,34.6979,34.7301,900.0
2020-05-21 12:25:00,43.02,43.02,43.02,43.02,100.0,34.6094,34.6094,34.6094,34.6094,100.0
2020-05-21 12:30:00,43.02,43.02,43.02,43.02,0.0,34.6094,34.6094,34.6094,34.6094,0.0
2020-05-21 12:35:00,43.02,43.07,43.02,43.07,200.0,34.6094,34.6496,34.6094,34.6496,200.0
2020-05-21 12:40:00,43.09,43.1,43.09,43.1,200.0,34.6657,34.6738,34.6657,34.6738,200.0
2020-05-21 12:45:00,43.09,43.23,43.09,43.23,600.0,34.6657,34.7784,34.6657,34.7784,600.0
2020-05-21 12:50:00,43.17,43.17,43.1,43.1,300.0,34.7301,34.7301,34.6738,34.6738,300.0
2020-05-21 12:55:00,43.15,43.15,43.09,43.09,200.0,34.714,34.714,34.6657,34.6657,200.0
2020-05-21 13:00:00,43.04,43.19,43.04,43.19,700.0,34.6255,34.7462,34.6255,34.7462,700.0
2020-05-21 13:05:00,43.16,43.16,43.09,43.09,300.0,34.722,34.722,34.6657,34.6657,300.0
2020-05-21 13:10:00,43.12,43.12,43.12,43.12,100.0,34.6899,34.6899,34.6899,34.6899,100.0
2020-05-21 13:15:00,43.1,43.18,43.1,43.18,600.0,34.6738,34.7381,34.6738,34.7381,600.0
2020-05-21 13:20:00,43.15,43.19,43.15,43.19,200.0,34.714,34.7462,34.714,34.7462,200.0
2020-05-21 13:25:00,43.14,43.14,43.14,43.14,100.0,34.706,34.706,34.706,34.706,100.0
2020-05-21 13:30:00,43.11,43.11,43.06,43.06,300.0,34.6818,34.6818,34.6416,34.6416,300.0
2020-05-21 13:35:00,43.08,43.08,42.97,42.97,957.0,34.6577,34.6577,34.5692,34.5692,957.0
2020-05-21 13:40:00,42.95,42.95,42.94,42.94,200.0,34.5531,34.5531,34.5451,34.5451,200.0
2020-05-21 13:45:00,42.97,43.02,42.97,43.02,800.0,34.5692,34.6094,34.5692,34.6094,800.0
2020-05-21 13:50:00,43.05,43.07,43.05,43.06,400.0,34.6335,34.6496,34.6335,34.6416,400.0
2020-05-21 13:55:00,42.9,42.94,42.83,42.83,700.0,34.5129,34.5451,34.4566,34.4566,700.0
2020-05-21 14:00:00,42.92,42.95,42.92,42.95,300.0,34.529,34.5531,34.529,34.5531,300.0
2020-05-21 14:05:00,42.93,43.01,42.93,43.01,200.0,34.537,34.6014,34.537,34.6014,200.0
2020-05-21 14:10:00,43.05,43.05,43.01,43.01,300.0,34.6335,34.6335,34.6014,34.6014,300.0
2020-05-21 14:15:00,43.05,43.05,43.05,43.05,100.0,34.6335,34.6335,34.6335,34.6335,100.0
2020-05-21 14:20:00,43.21,43.22,43.18,43.18,500.0,34.7623,34.7703,34.7381,34.7381,500.0
2020-05-21 14:25:00,43.18,43.18,43.15,43.15,200.0,34.7381,34.7381,34.714,34.714,200.0
2020-05-21 14:30:00,43.24,43.24,43.24,43.24,100.0,34.7864,34.7864,34.7864,34.7864,100.0
2020-05-21 14:35:00,43.22,43.22,43.07,43.1,700.0,34.7703,34.7703,34.6496,34.6738,700.0
2020-05-21 14:40:00,43.12,43.27,43.12,43.27,500.0,34.6899,34.8105,34.6899,34.8105,500.0
2020-05-21 14:45:00,43.23,43.23,43.1,43.1,600.0,34.7784,34.7784,34.6738,34.6738,600.0
2020-05-21 14:50:00,43.15,43.15,43.14,43.14,349.0,34.714,34.714,34.706,34.706,349.0
2020-05-21 14:55:00,43.04,43.1,42.95,43.1,890.0,34.6255,34.6738,34.5531,34.6738,890.0
2020-05-21 15:00:00,43.08,43.09,43.07,43.09,300.0,34.6577,34.6657,34.6496,34.6657,300.0
2020-05-21 15:05:00,43.07,43.07,43.06,43.06,600.0,34.6496,34.6496,34.6416,34.6416,600.0
2020-05-21 15:10:00,43.02,43.04,42.97,43.04,1200.0,34.6094,34.6255,34.5692,34.6255,1200.0
2020-05-21 15:15:00,43.03,43.06,42.99,43.06,2218.0,34.6175,34.6416,34.5853,34.6416,2218.0
2020-05-21 15:20:00,43.06,43.06,43.06,43.06,0.0,34.6416,34.6416,34.6416,34.6416,0.0
2020-05-21 15:25:00,43.14,43.24,43.14,43.21,2202.0,34.706,34.7864,34.706,34.7623,2202.0
2020-05-21 15:30:00,43.28,43.3,43.21,43.24,1338.0,34.8186,34.8347,34.7623,34.7864,1338.0
2020-05-21 15:35:00,43.21,43.27,43.2,43.26,2050.0,34.7623,34.8105,34.7542,34.8025,2050.0
2020-05-21 15:40:00,43.2,43.24,43.12,43.19,3600.0,34.7542,34.7864,34.6899,34.7462,3600.0
2020-05-21 15:45:00,43.2,43.2,43.04,43.09,2400.0,34.7542,34.7542,34.6255,34.6657,2400.0
2020-05-21 15:50:00,43.11,43.11,42.86,42.86,5011.0,34.6818,34.6818,34.4807,34.4807,5011.0
2020-05-21 15:55:00,42.87,42.9,42.81,42.9,4797.0,34.4887,34.5129,34.4405,34.5129,4797.0
2020-05-22 09:30:00,42.43,42.43,42.06,42.06,500.0,34.1348,34.1348,33.8371,33.8371,500.0
2020-05-22 09:35:00,42.0,42.26,42.0,42.26,400.0,33.7888,33.998,33.7888,33.998,400.0
2020-05-22 09:40:00,42.31,42.31,41.66,41.66,2161.0,34.0382,34.0382,33.5153,33.5153,2161.0
2020-05-22 09:45:00,41.69,41.93,41.69,41.81,300.0,33.5394,33.7325,33.5394,33.636,300.0
2020-05-22 09:50:00,41.93,42.0,41.85,42.0,2400.0,33.7325,33.7888,33.6682,33.7888,2400.0
2020-05-22 09:55:00,42.31,42.31,42.05,42.05,200.0,34.0382,34.0382,33.8291,33.8291,200.0
2020-05-22 10:00:00,42.03,42.04,41.82,41.87,600.0,33.813,33.821,33.644,33.6842,600.0
2020-05-22 10:05:00,41.75,41.75,41.58,41.6,1817.0,33.5877,33.5877,33.4509,33.467,1817.0
2020-05-22 10:10:00,41.64,41.64,41.45,41.47,1650.0,33.4992,33.4992,33.3464,33.3624,1650.0
2020-05-22 10:15:00,41.46,41.84,41.46,41.84,1200.0,33.3544,33.6601,33.3544,33.6601,1200.0
2020-05-22 10:20:00,41.99,42.23,41.93,42.13,600.0,33.7808,33.9739,33.7325,33.8934,600.0
2020-05-22 10:25:00,42.1,42.1,42.1,42.1,200.0,33.8693,33.8693,33.8693,33.8693,200.0
2020-05-22 10:30:00,42.13,42.13,42.13,42.13,100.0,33.8934,33.8934,33.8934,33.8934,100.0
2020-05-22 10:35:00,41.98,42.1,41.98,42.09,2970.0,33.7727,33.8693,33.7727,33.8612,2970.0
2020-05-22 10:40:00,42.03,42.03,41.96,41.97,430.0,33.813,33.813,33.7566,33.7647,430.0
2020-05-22 10:45:00,41.76,41.84,41.76,41.79,1100.0,33.5957,33.6601,33.5957,33.6199,1100.0
2020-05-22 10:50:00,41.75,41.89,41.68,41.84,2913.0,33.5877,33.7003,33.5314,33.6601,2913.0
2020-05-22 10:55:00,41.75,41.92,41.75,41.92,1400.0,33.5877,33.7245,33.5877,33.7245,1400.0
2020-05-22 11:00:00,41.91,42.14,41.91,42.14,1100.0,33.7164,33.9015,33.7164,33.9015,1100.0
2020-05-22 11:05:00,42.19,42.19,42.09,42.15,300.0,33.9417,33.9417,33.8612,33.9095,300.0
2020-05-22 11:10:00,42.06,42.06,42.06,42.06,200.0,33.8371,33.8371,33.8371,33.8371,200.0
2020-05-22 11:15:00,42.03,42.24,42.0,42.2,900.0,33.813,33.9819,33.7888,33.9497,900.0
2020-05-22 11:20:00,42.28,42.33,42.18,42.18,700.0,34.0141,34.0543,33.9336,33.9336,700.0
2020-05-22 11:25:00,42.15,42.2,42.12,42.17,700.0,33.9095,33.9497,33.8854,33.9256,700.0
2020-05-22 11:30:00,42.16,42.2,42.02,42.02,1880.0,33.9175,33.9497,33.8049,33.8049,1880.0
2020-05-22 11:35:00,42.17,42.19,42.12,42.12,600.0,33.9256,33.9417,33.8854,33.8854,600.0
2020-05-22 11:40:00,42.12,42.12,42.12,42.12,0.0,33.8854,33.8854,33.8854,33.8854,0.0
2020-05-22 11:45:00,42.26,42.36,42.24,42.35,2100.0,33.998,34.0784,33.9819,34.0704,2100.0
2020-05-22 11:50:00,42.35,42.47,42.35,42.36,900.0,34.0704,34.1669,34.0704,34.0784,900.0
2020-05-22 11:55:00,42.46,42.46,42.37,42.42,2200.0,34.1589,34.1589,34.0865,34.1267,2200.0
2020-05-22 12:00:00,42.46,42.46,42.36,42.36,500.0,34.1589,34.1589,34.0784,34.0784,500.0
2020-05-22 12:05:00,42.29,42.33,42.29,42.33,1000.0,34.0221,34.0543,34.0221,34.0543,1000.0
2020-05-22 12:10:00,42.35,42.44,42.26,42.26,2007.0,34.0704,34.1428,33.998,33.998,2007.0
2020-05-22 12:15:00,42.3,42.31,42.17,42.17,1100.0,34.0302,34.0382,33.9256,33.9256,1100.0
2020-05-22 12:20:00,42.26,42.26,42.13,42.22,1500.0,33.998,33.998,33.8934,33.9658,1500.0
2020-05-22 12:25:00,42.18,42.25,42.14,42.17,1800.0,33.9336,33.9899,33.9015,33.9256,1800.0
2020-05-22 12:30:00,42.18,42.27,42.18,42.25,550.0,33.9336,34.006,33.9336,33.9899,550.0
2020-05-22 12:35:00,42.29,42.29,42.28,42.28,200.0,34.0221,34.0221,34.0141,34.0141,200.0
2020-05-22 12:40:00,42.24,42.24,42.17,42.17,400.0,33.9819,33.9819,33.9256,33.9256,400.0
2020-05-22 12:45:00,42.17,42.2,42.17,42.18,600.0,33.9256,33.9497,33.9256,33.9336,600.0
2020-05-22 12:50:00,42.11,42.12,42.11,42.12,200.0,33.8773,33.8854,33.8773,33.8854,200.0
2020-05-22 12:55:00,42.06,42.11,42.05,42.05,500.0,33.8371,33.8773,33.8291,33.8291,500.0
2020-05-22 13:00:00,42.06,42.15,42.06,42.15,500.0,33.8371,33.9095,33.8371,33.9095,500.0
2020-05-22 13:05:00,42.2,42.2,42.16,42.19,300.0,33.9497,33.9497,33.9175,33.9417,300.0
2020-05-22 13:10:00,42.12,42.18,42.12,42.18,300.0,33.8854,33.9336,33.8854,33.9336,300.0
2020-05-22 13:15:00,42.06,42.06,42.05,42.05,200.0,33.8371,33.8371,33.8291,33.8291,200.0
2020-05-22 13:20:00,42.05,42.05,42.05,42.05,0.0,33.8291,33.8291,33.8291,33.8291,0.0
2020-05-22 13:25:00,42.12,42.16,42.11,42.11,600.0,33.8854,33.9175,33.8773,33.8773,600.0
2020-05-22 13:30:00,42.13,42.13,42.05,42.09,796.0,33.8934,33.8934,33.8291,33.8612,796.0
2020-05-22 13:35:00,42.14,42.16,42.14,42.16,300.0,33.9015,33.9175,33.9015,33.9175,300.0
2020-05-22 13:40:00,42.17,42.17,42.17,42.17,100.0,33.9256,33.9256,33.9256,33.9256,100.0
2020-05-22 13:45:00,42.29,42.34,42.29,42.34,300.0,34.0221,34.0624,34.0221,34.0624,300.0
2020-05-22 13:50:00,42.3,42.31,42.25,42.31,2543.0,34.0302,34.0382,33.9899,34.0382,2543.0
2020-05-22 13:55:00,42.42,42.49,42.42,42.49,1300.0,34.1267,34.183,34.1267,34.183,1300.0
2020-05-22 14:00:00,42.45,42.47,42.45,42.47,500.0,34.1508,34.1669,34.1508,34.1669,500.0
2020-05-22 14:05:00,42.5,42.5,42.5,42.5,100.0,34.1911,34.1911,34.1911,34.1911,100.0
2020-05-22 14:10:00,42.49,42.55,42.49,42.55,200.0,34.183,34.2313,34.183,34.2313,200.0
2020-05-22 14:15:00,42.42,42.42,42.33,42.34,300.0,34.1267,34.1267,34.0543,34.0624,300.0
2020-05-22 14:20:00,42.34,42.37,42.3,42.3,400.0,34.0624,34.0865,34.0302,34.0302,400.0
2020-05-22 14:25:00,42.32,42.32,42.32,42.32,200.0,34.0463,34.0463,34.0463,34.0463,200.0
2020-05-22 14:30:00,42.33,42.33,42.29,42.29,300.0,34.0543,34.0543,34.0221,34.0221,300.0
2020-05-22 14:35:00,42.28,42.28,42.2,42.24,404.0,34.0141,34.0141,33.9497,33.9819,404.0
2020-05-22 14:40:00,42.31,42.32,42.21,42.22,800.0,34.0382,34.0463,33.9578,33.9658,800.0
2020-05-22 14:45:00,42.28,42.31,42.28,42.31,200.0,34.0141,34.0382,34.0141,34.0382,200.0
2020-05-22 14:50:00,42.32,42.34,42.31,42.32,1200.0,34.0463,34.0624,34.0382,34.0463,1200.0
2020-05-22 14:55:00,42.37,42.45,42.37,42.45,800.0,34.0865,34.1508,34.0865,34.1508,800.0
2020-05-22 15:00:00,42.45,42.47,42.43,42.47,800.0,34.1508,34.1669,34.1348,34.1669,800.0
2020-05-22 15:05:00,42.48,42.56,42.48,42.56,600.0,34.175,34.2393,34.175,34.2393,600.0
2020-05-22 15:10:00,42.58,42.66,42.58,42.62,501.0,34.2554,34.3198,34.2554,34.2876,501.0
2020-05-22 15:15:00,42.66,42.66,42.59,42.59,400.0,34.3198,34.3198,34.2635,34.2635,400.0
2020-05-22 15:20:00,42.52,42.52,42.45,42.49,600.0,34.2072,34.2072,34.1508,34.183,600.0
2020-05-22 15:25:00,42.49,42.49,42.49,42.49,0.0,34.183,34.183,34.183,34.183,0.0
2020-05-22 15:30:00,42.5,42.61,42.5,42.58,800.0,34.1911,34.2796,34.1911,34.2554,800.0
2020-05-22 15:35:00,42.61,42.7,42.58,42.7,400.0,34.2796,34.352,34.2554,34.352,400.0
2020-05-22 15:40:00,42.69,42.74,42.69,42.74,500.0,34.3439,34.3842,34.3439,34.3842,500.0
2020-05-22 15:45:00,42.75,42.8,42.75,42.79,1038.0,34.3922,34.4324,34.3922,34.4244,1038.0
2020-05-22 15:50:00,42.83,42.93,42.81,42.91,3536.0,34.4566,34.537,34.4405,34.5209,3536.0
2020-05-22 15:55:00,42.85,42.98,42.85,42.94,6235.0,34.4726,34.5772,34.4726,34.5451,6235.0
2020-05-26 09:30:00,44.5,44.65,44.06,44.06,6247.0,35.8001,35.9207,35.4461,35.4461,6247.0
2020-05-26 09:35:00,44.05,44.15,43.9,43.9,5321.0,35.438,35.5185,35.3174,35.3174,5321.0
2020-05-26 09:40:00,43.99,44.65,43.99,44.62,5641.0,35.3898,35.9207,35.3898,35.8966,5641.0
2020-05-26 09:45:00,44.64,44.64,44.13,44.2,3070.0,35.9127,35.9127,35.5024,35.5587,3070.0
2020-05-26 09:50:00,44.13,44.41,44.11,44.23,3115.0,35.5024,35.7277,35.4863,35.5829,3115.0
2020-05-26 09:55:00,44.21,44.3,44.16,44.2,3284.0,35.5668,35.6392,35.5265,35.5587,3284.0
2020-05-26 10:00:00,44.22,44.56,44.22,44.49,2310.0,35.5748,35.8483,35.5748,35.792,2310.0
2020-05-26 10:05:00,44.56,44.56,44.27,44.27,1360.0,35.8483,35.8483,35.615,35.615,1360.0
2020-05-26 10:10:00,44.38,44.41,44.17,44.2,3655.0,35.7035,35.7277,35.5346,35.5587,3655.0
2020-05-26 10:15:00,44.13,44.27,44.08,44.22,3348.0,35.5024,35.615,35.4622,35.5748,3348.0
2020-05-26 10:20:00,44.19,44.44,44.19,44.44,2050.0,35.5507,35.7518,35.5507,35.7518,2050.0
2020-05-26 10:25:00,44.44,44.53,44.31,44.41,3493.0,35.7518,35.8242,35.6472,35.7277,3493.0
2020-05-26 10:30:00,44.5,44.6,44.41,44.6,4838.0,35.8001,35.8805,35.7277,35.8805,4838.0
2020-05-26 10:35:00,44.6,44.63,44.51,44.57,2000.0,35.8805,35.9046,35.8081,35.8564,2000.0
2020-05-26 10:40:00,44.63,44.64,44.41,44.42,3750.0,35.9046,35.9127,35.7277,35.7357,3750.0
2020-05-26 10:45:00,44.43,44.53,44.43,44.52,1767.0,35.7438,35.8242,35.7438,35.8162,1767.0
2020-05-26 10:50:00,44.57,44.8,44.57,44.65,1994.0,35.8564,36.0414,35.8564,35.9207,1994.0
2020-05-26 10:55:00,44.51,44.55,44.46,44.51,1395.0,35.8081,35.8403,35.7679,35.8081,1395.0
2020-05-26 11:00:00,44.47,44.5,44.41,44.42,2027.0,35.7759,35.8001,35.7277,35.7357,2027.0
2020-05-26 11:05:00,44.4,44.49,44.28,44.28,2500.0,35.7196,35.792,35.6231,35.6231,2500.0
2020-05-26 11:10:00,44.27,44.4,44.24,44.25,1800.0,35.615,35.7196,35.5909,35.5989,1800.0
2020-05-26 11:15:00,44.17,44.29,44.17,44.19,1746.0,35.5346,35.6311,35.5346,35.5507,1746.0
2020-05-26 11:20:00,44.26,44.29,44.21,44.23,1400.0,35.607,35.6311,35.5668,35.5829,1400.0
2020-05-26 11:25:00,44.17,44.28,44.12,44.28,1944.0,35.5346,35.6231,35.4944,35.6231,1944.0
2020-05-26 11:30:00,44.23,44.23,44.0,44.0,1336.0,35.5829,35.5829,35.3978,35.3978,1336.0
2020-05-26 11:35:00,43.87,43.92,43.81,43.92,900.0,35.2932,35.3335,35.245,35.3335,900.0
2020-05-26 11:40:00,43.97,44.1,43.91,44.1,2894.0,35.3737,35.4783,35.3254,35.4783,2894.0
2020-05-26 11:45:00,44.1,44.21,44.08,44.21,2030.0,35.4783,35.5668,35.4622,35.5668,2030.0
2020-05-26 11:50:00,44.17,44.35,44.17,44.23,1500.0,35.5346,35.6794,35.5346,35.5829,1500.0
2020-05-26 11:55:00,44.22,44.3,44.16,44.29,1600.0,35.5748,35.6392,35.5265,35.6311,1600.0
2020-05-26 12:00:00,44.22,44.24,44.21,44.23,550.0,35.5748,35.5909,35.5668,35.5829,550.0
2020-05-26 12:05:00,44.16,44.2,44.05,44.08,800.0,35.5265,35.5587,35.438,35.4622,800.0
2020-05-26 12:10:00,44.18,44.18,43.89,43.99,3114.0,35.5426,35.5426,35.3093,35.3898,3114.0
2020-05-26 12:15:00,43.99,44.05,43.99,44.05,736.0,35.3898,35.438,35.3898,35.438,736.0
2020-05-26 12:20:00,44.08,44.09,44.0,44.0,2255.0,35.4622,35.4702,35.3978,35.3978,2255.0
2020-05-26 12:25:00,44.0,44.07,43.98,43.98,920.0,35.3978,35.4541,35.3817,35.3817,920.0
2020-05-26 12:30:00,44.04,44.07,44.04,44.07,692.0,35.43,35.4541,35.43,35.4541,692.0
2020-05-26 12:35:00,44.08,44.22,44.08,44.22,1700.0,35.4622,35.5748,35.4622,35.5748,1700.0
2020-05-26 12:40:00,44.25,44.27,44.2,44.27,1100.0,35.5989,35.615,35.5587,35.615,1100.0
2020-05-26 12:45:00,44.32,44.32,44.23,44.25,700.0,35.6553,35.6553,35.5829,35.5989,700.0
2020-05-26 12:50:00,44.33,44.5,44.33,44.49,2637.0,35.6633,35.8001,35.6633,35.792,2637.0
2020-05-26 12:55:00,44.48,44.68,44.48,44.54,4300.0,35.784,35.9449,35.784,35.8322,4300.0
2020-05-26 13:00:00,44.55,44.82,44.55,44.77,2878.0,35.8403,36.0575,35.8403,36.0173,2878.0
2020-05-26 13:05:00,44.8,44.86,44.8,44.85,1000.0,36.0414,36.0897,36.0414,36.0816,1000.0
2020-05-26 13:10:00,44.9,44.95,44.86,44.95,751.0,36.1219,36.1621,36.0897,36.1621,751.0
2020-05-26 13:15:00,45.0,45.03,44.78,44.78,2137.0,36.2023,36.2264,36.0253,36.0253,2137.0
2020-05-26 13:20:00,44.74,44.85,44.74,44.79,1484.0,35.9931,36.0816,35.9931,36.0334,1484.0
2020-05-26 13:25:00,44.82,44.88,44.79,44.79,1091.0,36.0575,36.1058,36.0334,36.0334,1091.0
2020-05-26 13:30:00,44.82,44.82,44.76,44.8,1000.0,36.0575,36.0575,36.0092,36.0414,1000.0
2020-05-26 13:35:00,44.81,44.85,44.79,44.85,1300.0,36.0495,36.0816,36.0334,36.0816,1300.0
2020-05-26 13:40:00,44.8,44.96,44.8,44.95,600.0,36.0414,36.1701,36.0414,36.1621,600.0
2020-05-26 13:45:00,44.91,44.94,44.89,44.94,1100.0,36.1299,36.154,36.1138,36.154,1100.0
2020-05-26 13:50:00,44.97,45.0,44.93,44.94,9101.0,36.1782,36.2023,36.146,36.154,9101.0
2020-05-26 13:55:00,44.97,45.0,44.96,44.96,3054.0,36.1782,36.2023,36.1701,36.1701,3054.0
2020-05-26 14:00:00,44.98,45.04,44.98,45.04,2500.0,36.1862,36.2345,36.1862,36.2345,2500.0
2020-05-26 14:05:00,45.05,45.05,45.0,45.02,1100.0,36.2425,36.2425,36.2023,36.2184,1100.0
2020-05-26 14:10:00,44.97,45.11,44.97,45.11,1478.0,36.1782,36.2908,36.1782,36.2908,1478.0
2020-05-26 14:15:00,45.08,45.22,45.08,45.21,1100.0,36.2667,36.3793,36.2667,36.3713,1100.0
2020-05-26 14:20:00,45.19,45.26,45.18,45.19,939.0,36.3552,36.4115,36.3471,36.3552,939.0
2020-05-26 14:25:00,45.2,45.28,45.2,45.23,700.0,36.3632,36.4276,36.3632,36.3873,700.0
2020-05-26 14:30:00,45.23,45.24,45.09,45.12,2200.0,36.3873,36.3954,36.2747,36.2989,2200.0
2020-05-26 14:35:00,45.05,45.11,44.98,45.0,2300.0,36.2425,36.2908,36.1862,36.2023,2300.0
2020-05-26 14:40:00,45.04,45.24,45.02,45.24,2446.0,36.2345,36.3954,36.2184,36.3954,2446.0
2020-05-26 14:45:00,45.19,45.2,45.08,45.13,1104.0,36.3552,36.3632,36.2667,36.3069,1104.0
2020-05-26 14:50:00,45.05,45.23,44.97,45.18,2666.0,36.2425,36.3873,36.1782,36.3471,2666.0
2020-05-26 14:55:00,45.08,45.31,45.08,45.31,3875.0,36.2667,36.4517,36.2667,36.4517,3875.0
2020-05-26 15:00:00,45.3,45.33,45.22,45.28,1800.0,36.4437,36.4678,36.3793,36.4276,1800.0
2020-05-26 15:05:00,45.32,45.41,45.32,45.35,1200.0,36.4598,36.5322,36.4598,36.4839,1200.0
2020-05-26 15:10:00,45.23,45.26,45.16,45.17,2015.0,36.3873,36.4115,36.331,36.3391,2015.0
2020-05-26 15:15:00,45.14,45.19,45.09,45.19,1800.0,36.3149,36.3552,36.2747,36.3552,1800.0
2020-05-26 15:20:00,45.26,45.31,45.23,45.27,1900.0,36.4115,36.4517,36.3873,36.4195,1900.0
2020-05-26 15:25:00,45.26,45.33,45.25,45.27,3600.0,36.4115,36.4678,36.4034,36.4195,3600.0
2020-05-26 15:30:00,45.25,45.34,45.17,45.26,3850.0,36.4034,36.4758,36.3391,36.4115,3850.0
2020-05-26 15:35:00,45.27,45.27,45.13,45.13,3100.0,36.4195,36.4195,36.3069,36.3069,3100.0
2020-05-26 15:40:00,45.09,45.09,44.93,44.97,5710.0,36.2747,36.2747,36.146,36.1782,5710.0
2020-05-26 15:45:00,44.98,45.09,44.98,44.98,5095.0,36.1862,36.2747,36.1862,36.1862,5095.0
2020-05-26 15:50:00,44.98,45.09,44.86,44.86,8210.0,36.1862,36.2747,36.0897,36.0897,8210.0
2020-05-26 15:55:00,44.86,44.93,44.79,44.85,9509.0,36.0897,36.146,36.0334,36.0816,9509.0
2020-05-27 09:30:00,45.5,45.71,45.45,45.45,1340.0,36.6046,36.7735,36.5643,36.5643,1340.0
2020-05-27 09:35:00,45.67,46.09,45.67,45.87,6339.0,36.7413,37.0792,36.7413,36.9022,6339.0
2020-05-27 09:40:00,45.47,45.67,45.47,45.6,1921.0,36.5804,36.7413,36.5804,36.685,1921.0
2020-05-27 09:45:00,45.48,45.48,45.29,45.34,1400.0,36.5885,36.5885,36.4356,36.4758,1400.0
2020-05-27 09:50:00,45.37,45.64,45.37,45.48,2975.0,36.5,36.7172,36.5,36.5885,2975.0
2020-05-27 09:55:00,45.4,45.45,45.06,45.06,3184.0,36.5241,36.5643,36.2506,36.2506,3184.0
2020-05-27 10:00:00,44.85,44.91,44.76,44.76,3899.0,36.0816,36.1299,36.0092,36.0092,3899.0
2020-05-27 10:05:00,44.78,45.08,44.78,44.98,1751.0,36.0253,36.2667,36.0253,36.1862,1751.0
2020-05-27 10:10:00,45.09,45.28,45.06,45.07,900.0,36.2747,36.4276,36.2506,36.2586,900.0
2020-05-27 10:15:00,45.08,45.26,45.03,45.19,1500.0,36.2667,36.4115,36.2264,36.3552,1500.0
2020-05-27 10:20:00,45.15,45.15,44.93,44.99,600.0,36.323,36.323,36.146,36.1943,600.0
2020-05-27 10:25:00,44.85,44.97,44.67,44.67,1041.0,36.0816,36.1782,35.9368,35.9368,1041.0
2020-05-27 10:30:00,44.52,44.52,43.98,43.98,5425.0,35.8162,35.8162,35.3817,35.3817,5425.0
2020-05-27 10:35:00,43.97,43.97,43.63,43.63,2050.0,35.3737,35.3737,35.1002,35.1002,2050.0
2020-05-27 10:40:00,43.47,43.48,43.33,43.41,5694.0,34.9714,34.9795,34.8588,34.9232,5694.0
2020-05-27 10:45:00,43.43,43.43,42.94,42.94,1987.0,34.9393,34.9393,34.5451,34.5451,1987.0
2020-05-27 10:50:00,42.83,43.21,42.83,43.21,1059.0,34.4566,34.7623,34.4566,34.7623,1059.0
2020-05-27 10:55:00,43.13,43.5,43.13,43.48,3800.0,34.6979,34.9956,34.6979,34.9795,3800.0
2020-05-27 11:00:00,43.45,43.73,43.45,43.71,2501.0,34.9553,35.1806,34.9553,35.1645,2501.0
2020-05-27 11:05:00,43.53,43.85,43.53,43.63,2000.0,35.0197,35.2771,35.0197,35.1002,2000.0
2020-05-27 11:10:00,43.56,43.57,43.19,43.36,2600.0,35.0438,35.0519,34.7462,34.8829,2600.0
2020-05-27 11:15:00,43.19,43.3,43.13,43.2,1500.0,34.7462,34.8347,34.6979,34.7542,1500.0
2020-05-27 11:20:00,43.29,43.29,43.1,43.21,2500.0,34.8266,34.8266,34.6738,34.7623,2500.0
2020-05-27 11:25:00,43.14,43.73,43.14,43.73,1900.0,34.706,35.1806,34.706,35.1806,1900.0
2020-05-27 11:30:00,43.75,43.87,43.73,43.87,1489.0,35.1967,35.2932,35.1806,35.2932,1489.0
2020-05-27 11:35:00,44.0,44.16,43.77,43.82,2638.0,35.3978,35.5265,35.2128,35.253,2638.0
2020-05-27 11:40:00,43.78,43.81,43.69,43.81,900.0,35.2208,35.245,35.1484,35.245,900.0
2020-05-27 11:45:00,43.76,43.85,43.76,43.85,999.0,35.2047,35.2771,35.2047,35.2771,999.0
2020-05-27 11:50:00,43.71,43.71,43.58,43.69,1590.0,35.1645,35.1645,35.0599,35.1484,1590.0
2020-05-27 11:55:00,43.59,43.82,43.59,43.82,1900.0,35.068,35.253,35.068,35.253,1900.0
2020-05-27 12:00:00,43.87,44.05,43.81,44.05,2173.0,35.2932,35.438,35.245,35.438,2173.0
2020-05-27 12:05:00,44.01,44.1,44.01,44.09,500.0,35.4059,35.4783,35.4059,35.4702,500.0
2020-05-27 12:10:00,44.08,44.12,44.04,44.12,2254.0,35.4622,35.4944,35.43,35.4944,2254.0
2020-05-27 12:15:00,44.09,44.13,44.06,44.13,900.0,35.4702,35.5024,35.4461,35.5024,900.0
2020-05-27 12:20:00,44.05,44.31,44.05,44.26,1200.0,35.438,35.6472,35.438,35.607,1200.0
2020-05-27 12:25:00,44.27,44.35,44.18,44.18,1400.0,35.615,35.6794,35.5426,35.5426,1400.0
2020-05-27 12:30:00,44.14,44.18,44.09,44.18,500.0,35.5104,35.5426,35.4702,35.5426,500.0
2020-05-27 12:35:00,44.16,44.18,44.09,44.09,400.0,35.5265,35.5426,35.4702,35.4702,400.0
2020-05-27 12:40:00,44.09,44.09,44.0,44.0,500.0,35.4702,35.4702,35.3978,35.3978,500.0
2020-05-27 12:45:00,43.97,44.07,43.97,44.07,500.0,35.3737,35.4541,35.3737,35.4541,500.0
2020-05-27 12:50:00,44.09,44.1,44.08,44.1,300.0,35.4702,35.4783,35.4622,35.4783,300.0
2020-05-27 12:55:00,44.09,44.09,43.96,44.02,664.0,35.4702,35.4702,35.3656,35.4139,664.0
2020-05-27 13:00:00,44.0,44.0,43.94,43.94,200.0,35.3978,35.3978,35.3495,35.3495,200.0
2020-05-27 13:05:00,43.97,43.97,43.86,43.89,946.0,35.3737,35.3737,35.2852,35.3093,946.0
2020-05-27 13:10:00,43.91,44.02,43.91,44.01,1800.0,35.3254,35.4139,35.3254,35.4059,1800.0
2020-05-27 13:15:00,44.03,44.17,43.99,44.16,1450.0,35.422,35.5346,35.3898,35.5265,1450.0
2020-05-27 13:20:00,44.16,44.32,44.16,44.27,1100.0,35.5265,35.6553,35.5265,35.615,1100.0
2020-05-27 13:25:00,44.23,44.33,44.2,44.27,1765.0,35.5829,35.6633,35.5587,35.615,1765.0
2020-05-27 13:30:00,44.24,44.26,44.21,44.25,1917.0,35.5909,35.607,35.5668,35.5989,1917.0
2020-05-27 13:35:00,44.24,44.46,44.12,44.46,2300.0,35.5909,35.7679,35.4944,35.7679,2300.0
2020-05-27 13:40:00,44.49,44.52,44.36,44.42,1100.0,35.792,35.8162,35.6874,35.7357,1100.0
2020-05-27 13:45:00,44.43,44.44,44.32,44.39,800.0,35.7438,35.7518,35.6553,35.7116,800.0
2020-05-27 13:50:00,44.38,44.39,44.38,44.38,504.0,35.7035,35.7116,35.7035,35.7035,504.0
2020-05-27 13:55:00,44.41,44.43,44.28,44.31,1000.0,35.7277,35.7438,35.6231,35.6472,1000.0
2020-05-27 14:00:00,44.44,44.44,44.44,44.44,100.0,35.7518,35.7518,35.7518,35.7518,100.0
2020-05-27 14:05:00,44.43,44.52,44.42,44.52,500.0,35.7438,35.8162,35.7357,35.8162,500.0
2020-05-27 14:10:00,44.64,44.66,44.58,44.6,500.0,35.9127,35.9288,35.8644,35.8805,500.0
2020-05-27 14:15:00,44.46,44.57,44.46,44.57,400.0,35.7679,35.8564,35.7679,35.8564,400.0
2020-05-27 14:20:00,44.6,44.67,44.57,44.67,700.0,35.8805,35.9368,35.8564,35.9368,700.0
2020-05-27 14:25:00,44.62,44.68,44.58,44.58,800.0,35.8966,35.9449,35.8644,35.8644,800.0
2020-05-27 14:30:00,44.53,44.6,44.53,44.6,1500.0,35.8242,35.8805,35.8242,35.8805,1500.0
2020-05-27 14:35:00,44.58,44.61,44.52,44.52,2300.0,35.8644,35.8886,35.8162,35.8162,2300.0
2020-05-27 14:40:00,44.47,44.47,44.33,44.38,4459.0,35.7759,35.7759,35.6633,35.7035,4459.0
2020-05-27 14:45:00,44.38,44.44,44.36,44.43,5400.0,35.7035,35.7518,35.6874,35.7438,5400.0
2020-05-27 14:50:00,44.43,44.45,44.33,44.33,3100.0,35.7438,35.7598,35.6633,35.6633,3100.0
2020-05-27 14:55:00,44.35,44.35,44.23,44.25,3100.0,35.6794,35.6794,35.5829,35.5989,3100.0
2020-05-27 15:00:00,44.23,44.25,44.13,44.15,2400.0,35.5829,35.5989,35.5024,35.5185,2400.0
2020-05-27 15:05:00,44.15,44.2,44.12,44.19,1600.0,35.5185,35.5587,35.4944,35.5507,1600.0
2020-05-27 15:10:00,44.18,44.27,44.14,44.24,2100.0,35.5426,35.615,35.5104,35.5909,2100.0
2020-05-27 15:15:00,44.23,44.24,44.14,44.14,1500.0,35.5829,35.5909,35.5104,35.5104,1500.0
2020-05-27 15:20:00,44.16,44.21,44.11,44.2,2700.0,35.5265,35.5668,35.4863,35.5587,2700.0
2020-05-27 15:25:00,44.2,44.24,44.19,44.19,1100.0,35.5587,35.5909,35.5507,35.5507,1100.0
2020-05-27 15:30:00,44.2,44.32,44.13,44.22,5200.0,35.5587,35.6553,35.5024,35.5748,5200.0
2020-05-27 15:35:00,44.23,44.35,44.2,44.32,8264.0,35.5829,35.6794,35.5587,35.6553,8264.0
2020-05-27 15:40:00,44.29,44.35,44.24,44.29,7200.0,35.6311,35.6794,35.5909,35.6311,7200.0
2020-05-27 15:45:00,44.26,44.33,44.24,44.24,9200.0,35.607,35.6633,35.5909,35.5909,9200.0
2020-05-27 15:50:00,44.29,44.46,44.24,44.25,19410.0,35.6311,35.7679,35.5909,35.5989,19410.0
2020-05-27 15:55:00,44.2,44.33,44.14,44.25,15266.0,35.5587,35.6633,35.5104,35.5989,15266.0
2020-05-28 09:30:00,43.88,43.88,43.58,43.58,213.0,35.3013,35.3013,35.0599,35.0599,213.0
2020-05-28 09:35:00,43.76,43.84,43.34,43.35,600.0,35.2047,35.2691,34.8669,34.8749,600.0
2020-05-28 09:40:00,43.3,43.8,43.29,43.76,1105.0,34.8347,35.2369,34.8266,35.2047,1105.0
2020-05-28 09:45:00,43.73,43.73,43.66,43.66,500.0,35.1806,35.1806,35.1243,35.1243,500.0
2020-05-28 09:50:00,43.85,44.08,43.85,44.07,1294.0,35.2771,35.4622,35.2771,35.4541,1294.0
2020-05-28 09:55:00,44.01,44.23,44.0,44.23,535.0,35.4059,35.5829,35.3978,35.5829,535.0
2020-05-28 10:00:00,44.38,44.39,44.31,44.39,400.0,35.7035,35.7116,35.6472,35.7116,400.0
2020-05-28 10:05:00,44.44,44.44,44.39,44.39,200.0,35.7518,35.7518,35.7116,35.7116,200.0
2020-05-28 10:10:00,44.15,44.3,43.94,43.94,1800.0,35.5185,35.6392,35.3495,35.3495,1800.0
2020-05-28 10:15:00,43.91,43.91,43.7,43.73,625.0,35.3254,35.3254,35.1565,35.1806,625.0
2020-05-28 10:20:00,43.75,43.79,43.71,43.71,400.0,35.1967,35.2289,35.1645,35.1645,400.0
2020-05-28 10:25:00,43.6,43.8,43.6,43.8,426.0,35.076,35.2369,35.076,35.2369,426.0
2020-05-28 10:30:00,43.79,43.82,43.79,43.79,312.0,35.2289,35.253,35.2289,35.2289,312.0
2020-05-28 10:35:00,43.9,43.9,43.71,43.71,601.0,35.3174,35.3174,35.1645,35.1645,601.0
2020-05-28 10:40:00,43.67,43.81,43.67,43.78,691.0,35.1323,35.245,35.1323,35.2208,691.0
2020-05-28 10:45:00,43.84,43.84,43.84,43.84,100.0,35.2691,35.2691,35.2691,35.2691,100.0
2020-05-28 10:50:00,43.76,43.76,43.61,43.63,600.0,35.2047,35.2047,35.0841,35.1002,600.0
2020-05-28 10:55:00,43.69,43.69,43.48,43.51,4316.0,35.1484,35.1484,34.9795,35.0036,4316.0
2020-05-28 11:00:00,43.37,43.37,43.18,43.31,3800.0,34.891,34.891,34.7381,34.8427,3800.0
2020-05-28 11:05:00,43.31,43.49,43.11,43.41,2100.0,34.8427,34.9875,34.6818,34.9232,2100.0
2020-05-28 11:10:00,43.34,43.39,43.18,43.28,1004.0,34.8669,34.9071,34.7381,34.8186,1004.0
2020-05-28 11:15:00,43.26,43.45,43.26,43.39,1603.0,34.8025,34.9553,34.8025,34.9071,1603.0
2020-05-28 11:20:00,43.44,43.52,43.4,43.42,900.0,34.9473,35.0117,34.9151,34.9312,900.0
2020-05-28 11:25:00,43.43,43.57,43.43,43.53,1342.0,34.9393,35.0519,34.9393,35.0197,1342.0
2020-05-28 11:30:00,43.55,43.55,43.21,43.25,1100.0,35.0358,35.0358,34.7623,34.7944,1100.0
2020-05-28 11:35:00,43.24,43.29,43.17,43.17,841.0,34.7864,34.8266,34.7301,34.7301,841.0
2020-05-28 11:40:00,43.2,43.28,43.2,43.26,500.0,34.7542,34.8186,34.7542,34.8025,500.0
2020-05-28 11:45:00,43.37,43.48,43.37,43.48,500.0,34.891,34.9795,34.891,34.9795,500.0
2020-05-28 11:50:00,43.65,43.7,43.62,43.62,714.0,35.1162,35.1565,35.0921,35.0921,714.0
2020-05-28 11:55:00,43.67,43.84,43.67,43.74,600.0,35.1323,35.2691,35.1323,35.1886,600.0
2020-05-28 12:00:00,43.73,43.84,43.73,43.77,300.0,35.1806,35.2691,35.1806,35.2128,300.0
2020-05-28 12:05:00,43.79,43.99,43.79,43.99,1400.0,35.2289,35.3898,35.2289,35.3898,1400.0
2020-05-28 12:10:00,43.96,43.99,43.96,43.99,200.0,35.3656,35.3898,35.3656,35.3898,200.0
2020-05-28 12:15:00,44.0,44.13,44.0,44.09,500.0,35.3978,35.5024,35.3978,35.4702,500.0
2020-05-28 12:20:00,44.17,44.21,44.17,44.21,400.0,35.5346,35.5668,35.5346,35.5668,400.0
2020-05-28 12:25:00,44.25,44.27,44.1,44.16,700.0,35.5989,35.615,35.4783,35.5265,700.0
2020-05-28 12:30:00,44.11,44.16,44.11,44.15,1004.0,35.4863,35.5265,35.4863,35.5185,1004.0
2020-05-28 12:35:00,44.15,44.35,44.15,44.35,500.0,35.5185,35.6794,35.5185,35.6794,500.0
2020-05-28 12:40:00,44.42,44.42,44.4,44.4,355.0,35.7357,35.7357,35.7196,35.7196,355.0
2020-05-28 12:45:00,44.44,44.53,44.42,44.5,1632.0,35.7518,35.8242,35.7357,35.8001,1632.0
2020-05-28 12:50:00,44.5,44.5,44.39,44.43,600.0,35.8001,35.8001,35.7116,35.7438,600.0
2020-05-28 12:55:00,44.46,44.46,44.44,44.45,300.0,35.7679,35.7679,35.7518,35.7598,300.0
2020-05-28 13:00:00,44.58,44.66,44.58,44.65,300.0,35.8644,35.9288,35.8644,35.9207,300.0
2020-05-28 13:05:00,44.55,44.65,44.51,44.55,1100.0,35.8403,35.9207,35.8081,35.8403,1100.0
2020-05-28 13:10:00,44.52,44.52,44.42,44.42,400.0,35.8162,35.8162,35.7357,35.7357,400.0
2020-05-28 13:15:00,44.37,44.38,44.27,44.27,1100.0,35.6955,35.7035,35.615,35.615,1100.0
2020-05-28 13:20:00,44.3,44.34,44.28,44.28,1500.0,35.6392,35.6713,35.6231,35.6231,1500.0
2020-05-28 13:25:00,44.28,44.32,44.28,44.31,700.0,35.6231,35.6553,35.6231,35.6472,700.0
2020-05-28 13:30:00,44.21,44.22,44.19,44.19,401.0,35.5668,35.5748,35.5507,35.5507,401.0
2020-05-28 13:35:00,44.22,44.23,44.2,44.2,600.0,35.5748,35.5829,35.5587,35.5587,600.0
2020-05-28 13:40:00,44.16,44.17,44.06,44.14,800.0,35.5265,35.5346,35.4461,35.5104,800.0
2020-05-28 13:45:00,44.21,44.26,44.21,44.22,800.0,35.5668,35.607,35.5668,35.5748,800.0
2020-05-28 13:50:00,44.32,44.38,44.31,44.38,400.0,35.6553,35.7035,35.6472,35.7035,400.0
2020-05-28 13:55:00,44.35,44.4,44.31,44.32,1175.0,35.6794,35.7196,35.6472,35.6553,1175.0
2020-05-28 14:00:00,44.38,44.38,44.28,44.28,600.0,35.7035,35.7035,35.6231,35.6231,600.0
2020-05-28 14:05:00,44.25,44.32,44.25,44.27,600.0,35.5989,35.6553,35.5989,35.615,600.0
2020-05-28 14:10:00,44.23,44.45,44.23,44.45,700.0,35.5829,35.7598,35.5829,35.7598,700.0
2020-05-28 14:15:00,44.5,44.58,44.49,44.5,2856.0,35.8001,35.8644,35.792,35.8001,2856.0
2020-05-28 14:20:00,44.44,44.45,44.37,44.37,800.0,35.7518,35.7598,35.6955,35.6955,800.0
2020-05-28 14:25:00,44.36,44.38,44.36,44.36,600.0,35.6874,35.7035,35.6874,35.6874,600.0
2020-05-28 14:30:00,44.36,44.36,44.28,44.28,1000.0,35.6874,35.6874,35.6231,35.6231,1000.0
2020-05-28 14:35:00,44.3,44.34,44.27,44.27,900.0,35.6392,35.6713,35.615,35.615,900.0
2020-05-28 14:40:00,44.26,44.26,44.09,44.09,700.0,35.607,35.607,35.4702,35.4702,700.0
2020-05-28 14:45:00,44.08,44.13,44.06,44.08,700.0,35.4622,35.5024,35.4461,35.4622,700.0
2020-05-28 14:50:00,44.14,44.15,44.02,44.02,663.0,35.5104,35.5185,35.4139,35.4139,663.0
2020-05-28 14:55:00,43.89,44.0,43.86,44.0,3279.0,35.3093,35.3978,35.2852,35.3978,3279.0
2020-05-28 15:00:00,43.96,44.0,43.93,44.0,2167.0,35.3656,35.3978,35.3415,35.3978,2167.0
2020-05-28 15:05:00,43.98,43.98,43.84,43.93,2125.0,35.3817,35.3817,35.2691,35.3415,2125.0
2020-05-28 15:10:00,44.01,44.05,44.01,44.05,1027.0,35.4059,35.438,35.4059,35.438,1027.0
2020-05-28 15:15:00,44.01,44.01,43.8,43.8,3296.0,35.4059,35.4059,35.2369,35.2369,3296.0
2020-05-28 15:20:00,43.84,43.84,43.73,43.74,962.0,35.2691,35.2691,35.1806,35.1886,962.0
2020-05-28 15:25:00,43.78,43.82,43.64,43.67,4050.0,35.2208,35.253,35.1082,35.1323,4050.0
2020-05-28 15:30:00,43.57,43.64,43.36,43.5,5857.0,35.0519,35.1082,34.8829,34.9956,5857.0
2020-05-28 15:35:00,43.46,43.47,43.31,43.4,4185.0,34.9634,34.9714,34.8427,34.9151,4185.0
2020-05-28 15:40:00,43.39,43.39,43.2,43.21,4364.0,34.9071,34.9071,34.7542,34.7623,4364.0
2020-05-28 15:45:00,43.17,43.2,42.89,42.89,2525.0,34.7301,34.7542,34.5048,34.5048,2525.0
2020-05-28 15:50:00,42.82,42.86,42.5,42.86,6615.0,34.4485,34.4807,34.1911,34.4807,6615.0
2020-05-28 15:55:00,42.91,43.14,42.91,42.97,5217.0,34.5209,34.706,34.5209,34.5692,5217.0
2020-05-29 09:30:00,42.4,43.09,42.2,43.09,2400.0,34.1106,34.6657,33.9497,34.6657,2400.0
2020-05-29 09:35:00,42.93,42.93,42.78,42.78,600.0,34.537,34.537,34.4163,34.4163,600.0
2020-05-29 09:40:00,42.71,42.71,42.6,42.6,1315.0,34.36,34.36,34.2715,34.2715,1315.0
2020-05-29 09:45:00,42.55,42.63,42.3,42.31,1300.0,34.2313,34.2957,34.0302,34.0382,1300.0
2020-05-29 09:50:00,42.5,42.65,42.41,42.49,1324.0,34.1911,34.3117,34.1187,34.183,1324.0
2020-05-29 09:55:00,42.51,42.51,42.23,42.33,600.0,34.1991,34.1991,33.9739,34.0543,600.0
2020-05-29 10:00:00,42.22,42.22,41.97,41.97,1751.0,33.9658,33.9658,33.7647,33.7647,1751.0
2020-05-29 10:05:00,42.0,42.0,41.86,41.92,1485.0,33.7888,33.7888,33.6762,33.7245,1485.0
2020-05-29 10:10:00,41.9,42.33,41.9,42.32,1385.0,33.7084,34.0543,33.7084,34.0463,1385.0
2020-05-29 10:15:00,42.41,42.68,42.35,42.67,1140.0,34.1187,34.3359,34.0704,34.3278,1140.0
2020-05-29 10:20:00,42.88,42.88,42.76,42.76,500.0,34.4968,34.4968,34.4002,34.4002,500.0
2020-05-29 10:25:00,42.79,42.93,42.78,42.88,1150.0,34.4244,34.537,34.4163,34.4968,1150.0
2020-05-29 10:30:00,42.95,42.95,42.65,42.65,600.0,34.5531,34.5531,34.3117,34.3117,600.0
2020-05-29 10:35:00,42.58,42.62,42.47,42.47,1200.0,34.2554,34.2876,34.1669,34.1669,1200.0
2020-05-29 10:40:00,42.49,42.49,42.39,42.39,1859.0,34.183,34.183,34.1026,34.1026,1859.0
2020-05-29 10:45:00,42.4,42.55,42.35,42.49,700.0,34.1106,34.2313,34.0704,34.183,700.0
2020-05-29 10:50:00,42.71,42.71,42.52,42.52,1000.0,34.36,34.36,34.2072,34.2072,1000.0
2020-05-29 10:55:00,42.61,42.61,42.6,42.61,300.0,34.2796,34.2796,34.2715,34.2796,300.0
2020-05-29 11:00:00,42.69,42.94,42.69,42.9,1600.0,34.3439,34.5451,34.3439,34.5129,1600.0
2020-05-29 11:05:00,42.99,43.0,42.89,42.89,1100.0,34.5853,34.5933,34.5048,34.5048,1100.0
2020-05-29 11:10:00,42.98,43.06,42.94,42.94,546.0,34.5772,34.6416,34.5451,34.5451,546.0
2020-05-29 11:15:00,42.96,42.96,42.87,42.88,400.0,34.5611,34.5611,34.4887,34.4968,400.0
2020-05-29 11:20:00,43.0,43.0,43.0,43.0,100.0,34.5933,34.5933,34.5933,34.5933,100.0
2020-05-29 11:25:00,42.98,43.01,42.97,43.01,600.0,34.5772,34.6014,34.5692,34.6014,600.0
2020-05-29 11:30:00,42.85,42.85,42.85,42.85,100.0,34.4726,34.4726,34.4726,34.4726,100.0
2020-05-29 11:35:00,42.83,43.03,42.83,43.03,200.0,34.4566,34.6175,34.4566,34.6175,200.0
2020-05-29 11:40:00,43.06,43.08,43.06,43.06,369.0,34.6416,34.6577,34.6416,34.6416,369.0
2020-05-29 11:45:00,43.06,43.06,43.06,43.06,0.0,34.6416,34.6416,34.6416,34.6416,0.0
2020-05-29 11:50:00,43.05,43.05,42.92,42.99,400.0,34.6335,34.6335,34.529,34.5853,400.0
2020-05-29 11:55:00,42.97,42.97,42.78,42.78,300.0,34.5692,34.5692,34.4163,34.4163,300.0
2020-05-29 12:00:00,42.71,42.71,42.71,42.71,200.0,34.36,34.36,34.36,34.36,200.0
2020-05-29 12:05:00,42.74,42.74,42.71,42.71,200.0,34.3842,34.3842,34.36,34.36,200.0
2020-05-29 12:10:00,42.63,42.63,42.55,42.55,400.0,34.2957,34.2957,34.2313,34.2313,400.0
2020-05-29 12:15:00,42.5,42.63,42.5,42.63,1248.0,34.1911,34.2957,34.1911,34.2957,1248.0
2020-05-29 12:20:00,42.69,42.69,42.65,42.65,600.0,34.3439,34.3439,34.3117,34.3117,600.0
2020-05-29 12:25:00,42.62,42.66,42.62,42.63,800.0,34.2876,34.3198,34.2876,34.2957,800.0
2020-05-29 12:30:00,42.64,42.65,42.64,42.65,200.0,34.3037,34.3117,34.3037,34.3117,200.0
2020-05-29 12:35:00,42.65,42.65,42.58,42.63,750.0,34.3117,34.3117,34.2554,34.2957,750.0
2020-05-29 12:40:00,42.67,42.67,42.59,42.59,400.0,34.3278,34.3278,34.2635,34.2635,400.0
2020-05-29 12:45:00,42.55,42.55,42.5,42.5,1400.0,34.2313,34.2313,34.1911,34.1911,1400.0
2020-05-29 12:50:00,42.48,42.48,42.27,42.27,1160.0,34.175,34.175,34.006,34.006,1160.0
2020-05-29 12:55:00,42.4,42.63,42.38,42.52,1800.0,34.1106,34.2957,34.0945,34.2072,1800.0
2020-05-29 13:00:00,42.56,42.56,42.38,42.38,500.0,34.2393,34.2393,34.0945,34.0945,500.0
2020-05-29 13:05:00,42.4,42.41,42.26,42.31,3800.0,34.1106,34.1187,33.998,34.0382,3800.0
2020-05-29 13:10:00,42.22,42.22,42.16,42.16,700.0,33.9658,33.9658,33.9175,33.9175,700.0
2020-05-29 13:15:00,42.17,42.21,42.0,42.21,2446.0,33.9256,33.9578,33.7888,33.9578,2446.0
2020-05-29 13:20:00,42.25,42.25,42.19,42.22,1600.0,33.9899,33.9899,33.9417,33.9658,1600.0
2020-05-29 13:25:00,42.26,42.31,42.21,42.21,1200.0,33.998,34.0382,33.9578,33.9578,1200.0
2020-05-29 13:30:00,42.22,42.22,42.18,42.19,725.0,33.9658,33.9658,33.9336,33.9417,725.0
2020-05-29 13:35:00,42.04,42.08,42.01,42.01,2200.0,33.821,33.8532,33.7969,33.7969,2200.0
2020-05-29 13:40:00,42.03,42.03,42.0,42.02,800.0,33.813,33.813,33.7888,33.8049,800.0
2020-05-29 13:45:00,41.99,41.99,41.88,41.95,1200.0,33.7808,33.7808,33.6923,33.7486,1200.0
2020-05-29 13:50:00,41.85,41.92,41.83,41.83,500.0,33.6682,33.7245,33.6521,33.6521,500.0
2020-05-29 13:55:00,41.86,41.86,41.76,41.77,1000.0,33.6762,33.6762,33.5957,33.6038,1000.0
2020-05-29 14:00:00,41.77,41.81,41.65,41.65,1550.0,33.6038,33.636,33.5073,33.5073,1550.0
2020-05-29 14:05:00,41.61,41.87,41.53,41.87,3672.0,33.4751,33.6842,33.4107,33.6842,3672.0
2020-05-29 14:10:00,41.86,41.96,41.8,41.81,1500.0,33.6762,33.7566,33.6279,33.636,1500.0
2020-05-29 14:15:00,41.85,41.98,41.78,41.98,1400.0,33.6682,33.7727,33.6118,33.7727,1400.0
2020-05-29 14:20:00,42.02,42.13,42.02,42.13,500.0,33.8049,33.8934,33.8049,33.8934,500.0
2020-05-29 14:25:00,42.12,42.42,42.12,42.4,3800.0,33.8854,34.1267,33.8854,34.1106,3800.0
2020-05-29 14:30:00,42.37,42.39,42.26,42.35,2500.0,34.0865,34.1026,33.998,34.0704,2500.0
2020-05-29 14:35:00,42.36,42.42,42.34,42.34,1500.0,34.0784,34.1267,34.0624,34.0624,1500.0
2020-05-29 14:40:00,42.44,42.53,42.38,42.45,1664.0,34.1428,34.2152,34.0945,34.1508,1664.0
2020-05-29 14:45:00,42.48,42.51,42.23,42.24,3450.0,34.175,34.1991,33.9739,33.9819,3450.0
2020-05-29 14:50:00,42.17,42.17,41.83,42.09,2700.0,33.9256,33.9256,33.6521,33.8612,2700.0
2020-05-29 14:55:00,42.09,42.55,42.01,42.55,3000.0,33.8612,34.2313,33.7969,34.2313,3000.0
2020-05-29 15:00:00,42.71,42.85,42.71,42.8,1929.0,34.36,34.4726,34.36,34.4324,1929.0
2020-05-29 15:05:00,42.87,43.15,42.87,43.15,13162.0,34.4887,34.714,34.4887,34.714,13162.0
2020-05-29 15:10:00,43.13,43.2,42.96,42.98,3200.0,34.6979,34.7542,34.5611,34.5772,3200.0
2020-05-29 15:15:00,42.95,43.01,42.88,42.97,1400.0,34.5531,34.6014,34.4968,34.5692,1400.0
2020-05-29 15:20:00,43.04,43.04,42.94,43.0,1300.0,34.6255,34.6255,34.5451,34.5933,1300.0
2020-05-29 15:25:00,42.98,42.98,42.73,42.81,900.0,34.5772,34.5772,34.3761,34.4405,900.0
2020-05-29 15:30:00,42.88,42.95,42.74,42.74,1200.0,34.4968,34.5531,34.3842,34.3842,1200.0
2020-05-29 15:35:00,42.73,42.81,42.6,42.61,1850.0,34.3761,34.4405,34.2715,34.2796,1850.0
2020-05-29 15:40:00,42.61,42.61,42.45,42.59,1100.0,34.2796,34.2796,34.1508,34.2635,1100.0
2020-05-29 15:45:00,42.53,42.53,42.22,42.22,1500.0,34.2152,34.2152,33.9658,33.9658,1500.0
2020-05-29 15:50:00,42.31,43.0,42.31,42.51,15319.0,34.0382,34.5933,34.0382,34.1991,15319.0
2020-05-29 15:55:00,42.5,42.6,42.34,42.57,21645.0,34.1911,34.2715,34.0624,34.2474,21645.0
2020-06-01 09:30:00,42.01,42.26,41.93,42.26,2931.0,33.7969,33.998,33.7325,33.998,2931.0
2020-06-01 09:35:00,42.14,42.45,41.9,41.9,3842.0,33.9015,34.1508,33.7084,33.7084,3842.0
2020-06-01 09:40:00,41.77,42.09,41.75,42.0,2100.0,33.6038,33.8612,33.5877,33.7888,2100.0
2020-06-01 09:45:00,42.32,42.41,41.4,41.51,9070.0,34.0463,34.1187,33.3061,33.3946,9070.0
2020-06-01 09:50:00,41.75,42.15,41.75,42.15,659.0,33.5877,33.9095,33.5877,33.9095,659.0
2020-06-01 09:55:00,42.02,42.02,42.02,42.02,100.0,33.8049,33.8049,33.8049,33.8049,100.0
2020-06-01 10:00:00,41.81,42.19,41.8,42.19,1900.0,33.636,33.9417,33.6279,33.9417,1900.0
2020-06-01 10:05:00,42.16,42.32,42.16,42.17,700.0,33.9175,34.0463,33.9175,33.9256,700.0
2020-06-01 10:10:00,42.28,42.5,42.28,42.5,2330.0,34.0141,34.1911,34.0141,34.1911,2330.0
2020-06-01 10:15:00,42.25,42.25,42.25,42.25,225.0,33.9899,33.9899,33.9899,33.9899,225.0
2020-06-01 10:20:00,42.37,42.47,42.37,42.47,500.0,34.0865,34.1669,34.0865,34.1669,500.0
2020-06-01 10:25:00,42.41,42.72,42.41,42.72,1830.0,34.1187,34.3681,34.1187,34.3681,1830.0
2020-06-01 10:30:00,42.68,42.68,42.55,42.55,1204.0,34.3359,34.3359,34.2313,34.2313,1204.0
2020-06-01 10:35:00,42.5,42.69,42.5,42.69,958.0,34.1911,34.3439,34.1911,34.3439,958.0
2020-06-01 10:40:00,42.74,42.84,42.69,42.84,1400.0,34.3842,34.4646,34.3439,34.4646,1400.0
2020-06-01 10:45:00,42.84,42.84,42.67,42.74,1100.0,34.4646,34.4646,34.3278,34.3842,1100.0
2020-06-01 10:50:00,42.56,42.58,42.38,42.58,700.0,34.2393,34.2554,34.0945,34.2554,700.0
2020-06-01 10:55:00,42.48,42.48,42.25,42.25,1746.0,34.175,34.175,33.9899,33.9899,1746.0
2020-06-01 11:00:00,42.25,42.25,42.11,42.11,2767.0,33.9899,33.9899,33.8773,33.8773,2767.0
2020-06-01 11:05:00,42.08,42.28,42.08,42.24,600.0,33.8532,34.0141,33.8532,33.9819,600.0
2020-06-01 11:10:00,42.07,42.39,42.07,42.39,869.0,33.8451,34.1026,33.8451,34.1026,869.0
2020-06-01 11:15:00,42.42,42.74,42.42,42.6,1324.0,34.1267,34.3842,34.1267,34.2715,1324.0
2020-06-01 11:20:00,42.55,42.59,42.55,42.59,500.0,34.2313,34.2635,34.2313,34.2635,500.0
2020-06-01 11:25:00,42.41,42.41,42.41,42.41,100.0,34.1187,34.1187,34.1187,34.1187,100.0
2020-06-01 11:30:00,42.36,42.45,42.36,42.41,850.0,34.0784,34.1508,34.0784,34.1187,850.0
2020-06-01 11:35:00,42.42,42.47,42.42,42.47,365.0,34.1267,34.1669,34.1267,34.1669,365.0
2020-06-01 11:40:00,42.45,42.55,42.43,42.43,400.0,34.1508,34.2313,34.1348,34.1348,400.0
2020-06-01 11:45:00,42.43,42.43,42.43,42.43,0.0,34.1348,34.1348,34.1348,34.1348,0.0
2020-06-01 11:50:00,42.46,42.48,42.44,42.44,400.0,34.1589,34.175,34.1428,34.1428,400.0
2020-06-01 11:55:00,42.43,42.65,42.43,42.65,1300.0,34.1348,34.3117,34.1348,34.3117,1300.0
2020-06-01 12:00:00,42.66,42.79,42.66,42.79,1100.0,34.3198,34.4244,34.3198,34.4244,1100.0
2020-06-01 12:05:00,42.75,42.75,42.75,42.75,100.0,34.3922,34.3922,34.3922,34.3922,100.0
2020-06-01 12:10:00,42.78,42.78,42.78,42.78,100.0,34.4163,34.4163,34.4163,34.4163,100.0
2020-06-01 12:15:00,42.78,42.78,42.78,42.78,0.0,34.4163,34.4163,34.4163,34.4163,0.0
2020-06-01 12:20:00,42.72,42.72,42.72,42.72,251.0,34.3681,34.3681,34.3681,34.3681,251.0
2020-06-01 12:25:00,42.65,42.65,42.65,42.65,200.0,34.3117,34.3117,34.3117,34.3117,200.0
2020-06-01 12:30:00,42.72,42.89,42.72,42.89,200.0,34.3681,34.5048,34.3681,34.5048,200.0
2020-06-01 12:35:00,42.99,42.99,42.94,42.94,500.0,34.5853,34.5853,34.5451,34.5451,500.0
2020-06-01 12:40:00,42.95,42.98,42.95,42.98,300.0,34.5531,34.5772,34.5531,34.5772,300.0
2020-06-01 12:45:00,42.98,42.98,42.96,42.96,300.0,34.5772,34.5772,34.5611,34.5611,300.0
2020-06-01 12:50:00,42.97,42.97,42.96,42.96,400.0,34.5692,34.5692,34.5611,34.5611,400.0
2020-06-01 12:55:00,42.98,43.04,42.96,43.04,900.0,34.5772,34.6255,34.5611,34.6255,900.0
2020-06-01 13:00:00,43.1,43.1,43.1,43.1,400.0,34.6738,34.6738,34.6738,34.6738,400.0
2020-06-01 13:05:00,43.19,43.3,43.19,43.3,200.0,34.7462,34.8347,34.7462,34.8347,200.0
2020-06-01 13:10:00,43.49,43.58,43.49,43.58,200.0,34.9875,35.0599,34.9875,35.0599,200.0
2020-06-01 13:15:00,43.68,43.68,43.68,43.68,100.0,35.1404,35.1404,35.1404,35.1404,100.0
2020-06-01 13:20:00,43.58,43.74,43.58,43.74,800.0,35.0599,35.1886,35.0599,35.1886,800.0
2020-06-01 13:25:00,43.73,43.73,43.73,43.73,100.0,35.1806,35.1806,35.1806,35.1806,100.0
2020-06-01 13:30:00,43.61,43.68,43.61,43.66,400.0,35.0841,35.1404,35.0841,35.1243,400.0
2020-06-01 13:35:00,43.64,43.64,43.64,43.64,100.0,35.1082,35.1082,35.1082,35.1082,100.0
2020-06-01 13:40:00,43.76,43.76,43.76,43.76,100.0,35.2047,35.2047,35.2047,35.2047,100.0
2020-06-01 13:45:00,43.9,43.9,43.9,43.9,200.0,35.3174,35.3174,35.3174,35.3174,200.0
2020-06-01 13:50:00,43.9,44.02,43.9,44.02,1350.0,35.3174,35.4139,35.3174,35.4139,1350.0
2020-06-01 13:55:00,43.97,43.97,43.88,43.88,300.0,35.3737,35.3737,35.3013,35.3013,300.0
2020-06-01 14:00:00,43.88,43.88,43.72,43.72,300.0,35.3013,35.3013,35.1726,35.1726,300.0
2020-06-01 14:05:00,43.73,43.8,43.73,43.8,200.0,35.1806,35.2369,35.1806,35.2369,200.0
2020-06-01 14:10:00,43.69,43.69,43.69,43.69,100.0,35.1484,35.1484,35.1484,35.1484,100.0
2020-06-01 14:15:00,43.71,43.71,43.71,43.71,100.0,35.1645,35.1645,35.1645,35.1645,100.0
2020-06-01 14:20:00,43.77,43.77,43.77,43.77,100.0,35.2128,35.2128,35.2128,35.2128,100.0
2020-06-01 14:25:00,43.77,43.77,43.77,43.77,0.0,35.2128,35.2128,35.2128,35.2128,0.0
2020-06-01 14:30:00,43.49,43.49,43.42,43.42,400.0,34.9875,34.9875,34.9312,34.9312,400.0
2020-06-01 14:35:00,43.42,43.42,43.42,43.42,0.0,34.9312,34.9312,34.9312,34.9312,0.0
2020-06-01 14:40:00,43.42,43.52,43.42,43.52,500.0,34.9312,35.0117,34.9312,35.0117,500.0
2020-06-01 14:45:00,43.78,43.78,43.78,43.78,100.0,35.2208,35.2208,35.2208,35.2208,100.0
2020-06-01 14:50:00,43.78,43.78,43.78,43.78,0.0,35.2208,35.2208,35.2208,35.2208,0.0
2020-06-01 14:55:00,43.87,43.87,43.87,43.87,100.0,35.2932,35.2932,35.2932,35.2932,100.0
2020-06-01 15:00:00,43.85,43.87,43.81,43.87,500.0,35.2771,35.2932,35.245,35.2932,500.0
2020-06-01 15:05:00,43.85,43.91,43.85,43.91,300.0,35.2771,35.3254,35.2771,35.3254,300.0
2020-06-01 15:10:00,43.86,43.86,43.86,43.86,100.0,35.2852,35.2852,35.2852,35.2852,100.0
2020-06-01 15:15:00,43.97,44.0,43.92,43.92,600.0,35.3737,35.3978,35.3335,35.3335,600.0
2020-06-01 15:20:00,43.95,43.95,43.95,43.95,200.0,35.3576,35.3576,35.3576,35.3576,200.0
2020-06-01 15:25:00,43.89,43.93,43.89,43.93,697.0,35.3093,35.3415,35.3093,35.3415,697.0
2020-06-01 15:30:00,43.85,44.0,43.85,44.0,1400.0,35.2771,35.3978,35.2771,35.3978,1400.0
2020-06-01 15:35:00,43.95,43.97,43.82,43.83,1200.0,35.3576,35.3737,35.253,35.2611,1200.0
2020-06-01 15:40:00,43.83,43.86,43.77,43.79,1821.0,35.2611,35.2852,35.2128,35.2289,1821.0
2020-06-01 15:45:00,43.85,43.91,43.75,43.77,1632.0,35.2771,35.3254,35.1967,35.2128,1632.0
2020-06-01 15:50:00,43.79,43.89,43.75,43.75,2532.0,35.2289,35.3093,35.1967,35.1967,2532.0
2020-06-01 15:55:00,43.74,43.94,43.65,43.65,9536.0,35.1886,35.3495,35.1162,35.1162,9536.0
2020-06-02 09:30:00,44.36,45.17,44.36,45.05,3530.0,35.6874,36.3391,35.6874,36.2425,3530.0
2020-06-02 09:35:00,45.12,45.14,44.67,44.67,1300.0,36.2989,36.3149,35.9368,35.9368,1300.0
2020-06-02 09:40:00,44.67,44.85,44.4,44.4,4850.0,35.9368,36.0816,35.7196,35.7196,4850.0
2020-06-02 09:45:00,44.44,44.44,44.2,44.37,2880.0,35.7518,35.7518,35.5587,35.6955,2880.0
2020-06-02 09:50:00,44.42,44.78,44.33,44.7,3656.0,35.7357,36.0253,35.6633,35.961,3656.0
2020-06-02 09:55:00,44.72,44.78,44.65,44.67,1528.0,35.9771,36.0253,35.9207,35.9368,1528.0
2020-06-02 10:00:00,44.64,44.65,44.35,44.42,800.0,35.9127,35.9207,35.6794,35.7357,800.0
2020-06-02 10:05:00,44.41,44.67,44.41,44.67,1100.0,35.7277,35.9368,35.7277,35.9368,1100.0
2020-06-02 10:10:00,44.69,44.76,44.69,44.74,2001.0,35.9529,36.0092,35.9529,35.9931,2001.0
2020-06-02 10:15:00,44.8,44.97,44.77,44.91,3345.0,36.0414,36.1782,36.0173,36.1299,3345.0
2020-06-02 10:20:00,44.92,45.05,44.77,45.01,4882.0,36.138,36.2425,36.0173,36.2104,4882.0
2020-06-02 10:25:00,45.15,45.15,45.1,45.1,450.0,36.323,36.323,36.2828,36.2828,450.0
2020-06-02 10:30:00,45.25,45.27,45.01,45.01,2898.0,36.4034,36.4195,36.2104,36.2104,2898.0
2020-06-02 10:35:00,45.22,45.22,45.22,45.22,100.0,36.3793,36.3793,36.3793,36.3793,100.0
2020-06-02 10:40:00,45.17,45.17,45.03,45.05,1600.0,36.3391,36.3391,36.2264,36.2425,1600.0
2020-06-02 10:45:00,44.93,44.93,44.72,44.72,700.0,36.146,36.146,35.9771,35.9771,700.0
2020-06-02 10:50:00,44.63,44.63,44.57,44.57,1804.0,35.9046,35.9046,35.8564,35.8564,1804.0
2020-06-02 10:55:00,44.84,44.87,44.8,44.8,700.0,36.0736,36.0977,36.0414,36.0414,700.0
2020-06-02 11:00:00,44.78,44.78,44.78,44.78,200.0,36.0253,36.0253,36.0253,36.0253,200.0
2020-06-02 11:05:00,44.79,44.79,44.69,44.71,900.0,36.0334,36.0334,35.9529,35.969,900.0
2020-06-02 11:10:00,44.66,45.02,44.66,44.92,2000.0,35.9288,36.2184,35.9288,36.138,2000.0
2020-06-02 11:15:00,44.96,45.18,44.96,45.15,2199.0,36.1701,36.3471,36.1701,36.323,2199.0
2020-06-02 11:20:00,45.15,45.17,45.15,45.17,200.0,36.323,36.3391,36.323,36.3391,200.0
2020-06-02 11:25:00,45.19,45.29,45.16,45.27,900.0,36.3552,36.4356,36.331,36.4195,900.0
2020-06-02 11:30:00,45.23,45.34,45.18,45.24,1397.0,36.3873,36.4758,36.3471,36.3954,1397.0
2020-06-02 11:35:00,45.1,45.26,45.09,45.25,900.0,36.2828,36.4115,36.2747,36.4034,900.0
2020-06-02 11:40:00,45.21,45.28,45.2,45.28,900.0,36.3713,36.4276,36.3632,36.4276,900.0
2020-06-02 11:45:00,45.25,45.4,45.23,45.32,800.0,36.4034,36.5241,36.3873,36.4598,800.0
2020-06-02 11:50:00,45.31,45.31,45.18,45.25,500.0,36.4517,36.4517,36.3471,36.4034,500.0
2020-06-02 11:55:00,45.23,45.23,45.18,45.19,800.0,36.3873,36.3873,36.3471,36.3552,800.0
2020-06-02 12:00:00,45.23,45.23,45.15,45.15,500.0,36.3873,36.3873,36.323,36.323,500.0
2020-06-02 12:05:00,45.06,45.06,44.97,44.97,400.0,36.2506,36.2506,36.1782,36.1782,400.0
2020-06-02 12:10:00,45.1,45.1,45.08,45.08,300.0,36.2828,36.2828,36.2667,36.2667,300.0
2020-06-02 12:15:00,45.12,45.3,45.12,45.29,676.0,36.2989,36.4437,36.2989,36.4356,676.0
2020-06-02 12:20:00,45.24,45.24,45.24,45.24,100.0,36.3954,36.3954,36.3954,36.3954,100.0
2020-06-02 12:25:00,45.25,45.35,45.25,45.35,1935.0,36.4034,36.4839,36.4034,36.4839,1935.0
2020-06-02 12:30:00,45.33,45.41,45.33,45.41,600.0,36.4678,36.5322,36.4678,36.5322,600.0
2020-06-02 12:35:00,45.43,45.47,45.38,45.45,1100.0,36.5482,36.5804,36.508,36.5643,1100.0
2020-06-02 12:40:00,45.5,45.5,45.5,45.5,200.0,36.6046,36.6046,36.6046,36.6046,200.0
2020-06-02 12:45:00,45.53,45.65,45.53,45.58,2285.0,36.6287,36.7252,36.6287,36.6689,2285.0
2020-06-02 12:50:00,45.63,45.63,45.6,45.63,400.0,36.7091,36.7091,36.685,36.7091,400.0
2020-06-02 12:55:00,45.7,45.7,45.49,45.51,850.0,36.7655,36.7655,36.5965,36.6126,850.0
2020-06-02 13:00:00,45.54,45.55,45.5,45.5,400.0,36.6367,36.6448,36.6046,36.6046,400.0
2020-06-02 13:05:00,45.55,45.65,45.55,45.64,2848.0,36.6448,36.7252,36.6448,36.7172,2848.0
2020-06-02 13:10:00,45.6,45.6,45.5,45.5,400.0,36.685,36.685,36.6046,36.6046,400.0
2020-06-02 13:15:00,45.49,45.57,45.48,45.57,650.0,36.5965,36.6609,36.5885,36.6609,650.0
2020-06-02 13:20:00,45.52,45.52,45.42,45.42,1000.0,36.6207,36.6207,36.5402,36.5402,1000.0
2020-06-02 13:25:00,45.5,45.5,45.42,45.42,899.0,36.6046,36.6046,36.5402,36.5402,899.0
2020-06-02 13:30:00,45.54,45.54,45.48,45.48,300.0,36.6367,36.6367,36.5885,36.5885,300.0
2020-06-02 13:35:00,45.45,45.46,45.45,45.46,200.0,36.5643,36.5724,36.5643,36.5724,200.0
2020-06-02 13:40:00,45.45,45.47,45.45,45.47,300.0,36.5643,36.5804,36.5643,36.5804,300.0
2020-06-02 13:45:00,45.45,45.45,45.44,45.44,200.0,36.5643,36.5643,36.5563,36.5563,200.0
2020-06-02 13:50:00,45.41,45.42,45.35,45.35,800.0,36.5322,36.5402,36.4839,36.4839,800.0
2020-06-02 13:55:00,45.4,45.44,45.4,45.44,300.0,36.5241,36.5563,36.5241,36.5563,300.0
2020-06-02 14:00:00,45.5,45.56,45.5,45.55,1749.0,36.6046,36.6528,36.6046,36.6448,1749.0
2020-06-02 14:05:00,45.46,45.46,45.38,45.41,300.0,36.5724,36.5724,36.508,36.5322,300.0
2020-06-02 14:10:00,45.45,45.45,45.45,45.45,1000.0,36.5643,36.5643,36.5643,36.5643,1000.0
2020-06-02 14:15:00,45.49,45.49,45.47,45.49,300.0,36.5965,36.5965,36.5804,36.5965,300.0
2020-06-02 14:20:00,45.51,45.52,45.46,45.46,700.0,36.6126,36.6207,36.5724,36.5724,700.0
2020-06-02 14:25:00,45.49,45.5,45.45,45.47,1144.0,36.5965,36.6046,36.5643,36.5804,1144.0
2020-06-02 14:30:00,45.41,45.41,45.15,45.17,1100.0,36.5322,36.5322,36.323,36.3391,1100.0
2020-06-02 14:35:00,45.14,45.14,45.04,45.04,500.0,36.3149,36.3149,36.2345,36.2345,500.0
2020-06-02 14:40:00,45.18,45.26,45.18,45.26,1200.0,36.3471,36.4115,36.3471,36.4115,1200.0
2020-06-02 14:45:00,45.26,45.26,45.26,45.26,0.0,36.4115,36.4115,36.4115,36.4115,0.0
2020-06-02 14:50:00,45.26,45.31,45.26,45.31,200.0,36.4115,36.4517,36.4115,36.4517,200.0
2020-06-02 14:55:00,45.24,45.35,45.24,45.35,400.0,36.3954,36.4839,36.3954,36.4839,400.0
2020-06-02 15:00:00,45.35,45.39,45.27,45.38,2137.0,36.4839,36.5161,36.4195,36.508,2137.0
2020-06-02 15:05:00,45.36,45.36,45.29,45.3,900.0,36.4919,36.4919,36.4356,36.4437,900.0
2020-06-02 15:10:00,45.27,45.3,45.2,45.24,2000.0,36.4195,36.4437,36.3632,36.3954,2000.0
2020-06-02 15:15:00,45.23,45.27,45.23,45.27,500.0,36.3873,36.4195,36.3873,36.4195,500.0
2020-06-02 15:20:00,45.33,45.35,45.25,45.27,1399.0,36.4678,36.4839,36.4034,36.4195,1399.0
2020-06-02 15:25:00,45.35,45.35,45.25,45.32,1658.0,36.4839,36.4839,36.4034,36.4598,1658.0
2020-06-02 15:30:00,45.34,45.37,45.24,45.36,2001.0,36.4758,36.5,36.3954,36.4919,2001.0
2020-06-02 15:35:00,45.31,45.34,45.24,45.33,2110.0,36.4517,36.4758,36.3954,36.4678,2110.0
2020-06-02 15:40:00,45.35,45.35,45.2,45.27,2400.0,36.4839,36.4839,36.3632,36.4195,2400.0
2020-06-02 15:45:00,45.3,45.38,45.3,45.38,1620.0,36.4437,36.508,36.4437,36.508,1620.0
2020-06-02 15:50:00,45.5,45.6,45.43,45.56,4501.0,36.6046,36.685,36.5482,36.6528,4501.0
2020-06-02 15:55:00,45.53,45.63,45.45,45.63,3821.0,36.6287,36.7091,36.5643,36.7091,3821.0
2020-06-03 09:30:00,46.58,46.62,46.48,46.62,600.0,37.4734,37.5056,37.393,37.5056,600.0
2020-06-03 09:35:00,46.74,46.84,46.2,46.23,4244.0,37.6021,37.6826,37.1677,37.1918,4244.0
2020-06-03 09:40:00,46.31,46.41,46.15,46.21,718.0,37.2562,37.3367,37.1275,37.1758,718.0
2020-06-03 09:45:00,46.0,46.0,46.0,46.0,200.0,37.0068,37.0068,37.0068,37.0068,200.0
2020-06-03 09:50:00,46.02,46.02,45.74,45.74,1672.0,37.0229,37.0229,36.7976,36.7976,1672.0
2020-06-03 09:55:00,45.66,45.92,45.66,45.92,800.0,36.7333,36.9424,36.7333,36.9424,800.0
2020-06-03 10:00:00,45.98,46.09,45.96,46.09,700.0,36.9907,37.0792,36.9746,37.0792,700.0
2020-06-03 10:05:00,46.01,46.01,45.87,45.92,2000.0,37.0149,37.0149,36.9022,36.9424,2000.0
2020-06-03 10:10:00,45.95,46.44,45.95,46.44,1210.0,36.9666,37.3608,36.9666,37.3608,1210.0
2020-06-03 10:15:00,46.25,46.34,46.25,46.3,1612.0,37.2079,37.2803,37.2079,37.2482,1612.0
2020-06-03 10:20:00,46.34,46.37,46.33,46.36,780.0,37.2803,37.3045,37.2723,37.2964,780.0
2020-06-03 10:25:00,46.47,46.55,46.47,46.49,900.0,37.3849,37.4493,37.3849,37.401,900.0
2020-06-03 10:30:00,46.53,46.53,46.35,46.35,988.0,37.4332,37.4332,37.2884,37.2884,988.0
2020-06-03 10:35:00,46.35,46.4,46.12,46.14,1500.0,37.2884,37.3286,37.1033,37.1194,1500.0
2020-06-03 10:40:00,46.19,46.19,45.86,45.93,1200.0,37.1597,37.1597,36.8942,36.9505,1200.0
2020-06-03 10:45:00,45.99,45.99,45.95,45.95,1276.0,36.9988,36.9988,36.9666,36.9666,1276.0
2020-06-03 10:50:00,46.13,46.26,46.13,46.26,400.0,37.1114,37.216,37.1114,37.216,400.0
2020-06-03 10:55:00,46.24,46.24,45.98,45.98,1198.0,37.1999,37.1999,36.9907,36.9907,1198.0
2020-06-03 11:00:00,45.95,45.96,45.75,45.75,1737.0,36.9666,36.9746,36.8057,36.8057,1737.0
2020-06-03 11:05:00,45.79,45.95,45.79,45.95,2596.0,36.8379,36.9666,36.8379,36.9666,2596.0
2020-06-03 11:10:00,46.02,46.03,46.0,46.03,4002.0,37.0229,37.0309,37.0068,37.0309,4002.0
2020-06-03 11:15:00,46.19,46.3,46.14,46.14,1591.0,37.1597,37.2482,37.1194,37.1194,1591.0
2020-06-03 11:20:00,46.17,46.3,46.17,46.3,700.0,37.1436,37.2482,37.1436,37.2482,700.0
2020-06-03 11:25:00,46.31,46.42,46.28,46.31,900.0,37.2562,37.3447,37.2321,37.2562,900.0
2020-06-03 11:30:00,46.38,46.51,46.38,46.48,1600.0,37.3125,37.4171,37.3125,37.393,1600.0
2020-06-03 11:35:00,46.54,46.54,46.44,46.44,2523.0,37.4412,37.4412,37.3608,37.3608,2523.0
2020-06-03 11:40:00,46.38,46.39,46.36,46.36,492.0,37.3125,37.3206,37.2964,37.2964,492.0
2020-06-03 11:45:00,46.18,46.22,45.99,45.99,1200.0,37.1516,37.1838,36.9988,36.9988,1200.0
2020-06-03 11:50:00,46.0,46.0,45.9,45.95,600.0,37.0068,37.0068,36.9264,36.9666,600.0
2020-06-03 11:55:00,45.94,45.98,45.92,45.92,800.0,36.9585,36.9907,36.9424,36.9424,800.0
2020-06-03 12:00:00,45.91,45.99,45.91,45.91,900.0,36.9344,36.9988,36.9344,36.9344,900.0
2020-06-03 12:05:00,45.85,45.9,45.85,45.89,1487.0,36.8861,36.9264,36.8861,36.9183,1487.0
2020-06-03 12:10:00,45.89,46.15,45.89,46.15,1200.0,36.9183,37.1275,36.9183,37.1275,1200.0
2020-06-03 12:15:00,46.09,46.09,45.95,45.95,300.0,37.0792,37.0792,36.9666,36.9666,300.0
2020-06-03 12:20:00,45.88,45.88,45.81,45.84,720.0,36.9103,36.9103,36.854,36.8781,720.0
2020-06-03 12:25:00,45.89,45.89,45.89,45.89,400.0,36.9183,36.9183,36.9183,36.9183,400.0
2020-06-03 12:30:00,45.96,46.01,45.96,46.01,1200.0,36.9746,37.0149,36.9746,37.0149,1200.0
2020-06-03 12:35:00,45.89,45.89,45.72,45.72,300.0,36.9183,36.9183,36.7816,36.7816,300.0
2020-06-03 12:40:00,45.74,45.87,45.74,45.87,200.0,36.7976,36.9022,36.7976,36.9022,200.0
2020-06-03 12:45:00,46.05,46.1,46.03,46.03,705.0,37.047,37.0873,37.0309,37.0309,705.0
2020-06-03 12:50:00,46.12,46.12,46.12,46.12,100.0,37.1033,37.1033,37.1033,37.1033,100.0
2020-06-03 12:55:00,46.21,46.25,46.18,46.18,900.0,37.1758,37.2079,37.1516,37.1516,900.0
2020-06-03 13:00:00,46.19,46.19,46.19,46.19,100.0,37.1597,37.1597,37.1597,37.1597,100.0
2020-06-03 13:05:00,46.33,46.4,46.33,46.4,458.0,37.2723,37.3286,37.2723,37.3286,458.0
2020-06-03 13:10:00,46.5,46.5,46.5,46.5,200.0,37.4091,37.4091,37.4091,37.4091,200.0
2020-06-03 13:15:00,46.53,46.53,46.52,46.52,200.0,37.4332,37.4332,37.4251,37.4251,200.0
2020-06-03 13:20:00,46.52,46.52,46.52,46.52,0.0,37.4251,37.4251,37.4251,37.4251,0.0
2020-06-03 13:25:00,46.67,46.69,46.67,46.69,200.0,37.5458,37.5619,37.5458,37.5619,200.0
2020-06-03 13:30:00,46.65,46.65,46.65,46.65,100.0,37.5297,37.5297,37.5297,37.5297,100.0
2020-06-03 13:35:00,46.65,46.65,46.65,46.65,0.0,37.5297,37.5297,37.5297,37.5297,0.0
2020-06-03 13:40:00,46.75,46.85,46.75,46.85,777.0,37.6102,37.6906,37.6102,37.6906,777.0
2020-06-03 13:45:00,46.88,47.0,46.88,47.0,4763.0,37.7148,37.8113,37.7148,37.8113,4763.0
2020-06-03 13:50:00,46.99,46.99,46.94,46.94,200.0,37.8033,37.8033,37.763,37.763,200.0
2020-06-03 13:55:00,46.86,46.86,46.8,46.86,1610.0,37.6987,37.6987,37.6504,37.6987,1610.0
2020-06-03 14:00:00,46.91,47.0,46.89,47.0,900.0,37.7389,37.8113,37.7228,37.8113,900.0
2020-06-03 14:05:00,47.01,47.01,46.96,46.96,200.0,37.8194,37.8194,37.7791,37.7791,200.0
2020-06-03 14:10:00,47.01,47.13,47.0,47.13,1700.0,37.8194,37.9159,37.8113,37.9159,1700.0
2020-06-03 14:15:00,47.11,47.25,47.07,47.2,2436.0,37.8998,38.0124,37.8676,37.9722,2436.0
2020-06-03 14:20:00,47.19,47.26,47.14,47.24,1800.0,37.9642,38.0205,37.9239,38.0044,1800.0
2020-06-03 14:25:00,47.13,47.13,47.13,47.13,100.0,37.9159,37.9159,37.9159,37.9159,100.0
2020-06-03 14:30:00,47.03,47.03,46.98,46.99,900.0,37.8354,37.8354,37.7952,37.8033,900.0
2020-06-03 14:35:00,47.01,47.07,46.97,47.07,1000.0,37.8194,37.8676,37.7872,37.8676,1000.0
2020-06-03 14:40:00,47.26,47.27,47.15,47.15,1700.0,38.0205,38.0285,37.932,37.932,1700.0
2020-06-03 14:45:00,47.18,47.18,47.18,47.18,300.0,37.9561,37.9561,37.9561,37.9561,300.0
2020-06-03 14:50:00,47.15,47.18,47.15,47.18,400.0,37.932,37.9561,37.932,37.9561,400.0
2020-06-03 14:55:00,47.15,47.22,47.13,47.22,500.0,37.932,37.9883,37.9159,37.9883,500.0
2020-06-03 15:00:00,47.18,47.36,47.18,47.34,1600.0,37.9561,38.1009,37.9561,38.0848,1600.0
2020-06-03 15:05:00,47.38,47.45,47.32,47.32,800.0,38.117,38.1733,38.0687,38.0687,800.0
2020-06-03 15:10:00,47.34,47.49,47.23,47.49,1400.0,38.0848,38.2055,37.9963,38.2055,1400.0
2020-06-03 15:15:00,47.58,47.77,47.56,47.56,4812.0,38.2779,38.4308,38.2618,38.2618,4812.0
2020-06-03 15:20:00,47.52,47.62,47.49,47.62,2057.0,38.2296,38.3101,38.2055,38.3101,2057.0
2020-06-03 15:25:00,47.62,47.63,47.58,47.6,1122.0,38.3101,38.3181,38.2779,38.294,1122.0
2020-06-03 15:30:00,47.56,47.71,47.56,47.64,2000.0,38.2618,38.3825,38.2618,38.3262,2000.0
2020-06-03 15:35:00,47.59,47.72,47.59,47.71,1879.0,38.286,38.3905,38.286,38.3825,1879.0
2020-06-03 15:40:00,47.68,47.68,47.58,47.59,700.0,38.3584,38.3584,38.2779,38.286,700.0
2020-06-03 15:45:00,47.61,47.79,47.61,47.73,1725.0,38.302,38.4469,38.302,38.3986,1725.0
2020-06-03 15:50:00,47.7,47.71,47.56,47.6,3250.0,38.3745,38.3825,38.2618,38.294,3250.0
2020-06-03 15:55:00,47.57,47.73,47.54,47.58,4500.0,38.2699,38.3986,38.2457,38.2779,4500.0
2020-06-04 09:30:00,47.38,47.67,47.34,47.47,1800.0,38.117,38.3503,38.0848,38.1894,1800.0
2020-06-04 09:35:00,47.75,47.9,47.17,47.38,2605.0,38.4147,38.5354,37.9481,38.117,2605.0
2020-06-04 09:40:00,47.0,47.0,46.9,46.9,628.0,37.8113,37.8113,37.7309,37.7309,628.0
2020-06-04 09:45:00,46.5,46.5,46.38,46.43,2634.0,37.4091,37.4091,37.3125,37.3527,2634.0
2020-06-04 09:50:00,46.59,46.8,46.59,46.8,400.0,37.4815,37.6504,37.4815,37.6504,400.0
2020-06-04 09:55:00,46.65,46.67,46.46,46.62,2593.0,37.5297,37.5458,37.3769,37.5056,2593.0
2020-06-04 10:00:00,46.76,46.95,46.76,46.95,4410.0,37.6182,37.7711,37.6182,37.7711,4410.0
2020-06-04 10:05:00,46.95,46.95,46.75,46.86,2849.0,37.7711,37.7711,37.6102,37.6987,2849.0
2020-06-04 10:10:00,46.8,46.98,46.79,46.98,2040.0,37.6504,37.7952,37.6424,37.7952,2040.0
2020-06-04 10:15:00,47.16,47.45,47.12,47.45,4829.0,37.94,38.1733,37.9078,38.1733,4829.0
2020-06-04 10:20:00,47.47,47.57,47.35,47.35,1444.0,38.1894,38.2699,38.0929,38.0929,1444.0
2020-06-04 10:25:00,47.25,47.41,47.21,47.41,400.0,38.0124,38.1411,37.9802,38.1411,400.0
2020-06-04 10:30:00,47.42,47.57,47.42,47.48,800.0,38.1492,38.2699,38.1492,38.1975,800.0
2020-06-04 10:35:00,47.49,47.49,47.19,47.19,1690.0,38.2055,38.2055,37.9642,37.9642,1690.0
2020-06-04 10:40:00,47.13,47.13,47.08,47.13,993.0,37.9159,37.9159,37.8757,37.9159,993.0
2020-06-04 10:45:00,47.06,47.2,47.06,47.2,400.0,37.8596,37.9722,37.8596,37.9722,400.0
2020-06-04 10:50:00,47.2,47.23,47.14,47.23,1500.0,37.9722,37.9963,37.9239,37.9963,1500.0
2020-06-04 10:55:00,47.29,47.38,47.29,47.38,200.0,38.0446,38.117,38.0446,38.117,200.0
2020-06-04 11:00:00,47.28,47.3,47.19,47.3,800.0,38.0366,38.0527,37.9642,38.0527,800.0
2020-06-04 11:05:00,47.3,47.3,47.15,47.15,300.0,38.0527,38.0527,37.932,37.932,300.0
2020-06-04 11:10:00,47.0,47.05,46.98,47.05,441.0,37.8113,37.8515,37.7952,37.8515,441.0
2020-06-04 11:15:00,47.06,47.06,46.9,46.9,200.0,37.8596,37.8596,37.7309,37.7309,200.0
2020-06-04 11:20:00,46.84,47.12,46.84,47.08,500.0,37.6826,37.9078,37.6826,37.8757,500.0
2020-06-04 11:25:00,47.08,47.08,47.08,47.08,0.0,37.8757,37.8757,37.8757,37.8757,0.0
2020-06-04 11:30:00,47.2,47.24,47.15,47.15,500.0,37.9722,38.0044,37.932,37.932,500.0
2020-06-04 11:35:00,47.4,47.4,47.39,47.39,400.0,38.1331,38.1331,38.1251,38.1251,400.0
2020-06-04 11:40:00,47.55,47.6,47.55,47.6,260.0,38.2538,38.294,38.2538,38.294,260.0
2020-06-04 11:45:00,47.62,47.65,47.62,47.65,2607.0,38.3101,38.3342,38.3101,38.3342,2607.0
2020-06-04 11:50:00,47.82,48.03,47.82,48.03,1182.0,38.471,38.6399,38.471,38.6399,1182.0
2020-06-04 11:55:00,47.98,47.98,47.9,47.9,675.0,38.5997,38.5997,38.5354,38.5354,675.0
2020-06-04 12:00:00,47.82,47.98,47.82,47.98,200.0,38.471,38.5997,38.471,38.5997,200.0
2020-06-04 12:05:00,48.02,48.02,48.02,48.02,100.0,38.6319,38.6319,38.6319,38.6319,100.0
2020-06-04 12:10:00,47.99,48.01,47.91,47.95,900.0,38.6078,38.6238,38.5434,38.5756,900.0
2020-06-04 12:15:00,47.93,47.93,47.8,47.8,785.0,38.5595,38.5595,38.4549,38.4549,785.0
2020-06-04 12:20:00,47.8,47.8,47.78,47.78,315.0,38.4549,38.4549,38.4388,38.4388,315.0
2020-06-04 12:25:00,47.64,47.68,47.64,47.68,200.0,38.3262,38.3584,38.3262,38.3584,200.0
2020-06-04 12:30:00,47.64,47.64,47.41,47.41,989.0,38.3262,38.3262,38.1411,38.1411,989.0
2020-06-04 12:35:00,47.65,47.65,47.65,47.65,100.0,38.3342,38.3342,38.3342,38.3342,100.0
2020-06-04 12:40:00,47.6,47.6,47.6,47.6,100.0,38.294,38.294,38.294,38.294,100.0
2020-06-04 12:45:00,47.6,47.6,47.6,47.6,0.0,38.294,38.294,38.294,38.294,0.0
2020-06-04 12:50:00,47.52,47.52,47.41,47.41,400.0,38.2296,38.2296,38.1411,38.1411,400.0
2020-06-04 12:55:00,47.47,47.5,47.47,47.5,200.0,38.1894,38.2136,38.1894,38.2136,200.0
2020-06-04 13:00:00,47.52,47.52,47.38,47.38,501.0,38.2296,38.2296,38.117,38.117,501.0
2020-06-04 13:05:00,47.44,47.57,47.44,47.57,200.0,38.1653,38.2699,38.1653,38.2699,200.0
2020-06-04 13:10:00,47.63,47.64,47.58,47.58,700.0,38.3181,38.3262,38.2779,38.2779,700.0
2020-06-04 13:15:00,47.56,47.65,47.53,47.58,1315.0,38.2618,38.3342,38.2377,38.2779,1315.0
2020-06-04 13:20:00,47.73,47.74,47.73,47.74,200.0,38.3986,38.4066,38.3986,38.4066,200.0
2020-06-04 13:25:00,47.87,47.87,47.81,47.81,700.0,38.5112,38.5112,38.4629,38.4629,700.0
2020-06-04 13:30:00,47.81,47.81,47.81,47.81,0.0,38.4629,38.4629,38.4629,38.4629,0.0
2020-06-04 13:35:00,47.7,47.7,47.69,47.69,1100.0,38.3745,38.3745,38.3664,38.3664,1100.0
2020-06-04 13:40:00,47.92,47.93,47.9,47.9,300.0,38.5514,38.5595,38.5354,38.5354,300.0
2020-06-04 13:45:00,47.98,48.0,47.96,47.96,1210.0,38.5997,38.6158,38.5836,38.5836,1210.0
2020-06-04 13:50:00,48.02,48.14,48.02,48.09,763.0,38.6319,38.7284,38.6319,38.6882,763.0
2020-06-04 13:55:00,48.05,48.15,48.04,48.15,400.0,38.656,38.7365,38.648,38.7365,400.0
2020-06-04 14:00:00,48.3,48.3,48.24,48.29,500.0,38.8571,38.8571,38.8089,38.8491,500.0
2020-06-04 14:05:00,48.32,48.32,48.13,48.15,800.0,38.8732,38.8732,38.7204,38.7365,800.0
2020-06-04 14:10:00,48.23,48.33,48.23,48.33,1600.0,38.8008,38.8813,38.8008,38.8813,1600.0
2020-06-04 14:15:00,48.36,48.36,48.21,48.21,500.0,38.9054,38.9054,38.7847,38.7847,500.0
2020-06-04 14:20:00,48.13,48.13,48.12,48.12,200.0,38.7204,38.7204,38.7123,38.7123,200.0
2020-06-04 14:25:00,48.2,48.33,48.2,48.33,598.0,38.7767,38.8813,38.7767,38.8813,598.0
2020-06-04 14:30:00,48.26,48.26,47.99,48.0,400.0,38.825,38.825,38.6078,38.6158,400.0
2020-06-04 14:35:00,47.97,48.12,47.97,48.12,200.0,38.5917,38.7123,38.5917,38.7123,200.0
2020-06-04 14:40:00,48.2,48.25,48.2,48.25,200.0,38.7767,38.8169,38.7767,38.8169,200.0
2020-06-04 14:45:00,48.25,48.27,48.24,48.24,1200.0,38.8169,38.833,38.8089,38.8089,1200.0
2020-06-04 14:50:00,48.18,48.18,48.07,48.07,756.0,38.7606,38.7606,38.6721,38.6721,756.0
2020-06-04 14:55:00,48.05,48.05,47.61,47.61,1100.0,38.656,38.656,38.302,38.302,1100.0
2020-06-04 15:00:00,47.58,47.71,47.58,47.69,1450.0,38.2779,38.3825,38.2779,38.3664,1450.0
2020-06-04 15:05:00,47.55,47.55,47.35,47.42,650.0,38.2538,38.2538,38.0929,38.1492,650.0
2020-06-04 15:10:00,47.38,47.39,47.24,47.24,1606.0,38.117,38.1251,38.0044,38.0044,1606.0
2020-06-04 15:15:00,47.16,47.26,47.15,47.26,760.0,37.94,38.0205,37.932,38.0205,760.0
2020-06-04 15:20:00,47.22,47.28,47.19,47.28,700.0,37.9883,38.0366,37.9642,38.0366,700.0
2020-06-04 15:25:00,47.31,47.34,47.25,47.34,1000.0,38.0607,38.0848,38.0124,38.0848,1000.0
2020-06-04 15:30:00,47.39,47.48,47.27,47.28,1600.0,38.1251,38.1975,38.0285,38.0366,1600.0
2020-06-04 15:35:00,47.22,47.28,47.09,47.09,1600.0,37.9883,38.0366,37.8837,37.8837,1600.0
2020-06-04 15:40:00,47.08,47.27,47.08,47.19,1713.0,37.8757,38.0285,37.8757,37.9642,1713.0
2020-06-04 15:45:00,47.19,47.45,47.18,47.42,1400.0,37.9642,38.1733,37.9561,38.1492,1400.0
2020-06-04 15:50:00,47.43,47.54,47.42,47.49,7144.0,38.1572,38.2457,38.1492,38.2055,7144.0
2020-06-04 15:55:00,47.51,47.73,47.43,47.73,5827.0,38.2216,38.3986,38.1572,38.3986,5827.0
2020-06-05 09:30:00,51.77,52.3,51.07,51.68,3300.0,41.6488,42.0751,41.0856,41.5763,3300.0
2020-06-05 09:35:00,51.89,51.94,50.96,50.96,2000.0,41.7453,41.7855,40.9971,40.9971,2000.0
2020-06-05 09:40:00,50.86,51.37,50.63,51.3,4093.0,40.9167,41.327,40.7316,41.2706,4093.0
2020-06-05 09:45:00,51.24,51.58,50.91,51.56,2614.0,41.2224,41.4959,40.9569,41.4798,2614.0
2020-06-05 09:50:00,51.58,52.23,51.45,52.18,4135.0,41.4959,42.0188,41.3913,41.9786,4135.0
2020-06-05 09:55:00,52.07,52.07,51.22,51.24,8305.0,41.8901,41.8901,41.2063,41.2224,8305.0
2020-06-05 10:00:00,51.23,51.69,51.23,51.69,4437.0,41.2143,41.5844,41.2143,41.5844,4437.0
2020-06-05 10:05:00,51.67,52.0,51.64,51.9,2308.0,41.5683,41.8338,41.5442,41.7533,2308.0
2020-06-05 10:10:00,51.85,51.96,51.57,51.82,2200.0,41.7131,41.8016,41.4879,41.689,2200.0
2020-06-05 10:15:00,51.78,52.02,51.76,51.92,3014.0,41.6568,41.8499,41.6407,41.7694,3014.0
2020-06-05 10:20:00,51.9,52.06,51.58,51.58,5943.0,41.7533,41.8821,41.4959,41.4959,5943.0
2020-06-05 10:25:00,51.58,51.58,51.38,51.55,2315.0,41.4959,41.4959,41.335,41.4718,2315.0
2020-06-05 10:30:00,51.54,51.62,51.15,51.37,2729.0,41.4637,41.5281,41.15,41.327,2729.0
2020-06-05 10:35:00,51.31,51.58,51.24,51.55,3887.0,41.2787,41.4959,41.2224,41.4718,3887.0
2020-06-05 10:40:00,51.48,51.48,51.06,51.17,2955.0,41.4154,41.4154,41.0776,41.1661,2955.0
2020-06-05 10:45:00,51.17,51.51,51.12,51.47,3305.0,41.1661,41.4396,41.1258,41.4074,3305.0
2020-06-05 10:50:00,51.5,51.62,51.34,51.36,4993.0,41.4315,41.5281,41.3028,41.3189,4993.0
2020-06-05 10:55:00,51.42,51.56,51.42,51.52,3255.0,41.3672,41.4798,41.3672,41.4476,3255.0
2020-06-05 11:00:00,51.58,51.74,51.55,51.66,1625.0,41.4959,41.6246,41.4718,41.5603,1625.0
2020-06-05 11:05:00,51.68,51.81,51.62,51.8,1902.0,41.5763,41.6809,41.5281,41.6729,1902.0
2020-06-05 11:10:00,51.87,51.87,51.7,51.7,1673.0,41.7292,41.7292,41.5924,41.5924,1673.0
2020-06-05 11:15:00,51.88,52.15,51.87,52.01,1500.0,41.7372,41.9545,41.7292,41.8418,1500.0
2020-06-05 11:20:00,51.98,52.3,51.97,52.3,3456.0,41.8177,42.0751,41.8096,42.0751,3456.0
2020-06-05 11:25:00,52.23,52.5,52.19,52.48,2050.0,42.0188,42.236,41.9866,42.2199,2050.0
2020-06-05 11:30:00,52.41,52.62,52.41,52.44,1306.0,42.1636,42.3326,42.1636,42.1878,1306.0
2020-06-05 11:35:00,52.32,52.42,52.21,52.38,1500.0,42.0912,42.1717,42.0027,42.1395,1500.0
2020-06-05 11:40:00,52.34,52.65,52.32,52.63,1481.0,42.1073,42.3567,42.0912,42.3406,1481.0
2020-06-05 11:45:00,52.72,52.85,52.71,52.85,1797.0,42.413,42.5176,42.405,42.5176,1797.0
2020-06-05 11:50:00,53.02,53.34,52.93,53.29,2666.0,42.6544,42.9118,42.582,42.8716,2666.0
2020-06-05 11:55:00,53.24,53.26,53.15,53.17,1107.0,42.8314,42.8474,42.759,42.775,1107.0
2020-06-05 12:00:00,53.28,53.37,52.66,52.72,1900.0,42.8635,42.9359,42.3648,42.413,1900.0
2020-06-05 12:05:00,52.64,52.64,52.59,52.59,405.0,42.3487,42.3487,42.3084,42.3084,405.0
2020-06-05 12:10:00,52.59,52.73,52.35,52.35,1359.0,42.3084,42.4211,42.1154,42.1154,1359.0
2020-06-05 12:15:00,52.17,52.18,51.71,51.76,2304.0,41.9705,41.9786,41.6005,41.6407,2304.0
2020-06-05 12:20:00,52.0,52.01,51.92,51.98,1630.0,41.8338,41.8418,41.7694,41.8177,1630.0
2020-06-05 12:25:00,52.04,52.22,51.99,52.11,2041.0,41.866,42.0108,41.8257,41.9223,2041.0
2020-06-05 12:30:00,52.22,52.24,52.05,52.06,883.0,42.0108,42.0269,41.874,41.8821,883.0
2020-06-05 12:35:00,52.2,52.42,52.19,52.38,1116.0,41.9947,42.1717,41.9866,42.1395,1116.0
2020-06-05 12:40:00,52.46,52.53,52.46,52.5,400.0,42.2039,42.2602,42.2039,42.236,400.0
2020-06-05 12:45:00,52.53,52.58,52.5,52.5,685.0,42.2602,42.3004,42.236,42.236,685.0
2020-06-05 12:50:00,52.3,52.3,52.15,52.25,769.0,42.0751,42.0751,41.9545,42.0349,769.0
2020-06-05 12:55:00,52.24,52.38,52.24,52.33,500.0,42.0269,42.1395,42.0269,42.0993,500.0
2020-06-05 13:00:00,52.39,52.39,52.25,52.29,1325.0,42.1475,42.1475,42.0349,42.0671,1325.0
2020-06-05 13:05:00,52.36,52.64,52.35,52.64,1748.0,42.1234,42.3487,42.1154,42.3487,1748.0
2020-06-05 13:10:00,52.61,52.63,52.5,52.56,1308.0,42.3245,42.3406,42.236,42.2843,1308.0
2020-06-05 13:15:00,52.5,52.79,52.5,52.79,1200.0,42.236,42.4693,42.236,42.4693,1200.0
2020-06-05 13:20:00,52.68,53.2,52.68,53.15,4763.0,42.3808,42.7992,42.3808,42.759,4763.0
2020-06-05 13:25:00,53.1,53.21,53.07,53.21,1000.0,42.7187,42.8072,42.6946,42.8072,1000.0
2020-06-05 13:30:00,53.24,53.35,53.19,53.32,900.0,42.8314,42.9199,42.7911,42.8957,900.0
2020-06-05 13:35:00,53.27,53.27,52.96,52.96,3400.0,42.8555,42.8555,42.6061,42.6061,3400.0
2020-06-05 13:40:00,52.93,53.31,52.87,53.31,4600.0,42.582,42.8877,42.5337,42.8877,4600.0
2020-06-05 13:45:00,53.28,53.28,53.1,53.14,5440.0,42.8635,42.8635,42.7187,42.7509,5440.0
2020-06-05 13:50:00,53.24,53.27,53.02,53.18,2500.0,42.8314,42.8555,42.6544,42.7831,2500.0
2020-06-05 13:55:00,53.16,53.16,52.89,52.92,1400.0,42.767,42.767,42.5498,42.5739,1400.0
2020-06-05 14:00:00,53.04,53.1,52.99,53.08,2100.0,42.6705,42.7187,42.6302,42.7026,2100.0
2020-06-05 14:05:00,53.05,53.05,52.72,52.74,3027.0,42.6785,42.6785,42.413,42.4291,3027.0
2020-06-05 14:10:00,52.81,52.85,52.62,52.71,2850.0,42.4854,42.5176,42.3326,42.405,2850.0
2020-06-05 14:15:00,52.72,52.79,52.68,52.78,3541.0,42.413,42.4693,42.3808,42.4613,3541.0
2020-06-05 14:20:00,52.83,52.83,52.55,52.59,4583.0,42.5015,42.5015,42.2763,42.3084,4583.0
2020-06-05 14:25:00,52.6,52.69,52.57,52.67,3540.0,42.3165,42.3889,42.2923,42.3728,3540.0
2020-06-05 14:30:00,52.69,52.69,52.38,52.41,4782.0,42.3889,42.3889,42.1395,42.1636,4782.0
2020-06-05 14:35:00,52.4,52.47,52.31,52.37,5027.0,42.1556,42.2119,42.0832,42.1314,5027.0
2020-06-05 14:40:00,52.37,52.37,52.19,52.21,3548.0,42.1314,42.1314,41.9866,42.0027,3548.0
2020-06-05 14:45:00,52.18,52.18,51.86,51.87,6913.0,41.9786,41.9786,41.7212,41.7292,6913.0
2020-06-05 14:50:00,51.97,52.04,51.87,51.99,5106.0,41.8096,41.866,41.7292,41.8257,5106.0
2020-06-05 14:55:00,52.04,52.15,51.98,51.98,4735.0,41.866,41.9545,41.8177,41.8177,4735.0
2020-06-05 15:00:00,51.92,51.93,51.61,51.61,4613.0,41.7694,41.7775,41.52,41.52,4613.0
2020-06-05 15:05:00,51.63,51.67,51.35,51.38,7552.0,41.5361,41.5683,41.3109,41.335,7552.0
2020-06-05 15:10:00,51.41,51.41,51.18,51.18,6700.0,41.3591,41.3591,41.1741,41.1741,6700.0
2020-06-05 15:15:00,51.08,51.64,50.99,51.64,5673.0,41.0936,41.5442,41.0212,41.5442,5673.0
2020-06-05 15:20:00,51.61,51.63,51.29,51.33,7322.0,41.52,41.5361,41.2626,41.2948,7322.0
2020-06-05 15:25:00,51.34,51.57,51.34,51.44,4687.0,41.3028,41.4879,41.3028,41.3833,4687.0
2020-06-05 15:30:00,51.44,51.49,51.28,51.28,7531.0,41.3833,41.4235,41.2545,41.2545,7531.0
2020-06-05 15:35:00,51.35,51.36,51.21,51.23,8640.0,41.3109,41.3189,41.1982,41.2143,8640.0
2020-06-05 15:40:00,51.23,51.45,51.23,51.39,10074.0,41.2143,41.3913,41.2143,41.343,10074.0
2020-06-05 15:45:00,51.36,51.58,51.28,51.53,10293.0,41.3189,41.4959,41.2545,41.4557,10293.0
2020-06-05 15:50:00,51.58,52.15,51.49,52.15,14575.0,41.4959,41.9545,41.4235,41.9545,14575.0
2020-06-05 15:55:00,52.15,52.39,52.06,52.22,15278.0,41.9545,42.1475,41.8821,42.0108,15278.0
2020-06-08 09:30:00,55.12,56.44,54.5,54.5,4880.0,44.3438,45.4057,43.845,43.845,4880.0
2020-06-08 09:35:00,54.6,54.95,54.43,54.95,1186.0,43.9255,44.207,43.7887,44.207,1186.0
2020-06-08 09:40:00,55.01,55.73,54.99,55.7,2971.0,44.2553,44.8346,44.2392,44.8104,2971.0
2020-06-08 09:45:00,55.86,56.25,55.75,56.0,3082.0,44.9391,45.2529,44.8506,45.0518,3082.0
2020-06-08 09:50:00,55.59,55.87,55.59,55.73,1000.0,44.7219,44.9472,44.7219,44.8346,1000.0
2020-06-08 09:55:00,56.0,56.31,56.0,56.31,2901.0,45.0518,45.3012,45.0518,45.3012,2901.0
2020-06-08 10:00:00,56.5,56.6,56.4,56.6,1951.0,45.454,45.5345,45.3736,45.5345,1951.0
2020-06-08 10:05:00,56.66,56.66,56.04,56.22,4862.0,45.5827,45.5827,45.0839,45.2288,4862.0
2020-06-08 10:10:00,56.21,56.47,56.1,56.47,1525.0,45.2207,45.4299,45.1322,45.4299,1525.0
2020-06-08 10:15:00,56.66,56.68,56.25,56.25,983.0,45.5827,45.5988,45.2529,45.2529,983.0
2020-06-08 10:20:00,56.12,56.14,55.55,55.61,3699.0,45.1483,45.1644,44.6897,44.738,3699.0
2020-06-08 10:25:00,55.63,55.76,55.25,55.26,3400.0,44.7541,44.8587,44.4484,44.4564,3400.0
2020-06-08 10:30:00,55.34,55.47,55.15,55.47,800.0,44.5208,44.6254,44.3679,44.6254,800.0
2020-06-08 10:35:00,55.26,55.28,55.0,55.16,2894.0,44.4564,44.4725,44.2473,44.376,2894.0
2020-06-08 10:40:00,55.1,55.82,55.0,55.82,2270.0,44.3277,44.907,44.2473,44.907,2270.0
2020-06-08 10:45:00,55.98,56.02,55.69,55.84,1725.0,45.0357,45.0679,44.8024,44.923,1725.0
2020-06-08 10:50:00,55.89,56.14,55.77,56.03,2580.0,44.9633,45.1644,44.8667,45.0759,2580.0
2020-06-08 10:55:00,55.88,55.97,55.76,55.92,1300.0,44.9552,45.0276,44.8587,44.9874,1300.0
2020-06-08 11:00:00,55.96,56.16,55.96,56.03,2000.0,45.0196,45.1805,45.0196,45.0759,2000.0
2020-06-08 11:05:00,55.9,56.03,55.81,55.81,1918.0,44.9713,45.0759,44.8989,44.8989,1918.0
2020-06-08 11:10:00,56.12,56.17,56.06,56.07,800.0,45.1483,45.1885,45.1,45.1081,800.0
2020-06-08 11:15:00,56.13,56.32,56.09,56.32,760.0,45.1564,45.3092,45.1242,45.3092,760.0
2020-06-08 11:20:00,56.23,56.23,56.16,56.21,896.0,45.2368,45.2368,45.1805,45.2207,896.0
2020-06-08 11:25:00,56.44,56.45,56.36,56.36,875.0,45.4057,45.4138,45.3414,45.3414,875.0
2020-06-08 11:30:00,56.31,56.45,56.31,56.44,700.0,45.3012,45.4138,45.3012,45.4057,700.0
2020-06-08 11:35:00,56.45,56.45,56.3,56.31,1600.0,45.4138,45.4138,45.2931,45.3012,1600.0
2020-06-08 11:40:00,56.5,56.59,56.49,56.49,2531.0,45.454,45.5264,45.446,45.446,2531.0
2020-06-08 11:45:00,56.58,56.59,56.47,56.59,1150.0,45.5184,45.5264,45.4299,45.5264,1150.0
2020-06-08 11:50:00,56.61,56.64,56.49,56.64,800.0,45.5425,45.5666,45.446,45.5666,800.0
2020-06-08 11:55:00,56.64,56.76,56.62,56.75,2303.0,45.5666,45.6632,45.5506,45.6551,2303.0
2020-06-08 12:00:00,56.8,57.14,56.8,57.07,2450.0,45.6954,45.9689,45.6954,45.9126,2450.0
2020-06-08 12:05:00,57.07,57.18,57.04,57.14,1400.0,45.9126,46.0011,45.8884,45.9689,1400.0
2020-06-08 12:10:00,57.09,57.28,56.91,56.94,3433.0,45.9287,46.0815,45.7839,45.808,3433.0
2020-06-08 12:15:00,56.89,57.35,56.89,57.35,3150.0,45.7678,46.1378,45.7678,46.1378,3150.0
2020-06-08 12:20:00,57.41,57.76,57.41,57.76,2300.0,46.1861,46.4677,46.1861,46.4677,2300.0
2020-06-08 12:25:00,57.86,57.86,57.7,57.77,800.0,46.5481,46.5481,46.4194,46.4757,800.0
2020-06-08 12:30:00,57.86,57.86,57.7,57.7,1700.0,46.5481,46.5481,46.4194,46.4194,1700.0
2020-06-08 12:35:00,57.7,58.11,57.7,58.1,3180.0,46.4194,46.7493,46.4194,46.7412,3180.0
2020-06-08 12:40:00,58.1,58.1,57.74,57.77,1206.0,46.7412,46.7412,46.4516,46.4757,1206.0
2020-06-08 12:45:00,57.78,58.16,57.78,58.16,2451.0,46.4838,46.7895,46.4838,46.7895,2451.0
2020-06-08 12:50:00,58.26,58.28,58.0,58.12,1225.0,46.8699,46.886,46.6608,46.7573,1225.0
2020-06-08 12:55:00,58.09,58.15,57.93,58.15,1169.0,46.7332,46.7814,46.6044,46.7814,1169.0
2020-06-08 13:00:00,58.16,58.28,58.15,58.28,1257.0,46.7895,46.886,46.7814,46.886,1257.0
2020-06-08 13:05:00,58.35,58.57,58.35,58.37,1700.0,46.9423,47.1193,46.9423,46.9584,1700.0
2020-06-08 13:10:00,58.41,58.41,58.28,58.3,1100.0,46.9906,46.9906,46.886,46.9021,1100.0
2020-06-08 13:15:00,58.22,58.22,57.82,57.82,1439.0,46.8377,46.8377,46.516,46.516,1439.0
2020-06-08 13:20:00,57.85,57.99,57.72,57.99,3255.0,46.5401,46.6527,46.4355,46.6527,3255.0
2020-06-08 13:25:00,57.99,58.17,57.94,57.95,4400.0,46.6527,46.7975,46.6125,46.6205,4400.0
2020-06-08 13:30:00,57.98,58.55,57.89,58.54,3704.0,46.6447,47.1032,46.5723,47.0952,3704.0
2020-06-08 13:35:00,58.5,58.84,58.5,58.74,1766.0,47.063,47.3365,47.063,47.2561,1766.0
2020-06-08 13:40:00,58.67,58.77,58.43,58.43,1800.0,47.1998,47.2802,47.0067,47.0067,1800.0
2020-06-08 13:45:00,58.73,58.73,58.5,58.61,500.0,47.248,47.248,47.063,47.1515,500.0
2020-06-08 13:50:00,58.42,58.42,58.25,58.34,600.0,46.9986,46.9986,46.8619,46.9343,600.0
2020-06-08 13:55:00,58.47,58.59,58.39,58.41,1100.0,47.0389,47.1354,46.9745,46.9906,1100.0
2020-06-08 14:00:00,58.26,58.27,58.25,58.26,400.0,46.8699,46.878,46.8619,46.8699,400.0
2020-06-08 14:05:00,58.38,58.89,58.38,58.8,2290.0,46.9665,47.3768,46.9665,47.3044,2290.0
2020-06-08 14:10:00,58.8,58.92,58.62,58.62,2978.0,47.3044,47.4009,47.1595,47.1595,2978.0
2020-06-08 14:15:00,58.58,58.58,58.17,58.17,1100.0,47.1274,47.1274,46.7975,46.7975,1100.0
2020-06-08 14:20:00,58.2,58.25,58.14,58.14,1300.0,46.8217,46.8619,46.7734,46.7734,1300.0
2020-06-08 14:25:00,58.09,58.16,57.98,57.98,700.0,46.7332,46.7895,46.6447,46.6447,700.0
2020-06-08 14:30:00,57.96,57.96,57.83,57.9,4221.0,46.6286,46.6286,46.524,46.5803,4221.0
2020-06-08 14:35:00,57.93,58.04,57.9,57.9,2015.0,46.6044,46.6929,46.5803,46.5803,2015.0
2020-06-08 14:40:00,57.89,58.21,57.89,58.21,2290.0,46.5723,46.8297,46.5723,46.8297,2290.0
2020-06-08 14:45:00,58.2,58.43,58.2,58.43,1009.0,46.8217,47.0067,46.8217,47.0067,1009.0
2020-06-08 14:50:00,58.33,58.58,58.33,58.47,2194.0,46.9262,47.1274,46.9262,47.0389,2194.0
2020-06-08 14:55:00,58.58,58.92,58.58,58.87,4691.0,47.1274,47.4009,47.1274,47.3607,4691.0
2020-06-08 15:00:00,58.8,59.02,58.73,58.75,3542.0,47.3044,47.4813,47.248,47.2641,3542.0
2020-06-08 15:05:00,58.74,58.89,58.72,58.85,3400.0,47.2561,47.3768,47.24,47.3446,3400.0
2020-06-08 15:10:00,58.85,58.85,58.6,58.76,3600.0,47.3446,47.3446,47.1435,47.2722,3600.0
2020-06-08 15:15:00,58.63,58.84,58.63,58.8,1800.0,47.1676,47.3365,47.1676,47.3044,1800.0
2020-06-08 15:20:00,58.79,58.83,58.64,58.81,3822.0,47.2963,47.3285,47.1756,47.3124,3822.0
2020-06-08 15:25:00,58.8,59.25,58.8,59.13,5039.0,47.3044,47.6664,47.3044,47.5698,5039.0
2020-06-08 15:30:00,59.09,59.49,58.99,59.34,7062.0,47.5377,47.8595,47.4572,47.7388,7062.0
2020-06-08 15:35:00,59.33,59.48,59.17,59.48,2566.0,47.7307,47.8514,47.602,47.8514,2566.0
2020-06-08 15:40:00,59.52,59.52,59.36,59.39,3771.0,47.8836,47.8836,47.7549,47.779,3771.0
2020-06-08 15:45:00,59.36,59.57,59.29,59.53,8538.0,47.7549,47.9238,47.6986,47.8916,8538.0
2020-06-08 15:50:00,59.61,59.87,59.61,59.83,8507.0,47.956,48.1652,47.956,48.133,8507.0
2020-06-08 15:55:00,59.81,59.86,59.63,59.81,8965.0,48.1169,48.1571,47.9721,48.1169,8965.0
2020-06-09 09:30:00,57.06,57.07,55.4,55.4,7768.0,45.9045,45.9126,44.5691,44.5691,7768.0
2020-06-09 09:35:00,55.78,56.33,55.7,55.91,10149.0,44.8748,45.3173,44.8104,44.9794,10149.0
2020-06-09 09:40:00,55.76,56.41,55.71,56.26,13800.0,44.8587,45.3816,44.8185,45.2609,13800.0
2020-06-09 09:45:00,56.6,56.6,55.7,55.7,5321.0,45.5345,45.5345,44.8104,44.8104,5321.0
2020-06-09 09:50:00,55.8,55.81,54.78,54.87,9141.0,44.8909,44.8989,44.0703,44.1427,9141.0
2020-06-09 09:55:00,55.0,55.11,54.77,54.91,3428.0,44.2473,44.3358,44.0622,44.1749,3428.0
2020-06-09 10:00:00,55.0,55.0,54.36,54.36,2872.0,44.2473,44.2473,43.7324,43.7324,2872.0
2020-06-09 10:05:00,54.31,54.35,53.84,53.84,2000.0,43.6922,43.7243,43.3141,43.3141,2000.0
2020-06-09 10:10:00,53.86,53.86,53.31,53.83,3776.0,43.3301,43.3301,42.8877,43.306,3776.0
2020-06-09 10:15:00,53.95,54.5,53.95,54.5,4840.0,43.4026,43.845,43.4026,43.845,4840.0
2020-06-09 10:20:00,54.52,54.99,54.52,54.96,2072.0,43.8611,44.2392,43.8611,44.2151,2072.0
2020-06-09 10:25:00,54.9,55.38,54.85,55.16,2497.0,44.1668,44.553,44.1266,44.376,2497.0
2020-06-09 10:30:00,55.1,55.13,54.71,54.71,4134.0,44.3277,44.3519,44.014,44.014,4134.0
2020-06-09 10:35:00,54.69,55.0,54.63,55.0,1500.0,43.9979,44.2473,43.9496,44.2473,1500.0
2020-06-09 10:40:00,55.11,55.35,55.11,55.28,2315.0,44.3358,44.5288,44.3358,44.4725,2315.0
2020-06-09 10:45:00,55.29,55.75,55.28,55.64,4303.0,44.4806,44.8506,44.4725,44.7621,4303.0
2020-06-09 10:50:00,55.76,55.9,55.76,55.89,2928.0,44.8587,44.9713,44.8587,44.9633,2928.0
2020-06-09 10:55:00,55.85,56.05,55.72,56.05,5434.0,44.9311,45.092,44.8265,45.092,5434.0
2020-06-09 11:00:00,55.83,55.86,55.5,55.69,900.0,44.915,44.9391,44.6495,44.8024,900.0
2020-06-09 11:05:00,55.81,55.97,55.78,55.97,500.0,44.8989,45.0276,44.8748,45.0276,500.0
2020-06-09 11:10:00,56.05,56.1,55.95,55.95,1197.0,45.092,45.1322,45.0115,45.0115,1197.0
2020-06-09 11:15:00,55.73,55.8,55.73,55.8,600.0,44.8346,44.8909,44.8346,44.8909,600.0
2020-06-09 11:20:00,55.87,56.13,55.83,56.13,1328.0,44.9472,45.1564,44.915,45.1564,1328.0
2020-06-09 11:25:00,55.75,55.75,55.72,55.72,200.0,44.8506,44.8506,44.8265,44.8265,200.0
2020-06-09 11:30:00,55.73,55.73,55.55,55.55,500.0,44.8346,44.8346,44.6897,44.6897,500.0
2020-06-09 11:35:00,55.55,55.55,55.46,55.53,1722.0,44.6897,44.6897,44.6173,44.6737,1722.0
2020-06-09 11:40:00,55.51,55.67,55.46,55.67,2894.0,44.6576,44.7863,44.6173,44.7863,2894.0
2020-06-09 11:45:00,55.77,55.77,55.5,55.59,800.0,44.8667,44.8667,44.6495,44.7219,800.0
2020-06-09 11:50:00,55.59,55.59,55.59,55.59,100.0,44.7219,44.7219,44.7219,44.7219,100.0
2020-06-09 11:55:00,55.7,55.81,55.7,55.81,972.0,44.8104,44.8989,44.8104,44.8989,972.0
2020-06-09 12:00:00,55.59,55.59,55.5,55.5,1120.0,44.7219,44.7219,44.6495,44.6495,1120.0
2020-06-09 12:05:00,55.37,55.37,55.06,55.16,2400.0,44.5449,44.5449,44.2955,44.376,2400.0
2020-06-09 12:10:00,55.18,55.27,55.07,55.07,803.0,44.3921,44.4645,44.3036,44.3036,803.0
2020-06-09 12:15:00,55.12,55.12,54.88,54.88,3291.0,44.3438,44.3438,44.1507,44.1507,3291.0
2020-06-09 12:20:00,54.87,54.87,54.76,54.76,887.0,44.1427,44.1427,44.0542,44.0542,887.0
2020-06-09 12:25:00,54.76,54.84,54.62,54.8,1900.0,44.0542,44.1186,43.9416,44.0864,1900.0
2020-06-09 12:30:00,54.81,54.92,54.81,54.86,400.0,44.0944,44.1829,44.0944,44.1346,400.0
2020-06-09 12:35:00,54.87,55.1,54.87,55.1,2100.0,44.1427,44.3277,44.1427,44.3277,2100.0
2020-06-09 12:40:00,55.21,55.39,55.13,55.35,1300.0,44.4162,44.561,44.3519,44.5288,1300.0
2020-06-09 12:45:00,55.5,55.5,55.26,55.27,1226.0,44.6495,44.6495,44.4564,44.4645,1226.0
2020-06-09 12:50:00,55.26,55.26,55.0,55.0,1263.0,44.4564,44.4564,44.2473,44.2473,1263.0
2020-06-09 12:55:00,54.98,55.01,54.93,54.96,1400.0,44.2312,44.2553,44.191,44.2151,1400.0
2020-06-09 13:00:00,54.98,55.14,54.91,54.95,1100.0,44.2312,44.3599,44.1749,44.207,1100.0
2020-06-09 13:05:00,54.92,55.02,54.74,55.0,3700.0,44.1829,44.2634,44.0381,44.2473,3700.0
2020-06-09 13:10:00,55.2,55.2,54.98,54.98,1852.0,44.4082,44.4082,44.2312,44.2312,1852.0
2020-06-09 13:15:00,55.15,55.32,55.13,55.28,4794.0,44.3679,44.5047,44.3519,44.4725,4794.0
2020-06-09 13:20:00,55.3,55.37,55.3,55.37,800.0,44.4886,44.5449,44.4886,44.5449,800.0
2020-06-09 13:25:00,55.37,55.38,55.2,55.22,1600.0,44.5449,44.553,44.4082,44.4243,1600.0
2020-06-09 13:30:00,55.34,55.47,55.15,55.18,2064.0,44.5208,44.6254,44.3679,44.3921,2064.0
2020-06-09 13:35:00,55.12,55.17,55.09,55.15,1000.0,44.3438,44.384,44.3197,44.3679,1000.0
2020-06-09 13:40:00,55.18,55.27,55.18,55.25,1100.0,44.3921,44.4645,44.3921,44.4484,1100.0
2020-06-09 13:45:00,55.16,55.24,55.16,55.23,1298.0,44.376,44.4404,44.376,44.4323,1298.0
2020-06-09 13:50:00,55.28,55.28,55.22,55.22,400.0,44.4725,44.4725,44.4243,44.4243,400.0
2020-06-09 13:55:00,55.13,55.13,55.03,55.04,1492.0,44.3519,44.3519,44.2714,44.2795,1492.0
2020-06-09 14:00:00,55.03,55.06,54.82,54.82,2636.0,44.2714,44.2955,44.1025,44.1025,2636.0
2020-06-09 14:05:00,54.76,54.81,54.64,54.64,2587.0,44.0542,44.0944,43.9577,43.9577,2587.0
2020-06-09 14:10:00,54.62,54.75,54.61,54.74,2547.0,43.9416,44.0461,43.9335,44.0381,2547.0
2020-06-09 14:15:00,54.75,54.77,54.47,54.49,3154.0,44.0461,44.0622,43.8209,43.837,3154.0
2020-06-09 14:20:00,54.38,54.38,54.16,54.17,3533.0,43.7485,43.7485,43.5715,43.5795,3533.0
2020-06-09 14:25:00,54.24,54.27,54.13,54.26,1200.0,43.6359,43.66,43.5474,43.6519,1200.0
2020-06-09 14:30:00,54.12,54.22,54.1,54.22,9460.0,43.5393,43.6198,43.5232,43.6198,9460.0
2020-06-09 14:35:00,54.19,54.19,54.03,54.09,1771.0,43.5956,43.5956,43.4669,43.5152,1771.0
2020-06-09 14:40:00,54.08,54.11,54.0,54.11,1900.0,43.5071,43.5313,43.4428,43.5313,1900.0
2020-06-09 14:45:00,54.07,54.19,54.06,54.17,1500.0,43.4991,43.5956,43.491,43.5795,1500.0
2020-06-09 14:50:00,54.22,54.34,54.14,54.31,2490.0,43.6198,43.7163,43.5554,43.6922,2490.0
2020-06-09 14:55:00,54.35,54.5,54.31,54.46,1530.0,43.7243,43.845,43.6922,43.8128,1530.0
2020-06-09 15:00:00,54.45,54.5,54.41,54.41,4084.0,43.8048,43.845,43.7726,43.7726,4084.0
2020-06-09 15:05:00,54.41,54.46,54.37,54.45,1309.0,43.7726,43.8128,43.7404,43.8048,1309.0
2020-06-09 15:10:00,54.43,54.48,54.37,54.37,3164.0,43.7887,43.8289,43.7404,43.7404,3164.0
2020-06-09 15:15:00,54.33,54.38,54.29,54.36,2140.0,43.7083,43.7485,43.6761,43.7324,2140.0
2020-06-09 15:20:00,54.46,54.61,54.38,54.38,3238.0,43.8128,43.9335,43.7485,43.7485,3238.0
2020-06-09 15:25:00,54.39,54.54,54.29,54.54,3462.0,43.7565,43.8772,43.6761,43.8772,3462.0
2020-06-09 15:30:00,54.53,54.7,54.53,54.6,8111.0,43.8692,44.0059,43.8692,43.9255,8111.0
2020-06-09 15:35:00,54.61,54.71,54.6,54.69,9429.0,43.9335,44.014,43.9255,43.9979,9429.0
2020-06-09 15:40:00,54.66,54.85,54.61,54.66,6746.0,43.9737,44.1266,43.9335,43.9737,6746.0
2020-06-09 15:45:00,54.6,54.6,54.17,54.19,6339.0,43.9255,43.9255,43.5795,43.5956,6339.0
2020-06-09 15:50:00,54.13,54.17,53.92,54.0,13977.0,43.5474,43.5795,43.3784,43.4428,13977.0
2020-06-09 15:55:00,53.93,54.03,53.9,53.93,9553.0,43.3865,43.4669,43.3623,43.3865,9553.0
2020-06-10 09:30:00,52.31,52.74,52.06,52.17,7922.0,42.0832,42.4291,41.8821,41.9705,7922.0
2020-06-10 09:35:00,52.09,52.2,51.78,52.14,11112.0,41.9062,41.9947,41.6568,41.9464,11112.0
2020-06-10 09:40:00,52.05,52.05,50.81,51.08,7856.0,41.874,41.874,40.8764,41.0936,7856.0
2020-06-10 09:45:00,51.32,51.59,51.18,51.25,3955.0,41.2867,41.5039,41.1741,41.2304,3955.0
2020-06-10 09:50:00,51.15,51.36,50.94,50.94,2610.0,41.15,41.3189,40.981,40.981,2610.0
2020-06-10 09:55:00,50.93,51.46,50.38,51.46,7290.0,40.973,41.3994,40.5305,41.3994,7290.0
2020-06-10 10:00:00,51.48,51.77,51.46,51.46,2198.0,41.4154,41.6488,41.3994,41.3994,2198.0
2020-06-10 10:05:00,51.67,51.77,51.42,51.56,4371.0,41.5683,41.6488,41.3672,41.4798,4371.0
2020-06-10 10:10:00,51.42,51.42,50.63,50.66,4115.0,41.3672,41.3672,40.7316,40.7558,4115.0
2020-06-10 10:15:00,50.85,51.09,50.82,50.97,1938.0,40.9086,41.1017,40.8845,41.0052,1938.0
2020-06-10 10:20:00,50.89,51.4,50.89,51.33,4208.0,40.9408,41.3511,40.9408,41.2948,4208.0
2020-06-10 10:25:00,51.49,51.5,51.49,51.5,200.0,41.4235,41.4315,41.4235,41.4315,200.0
2020-06-10 10:30:00,51.24,51.4,51.24,51.35,9997.0,41.2224,41.3511,41.2224,41.3109,9997.0
2020-06-10 10:35:00,51.35,51.72,51.15,51.59,18806.0,41.3109,41.6085,41.15,41.5039,18806.0
2020-06-10 10:40:00,51.59,51.67,51.47,51.47,1784.0,41.5039,41.5683,41.4074,41.4074,1784.0
2020-06-10 10:45:00,51.39,51.55,51.39,51.5,1824.0,41.343,41.4718,41.343,41.4315,1824.0
2020-06-10 10:50:00,51.48,51.53,51.16,51.16,900.0,41.4154,41.4557,41.158,41.158,900.0
2020-06-10 10:55:00,51.04,51.18,50.99,51.17,1095.0,41.0615,41.1741,41.0212,41.1661,1095.0
2020-06-10 11:00:00,51.35,51.58,51.33,51.58,3500.0,41.3109,41.4959,41.2948,41.4959,3500.0
2020-06-10 11:05:00,51.64,51.85,51.58,51.65,1400.0,41.5442,41.7131,41.4959,41.5522,1400.0
2020-06-10 11:10:00,51.59,51.59,51.21,51.41,500.0,41.5039,41.5039,41.1982,41.3591,500.0
2020-06-10 11:15:00,51.42,51.55,51.42,51.48,1900.0,41.3672,41.4718,41.3672,41.4154,1900.0
2020-06-10 11:20:00,51.52,51.8,51.52,51.72,1300.0,41.4476,41.6729,41.4476,41.6085,1300.0
2020-06-10 11:25:00,51.75,51.8,51.65,51.66,800.0,41.6327,41.6729,41.5522,41.5603,800.0
2020-06-10 11:30:00,51.81,52.0,51.79,52.0,768.0,41.6809,41.8338,41.6648,41.8338,768.0
2020-06-10 11:35:00,51.88,51.91,51.75,51.91,800.0,41.7372,41.7614,41.6327,41.7614,800.0
2020-06-10 11:40:00,52.0,52.29,52.0,52.21,2751.0,41.8338,42.0671,41.8338,42.0027,2751.0
2020-06-10 11:45:00,52.31,52.31,52.27,52.27,300.0,42.0832,42.0832,42.051,42.051,300.0
2020-06-10 11:50:00,52.5,52.63,52.47,52.63,1443.0,42.236,42.3406,42.2119,42.3406,1443.0
2020-06-10 11:55:00,52.5,52.5,52.22,52.43,800.0,42.236,42.236,42.0108,42.1797,800.0
2020-06-10 12:00:00,52.58,52.71,52.58,52.71,1238.0,42.3004,42.405,42.3004,42.405,1238.0
2020-06-10 12:05:00,52.69,52.69,52.38,52.38,400.0,42.3889,42.3889,42.1395,42.1395,400.0
2020-06-10 12:10:00,52.16,52.24,52.06,52.24,971.0,41.9625,42.0269,41.8821,42.0269,971.0
2020-06-10 12:15:00,52.16,52.17,52.16,52.17,200.0,41.9625,41.9705,41.9625,41.9705,200.0
2020-06-10 12:20:00,52.14,52.19,52.11,52.19,900.0,41.9464,41.9866,41.9223,41.9866,900.0
2020-06-10 12:25:00,52.17,52.18,51.87,51.87,1200.0,41.9705,41.9786,41.7292,41.7292,1200.0
2020-06-10 12:30:00,51.76,51.76,51.48,51.48,1698.0,41.6407,41.6407,41.4154,41.4154,1698.0
2020-06-10 12:35:00,51.4,51.4,51.29,51.32,1031.0,41.3511,41.3511,41.2626,41.2867,1031.0
2020-06-10 12:40:00,51.29,51.55,51.25,51.55,1521.0,41.2626,41.4718,41.2304,41.4718,1521.0
2020-06-10 12:45:00,51.61,51.61,51.54,51.54,600.0,41.52,41.52,41.4637,41.4637,600.0
2020-06-10 12:50:00,51.51,51.57,51.51,51.57,200.0,41.4396,41.4879,41.4396,41.4879,200.0
2020-06-10 12:55:00,51.69,51.77,51.64,51.64,400.0,41.5844,41.6488,41.5442,41.5442,400.0
2020-06-10 13:00:00,51.54,51.54,51.5,51.51,662.0,41.4637,41.4637,41.4315,41.4396,662.0
2020-06-10 13:05:00,51.62,51.66,51.62,51.66,200.0,41.5281,41.5603,41.5281,41.5603,200.0
2020-06-10 13:10:00,51.76,51.79,51.71,51.74,400.0,41.6407,41.6648,41.6005,41.6246,400.0
2020-06-10 13:15:00,51.8,52.02,51.8,52.02,800.0,41.6729,41.8499,41.6729,41.8499,800.0
2020-06-10 13:20:00,51.92,51.95,51.89,51.89,400.0,41.7694,41.7936,41.7453,41.7453,400.0
2020-06-10 13:25:00,51.78,52.0,51.78,51.97,500.0,41.6568,41.8338,41.6568,41.8096,500.0
2020-06-10 13:30:00,52.07,52.07,52.0,52.0,800.0,41.8901,41.8901,41.8338,41.8338,800.0
2020-06-10 13:35:00,52.04,52.1,52.04,52.1,200.0,41.866,41.9142,41.866,41.9142,200.0
2020-06-10 13:40:00,52.2,52.27,52.16,52.25,700.0,41.9947,42.051,41.9625,42.0349,700.0
2020-06-10 13:45:00,52.36,52.36,52.36,52.36,100.0,42.1234,42.1234,42.1234,42.1234,100.0
2020-06-10 13:50:00,52.28,52.29,52.25,52.29,300.0,42.059,42.0671,42.0349,42.0671,300.0
2020-06-10 13:55:00,52.29,52.29,52.29,52.29,0.0,42.0671,42.0671,42.0671,42.0671,0.0
2020-06-10 14:00:00,52.26,52.77,52.26,52.77,200.0,42.043,42.4532,42.043,42.4532,200.0
2020-06-10 14:05:00,53.01,53.18,52.59,52.61,1549.0,42.6463,42.7831,42.3084,42.3245,1549.0
2020-06-10 14:10:00,52.61,52.61,52.55,52.61,300.0,42.3245,42.3245,42.2763,42.3245,300.0
2020-06-10 14:15:00,52.76,52.78,52.7,52.7,1191.0,42.4452,42.4613,42.3969,42.3969,1191.0
2020-06-10 14:20:00,52.41,52.54,52.41,52.51,600.0,42.1636,42.2682,42.1636,42.2441,600.0
2020-06-10 14:25:00,52.57,52.59,52.56,52.57,600.0,42.2923,42.3084,42.2843,42.2923,600.0
2020-06-10 14:30:00,52.39,52.59,52.13,52.13,2550.0,42.1475,42.3084,41.9384,41.9384,2550.0
2020-06-10 14:35:00,52.1,52.1,51.89,51.89,1816.0,41.9142,41.9142,41.7453,41.7453,1816.0
2020-06-10 14:40:00,51.56,51.62,51.45,51.62,700.0,41.4798,41.5281,41.3913,41.5281,700.0
2020-06-10 14:45:00,51.76,51.8,51.58,51.64,600.0,41.6407,41.6729,41.4959,41.5442,600.0
2020-06-10 14:50:00,51.55,51.55,51.27,51.27,500.0,41.4718,41.4718,41.2465,41.2465,500.0
2020-06-10 14:55:00,51.2,51.48,51.17,51.48,1400.0,41.1902,41.4154,41.1661,41.4154,1400.0
2020-06-10 15:00:00,51.39,51.39,51.01,51.03,3441.0,41.343,41.343,41.0373,41.0534,3441.0
2020-06-10 15:05:00,51.0,51.29,51.0,51.29,800.0,41.0293,41.2626,41.0293,41.2626,800.0
2020-06-10 15:10:00,51.26,51.35,51.19,51.27,800.0,41.2385,41.3109,41.1821,41.2465,800.0
2020-06-10 15:15:00,51.28,51.28,51.09,51.27,2908.0,41.2545,41.2545,41.1017,41.2465,2908.0
2020-06-10 15:20:00,51.11,51.22,51.03,51.03,1200.0,41.1178,41.2063,41.0534,41.0534,1200.0
2020-06-10 15:25:00,51.03,51.49,51.02,51.49,1332.0,41.0534,41.4235,41.0454,41.4235,1332.0
2020-06-10 15:30:00,51.56,51.64,51.4,51.41,2000.0,41.4798,41.5442,41.3511,41.3591,2000.0
2020-06-10 15:35:00,51.25,51.3,51.17,51.29,1400.0,41.2304,41.2706,41.1661,41.2626,1400.0
2020-06-10 15:40:00,51.22,51.22,51.0,51.0,1756.0,41.2063,41.2063,41.0293,41.0293,1756.0
2020-06-10 15:45:00,51.04,51.04,50.65,50.7,3500.0,41.0615,41.0615,40.7477,40.7879,3500.0
2020-06-10 15:50:00,50.79,50.79,50.58,50.6,4093.0,40.8603,40.8603,40.6914,40.7075,4093.0
2020-06-10 15:55:00,50.53,50.53,50.16,50.16,4676.0,40.6512,40.6512,40.3535,40.3535,4676.0
2020-06-11 09:30:00,44.99,46.63,44.4,46.52,7914.0,36.1943,37.5136,35.7196,37.4251,7914.0
2020-06-11 09:35:00,46.33,47.42,46.11,47.03,9154.0,37.2723,38.1492,37.0953,37.8354,9154.0
2020-06-11 09:40:00,47.72,47.78,46.44,46.5,7430.0,38.3905,38.4388,37.3608,37.4091,7430.0
2020-06-11 09:45:00,46.63,47.68,46.63,47.29,2730.0,37.5136,38.3584,37.5136,38.0446,2730.0
2020-06-11 09:50:00,47.07,47.42,46.83,47.04,9208.0,37.8676,38.1492,37.6745,37.8435,9208.0
2020-06-11 09:55:00,47.38,47.39,46.93,47.03,3025.0,38.117,38.1251,37.755,37.8354,3025.0
2020-06-11 10:00:00,46.94,47.17,46.63,46.63,6200.0,37.763,37.9481,37.5136,37.5136,6200.0
2020-06-11 10:05:00,46.51,46.51,46.17,46.3,8881.0,37.4171,37.4171,37.1436,37.2482,8881.0
2020-06-11 10:10:00,46.34,47.31,46.34,46.77,6820.0,37.2803,38.0607,37.2803,37.6263,6820.0
2020-06-11 10:15:00,46.74,46.94,46.62,46.74,2500.0,37.6021,37.763,37.5056,37.6021,2500.0
2020-06-11 10:20:00,46.88,46.93,46.82,46.85,1000.0,37.7148,37.755,37.6665,37.6906,1000.0
2020-06-11 10:25:00,46.56,46.56,46.31,46.45,4983.0,37.4573,37.4573,37.2562,37.3688,4983.0
2020-06-11 10:30:00,46.31,46.39,46.15,46.2,3561.0,37.2562,37.3206,37.1275,37.1677,3561.0
2020-06-11 10:35:00,46.16,46.31,45.98,46.31,4906.0,37.1355,37.2562,36.9907,37.2562,4906.0
2020-06-11 10:40:00,46.35,46.66,46.24,46.24,8274.0,37.2884,37.5378,37.1999,37.1999,8274.0
2020-06-11 10:45:00,46.28,46.28,45.64,45.8,9432.0,37.2321,37.2321,36.7172,36.8459,9432.0
2020-06-11 10:50:00,45.85,45.98,45.72,45.98,2909.0,36.8861,36.9907,36.7816,36.9907,2909.0
2020-06-11 10:55:00,45.96,45.96,45.73,45.84,3465.0,36.9746,36.9746,36.7896,36.8781,3465.0
2020-06-11 11:00:00,45.85,45.85,45.58,45.62,4046.0,36.8861,36.8861,36.6689,36.7011,4046.0
2020-06-11 11:05:00,45.56,45.92,45.55,45.73,7200.0,36.6528,36.9424,36.6448,36.7896,7200.0
2020-06-11 11:10:00,45.68,45.89,45.68,45.89,3269.0,36.7494,36.9183,36.7494,36.9183,3269.0
2020-06-11 11:15:00,45.89,46.02,45.77,45.92,3025.0,36.9183,37.0229,36.8218,36.9424,3025.0
2020-06-11 11:20:00,45.81,45.93,45.69,45.69,1808.0,36.854,36.9505,36.7574,36.7574,1808.0
2020-06-11 11:25:00,45.58,45.6,45.43,45.43,1433.0,36.6689,36.685,36.5482,36.5482,1433.0
2020-06-11 11:30:00,45.45,45.45,45.23,45.3,1032.0,36.5643,36.5643,36.3873,36.4437,1032.0
2020-06-11 11:35:00,45.34,45.41,45.27,45.27,1000.0,36.4758,36.5322,36.4195,36.4195,1000.0
2020-06-11 11:40:00,45.28,45.4,45.28,45.38,900.0,36.4276,36.5241,36.4276,36.508,900.0
2020-06-11 11:45:00,45.27,45.56,45.19,45.4,2100.0,36.4195,36.6528,36.3552,36.5241,2100.0
2020-06-11 11:50:00,45.33,45.33,45.27,45.27,500.0,36.4678,36.4678,36.4195,36.4195,500.0
2020-06-11 11:55:00,45.2,45.2,45.09,45.16,1247.0,36.3632,36.3632,36.2747,36.331,1247.0
2020-06-11 12:00:00,45.08,45.09,45.01,45.06,1300.0,36.2667,36.2747,36.2104,36.2506,1300.0
2020-06-11 12:05:00,45.11,45.11,44.82,44.82,4300.0,36.2908,36.2908,36.0575,36.0575,4300.0
2020-06-11 12:10:00,44.82,44.82,44.7,44.71,3011.0,36.0575,36.0575,35.961,35.969,3011.0
2020-06-11 12:15:00,44.62,44.7,44.57,44.63,1300.0,35.8966,35.961,35.8564,35.9046,1300.0
2020-06-11 12:20:00,44.76,44.87,44.76,44.87,500.0,36.0092,36.0977,36.0092,36.0977,500.0
2020-06-11 12:25:00,44.8,44.8,44.55,44.78,2200.0,36.0414,36.0414,35.8403,36.0253,2200.0
2020-06-11 12:30:00,44.88,45.51,44.88,45.31,4784.0,36.1058,36.6126,36.1058,36.4517,4784.0
2020-06-11 12:35:00,45.3,45.38,45.27,45.28,1100.0,36.4437,36.508,36.4195,36.4276,1100.0
2020-06-11 12:40:00,45.49,45.49,45.2,45.2,1500.0,36.5965,36.5965,36.3632,36.3632,1500.0
2020-06-11 12:45:00,45.23,45.36,45.23,45.27,900.0,36.3873,36.4919,36.3873,36.4195,900.0
2020-06-11 12:50:00,45.23,45.47,45.23,45.32,1400.0,36.3873,36.5804,36.3873,36.4598,1400.0
2020-06-11 12:55:00,45.28,45.36,45.25,45.28,693.0,36.4276,36.4919,36.4034,36.4276,693.0
2020-06-11 13:00:00,45.33,45.48,45.29,45.29,1355.0,36.4678,36.5885,36.4356,36.4356,1355.0
2020-06-11 13:05:00,45.42,45.42,45.25,45.35,624.0,36.5402,36.5402,36.4034,36.4839,624.0
2020-06-11 13:10:00,45.28,45.62,45.27,45.58,800.0,36.4276,36.7011,36.4195,36.6689,800.0
2020-06-11 13:15:00,45.79,46.03,45.73,45.81,4917.0,36.8379,37.0309,36.7896,36.854,4917.0
2020-06-11 13:20:00,45.87,45.99,45.86,45.88,3953.0,36.9022,36.9988,36.8942,36.9103,3953.0
2020-06-11 13:25:00,45.88,45.89,45.6,45.6,950.0,36.9103,36.9183,36.685,36.685,950.0
2020-06-11 13:30:00,45.74,45.74,45.68,45.72,800.0,36.7976,36.7976,36.7494,36.7816,800.0
2020-06-11 13:35:00,45.75,45.8,45.58,45.6,900.0,36.8057,36.8459,36.6689,36.685,900.0
2020-06-11 13:40:00,45.55,45.74,45.43,45.68,1200.0,36.6448,36.7976,36.5482,36.7494,1200.0
2020-06-11 13:45:00,45.49,45.49,45.29,45.42,942.0,36.5965,36.5965,36.4356,36.5402,942.0
2020-06-11 13:50:00,45.68,45.68,45.62,45.65,500.0,36.7494,36.7494,36.7011,36.7252,500.0
2020-06-11 13:55:00,45.74,45.8,45.72,45.72,2425.0,36.7976,36.8459,36.7816,36.7816,2425.0
2020-06-11 14:00:00,45.7,45.7,45.48,45.52,700.0,36.7655,36.7655,36.5885,36.6207,700.0
2020-06-11 14:05:00,45.63,45.63,45.55,45.55,700.0,36.7091,36.7091,36.6448,36.6448,700.0
2020-06-11 14:10:00,45.68,45.68,45.4,45.4,800.0,36.7494,36.7494,36.5241,36.5241,800.0
2020-06-11 14:15:00,45.42,45.47,45.41,45.41,600.0,36.5402,36.5804,36.5322,36.5322,600.0
2020-06-11 14:20:00,45.43,45.65,45.42,45.61,1100.0,36.5482,36.7252,36.5402,36.6931,1100.0
2020-06-11 14:25:00,45.67,45.72,45.57,45.67,1001.0,36.7413,36.7816,36.6609,36.7413,1001.0
2020-06-11 14:30:00,45.72,45.72,45.47,45.49,1365.0,36.7816,36.7816,36.5804,36.5965,1365.0
2020-06-11 14:35:00,45.51,45.53,45.39,45.41,1700.0,36.6126,36.6287,36.5161,36.5322,1700.0
2020-06-11 14:40:00,45.47,45.48,45.32,45.45,1000.0,36.5804,36.5885,36.4598,36.5643,1000.0
2020-06-11 14:45:00,45.51,45.55,45.28,45.28,1478.0,36.6126,36.6448,36.4276,36.4276,1478.0
2020-06-11 14:50:00,45.26,45.32,45.11,45.12,1116.0,36.4115,36.4598,36.2908,36.2989,1116.0
2020-06-11 14:55:00,45.1,45.18,44.93,45.0,1500.0,36.2828,36.3471,36.146,36.2023,1500.0
2020-06-11 15:00:00,44.99,45.12,44.99,45.07,758.0,36.1943,36.2989,36.1943,36.2586,758.0
2020-06-11 15:05:00,45.06,45.06,44.92,44.97,1200.0,36.2506,36.2506,36.138,36.1782,1200.0
2020-06-11 15:10:00,44.96,45.0,44.85,44.85,1365.0,36.1701,36.2023,36.0816,36.0816,1365.0
2020-06-11 15:15:00,44.84,44.86,44.69,44.69,1500.0,36.0736,36.0897,35.9529,35.9529,1500.0
2020-06-11 15:20:00,44.54,44.54,44.5,44.53,1048.0,35.8322,35.8322,35.8001,35.8242,1048.0
2020-06-11 15:25:00,44.47,44.48,44.32,44.43,3330.0,35.7759,35.784,35.6553,35.7438,3330.0
2020-06-11 15:30:00,44.4,44.52,44.36,44.47,5294.0,35.7196,35.8162,35.6874,35.7759,5294.0
2020-06-11 15:35:00,44.43,44.47,44.37,44.46,7077.0,35.7438,35.7759,35.6955,35.7679,7077.0
2020-06-11 15:40:00,44.49,44.78,44.49,44.78,2200.0,35.792,36.0253,35.792,36.0253,2200.0
2020-06-11 15:45:00,44.84,44.85,44.71,44.72,3700.0,36.0736,36.0816,35.969,35.9771,3700.0
2020-06-11 15:50:00,44.72,44.72,44.47,44.58,6883.0,35.9771,35.9771,35.7759,35.8644,6883.0
2020-06-11 15:55:00,44.58,44.58,44.25,44.33,9238.0,35.8644,35.8644,35.5989,35.6633,9238.0
2020-06-12 09:30:00,47.75,47.95,47.14,47.54,5530.0,38.4147,38.5756,37.9239,38.2457,5530.0
2020-06-12 09:35:00,47.04,47.95,47.0,47.84,4000.0,37.8435,38.5756,37.8113,38.4871,4000.0
2020-06-12 09:40:00,48.0,48.64,47.89,47.9,3445.0,38.6158,39.1307,38.5273,38.5354,3445.0
2020-06-12 09:45:00,47.76,47.76,46.82,46.82,3432.0,38.4227,38.4227,37.6665,37.6665,3432.0
2020-06-12 09:50:00,46.96,46.96,46.59,46.69,2008.0,37.7791,37.7791,37.4815,37.5619,2008.0
2020-06-12 09:55:00,46.48,46.96,46.48,46.88,2300.0,37.393,37.7791,37.393,37.7148,2300.0
2020-06-12 10:00:00,46.93,47.34,46.93,47.29,1340.0,37.755,38.0848,37.755,38.0446,1340.0
2020-06-12 10:05:00,47.0,47.15,46.85,46.85,2761.0,37.8113,37.932,37.6906,37.6906,2761.0
2020-06-12 10:10:00,46.84,47.02,46.83,46.84,900.0,37.6826,37.8274,37.6745,37.6826,900.0
2020-06-12 10:15:00,46.83,46.85,46.72,46.75,900.0,37.6745,37.6906,37.586,37.6102,900.0
2020-06-12 10:20:00,46.73,46.84,46.63,46.63,1751.0,37.5941,37.6826,37.5136,37.5136,1751.0
2020-06-12 10:25:00,46.55,46.55,46.14,46.33,4637.0,37.4493,37.4493,37.1194,37.2723,4637.0
2020-06-12 10:30:00,46.35,46.35,46.07,46.07,956.0,37.2884,37.2884,37.0631,37.0631,956.0
2020-06-12 10:35:00,46.01,46.01,45.56,45.59,2203.0,37.0149,37.0149,36.6528,36.677,2203.0
2020-06-12 10:40:00,45.6,45.78,45.6,45.72,1372.0,36.685,36.8298,36.685,36.7816,1372.0
2020-06-12 10:45:00,45.67,45.85,45.67,45.85,200.0,36.7413,36.8861,36.7413,36.8861,200.0
2020-06-12 10:50:00,45.63,45.63,45.14,45.14,3032.0,36.7091,36.7091,36.3149,36.3149,3032.0
2020-06-12 10:55:00,45.07,45.07,44.69,44.69,3285.0,36.2586,36.2586,35.9529,35.9529,3285.0
2020-06-12 11:00:00,44.72,44.93,44.48,44.48,6711.0,35.9771,36.146,35.784,35.784,6711.0
2020-06-12 11:05:00,44.65,45.08,44.62,45.04,1220.0,35.9207,36.2667,35.8966,36.2345,1220.0
2020-06-12 11:10:00,45.2,45.2,44.9,45.12,1000.0,36.3632,36.3632,36.1219,36.2989,1000.0
2020-06-12 11:15:00,45.04,45.11,44.7,44.7,2990.0,36.2345,36.2908,35.961,35.961,2990.0
2020-06-12 11:20:00,44.58,44.64,44.48,44.53,2307.0,35.8644,35.9127,35.784,35.8242,2307.0
2020-06-12 11:25:00,44.59,45.35,44.57,45.35,1124.0,35.8725,36.4839,35.8564,36.4839,1124.0
2020-06-12 11:30:00,45.13,45.35,45.01,45.35,1200.0,36.3069,36.4839,36.2104,36.4839,1200.0
2020-06-12 11:35:00,45.49,45.7,45.45,45.57,2308.0,36.5965,36.7655,36.5643,36.6609,2308.0
2020-06-12 11:40:00,45.56,45.56,45.26,45.26,1125.0,36.6528,36.6528,36.4115,36.4115,1125.0
2020-06-12 11:45:00,45.23,45.58,45.23,45.46,500.0,36.3873,36.6689,36.3873,36.5724,500.0
2020-06-12 11:50:00,45.47,45.47,45.47,45.47,100.0,36.5804,36.5804,36.5804,36.5804,100.0
2020-06-12 11:55:00,45.53,45.98,45.53,45.98,5196.0,36.6287,36.9907,36.6287,36.9907,5196.0
2020-06-12 12:00:00,45.97,46.13,45.91,46.13,1046.0,36.9827,37.1114,36.9344,37.1114,1046.0
2020-06-12 12:05:00,46.15,46.33,46.15,46.33,1143.0,37.1275,37.2723,37.1275,37.2723,1143.0
2020-06-12 12:10:00,46.01,46.02,45.89,46.01,500.0,37.0149,37.0229,36.9183,37.0149,500.0
2020-06-12 12:15:00,45.97,46.23,45.94,46.19,900.0,36.9827,37.1918,36.9585,37.1597,900.0
2020-06-12 12:20:00,46.15,46.15,46.0,46.0,200.0,37.1275,37.1275,37.0068,37.0068,200.0
2020-06-12 12:25:00,45.62,45.83,45.6,45.79,600.0,36.7011,36.87,36.685,36.8379,600.0
2020-06-12 12:30:00,45.55,45.65,45.55,45.65,200.0,36.6448,36.7252,36.6448,36.7252,200.0
2020-06-12 12:35:00,45.65,45.65,45.65,45.65,0.0,36.7252,36.7252,36.7252,36.7252,0.0
2020-06-12 12:40:00,45.71,45.89,45.71,45.89,400.0,36.7735,36.9183,36.7735,36.9183,400.0
2020-06-12 12:45:00,45.6,45.6,45.53,45.53,200.0,36.685,36.685,36.6287,36.6287,200.0
2020-06-12 12:50:00,45.64,45.81,45.64,45.81,1100.0,36.7172,36.854,36.7172,36.854,1100.0
2020-06-12 12:55:00,45.88,45.88,45.88,45.88,100.0,36.9103,36.9103,36.9103,36.9103,100.0
2020-06-12 13:00:00,45.77,45.77,45.69,45.69,200.0,36.8218,36.8218,36.7574,36.7574,200.0
2020-06-12 13:05:00,45.7,45.73,45.67,45.67,400.0,36.7655,36.7896,36.7413,36.7413,400.0
2020-06-12 13:10:00,45.91,46.0,45.91,46.0,569.0,36.9344,37.0068,36.9344,37.0068,569.0
2020-06-12 13:15:00,46.01,46.09,45.94,46.05,800.0,37.0149,37.0792,36.9585,37.047,800.0
2020-06-12 13:20:00,46.01,46.27,46.01,46.05,600.0,37.0149,37.224,37.0149,37.047,600.0
2020-06-12 13:25:00,46.07,46.19,46.07,46.17,300.0,37.0631,37.1597,37.0631,37.1436,300.0
2020-06-12 13:30:00,46.07,46.07,45.88,45.88,661.0,37.0631,37.0631,36.9103,36.9103,661.0
2020-06-12 13:35:00,46.05,46.13,45.69,45.69,800.0,37.047,37.1114,36.7574,36.7574,800.0
2020-06-12 13:40:00,45.69,45.81,45.69,45.8,1100.0,36.7574,36.854,36.7574,36.8459,1100.0
2020-06-12 13:45:00,45.36,45.36,45.29,45.29,847.0,36.4919,36.4919,36.4356,36.4356,847.0
2020-06-12 13:50:00,45.06,45.06,45.02,45.02,200.0,36.2506,36.2506,36.2184,36.2184,200.0
2020-06-12 13:55:00,45.24,45.24,45.08,45.12,600.0,36.3954,36.3954,36.2667,36.2989,600.0
2020-06-12 14:00:00,45.01,45.19,44.85,45.1,1800.0,36.2104,36.3552,36.0816,36.2828,1800.0
2020-06-12 14:05:00,45.0,45.0,44.9,45.0,1300.0,36.2023,36.2023,36.1219,36.2023,1300.0
2020-06-12 14:10:00,45.15,45.22,45.15,45.22,300.0,36.323,36.3793,36.323,36.3793,300.0
2020-06-12 14:15:00,45.33,45.37,45.28,45.37,300.0,36.4678,36.5,36.4276,36.5,300.0
2020-06-12 14:20:00,45.09,45.2,45.09,45.19,492.0,36.2747,36.3632,36.2747,36.3552,492.0
2020-06-12 14:25:00,45.31,45.4,45.3,45.35,800.0,36.4517,36.5241,36.4437,36.4839,800.0
2020-06-12 14:30:00,45.37,45.71,45.37,45.55,1455.0,36.5,36.7735,36.5,36.6448,1455.0
2020-06-12 14:35:00,45.61,45.61,45.54,45.54,200.0,36.6931,36.6931,36.6367,36.6367,200.0
2020-06-12 14:40:00,45.33,45.33,45.33,45.33,100.0,36.4678,36.4678,36.4678,36.4678,100.0
2020-06-12 14:45:00,45.47,45.56,45.44,45.45,500.0,36.5804,36.6528,36.5563,36.5643,500.0
2020-06-12 14:50:00,45.47,45.78,45.47,45.71,800.0,36.5804,36.8298,36.5804,36.7735,800.0
2020-06-12 14:55:00,45.77,45.78,45.67,45.78,400.0,36.8218,36.8298,36.7413,36.8298,400.0
2020-06-12 15:00:00,45.97,46.02,45.91,45.97,700.0,36.9827,37.0229,36.9344,36.9827,700.0
2020-06-12 15:05:00,45.96,46.29,45.96,46.27,1032.0,36.9746,37.2401,36.9746,37.224,1032.0
2020-06-12 15:10:00,46.13,46.2,46.13,46.19,500.0,37.1114,37.1677,37.1114,37.1597,500.0
2020-06-12 15:15:00,46.15,46.15,45.81,45.91,1252.0,37.1275,37.1275,36.854,36.9344,1252.0
2020-06-12 15:20:00,46.09,46.09,45.89,45.92,300.0,37.0792,37.0792,36.9183,36.9424,300.0
2020-06-12 15:25:00,45.87,46.09,45.79,46.08,1700.0,36.9022,37.0792,36.8379,37.0712,1700.0
2020-06-12 15:30:00,46.1,46.22,46.01,46.22,5507.0,37.0873,37.1838,37.0149,37.1838,5507.0
2020-06-12 15:35:00,46.39,46.48,46.3,46.47,2200.0,37.3206,37.393,37.2482,37.3849,2200.0
2020-06-12 15:40:00,46.5,46.58,46.45,46.56,4210.0,37.4091,37.4734,37.3688,37.4573,4210.0
2020-06-12 15:45:00,46.66,46.93,46.63,46.92,3674.0,37.5378,37.755,37.5136,37.7469,3674.0
2020-06-12 15:50:00,46.91,47.02,46.7,47.01,6588.0,37.7389,37.8274,37.57,37.8194,6588.0
2020-06-12 15:55:00,47.04,47.12,46.98,46.98,9321.0,37.8435,37.9078,37.7952,37.7952,9321.0
2020-06-15 09:30:00,43.83,44.63,43.35,43.9,2134.0,35.2611,35.9046,34.8749,35.3174,2134.0
2020-06-15 09:35:00,44.0,44.86,44.0,44.65,1594.0,35.3978,36.0897,35.3978,35.9207,1594.0
2020-06-15 09:40:00,44.6,44.98,44.6,44.84,2300.0,35.8805,36.1862,35.8805,36.0736,2300.0
2020-06-15 09:45:00,45.01,45.06,44.58,44.65,1300.0,36.2104,36.2506,35.8644,35.9207,1300.0
2020-06-15 09:50:00,44.55,45.06,44.55,45.06,1292.0,35.8403,36.2506,35.8403,36.2506,1292.0
2020-06-15 09:55:00,45.02,45.12,44.92,44.92,900.0,36.2184,36.2989,36.138,36.138,900.0
2020-06-15 10:00:00,44.73,44.74,44.53,44.7,505.0,35.9851,35.9931,35.8242,35.961,505.0
2020-06-15 10:05:00,45.27,45.63,45.27,45.58,2703.0,36.4195,36.7091,36.4195,36.6689,2703.0
2020-06-15 10:10:00,45.5,45.79,45.5,45.74,3152.0,36.6046,36.8379,36.6046,36.7976,3152.0
2020-06-15 10:15:00,45.6,46.05,45.6,45.87,1600.0,36.685,37.047,36.685,36.9022,1600.0
2020-06-15 10:20:00,46.08,46.08,45.8,45.82,1944.0,37.0712,37.0712,36.8459,36.862,1944.0
2020-06-15 10:25:00,45.88,46.08,45.87,46.01,900.0,36.9103,37.0712,36.9022,37.0149,900.0
2020-06-15 10:30:00,45.98,46.5,45.98,46.38,1560.0,36.9907,37.4091,36.9907,37.3125,1560.0
2020-06-15 10:35:00,46.27,46.27,46.14,46.21,600.0,37.224,37.224,37.1194,37.1758,600.0
2020-06-15 10:40:00,46.06,46.57,46.06,46.56,400.0,37.0551,37.4654,37.0551,37.4573,400.0
2020-06-15 10:45:00,46.64,46.93,46.64,46.7,2577.0,37.5217,37.755,37.5217,37.57,2577.0
2020-06-15 10:50:00,46.75,46.79,46.67,46.67,1400.0,37.6102,37.6424,37.5458,37.5458,1400.0
2020-06-15 10:55:00,46.6,46.76,46.58,46.7,1000.0,37.4895,37.6182,37.4734,37.57,1000.0
2020-06-15 11:00:00,46.76,46.94,46.62,46.94,2100.0,37.6182,37.763,37.5056,37.763,2100.0
2020-06-15 11:05:00,47.03,47.15,47.03,47.12,1706.0,37.8354,37.932,37.8354,37.9078,1706.0
2020-06-15 11:10:00,47.07,47.25,47.06,47.22,2600.0,37.8676,38.0124,37.8596,37.9883,2600.0
2020-06-15 11:15:00,47.1,47.17,46.81,47.09,1400.0,37.8918,37.9481,37.6585,37.8837,1400.0
2020-06-15 11:20:00,47.19,47.34,47.01,47.21,3600.0,37.9642,38.0848,37.8194,37.9802,3600.0
2020-06-15 11:25:00,47.32,47.35,47.15,47.23,1850.0,38.0687,38.0929,37.932,37.9963,1850.0
2020-06-15 11:30:00,47.24,47.24,47.24,47.24,700.0,38.0044,38.0044,38.0044,38.0044,700.0
2020-06-15 11:35:00,47.22,47.22,47.04,47.1,2800.0,37.9883,37.9883,37.8435,37.8918,2800.0
2020-06-15 11:40:00,47.17,47.17,46.99,46.99,1500.0,37.9481,37.9481,37.8033,37.8033,1500.0
2020-06-15 11:45:00,46.93,46.99,46.9,46.91,1326.0,37.755,37.8033,37.7309,37.7389,1326.0
2020-06-15 11:50:00,46.98,47.09,46.87,46.87,1300.0,37.7952,37.8837,37.7067,37.7067,1300.0
2020-06-15 11:55:00,47.07,47.25,47.07,47.12,1200.0,37.8676,38.0124,37.8676,37.9078,1200.0
2020-06-15 12:00:00,47.06,47.56,47.06,47.56,1600.0,37.8596,38.2618,37.8596,38.2618,1600.0
2020-06-15 12:05:00,47.56,47.77,47.55,47.76,4300.0,38.2618,38.4308,38.2538,38.4227,4300.0
2020-06-15 12:10:00,47.7,47.88,47.7,47.85,900.0,38.3745,38.5193,38.3745,38.4951,900.0
2020-06-15 12:15:00,47.94,48.19,47.9,48.19,1050.0,38.5675,38.7687,38.5354,38.7687,1050.0
2020-06-15 12:20:00,48.08,48.33,48.07,48.33,2622.0,38.6802,38.8813,38.6721,38.8813,2622.0
2020-06-15 12:25:00,48.29,48.41,48.28,48.37,2400.0,38.8491,38.9456,38.8411,38.9135,2400.0
2020-06-15 12:30:00,48.29,48.35,48.16,48.16,900.0,38.8491,38.8974,38.7445,38.7445,900.0
2020-06-15 12:35:00,48.2,48.24,48.13,48.13,500.0,38.7767,38.8089,38.7204,38.7204,500.0
2020-06-15 12:40:00,48.04,48.32,48.04,48.32,2778.0,38.648,38.8732,38.648,38.8732,2778.0
2020-06-15 12:45:00,48.22,48.24,48.14,48.21,1517.0,38.7928,38.8089,38.7284,38.7847,1517.0
2020-06-15 12:50:00,48.25,48.44,48.25,48.37,2800.0,38.8169,38.9698,38.8169,38.9135,2800.0
2020-06-15 12:55:00,48.39,48.66,48.39,48.66,4359.0,38.9296,39.1468,38.9296,39.1468,4359.0
2020-06-15 13:00:00,48.63,48.85,48.58,48.85,2100.0,39.1226,39.2996,39.0824,39.2996,2100.0
2020-06-15 13:05:00,48.86,48.95,48.82,48.92,1600.0,39.3077,39.3801,39.2755,39.3559,1600.0
2020-06-15 13:10:00,49.07,49.07,48.73,48.73,1100.0,39.4766,39.4766,39.2031,39.2031,1100.0
2020-06-15 13:15:00,48.85,48.93,48.85,48.86,1100.0,39.2996,39.364,39.2996,39.3077,1100.0
2020-06-15 13:20:00,48.89,48.98,48.43,48.44,1900.0,39.3318,39.4042,38.9617,38.9698,1900.0
2020-06-15 13:25:00,48.61,48.68,48.5,48.52,700.0,39.1065,39.1629,39.018,39.0341,700.0
2020-06-15 13:30:00,48.34,48.37,48.24,48.24,1600.0,38.8893,38.9135,38.8089,38.8089,1600.0
2020-06-15 13:35:00,48.33,48.4,48.26,48.36,1300.0,38.8813,38.9376,38.825,38.9054,1300.0
2020-06-15 13:40:00,48.41,48.46,48.26,48.26,1700.0,38.9456,38.9859,38.825,38.825,1700.0
2020-06-15 13:45:00,48.31,48.31,47.79,47.79,1400.0,38.8652,38.8652,38.4469,38.4469,1400.0
2020-06-15 13:50:00,47.87,48.0,47.77,47.77,1666.0,38.5112,38.6158,38.4308,38.4308,1666.0
2020-06-15 13:55:00,47.77,47.77,47.62,47.71,1300.0,38.4308,38.4308,38.3101,38.3825,1300.0
2020-06-15 14:00:00,47.85,48.31,47.85,48.18,3625.0,38.4951,38.8652,38.4951,38.7606,3625.0
2020-06-15 14:05:00,48.2,48.47,48.2,48.47,1000.0,38.7767,38.9939,38.7767,38.9939,1000.0
2020-06-15 14:10:00,48.31,48.31,48.08,48.26,1000.0,38.8652,38.8652,38.6802,38.825,1000.0
2020-06-15 14:15:00,48.41,48.68,48.41,48.54,2574.0,38.9456,39.1629,38.9456,39.0502,2574.0
2020-06-15 14:20:00,48.54,48.54,48.27,48.37,1500.0,39.0502,39.0502,38.833,38.9135,1500.0
2020-06-15 14:25:00,48.44,48.46,48.41,48.41,1716.0,38.9698,38.9859,38.9456,38.9456,1716.0
2020-06-15 14:30:00,48.48,48.48,48.05,48.06,1100.0,39.002,39.002,38.656,38.6641,1100.0
2020-06-15 14:35:00,48.08,48.24,48.05,48.24,1000.0,38.6802,38.8089,38.656,38.8089,1000.0
2020-06-15 14:40:00,48.17,48.31,48.14,48.15,1100.0,38.7526,38.8652,38.7284,38.7365,1100.0
2020-06-15 14:45:00,48.21,48.24,48.09,48.18,2600.0,38.7847,38.8089,38.6882,38.7606,2600.0
2020-06-15 14:50:00,48.29,48.29,48.1,48.14,900.0,38.8491,38.8491,38.6963,38.7284,900.0
2020-06-15 14:55:00,48.0,48.1,48.0,48.03,800.0,38.6158,38.6963,38.6158,38.6399,800.0
2020-06-15 15:00:00,48.11,48.39,48.11,48.38,800.0,38.7043,38.9296,38.7043,38.9215,800.0
2020-06-15 15:05:00,48.26,48.3,48.25,48.25,1100.0,38.825,38.8571,38.8169,38.8169,1100.0
2020-06-15 15:10:00,48.41,48.58,48.41,48.5,2093.0,38.9456,39.0824,38.9456,39.018,2093.0
2020-06-15 15:15:00,48.5,48.56,48.35,48.41,2500.0,39.018,39.0663,38.8974,38.9456,2500.0
2020-06-15 15:20:00,48.37,48.37,48.1,48.11,1145.0,38.9135,38.9135,38.6963,38.7043,1145.0
2020-06-15 15:25:00,48.19,48.22,47.87,47.87,1500.0,38.7687,38.7928,38.5112,38.5112,1500.0
2020-06-15 15:30:00,47.98,48.01,47.55,47.61,2700.0,38.5997,38.6238,38.2538,38.302,2700.0
2020-06-15 15:35:00,47.58,47.79,47.46,47.75,2600.0,38.2779,38.4469,38.1814,38.4147,2600.0
2020-06-15 15:40:00,47.69,47.91,47.6,47.89,3100.0,38.3664,38.5434,38.294,38.5273,3100.0
2020-06-15 15:45:00,47.85,47.96,47.74,47.74,3130.0,38.4951,38.5836,38.4066,38.4066,3130.0
2020-06-15 15:50:00,47.79,48.03,47.74,48.02,4502.0,38.4469,38.6399,38.4066,38.6319,4502.0
2020-06-15 15:55:00,48.04,48.1,47.95,48.09,4900.0,38.648,38.6963,38.5756,38.6882,4900.0
2020-06-16 09:30:00,51.52,51.52,50.0,50.0,3542.0,41.4476,41.4476,40.2248,40.2248,3542.0
2020-06-16 09:35:00,49.91,50.3,49.85,50.04,2200.0,40.1524,40.4661,40.1041,40.257,2200.0
2020-06-16 09:40:00,50.17,50.28,50.0,50.0,3067.0,40.3616,40.4501,40.2248,40.2248,3067.0
2020-06-16 09:45:00,50.07,50.39,50.01,50.04,1300.0,40.2811,40.5385,40.2328,40.257,1300.0
2020-06-16 09:50:00,49.89,50.0,49.89,49.93,1275.0,40.1363,40.2248,40.1363,40.1685,1275.0
2020-06-16 09:55:00,50.04,50.57,50.04,50.53,500.0,40.257,40.6834,40.257,40.6512,500.0
2020-06-16 10:00:00,50.63,51.17,50.56,51.08,5416.0,40.7316,41.1661,40.6753,41.0936,5416.0
2020-06-16 10:05:00,51.12,51.16,50.96,50.98,1500.0,41.1258,41.158,40.9971,41.0132,1500.0
2020-06-16 10:10:00,51.0,51.19,51.0,51.12,1247.0,41.0293,41.1821,41.0293,41.1258,1247.0
2020-06-16 10:15:00,50.99,51.17,50.92,50.92,1100.0,41.0212,41.1661,40.9649,40.9649,1100.0
2020-06-16 10:20:00,50.66,50.75,50.44,50.75,700.0,40.7558,40.8282,40.5788,40.8282,700.0
2020-06-16 10:25:00,50.66,50.87,50.66,50.83,700.0,40.7558,40.9247,40.7558,40.8925,700.0
2020-06-16 10:30:00,50.42,50.49,50.15,50.15,1750.0,40.5627,40.619,40.3455,40.3455,1750.0
2020-06-16 10:35:00,50.0,50.08,49.75,49.91,3177.0,40.2248,40.2892,40.0237,40.1524,3177.0
2020-06-16 10:40:00,49.64,49.64,49.5,49.54,1852.0,39.9352,39.9352,39.8225,39.8547,1852.0
2020-06-16 10:45:00,49.46,49.46,49.46,49.46,100.0,39.7904,39.7904,39.7904,39.7904,100.0
2020-06-16 10:50:00,50.0,50.0,49.52,49.52,664.0,40.2248,40.2248,39.8386,39.8386,664.0
2020-06-16 10:55:00,49.48,49.48,48.73,48.73,948.0,39.8065,39.8065,39.2031,39.2031,948.0
2020-06-16 11:00:00,48.61,48.62,48.15,48.62,2091.0,39.1065,39.1146,38.7365,39.1146,2091.0
2020-06-16 11:05:00,48.75,49.28,48.75,48.91,5732.0,39.2192,39.6456,39.2192,39.3479,5732.0
2020-06-16 11:10:00,49.0,49.22,49.0,49.22,300.0,39.4203,39.5973,39.4203,39.5973,300.0
2020-06-16 11:15:00,49.31,49.59,49.28,49.43,600.0,39.6697,39.8949,39.6456,39.7662,600.0
2020-06-16 11:20:00,49.39,49.82,49.39,49.82,891.0,39.7341,40.08,39.7341,40.08,891.0
2020-06-16 11:25:00,49.84,49.94,49.84,49.94,200.0,40.0961,40.1765,40.0961,40.1765,200.0
2020-06-16 11:30:00,49.92,49.92,49.92,49.92,100.0,40.1604,40.1604,40.1604,40.1604,100.0
2020-06-16 11:35:00,49.43,49.43,49.43,49.43,100.0,39.7662,39.7662,39.7662,39.7662,100.0
2020-06-16 11:40:00,49.43,49.43,49.43,49.43,0.0,39.7662,39.7662,39.7662,39.7662,0.0
2020-06-16 11:45:00,49.52,49.64,49.52,49.64,200.0,39.8386,39.9352,39.8386,39.9352,200.0
2020-06-16 11:50:00,49.58,49.58,49.51,49.55,400.0,39.8869,39.8869,39.8306,39.8628,400.0
2020-06-16 11:55:00,49.34,49.41,49.18,49.32,1397.0,39.6938,39.7501,39.5651,39.6777,1397.0
2020-06-16 12:00:00,49.43,49.43,48.93,48.98,1583.0,39.7662,39.7662,39.364,39.4042,1583.0
2020-06-16 12:05:00,49.04,49.04,49.04,49.04,100.0,39.4525,39.4525,39.4525,39.4525,100.0
2020-06-16 12:10:00,49.05,49.1,49.0,49.1,700.0,39.4605,39.5007,39.4203,39.5007,700.0
2020-06-16 12:15:00,49.12,49.12,49.12,49.12,200.0,39.5168,39.5168,39.5168,39.5168,200.0
2020-06-16 12:20:00,49.3,49.3,49.3,49.3,100.0,39.6616,39.6616,39.6616,39.6616,100.0
2020-06-16 12:25:00,49.38,49.41,49.38,49.41,200.0,39.726,39.7501,39.726,39.7501,200.0
2020-06-16 12:30:00,49.53,49.57,49.53,49.57,525.0,39.8467,39.8789,39.8467,39.8789,525.0
2020-06-16 12:35:00,49.81,49.82,49.79,49.79,400.0,40.0719,40.08,40.0558,40.0558,400.0
2020-06-16 12:40:00,49.97,49.98,49.96,49.96,2286.0,40.2007,40.2087,40.1926,40.1926,2286.0
2020-06-16 12:45:00,49.94,49.94,49.79,49.79,500.0,40.1765,40.1765,40.0558,40.0558,500.0
2020-06-16 12:50:00,49.71,49.71,49.64,49.66,500.0,39.9915,39.9915,39.9352,39.9513,500.0
2020-06-16 12:55:00,49.61,49.61,49.36,49.5,1700.0,39.911,39.911,39.7099,39.8225,1700.0
2020-06-16 13:00:00,49.5,49.51,49.34,49.51,650.0,39.8225,39.8306,39.6938,39.8306,650.0
2020-06-16 13:05:00,49.51,49.51,49.51,49.51,0.0,39.8306,39.8306,39.8306,39.8306,0.0
2020-06-16 13:10:00,49.35,49.35,49.25,49.25,500.0,39.7019,39.7019,39.6214,39.6214,500.0
2020-06-16 13:15:00,49.3,49.55,49.3,49.55,500.0,39.6616,39.8628,39.6616,39.8628,500.0
2020-06-16 13:20:00,49.58,49.58,49.48,49.49,700.0,39.8869,39.8869,39.8065,39.8145,700.0
2020-06-16 13:25:00,49.52,49.52,49.46,49.46,1200.0,39.8386,39.8386,39.7904,39.7904,1200.0
2020-06-16 13:30:00,49.41,49.42,49.33,49.33,400.0,39.7501,39.7582,39.6858,39.6858,400.0
2020-06-16 13:35:00,49.3,49.33,49.3,49.3,1600.0,39.6616,39.6858,39.6616,39.6616,1600.0
2020-06-16 13:40:00,49.37,49.42,49.37,49.42,200.0,39.718,39.7582,39.718,39.7582,200.0
2020-06-16 13:45:00,49.44,49.44,49.44,49.44,100.0,39.7743,39.7743,39.7743,39.7743,100.0
2020-06-16 13:50:00,49.37,49.37,49.15,49.15,600.0,39.718,39.718,39.541,39.541,600.0
2020-06-16 13:55:00,49.06,49.21,49.06,49.21,300.0,39.4686,39.5892,39.4686,39.5892,300.0
2020-06-16 14:00:00,49.3,49.49,49.3,49.49,400.0,39.6616,39.8145,39.6616,39.8145,400.0
2020-06-16 14:05:00,49.49,49.6,49.49,49.56,500.0,39.8145,39.903,39.8145,39.8708,500.0
2020-06-16 14:10:00,49.8,49.8,49.8,49.8,100.0,40.0639,40.0639,40.0639,40.0639,100.0
2020-06-16 14:15:00,49.72,49.85,49.72,49.85,500.0,39.9995,40.1041,39.9995,40.1041,500.0
2020-06-16 14:20:00,49.66,49.66,49.5,49.64,800.0,39.9513,39.9513,39.8225,39.9352,800.0
2020-06-16 14:25:00,49.75,49.87,49.75,49.86,1060.0,40.0237,40.1202,40.0237,40.1122,1060.0
2020-06-16 14:30:00,49.97,50.1,49.93,49.93,1300.0,40.2007,40.3052,40.1685,40.1685,1300.0
2020-06-16 14:35:00,49.94,50.12,49.94,50.12,3328.0,40.1765,40.3213,40.1765,40.3213,3328.0
2020-06-16 14:40:00,50.1,50.1,49.87,49.91,1204.0,40.3052,40.3052,40.1202,40.1524,1204.0
2020-06-16 14:45:00,49.85,49.9,49.83,49.9,603.0,40.1041,40.1443,40.088,40.1443,603.0
2020-06-16 14:50:00,49.85,49.85,49.75,49.75,300.0,40.1041,40.1041,40.0237,40.0237,300.0
2020-06-16 14:55:00,49.97,50.08,49.85,49.85,500.0,40.2007,40.2892,40.1041,40.1041,500.0
2020-06-16 15:00:00,49.85,49.85,49.52,49.52,700.0,40.1041,40.1041,39.8386,39.8386,700.0
2020-06-16 15:05:00,49.49,49.55,49.42,49.47,600.0,39.8145,39.8628,39.7582,39.7984,600.0
2020-06-16 15:10:00,49.44,49.49,49.44,49.47,400.0,39.7743,39.8145,39.7743,39.7984,400.0
2020-06-16 15:15:00,49.25,49.25,49.1,49.14,1100.0,39.6214,39.6214,39.5007,39.5329,1100.0
2020-06-16 15:20:00,49.29,49.48,49.29,49.48,300.0,39.6536,39.8065,39.6536,39.8065,300.0
2020-06-16 15:25:00,49.52,49.55,49.52,49.55,200.0,39.8386,39.8628,39.8386,39.8628,200.0
2020-06-16 15:30:00,49.57,49.79,49.57,49.79,300.0,39.8789,40.0558,39.8789,40.0558,300.0
2020-06-16 15:35:00,49.77,49.77,49.6,49.66,2100.0,40.0398,40.0398,39.903,39.9513,2100.0
2020-06-16 15:40:00,49.67,49.72,49.6,49.65,1864.0,39.9593,39.9995,39.903,39.9432,1864.0
2020-06-16 15:45:00,49.6,49.76,49.6,49.7,900.0,39.903,40.0317,39.903,39.9834,900.0
2020-06-16 15:50:00,49.99,49.99,49.69,49.8,2600.0,40.2167,40.2167,39.9754,40.0639,2600.0
2020-06-16 15:55:00,49.74,49.95,49.69,49.95,2562.0,40.0156,40.1846,39.9754,40.1846,2562.0
2020-06-17 09:30:00,49.71,49.71,49.0,49.0,2615.0,39.9915,39.9915,39.4203,39.4203,2615.0
2020-06-17 09:35:00,49.0,49.04,48.58,48.74,700.0,39.4203,39.4525,39.0824,39.2111,700.0
2020-06-17 09:40:00,48.58,48.98,48.52,48.98,1000.0,39.0824,39.4042,39.0341,39.4042,1000.0
2020-06-17 09:45:00,48.52,48.77,48.52,48.75,629.0,39.0341,39.2353,39.0341,39.2192,629.0
2020-06-17 09:50:00,48.8,49.0,48.8,48.92,2472.0,39.2594,39.4203,39.2594,39.3559,2472.0
2020-06-17 09:55:00,48.85,48.85,48.45,48.45,2408.0,39.2996,39.2996,38.9778,38.9778,2408.0
2020-06-17 10:00:00,48.7,48.72,48.6,48.6,529.0,39.1789,39.195,39.0985,39.0985,529.0
2020-06-17 10:05:00,48.75,48.97,48.75,48.97,2100.0,39.2192,39.3962,39.2192,39.3962,2100.0
2020-06-17 10:10:00,48.9,48.9,48.46,48.46,1400.0,39.3398,39.3398,38.9859,38.9859,1400.0
2020-06-17 10:15:00,48.56,48.71,48.27,48.33,1400.0,39.0663,39.187,38.833,38.8813,1400.0
2020-06-17 10:20:00,48.37,48.62,48.32,48.38,1754.0,38.9135,39.1146,38.8732,38.9215,1754.0
2020-06-17 10:25:00,48.34,48.37,48.34,48.34,400.0,38.8893,38.9135,38.8893,38.8893,400.0
2020-06-17 10:30:00,48.58,48.65,48.41,48.65,4952.0,39.0824,39.1387,38.9456,39.1387,4952.0
2020-06-17 10:35:00,48.6,49.0,48.53,49.0,3012.0,39.0985,39.4203,39.0422,39.4203,3012.0
2020-06-17 10:40:00,48.84,48.88,48.84,48.88,600.0,39.2916,39.3238,39.2916,39.3238,600.0
2020-06-17 10:45:00,48.93,48.93,48.76,48.76,1800.0,39.364,39.364,39.2272,39.2272,1800.0
2020-06-17 10:50:00,48.77,48.83,48.77,48.82,1500.0,39.2353,39.2835,39.2353,39.2755,1500.0
2020-06-17 10:55:00,49.02,49.03,48.8,48.91,500.0,39.4364,39.4444,39.2594,39.3479,500.0
2020-06-17 11:00:00,48.82,48.82,48.68,48.7,400.0,39.2755,39.2755,39.1629,39.1789,400.0
2020-06-17 11:05:00,48.73,48.8,48.65,48.8,2713.0,39.2031,39.2594,39.1387,39.2594,2713.0
2020-06-17 11:10:00,48.73,48.73,48.44,48.46,3490.0,39.2031,39.2031,38.9698,38.9859,3490.0
2020-06-17 11:15:00,48.46,48.46,48.4,48.4,1214.0,38.9859,38.9859,38.9376,38.9376,1214.0
2020-06-17 11:20:00,48.39,48.39,48.31,48.34,500.0,38.9296,38.9296,38.8652,38.8893,500.0
2020-06-17 11:25:00,48.35,48.35,48.0,48.0,4205.0,38.8974,38.8974,38.6158,38.6158,4205.0
2020-06-17 11:30:00,48.01,48.15,47.97,48.15,700.0,38.6238,38.7365,38.5917,38.7365,700.0
2020-06-17 11:35:00,48.15,48.17,48.09,48.17,2057.0,38.7365,38.7526,38.6882,38.7526,2057.0
2020-06-17 11:40:00,48.26,48.34,48.26,48.28,300.0,38.825,38.8893,38.825,38.8411,300.0
2020-06-17 11:45:00,48.27,48.46,48.25,48.46,2000.0,38.833,38.9859,38.8169,38.9859,2000.0
2020-06-17 11:50:00,48.39,48.39,48.39,48.39,100.0,38.9296,38.9296,38.9296,38.9296,100.0
2020-06-17 11:55:00,48.46,48.46,48.37,48.37,300.0,38.9859,38.9859,38.9135,38.9135,300.0
2020-06-17 12:00:00,48.2,48.2,48.2,48.2,985.0,38.7767,38.7767,38.7767,38.7767,985.0
2020-06-17 12:05:00,48.2,48.2,48.2,48.2,0.0,38.7767,38.7767,38.7767,38.7767,0.0
2020-06-17 12:10:00,48.19,48.33,48.12,48.33,700.0,38.7687,38.8813,38.7123,38.8813,700.0
2020-06-17 12:15:00,48.31,48.31,48.2,48.2,950.0,38.8652,38.8652,38.7767,38.7767,950.0
2020-06-17 12:20:00,48.2,48.2,48.2,48.2,0.0,38.7767,38.7767,38.7767,38.7767,0.0
2020-06-17 12:25:00,48.24,48.24,48.24,48.24,200.0,38.8089,38.8089,38.8089,38.8089,200.0
2020-06-17 12:30:00,48.21,48.26,48.21,48.26,200.0,38.7847,38.825,38.7847,38.825,200.0
2020-06-17 12:35:00,48.16,48.16,48.11,48.11,300.0,38.7445,38.7445,38.7043,38.7043,300.0
2020-06-17 12:40:00,48.0,48.02,47.95,48.02,1100.0,38.6158,38.6319,38.5756,38.6319,1100.0
2020-06-17 12:45:00,48.0,48.01,47.94,47.94,1009.0,38.6158,38.6238,38.5675,38.5675,1009.0
2020-06-17 12:50:00,47.97,48.0,47.97,48.0,200.0,38.5917,38.6158,38.5917,38.6158,200.0
2020-06-17 12:55:00,48.0,48.21,48.0,48.21,1539.0,38.6158,38.7847,38.6158,38.7847,1539.0
2020-06-17 13:00:00,48.36,48.36,48.36,48.36,100.0,38.9054,38.9054,38.9054,38.9054,100.0
2020-06-17 13:05:00,48.35,48.36,48.31,48.34,654.0,38.8974,38.9054,38.8652,38.8893,654.0
2020-06-17 13:10:00,48.34,48.34,48.34,48.34,0.0,38.8893,38.8893,38.8893,38.8893,0.0
2020-06-17 13:15:00,48.34,48.4,48.34,48.39,500.0,38.8893,38.9376,38.8893,38.9296,500.0
2020-06-17 13:20:00,48.43,48.43,48.36,48.36,401.0,38.9617,38.9617,38.9054,38.9054,401.0
2020-06-17 13:25:00,48.37,48.37,48.37,48.37,100.0,38.9135,38.9135,38.9135,38.9135,100.0
2020-06-17 13:30:00,48.41,48.41,48.32,48.32,300.0,38.9456,38.9456,38.8732,38.8732,300.0
2020-06-17 13:35:00,48.31,48.31,48.3,48.3,400.0,38.8652,38.8652,38.8571,38.8571,400.0
2020-06-17 13:40:00,48.32,48.33,48.32,48.32,300.0,38.8732,38.8813,38.8732,38.8732,300.0
2020-06-17 13:45:00,48.17,48.17,48.17,48.17,100.0,38.7526,38.7526,38.7526,38.7526,100.0
2020-06-17 13:50:00,48.23,48.23,48.2,48.2,200.0,38.8008,38.8008,38.7767,38.7767,200.0
2020-06-17 13:55:00,48.15,48.15,48.0,48.0,808.0,38.7365,38.7365,38.6158,38.6158,808.0
2020-06-17 14:00:00,47.96,47.96,47.88,47.88,1418.0,38.5836,38.5836,38.5193,38.5193,1418.0
2020-06-17 14:05:00,47.91,48.0,47.91,48.0,1214.0,38.5434,38.6158,38.5434,38.6158,1214.0
2020-06-17 14:10:00,48.0,48.0,47.88,47.88,690.0,38.6158,38.6158,38.5193,38.5193,690.0
2020-06-17 14:15:00,47.86,47.86,47.81,47.81,500.0,38.5032,38.5032,38.4629,38.4629,500.0
2020-06-17 14:20:00,47.79,47.83,47.73,47.73,1528.0,38.4469,38.479,38.3986,38.3986,1528.0
2020-06-17 14:25:00,47.63,47.63,47.63,47.63,168.0,38.3181,38.3181,38.3181,38.3181,168.0
2020-06-17 14:30:00,47.64,47.64,47.56,47.57,479.0,38.3262,38.3262,38.2618,38.2699,479.0
2020-06-17 14:35:00,47.5,47.55,47.5,47.54,2598.0,38.2136,38.2538,38.2136,38.2457,2598.0
2020-06-17 14:40:00,47.57,47.6,47.52,47.52,1000.0,38.2699,38.294,38.2296,38.2296,1000.0
2020-06-17 14:45:00,47.54,47.55,47.44,47.47,2100.0,38.2457,38.2538,38.1653,38.1894,2100.0
2020-06-17 14:50:00,47.48,47.54,47.34,47.36,2315.0,38.1975,38.2457,38.0848,38.1009,2315.0
2020-06-17 14:55:00,47.25,47.26,46.89,46.89,3464.0,38.0124,38.0205,37.7228,37.7228,3464.0
2020-06-17 15:00:00,46.89,47.09,46.85,47.01,2403.0,37.7228,37.8837,37.6906,37.8194,2403.0
2020-06-17 15:05:00,46.99,47.08,46.94,46.97,2013.0,37.8033,37.8757,37.763,37.7872,2013.0
2020-06-17 15:10:00,46.93,46.99,46.85,46.96,1350.0,37.755,37.8033,37.6906,37.7791,1350.0
2020-06-17 15:15:00,46.99,47.08,46.99,47.01,2094.0,37.8033,37.8757,37.8033,37.8194,2094.0
2020-06-17 15:20:00,46.99,47.01,46.89,46.89,1690.0,37.8033,37.8194,37.7228,37.7228,1690.0
2020-06-17 15:25:00,46.93,46.93,46.8,46.83,1400.0,37.755,37.755,37.6504,37.6745,1400.0
2020-06-17 15:30:00,46.87,46.89,46.78,46.88,1650.0,37.7067,37.7228,37.6343,37.7148,1650.0
2020-06-17 15:35:00,46.81,46.85,46.78,46.78,2372.0,37.6585,37.6906,37.6343,37.6343,2372.0
2020-06-17 15:40:00,46.8,46.8,46.53,46.61,3277.0,37.6504,37.6504,37.4332,37.4976,3277.0
2020-06-17 15:45:00,46.75,46.75,46.56,46.62,2200.0,37.6102,37.6102,37.4573,37.5056,2200.0
2020-06-17 15:50:00,46.6,46.65,46.52,46.55,6461.0,37.4895,37.5297,37.4251,37.4493,6461.0
2020-06-17 15:55:00,46.56,46.64,46.53,46.54,3432.0,37.4573,37.5217,37.4332,37.4412,3432.0
2020-06-18 09:30:00,46.25,46.78,45.75,46.7,2100.0,37.2079,37.6343,36.8057,37.57,2100.0
2020-06-18 09:35:00,46.52,47.0,46.5,47.0,2499.0,37.4251,37.8113,37.4091,37.8113,2499.0
2020-06-18 09:40:00,46.98,47.01,46.55,46.64,2100.0,37.7952,37.8194,37.4493,37.5217,2100.0
2020-06-18 09:45:00,46.81,47.34,46.64,47.33,4150.0,37.6585,38.0848,37.5217,38.0768,4150.0
2020-06-18 09:50:00,47.34,47.35,46.95,47.02,4311.0,38.0848,38.0929,37.7711,37.8274,4311.0
2020-06-18 09:55:00,46.83,46.95,46.81,46.89,1500.0,37.6745,37.7711,37.6585,37.7228,1500.0
2020-06-18 10:00:00,46.91,47.18,46.91,47.14,1950.0,37.7389,37.9561,37.7389,37.9239,1950.0
2020-06-18 10:05:00,47.16,47.49,47.16,47.49,2206.0,37.94,38.2055,37.94,38.2055,2206.0
2020-06-18 10:10:00,47.37,47.79,47.37,47.79,2625.0,38.109,38.4469,38.109,38.4469,2625.0
2020-06-18 10:15:00,47.76,47.85,47.7,47.85,700.0,38.4227,38.4951,38.3745,38.4951,700.0
2020-06-18 10:20:00,47.96,47.96,47.4,47.46,2599.0,38.5836,38.5836,38.1331,38.1814,2599.0
2020-06-18 10:25:00,47.54,47.58,47.5,47.58,600.0,38.2457,38.2779,38.2136,38.2779,600.0
2020-06-18 10:30:00,47.6,47.7,47.57,47.6,3495.0,38.294,38.3745,38.2699,38.294,3495.0
2020-06-18 10:35:00,47.64,47.84,47.61,47.61,3312.0,38.3262,38.4871,38.302,38.302,3312.0
2020-06-18 10:40:00,47.58,47.77,47.5,47.57,1500.0,38.2779,38.4308,38.2136,38.2699,1500.0
2020-06-18 10:45:00,47.52,47.86,47.51,47.72,800.0,38.2296,38.5032,38.2216,38.3905,800.0
2020-06-18 10:50:00,47.66,47.66,47.31,47.31,800.0,38.3423,38.3423,38.0607,38.0607,800.0
2020-06-18 10:55:00,47.29,47.46,47.25,47.46,1600.0,38.0446,38.1814,38.0124,38.1814,1600.0
2020-06-18 11:00:00,47.28,47.28,47.08,47.19,800.0,38.0366,38.0366,37.8757,37.9642,800.0
2020-06-18 11:05:00,47.08,47.1,46.83,46.83,900.0,37.8757,37.8918,37.6745,37.6745,900.0
2020-06-18 11:10:00,46.78,46.88,46.78,46.8,500.0,37.6343,37.7148,37.6343,37.6504,500.0
2020-06-18 11:15:00,46.78,46.82,46.7,46.7,320.0,37.6343,37.6665,37.57,37.57,320.0
2020-06-18 11:20:00,46.67,46.67,46.45,46.48,2974.0,37.5458,37.5458,37.3688,37.393,2974.0
2020-06-18 11:25:00,46.63,46.75,46.63,46.75,1200.0,37.5136,37.6102,37.5136,37.6102,1200.0
2020-06-18 11:30:00,46.79,47.02,46.79,46.92,1600.0,37.6424,37.8274,37.6424,37.7469,1600.0
2020-06-18 11:35:00,46.83,46.84,46.78,46.79,790.0,37.6745,37.6826,37.6343,37.6424,790.0
2020-06-18 11:40:00,46.81,46.9,46.81,46.9,400.0,37.6585,37.7309,37.6585,37.7309,400.0
2020-06-18 11:45:00,46.92,46.99,46.92,46.99,400.0,37.7469,37.8033,37.7469,37.8033,400.0
2020-06-18 11:50:00,46.85,46.85,46.73,46.77,700.0,37.6906,37.6906,37.5941,37.6263,700.0
2020-06-18 11:55:00,46.71,46.81,46.71,46.78,900.0,37.578,37.6585,37.578,37.6343,900.0
2020-06-18 12:00:00,46.79,46.79,46.75,46.75,200.0,37.6424,37.6424,37.6102,37.6102,200.0
2020-06-18 12:05:00,46.79,46.87,46.75,46.87,400.0,37.6424,37.7067,37.6102,37.7067,400.0
2020-06-18 12:10:00,46.91,46.91,46.91,46.91,100.0,37.7389,37.7389,37.7389,37.7389,100.0
2020-06-18 12:15:00,46.95,47.04,46.95,47.02,700.0,37.7711,37.8435,37.7711,37.8274,700.0
2020-06-18 12:20:00,47.08,47.11,47.04,47.07,1100.0,37.8757,37.8998,37.8435,37.8676,1100.0
2020-06-18 12:25:00,47.06,47.23,47.06,47.15,1400.0,37.8596,37.9963,37.8596,37.932,1400.0
2020-06-18 12:30:00,47.16,47.16,46.84,46.89,3548.0,37.94,37.94,37.6826,37.7228,3548.0
2020-06-18 12:35:00,46.81,46.83,46.67,46.71,2100.0,37.6585,37.6745,37.5458,37.578,2100.0
2020-06-18 12:40:00,46.78,46.81,46.78,46.79,400.0,37.6343,37.6585,37.6343,37.6424,400.0
2020-06-18 12:45:00,46.8,46.82,46.79,46.79,2190.0,37.6504,37.6665,37.6424,37.6424,2190.0
2020-06-18 12:50:00,46.71,46.82,46.7,46.82,500.0,37.578,37.6665,37.57,37.6665,500.0
2020-06-18 12:55:00,46.79,46.79,46.75,46.77,1000.0,37.6424,37.6424,37.6102,37.6263,1000.0
2020-06-18 13:00:00,46.82,46.9,46.82,46.86,700.0,37.6665,37.7309,37.6665,37.6987,700.0
2020-06-18 13:05:00,46.82,46.87,46.79,46.86,1300.0,37.6665,37.7067,37.6424,37.6987,1300.0
2020-06-18 13:10:00,46.91,46.92,46.89,46.89,400.0,37.7389,37.7469,37.7228,37.7228,400.0
2020-06-18 13:15:00,46.96,47.05,46.89,47.05,800.0,37.7791,37.8515,37.7228,37.8515,800.0
2020-06-18 13:20:00,46.91,46.93,46.91,46.93,300.0,37.7389,37.755,37.7389,37.755,300.0
2020-06-18 13:25:00,46.92,46.93,46.92,46.93,200.0,37.7469,37.755,37.7469,37.755,200.0
2020-06-18 13:30:00,46.97,46.97,46.93,46.93,300.0,37.7872,37.7872,37.755,37.755,300.0
2020-06-18 13:35:00,46.91,46.97,46.91,46.97,400.0,37.7389,37.7872,37.7389,37.7872,400.0
2020-06-18 13:40:00,46.93,46.93,46.77,46.77,200.0,37.755,37.755,37.6263,37.6263,200.0
2020-06-18 13:45:00,46.8,46.81,46.78,46.78,400.0,37.6504,37.6585,37.6343,37.6343,400.0
2020-06-18 13:50:00,46.83,46.83,46.78,46.78,200.0,37.6745,37.6745,37.6343,37.6343,200.0
2020-06-18 13:55:00,46.81,46.85,46.8,46.81,600.0,37.6585,37.6906,37.6504,37.6585,600.0
2020-06-18 14:00:00,46.74,46.75,46.73,46.73,512.0,37.6021,37.6102,37.5941,37.5941,512.0
2020-06-18 14:05:00,46.63,46.63,46.57,46.57,1000.0,37.5136,37.5136,37.4654,37.4654,1000.0
2020-06-18 14:10:00,46.58,46.61,46.57,46.6,1034.0,37.4734,37.4976,37.4654,37.4895,1034.0
2020-06-18 14:15:00,46.59,46.64,46.54,46.64,1200.0,37.4815,37.5217,37.4412,37.5217,1200.0
2020-06-18 14:20:00,46.63,46.63,46.6,46.63,1000.0,37.5136,37.5136,37.4895,37.5136,1000.0
2020-06-18 14:25:00,46.72,46.72,46.71,46.71,200.0,37.586,37.586,37.578,37.578,200.0
2020-06-18 14:30:00,46.7,46.72,46.7,46.71,500.0,37.57,37.586,37.57,37.578,500.0
2020-06-18 14:35:00,46.65,46.71,46.61,46.67,988.0,37.5297,37.578,37.4976,37.5458,988.0
2020-06-18 14:40:00,46.66,46.67,46.62,46.62,1400.0,37.5378,37.5458,37.5056,37.5056,1400.0
2020-06-18 14:45:00,46.62,46.63,46.5,46.5,700.0,37.5056,37.5136,37.4091,37.4091,700.0
2020-06-18 14:50:00,46.52,46.57,46.46,46.53,2100.0,37.4251,37.4654,37.3769,37.4332,2100.0
2020-06-18 14:55:00,46.5,46.53,46.41,46.42,1350.0,37.4091,37.4332,37.3367,37.3447,1350.0
2020-06-18 15:00:00,46.4,46.44,46.37,46.38,1500.0,37.3286,37.3608,37.3045,37.3125,1500.0
2020-06-18 15:05:00,46.36,46.37,46.29,46.33,700.0,37.2964,37.3045,37.2401,37.2723,700.0
2020-06-18 15:10:00,46.33,46.33,46.21,46.22,1100.0,37.2723,37.2723,37.1758,37.1838,1100.0
2020-06-18 15:15:00,46.3,46.33,46.27,46.29,1500.0,37.2482,37.2723,37.224,37.2401,1500.0
2020-06-18 15:20:00,46.31,46.46,46.3,46.46,2500.0,37.2562,37.3769,37.2482,37.3769,2500.0
2020-06-18 15:25:00,46.43,46.49,46.41,46.48,2900.0,37.3527,37.401,37.3367,37.393,2900.0
2020-06-18 15:30:00,46.46,46.5,46.35,46.35,3862.0,37.3769,37.4091,37.2884,37.2884,3862.0
2020-06-18 15:35:00,46.35,46.39,46.32,46.35,2539.0,37.2884,37.3206,37.2642,37.2884,2539.0
2020-06-18 15:40:00,46.31,46.32,46.24,46.26,1800.0,37.2562,37.2642,37.1999,37.216,1800.0
2020-06-18 15:45:00,46.25,46.29,46.17,46.26,2000.0,37.2079,37.2401,37.1436,37.216,2000.0
2020-06-18 15:50:00,46.2,46.38,46.19,46.37,2500.0,37.1677,37.3125,37.1597,37.3045,2500.0
2020-06-18 15:55:00,46.4,46.65,46.4,46.61,6718.0,37.3286,37.5297,37.3286,37.4976,6718.0
2020-06-19 09:30:00,47.88,48.12,47.11,47.11,2392.0,38.5193,38.7123,37.8998,37.8998,2392.0
2020-06-19 09:35:00,47.16,47.65,47.16,47.45,2650.0,37.94,38.3342,37.94,38.1733,2650.0
2020-06-19 09:40:00,47.5,47.5,47.08,47.08,3550.0,38.2136,38.2136,37.8757,37.8757,3550.0
2020-06-19 09:45:00,47.09,47.15,46.85,47.14,2300.0,37.8837,37.932,37.6906,37.9239,2300.0
2020-06-19 09:50:00,47.26,47.27,47.11,47.15,1100.0,38.0205,38.0285,37.8998,37.932,1100.0
2020-06-19 09:55:00,47.08,47.1,46.8,46.85,2300.0,37.8757,37.8918,37.6504,37.6906,2300.0
2020-06-19 10:00:00,47.17,47.29,47.17,47.25,625.0,37.9481,38.0446,37.9481,38.0124,625.0
2020-06-19 10:05:00,47.16,47.25,47.04,47.2,1037.0,37.94,38.0124,37.8435,37.9722,1037.0
2020-06-19 10:10:00,47.0,47.1,46.99,47.06,1300.0,37.8113,37.8918,37.8033,37.8596,1300.0
2020-06-19 10:15:00,47.22,47.3,47.06,47.19,2300.0,37.9883,38.0527,37.8596,37.9642,2300.0
2020-06-19 10:20:00,47.18,47.19,47.17,47.17,999.0,37.9561,37.9642,37.9481,37.9481,999.0
2020-06-19 10:25:00,47.31,47.31,47.03,47.03,700.0,38.0607,38.0607,37.8354,37.8354,700.0
2020-06-19 10:30:00,46.98,46.99,46.8,46.82,1550.0,37.7952,37.8033,37.6504,37.6665,1550.0
2020-06-19 10:35:00,47.0,47.05,46.92,46.93,1825.0,37.8113,37.8515,37.7469,37.755,1825.0
2020-06-19 10:40:00,46.92,46.94,46.75,46.88,2125.0,37.7469,37.763,37.6102,37.7148,2125.0
2020-06-19 10:45:00,46.71,46.86,46.6,46.85,1000.0,37.578,37.6987,37.4895,37.6906,1000.0
2020-06-19 10:50:00,47.0,47.06,47.0,47.06,400.0,37.8113,37.8596,37.8113,37.8596,400.0
2020-06-19 10:55:00,46.85,46.85,46.81,46.81,689.0,37.6906,37.6906,37.6585,37.6585,689.0
2020-06-19 11:00:00,46.84,46.94,46.78,46.89,500.0,37.6826,37.763,37.6343,37.7228,500.0
2020-06-19 11:05:00,46.87,46.87,46.73,46.75,800.0,37.7067,37.7067,37.5941,37.6102,800.0
2020-06-19 11:10:00,46.87,47.03,46.87,47.03,10535.0,37.7067,37.8354,37.7067,37.8354,10535.0
2020-06-19 11:15:00,47.02,47.32,46.99,47.32,6241.0,37.8274,38.0687,37.8033,38.0687,6241.0
2020-06-19 11:20:00,47.15,47.39,47.07,47.39,800.0,37.932,38.1251,37.8676,38.1251,800.0
2020-06-19 11:25:00,47.26,47.39,47.26,47.38,824.0,38.0205,38.1251,38.0205,38.117,824.0
2020-06-19 11:30:00,47.43,47.46,47.37,47.37,1660.0,38.1572,38.1814,38.109,38.109,1660.0
2020-06-19 11:35:00,47.36,47.47,47.36,47.38,1500.0,38.1009,38.1894,38.1009,38.117,1500.0
2020-06-19 11:40:00,47.34,47.34,47.25,47.25,300.0,38.0848,38.0848,38.0124,38.0124,300.0
2020-06-19 11:45:00,47.37,47.37,47.35,47.35,400.0,38.109,38.109,38.0929,38.0929,400.0
2020-06-19 11:50:00,47.25,47.25,47.15,47.15,400.0,38.0124,38.0124,37.932,37.932,400.0
2020-06-19 11:55:00,47.11,47.11,47.11,47.11,100.0,37.8998,37.8998,37.8998,37.8998,100.0
2020-06-19 12:00:00,47.19,47.2,47.19,47.2,410.0,37.9642,37.9722,37.9642,37.9722,410.0
2020-06-19 12:05:00,47.0,47.02,46.98,46.98,1331.0,37.8113,37.8274,37.7952,37.7952,1331.0
2020-06-19 12:10:00,46.97,47.13,46.88,46.88,1519.0,37.7872,37.9159,37.7148,37.7148,1519.0
2020-06-19 12:15:00,46.8,46.87,46.5,46.5,2107.0,37.6504,37.7067,37.4091,37.4091,2107.0
2020-06-19 12:20:00,46.31,46.52,46.18,46.18,1800.0,37.2562,37.4251,37.1516,37.1516,1800.0
2020-06-19 12:25:00,46.26,46.38,46.23,46.38,1150.0,37.216,37.3125,37.1918,37.3125,1150.0
2020-06-19 12:30:00,46.37,46.51,46.37,46.46,1900.0,37.3045,37.4171,37.3045,37.3769,1900.0
2020-06-19 12:35:00,46.41,46.53,46.41,46.45,700.0,37.3367,37.4332,37.3367,37.3688,700.0
2020-06-19 12:40:00,46.45,46.76,46.45,46.74,700.0,37.3688,37.6182,37.3688,37.6021,700.0
2020-06-19 12:45:00,46.75,46.86,46.69,46.84,600.0,37.6102,37.6987,37.5619,37.6826,600.0
2020-06-19 12:50:00,46.88,46.88,46.75,46.75,800.0,37.7148,37.7148,37.6102,37.6102,800.0
2020-06-19 12:55:00,46.75,47.05,46.75,47.05,1300.0,37.6102,37.8515,37.6102,37.8515,1300.0
2020-06-19 13:00:00,47.05,47.05,47.05,47.05,0.0,37.8515,37.8515,37.8515,37.8515,0.0
2020-06-19 13:05:00,46.82,46.82,46.7,46.73,700.0,37.6665,37.6665,37.57,37.5941,700.0
2020-06-19 13:10:00,46.71,46.78,46.69,46.69,500.0,37.578,37.6343,37.5619,37.5619,500.0
2020-06-19 13:15:00,46.62,46.62,46.45,46.49,1000.0,37.5056,37.5056,37.3688,37.401,1000.0
2020-06-19 13:20:00,46.46,46.53,46.4,46.4,700.0,37.3769,37.4332,37.3286,37.3286,700.0
2020-06-19 13:25:00,46.38,46.46,46.38,46.43,1290.0,37.3125,37.3769,37.3125,37.3527,1290.0
2020-06-19 13:30:00,46.35,46.35,46.26,46.26,3375.0,37.2884,37.2884,37.216,37.216,3375.0
2020-06-19 13:35:00,46.28,46.38,46.2,46.26,2400.0,37.2321,37.3125,37.1677,37.216,2400.0
2020-06-19 13:40:00,46.22,46.32,46.22,46.29,1350.0,37.1838,37.2642,37.1838,37.2401,1350.0
2020-06-19 13:45:00,46.3,46.39,46.15,46.24,1400.0,37.2482,37.3206,37.1275,37.1999,1400.0
2020-06-19 13:50:00,46.26,46.26,46.08,46.08,600.0,37.216,37.216,37.0712,37.0712,600.0
2020-06-19 13:55:00,46.12,46.12,45.95,46.03,2644.0,37.1033,37.1033,36.9666,37.0309,2644.0
2020-06-19 14:00:00,45.98,46.09,45.97,46.0,900.0,36.9907,37.0792,36.9827,37.0068,900.0
2020-06-19 14:05:00,46.04,46.07,45.8,45.85,1387.0,37.039,37.0631,36.8459,36.8861,1387.0
2020-06-19 14:10:00,45.79,45.82,45.69,45.76,1700.0,36.8379,36.862,36.7574,36.8137,1700.0
2020-06-19 14:15:00,45.83,45.99,45.82,45.98,1050.0,36.87,36.9988,36.862,36.9907,1050.0
2020-06-19 14:20:00,45.97,46.17,45.97,46.17,700.0,36.9827,37.1436,36.9827,37.1436,700.0
2020-06-19 14:25:00,46.15,46.25,46.15,46.25,700.0,37.1275,37.2079,37.1275,37.2079,700.0
2020-06-19 14:30:00,46.26,46.6,46.26,46.57,1700.0,37.216,37.4895,37.216,37.4654,1700.0
2020-06-19 14:35:00,46.76,46.76,46.75,46.76,300.0,37.6182,37.6182,37.6102,37.6182,300.0
2020-06-19 14:40:00,46.67,46.94,46.66,46.93,1600.0,37.5458,37.763,37.5378,37.755,1600.0
2020-06-19 14:45:00,46.94,46.94,46.87,46.87,300.0,37.763,37.763,37.7067,37.7067,300.0
2020-06-19 14:50:00,46.81,46.9,46.79,46.9,400.0,37.6585,37.7309,37.6424,37.7309,400.0
2020-06-19 14:55:00,46.83,46.89,46.83,46.89,200.0,37.6745,37.7228,37.6745,37.7228,200.0
2020-06-19 15:00:00,46.78,46.78,46.63,46.63,2530.0,37.6343,37.6343,37.5136,37.5136,2530.0
2020-06-19 15:05:00,46.51,46.52,46.33,46.33,1600.0,37.4171,37.4251,37.2723,37.2723,1600.0
2020-06-19 15:10:00,46.37,46.6,46.25,46.6,2017.0,37.3045,37.4895,37.2079,37.4895,2017.0
2020-06-19 15:15:00,46.61,46.75,46.61,46.73,800.0,37.4976,37.6102,37.4976,37.5941,800.0
2020-06-19 15:20:00,46.8,46.8,46.74,46.77,600.0,37.6504,37.6504,37.6021,37.6263,600.0
2020-06-19 15:25:00,46.75,46.75,46.58,46.61,1600.0,37.6102,37.6102,37.4734,37.4976,1600.0
2020-06-19 15:30:00,46.59,46.7,46.59,46.7,1400.0,37.4815,37.57,37.4815,37.57,1400.0
2020-06-19 15:35:00,46.76,46.77,46.46,46.46,2400.0,37.6182,37.6263,37.3769,37.3769,2400.0
2020-06-19 15:40:00,46.39,46.58,46.39,46.58,3100.0,37.3206,37.4734,37.3206,37.4734,3100.0
2020-06-19 15:45:00,46.43,46.43,46.27,46.28,2100.0,37.3527,37.3527,37.224,37.2321,2100.0
2020-06-19 15:50:00,46.45,47.5,46.45,46.93,24533.0,37.3688,38.2136,37.3688,37.755,24533.0
2020-06-19 15:55:00,46.91,46.91,46.54,46.77,11299.0,37.7389,37.7389,37.4412,37.6263,11299.0
2020-06-22 09:30:00,46.67,46.92,46.33,46.33,11613.0,37.5458,37.7469,37.2723,37.2723,11613.0
2020-06-22 09:35:00,46.34,46.34,45.9,46.22,6100.0,37.2803,37.2803,36.9264,37.1838,6100.0
2020-06-22 09:40:00,46.1,46.25,45.9,46.24,4521.0,37.0873,37.2079,36.9264,37.1999,4521.0
2020-06-22 09:45:00,46.22,46.66,46.14,46.59,2300.0,37.1838,37.5378,37.1194,37.4815,2300.0
2020-06-22 09:50:00,46.46,46.46,46.09,46.09,2303.0,37.3769,37.3769,37.0792,37.0792,2303.0
2020-06-22 09:55:00,46.09,46.1,45.87,45.87,3749.0,37.0792,37.0873,36.9022,36.9022,3749.0
2020-06-22 10:00:00,45.8,45.95,45.59,45.95,2400.0,36.8459,36.9666,36.677,36.9666,2400.0
2020-06-22 10:05:00,45.94,45.94,45.65,45.73,3123.0,36.9585,36.9585,36.7252,36.7896,3123.0
2020-06-22 10:10:00,45.74,46.06,45.65,46.06,2640.0,36.7976,37.0551,36.7252,37.0551,2640.0
2020-06-22 10:15:00,46.08,46.08,45.58,45.65,1700.0,37.0712,37.0712,36.6689,36.7252,1700.0
2020-06-22 10:20:00,45.72,45.86,45.72,45.86,400.0,36.7816,36.8942,36.7816,36.8942,400.0
2020-06-22 10:25:00,45.85,45.89,45.71,45.88,1500.0,36.8861,36.9183,36.7735,36.9103,1500.0
2020-06-22 10:30:00,45.7,45.7,45.56,45.64,1950.0,36.7655,36.7655,36.6528,36.7172,1950.0
2020-06-22 10:35:00,45.75,45.8,45.64,45.8,1400.0,36.8057,36.8459,36.7172,36.8459,1400.0
2020-06-22 10:40:00,45.84,45.89,45.75,45.75,1000.0,36.8781,36.9183,36.8057,36.8057,1000.0
2020-06-22 10:45:00,45.78,45.8,45.74,45.74,500.0,36.8298,36.8459,36.7976,36.7976,500.0
2020-06-22 10:50:00,45.52,45.53,45.47,45.51,1200.0,36.6207,36.6287,36.5804,36.6126,1200.0
2020-06-22 10:55:00,45.47,45.48,45.39,45.48,1235.0,36.5804,36.5885,36.5161,36.5885,1235.0
2020-06-22 11:00:00,45.4,45.4,45.07,45.15,2900.0,36.5241,36.5241,36.2586,36.323,2900.0
2020-06-22 11:05:00,45.29,45.38,45.17,45.17,600.0,36.4356,36.508,36.3391,36.3391,600.0
2020-06-22 11:10:00,45.1,45.27,45.1,45.27,1843.0,36.2828,36.4195,36.2828,36.4195,1843.0
2020-06-22 11:15:00,45.33,45.4,45.31,45.35,1515.0,36.4678,36.5241,36.4517,36.4839,1515.0
2020-06-22 11:20:00,45.35,45.45,45.2,45.45,1900.0,36.4839,36.5643,36.3632,36.5643,1900.0
2020-06-22 11:25:00,45.43,45.43,45.32,45.37,1400.0,36.5482,36.5482,36.4598,36.5,1400.0
2020-06-22 11:30:00,45.43,45.5,45.3,45.5,900.0,36.5482,36.6046,36.4437,36.6046,900.0
2020-06-22 11:35:00,45.49,45.53,45.47,45.52,700.0,36.5965,36.6287,36.5804,36.6207,700.0
2020-06-22 11:40:00,45.53,45.68,45.41,45.41,2261.0,36.6287,36.7494,36.5322,36.5322,2261.0
2020-06-22 11:45:00,45.41,45.56,45.41,45.45,1000.0,36.5322,36.6528,36.5322,36.5643,1000.0
2020-06-22 11:50:00,45.51,45.52,45.33,45.33,1275.0,36.6126,36.6207,36.4678,36.4678,1275.0
2020-06-22 11:55:00,45.32,45.44,45.32,45.39,1100.0,36.4598,36.5563,36.4598,36.5161,1100.0
2020-06-22 12:00:00,45.42,45.63,45.38,45.63,1900.0,36.5402,36.7091,36.508,36.7091,1900.0
2020-06-22 12:05:00,45.57,45.62,45.53,45.62,800.0,36.6609,36.7011,36.6287,36.7011,800.0
2020-06-22 12:10:00,45.67,45.75,45.61,45.75,1700.0,36.7413,36.8057,36.6931,36.8057,1700.0
2020-06-22 12:15:00,45.75,45.78,45.64,45.64,1200.0,36.8057,36.8298,36.7172,36.7172,1200.0
2020-06-22 12:20:00,45.66,45.82,45.66,45.76,4600.0,36.7333,36.862,36.7333,36.8137,4600.0
2020-06-22 12:25:00,45.77,45.92,45.77,45.87,3894.0,36.8218,36.9424,36.8218,36.9022,3894.0
2020-06-22 12:30:00,45.81,45.83,45.77,45.83,1300.0,36.854,36.87,36.8218,36.87,1300.0
2020-06-22 12:35:00,45.79,45.91,45.79,45.91,1000.0,36.8379,36.9344,36.8379,36.9344,1000.0
2020-06-22 12:40:00,45.98,46.09,45.98,46.09,700.0,36.9907,37.0792,36.9907,37.0792,700.0
2020-06-22 12:45:00,46.12,46.29,46.12,46.21,2700.0,37.1033,37.2401,37.1033,37.1758,2700.0
2020-06-22 12:50:00,46.19,46.29,46.16,46.29,800.0,37.1597,37.2401,37.1355,37.2401,800.0
2020-06-22 12:55:00,46.23,46.39,46.23,46.38,2552.0,37.1918,37.3206,37.1918,37.3125,2552.0
2020-06-22 13:00:00,46.39,46.51,46.39,46.44,950.0,37.3206,37.4171,37.3206,37.3608,950.0
2020-06-22 13:05:00,46.41,46.41,46.27,46.36,1000.0,37.3367,37.3367,37.224,37.2964,1000.0
2020-06-22 13:10:00,46.31,46.31,46.21,46.27,1000.0,37.2562,37.2562,37.1758,37.224,1000.0
2020-06-22 13:15:00,46.33,46.39,46.32,46.39,500.0,37.2723,37.3206,37.2642,37.3206,500.0
2020-06-22 13:20:00,46.39,46.45,46.39,46.45,600.0,37.3206,37.3688,37.3206,37.3688,600.0
2020-06-22 13:25:00,46.49,46.5,46.47,46.5,400.0,37.401,37.4091,37.3849,37.4091,400.0
2020-06-22 13:30:00,46.5,46.5,46.48,46.49,300.0,37.4091,37.4091,37.393,37.401,300.0
2020-06-22 13:35:00,46.44,46.44,46.37,46.39,400.0,37.3608,37.3608,37.3045,37.3206,400.0
2020-06-22 13:40:00,46.39,46.44,46.39,46.44,1100.0,37.3206,37.3608,37.3206,37.3608,1100.0
2020-06-22 13:45:00,46.45,46.61,46.45,46.61,740.0,37.3688,37.4976,37.3688,37.4976,740.0
2020-06-22 13:50:00,46.47,46.52,46.42,46.42,1100.0,37.3849,37.4251,37.3447,37.3447,1100.0
2020-06-22 13:55:00,46.45,46.45,46.3,46.34,1690.0,37.3688,37.3688,37.2482,37.2803,1690.0
2020-06-22 14:00:00,46.2,46.23,46.16,46.16,700.0,37.1677,37.1918,37.1355,37.1355,700.0
2020-06-22 14:05:00,46.19,46.2,46.11,46.15,798.0,37.1597,37.1677,37.0953,37.1275,798.0
2020-06-22 14:10:00,46.17,46.17,45.9,45.95,1100.0,37.1436,37.1436,36.9264,36.9666,1100.0
2020-06-22 14:15:00,45.98,45.99,45.91,45.99,900.0,36.9907,36.9988,36.9344,36.9988,900.0
2020-06-22 14:20:00,45.96,46.01,45.94,45.95,600.0,36.9746,37.0149,36.9585,36.9666,600.0
2020-06-22 14:25:00,45.92,45.98,45.9,45.94,2735.0,36.9424,36.9907,36.9264,36.9585,2735.0
2020-06-22 14:30:00,45.98,45.98,45.85,45.87,900.0,36.9907,36.9907,36.8861,36.9022,900.0
2020-06-22 14:35:00,45.85,45.94,45.8,45.93,1767.0,36.8861,36.9585,36.8459,36.9505,1767.0
2020-06-22 14:40:00,45.94,45.94,45.87,45.93,700.0,36.9585,36.9585,36.9022,36.9505,700.0
2020-06-22 14:45:00,45.87,45.9,45.81,45.89,900.0,36.9022,36.9264,36.854,36.9183,900.0
2020-06-22 14:50:00,45.91,45.92,45.75,45.8,1000.0,36.9344,36.9424,36.8057,36.8459,1000.0
2020-06-22 14:55:00,45.8,46.06,45.8,46.02,3769.0,36.8459,37.0551,36.8459,37.0229,3769.0
2020-06-22 15:00:00,46.04,46.04,45.96,46.04,875.0,37.039,37.039,36.9746,37.039,875.0
2020-06-22 15:05:00,45.99,46.02,45.95,45.95,900.0,36.9988,37.0229,36.9666,36.9666,900.0
2020-06-22 15:10:00,45.98,46.03,45.87,45.87,1000.0,36.9907,37.0309,36.9022,36.9022,1000.0
2020-06-22 15:15:00,45.92,45.92,45.79,45.79,800.0,36.9424,36.9424,36.8379,36.8379,800.0
2020-06-22 15:20:00,45.74,45.79,45.73,45.73,1600.0,36.7976,36.8379,36.7896,36.7896,1600.0
2020-06-22 15:25:00,45.76,45.8,45.75,45.79,700.0,36.8137,36.8459,36.8057,36.8379,700.0
2020-06-22 15:30:00,45.81,46.03,45.8,45.98,1700.0,36.854,37.0309,36.8459,36.9907,1700.0
2020-06-22 15:35:00,45.93,46.0,45.93,45.95,2800.0,36.9505,37.0068,36.9505,36.9666,2800.0
2020-06-22 15:40:00,45.87,45.88,45.82,45.84,2000.0,36.9022,36.9103,36.862,36.8781,2000.0
2020-06-22 15:45:00,45.84,45.91,45.76,45.76,1780.0,36.8781,36.9344,36.8137,36.8137,1780.0
2020-06-22 15:50:00,45.66,45.84,45.66,45.84,5084.0,36.7333,36.8781,36.7333,36.8781,5084.0
2020-06-22 15:55:00,45.87,46.08,45.85,46.07,3044.0,36.9022,37.0712,36.8861,37.0631,3044.0
2020-06-23 09:30:00,47.02,47.5,46.71,47.5,1945.0,37.8274,38.2136,37.578,38.2136,1945.0
2020-06-23 09:35:00,47.42,47.49,47.19,47.3,1317.0,38.1492,38.2055,37.9642,38.0527,1317.0
2020-06-23 09:40:00,47.27,47.3,47.18,47.3,1762.0,38.0285,38.0527,37.9561,38.0527,1762.0
2020-06-23 09:45:00,47.25,47.25,47.01,47.01,900.0,38.0124,38.0124,37.8194,37.8194,900.0
2020-06-23 09:50:00,46.69,46.7,46.69,46.7,300.0,37.5619,37.57,37.5619,37.57,300.0
2020-06-23 09:55:00,46.82,46.83,46.68,46.68,1017.0,37.6665,37.6745,37.5539,37.5539,1017.0
2020-06-23 10:00:00,46.55,46.68,46.54,46.57,2100.0,37.4493,37.5539,37.4412,37.4654,2100.0
2020-06-23 10:05:00,46.67,46.67,46.67,46.67,100.0,37.5458,37.5458,37.5458,37.5458,100.0
2020-06-23 10:10:00,46.51,46.51,46.48,46.51,565.0,37.4171,37.4171,37.393,37.4171,565.0
2020-06-23 10:15:00,46.7,46.91,46.7,46.91,900.0,37.57,37.7389,37.57,37.7389,900.0
2020-06-23 10:20:00,46.83,46.83,46.7,46.77,1512.0,37.6745,37.6745,37.57,37.6263,1512.0
2020-06-23 10:25:00,46.85,46.85,46.84,46.84,200.0,37.6906,37.6906,37.6826,37.6826,200.0
2020-06-23 10:30:00,47.03,47.03,46.86,46.86,400.0,37.8354,37.8354,37.6987,37.6987,400.0
2020-06-23 10:35:00,46.8,46.9,46.75,46.75,500.0,37.6504,37.7309,37.6102,37.6102,500.0
2020-06-23 10:40:00,46.94,46.94,46.87,46.87,200.0,37.763,37.763,37.7067,37.7067,200.0
2020-06-23 10:45:00,46.79,46.79,46.6,46.69,500.0,37.6424,37.6424,37.4895,37.5619,500.0
2020-06-23 10:50:00,46.66,46.7,46.66,46.7,300.0,37.5378,37.57,37.5378,37.57,300.0
2020-06-23 10:55:00,46.58,46.65,46.58,46.61,1100.0,37.4734,37.5297,37.4734,37.4976,1100.0
2020-06-23 11:00:00,46.5,46.67,46.5,46.67,800.0,37.4091,37.5458,37.4091,37.5458,800.0
2020-06-23 11:05:00,46.85,46.85,46.77,46.77,200.0,37.6906,37.6906,37.6263,37.6263,200.0
2020-06-23 11:10:00,46.76,46.83,46.76,46.83,200.0,37.6182,37.6745,37.6182,37.6745,200.0
2020-06-23 11:15:00,46.79,46.8,46.77,46.77,500.0,37.6424,37.6504,37.6263,37.6263,500.0
2020-06-23 11:20:00,46.91,47.0,46.9,47.0,1000.0,37.7389,37.8113,37.7309,37.8113,1000.0
2020-06-23 11:25:00,47.01,47.06,47.01,47.06,200.0,37.8194,37.8596,37.8194,37.8596,200.0
2020-06-23 11:30:00,47.03,47.03,47.03,47.03,100.0,37.8354,37.8354,37.8354,37.8354,100.0
2020-06-23 11:35:00,47.02,47.05,47.02,47.05,800.0,37.8274,37.8515,37.8274,37.8515,800.0
2020-06-23 11:40:00,47.07,47.08,47.07,47.08,683.0,37.8676,37.8757,37.8676,37.8757,683.0
2020-06-23 11:45:00,47.1,47.1,47.1,47.1,100.0,37.8918,37.8918,37.8918,37.8918,100.0
2020-06-23 11:50:00,47.12,47.15,47.12,47.13,2284.0,37.9078,37.932,37.9078,37.9159,2284.0
2020-06-23 11:55:00,47.14,47.42,47.14,47.42,4212.0,37.9239,38.1492,37.9239,38.1492,4212.0
2020-06-23 12:00:00,47.5,47.53,47.5,47.53,2405.0,38.2136,38.2377,38.2136,38.2377,2405.0
2020-06-23 12:05:00,47.57,47.57,47.45,47.45,610.0,38.2699,38.2699,38.1733,38.1733,610.0
2020-06-23 12:10:00,47.55,47.57,47.42,47.42,2226.0,38.2538,38.2699,38.1492,38.1492,2226.0
2020-06-23 12:15:00,47.39,47.39,47.38,47.38,200.0,38.1251,38.1251,38.117,38.117,200.0
2020-06-23 12:20:00,47.39,47.46,47.39,47.46,500.0,38.1251,38.1814,38.1251,38.1814,500.0
2020-06-23 12:25:00,47.46,47.46,47.46,47.46,0.0,38.1814,38.1814,38.1814,38.1814,0.0
2020-06-23 12:30:00,47.51,47.51,47.51,47.51,400.0,38.2216,38.2216,38.2216,38.2216,400.0
2020-06-23 12:35:00,47.37,47.37,47.37,47.37,100.0,38.109,38.109,38.109,38.109,100.0
2020-06-23 12:40:00,47.49,47.49,47.49,47.49,100.0,38.2055,38.2055,38.2055,38.2055,100.0
2020-06-23 12:45:00,47.45,47.52,47.45,47.52,300.0,38.1733,38.2296,38.1733,38.2296,300.0
2020-06-23 12:50:00,47.23,47.23,47.23,47.23,100.0,37.9963,37.9963,37.9963,37.9963,100.0
2020-06-23 12:55:00,47.31,47.4,47.31,47.4,440.0,38.0607,38.1331,38.0607,38.1331,440.0
2020-06-23 13:00:00,47.47,47.5,47.47,47.5,300.0,38.1894,38.2136,38.1894,38.2136,300.0
2020-06-23 13:05:00,47.44,47.44,47.44,47.44,400.0,38.1653,38.1653,38.1653,38.1653,400.0
2020-06-23 13:10:00,47.37,47.38,47.32,47.38,809.0,38.109,38.117,38.0687,38.117,809.0
2020-06-23 13:15:00,47.45,47.45,47.45,47.45,100.0,38.1733,38.1733,38.1733,38.1733,100.0
2020-06-23 13:20:00,47.45,47.45,47.3,47.33,500.0,38.1733,38.1733,38.0527,38.0768,500.0
2020-06-23 13:25:00,47.34,47.34,47.3,47.31,700.0,38.0848,38.0848,38.0527,38.0607,700.0
2020-06-23 13:30:00,47.03,47.03,46.95,46.95,500.0,37.8354,37.8354,37.7711,37.7711,500.0
2020-06-23 13:35:00,47.09,47.09,47.09,47.09,100.0,37.8837,37.8837,37.8837,37.8837,100.0
2020-06-23 13:40:00,47.09,47.09,47.09,47.09,0.0,37.8837,37.8837,37.8837,37.8837,0.0
2020-06-23 13:45:00,47.08,47.09,47.06,47.06,790.0,37.8757,37.8837,37.8596,37.8596,790.0
2020-06-23 13:50:00,46.95,47.01,46.9,46.9,1300.0,37.7711,37.8194,37.7309,37.7309,1300.0
2020-06-23 13:55:00,46.85,46.87,46.84,46.87,700.0,37.6906,37.7067,37.6826,37.7067,700.0
2020-06-23 14:00:00,46.88,46.88,46.78,46.78,200.0,37.7148,37.7148,37.6343,37.6343,200.0
2020-06-23 14:05:00,46.79,46.81,46.7,46.77,1104.0,37.6424,37.6585,37.57,37.6263,1104.0
2020-06-23 14:10:00,46.78,46.82,46.78,46.82,500.0,37.6343,37.6665,37.6343,37.6665,500.0
2020-06-23 14:15:00,46.84,46.84,46.8,46.8,200.0,37.6826,37.6826,37.6504,37.6504,200.0
2020-06-23 14:20:00,46.83,46.83,46.83,46.83,200.0,37.6745,37.6745,37.6745,37.6745,200.0
2020-06-23 14:25:00,46.84,46.92,46.84,46.92,825.0,37.6826,37.7469,37.6826,37.7469,825.0
2020-06-23 14:30:00,46.98,46.98,46.84,46.84,700.0,37.7952,37.7952,37.6826,37.6826,700.0
2020-06-23 14:35:00,46.87,46.92,46.87,46.91,300.0,37.7067,37.7469,37.7067,37.7389,300.0
2020-06-23 14:40:00,46.9,46.95,46.88,46.88,400.0,37.7309,37.7711,37.7148,37.7148,400.0
2020-06-23 14:45:00,46.83,46.83,46.81,46.81,600.0,37.6745,37.6745,37.6585,37.6585,600.0
2020-06-23 14:50:00,46.63,46.63,46.56,46.56,400.0,37.5136,37.5136,37.4573,37.4573,400.0
2020-06-23 14:55:00,46.54,46.54,46.53,46.53,200.0,37.4412,37.4412,37.4332,37.4332,200.0
2020-06-23 15:00:00,46.5,46.5,46.4,46.41,1500.0,37.4091,37.4091,37.3286,37.3367,1500.0
2020-06-23 15:05:00,46.41,46.41,46.41,46.41,0.0,37.3367,37.3367,37.3367,37.3367,0.0
2020-06-23 15:10:00,46.46,46.46,46.42,46.44,2172.0,37.3769,37.3769,37.3447,37.3608,2172.0
2020-06-23 15:15:00,46.46,46.46,46.35,46.41,1400.0,37.3769,37.3769,37.2884,37.3367,1400.0
2020-06-23 15:20:00,46.38,46.41,46.18,46.18,2600.0,37.3125,37.3367,37.1516,37.1516,2600.0
2020-06-23 15:25:00,46.18,46.23,46.17,46.17,1000.0,37.1516,37.1918,37.1436,37.1436,1000.0
2020-06-23 15:30:00,46.15,46.15,46.08,46.1,1500.0,37.1275,37.1275,37.0712,37.0873,1500.0
2020-06-23 15:35:00,46.19,46.25,46.19,46.2,1700.0,37.1597,37.2079,37.1597,37.1677,1700.0
2020-06-23 15:40:00,46.18,46.19,46.09,46.18,1100.0,37.1516,37.1597,37.0792,37.1516,1100.0
2020-06-23 15:45:00,46.14,46.21,46.03,46.21,2000.0,37.1194,37.1758,37.0309,37.1758,2000.0
2020-06-23 15:50:00,46.12,46.13,45.98,46.08,6100.0,37.1033,37.1114,36.9907,37.0712,6100.0
2020-06-23 15:55:00,46.16,46.39,46.16,46.29,6750.0,37.1355,37.3206,37.1355,37.2401,6750.0
2020-06-24 09:30:00,45.3,45.43,44.88,44.88,2906.0,36.4437,36.5482,36.1058,36.1058,2906.0
2020-06-24 09:35:00,44.8,45.34,44.75,45.29,7100.0,36.0414,36.4758,36.0012,36.4356,7100.0
2020-06-24 09:40:00,45.29,45.5,45.14,45.38,3400.0,36.4356,36.6046,36.3149,36.508,3400.0
2020-06-24 09:45:00,45.33,45.35,44.86,44.86,10380.0,36.4678,36.4839,36.0897,36.0897,10380.0
2020-06-24 09:50:00,44.91,44.93,44.71,44.79,5641.0,36.1299,36.146,35.969,36.0334,5641.0
2020-06-24 09:55:00,44.9,44.97,44.56,44.69,3500.0,36.1219,36.1782,35.8483,35.9529,3500.0
2020-06-24 10:00:00,44.67,45.03,44.67,45.0,4166.0,35.9368,36.2264,35.9368,36.2023,4166.0
2020-06-24 10:05:00,45.0,45.21,44.96,45.06,3967.0,36.2023,36.3713,36.1701,36.2506,3967.0
2020-06-24 10:10:00,44.84,45.12,44.84,45.05,3900.0,36.0736,36.2989,36.0736,36.2425,3900.0
2020-06-24 10:15:00,45.0,45.09,44.74,44.77,3884.0,36.2023,36.2747,35.9931,36.0173,3884.0
2020-06-24 10:20:00,44.73,45.11,44.73,45.11,6366.0,35.9851,36.2908,35.9851,36.2908,6366.0
2020-06-24 10:25:00,45.12,45.29,44.99,45.28,4400.0,36.2989,36.4356,36.1943,36.4276,4400.0
2020-06-24 10:30:00,45.24,45.28,44.7,44.76,4163.0,36.3954,36.4276,35.961,36.0092,4163.0
2020-06-24 10:35:00,44.73,44.97,44.44,44.48,5605.0,35.9851,36.1782,35.7518,35.784,5605.0
2020-06-24 10:40:00,44.48,44.56,44.39,44.39,2797.0,35.784,35.8483,35.7116,35.7116,2797.0
2020-06-24 10:45:00,44.34,44.36,43.96,44.06,8088.0,35.6713,35.6874,35.3656,35.4461,8088.0
2020-06-24 10:50:00,44.1,44.14,43.98,44.12,5034.0,35.4783,35.5104,35.3817,35.4944,5034.0
2020-06-24 10:55:00,44.05,44.05,43.89,43.95,2868.0,35.438,35.438,35.3093,35.3576,2868.0
2020-06-24 11:00:00,43.91,44.27,43.91,44.26,4100.0,35.3254,35.615,35.3254,35.607,4100.0
2020-06-24 11:05:00,44.14,44.18,43.8,43.82,2977.0,35.5104,35.5426,35.2369,35.253,2977.0
2020-06-24 11:10:00,43.87,43.91,43.63,43.64,7458.0,35.2932,35.3254,35.1002,35.1082,7458.0
2020-06-24 11:15:00,43.65,43.71,43.31,43.33,4099.0,35.1162,35.1645,34.8427,34.8588,4099.0
2020-06-24 11:20:00,43.26,43.39,43.19,43.26,2981.0,34.8025,34.9071,34.7462,34.8025,2981.0
2020-06-24 11:25:00,43.17,43.28,43.16,43.25,5088.0,34.7301,34.8186,34.722,34.7944,5088.0
2020-06-24 11:30:00,43.26,43.26,42.9,42.9,3004.0,34.8025,34.8025,34.5129,34.5129,3004.0
2020-06-24 11:35:00,42.93,42.93,42.3,42.33,7300.0,34.537,34.537,34.0302,34.0543,7300.0
2020-06-24 11:40:00,42.27,42.39,42.1,42.14,3700.0,34.006,34.1026,33.8693,33.9015,3700.0
2020-06-24 11:45:00,42.13,42.32,42.01,42.13,5017.0,33.8934,34.0463,33.7969,33.8934,5017.0
2020-06-24 11:50:00,42.0,42.09,41.79,41.94,3498.0,33.7888,33.8612,33.6199,33.7406,3498.0
2020-06-24 11:55:00,42.18,42.46,42.18,42.44,2000.0,33.9336,34.1589,33.9336,34.1428,2000.0
2020-06-24 12:00:00,42.45,42.82,42.42,42.82,2500.0,34.1508,34.4485,34.1267,34.4485,2500.0
2020-06-24 12:05:00,42.81,42.81,42.49,42.53,1172.0,34.4405,34.4405,34.183,34.2152,1172.0
2020-06-24 12:10:00,42.62,42.81,42.6,42.72,1400.0,34.2876,34.4405,34.2715,34.3681,1400.0
2020-06-24 12:15:00,42.69,42.7,42.63,42.67,1000.0,34.3439,34.352,34.2957,34.3278,1000.0
2020-06-24 12:20:00,42.66,42.67,42.47,42.64,1500.0,34.3198,34.3278,34.1669,34.3037,1500.0
2020-06-24 12:25:00,42.64,42.64,42.43,42.57,2100.0,34.3037,34.3037,34.1348,34.2474,2100.0
2020-06-24 12:30:00,42.56,42.59,42.43,42.45,1100.0,34.2393,34.2635,34.1348,34.1508,1100.0
2020-06-24 12:35:00,42.51,42.72,42.51,42.66,2600.0,34.1991,34.3681,34.1991,34.3198,2600.0
2020-06-24 12:40:00,42.71,43.02,42.71,43.02,3434.0,34.36,34.6094,34.36,34.6094,3434.0
2020-06-24 12:45:00,43.06,43.08,42.91,42.91,1600.0,34.6416,34.6577,34.5209,34.5209,1600.0
2020-06-24 12:50:00,42.88,42.88,42.75,42.84,800.0,34.4968,34.4968,34.3922,34.4646,800.0
2020-06-24 12:55:00,42.79,42.95,42.77,42.94,1900.0,34.4244,34.5531,34.4083,34.5451,1900.0
2020-06-24 13:00:00,43.02,43.13,43.02,43.13,500.0,34.6094,34.6979,34.6094,34.6979,500.0
2020-06-24 13:05:00,43.16,43.25,42.98,43.1,1650.0,34.722,34.7944,34.5772,34.6738,1650.0
2020-06-24 13:10:00,43.1,43.1,42.72,42.76,3797.0,34.6738,34.6738,34.3681,34.4002,3797.0
2020-06-24 13:15:00,42.7,42.78,42.64,42.64,1600.0,34.352,34.4163,34.3037,34.3037,1600.0
2020-06-24 13:20:00,42.59,42.61,42.45,42.46,1196.0,34.2635,34.2796,34.1508,34.1589,1196.0
2020-06-24 13:25:00,42.45,42.46,42.29,42.29,700.0,34.1508,34.1589,34.0221,34.0221,700.0
2020-06-24 13:30:00,42.25,42.29,42.17,42.21,2114.0,33.9899,34.0221,33.9256,33.9578,2114.0
2020-06-24 13:35:00,42.22,42.22,42.03,42.08,9297.0,33.9658,33.9658,33.813,33.8532,9297.0
2020-06-24 13:40:00,42.08,42.33,42.08,42.19,1300.0,33.8532,34.0543,33.8532,33.9417,1300.0
2020-06-24 13:45:00,42.24,42.24,42.11,42.17,1500.0,33.9819,33.9819,33.8773,33.9256,1500.0
2020-06-24 13:50:00,42.25,42.25,42.18,42.18,2000.0,33.9899,33.9899,33.9336,33.9336,2000.0
2020-06-24 13:55:00,42.21,42.35,42.21,42.22,4400.0,33.9578,34.0704,33.9578,33.9658,4400.0
2020-06-24 14:00:00,42.24,42.27,41.85,42.03,7611.0,33.9819,34.006,33.6682,33.813,7611.0
2020-06-24 14:05:00,42.0,42.21,41.96,42.19,3608.0,33.7888,33.9578,33.7566,33.9417,3608.0
2020-06-24 14:10:00,42.14,42.19,42.07,42.07,4264.0,33.9015,33.9417,33.8451,33.8451,4264.0
2020-06-24 14:15:00,42.08,42.34,42.08,42.1,2187.0,33.8532,34.0624,33.8532,33.8693,2187.0
2020-06-24 14:20:00,42.1,42.19,41.98,42.03,4000.0,33.8693,33.9417,33.7727,33.813,4000.0
2020-06-24 14:25:00,42.05,42.37,41.99,42.37,2400.0,33.8291,34.0865,33.7808,34.0865,2400.0
2020-06-24 14:30:00,42.35,42.58,42.27,42.4,4922.0,34.0704,34.2554,34.006,34.1106,4922.0
2020-06-24 14:35:00,42.38,42.38,42.23,42.25,1800.0,34.0945,34.0945,33.9739,33.9899,1800.0
2020-06-24 14:40:00,42.28,42.3,42.15,42.19,2219.0,34.0141,34.0302,33.9095,33.9417,2219.0
2020-06-24 14:45:00,42.21,42.24,42.15,42.19,1900.0,33.9578,33.9819,33.9095,33.9417,1900.0
2020-06-24 14:50:00,42.21,42.23,42.05,42.06,2100.0,33.9578,33.9739,33.8291,33.8371,2100.0
2020-06-24 14:55:00,42.07,42.15,42.07,42.08,1802.0,33.8451,33.9095,33.8451,33.8532,1802.0
2020-06-24 15:00:00,42.12,42.28,42.11,42.26,2045.0,33.8854,34.0141,33.8773,33.998,2045.0
2020-06-24 15:05:00,42.26,42.32,42.1,42.11,2605.0,33.998,34.0463,33.8693,33.8773,2605.0
2020-06-24 15:10:00,42.12,42.27,42.07,42.21,3001.0,33.8854,34.006,33.8451,33.9578,3001.0
2020-06-24 15:15:00,42.22,42.5,42.18,42.5,4608.0,33.9658,34.1911,33.9336,34.1911,4608.0
2020-06-24 15:20:00,42.48,42.51,42.26,42.36,3371.0,34.175,34.1991,33.998,34.0784,3371.0
2020-06-24 15:25:00,42.39,42.39,42.16,42.19,3400.0,34.1026,34.1026,33.9175,33.9417,3400.0
2020-06-24 15:30:00,42.23,42.26,42.04,42.25,3800.0,33.9739,33.998,33.821,33.9899,3800.0
2020-06-24 15:35:00,42.35,42.35,42.1,42.11,3706.0,34.0704,34.0704,33.8693,33.8773,3706.0
2020-06-24 15:40:00,42.11,42.24,42.04,42.23,5898.0,33.8773,33.9819,33.821,33.9739,5898.0
2020-06-24 15:45:00,42.26,42.4,42.25,42.25,3220.0,33.998,34.1106,33.9899,33.9899,3220.0
2020-06-24 15:50:00,42.15,42.15,41.84,41.84,7947.0,33.9095,33.9095,33.6601,33.6601,7947.0
2020-06-24 15:55:00,41.89,42.04,41.89,41.91,9077.0,33.7003,33.821,33.7003,33.7164,9077.0
2020-06-25 09:30:00,41.6,41.6,40.86,40.95,8162.0,33.467,33.467,32.8717,32.9441,8162.0
2020-06-25 09:35:00,41.08,42.1,41.08,42.1,4427.0,33.0487,33.8693,33.0487,33.8693,4427.0
2020-06-25 09:40:00,42.15,42.17,41.71,42.05,6450.0,33.9095,33.9256,33.5555,33.8291,6450.0
2020-06-25 09:45:00,42.18,42.37,41.94,41.95,5003.0,33.9336,34.0865,33.7406,33.7486,5003.0
2020-06-25 09:50:00,42.0,42.62,41.98,42.34,4300.0,33.7888,34.2876,33.7727,34.0624,4300.0
2020-06-25 09:55:00,42.25,42.58,42.2,42.5,3631.0,33.9899,34.2554,33.9497,34.1911,3631.0
2020-06-25 10:00:00,42.53,42.78,42.32,42.74,3800.0,34.2152,34.4163,34.0463,34.3842,3800.0
2020-06-25 10:05:00,42.72,42.85,42.5,42.56,3900.0,34.3681,34.4726,34.1911,34.2393,3900.0
2020-06-25 10:10:00,42.74,43.03,42.74,43.03,2668.0,34.3842,34.6175,34.3842,34.6175,2668.0
2020-06-25 10:15:00,43.01,43.14,42.77,42.79,4500.0,34.6014,34.706,34.4083,34.4244,4500.0
2020-06-25 10:20:00,42.84,43.21,42.84,43.12,3750.0,34.4646,34.7623,34.4646,34.6899,3750.0
2020-06-25 10:25:00,43.13,43.28,43.09,43.22,874.0,34.6979,34.8186,34.6657,34.7703,874.0
2020-06-25 10:30:00,43.24,43.29,42.66,42.66,1495.0,34.7864,34.8266,34.3198,34.3198,1495.0
2020-06-25 10:35:00,42.74,42.88,42.5,42.5,1300.0,34.3842,34.4968,34.1911,34.1911,1300.0
2020-06-25 10:40:00,42.46,42.46,42.28,42.35,600.0,34.1589,34.1589,34.0141,34.0704,600.0
2020-06-25 10:45:00,42.36,42.5,42.34,42.35,812.0,34.0784,34.1911,34.0624,34.0704,812.0
2020-06-25 10:50:00,42.16,42.3,42.11,42.11,1400.0,33.9175,34.0302,33.8773,33.8773,1400.0
2020-06-25 10:55:00,42.01,42.14,41.89,42.09,4536.0,33.7969,33.9015,33.7003,33.8612,4536.0
2020-06-25 11:00:00,42.01,42.12,41.98,42.11,4135.0,33.7969,33.8854,33.7727,33.8773,4135.0
2020-06-25 11:05:00,42.13,42.13,41.84,41.84,1303.0,33.8934,33.8934,33.6601,33.6601,1303.0
2020-06-25 11:10:00,41.9,42.2,41.9,42.13,1200.0,33.7084,33.9497,33.7084,33.8934,1200.0
2020-06-25 11:15:00,42.11,42.4,42.11,42.31,1800.0,33.8773,34.1106,33.8773,34.0382,1800.0
2020-06-25 11:20:00,42.3,42.32,42.25,42.28,800.0,34.0302,34.0463,33.9899,34.0141,800.0
2020-06-25 11:25:00,42.28,42.28,42.1,42.12,450.0,34.0141,34.0141,33.8693,33.8854,450.0
2020-06-25 11:30:00,42.15,42.25,41.95,41.95,800.0,33.9095,33.9899,33.7486,33.7486,800.0
2020-06-25 11:35:00,41.88,41.88,41.75,41.77,1200.0,33.6923,33.6923,33.5877,33.6038,1200.0
2020-06-25 11:40:00,41.62,41.7,41.62,41.7,300.0,33.4831,33.5475,33.4831,33.5475,300.0
2020-06-25 11:45:00,41.75,42.0,41.75,41.97,500.0,33.5877,33.7888,33.5877,33.7647,500.0
2020-06-25 11:50:00,42.02,42.05,41.94,42.05,600.0,33.8049,33.8291,33.7406,33.8291,600.0
2020-06-25 11:55:00,42.05,42.05,42.03,42.03,300.0,33.8291,33.8291,33.813,33.813,300.0
2020-06-25 12:00:00,42.08,42.13,42.06,42.06,754.0,33.8532,33.8934,33.8371,33.8371,754.0
2020-06-25 12:05:00,42.07,42.13,42.07,42.07,400.0,33.8451,33.8934,33.8451,33.8451,400.0
2020-06-25 12:10:00,42.12,42.14,42.06,42.1,1700.0,33.8854,33.9015,33.8371,33.8693,1700.0
2020-06-25 12:15:00,42.12,42.25,42.12,42.19,1175.0,33.8854,33.9899,33.8854,33.9417,1175.0
2020-06-25 12:20:00,42.15,42.3,42.15,42.25,1100.0,33.9095,34.0302,33.9095,33.9899,1100.0
2020-06-25 12:25:00,42.12,42.26,42.12,42.26,3246.0,33.8854,33.998,33.8854,33.998,3246.0
2020-06-25 12:30:00,42.25,42.28,42.25,42.27,400.0,33.9899,34.0141,33.9899,34.006,400.0
2020-06-25 12:35:00,42.23,42.23,42.23,42.23,100.0,33.9739,33.9739,33.9739,33.9739,100.0
2020-06-25 12:40:00,42.44,42.44,42.44,42.44,100.0,34.1428,34.1428,34.1428,34.1428,100.0
2020-06-25 12:45:00,42.42,42.55,42.42,42.55,3515.0,34.1267,34.2313,34.1267,34.2313,3515.0
2020-06-25 12:50:00,42.53,42.64,42.5,42.64,1700.0,34.2152,34.3037,34.1911,34.3037,1700.0
2020-06-25 12:55:00,42.63,42.64,42.5,42.52,800.0,34.2957,34.3037,34.1911,34.2072,800.0
2020-06-25 13:00:00,42.54,42.54,42.49,42.51,1400.0,34.2233,34.2233,34.183,34.1991,1400.0
2020-06-25 13:05:00,42.53,42.57,42.53,42.57,500.0,34.2152,34.2474,34.2152,34.2474,500.0
2020-06-25 13:10:00,42.5,42.5,42.5,42.5,200.0,34.1911,34.1911,34.1911,34.1911,200.0
2020-06-25 13:15:00,42.72,42.72,42.72,42.72,100.0,34.3681,34.3681,34.3681,34.3681,100.0
2020-06-25 13:20:00,42.63,42.64,42.62,42.62,300.0,34.2957,34.3037,34.2876,34.2876,300.0
2020-06-25 13:25:00,42.78,42.78,42.78,42.78,100.0,34.4163,34.4163,34.4163,34.4163,100.0
2020-06-25 13:30:00,42.68,42.69,42.68,42.69,200.0,34.3359,34.3439,34.3359,34.3439,200.0
2020-06-25 13:35:00,42.83,42.92,42.83,42.9,300.0,34.4566,34.529,34.4566,34.5129,300.0
2020-06-25 13:40:00,42.95,42.97,42.95,42.97,200.0,34.5531,34.5692,34.5531,34.5692,200.0
2020-06-25 13:45:00,42.91,42.95,42.91,42.95,300.0,34.5209,34.5531,34.5209,34.5531,300.0
2020-06-25 13:50:00,42.82,42.82,42.7,42.7,300.0,34.4485,34.4485,34.352,34.352,300.0
2020-06-25 13:55:00,42.48,42.53,42.48,42.53,300.0,34.175,34.2152,34.175,34.2152,300.0
2020-06-25 14:00:00,42.58,42.6,42.55,42.55,800.0,34.2554,34.2715,34.2313,34.2313,800.0
2020-06-25 14:05:00,42.59,42.59,42.44,42.44,750.0,34.2635,34.2635,34.1428,34.1428,750.0
2020-06-25 14:10:00,42.44,42.44,42.44,42.44,0.0,34.1428,34.1428,34.1428,34.1428,0.0
2020-06-25 14:15:00,42.5,42.57,42.5,42.51,657.0,34.1911,34.2474,34.1911,34.1991,657.0
2020-06-25 14:20:00,42.49,42.49,42.25,42.27,400.0,34.183,34.183,33.9899,34.006,400.0
2020-06-25 14:25:00,42.24,42.29,42.23,42.29,300.0,33.9819,34.0221,33.9739,34.0221,300.0
2020-06-25 14:30:00,42.25,42.25,42.25,42.25,200.0,33.9899,33.9899,33.9899,33.9899,200.0
2020-06-25 14:35:00,42.22,42.22,42.14,42.18,540.0,33.9658,33.9658,33.9015,33.9336,540.0
2020-06-25 14:40:00,42.18,42.3,42.18,42.3,200.0,33.9336,34.0302,33.9336,34.0302,200.0
2020-06-25 14:45:00,42.28,42.28,42.19,42.19,300.0,34.0141,34.0141,33.9417,33.9417,300.0
2020-06-25 14:50:00,42.48,42.48,42.48,42.48,300.0,34.175,34.175,34.175,34.175,300.0
2020-06-25 14:55:00,42.49,42.5,42.49,42.5,200.0,34.183,34.1911,34.183,34.1911,200.0
2020-06-25 15:00:00,42.46,42.75,42.46,42.71,1200.0,34.1589,34.3922,34.1589,34.36,1200.0
2020-06-25 15:05:00,42.79,42.9,42.79,42.88,999.0,34.4244,34.5129,34.4244,34.4968,999.0
2020-06-25 15:10:00,42.95,42.95,42.92,42.92,1000.0,34.5531,34.5531,34.529,34.529,1000.0
2020-06-25 15:15:00,42.85,42.87,42.7,42.8,3200.0,34.4726,34.4887,34.352,34.4324,3200.0
2020-06-25 15:20:00,42.85,43.17,42.85,43.15,4000.0,34.4726,34.7301,34.4726,34.714,4000.0
2020-06-25 15:25:00,43.19,43.34,43.19,43.34,1450.0,34.7462,34.8669,34.7462,34.8669,1450.0
2020-06-25 15:30:00,43.16,43.35,43.14,43.29,1900.0,34.722,34.8749,34.706,34.8266,1900.0
2020-06-25 15:35:00,43.28,43.34,43.2,43.2,5714.0,34.8186,34.8669,34.7542,34.7542,5714.0
2020-06-25 15:40:00,43.24,43.49,43.2,43.49,1891.0,34.7864,34.9875,34.7542,34.9875,1891.0
2020-06-25 15:45:00,43.48,43.54,43.35,43.35,2425.0,34.9795,35.0277,34.8749,34.8749,2425.0
2020-06-25 15:50:00,43.47,43.6,43.42,43.6,1823.0,34.9714,35.076,34.9312,35.076,1823.0
2020-06-25 15:55:00,43.62,43.63,43.4,43.61,7022.0,35.0921,35.1002,34.9151,35.0841,7022.0
2020-06-26 09:30:00,42.81,42.82,42.32,42.32,500.0,34.4405,34.4485,34.0463,34.0463,500.0
2020-06-26 09:35:00,42.38,42.4,42.12,42.12,600.0,34.0945,34.1106,33.8854,33.8854,600.0
2020-06-26 09:40:00,42.08,42.11,41.88,41.9,2098.0,33.8532,33.8773,33.6923,33.7084,2098.0
2020-06-26 09:45:00,41.9,41.96,41.81,41.81,2123.0,33.7084,33.7566,33.636,33.636,2123.0
2020-06-26 09:50:00,41.73,41.94,41.66,41.94,1400.0,33.5716,33.7406,33.5153,33.7406,1400.0
2020-06-26 09:55:00,41.83,42.0,41.81,42.0,800.0,33.6521,33.7888,33.636,33.7888,800.0
2020-06-26 10:00:00,41.95,41.95,41.6,41.61,1205.0,33.7486,33.7486,33.467,33.4751,1205.0
2020-06-26 10:05:00,41.58,41.62,41.5,41.5,700.0,33.4509,33.4831,33.3866,33.3866,700.0
2020-06-26 10:10:00,41.43,41.51,41.25,41.25,1000.0,33.3303,33.3946,33.1855,33.1855,1000.0
2020-06-26 10:15:00,41.25,41.33,41.25,41.29,1390.0,33.1855,33.2498,33.1855,33.2176,1390.0
2020-06-26 10:20:00,41.25,41.25,41.16,41.16,550.0,33.1855,33.1855,33.113,33.113,550.0
2020-06-26 10:25:00,41.43,41.49,41.31,41.31,800.0,33.3303,33.3785,33.2337,33.2337,800.0
2020-06-26 10:30:00,41.37,41.53,41.37,41.46,400.0,33.282,33.4107,33.282,33.3544,400.0
2020-06-26 10:35:00,41.24,41.31,41.11,41.11,700.0,33.1774,33.2337,33.0728,33.0728,700.0
2020-06-26 10:40:00,41.03,41.34,40.98,41.34,2500.0,33.0085,33.2579,32.9682,33.2579,2500.0
2020-06-26 10:45:00,41.25,41.25,40.93,40.93,700.0,33.1855,33.1855,32.928,32.928,700.0
2020-06-26 10:50:00,40.87,41.08,40.87,40.95,2061.0,32.8797,33.0487,32.8797,32.9441,2061.0
2020-06-26 10:55:00,40.89,41.01,40.84,40.93,2694.0,32.8958,32.9924,32.8556,32.928,2694.0
2020-06-26 11:00:00,40.97,40.99,40.96,40.99,300.0,32.9602,32.9763,32.9522,32.9763,300.0
2020-06-26 11:05:00,41.41,41.41,41.37,41.37,400.0,33.3142,33.3142,33.282,33.282,400.0
2020-06-26 11:10:00,41.3,41.33,41.2,41.33,2700.0,33.2257,33.2498,33.1452,33.2498,2700.0
2020-06-26 11:15:00,41.26,41.26,41.24,41.24,200.0,33.1935,33.1935,33.1774,33.1774,200.0
2020-06-26 11:20:00,41.22,41.33,41.01,41.03,1000.0,33.1613,33.2498,32.9924,33.0085,1000.0
2020-06-26 11:25:00,41.13,41.17,41.13,41.17,400.0,33.0889,33.1211,33.0889,33.1211,400.0
2020-06-26 11:30:00,41.28,41.41,41.1,41.13,1000.0,33.2096,33.3142,33.0648,33.0889,1000.0
2020-06-26 11:35:00,41.2,41.27,41.2,41.27,400.0,33.1452,33.2015,33.1452,33.2015,400.0
2020-06-26 11:40:00,41.47,41.53,41.4,41.41,1500.0,33.3624,33.4107,33.3061,33.3142,1500.0
2020-06-26 11:45:00,41.46,41.46,41.46,41.46,100.0,33.3544,33.3544,33.3544,33.3544,100.0
2020-06-26 11:50:00,41.45,41.45,41.2,41.2,1562.0,33.3464,33.3464,33.1452,33.1452,1562.0
2020-06-26 11:55:00,41.24,41.24,41.19,41.19,200.0,33.1774,33.1774,33.1372,33.1372,200.0
2020-06-26 12:00:00,41.19,41.19,41.19,41.19,0.0,33.1372,33.1372,33.1372,33.1372,0.0
2020-06-26 12:05:00,41.28,41.29,41.28,41.29,400.0,33.2096,33.2176,33.2096,33.2176,400.0
2020-06-26 12:10:00,41.33,41.33,41.33,41.33,200.0,33.2498,33.2498,33.2498,33.2498,200.0
2020-06-26 12:15:00,41.23,41.23,41.19,41.22,800.0,33.1694,33.1694,33.1372,33.1613,800.0
2020-06-26 12:20:00,41.18,41.58,41.18,41.58,545.0,33.1291,33.4509,33.1291,33.4509,545.0
2020-06-26 12:25:00,41.56,41.61,41.56,41.61,335.0,33.4348,33.4751,33.4348,33.4751,335.0
2020-06-26 12:30:00,41.58,41.58,41.58,41.58,100.0,33.4509,33.4509,33.4509,33.4509,100.0
2020-06-26 12:35:00,41.64,41.64,41.5,41.5,400.0,33.4992,33.4992,33.3866,33.3866,400.0
2020-06-26 12:40:00,41.5,41.5,41.5,41.5,0.0,33.3866,33.3866,33.3866,33.3866,0.0
2020-06-26 12:45:00,41.57,41.64,41.57,41.64,200.0,33.4429,33.4992,33.4429,33.4992,200.0
2020-06-26 12:50:00,41.6,41.65,41.6,41.63,300.0,33.467,33.5073,33.467,33.4912,300.0
2020-06-26 12:55:00,41.6,41.66,41.6,41.66,200.0,33.467,33.5153,33.467,33.5153,200.0
2020-06-26 13:00:00,41.67,41.75,41.67,41.75,200.0,33.5233,33.5877,33.5233,33.5877,200.0
2020-06-26 13:05:00,41.76,41.79,41.76,41.79,200.0,33.5957,33.6199,33.5957,33.6199,200.0
2020-06-26 13:10:00,41.58,41.58,41.46,41.48,3800.0,33.4509,33.4509,33.3544,33.3705,3800.0
2020-06-26 13:15:00,41.36,41.36,41.33,41.33,200.0,33.2739,33.2739,33.2498,33.2498,200.0
2020-06-26 13:20:00,41.31,41.32,41.19,41.27,900.0,33.2337,33.2418,33.1372,33.2015,900.0
2020-06-26 13:25:00,41.17,41.21,41.12,41.13,597.0,33.1211,33.1533,33.0809,33.0889,597.0
2020-06-26 13:30:00,41.05,41.08,41.05,41.08,900.0,33.0246,33.0487,33.0246,33.0487,900.0
2020-06-26 13:35:00,41.06,41.14,41.06,41.14,300.0,33.0326,33.097,33.0326,33.097,300.0
2020-06-26 13:40:00,41.18,41.18,41.11,41.11,300.0,33.1291,33.1291,33.0728,33.0728,300.0
2020-06-26 13:45:00,41.11,41.29,41.11,41.29,600.0,33.0728,33.2176,33.0728,33.2176,600.0
2020-06-26 13:50:00,41.31,41.36,41.31,41.36,200.0,33.2337,33.2739,33.2337,33.2739,200.0
2020-06-26 13:55:00,41.42,41.42,41.38,41.38,364.0,33.3222,33.3222,33.29,33.29,364.0
2020-06-26 14:00:00,41.34,41.34,41.26,41.34,456.0,33.2579,33.2579,33.1935,33.2579,456.0
2020-06-26 14:05:00,41.28,41.35,41.28,41.32,1400.0,33.2096,33.2659,33.2096,33.2418,1400.0
2020-06-26 14:10:00,41.38,41.38,41.25,41.25,500.0,33.29,33.29,33.1855,33.1855,500.0
2020-06-26 14:15:00,41.23,41.26,41.16,41.16,400.0,33.1694,33.1935,33.113,33.113,400.0
2020-06-26 14:20:00,41.12,41.13,41.1,41.13,300.0,33.0809,33.0889,33.0648,33.0889,300.0
2020-06-26 14:25:00,41.04,41.04,40.85,40.85,1765.0,33.0165,33.0165,32.8637,32.8637,1765.0
2020-06-26 14:30:00,40.87,40.95,40.87,40.88,400.0,32.8797,32.9441,32.8797,32.8878,400.0
2020-06-26 14:35:00,40.83,40.84,40.74,40.74,2100.0,32.8476,32.8556,32.7752,32.7752,2100.0
2020-06-26 14:40:00,40.77,40.77,40.63,40.68,1275.0,32.7993,32.7993,32.6867,32.7269,1275.0
2020-06-26 14:45:00,40.64,40.64,40.46,40.51,2298.0,32.6947,32.6947,32.5499,32.5901,2298.0
2020-06-26 14:50:00,40.6,40.75,40.58,40.75,3605.0,32.6625,32.7832,32.6464,32.7832,3605.0
2020-06-26 14:55:00,40.74,40.74,40.61,40.62,1600.0,32.7752,32.7752,32.6706,32.6786,1600.0
2020-06-26 15:00:00,40.61,40.85,40.61,40.77,4700.0,32.6706,32.8637,32.6706,32.7993,4700.0
2020-06-26 15:05:00,40.71,40.71,40.59,40.64,3245.0,32.751,32.751,32.6545,32.6947,3245.0
2020-06-26 15:10:00,40.65,40.84,40.6,40.84,700.0,32.7028,32.8556,32.6625,32.8556,700.0
2020-06-26 15:15:00,40.95,41.02,40.91,40.97,900.0,32.9441,33.0004,32.9119,32.9602,900.0
2020-06-26 15:20:00,40.91,40.91,40.81,40.81,800.0,32.9119,32.9119,32.8315,32.8315,800.0
2020-06-26 15:25:00,40.84,40.86,40.84,40.86,309.0,32.8556,32.8717,32.8556,32.8717,309.0
2020-06-26 15:30:00,40.92,40.92,40.74,40.77,1202.0,32.92,32.92,32.7752,32.7993,1202.0
2020-06-26 15:35:00,40.75,40.75,40.56,40.56,4100.0,32.7832,32.7832,32.6304,32.6304,4100.0
2020-06-26 15:40:00,40.48,40.67,40.48,40.67,7095.0,32.566,32.7188,32.566,32.7188,7095.0
2020-06-26 15:45:00,40.63,40.73,40.59,40.66,1900.0,32.6867,32.7671,32.6545,32.7108,1900.0
2020-06-26 15:50:00,40.7,41.28,40.7,41.28,6100.0,32.743,33.2096,32.743,33.2096,6100.0
2020-06-26 15:55:00,41.18,41.21,41.12,41.14,7927.0,33.1291,33.1533,33.0809,33.097,7927.0
2020-06-29 09:30:00,40.5,40.73,40.37,40.66,1800.0,32.5821,32.7671,32.4775,32.7108,1800.0
2020-06-29 09:35:00,40.15,40.53,39.98,40.51,12141.0,32.3005,32.6062,32.1637,32.5901,12141.0
2020-06-29 09:40:00,40.58,41.01,40.42,40.96,2669.0,32.6464,32.9924,32.5177,32.9522,2669.0
2020-06-29 09:45:00,40.9,41.29,40.81,41.21,8605.0,32.9039,33.2176,32.8315,33.1533,8605.0
2020-06-29 09:50:00,41.26,41.54,41.01,41.54,1610.0,33.1935,33.4188,32.9924,33.4188,1610.0
2020-06-29 09:55:00,41.47,41.51,41.34,41.48,3010.0,33.3624,33.3946,33.2579,33.3705,3010.0
2020-06-29 10:00:00,41.44,41.66,41.44,41.66,900.0,33.3383,33.5153,33.3383,33.5153,900.0
2020-06-29 10:05:00,41.8,41.8,41.53,41.53,804.0,33.6279,33.6279,33.4107,33.4107,804.0
2020-06-29 10:10:00,41.44,41.44,41.36,41.4,1000.0,33.3383,33.3383,33.2739,33.3061,1000.0
2020-06-29 10:15:00,41.63,41.67,41.56,41.67,300.0,33.4912,33.5233,33.4348,33.5233,300.0
2020-06-29 10:20:00,41.73,41.87,41.67,41.76,1001.0,33.5716,33.6842,33.5233,33.5957,1001.0
2020-06-29 10:25:00,41.62,41.65,41.45,41.65,600.0,33.4831,33.5073,33.3464,33.5073,600.0
2020-06-29 10:30:00,41.65,41.68,41.57,41.57,300.0,33.5073,33.5314,33.4429,33.4429,300.0
2020-06-29 10:35:00,41.67,41.67,41.31,41.44,3100.0,33.5233,33.5233,33.2337,33.3383,3100.0
2020-06-29 10:40:00,41.45,41.52,41.19,41.19,1327.0,33.3464,33.4027,33.1372,33.1372,1327.0
2020-06-29 10:45:00,41.22,41.36,41.22,41.36,1660.0,33.1613,33.2739,33.1613,33.2739,1660.0
2020-06-29 10:50:00,41.49,41.56,41.34,41.46,1100.0,33.3785,33.4348,33.2579,33.3544,1100.0
2020-06-29 10:55:00,41.41,41.41,41.34,41.4,800.0,33.3142,33.3142,33.2579,33.3061,800.0
2020-06-29 11:00:00,41.4,41.4,41.14,41.14,1933.0,33.3061,33.3061,33.097,33.097,1933.0
2020-06-29 11:05:00,40.89,40.95,40.85,40.85,1800.0,32.8958,32.9441,32.8637,32.8637,1800.0
2020-06-29 11:10:00,40.92,40.92,40.59,40.59,1600.0,32.92,32.92,32.6545,32.6545,1600.0
2020-06-29 11:15:00,40.57,40.69,40.31,40.31,2505.0,32.6384,32.7349,32.4292,32.4292,2505.0
2020-06-29 11:20:00,40.4,40.53,40.38,40.53,1600.0,32.5016,32.6062,32.4855,32.6062,1600.0
2020-06-29 11:25:00,40.63,40.65,40.5,40.59,1285.0,32.6867,32.7028,32.5821,32.6545,1285.0
2020-06-29 11:30:00,40.54,40.65,40.47,40.51,1700.0,32.6143,32.7028,32.5579,32.5901,1700.0
2020-06-29 11:35:00,40.38,40.58,40.38,40.58,1240.0,32.4855,32.6464,32.4855,32.6464,1240.0
2020-06-29 11:40:00,40.56,40.72,40.56,40.72,1100.0,32.6304,32.7591,32.6304,32.7591,1100.0
2020-06-29 11:45:00,40.68,40.68,40.61,40.68,1553.0,32.7269,32.7269,32.6706,32.7269,1553.0
2020-06-29 11:50:00,40.63,40.66,40.6,40.6,2024.0,32.6867,32.7108,32.6625,32.6625,2024.0
2020-06-29 11:55:00,40.58,40.62,40.52,40.62,1200.0,32.6464,32.6786,32.5982,32.6786,1200.0
2020-06-29 12:00:00,40.58,40.83,40.58,40.83,1100.0,32.6464,32.8476,32.6464,32.8476,1100.0
2020-06-29 12:05:00,40.87,40.87,40.67,40.69,1580.0,32.8797,32.8797,32.7188,32.7349,1580.0
2020-06-29 12:10:00,40.69,40.75,40.61,40.75,2460.0,32.7349,32.7832,32.6706,32.7832,2460.0
2020-06-29 12:15:00,40.71,41.1,40.66,41.06,1950.0,32.751,33.0648,32.7108,33.0326,1950.0
2020-06-29 12:20:00,41.11,41.23,41.07,41.15,1900.0,33.0728,33.1694,33.0406,33.105,1900.0
2020-06-29 12:25:00,41.17,41.25,41.17,41.25,4002.0,33.1211,33.1855,33.1211,33.1855,4002.0
2020-06-29 12:30:00,41.36,41.62,41.36,41.62,760.0,33.2739,33.4831,33.2739,33.4831,760.0
2020-06-29 12:35:00,41.65,41.66,41.43,41.45,2648.0,33.5073,33.5153,33.3303,33.3464,2648.0
2020-06-29 12:40:00,41.41,41.52,41.41,41.45,1852.0,33.3142,33.4027,33.3142,33.3464,1852.0
2020-06-29 12:45:00,41.44,41.59,41.44,41.59,2182.0,33.3383,33.459,33.3383,33.459,2182.0
2020-06-29 12:50:00,41.55,41.74,41.54,41.74,600.0,33.4268,33.5797,33.4188,33.5797,600.0
2020-06-29 12:55:00,41.7,41.7,41.44,41.49,2300.0,33.5475,33.5475,33.3383,33.3785,2300.0
2020-06-29 13:00:00,41.6,41.6,41.5,41.5,2200.0,33.467,33.467,33.3866,33.3866,2200.0
2020-06-29 13:05:00,41.56,41.65,41.56,41.65,783.0,33.4348,33.5073,33.4348,33.5073,783.0
2020-06-29 13:10:00,41.7,41.75,41.68,41.68,2611.0,33.5475,33.5877,33.5314,33.5314,2611.0
2020-06-29 13:15:00,41.66,41.68,41.61,41.61,837.0,33.5153,33.5314,33.4751,33.4751,837.0
2020-06-29 13:20:00,41.63,41.67,41.63,41.67,600.0,33.4912,33.5233,33.4912,33.5233,600.0
2020-06-29 13:25:00,41.63,41.85,41.62,41.84,1115.0,33.4912,33.6682,33.4831,33.6601,1115.0
2020-06-29 13:30:00,41.84,41.84,41.78,41.78,400.0,33.6601,33.6601,33.6118,33.6118,400.0
2020-06-29 13:35:00,41.76,41.77,41.69,41.77,1084.0,33.5957,33.6038,33.5394,33.6038,1084.0
2020-06-29 13:40:00,41.85,41.86,41.66,41.66,1000.0,33.6682,33.6762,33.5153,33.5153,1000.0
2020-06-29 13:45:00,41.55,41.56,41.4,41.41,400.0,33.4268,33.4348,33.3061,33.3142,400.0
2020-06-29 13:50:00,41.45,41.45,41.36,41.36,300.0,33.3464,33.3464,33.2739,33.2739,300.0
2020-06-29 13:55:00,41.31,41.33,41.27,41.33,600.0,33.2337,33.2498,33.2015,33.2498,600.0
2020-06-29 14:00:00,41.33,41.4,41.33,41.39,500.0,33.2498,33.3061,33.2498,33.2981,500.0
2020-06-29 14:05:00,41.44,41.48,41.33,41.33,500.0,33.3383,33.3705,33.2498,33.2498,500.0
2020-06-29 14:10:00,41.38,41.42,41.26,41.26,2042.0,33.29,33.3222,33.1935,33.1935,2042.0
2020-06-29 14:15:00,41.21,41.5,41.21,41.5,1626.0,33.1533,33.3866,33.1533,33.3866,1626.0
2020-06-29 14:20:00,41.41,41.46,41.33,41.35,1788.0,33.3142,33.3544,33.2498,33.2659,1788.0
2020-06-29 14:25:00,41.34,41.34,41.2,41.23,1260.0,33.2579,33.2579,33.1452,33.1694,1260.0
2020-06-29 14:30:00,41.25,41.29,41.18,41.21,1141.0,33.1855,33.2176,33.1291,33.1533,1141.0
2020-06-29 14:35:00,41.17,41.2,41.12,41.2,1050.0,33.1211,33.1452,33.0809,33.1452,1050.0
2020-06-29 14:40:00,41.13,41.26,41.08,41.26,671.0,33.0889,33.1935,33.0487,33.1935,671.0
2020-06-29 14:45:00,41.28,41.28,41.21,41.21,300.0,33.2096,33.2096,33.1533,33.1533,300.0
2020-06-29 14:50:00,41.06,41.08,40.99,40.99,900.0,33.0326,33.0487,32.9763,32.9763,900.0
2020-06-29 14:55:00,40.94,41.0,40.9,41.0,2076.0,32.9361,32.9843,32.9039,32.9843,2076.0
2020-06-29 15:00:00,40.88,40.88,40.78,40.83,1081.0,32.8878,32.8878,32.8073,32.8476,1081.0
2020-06-29 15:05:00,40.85,40.85,40.71,40.74,5907.0,32.8637,32.8637,32.751,32.7752,5907.0
2020-06-29 15:10:00,40.76,40.88,40.76,40.88,1500.0,32.7913,32.8878,32.7913,32.8878,1500.0
2020-06-29 15:15:00,40.99,41.16,40.99,41.16,1400.0,32.9763,33.113,32.9763,33.113,1400.0
2020-06-29 15:20:00,41.21,41.34,41.21,41.26,5141.0,33.1533,33.2579,33.1533,33.1935,5141.0
2020-06-29 15:25:00,41.16,41.26,41.16,41.18,1200.0,33.113,33.1935,33.113,33.1291,1200.0
2020-06-29 15:30:00,41.21,41.29,41.21,41.28,1600.0,33.1533,33.2176,33.1533,33.2096,1600.0
2020-06-29 15:35:00,41.25,41.26,41.23,41.23,1300.0,33.1855,33.1935,33.1694,33.1694,1300.0
2020-06-29 15:40:00,41.17,41.17,40.97,40.99,1400.0,33.1211,33.1211,32.9602,32.9763,1400.0
2020-06-29 15:45:00,41.05,41.09,40.99,41.0,1800.0,33.0246,33.0567,32.9763,32.9843,1800.0
2020-06-29 15:50:00,41.01,41.22,41.0,41.2,4531.0,32.9924,33.1613,32.9843,33.1452,4531.0
2020-06-29 15:55:00,41.26,41.41,41.24,41.37,4737.0,33.1935,33.3142,33.1774,33.282,4737.0
2020-06-30 09:30:00,40.78,40.78,40.16,40.25,10741.0,32.8073,32.8073,32.3086,32.381,10741.0
2020-06-30 09:35:00,40.72,40.77,40.55,40.55,1162.0,32.7591,32.7993,32.6223,32.6223,1162.0
2020-06-30 09:40:00,40.48,40.48,40.16,40.2,1700.0,32.566,32.566,32.3086,32.3407,1700.0
2020-06-30 09:45:00,40.15,40.2,40.0,40.15,1776.0,32.3005,32.3407,32.1798,32.3005,1776.0
2020-06-30 09:50:00,40.08,40.08,39.85,40.01,4800.0,32.2442,32.2442,32.0592,32.1879,4800.0
2020-06-30 09:55:00,40.02,40.59,40.01,40.59,1900.0,32.1959,32.6545,32.1879,32.6545,1900.0
2020-06-30 10:00:00,40.8,40.8,40.28,40.31,1200.0,32.8234,32.8234,32.4051,32.4292,1200.0
2020-06-30 10:05:00,40.45,40.6,40.45,40.57,950.0,32.5419,32.6625,32.5419,32.6384,950.0
2020-06-30 10:10:00,40.44,40.44,40.3,40.4,400.0,32.5338,32.5338,32.4212,32.5016,400.0
2020-06-30 10:15:00,40.39,40.5,40.37,40.46,1234.0,32.4936,32.5821,32.4775,32.5499,1234.0
2020-06-30 10:20:00,40.43,40.69,40.42,40.69,1100.0,32.5258,32.7349,32.5177,32.7349,1100.0
2020-06-30 10:25:00,40.73,40.73,40.37,40.5,1200.0,32.7671,32.7671,32.4775,32.5821,1200.0
2020-06-30 10:30:00,40.54,40.54,40.5,40.5,200.0,32.6143,32.6143,32.5821,32.5821,200.0
2020-06-30 10:35:00,40.53,40.65,40.49,40.53,1100.0,32.6062,32.7028,32.574,32.6062,1100.0
2020-06-30 10:40:00,40.55,40.7,40.55,40.68,1400.0,32.6223,32.743,32.6223,32.7269,1400.0
2020-06-30 10:45:00,40.74,40.85,40.63,40.85,1200.0,32.7752,32.8637,32.6867,32.8637,1200.0
2020-06-30 10:50:00,40.83,41.12,40.83,41.04,1100.0,32.8476,33.0809,32.8476,33.0165,1100.0
2020-06-30 10:55:00,41.15,41.22,41.02,41.22,1020.0,33.105,33.1613,33.0004,33.1613,1020.0
2020-06-30 11:00:00,41.29,41.42,41.22,41.3,1200.0,33.2176,33.3222,33.1613,33.2257,1200.0
2020-06-30 11:05:00,41.34,41.34,41.23,41.32,700.0,33.2579,33.2579,33.1694,33.2418,700.0
2020-06-30 11:10:00,41.27,41.27,41.15,41.17,1190.0,33.2015,33.2015,33.105,33.1211,1190.0
2020-06-30 11:15:00,41.19,41.25,41.13,41.25,800.0,33.1372,33.1855,33.0889,33.1855,800.0
2020-06-30 11:20:00,41.25,41.25,41.09,41.09,1475.0,33.1855,33.1855,33.0567,33.0567,1475.0
2020-06-30 11:25:00,41.19,41.2,41.07,41.09,1000.0,33.1372,33.1452,33.0406,33.0567,1000.0
2020-06-30 11:30:00,41.15,41.15,40.9,40.9,806.0,33.105,33.105,32.9039,32.9039,806.0
2020-06-30 11:35:00,40.92,40.93,40.86,40.93,900.0,32.92,32.928,32.8717,32.928,900.0
2020-06-30 11:40:00,40.89,40.99,40.83,40.99,1300.0,32.8958,32.9763,32.8476,32.9763,1300.0
2020-06-30 11:45:00,41.15,41.15,41.13,41.13,400.0,33.105,33.105,33.0889,33.0889,400.0
2020-06-30 11:50:00,41.11,41.15,41.08,41.15,300.0,33.0728,33.105,33.0487,33.105,300.0
2020-06-30 11:55:00,40.99,41.02,40.99,41.02,600.0,32.9763,33.0004,32.9763,33.0004,600.0
2020-06-30 12:00:00,41.0,41.14,41.0,41.14,1867.0,32.9843,33.097,32.9843,33.097,1867.0
2020-06-30 12:05:00,41.19,41.23,41.19,41.23,300.0,33.1372,33.1694,33.1372,33.1694,300.0
2020-06-30 12:10:00,41.27,41.42,41.27,41.36,1600.0,33.2015,33.3222,33.2015,33.2739,1600.0
2020-06-30 12:15:00,41.41,41.41,41.41,41.41,100.0,33.3142,33.3142,33.3142,33.3142,100.0
2020-06-30 12:20:00,41.28,41.34,41.28,41.31,600.0,33.2096,33.2579,33.2096,33.2337,600.0
2020-06-30 12:25:00,41.31,41.31,41.27,41.3,500.0,33.2337,33.2337,33.2015,33.2257,500.0
2020-06-30 12:30:00,41.23,41.23,41.09,41.09,500.0,33.1694,33.1694,33.0567,33.0567,500.0
2020-06-30 12:35:00,41.09,41.15,41.09,41.15,600.0,33.0567,33.105,33.0567,33.105,600.0
2020-06-30 12:40:00,41.02,41.09,41.02,41.08,900.0,33.0004,33.0567,33.0004,33.0487,900.0
2020-06-30 12:45:00,41.09,41.09,40.95,40.95,400.0,33.0567,33.0567,32.9441,32.9441,400.0
2020-06-30 12:50:00,41.0,41.01,40.98,40.98,600.0,32.9843,32.9924,32.9682,32.9682,600.0
2020-06-30 12:55:00,41.0,41.07,40.93,40.94,2000.0,32.9843,33.0406,32.928,32.9361,2000.0
2020-06-30 13:00:00,40.97,41.0,40.97,41.0,400.0,32.9602,32.9843,32.9602,32.9843,400.0
2020-06-30 13:05:00,40.86,40.91,40.86,40.91,200.0,32.8717,32.9119,32.8717,32.9119,200.0
2020-06-30 13:10:00,40.92,41.0,40.85,41.0,1100.0,32.92,32.9843,32.8637,32.9843,1100.0
2020-06-30 13:15:00,41.04,41.04,41.0,41.0,200.0,33.0165,33.0165,32.9843,32.9843,200.0
2020-06-30 13:20:00,41.05,41.09,41.05,41.09,300.0,33.0246,33.0567,33.0246,33.0567,300.0
2020-06-30 13:25:00,41.1,41.1,41.06,41.1,900.0,33.0648,33.0648,33.0326,33.0648,900.0
2020-06-30 13:30:00,41.1,41.1,41.03,41.03,500.0,33.0648,33.0648,33.0085,33.0085,500.0
2020-06-30 13:35:00,41.0,41.1,41.0,41.09,700.0,32.9843,33.0648,32.9843,33.0567,700.0
2020-06-30 13:40:00,41.1,41.12,41.09,41.11,700.0,33.0648,33.0809,33.0567,33.0728,700.0
2020-06-30 13:45:00,41.2,41.28,41.2,41.25,1400.0,33.1452,33.2096,33.1452,33.1855,1400.0
2020-06-30 13:50:00,41.24,41.3,41.23,41.29,900.0,33.1774,33.2257,33.1694,33.2176,900.0
2020-06-30 13:55:00,41.43,41.43,41.31,41.38,1000.0,33.3303,33.3303,33.2337,33.29,1000.0
2020-06-30 14:00:00,41.38,41.47,41.28,41.47,1566.0,33.29,33.3624,33.2096,33.3624,1566.0
2020-06-30 14:05:00,41.45,41.45,41.32,41.33,1200.0,33.3464,33.3464,33.2418,33.2498,1200.0
2020-06-30 14:10:00,41.33,41.33,41.26,41.26,1000.0,33.2498,33.2498,33.1935,33.1935,1000.0
2020-06-30 14:15:00,41.23,41.36,41.23,41.3,1200.0,33.1694,33.2739,33.1694,33.2257,1200.0
2020-06-30 14:20:00,41.28,41.36,41.27,41.35,1700.0,33.2096,33.2739,33.2015,33.2659,1700.0
2020-06-30 14:25:00,41.34,41.49,41.32,41.49,1433.0,33.2579,33.3785,33.2418,33.3785,1433.0
2020-06-30 14:30:00,41.51,41.51,41.44,41.44,1600.0,33.3946,33.3946,33.3383,33.3383,1600.0
2020-06-30 14:35:00,41.44,41.59,41.44,41.59,2000.0,33.3383,33.459,33.3383,33.459,2000.0
2020-06-30 14:40:00,41.67,41.75,41.66,41.75,1050.0,33.5233,33.5877,33.5153,33.5877,1050.0
2020-06-30 14:45:00,41.77,41.9,41.74,41.9,1600.0,33.6038,33.7084,33.5797,33.7084,1600.0
2020-06-30 14:50:00,41.89,41.92,41.83,41.87,1900.0,33.7003,33.7245,33.6521,33.6842,1900.0
2020-06-30 14:55:00,41.82,41.95,41.82,41.9,1100.0,33.644,33.7486,33.644,33.7084,1100.0
2020-06-30 15:00:00,41.92,41.92,41.87,41.88,1150.0,33.7245,33.7245,33.6842,33.6923,1150.0
2020-06-30 15:05:00,41.88,41.88,41.83,41.83,300.0,33.6923,33.6923,33.6521,33.6521,300.0
2020-06-30 15:10:00,41.96,42.0,41.95,42.0,900.0,33.7566,33.7888,33.7486,33.7888,900.0
2020-06-30 15:15:00,42.01,42.07,41.93,42.07,1900.0,33.7969,33.8451,33.7325,33.8451,1900.0
2020-06-30 15:20:00,42.1,42.1,42.05,42.07,3552.0,33.8693,33.8693,33.8291,33.8451,3552.0
2020-06-30 15:25:00,42.1,42.15,42.03,42.03,1714.0,33.8693,33.9095,33.813,33.813,1714.0
2020-06-30 15:30:00,41.99,42.08,41.98,42.05,2709.0,33.7808,33.8532,33.7727,33.8291,2709.0
2020-06-30 15:35:00,42.01,42.09,42.01,42.06,2941.0,33.7969,33.8612,33.7969,33.8371,2941.0
2020-06-30 15:40:00,42.1,42.1,41.83,41.89,2500.0,33.8693,33.8693,33.6521,33.7003,2500.0
2020-06-30 15:45:00,41.98,42.0,41.88,41.88,1600.0,33.7727,33.7888,33.6923,33.6923,1600.0
2020-06-30 15:50:00,42.01,42.11,41.89,41.89,8219.0,33.7969,33.8773,33.7003,33.7003,8219.0
2020-06-30 15:55:00,41.85,41.99,41.8,41.83,6943.0,33.6682,33.7808,33.6279,33.6521,6943.0
2020-07-01 09:30:00,42.27,42.72,42.21,42.72,2800.0,34.006,34.3681,33.9578,34.3681,2800.0
2020-07-01 09:35:00,42.75,42.83,42.24,42.24,3240.0,34.3922,34.4566,33.9819,33.9819,3240.0
2020-07-01 09:40:00,42.34,42.67,42.3,42.35,4200.0,34.0624,34.3278,34.0302,34.0704,4200.0
2020-07-01 09:45:00,42.28,42.42,42.05,42.07,4353.0,34.0141,34.1267,33.8291,33.8451,4353.0
2020-07-01 09:50:00,42.39,42.43,42.2,42.26,5900.0,34.1026,34.1348,33.9497,33.998,5900.0
2020-07-01 09:55:00,42.17,42.26,41.88,42.11,4900.0,33.9256,33.998,33.6923,33.8773,4900.0
2020-07-01 10:00:00,42.15,42.15,41.95,42.11,3460.0,33.9095,33.9095,33.7486,33.8773,3460.0
2020-07-01 10:05:00,42.06,42.06,41.73,41.81,2418.0,33.8371,33.8371,33.5716,33.636,2418.0
2020-07-01 10:10:00,41.88,42.1,41.88,42.1,2100.0,33.6923,33.8693,33.6923,33.8693,2100.0
2020-07-01 10:15:00,41.88,41.92,41.61,41.63,1805.0,33.6923,33.7245,33.4751,33.4912,1805.0
2020-07-01 10:20:00,41.66,41.67,41.52,41.54,1300.0,33.5153,33.5233,33.4027,33.4188,1300.0
2020-07-01 10:25:00,41.5,41.55,41.38,41.55,1832.0,33.3866,33.4268,33.29,33.4268,1832.0
2020-07-01 10:30:00,41.73,41.82,41.35,41.35,1800.0,33.5716,33.644,33.2659,33.2659,1800.0
2020-07-01 10:35:00,41.17,41.32,41.01,41.32,4750.0,33.1211,33.2418,32.9924,33.2418,4750.0
2020-07-01 10:40:00,41.29,41.3,41.04,41.06,2185.0,33.2176,33.2257,33.0165,33.0326,2185.0
2020-07-01 10:45:00,41.0,41.0,40.81,40.81,3700.0,32.9843,32.9843,32.8315,32.8315,3700.0
2020-07-01 10:50:00,40.81,40.93,40.71,40.89,4338.0,32.8315,32.928,32.751,32.8958,4338.0
2020-07-01 10:55:00,40.82,40.99,40.8,40.99,2400.0,32.8395,32.9763,32.8234,32.9763,2400.0
2020-07-01 11:00:00,40.91,40.91,40.65,40.65,1950.0,32.9119,32.9119,32.7028,32.7028,1950.0
2020-07-01 11:05:00,40.69,40.69,40.5,40.59,4643.0,32.7349,32.7349,32.5821,32.6545,4643.0
2020-07-01 11:10:00,40.59,40.59,40.22,40.25,5950.0,32.6545,32.6545,32.3568,32.381,5950.0
2020-07-01 11:15:00,40.3,40.33,40.1,40.13,2600.0,32.4212,32.4453,32.2603,32.2844,2600.0
2020-07-01 11:20:00,40.09,40.19,40.05,40.08,2050.0,32.2522,32.3327,32.2201,32.2442,2050.0
2020-07-01 11:25:00,40.09,40.11,39.95,40.1,5078.0,32.2522,32.2683,32.1396,32.2603,5078.0
2020-07-01 11:30:00,40.1,40.27,40.1,40.21,1900.0,32.2603,32.397,32.2603,32.3488,1900.0
2020-07-01 11:35:00,40.31,40.31,39.9,39.95,3728.0,32.4292,32.4292,32.0994,32.1396,3728.0
2020-07-01 11:40:00,40.1,40.26,40.02,40.26,1100.0,32.2603,32.389,32.1959,32.389,1100.0
2020-07-01 11:45:00,40.28,40.3,40.14,40.15,2705.0,32.4051,32.4212,32.2925,32.3005,2705.0
2020-07-01 11:50:00,40.14,40.14,39.96,40.04,800.0,32.2925,32.2925,32.1477,32.212,800.0
2020-07-01 11:55:00,40.1,40.1,39.89,39.9,1208.0,32.2603,32.2603,32.0913,32.0994,1208.0
2020-07-01 12:00:00,39.91,39.91,39.66,39.69,5827.0,32.1074,32.1074,31.9063,31.9304,5827.0
2020-07-01 12:05:00,39.72,39.89,39.72,39.85,1400.0,31.9546,32.0913,31.9546,32.0592,1400.0
2020-07-01 12:10:00,39.82,39.89,39.78,39.83,3931.0,32.035,32.0913,32.0028,32.0431,3931.0
2020-07-01 12:15:00,39.8,40.05,39.8,40.05,2750.0,32.0189,32.2201,32.0189,32.2201,2750.0
2020-07-01 12:20:00,40.08,40.1,39.88,39.91,5122.0,32.2442,32.2603,32.0833,32.1074,5122.0
2020-07-01 12:25:00,39.91,39.91,39.7,39.72,3469.0,32.1074,32.1074,31.9385,31.9546,3469.0
2020-07-01 12:30:00,39.71,39.73,39.59,39.59,2689.0,31.9465,31.9626,31.85,31.85,2689.0
2020-07-01 12:35:00,39.58,39.89,39.55,39.79,4393.0,31.8419,32.0913,31.8178,32.0109,4393.0
2020-07-01 12:40:00,39.84,39.85,39.71,39.71,407.0,32.0511,32.0592,31.9465,31.9465,407.0
2020-07-01 12:45:00,39.71,39.94,39.71,39.9,1800.0,31.9465,32.1316,31.9465,32.0994,1800.0
2020-07-01 12:50:00,39.88,39.88,39.71,39.71,1600.0,32.0833,32.0833,31.9465,31.9465,1600.0
2020-07-01 12:55:00,39.7,39.71,39.54,39.56,1800.0,31.9385,31.9465,31.8098,31.8259,1800.0
2020-07-01 13:00:00,39.77,39.86,39.75,39.75,1400.0,31.9948,32.0672,31.9787,31.9787,1400.0
2020-07-01 13:05:00,39.79,39.79,39.66,39.67,1500.0,32.0109,32.0109,31.9063,31.9144,1500.0
2020-07-01 13:10:00,39.66,39.69,39.62,39.69,2750.0,31.9063,31.9304,31.8741,31.9304,2750.0
2020-07-01 13:15:00,39.7,39.87,39.65,39.87,1090.0,31.9385,32.0752,31.8983,32.0752,1090.0
2020-07-01 13:20:00,39.97,40.01,39.92,39.93,4240.0,32.1557,32.1879,32.1155,32.1235,4240.0
2020-07-01 13:25:00,39.93,39.94,39.9,39.93,1500.0,32.1235,32.1316,32.0994,32.1235,1500.0
2020-07-01 13:30:00,39.91,39.93,39.75,39.76,1495.0,32.1074,32.1235,31.9787,31.9868,1495.0
2020-07-01 13:35:00,39.78,39.82,39.78,39.78,2200.0,32.0028,32.035,32.0028,32.0028,2200.0
2020-07-01 13:40:00,39.84,39.84,39.77,39.81,900.0,32.0511,32.0511,31.9948,32.027,900.0
2020-07-01 13:45:00,39.82,39.85,39.79,39.82,1300.0,32.035,32.0592,32.0109,32.035,1300.0
2020-07-01 13:50:00,39.8,39.92,39.77,39.87,1700.0,32.0189,32.1155,31.9948,32.0752,1700.0
2020-07-01 13:55:00,39.86,39.93,39.83,39.93,1100.0,32.0672,32.1235,32.0431,32.1235,1100.0
2020-07-01 14:00:00,39.97,40.14,39.97,40.14,1500.0,32.1557,32.2925,32.1557,32.2925,1500.0
2020-07-01 14:05:00,40.15,40.27,40.13,40.19,2408.0,32.3005,32.397,32.2844,32.3327,2408.0
2020-07-01 14:10:00,40.19,40.19,40.12,40.14,2300.0,32.3327,32.3327,32.2764,32.2925,2300.0
2020-07-01 14:15:00,40.13,40.2,40.06,40.2,2400.0,32.2844,32.3407,32.2281,32.3407,2400.0
2020-07-01 14:20:00,40.21,40.21,40.09,40.09,15385.0,32.3488,32.3488,32.2522,32.2522,15385.0
2020-07-01 14:25:00,40.09,40.2,40.06,40.13,4404.0,32.2522,32.3407,32.2281,32.2844,4404.0
2020-07-01 14:30:00,40.12,40.12,40.03,40.1,3991.0,32.2764,32.2764,32.204,32.2603,3991.0
2020-07-01 14:35:00,40.1,40.11,40.05,40.07,2100.0,32.2603,32.2683,32.2201,32.2361,2100.0
2020-07-01 14:40:00,40.06,40.06,39.95,39.95,3200.0,32.2281,32.2281,32.1396,32.1396,3200.0
2020-07-01 14:45:00,39.88,39.95,39.88,39.94,2500.0,32.0833,32.1396,32.0833,32.1316,2500.0
2020-07-01 14:50:00,39.91,39.94,39.83,39.94,1424.0,32.1074,32.1316,32.0431,32.1316,1424.0
2020-07-01 14:55:00,39.94,40.02,39.94,40.01,1325.0,32.1316,32.1959,32.1316,32.1879,1325.0
2020-07-01 15:00:00,40.01,40.05,39.96,40.05,1493.0,32.1879,32.2201,32.1477,32.2201,1493.0
2020-07-01 15:05:00,40.05,40.05,39.97,40.04,1733.0,32.2201,32.2201,32.1557,32.212,1733.0
2020-07-01 15:10:00,40.05,40.05,39.93,39.95,3450.0,32.2201,32.2201,32.1235,32.1396,3450.0
2020-07-01 15:15:00,39.92,40.01,39.9,40.01,1700.0,32.1155,32.1879,32.0994,32.1879,1700.0
2020-07-01 15:20:00,40.03,40.03,39.92,40.01,5340.0,32.204,32.204,32.1155,32.1879,5340.0
2020-07-01 15:25:00,40.01,40.12,39.95,40.11,8159.0,32.1879,32.2764,32.1396,32.2683,8159.0
2020-07-01 15:30:00,40.12,40.13,39.92,39.93,6076.0,32.2764,32.2844,32.1155,32.1235,6076.0
2020-07-01 15:35:00,39.92,39.98,39.91,39.91,4400.0,32.1155,32.1637,32.1074,32.1074,4400.0
2020-07-01 15:40:00,39.92,40.07,39.9,39.95,6358.0,32.1155,32.2361,32.0994,32.1396,6358.0
2020-07-01 15:45:00,39.94,40.0,39.94,39.99,7499.0,32.1316,32.1798,32.1316,32.1718,7499.0
2020-07-01 15:50:00,39.99,39.99,39.65,39.65,11610.0,32.1718,32.1718,31.8983,31.8983,11610.0
2020-07-01 15:55:00,39.65,39.67,39.56,39.6,11275.0,31.8983,31.9144,31.8259,31.858,11275.0
2020-07-02 09:30:00,40.98,41.33,40.77,40.97,3833.0,32.9682,33.2498,32.7993,32.9602,3833.0
2020-07-02 09:35:00,41.09,41.1,40.42,40.6,4064.0,33.0567,33.0648,32.5177,32.6625,4064.0
2020-07-02 09:40:00,40.61,40.81,40.5,40.7,6079.0,32.6706,32.8315,32.5821,32.743,6079.0
2020-07-02 09:45:00,40.86,41.11,40.81,41.08,5676.0,32.8717,33.0728,32.8315,33.0487,5676.0
2020-07-02 09:50:00,41.15,41.16,40.91,40.98,1500.0,33.105,33.113,32.9119,32.9682,1500.0
2020-07-02 09:55:00,41.15,41.25,41.0,41.0,3688.0,33.105,33.1855,32.9843,32.9843,3688.0
2020-07-02 10:00:00,40.95,41.14,40.84,41.14,1523.0,32.9441,33.097,32.8556,33.097,1523.0
2020-07-02 10:05:00,40.97,41.21,40.97,40.97,2921.0,32.9602,33.1533,32.9602,32.9602,2921.0
2020-07-02 10:10:00,41.07,41.07,40.95,41.05,1200.0,33.0406,33.0406,32.9441,33.0246,1200.0
2020-07-02 10:15:00,40.86,41.04,40.78,40.89,3041.0,32.8717,33.0165,32.8073,32.8958,3041.0
2020-07-02 10:20:00,40.95,41.02,40.75,40.75,1300.0,32.9441,33.0004,32.7832,32.7832,1300.0
2020-07-02 10:25:00,40.77,40.95,40.65,40.79,1980.0,32.7993,32.9441,32.7028,32.8154,1980.0
2020-07-02 10:30:00,40.76,40.81,40.7,40.78,4753.0,32.7913,32.8315,32.743,32.8073,4753.0
2020-07-02 10:35:00,40.86,41.06,40.86,40.9,4970.0,32.8717,33.0326,32.8717,32.9039,4970.0
2020-07-02 10:40:00,40.92,41.07,40.92,41.0,1439.0,32.92,33.0406,32.92,32.9843,1439.0
2020-07-02 10:45:00,40.9,41.01,40.88,40.95,900.0,32.9039,32.9924,32.8878,32.9441,900.0
2020-07-02 10:50:00,40.97,40.97,40.66,40.71,2000.0,32.9602,32.9602,32.7108,32.751,2000.0
2020-07-02 10:55:00,40.66,40.66,40.54,40.54,2000.0,32.7108,32.7108,32.6143,32.6143,2000.0
2020-07-02 11:00:00,40.51,40.53,40.4,40.53,1500.0,32.5901,32.6062,32.5016,32.6062,1500.0
2020-07-02 11:05:00,40.6,40.69,40.59,40.64,1200.0,32.6625,32.7349,32.6545,32.6947,1200.0
2020-07-02 11:10:00,40.62,40.68,40.51,40.54,1556.0,32.6786,32.7269,32.5901,32.6143,1556.0
2020-07-02 11:15:00,40.55,40.76,40.5,40.68,1821.0,32.6223,32.7913,32.5821,32.7269,1821.0
2020-07-02 11:20:00,40.67,40.98,40.67,40.98,1800.0,32.7188,32.9682,32.7188,32.9682,1800.0
2020-07-02 11:25:00,40.95,41.0,40.85,40.9,1700.0,32.9441,32.9843,32.8637,32.9039,1700.0
2020-07-02 11:30:00,40.89,41.26,40.89,41.26,3195.0,32.8958,33.1935,32.8958,33.1935,3195.0
2020-07-02 11:35:00,41.21,41.28,41.13,41.17,2467.0,33.1533,33.2096,33.0889,33.1211,2467.0
2020-07-02 11:40:00,41.12,41.31,41.12,41.3,2900.0,33.0809,33.2337,33.0809,33.2257,2900.0
2020-07-02 11:45:00,41.34,41.34,41.27,41.27,502.0,33.2579,33.2579,33.2015,33.2015,502.0
2020-07-02 11:50:00,41.2,41.21,41.0,41.12,1266.0,33.1452,33.1533,32.9843,33.0809,1266.0
2020-07-02 11:55:00,41.09,41.09,41.0,41.04,1239.0,33.0567,33.0567,32.9843,33.0165,1239.0
2020-07-02 12:00:00,41.07,41.19,41.07,41.17,1555.0,33.0406,33.1372,33.0406,33.1211,1555.0
2020-07-02 12:05:00,41.25,41.42,41.25,41.42,5434.0,33.1855,33.3222,33.1855,33.3222,5434.0
2020-07-02 12:10:00,41.44,41.5,41.43,41.45,1971.0,33.3383,33.3866,33.3303,33.3464,1971.0
2020-07-02 12:15:00,41.37,41.57,41.37,41.56,2925.0,33.282,33.4429,33.282,33.4348,2925.0
2020-07-02 12:20:00,41.57,41.57,41.45,41.45,956.0,33.4429,33.4429,33.3464,33.3464,956.0
2020-07-02 12:25:00,41.49,41.58,41.49,41.53,967.0,33.3785,33.4509,33.3785,33.4107,967.0
2020-07-02 12:30:00,41.47,41.62,41.47,41.62,6457.0,33.3624,33.4831,33.3624,33.4831,6457.0
2020-07-02 12:35:00,41.63,41.71,41.63,41.71,1400.0,33.4912,33.5555,33.4912,33.5555,1400.0
2020-07-02 12:40:00,41.72,41.72,41.57,41.58,2331.0,33.5636,33.5636,33.4429,33.4509,2331.0
2020-07-02 12:45:00,41.57,41.73,41.57,41.71,900.0,33.4429,33.5716,33.4429,33.5555,900.0
2020-07-02 12:50:00,41.74,41.84,41.74,41.84,4022.0,33.5797,33.6601,33.5797,33.6601,4022.0
2020-07-02 12:55:00,41.82,41.82,41.71,41.74,800.0,33.644,33.644,33.5555,33.5797,800.0
2020-07-02 13:00:00,41.74,41.78,41.62,41.62,2868.0,33.5797,33.6118,33.4831,33.4831,2868.0
2020-07-02 13:05:00,41.52,41.56,41.4,41.45,1274.0,33.4027,33.4348,33.3061,33.3464,1274.0
2020-07-02 13:10:00,41.43,41.52,41.43,41.52,1273.0,33.3303,33.4027,33.3303,33.4027,1273.0
2020-07-02 13:15:00,41.53,41.62,41.5,41.55,1200.0,33.4107,33.4831,33.3866,33.4268,1200.0
2020-07-02 13:20:00,41.45,41.49,41.42,41.47,1400.0,33.3464,33.3785,33.3222,33.3624,1400.0
2020-07-02 13:25:00,41.51,41.51,41.36,41.36,863.0,33.3946,33.3946,33.2739,33.2739,863.0
2020-07-02 13:30:00,41.48,41.5,41.45,41.49,1287.0,33.3705,33.3866,33.3464,33.3785,1287.0
2020-07-02 13:35:00,41.47,41.51,41.36,41.51,2097.0,33.3624,33.3946,33.2739,33.3946,2097.0
2020-07-02 13:40:00,41.53,41.55,41.51,41.55,970.0,33.4107,33.4268,33.3946,33.4268,970.0
2020-07-02 13:45:00,41.64,41.78,41.62,41.78,2382.0,33.4992,33.6118,33.4831,33.6118,2382.0
2020-07-02 13:50:00,41.8,41.95,41.75,41.95,5672.0,33.6279,33.7486,33.5877,33.7486,5672.0
2020-07-02 13:55:00,41.97,41.98,41.9,41.91,1000.0,33.7647,33.7727,33.7084,33.7164,1000.0
2020-07-02 14:00:00,41.93,42.06,41.93,42.01,2989.0,33.7325,33.8371,33.7325,33.7969,2989.0
2020-07-02 14:05:00,41.97,41.98,41.97,41.97,500.0,33.7647,33.7727,33.7647,33.7647,500.0
2020-07-02 14:10:00,41.87,41.92,41.87,41.92,964.0,33.6842,33.7245,33.6842,33.7245,964.0
2020-07-02 14:15:00,41.94,41.95,41.77,41.79,1126.0,33.7406,33.7486,33.6038,33.6199,1126.0
2020-07-02 14:20:00,41.83,41.99,41.83,41.98,911.0,33.6521,33.7808,33.6521,33.7727,911.0
2020-07-02 14:25:00,41.96,42.1,41.94,42.1,1800.0,33.7566,33.8693,33.7406,33.8693,1800.0
2020-07-02 14:30:00,42.09,42.18,42.02,42.16,1453.0,33.8612,33.9336,33.8049,33.9175,1453.0
2020-07-02 14:35:00,42.17,42.28,42.12,42.28,1207.0,33.9256,34.0141,33.8854,34.0141,1207.0
2020-07-02 14:40:00,42.25,42.54,42.25,42.44,8590.0,33.9899,34.2233,33.9899,34.1428,8590.0
2020-07-02 14:45:00,42.43,42.46,42.34,42.4,1040.0,34.1348,34.1589,34.0624,34.1106,1040.0
2020-07-02 14:50:00,42.31,42.47,42.31,42.47,638.0,34.0382,34.1669,34.0382,34.1669,638.0
2020-07-02 14:55:00,42.42,42.42,42.31,42.37,600.0,34.1267,34.1267,34.0382,34.0865,600.0
2020-07-02 15:00:00,42.35,42.42,42.34,42.36,2360.0,34.0704,34.1267,34.0624,34.0784,2360.0
2020-07-02 15:05:00,42.3,42.37,42.29,42.35,2291.0,34.0302,34.0865,34.0221,34.0704,2291.0
2020-07-02 15:10:00,42.35,42.44,42.35,42.39,1734.0,34.0704,34.1428,34.0704,34.1026,1734.0
2020-07-02 15:15:00,42.34,42.34,42.13,42.16,2743.0,34.0624,34.0624,33.8934,33.9175,2743.0
2020-07-02 15:20:00,42.11,42.17,42.06,42.08,2705.0,33.8773,33.9256,33.8371,33.8532,2705.0
2020-07-02 15:25:00,42.03,42.11,41.95,41.96,3381.0,33.813,33.8773,33.7486,33.7566,3381.0
2020-07-02 15:30:00,41.87,41.95,41.85,41.95,2257.0,33.6842,33.7486,33.6682,33.7486,2257.0
2020-07-02 15:35:00,41.78,41.82,41.77,41.82,4683.0,33.6118,33.644,33.6038,33.644,4683.0
2020-07-02 15:40:00,41.74,41.87,41.69,41.79,4217.0,33.5797,33.6842,33.5394,33.6199,4217.0
2020-07-02 15:45:00,41.77,41.79,41.65,41.65,10154.0,33.6038,33.6199,33.5073,33.5073,10154.0
2020-07-02 15:50:00,41.63,41.66,41.51,41.51,15137.0,33.4912,33.5153,33.3946,33.3946,15137.0
2020-07-02 15:55:00,41.5,41.61,41.48,41.56,9080.0,33.3866,33.4751,33.3705,33.4348,9080.0
2020-07-06 09:30:00,42.86,42.86,42.09,42.2,3500.0,34.4807,34.4807,33.8612,33.9497,3500.0
2020-07-06 09:35:00,42.01,42.21,41.9,42.16,1700.0,33.7969,33.9578,33.7084,33.9175,1700.0
2020-07-06 09:40:00,42.29,42.45,41.98,42.44,8704.0,34.0221,34.1508,33.7727,34.1428,8704.0
2020-07-06 09:45:00,42.44,43.04,42.44,42.91,7752.0,34.1428,34.6255,34.1428,34.5209,7752.0
2020-07-06 09:50:00,42.95,43.0,42.81,42.81,1157.0,34.5531,34.5933,34.4405,34.4405,1157.0
2020-07-06 09:55:00,42.79,42.93,42.7,42.9,2498.0,34.4244,34.537,34.352,34.5129,2498.0
2020-07-06 10:00:00,42.91,43.0,42.57,42.59,2600.0,34.5209,34.5933,34.2474,34.2635,2600.0
2020-07-06 10:05:00,42.63,42.67,42.55,42.55,2600.0,34.2957,34.3278,34.2313,34.2313,2600.0
2020-07-06 10:10:00,42.66,42.66,42.43,42.46,2300.0,34.3198,34.3198,34.1348,34.1589,2300.0
2020-07-06 10:15:00,42.25,42.46,42.25,42.42,654.0,33.9899,34.1589,33.9899,34.1267,654.0
2020-07-06 10:20:00,42.21,42.21,42.01,42.01,2382.0,33.9578,33.9578,33.7969,33.7969,2382.0
2020-07-06 10:25:00,41.87,42.01,41.87,42.01,1376.0,33.6842,33.7969,33.6842,33.7969,1376.0
2020-07-06 10:30:00,41.83,41.94,41.78,41.84,2323.0,33.6521,33.7406,33.6118,33.6601,2323.0
2020-07-06 10:35:00,41.82,41.97,41.82,41.97,600.0,33.644,33.7647,33.644,33.7647,600.0
2020-07-06 10:40:00,42.15,42.27,42.0,42.2,4150.0,33.9095,34.006,33.7888,33.9497,4150.0
2020-07-06 10:45:00,42.18,42.52,42.18,42.52,2520.0,33.9336,34.2072,33.9336,34.2072,2520.0
2020-07-06 10:50:00,42.45,42.45,42.31,42.39,914.0,34.1508,34.1508,34.0382,34.1026,914.0
2020-07-06 10:55:00,42.43,42.5,42.22,42.49,1598.0,34.1348,34.1911,33.9658,34.183,1598.0
2020-07-06 11:00:00,42.44,42.44,42.25,42.25,1054.0,34.1428,34.1428,33.9899,33.9899,1054.0
2020-07-06 11:05:00,42.24,42.41,42.24,42.41,400.0,33.9819,34.1187,33.9819,34.1187,400.0
2020-07-06 11:10:00,42.31,42.33,42.18,42.18,700.0,34.0382,34.0543,33.9336,33.9336,700.0
2020-07-06 11:15:00,42.19,42.26,42.12,42.26,1100.0,33.9417,33.998,33.8854,33.998,1100.0
2020-07-06 11:20:00,42.23,42.27,42.15,42.21,1300.0,33.9739,34.006,33.9095,33.9578,1300.0
2020-07-06 11:25:00,42.31,42.31,42.1,42.27,1335.0,34.0382,34.0382,33.8693,34.006,1335.0
2020-07-06 11:30:00,42.1,42.1,41.86,41.88,2600.0,33.8693,33.8693,33.6762,33.6923,2600.0
2020-07-06 11:35:00,41.91,41.98,41.71,41.75,1400.0,33.7164,33.7727,33.5555,33.5877,1400.0
2020-07-06 11:40:00,41.65,41.69,41.6,41.63,2893.0,33.5073,33.5394,33.467,33.4912,2893.0
2020-07-06 11:45:00,41.52,41.62,41.52,41.62,1000.0,33.4027,33.4831,33.4027,33.4831,1000.0
2020-07-06 11:50:00,41.56,41.59,41.45,41.58,3492.0,33.4348,33.459,33.3464,33.4509,3492.0
2020-07-06 11:55:00,41.48,41.48,41.31,41.31,500.0,33.3705,33.3705,33.2337,33.2337,500.0
2020-07-06 12:00:00,41.31,41.41,41.31,41.41,919.0,33.2337,33.3142,33.2337,33.3142,919.0
2020-07-06 12:05:00,41.52,41.61,41.46,41.58,3921.0,33.4027,33.4751,33.3544,33.4509,3921.0
2020-07-06 12:10:00,41.43,41.43,41.38,41.39,1000.0,33.3303,33.3303,33.29,33.2981,1000.0
2020-07-06 12:15:00,41.43,41.55,41.43,41.52,942.0,33.3303,33.4268,33.3303,33.4027,942.0
2020-07-06 12:20:00,41.53,41.61,41.53,41.61,1484.0,33.4107,33.4751,33.4107,33.4751,1484.0
2020-07-06 12:25:00,41.73,41.95,41.73,41.95,700.0,33.5716,33.7486,33.5716,33.7486,700.0
2020-07-06 12:30:00,41.99,41.99,41.89,41.92,900.0,33.7808,33.7808,33.7003,33.7245,900.0
2020-07-06 12:35:00,41.92,42.09,41.92,42.09,1100.0,33.7245,33.8612,33.7245,33.8612,1100.0
2020-07-06 12:40:00,42.07,42.1,41.98,41.99,1000.0,33.8451,33.8693,33.7727,33.7808,1000.0
2020-07-06 12:45:00,42.01,42.17,42.01,42.17,1650.0,33.7969,33.9256,33.7969,33.9256,1650.0
2020-07-06 12:50:00,42.11,42.24,42.11,42.24,2887.0,33.8773,33.9819,33.8773,33.9819,2887.0
2020-07-06 12:55:00,42.21,42.43,42.21,42.43,5086.0,33.9578,34.1348,33.9578,34.1348,5086.0
2020-07-06 13:00:00,42.45,42.45,42.18,42.23,984.0,34.1508,34.1508,33.9336,33.9739,984.0
2020-07-06 13:05:00,42.18,42.21,42.14,42.21,500.0,33.9336,33.9578,33.9015,33.9578,500.0
2020-07-06 13:10:00,42.26,42.27,42.23,42.27,600.0,33.998,34.006,33.9739,34.006,600.0
2020-07-06 13:15:00,42.41,42.41,42.37,42.37,500.0,34.1187,34.1187,34.0865,34.0865,500.0
2020-07-06 13:20:00,42.4,42.52,42.4,42.44,1100.0,34.1106,34.2072,34.1106,34.1428,1100.0
2020-07-06 13:25:00,42.44,42.44,42.26,42.26,1000.0,34.1428,34.1428,33.998,33.998,1000.0
2020-07-06 13:30:00,42.24,42.37,42.22,42.37,1200.0,33.9819,34.0865,33.9658,34.0865,1200.0
2020-07-06 13:35:00,42.38,42.42,42.33,42.34,600.0,34.0945,34.1267,34.0543,34.0624,600.0
2020-07-06 13:40:00,42.31,42.34,42.2,42.25,1840.0,34.0382,34.0624,33.9497,33.9899,1840.0
2020-07-06 13:45:00,42.26,42.32,42.24,42.32,600.0,33.998,34.0463,33.9819,34.0463,600.0
2020-07-06 13:50:00,42.38,42.41,42.32,42.41,1620.0,34.0945,34.1187,34.0463,34.1187,1620.0
2020-07-06 13:55:00,42.38,42.53,42.38,42.53,900.0,34.0945,34.2152,34.0945,34.2152,900.0
2020-07-06 14:00:00,42.56,42.57,42.52,42.54,1422.0,34.2393,34.2474,34.2072,34.2233,1422.0
2020-07-06 14:05:00,42.58,42.59,42.46,42.58,1300.0,34.2554,34.2635,34.1589,34.2554,1300.0
2020-07-06 14:10:00,42.63,42.64,42.56,42.6,1496.0,34.2957,34.3037,34.2393,34.2715,1496.0
2020-07-06 14:15:00,42.56,42.56,42.42,42.42,591.0,34.2393,34.2393,34.1267,34.1267,591.0
2020-07-06 14:20:00,42.43,42.43,42.39,42.41,900.0,34.1348,34.1348,34.1026,34.1187,900.0
2020-07-06 14:25:00,42.25,42.38,42.24,42.33,1490.0,33.9899,34.0945,33.9819,34.0543,1490.0
2020-07-06 14:30:00,42.24,42.41,42.24,42.41,1000.0,33.9819,34.1187,33.9819,34.1187,1000.0
2020-07-06 14:35:00,42.47,42.47,42.36,42.36,1539.0,34.1669,34.1669,34.0784,34.0784,1539.0
2020-07-06 14:40:00,42.41,42.47,42.41,42.42,900.0,34.1187,34.1669,34.1187,34.1267,900.0
2020-07-06 14:45:00,42.44,42.52,42.44,42.52,700.0,34.1428,34.2072,34.1428,34.2072,700.0
2020-07-06 14:50:00,42.51,42.51,42.43,42.49,800.0,34.1991,34.1991,34.1348,34.183,800.0
2020-07-06 14:55:00,42.57,42.65,42.57,42.65,600.0,34.2474,34.3117,34.2474,34.3117,600.0
2020-07-06 15:00:00,42.62,42.75,42.62,42.75,1589.0,34.2876,34.3922,34.2876,34.3922,1589.0
2020-07-06 15:05:00,42.71,42.91,42.71,42.83,1100.0,34.36,34.5209,34.36,34.4566,1100.0
2020-07-06 15:10:00,42.82,42.85,42.7,42.76,1400.0,34.4485,34.4726,34.352,34.4002,1400.0
2020-07-06 15:15:00,42.67,42.76,42.66,42.76,2320.0,34.3278,34.4002,34.3198,34.4002,2320.0
2020-07-06 15:20:00,42.75,42.8,42.74,42.75,1500.0,34.3922,34.4324,34.3842,34.3922,1500.0
2020-07-06 15:25:00,42.79,42.87,42.76,42.76,2798.0,34.4244,34.4887,34.4002,34.4002,2798.0
2020-07-06 15:30:00,42.76,42.77,42.59,42.61,2956.0,34.4002,34.4083,34.2635,34.2796,2956.0
2020-07-06 15:35:00,42.64,42.7,42.64,42.69,2400.0,34.3037,34.352,34.3037,34.3439,2400.0
2020-07-06 15:40:00,42.69,42.86,42.69,42.84,2900.0,34.3439,34.4807,34.3439,34.4646,2900.0
2020-07-06 15:45:00,42.8,42.96,42.8,42.95,4500.0,34.4324,34.5611,34.4324,34.5531,4500.0
2020-07-06 15:50:00,42.95,42.97,42.86,42.97,8501.0,34.5531,34.5692,34.4807,34.5692,8501.0
2020-07-06 15:55:00,42.97,42.98,42.85,42.92,4700.0,34.5692,34.5772,34.4726,34.529,4700.0
2020-07-07 09:30:00,41.99,42.14,41.75,41.75,2190.0,33.7808,33.9015,33.5877,33.5877,2190.0
2020-07-07 09:35:00,41.68,41.7,41.4,41.43,1942.0,33.5314,33.5475,33.3061,33.3303,1942.0
2020-07-07 09:40:00,41.55,41.85,41.55,41.77,2326.0,33.4268,33.6682,33.4268,33.6038,2326.0
2020-07-07 09:45:00,41.82,41.88,41.78,41.86,909.0,33.644,33.6923,33.6118,33.6762,909.0
2020-07-07 09:50:00,41.81,41.81,41.51,41.51,1700.0,33.636,33.636,33.3946,33.3946,1700.0
2020-07-07 09:55:00,41.57,41.73,41.41,41.41,4208.0,33.4429,33.5716,33.3142,33.3142,4208.0
2020-07-07 10:00:00,41.37,41.6,41.37,41.56,3200.0,33.282,33.467,33.282,33.4348,3200.0
2020-07-07 10:05:00,41.59,41.6,41.31,41.43,3100.0,33.459,33.467,33.2337,33.3303,3100.0
2020-07-07 10:10:00,41.39,41.5,41.38,41.5,1023.0,33.2981,33.3866,33.29,33.3866,1023.0
2020-07-07 10:15:00,41.73,41.73,41.56,41.56,400.0,33.5716,33.5716,33.4348,33.4348,400.0
2020-07-07 10:20:00,41.7,41.7,41.67,41.67,200.0,33.5475,33.5475,33.5233,33.5233,200.0
2020-07-07 10:25:00,41.72,41.73,41.68,41.68,400.0,33.5636,33.5716,33.5314,33.5314,400.0
2020-07-07 10:30:00,41.6,41.68,41.49,41.5,600.0,33.467,33.5314,33.3785,33.3866,600.0
2020-07-07 10:35:00,41.43,41.51,41.42,41.49,944.0,33.3303,33.3946,33.3222,33.3785,944.0
2020-07-07 10:40:00,41.37,41.37,41.36,41.36,433.0,33.282,33.282,33.2739,33.2739,433.0
2020-07-07 10:45:00,41.33,41.33,41.29,41.29,400.0,33.2498,33.2498,33.2176,33.2176,400.0
2020-07-07 10:50:00,41.4,41.41,41.19,41.24,3665.0,33.3061,33.3142,33.1372,33.1774,3665.0
2020-07-07 10:55:00,41.28,41.4,41.28,41.4,4000.0,33.2096,33.3061,33.2096,33.3061,4000.0
2020-07-07 11:00:00,41.4,41.47,41.4,41.46,400.0,33.3061,33.3624,33.3061,33.3544,400.0
2020-07-07 11:05:00,41.41,41.47,41.38,41.38,600.0,33.3142,33.3624,33.29,33.29,600.0
2020-07-07 11:10:00,41.51,41.69,41.51,41.67,1200.0,33.3946,33.5394,33.3946,33.5233,1200.0
2020-07-07 11:15:00,41.59,41.68,41.54,41.68,1200.0,33.459,33.5314,33.4188,33.5314,1200.0
2020-07-07 11:20:00,41.63,41.64,41.57,41.63,1100.0,33.4912,33.4992,33.4429,33.4912,1100.0
2020-07-07 11:25:00,41.68,41.75,41.68,41.75,821.0,33.5314,33.5877,33.5314,33.5877,821.0
2020-07-07 11:30:00,41.77,41.77,41.61,41.66,800.0,33.6038,33.6038,33.4751,33.5153,800.0
2020-07-07 11:35:00,41.63,41.71,41.56,41.67,700.0,33.4912,33.5555,33.4348,33.5233,700.0
2020-07-07 11:40:00,41.55,41.65,41.55,41.63,500.0,33.4268,33.5073,33.4268,33.4912,500.0
2020-07-07 11:45:00,41.59,41.59,41.5,41.59,900.0,33.459,33.459,33.3866,33.459,900.0
2020-07-07 11:50:00,41.51,41.51,41.42,41.46,600.0,33.3946,33.3946,33.3222,33.3544,600.0
2020-07-07 11:55:00,41.48,41.49,41.41,41.43,900.0,33.3705,33.3785,33.3142,33.3303,900.0
2020-07-07 12:00:00,41.44,41.44,41.25,41.28,1100.0,33.3383,33.3383,33.1855,33.2096,1100.0
2020-07-07 12:05:00,41.27,41.38,41.23,41.29,1200.0,33.2015,33.29,33.1694,33.2176,1200.0
2020-07-07 12:10:00,41.25,41.29,41.2,41.26,1300.0,33.1855,33.2176,33.1452,33.1935,1300.0
2020-07-07 12:15:00,41.21,41.27,41.2,41.2,1110.0,33.1533,33.2015,33.1452,33.1452,1110.0
2020-07-07 12:20:00,41.16,41.18,41.09,41.09,600.0,33.113,33.1291,33.0567,33.0567,600.0
2020-07-07 12:25:00,41.11,41.13,41.11,41.12,500.0,33.0728,33.0889,33.0728,33.0809,500.0
2020-07-07 12:30:00,41.2,41.21,41.16,41.16,600.0,33.1452,33.1533,33.113,33.113,600.0
2020-07-07 12:35:00,41.12,41.12,41.09,41.1,3380.0,33.0809,33.0809,33.0567,33.0648,3380.0
2020-07-07 12:40:00,41.14,41.25,41.13,41.19,1000.0,33.097,33.1855,33.0889,33.1372,1000.0
2020-07-07 12:45:00,41.23,41.24,41.2,41.21,600.0,33.1694,33.1774,33.1452,33.1533,600.0
2020-07-07 12:50:00,41.21,41.21,41.21,41.21,100.0,33.1533,33.1533,33.1533,33.1533,100.0
2020-07-07 12:55:00,41.2,41.2,41.19,41.19,200.0,33.1452,33.1452,33.1372,33.1372,200.0
2020-07-07 13:00:00,41.12,41.24,41.12,41.24,300.0,33.0809,33.1774,33.0809,33.1774,300.0
2020-07-07 13:05:00,41.24,41.24,41.2,41.21,300.0,33.1774,33.1774,33.1452,33.1533,300.0
2020-07-07 13:10:00,41.2,41.2,41.2,41.2,100.0,33.1452,33.1452,33.1452,33.1452,100.0
2020-07-07 13:15:00,41.12,41.12,40.97,40.97,1064.0,33.0809,33.0809,32.9602,32.9602,1064.0
2020-07-07 13:20:00,40.91,40.92,40.91,40.92,500.0,32.9119,32.92,32.9119,32.92,500.0
2020-07-07 13:25:00,40.9,41.0,40.9,41.0,200.0,32.9039,32.9843,32.9039,32.9843,200.0
2020-07-07 13:30:00,40.98,40.99,40.95,40.96,700.0,32.9682,32.9763,32.9441,32.9522,700.0
2020-07-07 13:35:00,40.9,40.94,40.9,40.94,700.0,32.9039,32.9361,32.9039,32.9361,700.0
2020-07-07 13:40:00,40.93,41.0,40.93,41.0,305.0,32.928,32.9843,32.928,32.9843,305.0
2020-07-07 13:45:00,41.07,41.11,41.06,41.07,800.0,33.0406,33.0728,33.0326,33.0406,800.0
2020-07-07 13:50:00,41.09,41.1,41.06,41.09,400.0,33.0567,33.0648,33.0326,33.0567,400.0
2020-07-07 13:55:00,41.1,41.12,41.07,41.07,600.0,33.0648,33.0809,33.0406,33.0406,600.0
2020-07-07 14:00:00,41.01,41.03,40.8,40.8,1484.0,32.9924,33.0085,32.8234,32.8234,1484.0
2020-07-07 14:05:00,40.82,40.83,40.73,40.74,1200.0,32.8395,32.8476,32.7671,32.7752,1200.0
2020-07-07 14:10:00,40.7,40.73,40.67,40.73,600.0,32.743,32.7671,32.7188,32.7671,600.0
2020-07-07 14:15:00,40.73,40.74,40.69,40.69,500.0,32.7671,32.7752,32.7349,32.7349,500.0
2020-07-07 14:20:00,40.68,40.71,40.6,40.6,589.0,32.7269,32.751,32.6625,32.6625,589.0
2020-07-07 14:25:00,40.6,40.74,40.6,40.71,900.0,32.6625,32.7752,32.6625,32.751,900.0
2020-07-07 14:30:00,40.68,40.68,40.56,40.57,1000.0,32.7269,32.7269,32.6304,32.6384,1000.0
2020-07-07 14:35:00,40.58,40.61,40.58,40.61,2944.0,32.6464,32.6706,32.6464,32.6706,2944.0
2020-07-07 14:40:00,40.64,40.69,40.64,40.69,300.0,32.6947,32.7349,32.6947,32.7349,300.0
2020-07-07 14:45:00,40.65,40.68,40.64,40.66,1056.0,32.7028,32.7269,32.6947,32.7108,1056.0
2020-07-07 14:50:00,40.61,40.62,40.51,40.56,1100.0,32.6706,32.6786,32.5901,32.6304,1100.0
2020-07-07 14:55:00,40.55,40.66,40.55,40.66,1108.0,32.6223,32.7108,32.6223,32.7108,1108.0
2020-07-07 15:00:00,40.7,40.73,40.64,40.72,1200.0,32.743,32.7671,32.6947,32.7591,1200.0
2020-07-07 15:05:00,40.82,40.82,40.69,40.69,800.0,32.8395,32.8395,32.7349,32.7349,800.0
2020-07-07 15:10:00,40.7,40.74,40.66,40.66,1100.0,32.743,32.7752,32.7108,32.7108,1100.0
2020-07-07 15:15:00,40.7,40.7,40.62,40.62,1000.0,32.743,32.743,32.6786,32.6786,1000.0
2020-07-07 15:20:00,40.58,40.66,40.56,40.66,988.0,32.6464,32.7108,32.6304,32.7108,988.0
2020-07-07 15:25:00,40.7,40.74,40.63,40.74,2150.0,32.743,32.7752,32.6867,32.7752,2150.0
2020-07-07 15:30:00,40.78,40.78,40.6,40.61,2610.0,32.8073,32.8073,32.6625,32.6706,2610.0
2020-07-07 15:35:00,40.65,40.67,40.5,40.5,3450.0,32.7028,32.7188,32.5821,32.5821,3450.0
2020-07-07 15:40:00,40.45,40.56,40.44,40.44,1642.0,32.5419,32.6304,32.5338,32.5338,1642.0
2020-07-07 15:45:00,40.36,40.36,40.25,40.26,1899.0,32.4695,32.4695,32.381,32.389,1899.0
2020-07-07 15:50:00,40.25,40.25,40.13,40.19,6254.0,32.381,32.381,32.2844,32.3327,6254.0
2020-07-07 15:55:00,40.22,40.25,40.13,40.14,6711.0,32.3568,32.381,32.2844,32.2925,6711.0
2020-07-08 09:30:00,40.21,40.36,40.14,40.36,688.0,32.3488,32.4695,32.2925,32.4695,688.0
2020-07-08 09:35:00,40.2,40.23,40.2,40.23,8500.0,32.3407,32.3649,32.3407,32.3649,8500.0
2020-07-08 09:40:00,40.21,40.5,40.21,40.5,1369.0,32.3488,32.5821,32.3488,32.5821,1369.0
2020-07-08 09:45:00,40.69,40.86,40.69,40.8,1200.0,32.7349,32.8717,32.7349,32.8234,1200.0
2020-07-08 09:50:00,40.79,40.82,40.67,40.68,1657.0,32.8154,32.8395,32.7188,32.7269,1657.0
2020-07-08 09:55:00,40.6,40.78,40.6,40.78,1200.0,32.6625,32.8073,32.6625,32.8073,1200.0
2020-07-08 10:00:00,40.63,40.85,40.61,40.84,2000.0,32.6867,32.8637,32.6706,32.8556,2000.0
2020-07-08 10:05:00,40.85,40.89,40.82,40.89,500.0,32.8637,32.8958,32.8395,32.8958,500.0
2020-07-08 10:10:00,40.93,41.06,40.83,40.83,2667.0,32.928,33.0326,32.8476,32.8476,2667.0
2020-07-08 10:15:00,40.75,40.83,40.71,40.83,2909.0,32.7832,32.8476,32.751,32.8476,2909.0
2020-07-08 10:20:00,40.82,40.82,40.65,40.68,3099.0,32.8395,32.8395,32.7028,32.7269,3099.0
2020-07-08 10:25:00,40.76,40.78,40.66,40.7,2978.0,32.7913,32.8073,32.7108,32.743,2978.0
2020-07-08 10:30:00,40.63,40.74,40.58,40.74,1200.0,32.6867,32.7752,32.6464,32.7752,1200.0
2020-07-08 10:35:00,40.76,40.92,40.76,40.9,900.0,32.7913,32.92,32.7913,32.9039,900.0
2020-07-08 10:40:00,40.89,40.91,40.89,40.91,300.0,32.8958,32.9119,32.8958,32.9119,300.0
2020-07-08 10:45:00,40.78,40.79,40.77,40.77,400.0,32.8073,32.8154,32.7993,32.7993,400.0
2020-07-08 10:50:00,40.63,40.63,40.63,40.63,400.0,32.6867,32.6867,32.6867,32.6867,400.0
2020-07-08 10:55:00,40.81,40.81,40.47,40.56,5002.0,32.8315,32.8315,32.5579,32.6304,5002.0
2020-07-08 11:00:00,40.55,40.67,40.5,40.64,6525.0,32.6223,32.7188,32.5821,32.6947,6525.0
2020-07-08 11:05:00,40.65,40.67,40.45,40.45,2600.0,32.7028,32.7188,32.5419,32.5419,2600.0
2020-07-08 11:10:00,40.55,40.63,40.53,40.63,4500.0,32.6223,32.6867,32.6062,32.6867,4500.0
2020-07-08 11:15:00,40.63,40.67,40.54,40.54,4600.0,32.6867,32.7188,32.6143,32.6143,4600.0
2020-07-08 11:20:00,40.52,40.54,40.22,40.24,4192.0,32.5982,32.6143,32.3568,32.3729,4192.0
2020-07-08 11:25:00,40.26,40.26,40.06,40.06,800.0,32.389,32.389,32.2281,32.2281,800.0
2020-07-08 11:30:00,40.38,40.45,40.38,40.45,400.0,32.4855,32.5419,32.4855,32.5419,400.0
2020-07-08 11:35:00,40.51,40.51,40.31,40.47,988.0,32.5901,32.5901,32.4292,32.5579,988.0
2020-07-08 11:40:00,40.47,40.47,40.24,40.26,5072.0,32.5579,32.5579,32.3729,32.389,5072.0
2020-07-08 11:45:00,40.27,40.28,40.27,40.28,300.0,32.397,32.4051,32.397,32.4051,300.0
2020-07-08 11:50:00,40.22,40.37,40.22,40.37,300.0,32.3568,32.4775,32.3568,32.4775,300.0
2020-07-08 11:55:00,40.18,40.19,40.18,40.19,200.0,32.3246,32.3327,32.3246,32.3327,200.0
2020-07-08 12:00:00,40.1,40.1,40.1,40.1,100.0,32.2603,32.2603,32.2603,32.2603,100.0
2020-07-08 12:05:00,40.18,40.18,40.15,40.16,500.0,32.3246,32.3246,32.3005,32.3086,500.0
2020-07-08 12:10:00,40.16,40.16,40.16,40.16,0.0,32.3086,32.3086,32.3086,32.3086,0.0
2020-07-08 12:15:00,40.33,40.58,40.33,40.58,400.0,32.4453,32.6464,32.4453,32.6464,400.0
2020-07-08 12:20:00,40.55,40.55,40.55,40.55,142.0,32.6223,32.6223,32.6223,32.6223,142.0
2020-07-08 12:25:00,40.53,40.54,40.53,40.54,200.0,32.6062,32.6143,32.6062,32.6143,200.0
2020-07-08 12:30:00,40.62,40.64,40.61,40.61,1100.0,32.6786,32.6947,32.6706,32.6706,1100.0
2020-07-08 12:35:00,40.45,40.45,40.41,40.41,767.0,32.5419,32.5419,32.5097,32.5097,767.0
2020-07-08 12:40:00,40.31,40.31,40.21,40.22,900.0,32.4292,32.4292,32.3488,32.3568,900.0
2020-07-08 12:45:00,40.31,40.31,40.28,40.28,200.0,32.4292,32.4292,32.4051,32.4051,200.0
2020-07-08 12:50:00,40.3,40.32,40.21,40.22,700.0,32.4212,32.4373,32.3488,32.3568,700.0
2020-07-08 12:55:00,40.21,40.23,40.19,40.21,3888.0,32.3488,32.3649,32.3327,32.3488,3888.0
2020-07-08 13:00:00,40.16,40.22,40.15,40.16,1501.0,32.3086,32.3568,32.3005,32.3086,1501.0
2020-07-08 13:05:00,40.11,40.23,40.09,40.23,500.0,32.2683,32.3649,32.2522,32.3649,500.0
2020-07-08 13:10:00,40.17,40.18,40.13,40.13,1100.0,32.3166,32.3246,32.2844,32.2844,1100.0
2020-07-08 13:15:00,40.0,40.0,39.99,39.99,200.0,32.1798,32.1798,32.1718,32.1718,200.0
2020-07-08 13:20:00,40.05,40.05,39.95,39.95,733.0,32.2201,32.2201,32.1396,32.1396,733.0
2020-07-08 13:25:00,39.94,39.98,39.93,39.93,800.0,32.1316,32.1637,32.1235,32.1235,800.0
2020-07-08 13:30:00,39.91,39.98,39.89,39.98,1100.0,32.1074,32.1637,32.0913,32.1637,1100.0
2020-07-08 13:35:00,40.03,40.03,39.9,39.94,1750.0,32.204,32.204,32.0994,32.1316,1750.0
2020-07-08 13:40:00,39.95,39.97,39.95,39.97,400.0,32.1396,32.1557,32.1396,32.1557,400.0
2020-07-08 13:45:00,39.93,39.95,39.93,39.94,550.0,32.1235,32.1396,32.1235,32.1316,550.0
2020-07-08 13:50:00,39.96,40.04,39.96,40.01,1100.0,32.1477,32.212,32.1477,32.1879,1100.0
2020-07-08 13:55:00,39.95,40.03,39.9,39.95,1000.0,32.1396,32.204,32.0994,32.1396,1000.0
2020-07-08 14:00:00,39.9,40.08,39.9,39.99,976.0,32.0994,32.2442,32.0994,32.1718,976.0
2020-07-08 14:05:00,39.93,39.93,39.85,39.9,800.0,32.1235,32.1235,32.0592,32.0994,800.0
2020-07-08 14:10:00,39.94,40.01,39.94,40.0,1200.0,32.1316,32.1879,32.1316,32.1798,1200.0
2020-07-08 14:15:00,40.03,40.03,39.95,40.01,1700.0,32.204,32.204,32.1396,32.1879,1700.0
2020-07-08 14:20:00,40.0,40.05,39.99,39.99,500.0,32.1798,32.2201,32.1718,32.1718,500.0
2020-07-08 14:25:00,39.99,40.01,39.99,40.0,700.0,32.1718,32.1879,32.1718,32.1798,700.0
2020-07-08 14:30:00,40.14,40.14,40.03,40.05,2000.0,32.2925,32.2925,32.204,32.2201,2000.0
2020-07-08 14:35:00,40.1,40.1,40.03,40.03,1200.0,32.2603,32.2603,32.204,32.204,1200.0
2020-07-08 14:40:00,40.01,40.01,39.92,39.92,1000.0,32.1879,32.1879,32.1155,32.1155,1000.0
2020-07-08 14:45:00,39.86,39.94,39.85,39.9,1177.0,32.0672,32.1316,32.0592,32.0994,1177.0
2020-07-08 14:50:00,39.94,39.99,39.94,39.96,1420.0,32.1316,32.1718,32.1316,32.1477,1420.0
2020-07-08 14:55:00,39.97,40.07,39.97,40.05,800.0,32.1557,32.2361,32.1557,32.2201,800.0
2020-07-08 15:00:00,40.09,40.09,40.03,40.03,600.0,32.2522,32.2522,32.204,32.204,600.0
2020-07-08 15:05:00,40.01,40.04,39.99,40.04,4500.0,32.1879,32.212,32.1718,32.212,4500.0
2020-07-08 15:10:00,40.05,40.21,40.05,40.16,5686.0,32.2201,32.3488,32.2201,32.3086,5686.0
2020-07-08 15:15:00,40.28,40.28,40.18,40.18,3163.0,32.4051,32.4051,32.3246,32.3246,3163.0
2020-07-08 15:20:00,40.17,40.48,40.11,40.46,9100.0,32.3166,32.566,32.2683,32.5499,9100.0
2020-07-08 15:25:00,40.44,40.51,40.38,40.42,2300.0,32.5338,32.5901,32.4855,32.5177,2300.0
2020-07-08 15:30:00,40.41,40.52,40.41,40.48,2503.0,32.5097,32.5982,32.5097,32.566,2503.0
2020-07-08 15:35:00,40.48,40.56,40.47,40.51,3200.0,32.566,32.6304,32.5579,32.5901,3200.0
2020-07-08 15:40:00,40.51,40.54,40.45,40.51,1998.0,32.5901,32.6143,32.5419,32.5901,1998.0
2020-07-08 15:45:00,40.48,40.54,40.44,40.46,4300.0,32.566,32.6143,32.5338,32.5499,4300.0
2020-07-08 15:50:00,40.47,40.55,40.43,40.46,12473.0,32.5579,32.6223,32.5258,32.5499,12473.0
2020-07-08 15:55:00,40.44,40.45,40.16,40.23,8613.0,32.5338,32.5419,32.3086,32.3649,8613.0
2020-07-09 09:30:00,40.06,40.29,40.06,40.27,835.0,32.2281,32.4131,32.2281,32.397,835.0
2020-07-09 09:35:00,40.14,40.19,39.97,40.03,4176.0,32.2925,32.3327,32.1557,32.204,4176.0
2020-07-09 09:40:00,40.0,40.06,39.8,39.83,6401.0,32.1798,32.2281,32.0189,32.0431,6401.0
2020-07-09 09:45:00,39.74,39.74,39.47,39.48,6173.0,31.9707,31.9707,31.7535,31.7615,6173.0
2020-07-09 09:50:00,39.5,39.6,39.41,39.46,6941.0,31.7776,31.858,31.7052,31.7454,6941.0
2020-07-09 09:55:00,39.35,39.36,39.05,39.07,7180.0,31.6569,31.665,31.4156,31.4317,7180.0
2020-07-09 10:00:00,39.08,39.36,39.08,39.1,3312.0,31.4397,31.665,31.4397,31.4558,3312.0
2020-07-09 10:05:00,39.11,39.4,39.11,39.25,6775.0,31.4638,31.6971,31.4638,31.5765,6775.0
2020-07-09 10:10:00,39.16,39.22,39.06,39.06,3768.0,31.5041,31.5523,31.4236,31.4236,3768.0
2020-07-09 10:15:00,39.05,39.08,38.9,38.91,5387.0,31.4156,31.4397,31.2949,31.3029,5387.0
2020-07-09 10:20:00,38.8,39.09,38.8,38.94,4000.0,31.2144,31.4477,31.2144,31.3271,4000.0
2020-07-09 10:25:00,38.91,38.95,38.71,38.81,3600.0,31.3029,31.3351,31.142,31.2225,3600.0
2020-07-09 10:30:00,38.82,38.85,38.76,38.85,3223.0,31.2305,31.2547,31.1823,31.2547,3223.0
2020-07-09 10:35:00,38.84,38.84,38.42,38.46,5722.0,31.2466,31.2466,30.9087,30.9409,5722.0
2020-07-09 10:40:00,38.47,38.47,38.19,38.22,5593.0,30.949,30.949,30.7237,30.7478,5593.0
2020-07-09 10:45:00,38.2,38.35,38.2,38.35,2100.0,30.7317,30.8524,30.7317,30.8524,2100.0
2020-07-09 10:50:00,38.22,38.31,38.05,38.21,3200.0,30.7478,30.8202,30.6111,30.7398,3200.0
2020-07-09 10:55:00,38.09,38.16,37.96,37.96,7379.0,30.6432,30.6996,30.5387,30.5387,7379.0
2020-07-09 11:00:00,37.95,37.95,37.6,37.65,4263.0,30.5306,30.5306,30.249,30.2893,4263.0
2020-07-09 11:05:00,37.5,38.03,37.5,38.03,3942.0,30.1686,30.595,30.1686,30.595,3942.0
2020-07-09 11:10:00,38.09,38.15,37.87,37.87,3738.0,30.6432,30.6915,30.4663,30.4663,3738.0
2020-07-09 11:15:00,37.98,37.98,37.57,37.57,2201.0,30.5548,30.5548,30.2249,30.2249,2201.0
2020-07-09 11:20:00,37.61,37.75,37.58,37.75,2100.0,30.2571,30.3697,30.233,30.3697,2100.0
2020-07-09 11:25:00,37.63,38.02,37.63,38.02,1950.0,30.2732,30.5869,30.2732,30.5869,1950.0
2020-07-09 11:30:00,38.09,38.17,38.03,38.06,2483.0,30.6432,30.7076,30.595,30.6191,2483.0
2020-07-09 11:35:00,37.99,38.13,37.97,38.04,1400.0,30.5628,30.6754,30.5467,30.603,1400.0
2020-07-09 11:40:00,38.1,38.1,37.91,37.96,2900.0,30.6513,30.6513,30.4984,30.5387,2900.0
2020-07-09 11:45:00,37.99,38.12,37.97,38.01,4304.0,30.5628,30.6674,30.5467,30.5789,4304.0
2020-07-09 11:50:00,37.98,38.27,37.98,38.26,2368.0,30.5548,30.7881,30.5548,30.78,2368.0
2020-07-09 11:55:00,38.23,38.32,38.22,38.28,3500.0,30.7559,30.8283,30.7478,30.7961,3500.0
2020-07-09 12:00:00,38.27,38.62,38.27,38.57,2174.0,30.7881,31.0696,30.7881,31.0294,2174.0
2020-07-09 12:05:00,38.57,38.67,38.5,38.5,4842.0,31.0294,31.1099,30.9731,30.9731,4842.0
2020-07-09 12:10:00,38.58,38.61,38.45,38.51,1606.0,31.0374,31.0616,30.9329,30.9811,1606.0
2020-07-09 12:15:00,38.52,38.52,38.3,38.38,2811.0,30.9892,30.9892,30.8122,30.8766,2811.0
2020-07-09 12:20:00,38.38,38.38,38.24,38.25,2115.0,30.8766,30.8766,30.7639,30.772,2115.0
2020-07-09 12:25:00,38.29,38.29,38.18,38.18,400.0,30.8041,30.8041,30.7157,30.7157,400.0
2020-07-09 12:30:00,38.12,38.12,37.97,38.01,1706.0,30.6674,30.6674,30.5467,30.5789,1706.0
2020-07-09 12:35:00,38.01,38.07,38.0,38.01,500.0,30.5789,30.6272,30.5708,30.5789,500.0
2020-07-09 12:40:00,38.04,38.07,37.97,37.97,900.0,30.603,30.6272,30.5467,30.5467,900.0
2020-07-09 12:45:00,37.97,38.08,37.97,38.07,407.0,30.5467,30.6352,30.5467,30.6272,407.0
2020-07-09 12:50:00,37.96,38.15,37.96,38.15,700.0,30.5387,30.6915,30.5387,30.6915,700.0
2020-07-09 12:55:00,38.2,38.2,37.91,38.01,11591.0,30.7317,30.7317,30.4984,30.5789,11591.0
2020-07-09 13:00:00,38.03,38.09,38.03,38.09,1144.0,30.595,30.6432,30.595,30.6432,1144.0
2020-07-09 13:05:00,38.1,38.28,38.1,38.28,400.0,30.6513,30.7961,30.6513,30.7961,400.0
2020-07-09 13:10:00,38.31,38.31,38.25,38.25,400.0,30.8202,30.8202,30.772,30.772,400.0
2020-07-09 13:15:00,38.23,38.3,38.22,38.3,1700.0,30.7559,30.8122,30.7478,30.8122,1700.0
2020-07-09 13:20:00,38.27,38.3,38.21,38.3,1300.0,30.7881,30.8122,30.7398,30.8122,1300.0
2020-07-09 13:25:00,38.13,38.26,38.13,38.21,1900.0,30.6754,30.78,30.6754,30.7398,1900.0
2020-07-09 13:30:00,38.28,38.28,38.14,38.18,1900.0,30.7961,30.7961,30.6835,30.7157,1900.0
2020-07-09 13:35:00,38.17,38.18,38.17,38.18,400.0,30.7076,30.7157,30.7076,30.7157,400.0
2020-07-09 13:40:00,38.23,38.25,37.99,37.99,827.0,30.7559,30.772,30.5628,30.5628,827.0
2020-07-09 13:45:00,37.95,38.01,37.95,38.01,700.0,30.5306,30.5789,30.5306,30.5789,700.0
2020-07-09 13:50:00,37.97,37.99,37.91,37.99,1681.0,30.5467,30.5628,30.4984,30.5628,1681.0
2020-07-09 13:55:00,37.95,37.95,37.89,37.93,1621.0,30.5306,30.5306,30.4823,30.5145,1621.0
2020-07-09 14:00:00,37.91,37.91,37.82,37.87,1700.0,30.4984,30.4984,30.426,30.4663,1700.0
2020-07-09 14:05:00,37.9,37.94,37.87,37.87,1600.0,30.4904,30.5226,30.4663,30.4663,1600.0
2020-07-09 14:10:00,37.87,38.01,37.87,38.01,1900.0,30.4663,30.5789,30.4663,30.5789,1900.0
2020-07-09 14:15:00,38.06,38.06,38.0,38.06,700.0,30.6191,30.6191,30.5708,30.6191,700.0
2020-07-09 14:20:00,38.09,38.09,37.95,37.97,1892.0,30.6432,30.6432,30.5306,30.5467,1892.0
2020-07-09 14:25:00,37.95,38.08,37.94,38.08,1400.0,30.5306,30.6352,30.5226,30.6352,1400.0
2020-07-09 14:30:00,38.16,38.2,38.06,38.07,1450.0,30.6996,30.7317,30.6191,30.6272,1450.0
2020-07-09 14:35:00,38.04,38.05,38.0,38.0,937.0,30.603,30.6111,30.5708,30.5708,937.0
2020-07-09 14:40:00,37.99,38.0,37.99,38.0,327.0,30.5628,30.5708,30.5628,30.5708,327.0
2020-07-09 14:45:00,37.91,37.95,37.91,37.95,300.0,30.4984,30.5306,30.4984,30.5306,300.0
2020-07-09 14:50:00,37.88,37.88,37.8,37.8,608.0,30.4743,30.4743,30.4099,30.4099,608.0
2020-07-09 14:55:00,37.82,37.9,37.8,37.81,900.0,30.426,30.4904,30.4099,30.418,900.0
2020-07-09 15:00:00,37.89,37.89,37.78,37.82,1392.0,30.4823,30.4823,30.3939,30.426,1392.0
2020-07-09 15:05:00,37.84,37.84,37.75,37.75,1493.0,30.4421,30.4421,30.3697,30.3697,1493.0
2020-07-09 15:10:00,37.75,37.79,37.74,37.78,2322.0,30.3697,30.4019,30.3617,30.3939,2322.0
2020-07-09 15:15:00,37.78,37.85,37.73,37.75,1600.0,30.3939,30.4502,30.3536,30.3697,1600.0
2020-07-09 15:20:00,37.75,37.76,37.69,37.76,3677.0,30.3697,30.3778,30.3214,30.3778,3677.0
2020-07-09 15:25:00,37.78,37.81,37.71,37.73,5550.0,30.3939,30.418,30.3375,30.3536,5550.0
2020-07-09 15:30:00,37.76,37.83,37.71,37.83,3572.0,30.3778,30.4341,30.3375,30.4341,3572.0
2020-07-09 15:35:00,37.76,37.79,37.68,37.79,1902.0,30.3778,30.4019,30.3134,30.4019,1902.0
2020-07-09 15:40:00,37.78,37.78,37.66,37.66,2600.0,30.3939,30.3939,30.2973,30.2973,2600.0
2020-07-09 15:45:00,37.67,37.74,37.62,37.66,2361.0,30.3054,30.3617,30.2651,30.2973,2361.0
2020-07-09 15:50:00,37.65,37.65,37.43,37.5,11117.0,30.2893,30.2893,30.1123,30.1686,11117.0
2020-07-09 15:55:00,37.49,37.56,37.37,37.5,6750.0,30.1605,30.2169,30.064,30.1686,6750.0
2020-07-10 09:30:00,37.34,37.34,37.0,37.2,2992.0,30.0399,30.0399,29.7663,29.9272,2992.0
2020-07-10 09:35:00,37.12,38.01,37.12,38.0,5461.0,29.8629,30.5789,29.8629,30.5708,5461.0
2020-07-10 09:40:00,37.91,38.03,37.7,37.93,1800.0,30.4984,30.595,30.3295,30.5145,1800.0
2020-07-10 09:45:00,37.96,38.4,37.75,38.4,3722.0,30.5387,30.8926,30.3697,30.8926,3722.0
2020-07-10 09:50:00,38.2,38.31,37.88,38.28,4800.0,30.7317,30.8202,30.4743,30.7961,4800.0
2020-07-10 09:55:00,38.22,38.32,38.05,38.26,1900.0,30.7478,30.8283,30.6111,30.78,1900.0
2020-07-10 10:00:00,38.07,38.07,37.6,37.6,1000.0,30.6272,30.6272,30.249,30.249,1000.0
2020-07-10 10:05:00,37.73,37.86,37.54,37.6,2300.0,30.3536,30.4582,30.2008,30.249,2300.0
2020-07-10 10:10:00,37.74,38.01,37.72,38.01,1600.0,30.3617,30.5789,30.3456,30.5789,1600.0
2020-07-10 10:15:00,38.11,38.11,37.86,37.91,1350.0,30.6593,30.6593,30.4582,30.4984,1350.0
2020-07-10 10:20:00,38.0,38.07,37.93,38.0,1700.0,30.5708,30.6272,30.5145,30.5708,1700.0
2020-07-10 10:25:00,37.94,38.34,37.94,38.29,2945.0,30.5226,30.8444,30.5226,30.8041,2945.0
2020-07-10 10:30:00,38.28,38.31,38.11,38.11,1060.0,30.7961,30.8202,30.6593,30.6593,1060.0
2020-07-10 10:35:00,38.22,38.22,38.1,38.1,755.0,30.7478,30.7478,30.6513,30.6513,755.0
2020-07-10 10:40:00,38.15,38.43,38.13,38.43,1300.0,30.6915,30.9168,30.6754,30.9168,1300.0
2020-07-10 10:45:00,38.42,38.61,38.39,38.58,3872.0,30.9087,31.0616,30.8846,31.0374,3872.0
2020-07-10 10:50:00,38.61,38.64,38.5,38.59,2706.0,31.0616,31.0857,30.9731,31.0455,2706.0
2020-07-10 10:55:00,38.63,38.63,38.47,38.62,3890.0,31.0777,31.0777,30.949,31.0696,3890.0
2020-07-10 11:00:00,38.54,38.61,38.32,38.36,2820.0,31.0053,31.0616,30.8283,30.8605,2820.0
2020-07-10 11:05:00,38.33,38.59,38.33,38.59,1552.0,30.8363,31.0455,30.8363,31.0455,1552.0
2020-07-10 11:10:00,38.65,38.66,38.45,38.53,1300.0,31.0938,31.1018,30.9329,30.9972,1300.0
2020-07-10 11:15:00,38.54,38.54,38.36,38.41,1065.0,31.0053,31.0053,30.8605,30.9007,1065.0
2020-07-10 11:20:00,38.41,38.48,38.41,38.48,400.0,30.9007,30.957,30.9007,30.957,400.0
2020-07-10 11:25:00,38.4,38.44,38.39,38.39,500.0,30.8926,30.9248,30.8846,30.8846,500.0
2020-07-10 11:30:00,38.44,38.44,38.23,38.28,7210.0,30.9248,30.9248,30.7559,30.7961,7210.0
2020-07-10 11:35:00,38.27,38.43,38.27,38.42,300.0,30.7881,30.9168,30.7881,30.9087,300.0
2020-07-10 11:40:00,38.53,38.54,38.51,38.53,400.0,30.9972,31.0053,30.9811,30.9972,400.0
2020-07-10 11:45:00,38.46,38.56,38.46,38.56,750.0,30.9409,31.0214,30.9409,31.0214,750.0
2020-07-10 11:50:00,38.59,38.62,38.59,38.62,300.0,31.0455,31.0696,31.0455,31.0696,300.0
2020-07-10 11:55:00,38.67,38.67,38.5,38.56,2515.0,31.1099,31.1099,30.9731,31.0214,2515.0
2020-07-10 12:00:00,38.49,38.49,38.47,38.47,300.0,30.965,30.965,30.949,30.949,300.0
2020-07-10 12:05:00,38.66,38.72,38.66,38.71,1515.0,31.1018,31.1501,31.1018,31.142,1515.0
2020-07-10 12:10:00,38.71,38.71,38.64,38.7,1000.0,31.142,31.142,31.0857,31.134,1000.0
2020-07-10 12:15:00,38.74,38.74,38.57,38.62,1700.0,31.1662,31.1662,31.0294,31.0696,1700.0
2020-07-10 12:20:00,38.61,38.63,38.61,38.61,500.0,31.0616,31.0777,31.0616,31.0616,500.0
2020-07-10 12:25:00,38.61,38.66,38.58,38.66,1600.0,31.0616,31.1018,31.0374,31.1018,1600.0
2020-07-10 12:30:00,38.57,38.57,38.52,38.52,700.0,31.0294,31.0294,30.9892,30.9892,700.0
2020-07-10 12:35:00,38.58,38.61,38.58,38.59,800.0,31.0374,31.0616,31.0374,31.0455,800.0
2020-07-10 12:40:00,38.49,38.59,38.49,38.59,500.0,30.965,31.0455,30.965,31.0455,500.0
2020-07-10 12:45:00,38.62,38.65,38.62,38.65,500.0,31.0696,31.0938,31.0696,31.0938,500.0
2020-07-10 12:50:00,38.66,38.76,38.66,38.75,800.0,31.1018,31.1823,31.1018,31.1742,800.0
2020-07-10 12:55:00,38.78,38.8,38.71,38.71,1700.0,31.1983,31.2144,31.142,31.142,1700.0
2020-07-10 13:00:00,38.67,38.67,38.59,38.64,500.0,31.1099,31.1099,31.0455,31.0857,500.0
2020-07-10 13:05:00,38.63,38.66,38.63,38.66,700.0,31.0777,31.1018,31.0777,31.1018,700.0
2020-07-10 13:10:00,38.66,38.76,38.66,38.76,950.0,31.1018,31.1823,31.1018,31.1823,950.0
2020-07-10 13:15:00,38.74,38.75,38.63,38.63,800.0,31.1662,31.1742,31.0777,31.0777,800.0
2020-07-10 13:20:00,38.66,38.69,38.65,38.69,1400.0,31.1018,31.1259,31.0938,31.1259,1400.0
2020-07-10 13:25:00,38.7,38.7,38.54,38.54,3680.0,31.134,31.134,31.0053,31.0053,3680.0
2020-07-10 13:30:00,38.59,38.59,38.59,38.59,100.0,31.0455,31.0455,31.0455,31.0455,100.0
2020-07-10 13:35:00,38.55,38.55,38.55,38.55,200.0,31.0133,31.0133,31.0133,31.0133,200.0
2020-07-10 13:40:00,38.62,38.8,38.62,38.79,1842.0,31.0696,31.2144,31.0696,31.2064,1842.0
2020-07-10 13:45:00,38.81,38.85,38.81,38.85,200.0,31.2225,31.2547,31.2225,31.2547,200.0
2020-07-10 13:50:00,38.79,38.82,38.79,38.8,300.0,31.2064,31.2305,31.2064,31.2144,300.0
2020-07-10 13:55:00,38.75,38.82,38.75,38.81,1100.0,31.1742,31.2305,31.1742,31.2225,1100.0
2020-07-10 14:00:00,38.82,38.91,38.82,38.87,1205.0,31.2305,31.3029,31.2305,31.2708,1205.0
2020-07-10 14:05:00,38.83,38.88,38.82,38.85,700.0,31.2386,31.2788,31.2305,31.2547,700.0
2020-07-10 14:10:00,38.82,38.82,38.79,38.81,500.0,31.2305,31.2305,31.2064,31.2225,500.0
2020-07-10 14:15:00,38.8,38.84,38.77,38.84,850.0,31.2144,31.2466,31.1903,31.2466,850.0
2020-07-10 14:20:00,38.84,38.84,38.8,38.8,300.0,31.2466,31.2466,31.2144,31.2144,300.0
2020-07-10 14:25:00,38.82,38.87,38.81,38.81,800.0,31.2305,31.2708,31.2225,31.2225,800.0
2020-07-10 14:30:00,38.81,38.81,38.77,38.77,400.0,31.2225,31.2225,31.1903,31.1903,400.0
2020-07-10 14:35:00,38.79,38.86,38.79,38.86,400.0,31.2064,31.2627,31.2064,31.2627,400.0
2020-07-10 14:40:00,38.86,38.86,38.76,38.77,500.0,31.2627,31.2627,31.1823,31.1903,500.0
2020-07-10 14:45:00,38.81,38.81,38.79,38.79,200.0,31.2225,31.2225,31.2064,31.2064,200.0
2020-07-10 14:50:00,38.76,38.77,38.76,38.77,400.0,31.1823,31.1903,31.1823,31.1903,400.0
2020-07-10 14:55:00,38.53,38.56,38.48,38.5,800.0,30.9972,31.0214,30.957,30.9731,800.0
2020-07-10 15:00:00,38.48,38.54,38.46,38.53,1839.0,30.957,31.0053,30.9409,30.9972,1839.0
2020-07-10 15:05:00,38.51,38.58,38.51,38.54,700.0,30.9811,31.0374,30.9811,31.0053,700.0
2020-07-10 15:10:00,38.58,38.75,38.58,38.73,1500.0,31.0374,31.1742,31.0374,31.1581,1500.0
2020-07-10 15:15:00,38.72,38.8,38.72,38.8,1000.0,31.1501,31.2144,31.1501,31.2144,1000.0
2020-07-10 15:20:00,38.82,38.87,38.8,38.85,3000.0,31.2305,31.2708,31.2144,31.2547,3000.0
2020-07-10 15:25:00,38.87,38.97,38.87,38.94,2000.0,31.2708,31.3512,31.2708,31.3271,2000.0
2020-07-10 15:30:00,38.91,38.92,38.84,38.86,1476.0,31.3029,31.311,31.2466,31.2627,1476.0
2020-07-10 15:35:00,38.89,38.89,38.77,38.85,1700.0,31.2868,31.2868,31.1903,31.2547,1700.0
2020-07-10 15:40:00,38.84,38.87,38.82,38.84,1400.0,31.2466,31.2708,31.2305,31.2466,1400.0
2020-07-10 15:45:00,38.81,38.89,38.81,38.88,5100.0,31.2225,31.2868,31.2225,31.2788,5100.0
2020-07-10 15:50:00,38.91,39.0,38.8,38.8,9757.0,31.3029,31.3753,31.2144,31.2144,9757.0
2020-07-10 15:55:00,38.79,38.94,38.79,38.91,7911.0,31.2064,31.3271,31.2064,31.3029,7911.0
2020-07-13 09:30:00,39.19,39.51,38.76,38.91,2655.0,31.5282,31.7856,31.1823,31.3029,2655.0
2020-07-13 09:35:00,38.94,38.94,38.05,38.33,4850.0,31.3271,31.3271,30.6111,30.8363,4850.0
2020-07-13 09:40:00,38.34,38.48,38.05,38.05,1100.0,30.8444,30.957,30.6111,30.6111,1100.0
2020-07-13 09:45:00,38.04,38.11,37.84,38.01,1800.0,30.603,30.6593,30.4421,30.5789,1800.0
2020-07-13 09:50:00,38.11,38.11,37.8,37.93,1868.0,30.6593,30.6593,30.4099,30.5145,1868.0
2020-07-13 09:55:00,37.85,37.87,37.29,37.31,4724.0,30.4502,30.4663,29.9997,30.0157,4724.0
2020-07-13 10:00:00,37.34,37.35,37.12,37.24,2128.0,30.0399,30.0479,29.8629,29.9594,2128.0
2020-07-13 10:05:00,37.16,37.35,37.12,37.35,1250.0,29.8951,30.0479,29.8629,30.0479,1250.0
2020-07-13 10:10:00,37.21,37.4,37.2,37.31,5822.0,29.9353,30.0881,29.9272,30.0157,5822.0
2020-07-13 10:15:00,37.35,37.42,37.34,37.41,2400.0,30.0479,30.1042,30.0399,30.0962,2400.0
2020-07-13 10:20:00,37.5,37.57,37.35,37.36,2794.0,30.1686,30.2249,30.0479,30.056,2794.0
2020-07-13 10:25:00,37.31,37.45,37.29,37.44,2300.0,30.0157,30.1284,29.9997,30.1203,2300.0
2020-07-13 10:30:00,37.43,37.45,37.28,37.3,3303.0,30.1123,30.1284,29.9916,30.0077,3303.0
2020-07-13 10:35:00,37.28,37.34,37.15,37.16,7007.0,29.9916,30.0399,29.887,29.8951,7007.0
2020-07-13 10:40:00,37.16,37.26,37.02,37.05,3044.0,29.8951,29.9755,29.7824,29.8066,3044.0
2020-07-13 10:45:00,37.04,37.09,36.91,37.09,3987.0,29.7985,29.8388,29.6939,29.8388,3987.0
2020-07-13 10:50:00,37.07,37.16,37.03,37.16,2699.0,29.8227,29.8951,29.7905,29.8951,2699.0
2020-07-13 10:55:00,37.12,37.38,37.12,37.36,2915.0,29.8629,30.0721,29.8629,30.056,2915.0
2020-07-13 11:00:00,37.39,37.42,37.17,37.42,3573.0,30.0801,30.1042,29.9031,30.1042,3573.0
2020-07-13 11:05:00,37.39,37.52,37.39,37.5,1619.0,30.0801,30.1847,30.0801,30.1686,1619.0
2020-07-13 11:10:00,37.5,37.56,37.35,37.52,3076.0,30.1686,30.2169,30.0479,30.1847,3076.0
2020-07-13 11:15:00,37.54,37.54,37.44,37.44,801.0,30.2008,30.2008,30.1203,30.1203,801.0
2020-07-13 11:20:00,37.31,37.43,37.25,37.4,1164.0,30.0157,30.1123,29.9675,30.0881,1164.0
2020-07-13 11:25:00,37.38,37.38,37.17,37.18,3112.0,30.0721,30.0721,29.9031,29.9112,3112.0
2020-07-13 11:30:00,37.17,37.26,37.07,37.26,4300.0,29.9031,29.9755,29.8227,29.9755,4300.0
2020-07-13 11:35:00,37.23,37.28,37.14,37.14,1651.0,29.9514,29.9916,29.879,29.879,1651.0
2020-07-13 11:40:00,37.23,37.23,37.08,37.13,1600.0,29.9514,29.9514,29.8307,29.8709,1600.0
2020-07-13 11:45:00,37.21,37.27,37.08,37.25,1825.0,29.9353,29.9836,29.8307,29.9675,1825.0
2020-07-13 11:50:00,37.26,37.38,37.21,37.35,2146.0,29.9755,30.0721,29.9353,30.0479,2146.0
2020-07-13 11:55:00,37.35,37.35,37.15,37.15,1500.0,30.0479,30.0479,29.887,29.887,1500.0
2020-07-13 12:00:00,37.16,37.28,37.16,37.25,3351.0,29.8951,29.9916,29.8951,29.9675,3351.0
2020-07-13 12:05:00,37.1,37.1,37.07,37.08,1675.0,29.8468,29.8468,29.8227,29.8307,1675.0
2020-07-13 12:10:00,37.11,37.13,37.11,37.13,500.0,29.8548,29.8709,29.8548,29.8709,500.0
2020-07-13 12:15:00,37.15,37.15,37.11,37.12,400.0,29.887,29.887,29.8548,29.8629,400.0
2020-07-13 12:20:00,37.17,37.25,37.17,37.25,400.0,29.9031,29.9675,29.9031,29.9675,400.0
2020-07-13 12:25:00,37.22,37.22,37.05,37.09,1989.0,29.9433,29.9433,29.8066,29.8388,1989.0
2020-07-13 12:30:00,37.13,37.35,37.13,37.27,3680.0,29.8709,30.0479,29.8709,29.9836,3680.0
2020-07-13 12:35:00,37.29,37.58,37.29,37.58,3330.0,29.9997,30.233,29.9997,30.233,3330.0
2020-07-13 12:40:00,37.57,37.72,37.57,37.72,2072.0,30.2249,30.3456,30.2249,30.3456,2072.0
2020-07-13 12:45:00,37.76,37.76,37.62,37.68,1753.0,30.3778,30.3778,30.2651,30.3134,1753.0
2020-07-13 12:50:00,37.75,37.8,37.64,37.64,2508.0,30.3697,30.4099,30.2812,30.2812,2508.0
2020-07-13 12:55:00,37.72,37.8,37.71,37.73,2972.0,30.3456,30.4099,30.3375,30.3536,2972.0
2020-07-13 13:00:00,37.75,37.77,37.63,37.65,3192.0,30.3697,30.3858,30.2732,30.2893,3192.0
2020-07-13 13:05:00,37.68,37.81,37.64,37.81,1400.0,30.3134,30.418,30.2812,30.418,1400.0
2020-07-13 13:10:00,37.85,37.96,37.85,37.95,2200.0,30.4502,30.5387,30.4502,30.5306,2200.0
2020-07-13 13:15:00,38.0,38.21,37.99,38.19,2799.0,30.5708,30.7398,30.5628,30.7237,2799.0
2020-07-13 13:20:00,38.1,38.23,38.1,38.22,1250.0,30.6513,30.7559,30.6513,30.7478,1250.0
2020-07-13 13:25:00,38.19,38.19,38.06,38.09,1711.0,30.7237,30.7237,30.6191,30.6432,1711.0
2020-07-13 13:30:00,38.09,38.21,38.09,38.21,300.0,30.6432,30.7398,30.6432,30.7398,300.0
2020-07-13 13:35:00,38.23,38.33,38.23,38.33,1352.0,30.7559,30.8363,30.7559,30.8363,1352.0
2020-07-13 13:40:00,38.41,38.42,38.33,38.37,2500.0,30.9007,30.9087,30.8363,30.8685,2500.0
2020-07-13 13:45:00,38.45,38.45,38.31,38.38,2180.0,30.9329,30.9329,30.8202,30.8766,2180.0
2020-07-13 13:50:00,38.34,38.34,38.15,38.15,804.0,30.8444,30.8444,30.6915,30.6915,804.0
2020-07-13 13:55:00,38.18,38.25,38.1,38.13,1507.0,30.7157,30.772,30.6513,30.6754,1507.0
2020-07-13 14:00:00,38.05,38.06,37.91,37.98,2916.0,30.6111,30.6191,30.4984,30.5548,2916.0
2020-07-13 14:05:00,38.0,38.04,37.86,37.86,2501.0,30.5708,30.603,30.4582,30.4582,2501.0
2020-07-13 14:10:00,37.9,37.95,37.69,37.74,8518.0,30.4904,30.5306,30.3214,30.3617,8518.0
2020-07-13 14:15:00,37.72,37.87,37.72,37.85,1808.0,30.3456,30.4663,30.3456,30.4502,1808.0
2020-07-13 14:20:00,37.85,37.95,37.67,37.69,2226.0,30.4502,30.5306,30.3054,30.3214,2226.0
2020-07-13 14:25:00,37.7,37.7,37.53,37.53,3309.0,30.3295,30.3295,30.1927,30.1927,3309.0
2020-07-13 14:30:00,37.55,37.64,37.49,37.53,2221.0,30.2088,30.2812,30.1605,30.1927,2221.0
2020-07-13 14:35:00,37.5,37.52,37.43,37.5,1300.0,30.1686,30.1847,30.1123,30.1686,1300.0
2020-07-13 14:40:00,37.51,37.63,37.48,37.61,1500.0,30.1766,30.2732,30.1525,30.2571,1500.0
2020-07-13 14:45:00,37.6,37.73,37.58,37.73,2467.0,30.249,30.3536,30.233,30.3536,2467.0
2020-07-13 14:50:00,37.74,37.8,37.66,37.76,2895.0,30.3617,30.4099,30.2973,30.3778,2895.0
2020-07-13 14:55:00,37.74,37.79,37.68,37.78,1903.0,30.3617,30.4019,30.3134,30.3939,1903.0
2020-07-13 15:00:00,37.8,37.8,37.54,37.6,3710.0,30.4099,30.4099,30.2008,30.249,3710.0
2020-07-13 15:05:00,37.61,37.61,37.43,37.49,3880.0,30.2571,30.2571,30.1123,30.1605,3880.0
2020-07-13 15:10:00,37.49,37.64,37.49,37.61,3925.0,30.1605,30.2812,30.1605,30.2571,3925.0
2020-07-13 15:15:00,37.61,37.82,37.61,37.76,3600.0,30.2571,30.426,30.2571,30.3778,3600.0
2020-07-13 15:20:00,37.71,37.83,37.69,37.69,1934.0,30.3375,30.4341,30.3214,30.3214,1934.0
2020-07-13 15:25:00,37.65,37.66,37.5,37.53,3446.0,30.2893,30.2973,30.1686,30.1927,3446.0
2020-07-13 15:30:00,37.51,37.61,37.49,37.49,2505.0,30.1766,30.2571,30.1605,30.1605,2505.0
2020-07-13 15:35:00,37.47,37.48,37.17,37.3,3899.0,30.1445,30.1525,29.9031,30.0077,3899.0
2020-07-13 15:40:00,37.28,37.48,37.27,37.34,2300.0,29.9916,30.1525,29.9836,30.0399,2300.0
2020-07-13 15:45:00,37.32,37.38,37.07,37.07,2229.0,30.0238,30.0721,29.8227,29.8227,2229.0
2020-07-13 15:50:00,37.15,37.15,36.99,37.13,4556.0,29.887,29.887,29.7583,29.8709,4556.0
2020-07-13 15:55:00,37.13,37.18,36.97,37.07,7710.0,29.8709,29.9112,29.7422,29.8227,7710.0
2020-07-14 09:30:00,37.23,37.23,36.94,37.0,1740.0,29.9514,29.9514,29.7181,29.7663,1740.0
2020-07-14 09:35:00,37.06,37.4,37.0,37.4,2030.0,29.8146,30.0881,29.7663,30.0881,2030.0
2020-07-14 09:40:00,37.25,37.7,37.25,37.51,2100.0,29.9675,30.3295,29.9675,30.1766,2100.0
2020-07-14 09:45:00,37.46,37.95,37.46,37.95,7840.0,30.1364,30.5306,30.1364,30.5306,7840.0
2020-07-14 09:50:00,37.87,37.91,37.75,37.9,2700.0,30.4663,30.4984,30.3697,30.4904,2700.0
2020-07-14 09:55:00,37.81,38.16,37.71,38.16,8002.0,30.418,30.6996,30.3375,30.6996,8002.0
2020-07-14 10:00:00,38.0,38.18,38.0,38.13,6105.0,30.5708,30.7157,30.5708,30.6754,6105.0
2020-07-14 10:05:00,37.95,37.99,37.64,37.64,3450.0,30.5306,30.5628,30.2812,30.2812,3450.0
2020-07-14 10:10:00,37.79,37.82,37.65,37.77,850.0,30.4019,30.426,30.2893,30.3858,850.0
2020-07-14 10:15:00,37.83,37.94,37.75,37.89,1500.0,30.4341,30.5226,30.3697,30.4823,1500.0
2020-07-14 10:20:00,38.02,38.23,37.99,37.99,9081.0,30.5869,30.7559,30.5628,30.5628,9081.0
2020-07-14 10:25:00,37.93,38.25,37.93,38.25,3253.0,30.5145,30.772,30.5145,30.772,3253.0
2020-07-14 10:30:00,38.26,38.32,38.16,38.28,2792.0,30.78,30.8283,30.6996,30.7961,2792.0
2020-07-14 10:35:00,38.28,38.31,38.14,38.23,7517.0,30.7961,30.8202,30.6835,30.7559,7517.0
2020-07-14 10:40:00,38.24,38.35,38.24,38.25,3273.0,30.7639,30.8524,30.7639,30.772,3273.0
2020-07-14 10:45:00,38.28,38.28,38.05,38.05,3900.0,30.7961,30.7961,30.6111,30.6111,3900.0
2020-07-14 10:50:00,38.13,38.4,38.13,38.32,2350.0,30.6754,30.8926,30.6754,30.8283,2350.0
2020-07-14 10:55:00,38.33,38.33,38.12,38.24,2941.0,30.8363,30.8363,30.6674,30.7639,2941.0
2020-07-14 11:00:00,38.25,38.62,38.24,38.53,6931.0,30.772,31.0696,30.7639,30.9972,6931.0
2020-07-14 11:05:00,38.48,38.75,38.45,38.71,3457.0,30.957,31.1742,30.9329,31.142,3457.0
2020-07-14 11:10:00,38.7,38.8,38.59,38.65,3720.0,31.134,31.2144,31.0455,31.0938,3720.0
2020-07-14 11:15:00,38.64,38.72,38.54,38.72,1100.0,31.0857,31.1501,31.0053,31.1501,1100.0
2020-07-14 11:20:00,38.68,38.69,38.63,38.69,300.0,31.1179,31.1259,31.0777,31.1259,300.0
2020-07-14 11:25:00,38.69,38.71,38.57,38.71,900.0,31.1259,31.142,31.0294,31.142,900.0
2020-07-14 11:30:00,38.68,38.95,38.68,38.92,4462.0,31.1179,31.3351,31.1179,31.311,4462.0
2020-07-14 11:35:00,38.92,38.97,38.83,38.83,2908.0,31.311,31.3512,31.2386,31.2386,2908.0
2020-07-14 11:40:00,38.92,38.93,38.86,38.86,1866.0,31.311,31.319,31.2627,31.2627,1866.0
2020-07-14 11:45:00,38.97,39.07,38.88,39.07,2997.0,31.3512,31.4317,31.2788,31.4317,2997.0
2020-07-14 11:50:00,39.05,39.26,39.04,39.26,5050.0,31.4156,31.5845,31.4075,31.5845,5050.0
2020-07-14 11:55:00,39.29,39.33,39.19,39.33,5983.0,31.6086,31.6408,31.5282,31.6408,5983.0
2020-07-14 12:00:00,39.31,39.33,39.15,39.18,4186.0,31.6247,31.6408,31.496,31.5201,4186.0
2020-07-14 12:05:00,39.14,39.14,38.96,39.0,4125.0,31.488,31.488,31.3432,31.3753,4125.0
2020-07-14 12:10:00,38.98,39.0,38.89,38.94,3184.0,31.3592,31.3753,31.2868,31.3271,3184.0
2020-07-14 12:15:00,38.93,39.04,38.93,39.01,2100.0,31.319,31.4075,31.319,31.3834,2100.0
2020-07-14 12:20:00,39.03,39.12,38.97,38.99,2050.0,31.3995,31.4719,31.3512,31.3673,2050.0
2020-07-14 12:25:00,38.91,38.92,38.77,38.87,2664.0,31.3029,31.311,31.1903,31.2708,2664.0
2020-07-14 12:30:00,38.89,38.93,38.83,38.83,2445.0,31.2868,31.319,31.2386,31.2386,2445.0
2020-07-14 12:35:00,38.9,38.94,38.78,38.78,2492.0,31.2949,31.3271,31.1983,31.1983,2492.0
2020-07-14 12:40:00,38.91,38.98,38.82,38.82,2135.0,31.3029,31.3592,31.2305,31.2305,2135.0
2020-07-14 12:45:00,38.89,38.94,38.87,38.87,1600.0,31.2868,31.3271,31.2708,31.2708,1600.0
2020-07-14 12:50:00,38.86,38.86,38.74,38.82,2300.0,31.2627,31.2627,31.1662,31.2305,2300.0
2020-07-14 12:55:00,38.82,38.82,38.69,38.76,2201.0,31.2305,31.2305,31.1259,31.1823,2201.0
2020-07-14 13:00:00,38.76,38.8,38.76,38.8,1500.0,31.1823,31.2144,31.1823,31.2144,1500.0
2020-07-14 13:05:00,38.86,38.92,38.78,38.81,2289.0,31.2627,31.311,31.1983,31.2225,2289.0
2020-07-14 13:10:00,38.8,38.8,38.57,38.57,4000.0,31.2144,31.2144,31.0294,31.0294,4000.0
2020-07-14 13:15:00,38.61,38.64,38.58,38.64,2922.0,31.0616,31.0857,31.0374,31.0857,2922.0
2020-07-14 13:20:00,38.66,38.84,38.66,38.84,800.0,31.1018,31.2466,31.1018,31.2466,800.0
2020-07-14 13:25:00,38.86,38.89,38.7,38.7,1600.0,31.2627,31.2868,31.134,31.134,1600.0
2020-07-14 13:30:00,38.67,38.67,38.62,38.65,600.0,31.1099,31.1099,31.0696,31.0938,600.0
2020-07-14 13:35:00,38.62,38.66,38.61,38.66,800.0,31.0696,31.1018,31.0616,31.1018,800.0
2020-07-14 13:40:00,38.69,38.75,38.68,38.7,990.0,31.1259,31.1742,31.1179,31.134,990.0
2020-07-14 13:45:00,38.71,38.72,38.68,38.72,800.0,31.142,31.1501,31.1179,31.1501,800.0
2020-07-14 13:50:00,38.9,38.93,38.9,38.93,300.0,31.2949,31.319,31.2949,31.319,300.0
2020-07-14 13:55:00,38.88,38.94,38.78,38.94,1565.0,31.2788,31.3271,31.1983,31.3271,1565.0
2020-07-14 14:00:00,39.0,39.08,39.0,39.05,2267.0,31.3753,31.4397,31.3753,31.4156,2267.0
2020-07-14 14:05:00,38.93,38.93,38.76,38.76,322.0,31.319,31.319,31.1823,31.1823,322.0
2020-07-14 14:10:00,38.79,38.79,38.74,38.74,1386.0,31.2064,31.2064,31.1662,31.1662,1386.0
2020-07-14 14:15:00,38.72,38.84,38.72,38.84,700.0,31.1501,31.2466,31.1501,31.2466,700.0
2020-07-14 14:20:00,38.83,38.88,38.8,38.82,1099.0,31.2386,31.2788,31.2144,31.2305,1099.0
2020-07-14 14:25:00,38.86,38.86,38.69,38.71,1200.0,31.2627,31.2627,31.1259,31.142,1200.0
2020-07-14 14:30:00,38.72,38.72,38.69,38.72,978.0,31.1501,31.1501,31.1259,31.1501,978.0
2020-07-14 14:35:00,38.65,38.72,38.65,38.71,1359.0,31.0938,31.1501,31.0938,31.142,1359.0
2020-07-14 14:40:00,38.71,38.72,38.65,38.66,800.0,31.142,31.1501,31.0938,31.1018,800.0
2020-07-14 14:45:00,38.77,38.77,38.6,38.65,1600.0,31.1903,31.1903,31.0535,31.0938,1600.0
2020-07-14 14:50:00,38.66,38.85,38.66,38.85,800.0,31.1018,31.2547,31.1018,31.2547,800.0
2020-07-14 14:55:00,38.92,39.07,38.92,39.03,3483.0,31.311,31.4317,31.311,31.3995,3483.0
2020-07-14 15:00:00,39.04,39.05,38.94,39.0,1300.0,31.4075,31.4156,31.3271,31.3753,1300.0
2020-07-14 15:05:00,38.97,39.01,38.92,38.96,900.0,31.3512,31.3834,31.311,31.3432,900.0
2020-07-14 15:10:00,38.97,38.98,38.89,38.89,743.0,31.3512,31.3592,31.2868,31.2868,743.0
2020-07-14 15:15:00,38.84,38.86,38.8,38.86,1300.0,31.2466,31.2627,31.2144,31.2627,1300.0
2020-07-14 15:20:00,38.89,38.92,38.83,38.83,600.0,31.2868,31.311,31.2386,31.2386,600.0
2020-07-14 15:25:00,38.76,38.95,38.76,38.94,1355.0,31.1823,31.3351,31.1823,31.3271,1355.0
2020-07-14 15:30:00,38.92,38.96,38.89,38.92,2100.0,31.311,31.3432,31.2868,31.311,2100.0
2020-07-14 15:35:00,38.9,38.98,38.88,38.93,2100.0,31.2949,31.3592,31.2788,31.319,2100.0
2020-07-14 15:40:00,38.93,38.95,38.9,38.92,1500.0,31.319,31.3351,31.2949,31.311,1500.0
2020-07-14 15:45:00,38.98,39.15,38.98,39.12,2100.0,31.3592,31.496,31.3592,31.4719,2100.0
2020-07-14 15:50:00,39.19,39.41,39.18,39.38,5560.0,31.5282,31.7052,31.5201,31.681,5560.0
2020-07-14 15:55:00,39.38,39.38,39.17,39.25,9692.0,31.681,31.681,31.5121,31.5765,9692.0
2020-07-15 09:30:00,39.99,40.11,39.21,39.39,7857.0,32.1718,32.2683,31.5443,31.6891,7857.0
2020-07-15 09:35:00,39.39,39.59,38.83,39.0,5172.0,31.6891,31.85,31.2386,31.3753,5172.0
2020-07-15 09:40:00,39.0,39.23,38.44,38.5,7379.0,31.3753,31.5604,30.9248,30.9731,7379.0
2020-07-15 09:45:00,38.52,38.59,38.21,38.31,9667.0,30.9892,31.0455,30.7398,30.8202,9667.0
2020-07-15 09:50:00,38.3,38.59,38.15,38.43,5142.0,30.8122,31.0455,30.6915,30.9168,5142.0
2020-07-15 09:55:00,38.66,39.0,38.6,38.88,6306.0,31.1018,31.3753,31.0535,31.2788,6306.0
2020-07-15 10:00:00,39.07,39.07,38.71,38.71,5380.0,31.4317,31.4317,31.142,31.142,5380.0
2020-07-15 10:05:00,38.72,38.72,38.49,38.7,2000.0,31.1501,31.1501,30.965,31.134,2000.0
2020-07-15 10:10:00,38.73,38.73,38.46,38.53,2561.0,31.1581,31.1581,30.9409,30.9972,2561.0
2020-07-15 10:15:00,38.6,38.71,38.6,38.7,2800.0,31.0535,31.142,31.0535,31.134,2800.0
2020-07-15 10:20:00,38.75,38.88,38.72,38.73,1406.0,31.1742,31.2788,31.1501,31.1581,1406.0
2020-07-15 10:25:00,38.81,38.85,38.72,38.79,1400.0,31.2225,31.2547,31.1501,31.2064,1400.0
2020-07-15 10:30:00,38.85,39.1,38.83,39.08,1919.0,31.2547,31.4558,31.2386,31.4397,1919.0
2020-07-15 10:35:00,39.06,39.2,39.04,39.13,5760.0,31.4236,31.5362,31.4075,31.4799,5760.0
2020-07-15 10:40:00,39.11,39.37,39.11,39.35,2196.0,31.4638,31.673,31.4638,31.6569,2196.0
2020-07-15 10:45:00,39.32,39.39,39.2,39.35,2200.0,31.6328,31.6891,31.5362,31.6569,2200.0
2020-07-15 10:50:00,39.42,39.59,39.42,39.49,4209.0,31.7132,31.85,31.7132,31.7695,4209.0
2020-07-15 10:55:00,39.49,39.61,39.47,39.6,1750.0,31.7695,31.8661,31.7535,31.858,1750.0
2020-07-15 11:00:00,39.61,39.61,39.42,39.44,1802.0,31.8661,31.8661,31.7132,31.7293,1802.0
2020-07-15 11:05:00,39.34,39.35,39.21,39.21,1149.0,31.6489,31.6569,31.5443,31.5443,1149.0
2020-07-15 11:10:00,39.25,39.25,39.1,39.17,993.0,31.5765,31.5765,31.4558,31.5121,993.0
2020-07-15 11:15:00,39.21,39.23,39.07,39.09,1400.0,31.5443,31.5604,31.4317,31.4477,1400.0
2020-07-15 11:20:00,38.99,39.05,38.99,38.99,1200.0,31.3673,31.4156,31.3673,31.3673,1200.0
2020-07-15 11:25:00,38.89,39.1,38.89,39.1,1300.0,31.2868,31.4558,31.2868,31.4558,1300.0
2020-07-15 11:30:00,39.12,39.12,39.02,39.1,1100.0,31.4719,31.4719,31.3914,31.4558,1100.0
2020-07-15 11:35:00,39.02,39.02,38.9,38.9,800.0,31.3914,31.3914,31.2949,31.2949,800.0
2020-07-15 11:40:00,38.85,39.01,38.85,38.97,900.0,31.2547,31.3834,31.2547,31.3512,900.0
2020-07-15 11:45:00,39.0,39.0,38.86,38.94,791.0,31.3753,31.3753,31.2627,31.3271,791.0
2020-07-15 11:50:00,39.0,39.03,38.94,38.96,1600.0,31.3753,31.3995,31.3271,31.3432,1600.0
2020-07-15 11:55:00,38.96,38.96,38.81,38.81,800.0,31.3432,31.3432,31.2225,31.2225,800.0
2020-07-15 12:00:00,38.79,38.84,38.79,38.79,600.0,31.2064,31.2466,31.2064,31.2064,600.0
2020-07-15 12:05:00,38.81,39.02,38.81,38.99,1171.0,31.2225,31.3914,31.2225,31.3673,1171.0
2020-07-15 12:10:00,38.97,39.04,38.97,39.02,663.0,31.3512,31.4075,31.3512,31.3914,663.0
2020-07-15 12:15:00,39.12,39.28,39.12,39.17,1249.0,31.4719,31.6006,31.4719,31.5121,1249.0
2020-07-15 12:20:00,39.23,39.33,39.21,39.33,1200.0,31.5604,31.6408,31.5443,31.6408,1200.0
2020-07-15 12:25:00,39.38,39.49,39.35,39.47,1400.0,31.681,31.7695,31.6569,31.7535,1400.0
2020-07-15 12:30:00,39.45,39.53,39.45,39.46,1249.0,31.7374,31.8017,31.7374,31.7454,1249.0
2020-07-15 12:35:00,39.54,39.54,39.46,39.46,900.0,31.8098,31.8098,31.7454,31.7454,900.0
2020-07-15 12:40:00,39.47,39.64,39.47,39.63,840.0,31.7535,31.8902,31.7535,31.8822,840.0
2020-07-15 12:45:00,39.61,39.64,39.56,39.62,3522.0,31.8661,31.8902,31.8259,31.8741,3522.0
2020-07-15 12:50:00,39.6,39.7,39.57,39.64,1500.0,31.858,31.9385,31.8339,31.8902,1500.0
2020-07-15 12:55:00,39.66,39.67,39.59,39.66,1200.0,31.9063,31.9144,31.85,31.9063,1200.0
2020-07-15 13:00:00,39.68,39.8,39.64,39.8,2364.0,31.9224,32.0189,31.8902,32.0189,2364.0
2020-07-15 13:05:00,39.82,39.9,39.82,39.89,1200.0,32.035,32.0994,32.035,32.0913,1200.0
2020-07-15 13:10:00,39.9,39.93,39.82,39.93,1800.0,32.0994,32.1235,32.035,32.1235,1800.0
2020-07-15 13:15:00,39.93,39.95,39.9,39.9,700.0,32.1235,32.1396,32.0994,32.0994,700.0
2020-07-15 13:20:00,39.91,40.05,39.91,40.05,2106.0,32.1074,32.2201,32.1074,32.2201,2106.0
2020-07-15 13:25:00,40.1,40.1,39.99,40.07,1600.0,32.2603,32.2603,32.1718,32.2361,1600.0
2020-07-15 13:30:00,40.04,40.04,39.85,39.85,1300.0,32.212,32.212,32.0592,32.0592,1300.0
2020-07-15 13:35:00,39.9,39.9,39.85,39.85,300.0,32.0994,32.0994,32.0592,32.0592,300.0
2020-07-15 13:40:00,39.83,39.85,39.79,39.79,700.0,32.0431,32.0592,32.0109,32.0109,700.0
2020-07-15 13:45:00,39.8,39.85,39.73,39.75,1200.0,32.0189,32.0592,31.9626,31.9787,1200.0
2020-07-15 13:50:00,39.76,39.76,39.64,39.69,900.0,31.9868,31.9868,31.8902,31.9304,900.0
2020-07-15 13:55:00,39.68,39.72,39.68,39.72,900.0,31.9224,31.9546,31.9224,31.9546,900.0
2020-07-15 14:00:00,39.79,39.89,39.76,39.83,1100.0,32.0109,32.0913,31.9868,32.0431,1100.0
2020-07-15 14:05:00,39.81,39.81,39.66,39.66,800.0,32.027,32.027,31.9063,31.9063,800.0
2020-07-15 14:10:00,39.58,39.61,39.55,39.55,500.0,31.8419,31.8661,31.8178,31.8178,500.0
2020-07-15 14:15:00,39.49,39.54,39.47,39.47,700.0,31.7695,31.8098,31.7535,31.7535,700.0
2020-07-15 14:20:00,39.48,39.59,39.48,39.5,2800.0,31.7615,31.85,31.7615,31.7776,2800.0
2020-07-15 14:25:00,39.51,39.51,39.39,39.46,3500.0,31.7856,31.7856,31.6891,31.7454,3500.0
2020-07-15 14:30:00,39.47,39.71,39.43,39.7,2600.0,31.7535,31.9465,31.7213,31.9385,2600.0
2020-07-15 14:35:00,39.66,39.74,39.62,39.74,1200.0,31.9063,31.9707,31.8741,31.9707,1200.0
2020-07-15 14:40:00,39.73,39.84,39.73,39.75,1300.0,31.9626,32.0511,31.9626,31.9787,1300.0
2020-07-15 14:45:00,39.77,39.96,39.77,39.96,1200.0,31.9948,32.1477,31.9948,32.1477,1200.0
2020-07-15 14:50:00,39.97,40.02,39.81,39.81,2900.0,32.1557,32.1959,32.027,32.027,2900.0
2020-07-15 14:55:00,39.79,39.79,39.66,39.66,4992.0,32.0109,32.0109,31.9063,31.9063,4992.0
2020-07-15 15:00:00,39.68,39.76,39.68,39.68,1200.0,31.9224,31.9868,31.9224,31.9224,1200.0
2020-07-15 15:05:00,39.68,39.75,39.61,39.72,6500.0,31.9224,31.9787,31.8661,31.9546,6500.0
2020-07-15 15:10:00,39.72,39.74,39.62,39.7,2325.0,31.9546,31.9707,31.8741,31.9385,2325.0
2020-07-15 15:15:00,39.62,39.71,39.62,39.71,1700.0,31.8741,31.9465,31.8741,31.9465,1700.0
2020-07-15 15:20:00,39.69,39.71,39.63,39.68,2000.0,31.9304,31.9465,31.8822,31.9224,2000.0
2020-07-15 15:25:00,39.69,39.77,39.64,39.77,2100.0,31.9304,31.9948,31.8902,31.9948,2100.0
2020-07-15 15:30:00,39.78,39.87,39.76,39.85,3325.0,32.0028,32.0752,31.9868,32.0592,3325.0
2020-07-15 15:35:00,39.86,39.92,39.7,39.73,3881.0,32.0672,32.1155,31.9385,31.9626,3881.0
2020-07-15 15:40:00,39.73,39.84,39.71,39.81,2377.0,31.9626,32.0511,31.9465,32.027,2377.0
2020-07-15 15:45:00,39.86,40.03,39.86,40.03,4121.0,32.0672,32.204,32.0672,32.204,4121.0
2020-07-15 15:50:00,40.04,40.05,39.88,39.96,8500.0,32.212,32.2201,32.0833,32.1477,8500.0
2020-07-15 15:55:00,39.94,39.99,39.88,39.93,7185.0,32.1316,32.1718,32.0833,32.1235,7185.0
2020-07-16 09:30:00,39.06,39.19,38.61,38.61,1300.0,31.4236,31.5282,31.0616,31.0616,1300.0
2020-07-16 09:35:00,38.81,38.9,38.61,38.63,4109.0,31.2225,31.2949,31.0616,31.0777,4109.0
2020-07-16 09:40:00,38.61,38.61,38.3,38.46,1500.0,31.0616,31.0616,30.8122,30.9409,1500.0
2020-07-16 09:45:00,38.56,38.75,38.56,38.71,900.0,31.0214,31.1742,31.0214,31.142,900.0
2020-07-16 09:50:00,38.7,38.85,38.7,38.73,2300.0,31.134,31.2547,31.134,31.1581,2300.0
2020-07-16 09:55:00,38.79,38.79,38.61,38.61,600.0,31.2064,31.2064,31.0616,31.0616,600.0
2020-07-16 10:00:00,38.62,38.62,38.3,38.3,1300.0,31.0696,31.0696,30.8122,30.8122,1300.0
2020-07-16 10:05:00,38.27,38.41,38.2,38.41,400.0,30.7881,30.9007,30.7317,30.9007,400.0
2020-07-16 10:10:00,38.5,38.6,38.5,38.6,884.0,30.9731,31.0535,30.9731,31.0535,884.0
2020-07-16 10:15:00,38.6,38.7,38.6,38.7,1100.0,31.0535,31.134,31.0535,31.134,1100.0
2020-07-16 10:20:00,38.77,38.96,38.77,38.96,1300.0,31.1903,31.3432,31.1903,31.3432,1300.0
2020-07-16 10:25:00,38.88,39.0,38.86,39.0,2189.0,31.2788,31.3753,31.2627,31.3753,2189.0
2020-07-16 10:30:00,38.95,38.96,38.89,38.96,1399.0,31.3351,31.3432,31.2868,31.3432,1399.0
2020-07-16 10:35:00,38.99,39.09,38.99,39.09,600.0,31.3673,31.4477,31.3673,31.4477,600.0
2020-07-16 10:40:00,39.07,39.07,38.9,38.9,229.0,31.4317,31.4317,31.2949,31.2949,229.0
2020-07-16 10:45:00,39.03,39.03,39.03,39.03,100.0,31.3995,31.3995,31.3995,31.3995,100.0
2020-07-16 10:50:00,39.2,39.4,39.2,39.4,4700.0,31.5362,31.6971,31.5362,31.6971,4700.0
2020-07-16 10:55:00,39.45,39.45,39.45,39.45,300.0,31.7374,31.7374,31.7374,31.7374,300.0
2020-07-16 11:00:00,39.39,39.39,39.39,39.39,100.0,31.6891,31.6891,31.6891,31.6891,100.0
2020-07-16 11:05:00,39.51,39.52,39.24,39.24,900.0,31.7856,31.7937,31.5684,31.5684,900.0
2020-07-16 11:10:00,39.42,39.63,39.42,39.63,1580.0,31.7132,31.8822,31.7132,31.8822,1580.0
2020-07-16 11:15:00,39.73,39.82,39.71,39.81,1114.0,31.9626,32.035,31.9465,32.027,1114.0
2020-07-16 11:20:00,39.91,39.97,39.8,39.96,1740.0,32.1074,32.1557,32.0189,32.1477,1740.0
2020-07-16 11:25:00,39.92,40.25,39.92,40.18,1693.0,32.1155,32.381,32.1155,32.3246,1693.0
2020-07-16 11:30:00,40.15,40.23,39.99,39.99,811.0,32.3005,32.3649,32.1718,32.1718,811.0
2020-07-16 11:35:00,40.05,40.09,40.03,40.08,500.0,32.2201,32.2522,32.204,32.2442,500.0
2020-07-16 11:40:00,40.09,40.14,39.92,40.09,1061.0,32.2522,32.2925,32.1155,32.2522,1061.0
2020-07-16 11:45:00,40.12,40.25,40.12,40.25,1800.0,32.2764,32.381,32.2764,32.381,1800.0
2020-07-16 11:50:00,40.24,40.31,40.24,40.3,300.0,32.3729,32.4292,32.3729,32.4212,300.0
2020-07-16 11:55:00,40.35,40.45,40.35,40.4,900.0,32.4614,32.5419,32.4614,32.5016,900.0
2020-07-16 12:00:00,40.34,40.41,40.19,40.22,900.0,32.4534,32.5097,32.3327,32.3568,900.0
2020-07-16 12:05:00,40.34,40.53,40.32,40.47,1864.0,32.4534,32.6062,32.4373,32.5579,1864.0
2020-07-16 12:10:00,40.47,40.47,40.35,40.35,500.0,32.5579,32.5579,32.4614,32.4614,500.0
2020-07-16 12:15:00,40.33,40.33,40.13,40.13,1300.0,32.4453,32.4453,32.2844,32.2844,1300.0
2020-07-16 12:20:00,40.18,40.19,40.11,40.11,400.0,32.3246,32.3327,32.2683,32.2683,400.0
2020-07-16 12:25:00,40.17,40.19,39.98,40.04,800.0,32.3166,32.3327,32.1637,32.212,800.0
2020-07-16 12:30:00,40.03,40.04,39.98,40.04,300.0,32.204,32.212,32.1637,32.212,300.0
2020-07-16 12:35:00,40.09,40.11,40.04,40.08,533.0,32.2522,32.2683,32.212,32.2442,533.0
2020-07-16 12:40:00,40.1,40.17,40.1,40.17,971.0,32.2603,32.3166,32.2603,32.3166,971.0
2020-07-16 12:45:00,40.08,40.21,40.08,40.21,600.0,32.2442,32.3488,32.2442,32.3488,600.0
2020-07-16 12:50:00,40.17,40.17,40.08,40.1,700.0,32.3166,32.3166,32.2442,32.2603,700.0
2020-07-16 12:55:00,40.06,40.06,39.94,40.01,1800.0,32.2281,32.2281,32.1316,32.1879,1800.0
2020-07-16 13:00:00,39.94,39.94,39.89,39.89,200.0,32.1316,32.1316,32.0913,32.0913,200.0
2020-07-16 13:05:00,39.9,39.95,39.9,39.95,500.0,32.0994,32.1396,32.0994,32.1396,500.0
2020-07-16 13:10:00,40.03,40.03,40.0,40.0,600.0,32.204,32.204,32.1798,32.1798,600.0
2020-07-16 13:15:00,40.02,40.03,40.0,40.0,300.0,32.1959,32.204,32.1798,32.1798,300.0
2020-07-16 13:20:00,40.04,40.06,40.0,40.0,400.0,32.212,32.2281,32.1798,32.1798,400.0
2020-07-16 13:25:00,40.0,40.04,40.0,40.04,200.0,32.1798,32.212,32.1798,32.212,200.0
2020-07-16 13:30:00,40.08,40.08,40.03,40.04,800.0,32.2442,32.2442,32.204,32.212,800.0
2020-07-16 13:35:00,40.04,40.04,39.96,39.96,500.0,32.212,32.212,32.1477,32.1477,500.0
2020-07-16 13:40:00,39.91,40.01,39.91,40.0,900.0,32.1074,32.1879,32.1074,32.1798,900.0
2020-07-16 13:45:00,40.0,40.0,40.0,40.0,0.0,32.1798,32.1798,32.1798,32.1798,0.0
2020-07-16 13:50:00,40.03,40.03,39.99,39.99,300.0,32.204,32.204,32.1718,32.1718,300.0
2020-07-16 13:55:00,39.94,39.97,39.91,39.97,600.0,32.1316,32.1557,32.1074,32.1557,600.0
2020-07-16 14:00:00,40.03,40.09,40.03,40.08,400.0,32.204,32.2522,32.204,32.2442,400.0
2020-07-16 14:05:00,40.03,40.15,40.03,40.15,400.0,32.204,32.3005,32.204,32.3005,400.0
2020-07-16 14:10:00,40.12,40.12,40.01,40.07,600.0,32.2764,32.2764,32.1879,32.2361,600.0
2020-07-16 14:15:00,39.97,39.97,39.97,39.97,100.0,32.1557,32.1557,32.1557,32.1557,100.0
2020-07-16 14:20:00,39.93,39.93,39.86,39.86,300.0,32.1235,32.1235,32.0672,32.0672,300.0
2020-07-16 14:25:00,39.85,39.85,39.79,39.79,300.0,32.0592,32.0592,32.0109,32.0109,300.0
2020-07-16 14:30:00,39.81,39.82,39.73,39.73,700.0,32.027,32.035,31.9626,31.9626,700.0
2020-07-16 14:35:00,39.63,39.63,39.63,39.63,100.0,31.8822,31.8822,31.8822,31.8822,100.0
2020-07-16 14:40:00,39.63,39.64,39.54,39.54,1442.0,31.8822,31.8902,31.8098,31.8098,1442.0
2020-07-16 14:45:00,39.57,39.57,39.47,39.47,750.0,31.8339,31.8339,31.7535,31.7535,750.0
2020-07-16 14:50:00,39.47,39.5,39.38,39.38,4166.0,31.7535,31.7776,31.681,31.681,4166.0
2020-07-16 14:55:00,39.29,39.32,39.29,39.32,500.0,31.6086,31.6328,31.6086,31.6328,500.0
2020-07-16 15:00:00,39.33,39.33,39.27,39.29,400.0,31.6408,31.6408,31.5926,31.6086,400.0
2020-07-16 15:05:00,39.33,39.33,39.33,39.33,200.0,31.6408,31.6408,31.6408,31.6408,200.0
2020-07-16 15:10:00,39.32,39.35,39.29,39.32,1031.0,31.6328,31.6569,31.6086,31.6328,1031.0
2020-07-16 15:15:00,39.4,39.41,39.38,39.41,500.0,31.6971,31.7052,31.681,31.7052,500.0
2020-07-16 15:20:00,39.43,39.53,39.42,39.48,1408.0,31.7213,31.8017,31.7132,31.7615,1408.0
2020-07-16 15:25:00,39.51,39.51,39.46,39.47,1000.0,31.7856,31.7856,31.7454,31.7535,1000.0
2020-07-16 15:30:00,39.38,39.49,39.38,39.44,800.0,31.681,31.7695,31.681,31.7293,800.0
2020-07-16 15:35:00,39.42,39.47,39.39,39.43,1600.0,31.7132,31.7535,31.6891,31.7213,1600.0
2020-07-16 15:40:00,39.43,39.43,39.39,39.42,800.0,31.7213,31.7213,31.6891,31.7132,800.0
2020-07-16 15:45:00,39.4,39.42,39.32,39.34,2346.0,31.6971,31.7132,31.6328,31.6489,2346.0
2020-07-16 15:50:00,39.36,39.54,39.35,39.52,3800.0,31.665,31.8098,31.6569,31.7937,3800.0
2020-07-16 15:55:00,39.54,39.56,39.44,39.5,4378.0,31.8098,31.8259,31.7293,31.7776,4378.0
2020-07-17 09:30:00,39.51,39.51,39.1,39.46,500.0,31.7856,31.7856,31.4558,31.7454,500.0
2020-07-17 09:35:00,39.56,39.57,39.35,39.51,609.0,31.8259,31.8339,31.6569,31.7856,609.0
2020-07-17 09:40:00,39.71,40.06,39.71,40.04,681.0,31.9465,32.2281,31.9465,32.212,681.0
2020-07-17 09:45:00,40.09,40.09,40.0,40.04,2100.0,32.2522,32.2522,32.1798,32.212,2100.0
2020-07-17 09:50:00,40.15,40.22,40.07,40.07,586.0,32.3005,32.3568,32.2361,32.2361,586.0
2020-07-17 09:55:00,40.08,40.08,40.08,40.08,410.0,32.2442,32.2442,32.2442,32.2442,410.0
2020-07-17 10:00:00,39.92,39.93,39.8,39.8,1400.0,32.1155,32.1235,32.0189,32.0189,1400.0
2020-07-17 10:05:00,39.6,39.69,39.56,39.69,1930.0,31.858,31.9304,31.8259,31.9304,1930.0
2020-07-17 10:10:00,39.48,39.48,39.48,39.48,687.0,31.7615,31.7615,31.7615,31.7615,687.0
2020-07-17 10:15:00,39.41,39.41,39.41,39.41,100.0,31.7052,31.7052,31.7052,31.7052,100.0
2020-07-17 10:20:00,39.25,39.25,39.0,39.0,2710.0,31.5765,31.5765,31.3753,31.3753,2710.0
2020-07-17 10:25:00,39.01,39.01,38.92,38.92,2383.0,31.3834,31.3834,31.311,31.311,2383.0
2020-07-17 10:30:00,38.8,38.8,38.8,38.8,118.0,31.2144,31.2144,31.2144,31.2144,118.0
2020-07-17 10:35:00,38.82,38.93,38.81,38.88,6696.0,31.2305,31.319,31.2225,31.2788,6696.0
2020-07-17 10:40:00,38.96,39.06,38.92,39.06,3050.0,31.3432,31.4236,31.311,31.4236,3050.0
2020-07-17 10:45:00,39.03,39.24,39.03,39.21,1946.0,31.3995,31.5684,31.3995,31.5443,1946.0
2020-07-17 10:50:00,39.18,39.32,39.18,39.32,700.0,31.5201,31.6328,31.5201,31.6328,700.0
2020-07-17 10:55:00,39.33,39.39,39.33,39.39,1200.0,31.6408,31.6891,31.6408,31.6891,1200.0
2020-07-17 11:00:00,39.47,39.47,39.13,39.13,495.0,31.7535,31.7535,31.4799,31.4799,495.0
2020-07-17 11:05:00,39.08,39.18,39.08,39.18,2271.0,31.4397,31.5201,31.4397,31.5201,2271.0
2020-07-17 11:10:00,39.31,39.39,39.31,39.35,400.0,31.6247,31.6891,31.6247,31.6569,400.0
2020-07-17 11:15:00,39.4,39.4,39.36,39.36,510.0,31.6971,31.6971,31.665,31.665,510.0
2020-07-17 11:20:00,39.39,39.45,39.39,39.45,300.0,31.6891,31.7374,31.6891,31.7374,300.0
2020-07-17 11:25:00,39.33,39.33,39.3,39.3,2250.0,31.6408,31.6408,31.6167,31.6167,2250.0
2020-07-17 11:30:00,39.24,39.31,39.22,39.25,500.0,31.5684,31.6247,31.5523,31.5765,500.0
2020-07-17 11:35:00,39.29,39.33,39.29,39.33,700.0,31.6086,31.6408,31.6086,31.6408,700.0
2020-07-17 11:40:00,39.28,39.3,39.28,39.3,300.0,31.6006,31.6167,31.6006,31.6167,300.0
2020-07-17 11:45:00,39.38,39.4,39.36,39.36,600.0,31.681,31.6971,31.665,31.665,600.0
2020-07-17 11:50:00,39.24,39.25,39.24,39.25,300.0,31.5684,31.5765,31.5684,31.5765,300.0
2020-07-17 11:55:00,39.3,39.33,39.27,39.29,800.0,31.6167,31.6408,31.5926,31.6086,800.0
2020-07-17 12:00:00,39.3,39.3,39.3,39.3,100.0,31.6167,31.6167,31.6167,31.6167,100.0
2020-07-17 12:05:00,39.3,39.3,39.3,39.3,0.0,31.6167,31.6167,31.6167,31.6167,0.0
2020-07-17 12:10:00,39.27,39.3,39.24,39.25,1347.0,31.5926,31.6167,31.5684,31.5765,1347.0
2020-07-17 12:15:00,39.26,39.34,39.26,39.34,600.0,31.5845,31.6489,31.5845,31.6489,600.0
2020-07-17 12:20:00,39.37,39.41,39.37,39.41,200.0,31.673,31.7052,31.673,31.7052,200.0
2020-07-17 12:25:00,39.47,39.47,39.47,39.47,100.0,31.7535,31.7535,31.7535,31.7535,100.0
2020-07-17 12:30:00,39.47,39.47,39.47,39.47,0.0,31.7535,31.7535,31.7535,31.7535,0.0
2020-07-17 12:35:00,39.47,39.48,39.4,39.43,2680.0,31.7535,31.7615,31.6971,31.7213,2680.0
2020-07-17 12:40:00,39.43,39.43,39.43,39.43,0.0,31.7213,31.7213,31.7213,31.7213,0.0
2020-07-17 12:45:00,39.27,39.28,39.25,39.28,700.0,31.5926,31.6006,31.5765,31.6006,700.0
2020-07-17 12:50:00,39.18,39.25,39.18,39.25,700.0,31.5201,31.5765,31.5201,31.5765,700.0
2020-07-17 12:55:00,39.27,39.27,39.17,39.17,515.0,31.5926,31.5926,31.5121,31.5121,515.0
2020-07-17 13:00:00,39.07,39.14,39.07,39.07,600.0,31.4317,31.488,31.4317,31.4317,600.0
2020-07-17 13:05:00,39.06,39.12,39.03,39.03,600.0,31.4236,31.4719,31.3995,31.3995,600.0
2020-07-17 13:10:00,39.01,39.12,39.01,39.12,300.0,31.3834,31.4719,31.3834,31.4719,300.0
2020-07-17 13:15:00,39.06,39.14,39.02,39.03,800.0,31.4236,31.488,31.3914,31.3995,800.0
2020-07-17 13:20:00,39.04,39.14,39.04,39.14,400.0,31.4075,31.488,31.4075,31.488,400.0
2020-07-17 13:25:00,39.17,39.2,39.11,39.11,300.0,31.5121,31.5362,31.4638,31.4638,300.0
2020-07-17 13:30:00,39.09,39.11,39.06,39.1,600.0,31.4477,31.4638,31.4236,31.4558,600.0
2020-07-17 13:35:00,39.07,39.07,39.07,39.07,100.0,31.4317,31.4317,31.4317,31.4317,100.0
2020-07-17 13:40:00,39.08,39.14,39.07,39.14,500.0,31.4397,31.488,31.4317,31.488,500.0
2020-07-17 13:45:00,39.11,39.11,38.93,38.93,700.0,31.4638,31.4638,31.319,31.319,700.0
2020-07-17 13:50:00,38.95,38.95,38.89,38.94,750.0,31.3351,31.3351,31.2868,31.3271,750.0
2020-07-17 13:55:00,39.01,39.06,38.97,39.06,500.0,31.3834,31.4236,31.3512,31.4236,500.0
2020-07-17 14:00:00,39.02,39.05,39.02,39.05,300.0,31.3914,31.4156,31.3914,31.4156,300.0
2020-07-17 14:05:00,39.06,39.06,38.99,39.01,500.0,31.4236,31.4236,31.3673,31.3834,500.0
2020-07-17 14:10:00,38.98,38.98,38.91,38.91,685.0,31.3592,31.3592,31.3029,31.3029,685.0
2020-07-17 14:15:00,38.91,39.01,38.89,39.01,700.0,31.3029,31.3834,31.2868,31.3834,700.0
2020-07-17 14:20:00,38.96,38.96,38.83,38.87,500.0,31.3432,31.3432,31.2386,31.2708,500.0
2020-07-17 14:25:00,38.91,38.91,38.85,38.85,200.0,31.3029,31.3029,31.2547,31.2547,200.0
2020-07-17 14:30:00,38.9,38.99,38.89,38.95,1785.0,31.2949,31.3673,31.2868,31.3351,1785.0
2020-07-17 14:35:00,38.96,39.09,38.96,39.08,1200.0,31.3432,31.4477,31.3432,31.4397,1200.0
2020-07-17 14:40:00,39.03,39.03,38.89,38.89,600.0,31.3995,31.3995,31.2868,31.2868,600.0
2020-07-17 14:45:00,38.75,38.75,38.72,38.75,796.0,31.1742,31.1742,31.1501,31.1742,796.0
2020-07-17 14:50:00,38.81,38.81,38.7,38.75,500.0,31.2225,31.2225,31.134,31.1742,500.0
2020-07-17 14:55:00,38.77,38.86,38.77,38.86,400.0,31.1903,31.2627,31.1903,31.2627,400.0
2020-07-17 15:00:00,38.95,38.97,38.95,38.97,900.0,31.3351,31.3512,31.3351,31.3512,900.0
2020-07-17 15:05:00,39.03,39.03,39.03,39.03,300.0,31.3995,31.3995,31.3995,31.3995,300.0
2020-07-17 15:10:00,38.9,38.91,38.86,38.9,1200.0,31.2949,31.3029,31.2627,31.2949,1200.0
2020-07-17 15:15:00,38.92,38.96,38.92,38.96,400.0,31.311,31.3432,31.311,31.3432,400.0
2020-07-17 15:20:00,39.05,39.1,39.0,39.07,1145.0,31.4156,31.4558,31.3753,31.4317,1145.0
2020-07-17 15:25:00,39.13,39.22,39.11,39.19,1300.0,31.4799,31.5523,31.4638,31.5282,1300.0
2020-07-17 15:30:00,39.17,39.17,39.05,39.05,1200.0,31.5121,31.5121,31.4156,31.4156,1200.0
2020-07-17 15:35:00,39.06,39.12,39.06,39.11,1400.0,31.4236,31.4719,31.4236,31.4638,1400.0
2020-07-17 15:40:00,39.13,39.2,39.13,39.15,1400.0,31.4799,31.5362,31.4799,31.496,1400.0
2020-07-17 15:45:00,39.14,39.14,39.01,39.05,2167.0,31.488,31.488,31.3834,31.4156,2167.0
2020-07-17 15:50:00,38.98,39.01,38.94,38.97,4466.0,31.3592,31.3834,31.3271,31.3512,4466.0
2020-07-17 15:55:00,38.98,39.04,38.96,39.04,2956.0,31.3592,31.4075,31.3432,31.4075,2956.0
2020-07-20 09:30:00,39.05,39.62,39.05,39.62,1636.0,31.4156,31.8741,31.4156,31.8741,1636.0
2020-07-20 09:35:00,39.8,40.0,39.64,40.0,4581.0,32.0189,32.1798,31.8902,32.1798,4581.0
2020-07-20 09:40:00,39.93,39.94,39.63,39.63,1000.0,32.1235,32.1316,31.8822,31.8822,1000.0
2020-07-20 09:45:00,39.54,39.54,38.85,38.85,3900.0,31.8098,31.8098,31.2547,31.2547,3900.0
2020-07-20 09:50:00,38.92,39.02,38.91,38.91,600.0,31.311,31.3914,31.3029,31.3029,600.0
2020-07-20 09:55:00,38.75,38.96,38.72,38.9,3474.0,31.1742,31.3432,31.1501,31.2949,3474.0
2020-07-20 10:00:00,38.78,38.78,38.75,38.75,550.0,31.1983,31.1983,31.1742,31.1742,550.0
2020-07-20 10:05:00,38.77,38.91,38.77,38.91,500.0,31.1903,31.3029,31.1903,31.3029,500.0
2020-07-20 10:10:00,38.91,38.91,38.89,38.89,300.0,31.3029,31.3029,31.2868,31.2868,300.0
2020-07-20 10:15:00,38.82,38.99,38.82,38.94,900.0,31.2305,31.3673,31.2305,31.3271,900.0
2020-07-20 10:20:00,38.91,39.12,38.88,39.08,900.0,31.3029,31.4719,31.2788,31.4397,900.0
2020-07-20 10:25:00,39.05,39.19,39.05,39.07,1100.0,31.4156,31.5282,31.4156,31.4317,1100.0
2020-07-20 10:30:00,39.16,39.17,39.15,39.17,685.0,31.5041,31.5121,31.496,31.5121,685.0
2020-07-20 10:35:00,39.29,39.5,39.29,39.5,1100.0,31.6086,31.7776,31.6086,31.7776,1100.0
2020-07-20 10:40:00,39.46,39.57,39.46,39.57,400.0,31.7454,31.8339,31.7454,31.8339,400.0
2020-07-20 10:45:00,39.68,39.85,39.68,39.71,700.0,31.9224,32.0592,31.9224,31.9465,700.0
2020-07-20 10:50:00,39.73,39.78,39.73,39.77,300.0,31.9626,32.0028,31.9626,31.9948,300.0
2020-07-20 10:55:00,39.81,39.81,39.64,39.64,400.0,32.027,32.027,31.8902,31.8902,400.0
2020-07-20 11:00:00,39.64,39.65,39.64,39.65,300.0,31.8902,31.8983,31.8902,31.8983,300.0
2020-07-20 11:05:00,39.47,39.64,39.47,39.64,500.0,31.7535,31.8902,31.7535,31.8902,500.0
2020-07-20 11:10:00,39.67,39.68,39.33,39.34,686.0,31.9144,31.9224,31.6408,31.6489,686.0
2020-07-20 11:15:00,39.38,39.44,39.38,39.44,400.0,31.681,31.7293,31.681,31.7293,400.0
2020-07-20 11:20:00,39.44,39.44,39.24,39.34,600.0,31.7293,31.7293,31.5684,31.6489,600.0
2020-07-20 11:25:00,39.39,39.45,39.39,39.45,400.0,31.6891,31.7374,31.6891,31.7374,400.0
2020-07-20 11:30:00,39.43,39.61,39.43,39.61,900.0,31.7213,31.8661,31.7213,31.8661,900.0
2020-07-20 11:35:00,39.63,39.63,39.57,39.57,200.0,31.8822,31.8822,31.8339,31.8339,200.0
2020-07-20 11:40:00,39.57,39.65,39.55,39.65,1163.0,31.8339,31.8983,31.8178,31.8983,1163.0
2020-07-20 11:45:00,39.68,39.69,39.62,39.62,300.0,31.9224,31.9304,31.8741,31.8741,300.0
2020-07-20 11:50:00,39.58,39.65,39.58,39.65,1000.0,31.8419,31.8983,31.8419,31.8983,1000.0
2020-07-20 11:55:00,39.66,39.75,39.66,39.72,1042.0,31.9063,31.9787,31.9063,31.9546,1042.0
2020-07-20 12:00:00,39.62,39.62,39.57,39.57,451.0,31.8741,31.8741,31.8339,31.8339,451.0
2020-07-20 12:05:00,39.53,39.56,39.53,39.56,200.0,31.8017,31.8259,31.8017,31.8259,200.0
2020-07-20 12:10:00,39.63,39.63,39.61,39.61,600.0,31.8822,31.8822,31.8661,31.8661,600.0
2020-07-20 12:15:00,39.61,39.61,39.61,39.61,0.0,31.8661,31.8661,31.8661,31.8661,0.0
2020-07-20 12:20:00,39.49,39.5,39.39,39.46,800.0,31.7695,31.7776,31.6891,31.7454,800.0
2020-07-20 12:25:00,39.44,39.46,39.36,39.42,800.0,31.7293,31.7454,31.665,31.7132,800.0
2020-07-20 12:30:00,39.38,39.45,39.38,39.45,600.0,31.681,31.7374,31.681,31.7374,600.0
2020-07-20 12:35:00,39.4,39.4,39.33,39.33,300.0,31.6971,31.6971,31.6408,31.6408,300.0
2020-07-20 12:40:00,39.26,39.4,39.26,39.4,1000.0,31.5845,31.6971,31.5845,31.6971,1000.0
2020-07-20 12:45:00,39.34,39.37,39.34,39.37,200.0,31.6489,31.673,31.6489,31.673,200.0
2020-07-20 12:50:00,39.41,39.41,39.41,39.41,100.0,31.7052,31.7052,31.7052,31.7052,100.0
2020-07-20 12:55:00,39.33,39.36,39.33,39.36,600.0,31.6408,31.665,31.6408,31.665,600.0
2020-07-20 13:00:00,39.39,39.39,39.39,39.39,100.0,31.6891,31.6891,31.6891,31.6891,100.0
2020-07-20 13:05:00,39.35,39.35,39.34,39.34,400.0,31.6569,31.6569,31.6489,31.6489,400.0
2020-07-20 13:10:00,39.36,39.38,39.35,39.35,597.0,31.665,31.681,31.6569,31.6569,597.0
2020-07-20 13:15:00,39.39,39.43,39.38,39.38,400.0,31.6891,31.7213,31.681,31.681,400.0
2020-07-20 13:20:00,39.36,39.37,39.34,39.34,400.0,31.665,31.673,31.6489,31.6489,400.0
2020-07-20 13:25:00,39.33,39.37,39.33,39.33,600.0,31.6408,31.673,31.6408,31.6408,600.0
2020-07-20 13:30:00,39.36,39.36,39.34,39.34,200.0,31.665,31.665,31.6489,31.6489,200.0
2020-07-20 13:35:00,39.2,39.22,39.2,39.21,300.0,31.5362,31.5523,31.5362,31.5443,300.0
2020-07-20 13:40:00,39.23,39.23,39.1,39.1,201.0,31.5604,31.5604,31.4558,31.4558,201.0
2020-07-20 13:45:00,39.0,39.01,39.0,39.01,1555.0,31.3753,31.3834,31.3753,31.3834,1555.0
2020-07-20 13:50:00,38.95,39.1,38.95,39.1,900.0,31.3351,31.4558,31.3351,31.4558,900.0
2020-07-20 13:55:00,38.99,38.99,38.99,38.99,100.0,31.3673,31.3673,31.3673,31.3673,100.0
2020-07-20 14:00:00,38.97,38.97,38.79,38.79,500.0,31.3512,31.3512,31.2064,31.2064,500.0
2020-07-20 14:05:00,38.83,38.83,38.75,38.8,500.0,31.2386,31.2386,31.1742,31.2144,500.0
2020-07-20 14:10:00,38.75,38.78,38.65,38.65,1500.0,31.1742,31.1983,31.0938,31.0938,1500.0
2020-07-20 14:15:00,38.64,38.69,38.64,38.68,700.0,31.0857,31.1259,31.0857,31.1179,700.0
2020-07-20 14:20:00,38.64,38.75,38.64,38.66,1000.0,31.0857,31.1742,31.0857,31.1018,1000.0
2020-07-20 14:25:00,38.68,38.78,38.65,38.77,820.0,31.1179,31.1983,31.0938,31.1903,820.0
2020-07-20 14:30:00,38.8,38.83,38.8,38.82,300.0,31.2144,31.2386,31.2144,31.2305,300.0
2020-07-20 14:35:00,38.82,38.86,38.82,38.86,2172.0,31.2305,31.2627,31.2305,31.2627,2172.0
2020-07-20 14:40:00,38.74,38.74,38.67,38.69,666.0,31.1662,31.1662,31.1099,31.1259,666.0
2020-07-20 14:45:00,38.74,38.79,38.73,38.73,1040.0,31.1662,31.2064,31.1581,31.1581,1040.0
2020-07-20 14:50:00,38.76,38.79,38.76,38.76,400.0,31.1823,31.2064,31.1823,31.1823,400.0
2020-07-20 14:55:00,38.78,38.78,38.71,38.71,800.0,31.1983,31.1983,31.142,31.142,800.0
2020-07-20 15:00:00,38.67,38.76,38.67,38.76,1218.0,31.1099,31.1823,31.1099,31.1823,1218.0
2020-07-20 15:05:00,38.77,38.86,38.77,38.84,700.0,31.1903,31.2627,31.1903,31.2466,700.0
2020-07-20 15:10:00,38.79,38.79,38.74,38.74,200.0,31.2064,31.2064,31.1662,31.1662,200.0
2020-07-20 15:15:00,38.77,38.8,38.77,38.78,300.0,31.1903,31.2144,31.1903,31.1983,300.0
2020-07-20 15:20:00,38.81,38.83,38.77,38.82,1300.0,31.2225,31.2386,31.1903,31.2305,1300.0
2020-07-20 15:25:00,38.83,38.84,38.83,38.83,500.0,31.2386,31.2466,31.2386,31.2386,500.0
2020-07-20 15:30:00,38.83,38.85,38.78,38.79,1700.0,31.2386,31.2547,31.1983,31.2064,1700.0
2020-07-20 15:35:00,38.77,38.86,38.76,38.77,900.0,31.1903,31.2627,31.1823,31.1903,900.0
2020-07-20 15:40:00,38.8,38.8,38.79,38.79,730.0,31.2144,31.2144,31.2064,31.2064,730.0
2020-07-20 15:45:00,38.81,38.81,38.76,38.76,1838.0,31.2225,31.2225,31.1823,31.1823,1838.0
2020-07-20 15:50:00,38.7,38.7,38.63,38.67,2042.0,31.134,31.134,31.0777,31.1099,2042.0
2020-07-20 15:55:00,38.65,38.65,38.57,38.62,2500.0,31.0938,31.0938,31.0294,31.0696,2500.0
2020-07-21 09:30:00,40.2,40.83,40.2,40.6,4817.0,32.3407,32.8476,32.3407,32.6625,4817.0
2020-07-21 09:35:00,40.47,41.2,40.47,41.16,4069.0,32.5579,33.1452,32.5579,33.113,4069.0
2020-07-21 09:40:00,41.11,41.85,40.99,41.82,14794.0,33.0728,33.6682,32.9763,33.644,14794.0
2020-07-21 09:45:00,41.8,42.09,41.6,42.04,9514.0,33.6279,33.8612,33.467,33.821,9514.0
2020-07-21 09:50:00,42.04,42.17,41.71,41.81,3977.0,33.821,33.9256,33.5555,33.636,3977.0
2020-07-21 09:55:00,41.77,41.94,41.54,41.94,6098.0,33.6038,33.7406,33.4188,33.7406,6098.0
2020-07-21 10:00:00,41.96,42.0,41.8,41.92,5955.0,33.7566,33.7888,33.6279,33.7245,5955.0
2020-07-21 10:05:00,41.92,42.04,41.79,41.79,3754.0,33.7245,33.821,33.6199,33.6199,3754.0
2020-07-21 10:10:00,41.79,42.0,41.76,41.89,2732.0,33.6199,33.7888,33.5957,33.7003,2732.0
2020-07-21 10:15:00,41.86,41.94,41.53,41.53,1200.0,33.6762,33.7406,33.4107,33.4107,1200.0
2020-07-21 10:20:00,41.5,41.7,41.5,41.69,2668.0,33.3866,33.5475,33.3866,33.5394,2668.0
2020-07-21 10:25:00,41.69,41.83,41.69,41.74,3558.0,33.5394,33.6521,33.5394,33.5797,3558.0
2020-07-21 10:30:00,41.84,42.22,41.8,42.17,10100.0,33.6601,33.9658,33.6279,33.9256,10100.0
2020-07-21 10:35:00,42.11,42.46,42.11,42.35,4200.0,33.8773,34.1589,33.8773,34.0704,4200.0
2020-07-21 10:40:00,42.32,42.38,41.97,41.99,2550.0,34.0463,34.0945,33.7647,33.7808,2550.0
2020-07-21 10:45:00,42.01,42.28,41.94,42.27,5065.0,33.7969,34.0141,33.7406,34.006,5065.0
2020-07-21 10:50:00,42.3,42.31,42.05,42.05,1700.0,34.0302,34.0382,33.8291,33.8291,1700.0
2020-07-21 10:55:00,41.99,41.99,41.84,41.84,1300.0,33.7808,33.7808,33.6601,33.6601,1300.0
2020-07-21 11:00:00,41.96,42.13,41.87,42.12,1800.0,33.7566,33.8934,33.6842,33.8854,1800.0
2020-07-21 11:05:00,42.15,42.32,42.1,42.32,3608.0,33.9095,34.0463,33.8693,34.0463,3608.0
2020-07-21 11:10:00,42.4,42.53,42.3,42.51,4128.0,34.1106,34.2152,34.0302,34.1991,4128.0
2020-07-21 11:15:00,42.46,42.75,42.46,42.66,1400.0,34.1589,34.3922,34.1589,34.3198,1400.0
2020-07-21 11:20:00,42.6,42.75,42.6,42.63,2122.0,34.2715,34.3922,34.2715,34.2957,2122.0
2020-07-21 11:25:00,42.56,42.66,42.47,42.47,1700.0,34.2393,34.3198,34.1669,34.1669,1700.0
2020-07-21 11:30:00,42.57,42.68,42.49,42.66,10642.0,34.2474,34.3359,34.183,34.3198,10642.0
2020-07-21 11:35:00,42.71,42.79,42.59,42.59,2350.0,34.36,34.4244,34.2635,34.2635,2350.0
2020-07-21 11:40:00,42.56,42.68,42.51,42.6,2774.0,34.2393,34.3359,34.1991,34.2715,2774.0
2020-07-21 11:45:00,42.59,42.6,42.54,42.56,1300.0,34.2635,34.2715,34.2233,34.2393,1300.0
2020-07-21 11:50:00,42.54,42.59,42.47,42.51,7903.0,34.2233,34.2635,34.1669,34.1991,7903.0
2020-07-21 11:55:00,42.44,42.49,42.21,42.24,2700.0,34.1428,34.183,33.9578,33.9819,2700.0
2020-07-21 12:00:00,42.26,42.35,42.2,42.2,1950.0,33.998,34.0704,33.9497,33.9497,1950.0
2020-07-21 12:05:00,42.23,42.23,42.11,42.12,1500.0,33.9739,33.9739,33.8773,33.8854,1500.0
2020-07-21 12:10:00,42.05,42.05,41.81,41.91,1578.0,33.8291,33.8291,33.636,33.7164,1578.0
2020-07-21 12:15:00,41.85,42.01,41.85,42.01,742.0,33.6682,33.7969,33.6682,33.7969,742.0
2020-07-21 12:20:00,42.02,42.02,42.01,42.01,300.0,33.8049,33.8049,33.7969,33.7969,300.0
2020-07-21 12:25:00,41.78,41.93,41.78,41.87,2300.0,33.6118,33.7325,33.6118,33.6842,2300.0
2020-07-21 12:30:00,41.93,42.0,41.89,42.0,1932.0,33.7325,33.7888,33.7003,33.7888,1932.0
2020-07-21 12:35:00,41.96,42.02,41.91,41.91,1500.0,33.7566,33.8049,33.7164,33.7164,1500.0
2020-07-21 12:40:00,42.02,42.21,42.02,42.17,1200.0,33.8049,33.9578,33.8049,33.9256,1200.0
2020-07-21 12:45:00,42.15,42.28,42.15,42.28,1576.0,33.9095,34.0141,33.9095,34.0141,1576.0
2020-07-21 12:50:00,42.25,42.27,42.19,42.2,1090.0,33.9899,34.006,33.9417,33.9497,1090.0
2020-07-21 12:55:00,42.33,42.4,42.31,42.39,400.0,34.0543,34.1106,34.0382,34.1026,400.0
2020-07-21 13:00:00,42.37,42.41,42.36,42.41,2036.0,34.0865,34.1187,34.0784,34.1187,2036.0
2020-07-21 13:05:00,42.3,42.34,42.24,42.24,1580.0,34.0302,34.0624,33.9819,33.9819,1580.0
2020-07-21 13:10:00,42.24,42.32,42.19,42.32,5711.0,33.9819,34.0463,33.9417,34.0463,5711.0
2020-07-21 13:15:00,42.5,42.68,42.5,42.67,8055.0,34.1911,34.3359,34.1911,34.3278,8055.0
2020-07-21 13:20:00,42.63,42.63,42.6,42.62,900.0,34.2957,34.2957,34.2715,34.2876,900.0
2020-07-21 13:25:00,42.51,42.58,42.39,42.39,1400.0,34.1991,34.2554,34.1026,34.1026,1400.0
2020-07-21 13:30:00,42.33,42.33,42.2,42.24,874.0,34.0543,34.0543,33.9497,33.9819,874.0
2020-07-21 13:35:00,42.21,42.27,42.15,42.21,1142.0,33.9578,34.006,33.9095,33.9578,1142.0
2020-07-21 13:40:00,42.29,42.34,42.25,42.34,1300.0,34.0221,34.0624,33.9899,34.0624,1300.0
2020-07-21 13:45:00,42.24,42.35,42.24,42.33,900.0,33.9819,34.0704,33.9819,34.0543,900.0
2020-07-21 13:50:00,42.33,42.33,42.24,42.24,300.0,34.0543,34.0543,33.9819,33.9819,300.0
2020-07-21 13:55:00,42.28,42.34,42.25,42.26,1422.0,34.0141,34.0624,33.9899,33.998,1422.0
2020-07-21 14:00:00,42.27,42.34,42.22,42.34,1150.0,34.006,34.0624,33.9658,34.0624,1150.0
2020-07-21 14:05:00,42.27,42.33,42.15,42.15,1261.0,34.006,34.0543,33.9095,33.9095,1261.0
2020-07-21 14:10:00,42.09,42.09,42.01,42.08,1100.0,33.8612,33.8612,33.7969,33.8532,1100.0
2020-07-21 14:15:00,42.12,42.12,41.94,41.94,1000.0,33.8854,33.8854,33.7406,33.7406,1000.0
2020-07-21 14:20:00,41.9,42.05,41.86,42.04,1000.0,33.7084,33.8291,33.6762,33.821,1000.0
2020-07-21 14:25:00,41.98,42.09,41.95,42.0,2200.0,33.7727,33.8612,33.7486,33.7888,2200.0
2020-07-21 14:30:00,42.06,42.25,42.05,42.19,1400.0,33.8371,33.9899,33.8291,33.9417,1400.0
2020-07-21 14:35:00,42.15,42.28,42.14,42.24,1300.0,33.9095,34.0141,33.9015,33.9819,1300.0
2020-07-21 14:40:00,42.26,42.29,42.18,42.26,1000.0,33.998,34.0221,33.9336,33.998,1000.0
2020-07-21 14:45:00,42.25,42.33,42.25,42.33,800.0,33.9899,34.0543,33.9899,34.0543,800.0
2020-07-21 14:50:00,42.25,42.4,42.25,42.4,1959.0,33.9899,34.1106,33.9899,34.1106,1959.0
2020-07-21 14:55:00,42.4,42.52,42.37,42.51,6672.0,34.1106,34.2072,34.0865,34.1991,6672.0
2020-07-21 15:00:00,42.51,42.51,42.39,42.4,1500.0,34.1991,34.1991,34.1026,34.1106,1500.0
2020-07-21 15:05:00,42.4,42.56,42.39,42.56,1930.0,34.1106,34.2393,34.1026,34.2393,1930.0
2020-07-21 15:10:00,42.55,42.56,42.36,42.36,2400.0,34.2313,34.2393,34.0784,34.0784,2400.0
2020-07-21 15:15:00,42.33,42.33,42.06,42.06,2300.0,34.0543,34.0543,33.8371,33.8371,2300.0
2020-07-21 15:20:00,42.07,42.08,41.98,41.98,1900.0,33.8451,33.8532,33.7727,33.7727,1900.0
2020-07-21 15:25:00,41.97,42.05,41.93,42.01,2200.0,33.7647,33.8291,33.7325,33.7969,2200.0
2020-07-21 15:30:00,42.07,42.07,41.97,41.99,3600.0,33.8451,33.8451,33.7647,33.7808,3600.0
2020-07-21 15:35:00,42.04,42.07,41.96,42.02,2806.0,33.821,33.8451,33.7566,33.8049,2806.0
2020-07-21 15:40:00,42.02,42.1,41.97,42.04,3836.0,33.8049,33.8693,33.7647,33.821,3836.0
2020-07-21 15:45:00,42.05,42.2,42.04,42.14,2094.0,33.8291,33.9497,33.821,33.9015,2094.0
2020-07-21 15:50:00,42.09,42.19,41.96,42.04,7843.0,33.8612,33.9417,33.7566,33.821,7843.0
2020-07-21 15:55:00,42.08,42.08,41.99,42.08,8944.0,33.8532,33.8532,33.7808,33.8532,8944.0
2020-07-22 09:30:00,41.12,41.12,40.75,40.81,2100.0,33.0809,33.0809,32.7832,32.8315,2100.0
2020-07-22 09:35:00,40.85,41.11,40.85,40.98,1975.0,32.8637,33.0728,32.8637,32.9682,1975.0
2020-07-22 09:40:00,41.12,41.21,41.12,41.21,800.0,33.0809,33.1533,33.0809,33.1533,800.0
2020-07-22 09:45:00,41.28,41.43,41.15,41.15,778.0,33.2096,33.3303,33.105,33.105,778.0
2020-07-22 09:50:00,41.0,41.11,40.86,41.11,1269.0,32.9843,33.0728,32.8717,33.0728,1269.0
2020-07-22 09:55:00,41.0,41.0,40.65,40.77,1045.0,32.9843,32.9843,32.7028,32.7993,1045.0
2020-07-22 10:00:00,40.76,40.84,40.54,40.63,1969.0,32.7913,32.8556,32.6143,32.6867,1969.0
2020-07-22 10:05:00,40.6,40.8,40.6,40.8,3278.0,32.6625,32.8234,32.6625,32.8234,3278.0
2020-07-22 10:10:00,40.71,40.71,40.41,40.45,1747.0,32.751,32.751,32.5097,32.5419,1747.0
2020-07-22 10:15:00,40.44,40.74,40.44,40.7,1200.0,32.5338,32.7752,32.5338,32.743,1200.0
2020-07-22 10:20:00,40.62,40.76,40.59,40.66,700.0,32.6786,32.7913,32.6545,32.7108,700.0
2020-07-22 10:25:00,40.62,40.68,40.62,40.68,400.0,32.6786,32.7269,32.6786,32.7269,400.0
2020-07-22 10:30:00,40.82,41.0,40.82,41.0,2725.0,32.8395,32.9843,32.8395,32.9843,2725.0
2020-07-22 10:35:00,41.13,41.22,41.13,41.22,200.0,33.0889,33.1613,33.0889,33.1613,200.0
2020-07-22 10:40:00,41.2,41.22,41.2,41.22,400.0,33.1452,33.1613,33.1452,33.1613,400.0
2020-07-22 10:45:00,41.24,41.24,41.24,41.24,1100.0,33.1774,33.1774,33.1774,33.1774,1100.0
2020-07-22 10:50:00,41.02,41.13,41.01,41.01,900.0,33.0004,33.0889,32.9924,32.9924,900.0
2020-07-22 10:55:00,41.08,41.15,41.08,41.15,300.0,33.0487,33.105,33.0487,33.105,300.0
2020-07-22 11:00:00,41.17,41.17,41.17,41.17,100.0,33.1211,33.1211,33.1211,33.1211,100.0
2020-07-22 11:05:00,41.32,41.39,41.32,41.39,1060.0,33.2418,33.2981,33.2418,33.2981,1060.0
2020-07-22 11:10:00,41.25,41.3,41.24,41.24,450.0,33.1855,33.2257,33.1774,33.1774,450.0
2020-07-22 11:15:00,41.28,41.32,41.26,41.29,1000.0,33.2096,33.2418,33.1935,33.2176,1000.0
2020-07-22 11:20:00,41.35,41.4,41.35,41.4,800.0,33.2659,33.3061,33.2659,33.3061,800.0
2020-07-22 11:25:00,41.35,41.35,41.19,41.19,5236.0,33.2659,33.2659,33.1372,33.1372,5236.0
2020-07-22 11:30:00,41.19,41.19,41.15,41.19,900.0,33.1372,33.1372,33.105,33.1372,900.0
2020-07-22 11:35:00,41.13,41.13,41.13,41.13,100.0,33.0889,33.0889,33.0889,33.0889,100.0
2020-07-22 11:40:00,40.98,41.04,40.98,41.04,300.0,32.9682,33.0165,32.9682,33.0165,300.0
2020-07-22 11:45:00,40.99,40.99,40.92,40.95,300.0,32.9763,32.9763,32.92,32.9441,300.0
2020-07-22 11:50:00,41.0,41.04,41.0,41.04,200.0,32.9843,33.0165,32.9843,33.0165,200.0
2020-07-22 11:55:00,41.0,41.07,40.95,41.05,3529.0,32.9843,33.0406,32.9441,33.0246,3529.0
2020-07-22 12:00:00,40.99,41.07,40.99,41.07,300.0,32.9763,33.0406,32.9763,33.0406,300.0
2020-07-22 12:05:00,41.0,41.0,40.97,40.98,1626.0,32.9843,32.9843,32.9602,32.9682,1626.0
2020-07-22 12:10:00,41.1,41.17,41.1,41.17,765.0,33.0648,33.1211,33.0648,33.1211,765.0
2020-07-22 12:15:00,41.2,41.2,41.16,41.16,400.0,33.1452,33.1452,33.113,33.113,400.0
2020-07-22 12:20:00,41.17,41.18,41.17,41.18,200.0,33.1211,33.1291,33.1211,33.1291,200.0
2020-07-22 12:25:00,41.2,41.23,41.18,41.23,300.0,33.1452,33.1694,33.1291,33.1694,300.0
2020-07-22 12:30:00,41.22,41.28,41.22,41.28,200.0,33.1613,33.2096,33.1613,33.2096,200.0
2020-07-22 12:35:00,41.4,41.44,41.39,41.4,1400.0,33.3061,33.3383,33.2981,33.3061,1400.0
2020-07-22 12:40:00,41.41,41.41,41.41,41.41,100.0,33.3142,33.3142,33.3142,33.3142,100.0
2020-07-22 12:45:00,41.54,41.55,41.54,41.55,325.0,33.4188,33.4268,33.4188,33.4268,325.0
2020-07-22 12:50:00,41.53,41.58,41.53,41.58,1223.0,33.4107,33.4509,33.4107,33.4509,1223.0
2020-07-22 12:55:00,41.56,41.62,41.56,41.62,701.0,33.4348,33.4831,33.4348,33.4831,701.0
2020-07-22 13:00:00,41.65,41.7,41.65,41.7,600.0,33.5073,33.5475,33.5073,33.5475,600.0
2020-07-22 13:05:00,41.68,41.74,41.68,41.74,700.0,33.5314,33.5797,33.5314,33.5797,700.0
2020-07-22 13:10:00,41.56,41.6,41.56,41.6,400.0,33.4348,33.467,33.4348,33.467,400.0
2020-07-22 13:15:00,41.6,41.6,41.6,41.6,0.0,33.467,33.467,33.467,33.467,0.0
2020-07-22 13:20:00,41.46,41.54,41.46,41.54,500.0,33.3544,33.4188,33.3544,33.4188,500.0
2020-07-22 13:25:00,41.59,41.6,41.54,41.58,500.0,33.459,33.467,33.4188,33.4509,500.0
2020-07-22 13:30:00,41.68,41.69,41.67,41.67,300.0,33.5314,33.5394,33.5233,33.5233,300.0
2020-07-22 13:35:00,41.67,41.67,41.67,41.67,0.0,33.5233,33.5233,33.5233,33.5233,0.0
2020-07-22 13:40:00,41.67,41.68,41.65,41.66,449.0,33.5233,33.5314,33.5073,33.5153,449.0
2020-07-22 13:45:00,41.61,41.63,41.54,41.54,788.0,33.4751,33.4912,33.4188,33.4188,788.0
2020-07-22 13:50:00,41.59,41.65,41.54,41.55,1326.0,33.459,33.5073,33.4188,33.4268,1326.0
2020-07-22 13:55:00,41.53,41.53,41.44,41.44,600.0,33.4107,33.4107,33.3383,33.3383,600.0
2020-07-22 14:00:00,41.41,41.47,41.41,41.47,700.0,33.3142,33.3624,33.3142,33.3624,700.0
2020-07-22 14:05:00,41.49,41.56,41.49,41.56,400.0,33.3785,33.4348,33.3785,33.4348,400.0
2020-07-22 14:10:00,41.55,41.75,41.52,41.75,1000.0,33.4268,33.5877,33.4027,33.5877,1000.0
2020-07-22 14:15:00,41.72,41.72,41.6,41.62,600.0,33.5636,33.5636,33.467,33.4831,600.0
2020-07-22 14:20:00,41.59,41.59,41.52,41.53,600.0,33.459,33.459,33.4027,33.4107,600.0
2020-07-22 14:25:00,41.53,41.53,41.53,41.53,100.0,33.4107,33.4107,33.4107,33.4107,100.0
2020-07-22 14:30:00,41.46,41.64,41.46,41.57,1100.0,33.3544,33.4992,33.3544,33.4429,1100.0
2020-07-22 14:35:00,41.6,41.6,41.54,41.56,400.0,33.467,33.467,33.4188,33.4348,400.0
2020-07-22 14:40:00,41.55,41.63,41.55,41.62,700.0,33.4268,33.4912,33.4268,33.4831,700.0
2020-07-22 14:45:00,41.57,41.63,41.57,41.62,600.0,33.4429,33.4912,33.4429,33.4831,600.0
2020-07-22 14:50:00,41.67,41.73,41.67,41.72,2900.0,33.5233,33.5716,33.5233,33.5636,2900.0
2020-07-22 14:55:00,41.72,41.81,41.72,41.8,300.0,33.5636,33.636,33.5636,33.6279,300.0
2020-07-22 15:00:00,41.8,41.8,41.75,41.76,778.0,33.6279,33.6279,33.5877,33.5957,778.0
2020-07-22 15:05:00,41.66,41.66,41.57,41.6,1000.0,33.5153,33.5153,33.4429,33.467,1000.0
2020-07-22 15:10:00,41.58,41.63,41.58,41.61,2352.0,33.4509,33.4912,33.4509,33.4751,2352.0
2020-07-22 15:15:00,41.66,41.66,41.58,41.58,500.0,33.5153,33.5153,33.4509,33.4509,500.0
2020-07-22 15:20:00,41.55,41.56,41.53,41.56,500.0,33.4268,33.4348,33.4107,33.4348,500.0
2020-07-22 15:25:00,41.57,41.68,41.57,41.68,850.0,33.4429,33.5314,33.4429,33.5314,850.0
2020-07-22 15:30:00,41.73,41.73,41.66,41.66,660.0,33.5716,33.5716,33.5153,33.5153,660.0
2020-07-22 15:35:00,41.72,41.72,41.59,41.63,1900.0,33.5636,33.5636,33.459,33.4912,1900.0
2020-07-22 15:40:00,41.58,41.68,41.58,41.68,1000.0,33.4509,33.5314,33.4509,33.5314,1000.0
2020-07-22 15:45:00,41.79,41.8,41.74,41.74,800.0,33.6199,33.6279,33.5797,33.5797,800.0
2020-07-22 15:50:00,41.63,41.68,41.6,41.65,1900.0,33.4912,33.5314,33.467,33.5073,1900.0
2020-07-22 15:55:00,41.67,41.77,41.64,41.75,1400.0,33.5233,33.6038,33.4992,33.5877,1400.0
2020-07-23 09:30:00,41.02,41.59,41.01,41.59,800.0,33.0004,33.459,32.9924,33.459,800.0
2020-07-23 09:35:00,41.17,41.38,41.17,41.32,1100.0,33.1211,33.29,33.1211,33.2418,1100.0
2020-07-23 09:40:00,41.0,41.0,40.86,40.94,1500.0,32.9843,32.9843,32.8717,32.9361,1500.0
2020-07-23 09:45:00,41.15,41.15,41.11,41.11,200.0,33.105,33.105,33.0728,33.0728,200.0
2020-07-23 09:50:00,41.27,41.27,41.24,41.24,300.0,33.2015,33.2015,33.1774,33.1774,300.0
2020-07-23 09:55:00,41.2,41.2,41.08,41.08,782.0,33.1452,33.1452,33.0487,33.0487,782.0
2020-07-23 10:00:00,41.19,41.24,40.9,40.99,1479.0,33.1372,33.1774,32.9039,32.9763,1479.0
2020-07-23 10:05:00,40.95,40.95,40.85,40.86,510.0,32.9441,32.9441,32.8637,32.8717,510.0
2020-07-23 10:10:00,40.69,40.82,40.69,40.82,700.0,32.7349,32.8395,32.7349,32.8395,700.0
2020-07-23 10:15:00,40.81,40.82,40.81,40.82,870.0,32.8315,32.8395,32.8315,32.8395,870.0
2020-07-23 10:20:00,40.87,40.87,40.71,40.71,616.0,32.8797,32.8797,32.751,32.751,616.0
2020-07-23 10:25:00,40.87,40.87,40.87,40.87,600.0,32.8797,32.8797,32.8797,32.8797,600.0
2020-07-23 10:30:00,40.93,40.93,40.87,40.9,1709.0,32.928,32.928,32.8797,32.9039,1709.0
2020-07-23 10:35:00,40.87,40.95,40.82,40.95,8786.0,32.8797,32.9441,32.8395,32.9441,8786.0
2020-07-23 10:40:00,41.06,41.13,41.06,41.13,500.0,33.0326,33.0889,33.0326,33.0889,500.0
2020-07-23 10:45:00,41.1,41.1,41.01,41.01,200.0,33.0648,33.0648,32.9924,32.9924,200.0
2020-07-23 10:50:00,41.07,41.07,40.96,40.96,300.0,33.0406,33.0406,32.9522,32.9522,300.0
2020-07-23 10:55:00,40.89,40.97,40.89,40.93,800.0,32.8958,32.9602,32.8958,32.928,800.0
2020-07-23 11:00:00,40.97,41.06,40.97,41.01,500.0,32.9602,33.0326,32.9602,32.9924,500.0
2020-07-23 11:05:00,40.95,40.99,40.95,40.96,300.0,32.9441,32.9763,32.9441,32.9522,300.0
2020-07-23 11:10:00,40.94,40.97,40.88,40.9,1500.0,32.9361,32.9602,32.8878,32.9039,1500.0
2020-07-23 11:15:00,40.94,40.99,40.9,40.92,400.0,32.9361,32.9763,32.9039,32.92,400.0
2020-07-23 11:20:00,40.93,41.06,40.93,41.06,800.0,32.928,33.0326,32.928,33.0326,800.0
2020-07-23 11:25:00,40.98,41.05,40.98,40.99,800.0,32.9682,33.0246,32.9682,32.9763,800.0
2020-07-23 11:30:00,41.06,41.19,41.04,41.1,1196.0,33.0326,33.1372,33.0165,33.0648,1196.0
2020-07-23 11:35:00,41.08,41.14,41.07,41.14,400.0,33.0487,33.097,33.0406,33.097,400.0
2020-07-23 11:40:00,41.17,41.18,41.17,41.18,709.0,33.1211,33.1291,33.1211,33.1291,709.0
2020-07-23 11:45:00,41.2,41.34,41.2,41.3,700.0,33.1452,33.2579,33.1452,33.2257,700.0
2020-07-23 11:50:00,41.32,41.32,41.32,41.32,100.0,33.2418,33.2418,33.2418,33.2418,100.0
2020-07-23 11:55:00,41.21,41.32,41.21,41.32,500.0,33.1533,33.2418,33.1533,33.2418,500.0
2020-07-23 12:00:00,41.38,41.39,41.34,41.34,400.0,33.29,33.2981,33.2579,33.2579,400.0
2020-07-23 12:05:00,41.25,41.25,41.25,41.25,100.0,33.1855,33.1855,33.1855,33.1855,100.0
2020-07-23 12:10:00,41.24,41.26,41.22,41.25,500.0,33.1774,33.1935,33.1613,33.1855,500.0
2020-07-23 12:15:00,41.35,41.43,41.35,41.42,400.0,33.2659,33.3303,33.2659,33.3222,400.0
2020-07-23 12:20:00,41.46,41.5,41.46,41.49,3700.0,33.3544,33.3866,33.3544,33.3785,3700.0
2020-07-23 12:25:00,41.48,41.56,41.48,41.56,300.0,33.3705,33.4348,33.3705,33.4348,300.0
2020-07-23 12:30:00,41.62,41.73,41.62,41.69,700.0,33.4831,33.5716,33.4831,33.5394,700.0
2020-07-23 12:35:00,41.72,41.74,41.7,41.71,400.0,33.5636,33.5797,33.5475,33.5555,400.0
2020-07-23 12:40:00,41.83,41.88,41.83,41.86,600.0,33.6521,33.6923,33.6521,33.6762,600.0
2020-07-23 12:45:00,41.86,41.86,41.73,41.73,400.0,33.6762,33.6762,33.5716,33.5716,400.0
2020-07-23 12:50:00,41.65,41.65,41.59,41.59,500.0,33.5073,33.5073,33.459,33.459,500.0
2020-07-23 12:55:00,41.53,41.55,41.39,41.39,470.0,33.4107,33.4268,33.2981,33.2981,470.0
2020-07-23 13:00:00,41.36,41.43,41.36,41.43,600.0,33.2739,33.3303,33.2739,33.3303,600.0
2020-07-23 13:05:00,41.44,41.44,41.44,41.44,100.0,33.3383,33.3383,33.3383,33.3383,100.0
2020-07-23 13:10:00,41.54,41.54,41.48,41.48,200.0,33.4188,33.4188,33.3705,33.3705,200.0
2020-07-23 13:15:00,41.48,41.48,41.48,41.48,100.0,33.3705,33.3705,33.3705,33.3705,100.0
2020-07-23 13:20:00,41.47,41.47,41.47,41.47,100.0,33.3624,33.3624,33.3624,33.3624,100.0
2020-07-23 13:25:00,41.56,41.56,41.56,41.56,100.0,33.4348,33.4348,33.4348,33.4348,100.0
2020-07-23 13:30:00,41.5,41.5,41.41,41.41,300.0,33.3866,33.3866,33.3142,33.3142,300.0
2020-07-23 13:35:00,41.44,41.44,41.43,41.43,200.0,33.3383,33.3383,33.3303,33.3303,200.0
2020-07-23 13:40:00,41.31,41.32,41.31,41.32,200.0,33.2337,33.2418,33.2337,33.2418,200.0
2020-07-23 13:45:00,41.29,41.29,41.29,41.29,100.0,33.2176,33.2176,33.2176,33.2176,100.0
2020-07-23 13:50:00,41.14,41.14,41.14,41.14,100.0,33.097,33.097,33.097,33.097,100.0
2020-07-23 13:55:00,41.14,41.14,41.14,41.14,0.0,33.097,33.097,33.097,33.097,0.0
2020-07-23 14:00:00,41.19,41.19,41.14,41.14,200.0,33.1372,33.1372,33.097,33.097,200.0
2020-07-23 14:05:00,41.22,41.22,41.15,41.15,200.0,33.1613,33.1613,33.105,33.105,200.0
2020-07-23 14:10:00,41.02,41.02,41.02,41.02,100.0,33.0004,33.0004,33.0004,33.0004,100.0
2020-07-23 14:15:00,40.9,40.9,40.78,40.83,3630.0,32.9039,32.9039,32.8073,32.8476,3630.0
2020-07-23 14:20:00,40.84,40.91,40.75,40.9,600.0,32.8556,32.9119,32.7832,32.9039,600.0
2020-07-23 14:25:00,40.87,40.98,40.87,40.93,500.0,32.8797,32.9682,32.8797,32.928,500.0
2020-07-23 14:30:00,40.91,40.98,40.91,40.98,200.0,32.9119,32.9682,32.9119,32.9682,200.0
2020-07-23 14:35:00,40.92,40.93,40.9,40.9,1165.0,32.92,32.928,32.9039,32.9039,1165.0
2020-07-23 14:40:00,40.9,40.9,40.9,40.9,0.0,32.9039,32.9039,32.9039,32.9039,0.0
2020-07-23 14:45:00,40.81,40.86,40.8,40.86,450.0,32.8315,32.8717,32.8234,32.8717,450.0
2020-07-23 14:50:00,40.95,40.95,40.95,40.95,100.0,32.9441,32.9441,32.9441,32.9441,100.0
2020-07-23 14:55:00,41.01,41.01,41.01,41.01,100.0,32.9924,32.9924,32.9924,32.9924,100.0
2020-07-23 15:00:00,41.0,41.03,41.0,41.03,800.0,32.9843,33.0085,32.9843,33.0085,800.0
2020-07-23 15:05:00,41.03,41.03,40.91,40.91,860.0,33.0085,33.0085,32.9119,32.9119,860.0
2020-07-23 15:10:00,40.88,40.88,40.88,40.88,100.0,32.8878,32.8878,32.8878,32.8878,100.0
2020-07-23 15:15:00,40.85,40.86,40.78,40.78,1002.0,32.8637,32.8717,32.8073,32.8073,1002.0
2020-07-23 15:20:00,40.75,40.79,40.75,40.79,1128.0,32.7832,32.8154,32.7832,32.8154,1128.0
2020-07-23 15:25:00,40.68,40.79,40.68,40.79,1750.0,32.7269,32.8154,32.7269,32.8154,1750.0
2020-07-23 15:30:00,40.63,40.75,40.63,40.75,400.0,32.6867,32.7832,32.6867,32.7832,400.0
2020-07-23 15:35:00,40.75,40.82,40.75,40.82,2304.0,32.7832,32.8395,32.7832,32.8395,2304.0
2020-07-23 15:40:00,40.76,40.88,40.76,40.88,500.0,32.7913,32.8878,32.7913,32.8878,500.0
2020-07-23 15:45:00,40.81,40.83,40.79,40.83,953.0,32.8315,32.8476,32.8154,32.8476,953.0
2020-07-23 15:50:00,40.83,40.91,40.79,40.91,3996.0,32.8476,32.9119,32.8154,32.9119,3996.0
2020-07-23 15:55:00,40.88,41.1,40.88,41.09,4044.0,32.8878,33.0648,32.8878,33.0567,4044.0
2020-07-24 09:30:00,41.19,41.47,41.19,41.47,600.0,33.1372,33.3624,33.1372,33.3624,600.0
2020-07-24 09:35:00,41.67,41.84,41.58,41.58,500.0,33.5233,33.6601,33.4509,33.4509,500.0
2020-07-24 09:40:00,41.71,41.77,41.35,41.37,2330.0,33.5555,33.6038,33.2659,33.282,2330.0
2020-07-24 09:45:00,41.35,41.49,41.35,41.45,400.0,33.2659,33.3785,33.2659,33.3464,400.0
2020-07-24 09:50:00,41.45,41.5,41.38,41.41,1846.0,33.3464,33.3866,33.29,33.3142,1846.0
2020-07-24 09:55:00,41.28,41.4,41.19,41.3,6151.0,33.2096,33.3061,33.1372,33.2257,6151.0
2020-07-24 10:00:00,41.35,41.6,41.35,41.6,1000.0,33.2659,33.467,33.2659,33.467,1000.0
2020-07-24 10:05:00,41.52,41.52,41.32,41.39,1000.0,33.4027,33.4027,33.2418,33.2981,1000.0
2020-07-24 10:10:00,41.44,41.44,41.41,41.41,200.0,33.3383,33.3383,33.3142,33.3142,200.0
2020-07-24 10:15:00,41.18,41.18,41.08,41.08,500.0,33.1291,33.1291,33.0487,33.0487,500.0
2020-07-24 10:20:00,41.28,41.28,41.28,41.28,100.0,33.2096,33.2096,33.2096,33.2096,100.0
2020-07-24 10:25:00,41.41,41.41,41.21,41.21,765.0,33.3142,33.3142,33.1533,33.1533,765.0
2020-07-24 10:30:00,41.29,41.29,41.29,41.29,100.0,33.2176,33.2176,33.2176,33.2176,100.0
2020-07-24 10:35:00,41.38,41.38,41.36,41.36,200.0,33.29,33.29,33.2739,33.2739,200.0
2020-07-24 10:40:00,41.6,41.6,41.6,41.6,147.0,33.467,33.467,33.467,33.467,147.0
2020-07-24 10:45:00,41.71,41.71,41.63,41.63,300.0,33.5555,33.5555,33.4912,33.4912,300.0
2020-07-24 10:50:00,41.49,41.49,41.38,41.38,237.0,33.3785,33.3785,33.29,33.29,237.0
2020-07-24 10:55:00,41.27,41.27,41.27,41.27,100.0,33.2015,33.2015,33.2015,33.2015,100.0
2020-07-24 11:00:00,41.25,41.25,41.2,41.2,300.0,33.1855,33.1855,33.1452,33.1452,300.0
2020-07-24 11:05:00,41.07,41.07,41.07,41.07,100.0,33.0406,33.0406,33.0406,33.0406,100.0
2020-07-24 11:10:00,40.97,41.06,40.97,41.06,400.0,32.9602,33.0326,32.9602,33.0326,400.0
2020-07-24 11:15:00,41.06,41.06,41.06,41.06,0.0,33.0326,33.0326,33.0326,33.0326,0.0
2020-07-24 11:20:00,40.63,40.63,40.63,40.63,100.0,32.6867,32.6867,32.6867,32.6867,100.0
2020-07-24 11:25:00,40.7,40.76,40.66,40.66,700.0,32.743,32.7913,32.7108,32.7108,700.0
2020-07-24 11:30:00,40.64,40.64,40.51,40.51,203.0,32.6947,32.6947,32.5901,32.5901,203.0
2020-07-24 11:35:00,40.44,40.49,40.38,40.49,800.0,32.5338,32.574,32.4855,32.574,800.0
2020-07-24 11:40:00,40.57,40.57,40.57,40.57,100.0,32.6384,32.6384,32.6384,32.6384,100.0
2020-07-24 11:45:00,40.6,40.6,40.59,40.59,200.0,32.6625,32.6625,32.6545,32.6545,200.0
2020-07-24 11:50:00,40.68,40.68,40.65,40.65,700.0,32.7269,32.7269,32.7028,32.7028,700.0
2020-07-24 11:55:00,40.54,40.54,40.54,40.54,100.0,32.6143,32.6143,32.6143,32.6143,100.0
2020-07-24 12:00:00,40.56,40.56,40.5,40.5,200.0,32.6304,32.6304,32.5821,32.5821,200.0
2020-07-24 12:05:00,40.5,40.5,40.5,40.5,0.0,32.5821,32.5821,32.5821,32.5821,0.0
2020-07-24 12:10:00,40.57,40.7,40.57,40.7,300.0,32.6384,32.743,32.6384,32.743,300.0
2020-07-24 12:15:00,40.74,40.74,40.67,40.69,300.0,32.7752,32.7752,32.7188,32.7349,300.0
2020-07-24 12:20:00,40.64,40.65,40.64,40.65,200.0,32.6947,32.7028,32.6947,32.7028,200.0
2020-07-24 12:25:00,40.65,40.65,40.65,40.65,0.0,32.7028,32.7028,32.7028,32.7028,0.0
2020-07-24 12:30:00,40.67,40.78,40.67,40.78,500.0,32.7188,32.8073,32.7188,32.8073,500.0
2020-07-24 12:35:00,40.83,40.83,40.83,40.83,100.0,32.8476,32.8476,32.8476,32.8476,100.0
2020-07-24 12:40:00,40.83,40.83,40.83,40.83,0.0,32.8476,32.8476,32.8476,32.8476,0.0
2020-07-24 12:45:00,40.75,40.75,40.75,40.75,100.0,32.7832,32.7832,32.7832,32.7832,100.0
2020-07-24 12:50:00,40.71,40.86,40.71,40.85,500.0,32.751,32.8717,32.751,32.8637,500.0
2020-07-24 12:55:00,40.85,40.85,40.85,40.85,0.0,32.8637,32.8637,32.8637,32.8637,0.0
2020-07-24 13:00:00,40.78,40.78,40.77,40.77,200.0,32.8073,32.8073,32.7993,32.7993,200.0
2020-07-24 13:05:00,40.71,40.71,40.65,40.65,200.0,32.751,32.751,32.7028,32.7028,200.0
2020-07-24 13:10:00,40.63,40.63,40.63,40.63,100.0,32.6867,32.6867,32.6867,32.6867,100.0
2020-07-24 13:15:00,40.55,40.55,40.46,40.46,1011.0,32.6223,32.6223,32.5499,32.5499,1011.0
2020-07-24 13:20:00,40.49,40.49,40.48,40.48,200.0,32.574,32.574,32.566,32.566,200.0
2020-07-24 13:25:00,40.47,40.47,40.45,40.45,1308.0,32.5579,32.5579,32.5419,32.5419,1308.0
2020-07-24 13:30:00,40.45,40.45,40.45,40.45,0.0,32.5419,32.5419,32.5419,32.5419,0.0
2020-07-24 13:35:00,40.33,40.44,40.33,40.44,1525.0,32.4453,32.5338,32.4453,32.5338,1525.0
2020-07-24 13:40:00,40.44,40.44,40.44,40.44,0.0,32.5338,32.5338,32.5338,32.5338,0.0
2020-07-24 13:45:00,40.44,40.44,40.44,40.44,0.0,32.5338,32.5338,32.5338,32.5338,0.0
2020-07-24 13:50:00,40.4,40.41,40.4,40.41,300.0,32.5016,32.5097,32.5016,32.5097,300.0
2020-07-24 13:55:00,40.41,40.41,40.41,40.41,0.0,32.5097,32.5097,32.5097,32.5097,0.0
2020-07-24 14:00:00,40.47,40.48,40.47,40.48,200.0,32.5579,32.566,32.5579,32.566,200.0
2020-07-24 14:05:00,40.48,40.59,40.47,40.59,400.0,32.566,32.6545,32.5579,32.6545,400.0
2020-07-24 14:10:00,40.6,40.6,40.56,40.56,200.0,32.6625,32.6625,32.6304,32.6304,200.0
2020-07-24 14:15:00,40.59,40.72,40.59,40.72,200.0,32.6545,32.7591,32.6545,32.7591,200.0
2020-07-24 14:20:00,40.74,40.81,40.74,40.81,200.0,32.7752,32.8315,32.7752,32.8315,200.0
2020-07-24 14:25:00,40.87,40.87,40.87,40.87,200.0,32.8797,32.8797,32.8797,32.8797,200.0
2020-07-24 14:30:00,40.79,40.79,40.72,40.73,300.0,32.8154,32.8154,32.7591,32.7671,300.0
2020-07-24 14:35:00,40.76,40.8,40.76,40.8,200.0,32.7913,32.8234,32.7913,32.8234,200.0
2020-07-24 14:40:00,40.89,40.89,40.89,40.89,100.0,32.8958,32.8958,32.8958,32.8958,100.0
2020-07-24 14:45:00,40.92,40.92,40.92,40.92,100.0,32.92,32.92,32.92,32.92,100.0
2020-07-24 14:50:00,40.92,40.92,40.92,40.92,0.0,32.92,32.92,32.92,32.92,0.0
2020-07-24 14:55:00,40.95,40.95,40.95,40.95,100.0,32.9441,32.9441,32.9441,32.9441,100.0
2020-07-24 15:00:00,40.88,40.88,40.79,40.79,300.0,32.8878,32.8878,32.8154,32.8154,300.0
2020-07-24 15:05:00,40.88,40.88,40.88,40.88,100.0,32.8878,32.8878,32.8878,32.8878,100.0
2020-07-24 15:10:00,40.85,40.9,40.83,40.83,800.0,32.8637,32.9039,32.8476,32.8476,800.0
2020-07-24 15:15:00,40.76,40.76,40.7,40.7,500.0,32.7913,32.7913,32.743,32.743,500.0
2020-07-24 15:20:00,40.68,40.69,40.68,40.69,359.0,32.7269,32.7349,32.7269,32.7349,359.0
2020-07-24 15:25:00,40.69,40.7,40.61,40.61,900.0,32.7349,32.743,32.6706,32.6706,900.0
2020-07-24 15:30:00,40.61,40.66,40.56,40.65,600.0,32.6706,32.7108,32.6304,32.7028,600.0
2020-07-24 15:35:00,40.68,40.76,40.68,40.74,1300.0,32.7269,32.7913,32.7269,32.7752,1300.0
2020-07-24 15:40:00,40.72,40.76,40.72,40.72,1798.0,32.7591,32.7913,32.7591,32.7591,1798.0
2020-07-24 15:45:00,40.75,40.75,40.69,40.74,962.0,32.7832,32.7832,32.7349,32.7752,962.0
2020-07-24 15:50:00,40.76,40.76,40.73,40.73,400.0,32.7913,32.7913,32.7671,32.7671,400.0
2020-07-24 15:55:00,40.7,40.77,40.65,40.76,2446.0,32.743,32.7993,32.7028,32.7913,2446.0
2020-07-27 09:30:00,40.95,40.95,40.26,40.3,1331.0,32.9441,32.9441,32.389,32.4212,1331.0
2020-07-27 09:35:00,40.38,40.43,40.21,40.21,860.0,32.4855,32.5258,32.3488,32.3488,860.0
2020-07-27 09:40:00,40.2,40.67,40.2,40.66,1818.0,32.3407,32.7188,32.3407,32.7108,1818.0
2020-07-27 09:45:00,40.59,40.93,40.58,40.93,700.0,32.6545,32.928,32.6464,32.928,700.0
2020-07-27 09:50:00,40.78,40.83,40.78,40.81,300.0,32.8073,32.8476,32.8073,32.8315,300.0
2020-07-27 09:55:00,40.65,40.71,40.65,40.65,877.0,32.7028,32.751,32.7028,32.7028,877.0
2020-07-27 10:00:00,40.5,40.5,40.24,40.26,1202.0,32.5821,32.5821,32.3729,32.389,1202.0
2020-07-27 10:05:00,40.29,40.49,40.29,40.49,1573.0,32.4131,32.574,32.4131,32.574,1573.0
2020-07-27 10:10:00,40.47,40.47,40.34,40.34,238.0,32.5579,32.5579,32.4534,32.4534,238.0
2020-07-27 10:15:00,40.51,40.53,40.51,40.53,300.0,32.5901,32.6062,32.5901,32.6062,300.0
2020-07-27 10:20:00,40.47,40.65,40.47,40.65,1150.0,32.5579,32.7028,32.5579,32.7028,1150.0
2020-07-27 10:25:00,40.55,40.6,40.55,40.6,200.0,32.6223,32.6625,32.6223,32.6625,200.0
2020-07-27 10:30:00,40.76,40.76,40.54,40.56,400.0,32.7913,32.7913,32.6143,32.6304,400.0
2020-07-27 10:35:00,40.74,40.74,40.74,40.74,100.0,32.7752,32.7752,32.7752,32.7752,100.0
2020-07-27 10:40:00,40.81,40.81,40.81,40.81,100.0,32.8315,32.8315,32.8315,32.8315,100.0
2020-07-27 10:45:00,40.5,40.6,40.5,40.6,420.0,32.5821,32.6625,32.5821,32.6625,420.0
2020-07-27 10:50:00,40.6,40.6,40.56,40.56,1100.0,32.6625,32.6625,32.6304,32.6304,1100.0
2020-07-27 10:55:00,40.5,40.5,40.49,40.49,200.0,32.5821,32.5821,32.574,32.574,200.0
2020-07-27 11:00:00,40.46,40.46,40.4,40.4,200.0,32.5499,32.5499,32.5016,32.5016,200.0
2020-07-27 11:05:00,40.3,40.3,40.2,40.2,1100.0,32.4212,32.4212,32.3407,32.3407,1100.0
2020-07-27 11:10:00,40.28,40.28,40.28,40.28,100.0,32.4051,32.4051,32.4051,32.4051,100.0
2020-07-27 11:15:00,40.25,40.28,40.22,40.22,1702.0,32.381,32.4051,32.3568,32.3568,1702.0
2020-07-27 11:20:00,40.16,40.16,40.12,40.13,400.0,32.3086,32.3086,32.2764,32.2844,400.0
2020-07-27 11:25:00,40.18,40.18,40.18,40.18,100.0,32.3246,32.3246,32.3246,32.3246,100.0
2020-07-27 11:30:00,40.14,40.14,40.0,40.01,600.0,32.2925,32.2925,32.1798,32.1879,600.0
2020-07-27 11:35:00,40.01,40.01,40.01,40.01,0.0,32.1879,32.1879,32.1879,32.1879,0.0
2020-07-27 11:40:00,39.98,40.01,39.98,40.0,300.0,32.1637,32.1879,32.1637,32.1798,300.0
2020-07-27 11:45:00,39.94,39.94,39.9,39.9,200.0,32.1316,32.1316,32.0994,32.0994,200.0
2020-07-27 11:50:00,39.91,39.91,39.91,39.91,100.0,32.1074,32.1074,32.1074,32.1074,100.0
2020-07-27 11:55:00,39.83,39.83,39.69,39.69,400.0,32.0431,32.0431,31.9304,31.9304,400.0
2020-07-27 12:00:00,39.75,39.75,39.7,39.7,400.0,31.9787,31.9787,31.9385,31.9385,400.0
2020-07-27 12:05:00,39.72,39.84,39.72,39.84,700.0,31.9546,32.0511,31.9546,32.0511,700.0
2020-07-27 12:10:00,39.91,39.91,39.8,39.83,600.0,32.1074,32.1074,32.0189,32.0431,600.0
2020-07-27 12:15:00,39.89,39.97,39.89,39.97,697.0,32.0913,32.1557,32.0913,32.1557,697.0
2020-07-27 12:20:00,39.97,40.05,39.97,40.05,600.0,32.1557,32.2201,32.1557,32.2201,600.0
2020-07-27 12:25:00,40.15,40.15,40.15,40.15,250.0,32.3005,32.3005,32.3005,32.3005,250.0
2020-07-27 12:30:00,40.13,40.13,40.08,40.11,600.0,32.2844,32.2844,32.2442,32.2683,600.0
2020-07-27 12:35:00,40.17,40.2,40.17,40.2,200.0,32.3166,32.3407,32.3166,32.3407,200.0
2020-07-27 12:40:00,40.23,40.27,40.22,40.22,500.0,32.3649,32.397,32.3568,32.3568,500.0
2020-07-27 12:45:00,40.22,40.22,40.22,40.22,0.0,32.3568,32.3568,32.3568,32.3568,0.0
2020-07-27 12:50:00,40.19,40.2,40.19,40.2,300.0,32.3327,32.3407,32.3327,32.3407,300.0
2020-07-27 12:55:00,40.17,40.17,40.17,40.17,100.0,32.3166,32.3166,32.3166,32.3166,100.0
2020-07-27 13:00:00,40.09,40.15,40.09,40.12,1200.0,32.2522,32.3005,32.2522,32.2764,1200.0
2020-07-27 13:05:00,40.08,40.09,40.08,40.09,200.0,32.2442,32.2522,32.2442,32.2522,200.0
2020-07-27 13:10:00,40.12,40.17,40.12,40.17,500.0,32.2764,32.3166,32.2764,32.3166,500.0
2020-07-27 13:15:00,40.18,40.28,40.18,40.27,300.0,32.3246,32.4051,32.3246,32.397,300.0
2020-07-27 13:20:00,40.15,40.15,40.15,40.15,200.0,32.3005,32.3005,32.3005,32.3005,200.0
2020-07-27 13:25:00,40.09,40.22,40.09,40.22,633.0,32.2522,32.3568,32.2522,32.3568,633.0
2020-07-27 13:30:00,40.15,40.21,40.15,40.2,700.0,32.3005,32.3488,32.3005,32.3407,700.0
2020-07-27 13:35:00,40.21,40.27,40.21,40.27,500.0,32.3488,32.397,32.3488,32.397,500.0
2020-07-27 13:40:00,40.19,40.19,40.19,40.19,100.0,32.3327,32.3327,32.3327,32.3327,100.0
2020-07-27 13:45:00,40.2,40.23,40.18,40.23,300.0,32.3407,32.3649,32.3246,32.3649,300.0
2020-07-27 13:50:00,40.25,40.25,40.23,40.24,400.0,32.381,32.381,32.3649,32.3729,400.0
2020-07-27 13:55:00,40.23,40.26,40.23,40.25,1000.0,32.3649,32.389,32.3649,32.381,1000.0
2020-07-27 14:00:00,40.23,40.23,40.16,40.17,600.0,32.3649,32.3649,32.3086,32.3166,600.0
2020-07-27 14:05:00,40.17,40.17,40.17,40.17,100.0,32.3166,32.3166,32.3166,32.3166,100.0
2020-07-27 14:10:00,40.17,40.17,40.17,40.17,0.0,32.3166,32.3166,32.3166,32.3166,0.0
2020-07-27 14:15:00,40.13,40.13,40.09,40.1,300.0,32.2844,32.2844,32.2522,32.2603,300.0
2020-07-27 14:20:00,40.09,40.15,40.09,40.15,400.0,32.2522,32.3005,32.2522,32.3005,400.0
2020-07-27 14:25:00,40.15,40.15,40.11,40.11,637.0,32.3005,32.3005,32.2683,32.2683,637.0
2020-07-27 14:30:00,40.08,40.13,40.08,40.13,300.0,32.2442,32.2844,32.2442,32.2844,300.0
2020-07-27 14:35:00,40.06,40.1,40.06,40.1,300.0,32.2281,32.2603,32.2281,32.2603,300.0
2020-07-27 14:40:00,40.11,40.12,40.1,40.11,400.0,32.2683,32.2764,32.2603,32.2683,400.0
2020-07-27 14:45:00,40.02,40.07,40.02,40.07,650.0,32.1959,32.2361,32.1959,32.2361,650.0
2020-07-27 14:50:00,40.03,40.04,40.0,40.0,400.0,32.204,32.212,32.1798,32.1798,400.0
2020-07-27 14:55:00,39.98,40.0,39.96,39.97,900.0,32.1637,32.1798,32.1477,32.1557,900.0
2020-07-27 15:00:00,39.88,39.88,39.88,39.88,200.0,32.0833,32.0833,32.0833,32.0833,200.0
2020-07-27 15:05:00,39.87,39.87,39.8,39.82,400.0,32.0752,32.0752,32.0189,32.035,400.0
2020-07-27 15:10:00,39.82,39.82,39.75,39.77,700.0,32.035,32.035,31.9787,31.9948,700.0
2020-07-27 15:15:00,39.8,39.83,39.8,39.81,600.0,32.0189,32.0431,32.0189,32.027,600.0
2020-07-27 15:20:00,39.89,39.89,39.89,39.89,100.0,32.0913,32.0913,32.0913,32.0913,100.0
2020-07-27 15:25:00,39.9,39.9,39.83,39.85,500.0,32.0994,32.0994,32.0431,32.0592,500.0
2020-07-27 15:30:00,39.91,40.01,39.91,40.01,1000.0,32.1074,32.1879,32.1074,32.1879,1000.0
2020-07-27 15:35:00,39.99,39.99,39.94,39.94,400.0,32.1718,32.1718,32.1316,32.1316,400.0
2020-07-27 15:40:00,39.9,39.9,39.84,39.84,700.0,32.0994,32.0994,32.0511,32.0511,700.0
2020-07-27 15:45:00,39.83,39.83,39.74,39.82,1000.0,32.0431,32.0431,31.9707,32.035,1000.0
2020-07-27 15:50:00,39.87,40.07,39.84,40.07,2902.0,32.0752,32.2361,32.0511,32.2361,2902.0
2020-07-27 15:55:00,40.06,40.08,39.93,40.06,4348.0,32.2281,32.2442,32.1235,32.2281,4348.0
2020-07-28 09:30:00,39.79,40.0,39.79,40.0,700.0,32.0109,32.1798,32.0109,32.1798,700.0
2020-07-28 09:35:00,39.95,39.95,39.83,39.9,600.0,32.1396,32.1396,32.0431,32.0994,600.0
2020-07-28 09:40:00,40.08,40.1,40.08,40.1,400.0,32.2442,32.2603,32.2442,32.2603,400.0
2020-07-28 09:45:00,39.8,39.89,39.76,39.89,498.0,32.0189,32.0913,31.9868,32.0913,498.0
2020-07-28 09:50:00,39.93,39.93,39.82,39.86,800.0,32.1235,32.1235,32.035,32.0672,800.0
2020-07-28 09:55:00,39.72,39.72,39.6,39.6,869.0,31.9546,31.9546,31.858,31.858,869.0
2020-07-28 10:00:00,39.61,39.84,39.61,39.84,300.0,31.8661,32.0511,31.8661,32.0511,300.0
2020-07-28 10:05:00,39.94,39.94,39.94,39.94,567.0,32.1316,32.1316,32.1316,32.1316,567.0
2020-07-28 10:10:00,40.01,40.01,39.97,39.97,239.0,32.1879,32.1879,32.1557,32.1557,239.0
2020-07-28 10:15:00,40.17,40.17,40.17,40.17,200.0,32.3166,32.3166,32.3166,32.3166,200.0
2020-07-28 10:20:00,40.01,40.01,40.01,40.01,100.0,32.1879,32.1879,32.1879,32.1879,100.0
2020-07-28 10:25:00,40.02,40.02,39.84,39.88,800.0,32.1959,32.1959,32.0511,32.0833,800.0
2020-07-28 10:30:00,39.83,39.83,39.83,39.83,200.0,32.0431,32.0431,32.0431,32.0431,200.0
2020-07-28 10:35:00,39.72,39.72,39.72,39.72,100.0,31.9546,31.9546,31.9546,31.9546,100.0
2020-07-28 10:40:00,39.75,39.75,39.75,39.75,100.0,31.9787,31.9787,31.9787,31.9787,100.0
2020-07-28 10:45:00,39.64,39.66,39.64,39.66,293.0,31.8902,31.9063,31.8902,31.9063,293.0
2020-07-28 10:50:00,39.58,39.65,39.58,39.65,300.0,31.8419,31.8983,31.8419,31.8983,300.0
2020-07-28 10:55:00,39.62,39.67,39.62,39.67,1171.0,31.8741,31.9144,31.8741,31.9144,1171.0
2020-07-28 11:00:00,39.68,39.68,39.58,39.58,300.0,31.9224,31.9224,31.8419,31.8419,300.0
2020-07-28 11:05:00,39.46,39.46,39.46,39.46,100.0,31.7454,31.7454,31.7454,31.7454,100.0
2020-07-28 11:10:00,39.73,39.91,39.73,39.91,461.0,31.9626,32.1074,31.9626,32.1074,461.0
2020-07-28 11:15:00,39.7,39.7,39.65,39.65,11553.0,31.9385,31.9385,31.8983,31.8983,11553.0
2020-07-28 11:20:00,39.65,39.65,39.61,39.65,2213.0,31.8983,31.8983,31.8661,31.8983,2213.0
2020-07-28 11:25:00,39.6,39.64,39.6,39.61,1346.0,31.858,31.8902,31.858,31.8661,1346.0
2020-07-28 11:30:00,39.6,39.6,39.6,39.6,100.0,31.858,31.858,31.858,31.858,100.0
2020-07-28 11:35:00,39.6,39.6,39.6,39.6,0.0,31.858,31.858,31.858,31.858,0.0
2020-07-28 11:40:00,39.65,39.65,39.61,39.61,200.0,31.8983,31.8983,31.8661,31.8661,200.0
2020-07-28 11:45:00,39.61,39.61,39.61,39.61,0.0,31.8661,31.8661,31.8661,31.8661,0.0
2020-07-28 11:50:00,39.63,39.63,39.47,39.47,400.0,31.8822,31.8822,31.7535,31.7535,400.0
2020-07-28 11:55:00,39.5,39.5,39.5,39.5,100.0,31.7776,31.7776,31.7776,31.7776,100.0
2020-07-28 12:00:00,39.64,39.67,39.64,39.65,3630.0,31.8902,31.9144,31.8902,31.8983,3630.0
2020-07-28 12:05:00,39.64,39.64,39.64,39.64,100.0,31.8902,31.8902,31.8902,31.8902,100.0
2020-07-28 12:10:00,39.45,39.45,39.45,39.45,300.0,31.7374,31.7374,31.7374,31.7374,300.0
2020-07-28 12:15:00,39.48,39.48,39.36,39.36,200.0,31.7615,31.7615,31.665,31.665,200.0
2020-07-28 12:20:00,39.28,39.35,39.28,39.35,500.0,31.6006,31.6569,31.6006,31.6569,500.0
2020-07-28 12:25:00,39.37,39.37,39.36,39.36,400.0,31.673,31.673,31.665,31.665,400.0
2020-07-28 12:30:00,39.35,39.42,39.35,39.42,300.0,31.6569,31.7132,31.6569,31.7132,300.0
2020-07-28 12:35:00,39.49,39.51,39.49,39.51,250.0,31.7695,31.7856,31.7695,31.7856,250.0
2020-07-28 12:40:00,39.48,39.48,39.48,39.48,100.0,31.7615,31.7615,31.7615,31.7615,100.0
2020-07-28 12:45:00,39.54,39.54,39.54,39.54,101.0,31.8098,31.8098,31.8098,31.8098,101.0
2020-07-28 12:50:00,39.57,39.57,39.57,39.57,100.0,31.8339,31.8339,31.8339,31.8339,100.0
2020-07-28 12:55:00,39.57,39.57,39.57,39.57,0.0,31.8339,31.8339,31.8339,31.8339,0.0
2020-07-28 13:00:00,39.56,39.56,39.56,39.56,100.0,31.8259,31.8259,31.8259,31.8259,100.0
2020-07-28 13:05:00,39.6,39.6,39.59,39.59,1170.0,31.858,31.858,31.85,31.85,1170.0
2020-07-28 13:10:00,39.59,39.59,39.59,39.59,0.0,31.85,31.85,31.85,31.85,0.0
2020-07-28 13:15:00,39.44,39.46,39.44,39.46,200.0,31.7293,31.7454,31.7293,31.7454,200.0
2020-07-28 13:20:00,39.48,39.49,39.48,39.49,300.0,31.7615,31.7695,31.7615,31.7695,300.0
2020-07-28 13:25:00,39.41,39.41,39.4,39.4,300.0,31.7052,31.7052,31.6971,31.6971,300.0
2020-07-28 13:30:00,39.45,39.45,39.41,39.42,416.0,31.7374,31.7374,31.7052,31.7132,416.0
2020-07-28 13:35:00,39.31,39.31,39.31,39.31,450.0,31.6247,31.6247,31.6247,31.6247,450.0
2020-07-28 13:40:00,39.31,39.31,39.31,39.31,0.0,31.6247,31.6247,31.6247,31.6247,0.0
2020-07-28 13:45:00,39.3,39.3,39.2,39.2,1635.0,31.6167,31.6167,31.5362,31.5362,1635.0
2020-07-28 13:50:00,39.27,39.27,39.27,39.27,166.0,31.5926,31.5926,31.5926,31.5926,166.0
2020-07-28 13:55:00,39.37,39.37,39.31,39.31,300.0,31.673,31.673,31.6247,31.6247,300.0
2020-07-28 14:00:00,39.4,39.48,39.4,39.48,286.0,31.6971,31.7615,31.6971,31.7615,286.0
2020-07-28 14:05:00,39.5,39.5,39.5,39.5,1387.0,31.7776,31.7776,31.7776,31.7776,1387.0
2020-07-28 14:10:00,39.46,39.5,39.41,39.42,1577.0,31.7454,31.7776,31.7052,31.7132,1577.0
2020-07-28 14:15:00,39.47,39.49,39.47,39.49,200.0,31.7535,31.7695,31.7535,31.7695,200.0
2020-07-28 14:20:00,39.43,39.44,39.4,39.4,400.0,31.7213,31.7293,31.6971,31.6971,400.0
2020-07-28 14:25:00,39.44,39.44,39.4,39.4,365.0,31.7293,31.7293,31.6971,31.6971,365.0
2020-07-28 14:30:00,39.4,39.43,39.4,39.4,600.0,31.6971,31.7213,31.6971,31.6971,600.0
2020-07-28 14:35:00,39.29,39.34,39.29,39.34,265.0,31.6086,31.6489,31.6086,31.6489,265.0
2020-07-28 14:40:00,39.25,39.25,39.25,39.25,100.0,31.5765,31.5765,31.5765,31.5765,100.0
2020-07-28 14:45:00,39.23,39.24,39.19,39.24,1500.0,31.5604,31.5684,31.5282,31.5684,1500.0
2020-07-28 14:50:00,39.21,39.21,39.11,39.17,903.0,31.5443,31.5443,31.4638,31.5121,903.0
2020-07-28 14:55:00,39.22,39.27,39.2,39.27,300.0,31.5523,31.5926,31.5362,31.5926,300.0
2020-07-28 15:00:00,39.19,39.19,39.11,39.11,390.0,31.5282,31.5282,31.4638,31.4638,390.0
2020-07-28 15:05:00,39.12,39.12,39.06,39.06,558.0,31.4719,31.4719,31.4236,31.4236,558.0
2020-07-28 15:10:00,39.04,39.11,39.04,39.05,1000.0,31.4075,31.4638,31.4075,31.4156,1000.0
2020-07-28 15:15:00,39.02,39.05,38.94,39.05,3474.0,31.3914,31.4156,31.3271,31.4156,3474.0
2020-07-28 15:20:00,39.03,39.03,38.99,39.02,400.0,31.3995,31.3995,31.3673,31.3914,400.0
2020-07-28 15:25:00,38.98,38.98,38.86,38.86,1215.0,31.3592,31.3592,31.2627,31.2627,1215.0
2020-07-28 15:30:00,38.89,38.93,38.89,38.9,900.0,31.2868,31.319,31.2868,31.2949,900.0
2020-07-28 15:35:00,38.83,38.88,38.79,38.79,2000.0,31.2386,31.2788,31.2064,31.2064,2000.0
2020-07-28 15:40:00,38.83,38.85,38.82,38.84,1568.0,31.2386,31.2547,31.2305,31.2466,1568.0
2020-07-28 15:45:00,38.89,38.9,38.8,38.82,1380.0,31.2868,31.2949,31.2144,31.2305,1380.0
2020-07-28 15:50:00,38.86,38.88,38.81,38.84,2600.0,31.2627,31.2788,31.2225,31.2466,2600.0
2020-07-28 15:55:00,38.84,38.9,38.78,38.9,3825.0,31.2466,31.2949,31.1983,31.2949,3825.0
2020-07-29 09:30:00,38.95,39.0,38.86,38.92,29230.0,31.3351,31.3753,31.2627,31.311,29230.0
2020-07-29 09:35:00,38.88,38.91,38.85,38.91,1271.0,31.2788,31.3029,31.2547,31.3029,1271.0
2020-07-29 09:40:00,38.78,38.95,38.78,38.95,300.0,31.1983,31.3351,31.1983,31.3351,300.0
2020-07-29 09:45:00,38.86,39.0,38.81,39.0,400.0,31.2627,31.3753,31.2225,31.3753,400.0
2020-07-29 09:50:00,39.0,39.55,39.0,39.55,1500.0,31.3753,31.8178,31.3753,31.8178,1500.0
2020-07-29 09:55:00,39.43,39.43,39.2,39.22,500.0,31.7213,31.7213,31.5362,31.5523,500.0
2020-07-29 10:00:00,39.2,39.31,39.2,39.24,675.0,31.5362,31.6247,31.5362,31.5684,675.0
2020-07-29 10:05:00,39.09,39.24,39.08,39.15,821.0,31.4477,31.5684,31.4397,31.496,821.0
2020-07-29 10:10:00,39.15,39.21,39.1,39.21,700.0,31.496,31.5443,31.4558,31.5443,700.0
2020-07-29 10:15:00,39.14,39.14,39.09,39.1,400.0,31.488,31.488,31.4477,31.4558,400.0
2020-07-29 10:20:00,39.14,39.15,39.14,39.15,200.0,31.488,31.496,31.488,31.496,200.0
2020-07-29 10:25:00,39.21,39.33,39.2,39.33,300.0,31.5443,31.6408,31.5362,31.6408,300.0
2020-07-29 10:30:00,39.36,39.45,39.28,39.38,700.0,31.665,31.7374,31.6006,31.681,700.0
2020-07-29 10:35:00,39.35,39.38,39.2,39.2,700.0,31.6569,31.681,31.5362,31.5362,700.0
2020-07-29 10:40:00,39.26,39.3,39.24,39.24,400.0,31.5845,31.6167,31.5684,31.5684,400.0
2020-07-29 10:45:00,39.22,39.26,39.22,39.24,300.0,31.5523,31.5845,31.5523,31.5684,300.0
2020-07-29 10:50:00,39.33,39.45,39.33,39.41,1400.0,31.6408,31.7374,31.6408,31.7052,1400.0
2020-07-29 10:55:00,39.36,39.36,39.24,39.24,400.0,31.665,31.665,31.5684,31.5684,400.0
2020-07-29 11:00:00,39.33,39.33,39.32,39.32,355.0,31.6408,31.6408,31.6328,31.6328,355.0
2020-07-29 11:05:00,39.2,39.23,39.04,39.09,3200.0,31.5362,31.5604,31.4075,31.4477,3200.0
2020-07-29 11:10:00,39.03,39.1,38.97,39.1,700.0,31.3995,31.4558,31.3512,31.4558,700.0
2020-07-29 11:15:00,39.3,39.31,39.26,39.31,601.0,31.6167,31.6247,31.5845,31.6247,601.0
2020-07-29 11:20:00,39.34,39.34,39.25,39.31,600.0,31.6489,31.6489,31.5765,31.6247,600.0
2020-07-29 11:25:00,39.4,39.43,39.4,39.43,300.0,31.6971,31.7213,31.6971,31.7213,300.0
2020-07-29 11:30:00,39.5,39.59,39.5,39.59,700.0,31.7776,31.85,31.7776,31.85,700.0
2020-07-29 11:35:00,39.62,39.65,39.57,39.64,894.0,31.8741,31.8983,31.8339,31.8902,894.0
2020-07-29 11:40:00,39.58,39.58,39.55,39.55,400.0,31.8419,31.8419,31.8178,31.8178,400.0
2020-07-29 11:45:00,39.64,39.65,39.63,39.63,703.0,31.8902,31.8983,31.8822,31.8822,703.0
2020-07-29 11:50:00,39.6,39.63,39.6,39.63,300.0,31.858,31.8822,31.858,31.8822,300.0
2020-07-29 11:55:00,39.64,39.64,39.64,39.64,100.0,31.8902,31.8902,31.8902,31.8902,100.0
2020-07-29 12:00:00,39.66,39.72,39.66,39.68,999.0,31.9063,31.9546,31.9063,31.9224,999.0
2020-07-29 12:05:00,39.77,39.83,39.75,39.78,704.0,31.9948,32.0431,31.9787,32.0028,704.0
2020-07-29 12:10:00,39.76,39.8,39.72,39.72,700.0,31.9868,32.0189,31.9546,31.9546,700.0
2020-07-29 12:15:00,39.73,39.75,39.68,39.68,1000.0,31.9626,31.9787,31.9224,31.9224,1000.0
2020-07-29 12:20:00,39.74,39.9,39.73,39.89,2444.0,31.9707,32.0994,31.9626,32.0913,2444.0
2020-07-29 12:25:00,39.85,39.85,39.8,39.82,400.0,32.0592,32.0592,32.0189,32.035,400.0
2020-07-29 12:30:00,39.79,39.79,39.77,39.77,300.0,32.0109,32.0109,31.9948,31.9948,300.0
2020-07-29 12:35:00,39.77,39.86,39.77,39.85,1020.0,31.9948,32.0672,31.9948,32.0592,1020.0
2020-07-29 12:40:00,39.86,39.86,39.86,39.86,200.0,32.0672,32.0672,32.0672,32.0672,200.0
2020-07-29 12:45:00,39.83,39.83,39.83,39.83,100.0,32.0431,32.0431,32.0431,32.0431,100.0
2020-07-29 12:50:00,39.74,39.74,39.7,39.72,500.0,31.9707,31.9707,31.9385,31.9546,500.0
2020-07-29 12:55:00,39.69,39.69,39.62,39.62,200.0,31.9304,31.9304,31.8741,31.8741,200.0
2020-07-29 13:00:00,39.6,39.62,39.58,39.62,400.0,31.858,31.8741,31.8419,31.8741,400.0
2020-07-29 13:05:00,39.69,39.69,39.66,39.66,200.0,31.9304,31.9304,31.9063,31.9063,200.0
2020-07-29 13:10:00,39.68,39.68,39.68,39.68,100.0,31.9224,31.9224,31.9224,31.9224,100.0
2020-07-29 13:15:00,39.79,39.8,39.79,39.8,600.0,32.0109,32.0189,32.0109,32.0189,600.0
2020-07-29 13:20:00,39.8,39.87,39.8,39.81,1346.0,32.0189,32.0752,32.0189,32.027,1346.0
2020-07-29 13:25:00,39.89,39.94,39.79,39.94,900.0,32.0913,32.1316,32.0109,32.1316,900.0
2020-07-29 13:30:00,39.9,39.94,39.87,39.87,1660.0,32.0994,32.1316,32.0752,32.0752,1660.0
2020-07-29 13:35:00,39.8,39.8,39.8,39.8,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2020-07-29 13:40:00,39.78,39.85,39.78,39.85,200.0,32.0028,32.0592,32.0028,32.0592,200.0
2020-07-29 13:45:00,39.9,39.96,39.89,39.96,300.0,32.0994,32.1477,32.0913,32.1477,300.0
2020-07-29 13:50:00,39.95,39.95,39.95,39.95,400.0,32.1396,32.1396,32.1396,32.1396,400.0
2020-07-29 13:55:00,39.91,39.97,39.91,39.94,381.0,32.1074,32.1557,32.1074,32.1316,381.0
2020-07-29 14:00:00,39.99,40.0,39.97,39.97,570.0,32.1718,32.1798,32.1557,32.1557,570.0
2020-07-29 14:05:00,39.98,40.09,39.98,40.08,615.0,32.1637,32.2522,32.1637,32.2442,615.0
2020-07-29 14:10:00,40.06,40.07,40.02,40.02,308.0,32.2281,32.2361,32.1959,32.1959,308.0
2020-07-29 14:15:00,40.12,40.16,40.12,40.16,400.0,32.2764,32.3086,32.2764,32.3086,400.0
2020-07-29 14:20:00,40.26,40.26,40.23,40.26,700.0,32.389,32.389,32.3649,32.389,700.0
2020-07-29 14:25:00,40.22,40.26,40.21,40.21,352.0,32.3568,32.389,32.3488,32.3488,352.0
2020-07-29 14:30:00,40.25,40.36,40.25,40.33,1184.0,32.381,32.4695,32.381,32.4453,1184.0
2020-07-29 14:35:00,40.37,40.37,40.37,40.37,100.0,32.4775,32.4775,32.4775,32.4775,100.0
2020-07-29 14:40:00,40.35,40.36,40.33,40.35,700.0,32.4614,32.4695,32.4453,32.4614,700.0
2020-07-29 14:45:00,40.45,40.5,40.4,40.48,1110.0,32.5419,32.5821,32.5016,32.566,1110.0
2020-07-29 14:50:00,40.46,40.46,40.43,40.43,498.0,32.5499,32.5499,32.5258,32.5258,498.0
2020-07-29 14:55:00,40.47,40.49,40.42,40.42,2489.0,32.5579,32.574,32.5177,32.5177,2489.0
2020-07-29 15:00:00,40.35,40.35,40.25,40.25,1665.0,32.4614,32.4614,32.381,32.381,1665.0
2020-07-29 15:05:00,40.26,40.32,40.26,40.32,300.0,32.389,32.4373,32.389,32.4373,300.0
2020-07-29 15:10:00,40.34,40.44,40.34,40.44,539.0,32.4534,32.5338,32.4534,32.5338,539.0
2020-07-29 15:15:00,40.53,40.55,40.47,40.51,1501.0,32.6062,32.6223,32.5579,32.5901,1501.0
2020-07-29 15:20:00,40.56,40.65,40.55,40.55,1820.0,32.6304,32.7028,32.6223,32.6223,1820.0
2020-07-29 15:25:00,40.49,40.54,40.44,40.54,1720.0,32.574,32.6143,32.5338,32.6143,1720.0
2020-07-29 15:30:00,40.52,40.53,40.44,40.49,2025.0,32.5982,32.6062,32.5338,32.574,2025.0
2020-07-29 15:35:00,40.47,40.61,40.47,40.56,1532.0,32.5579,32.6706,32.5579,32.6304,1532.0
2020-07-29 15:40:00,40.58,40.64,40.55,40.59,1800.0,32.6464,32.6947,32.6223,32.6545,1800.0
2020-07-29 15:45:00,40.62,40.66,40.57,40.62,1500.0,32.6786,32.7108,32.6384,32.6786,1500.0
2020-07-29 15:50:00,40.64,40.67,40.57,40.67,3615.0,32.6947,32.7188,32.6384,32.7188,3615.0
2020-07-29 15:55:00,40.69,40.79,40.66,40.76,5823.0,32.7349,32.8154,32.7108,32.7913,5823.0
2020-07-30 09:30:00,39.42,39.44,39.21,39.21,800.0,31.7132,31.7293,31.5443,31.5443,800.0
2020-07-30 09:35:00,39.11,39.11,38.86,38.89,2780.0,31.4638,31.4638,31.2627,31.2868,2780.0
2020-07-30 09:40:00,39.11,39.13,38.99,39.07,1702.0,31.4638,31.4799,31.3673,31.4317,1702.0
2020-07-30 09:45:00,38.97,38.99,38.9,38.98,1000.0,31.3512,31.3673,31.2949,31.3592,1000.0
2020-07-30 09:50:00,38.97,38.97,38.62,38.72,4185.0,31.3512,31.3512,31.0696,31.1501,4185.0
2020-07-30 09:55:00,38.71,38.83,38.61,38.63,1700.0,31.142,31.2386,31.0616,31.0777,1700.0
2020-07-30 10:00:00,38.6,38.69,38.5,38.64,5741.0,31.0535,31.1259,30.9731,31.0857,5741.0
2020-07-30 10:05:00,38.55,38.67,38.5,38.67,1276.0,31.0133,31.1099,30.9731,31.1099,1276.0
2020-07-30 10:10:00,38.87,38.87,38.66,38.66,500.0,31.2708,31.2708,31.1018,31.1018,500.0
2020-07-30 10:15:00,38.76,38.78,38.7,38.75,2802.0,31.1823,31.1983,31.134,31.1742,2802.0
2020-07-30 10:20:00,38.6,38.62,38.51,38.53,2240.0,31.0535,31.0696,30.9811,30.9972,2240.0
2020-07-30 10:25:00,38.89,38.89,38.63,38.71,1200.0,31.2868,31.2868,31.0777,31.142,1200.0
2020-07-30 10:30:00,38.77,38.99,38.75,38.99,586.0,31.1903,31.3673,31.1742,31.3673,586.0
2020-07-30 10:35:00,38.96,39.0,38.9,38.9,1433.0,31.3432,31.3753,31.2949,31.2949,1433.0
2020-07-30 10:40:00,38.89,38.98,38.89,38.93,700.0,31.2868,31.3592,31.2868,31.319,700.0
2020-07-30 10:45:00,39.02,39.02,38.87,38.88,700.0,31.3914,31.3914,31.2708,31.2788,700.0
2020-07-30 10:50:00,38.83,38.9,38.83,38.9,800.0,31.2386,31.2949,31.2386,31.2949,800.0
2020-07-30 10:55:00,38.89,38.93,38.89,38.93,300.0,31.2868,31.319,31.2868,31.319,300.0
2020-07-30 11:00:00,38.99,39.17,38.99,39.13,620.0,31.3673,31.5121,31.3673,31.4799,620.0
2020-07-30 11:05:00,39.19,39.2,39.19,39.2,403.0,31.5282,31.5362,31.5282,31.5362,403.0
2020-07-30 11:10:00,39.15,39.29,39.14,39.29,900.0,31.496,31.6086,31.488,31.6086,900.0
2020-07-30 11:15:00,39.3,39.3,39.22,39.22,300.0,31.6167,31.6167,31.5523,31.5523,300.0
2020-07-30 11:20:00,39.03,39.03,39.0,39.0,634.0,31.3995,31.3995,31.3753,31.3753,634.0
2020-07-30 11:25:00,38.9,39.06,38.9,38.95,1330.0,31.2949,31.4236,31.2949,31.3351,1330.0
2020-07-30 11:30:00,38.88,38.93,38.86,38.87,500.0,31.2788,31.319,31.2627,31.2708,500.0
2020-07-30 11:35:00,38.94,39.05,38.94,39.02,750.0,31.3271,31.4156,31.3271,31.3914,750.0
2020-07-30 11:40:00,39.06,39.12,39.06,39.11,600.0,31.4236,31.4719,31.4236,31.4638,600.0
2020-07-30 11:45:00,39.17,39.17,39.06,39.06,300.0,31.5121,31.5121,31.4236,31.4236,300.0
2020-07-30 11:50:00,39.08,39.2,39.08,39.2,500.0,31.4397,31.5362,31.4397,31.5362,500.0
2020-07-30 11:55:00,39.31,39.42,39.31,39.41,690.0,31.6247,31.7132,31.6247,31.7052,690.0
2020-07-30 12:00:00,39.45,39.45,39.34,39.34,500.0,31.7374,31.7374,31.6489,31.6489,500.0
2020-07-30 12:05:00,39.32,39.42,39.32,39.42,885.0,31.6328,31.7132,31.6328,31.7132,885.0
2020-07-30 12:10:00,39.42,39.42,39.42,39.42,0.0,31.7132,31.7132,31.7132,31.7132,0.0
2020-07-30 12:15:00,39.48,39.6,39.48,39.54,300.0,31.7615,31.858,31.7615,31.8098,300.0
2020-07-30 12:20:00,39.54,39.54,39.5,39.5,200.0,31.8098,31.8098,31.7776,31.7776,200.0
2020-07-30 12:25:00,39.48,39.48,39.46,39.46,200.0,31.7615,31.7615,31.7454,31.7454,200.0
2020-07-30 12:30:00,39.65,39.65,39.56,39.56,500.0,31.8983,31.8983,31.8259,31.8259,500.0
2020-07-30 12:35:00,39.53,39.53,39.47,39.47,300.0,31.8017,31.8017,31.7535,31.7535,300.0
2020-07-30 12:40:00,39.47,39.47,39.47,39.47,0.0,31.7535,31.7535,31.7535,31.7535,0.0
2020-07-30 12:45:00,39.37,39.41,39.37,39.41,300.0,31.673,31.7052,31.673,31.7052,300.0
2020-07-30 12:50:00,39.55,39.57,39.55,39.57,200.0,31.8178,31.8339,31.8178,31.8339,200.0
2020-07-30 12:55:00,39.59,39.59,39.57,39.57,200.0,31.85,31.85,31.8339,31.8339,200.0
2020-07-30 13:00:00,39.57,39.57,39.57,39.57,100.0,31.8339,31.8339,31.8339,31.8339,100.0
2020-07-30 13:05:00,39.61,39.61,39.58,39.58,200.0,31.8661,31.8661,31.8419,31.8419,200.0
2020-07-30 13:10:00,39.58,39.58,39.58,39.58,200.0,31.8419,31.8419,31.8419,31.8419,200.0
2020-07-30 13:15:00,39.56,39.56,39.51,39.51,300.0,31.8259,31.8259,31.7856,31.7856,300.0
2020-07-30 13:20:00,39.49,39.59,39.49,39.53,400.0,31.7695,31.85,31.7695,31.8017,400.0
2020-07-30 13:25:00,39.46,39.46,39.41,39.41,300.0,31.7454,31.7454,31.7052,31.7052,300.0
2020-07-30 13:30:00,39.42,39.48,39.42,39.48,300.0,31.7132,31.7615,31.7132,31.7615,300.0
2020-07-30 13:35:00,39.47,39.5,39.44,39.44,600.0,31.7535,31.7776,31.7293,31.7293,600.0
2020-07-30 13:40:00,39.48,39.49,39.4,39.4,400.0,31.7615,31.7695,31.6971,31.6971,400.0
2020-07-30 13:45:00,39.42,39.44,39.41,39.41,300.0,31.7132,31.7293,31.7052,31.7052,300.0
2020-07-30 13:50:00,39.39,39.4,39.38,39.38,400.0,31.6891,31.6971,31.681,31.681,400.0
2020-07-30 13:55:00,39.35,39.35,39.31,39.31,560.0,31.6569,31.6569,31.6247,31.6247,560.0
2020-07-30 14:00:00,39.27,39.34,39.27,39.32,700.0,31.5926,31.6489,31.5926,31.6328,700.0
2020-07-30 14:05:00,39.41,39.55,39.41,39.53,720.0,31.7052,31.8178,31.7052,31.8017,720.0
2020-07-30 14:10:00,39.58,39.63,39.58,39.6,700.0,31.8419,31.8822,31.8419,31.858,700.0
2020-07-30 14:15:00,39.63,39.67,39.58,39.58,892.0,31.8822,31.9144,31.8419,31.8419,892.0
2020-07-30 14:20:00,39.59,39.69,39.59,39.69,1240.0,31.85,31.9304,31.85,31.9304,1240.0
2020-07-30 14:25:00,39.68,39.68,39.6,39.6,900.0,31.9224,31.9224,31.858,31.858,900.0
2020-07-30 14:30:00,39.64,39.69,39.64,39.66,523.0,31.8902,31.9304,31.8902,31.9063,523.0
2020-07-30 14:35:00,39.72,39.74,39.7,39.74,600.0,31.9546,31.9707,31.9385,31.9707,600.0
2020-07-30 14:40:00,39.75,39.75,39.72,39.72,200.0,31.9787,31.9787,31.9546,31.9546,200.0
2020-07-30 14:45:00,39.72,39.75,39.72,39.75,300.0,31.9546,31.9787,31.9546,31.9787,300.0
2020-07-30 14:50:00,39.73,39.74,39.61,39.66,700.0,31.9626,31.9707,31.8661,31.9063,700.0
2020-07-30 14:55:00,39.66,39.66,39.6,39.6,300.0,31.9063,31.9063,31.858,31.858,300.0
2020-07-30 15:00:00,39.68,39.76,39.68,39.71,5360.0,31.9224,31.9868,31.9224,31.9465,5360.0
2020-07-30 15:05:00,39.73,39.73,39.69,39.69,717.0,31.9626,31.9626,31.9304,31.9304,717.0
2020-07-30 15:10:00,39.65,39.65,39.62,39.65,600.0,31.8983,31.8983,31.8741,31.8983,600.0
2020-07-30 15:15:00,39.6,39.74,39.6,39.74,419.0,31.858,31.9707,31.858,31.9707,419.0
2020-07-30 15:20:00,39.76,39.83,39.76,39.83,200.0,31.9868,32.0431,31.9868,32.0431,200.0
2020-07-30 15:25:00,39.83,39.9,39.82,39.88,1100.0,32.0431,32.0994,32.035,32.0833,1100.0
2020-07-30 15:30:00,39.93,39.94,39.91,39.93,900.0,32.1235,32.1316,32.1074,32.1235,900.0
2020-07-30 15:35:00,39.92,39.92,39.83,39.83,1248.0,32.1155,32.1155,32.0431,32.0431,1248.0
2020-07-30 15:40:00,39.82,39.82,39.66,39.66,932.0,32.035,32.035,31.9063,31.9063,932.0
2020-07-30 15:45:00,39.68,39.68,39.52,39.52,2100.0,31.9224,31.9224,31.7937,31.7937,2100.0
2020-07-30 15:50:00,39.51,39.6,39.48,39.53,5541.0,31.7856,31.858,31.7615,31.8017,5541.0
2020-07-30 15:55:00,39.54,39.56,39.5,39.5,5001.0,31.8098,31.8259,31.7776,31.7776,5001.0
2020-07-31 09:30:00,39.36,39.73,39.22,39.51,2006.0,31.665,31.9626,31.5523,31.7856,2006.0
2020-07-31 09:35:00,39.69,39.73,39.69,39.73,200.0,31.9304,31.9626,31.9304,31.9626,200.0
2020-07-31 09:40:00,39.67,39.67,39.67,39.67,100.0,31.9144,31.9144,31.9144,31.9144,100.0
2020-07-31 09:45:00,39.5,39.6,39.5,39.6,1200.0,31.7776,31.858,31.7776,31.858,1200.0
2020-07-31 09:50:00,39.51,39.51,39.51,39.51,100.0,31.7856,31.7856,31.7856,31.7856,100.0
2020-07-31 09:55:00,39.6,39.68,39.59,39.68,550.0,31.858,31.9224,31.85,31.9224,550.0
2020-07-31 10:00:00,39.94,39.96,39.87,39.96,735.0,32.1316,32.1477,32.0752,32.1477,735.0
2020-07-31 10:05:00,39.93,39.93,39.7,39.7,512.0,32.1235,32.1235,31.9385,31.9385,512.0
2020-07-31 10:10:00,39.57,39.6,39.49,39.54,1200.0,31.8339,31.858,31.7695,31.8098,1200.0
2020-07-31 10:15:00,39.61,39.61,39.39,39.39,883.0,31.8661,31.8661,31.6891,31.6891,883.0
2020-07-31 10:20:00,39.34,39.4,39.33,39.35,520.0,31.6489,31.6971,31.6408,31.6569,520.0
2020-07-31 10:25:00,39.26,39.28,39.24,39.27,1374.0,31.5845,31.6006,31.5684,31.5926,1374.0
2020-07-31 10:30:00,39.23,39.28,39.23,39.28,400.0,31.5604,31.6006,31.5604,31.6006,400.0
2020-07-31 10:35:00,39.25,39.29,39.25,39.28,500.0,31.5765,31.6086,31.5765,31.6006,500.0
2020-07-31 10:40:00,39.32,39.32,39.31,39.31,200.0,31.6328,31.6328,31.6247,31.6247,200.0
2020-07-31 10:45:00,39.29,39.29,39.23,39.23,200.0,31.6086,31.6086,31.5604,31.5604,200.0
2020-07-31 10:50:00,39.39,39.46,39.37,39.37,500.0,31.6891,31.7454,31.673,31.673,500.0
2020-07-31 10:55:00,39.2,39.37,39.2,39.31,886.0,31.5362,31.673,31.5362,31.6247,886.0
2020-07-31 11:00:00,39.42,39.42,39.34,39.34,200.0,31.7132,31.7132,31.6489,31.6489,200.0
2020-07-31 11:05:00,39.43,39.48,39.43,39.48,200.0,31.7213,31.7615,31.7213,31.7615,200.0
2020-07-31 11:10:00,39.34,39.34,39.21,39.31,1213.0,31.6489,31.6489,31.5443,31.6247,1213.0
2020-07-31 11:15:00,39.27,39.27,39.23,39.23,300.0,31.5926,31.5926,31.5604,31.5604,300.0
2020-07-31 11:20:00,39.46,39.54,39.42,39.5,500.0,31.7454,31.8098,31.7132,31.7776,500.0
2020-07-31 11:25:00,39.45,39.45,39.43,39.43,357.0,31.7374,31.7374,31.7213,31.7213,357.0
2020-07-31 11:30:00,39.55,39.61,39.49,39.53,700.0,31.8178,31.8661,31.7695,31.8017,700.0
2020-07-31 11:35:00,39.52,39.52,39.49,39.49,400.0,31.7937,31.7937,31.7695,31.7695,400.0
2020-07-31 11:40:00,39.4,39.41,39.37,39.4,600.0,31.6971,31.7052,31.673,31.6971,600.0
2020-07-31 11:45:00,39.34,39.37,39.32,39.37,600.0,31.6489,31.673,31.6328,31.673,600.0
2020-07-31 11:50:00,39.37,39.37,39.36,39.36,400.0,31.673,31.673,31.665,31.665,400.0
2020-07-31 11:55:00,39.3,39.37,39.29,39.36,500.0,31.6167,31.673,31.6086,31.665,500.0
2020-07-31 12:00:00,39.26,39.31,39.26,39.31,200.0,31.5845,31.6247,31.5845,31.6247,200.0
2020-07-31 12:05:00,39.28,39.36,39.25,39.25,1266.0,31.6006,31.665,31.5765,31.5765,1266.0
2020-07-31 12:10:00,39.29,39.48,39.28,39.48,877.0,31.6086,31.7615,31.6006,31.7615,877.0
2020-07-31 12:15:00,39.47,39.48,39.42,39.42,1096.0,31.7535,31.7615,31.7132,31.7132,1096.0
2020-07-31 12:20:00,39.43,39.45,39.43,39.45,500.0,31.7213,31.7374,31.7213,31.7374,500.0
2020-07-31 12:25:00,39.52,39.59,39.51,39.59,400.0,31.7937,31.85,31.7856,31.85,400.0
2020-07-31 12:30:00,39.59,39.59,39.59,39.59,0.0,31.85,31.85,31.85,31.85,0.0
2020-07-31 12:35:00,39.55,39.55,39.55,39.55,100.0,31.8178,31.8178,31.8178,31.8178,100.0
2020-07-31 12:40:00,39.65,39.66,39.63,39.63,884.0,31.8983,31.9063,31.8822,31.8822,884.0
2020-07-31 12:45:00,39.64,39.64,39.53,39.53,700.0,31.8902,31.8902,31.8017,31.8017,700.0
2020-07-31 12:50:00,39.54,39.58,39.54,39.55,900.0,31.8098,31.8419,31.8098,31.8178,900.0
2020-07-31 12:55:00,39.5,39.5,39.44,39.45,1516.0,31.7776,31.7776,31.7293,31.7374,1516.0
2020-07-31 13:00:00,39.53,39.53,39.45,39.46,1097.0,31.8017,31.8017,31.7374,31.7454,1097.0
2020-07-31 13:05:00,39.51,39.58,39.51,39.58,700.0,31.7856,31.8419,31.7856,31.8419,700.0
2020-07-31 13:10:00,39.52,39.68,39.52,39.68,1000.0,31.7937,31.9224,31.7937,31.9224,1000.0
2020-07-31 13:15:00,39.65,39.69,39.63,39.69,500.0,31.8983,31.9304,31.8822,31.9304,500.0
2020-07-31 13:20:00,39.73,39.84,39.73,39.82,990.0,31.9626,32.0511,31.9626,32.035,990.0
2020-07-31 13:25:00,39.87,39.91,39.87,39.91,600.0,32.0752,32.1074,32.0752,32.1074,600.0
2020-07-31 13:30:00,39.92,39.96,39.92,39.96,500.0,32.1155,32.1477,32.1155,32.1477,500.0
2020-07-31 13:35:00,39.94,39.94,39.91,39.91,400.0,32.1316,32.1316,32.1074,32.1074,400.0
2020-07-31 13:40:00,39.88,39.91,39.86,39.86,800.0,32.0833,32.1074,32.0672,32.0672,800.0
2020-07-31 13:45:00,39.84,39.95,39.84,39.95,1189.0,32.0511,32.1396,32.0511,32.1396,1189.0
2020-07-31 13:50:00,39.94,40.01,39.94,40.01,2700.0,32.1316,32.1879,32.1316,32.1879,2700.0
2020-07-31 13:55:00,39.97,40.03,39.86,39.99,1200.0,32.1557,32.204,32.0672,32.1718,1200.0
2020-07-31 14:00:00,39.98,40.05,39.97,40.0,600.0,32.1637,32.2201,32.1557,32.1798,600.0
2020-07-31 14:05:00,39.98,40.01,39.79,39.79,1384.0,32.1637,32.1879,32.0109,32.0109,1384.0
2020-07-31 14:10:00,39.76,39.82,39.73,39.77,800.0,31.9868,32.035,31.9626,31.9948,800.0
2020-07-31 14:15:00,39.81,39.85,39.81,39.81,768.0,32.027,32.0592,32.027,32.027,768.0
2020-07-31 14:20:00,39.87,39.89,39.85,39.87,400.0,32.0752,32.0913,32.0592,32.0752,400.0
2020-07-31 14:25:00,39.86,39.92,39.86,39.92,500.0,32.0672,32.1155,32.0672,32.1155,500.0
2020-07-31 14:30:00,39.92,39.95,39.89,39.94,700.0,32.1155,32.1396,32.0913,32.1316,700.0
2020-07-31 14:35:00,39.95,40.0,39.93,39.93,1213.0,32.1396,32.1798,32.1235,32.1235,1213.0
2020-07-31 14:40:00,39.89,39.95,39.89,39.95,700.0,32.0913,32.1396,32.0913,32.1396,700.0
2020-07-31 14:45:00,39.97,39.99,39.89,39.89,1709.0,32.1557,32.1718,32.0913,32.0913,1709.0
2020-07-31 14:50:00,39.9,39.95,39.87,39.87,800.0,32.0994,32.1396,32.0752,32.0752,800.0
2020-07-31 14:55:00,39.86,39.86,39.85,39.86,300.0,32.0672,32.0672,32.0592,32.0672,300.0
2020-07-31 15:00:00,39.93,40.0,39.91,39.99,1192.0,32.1235,32.1798,32.1074,32.1718,1192.0
2020-07-31 15:05:00,40.0,40.0,39.92,39.92,1000.0,32.1798,32.1798,32.1155,32.1155,1000.0
2020-07-31 15:10:00,39.9,40.01,39.9,39.97,1200.0,32.0994,32.1879,32.0994,32.1557,1200.0
2020-07-31 15:15:00,39.94,39.94,39.89,39.94,3007.0,32.1316,32.1316,32.0913,32.1316,3007.0
2020-07-31 15:20:00,39.85,39.94,39.85,39.94,2197.0,32.0592,32.1316,32.0592,32.1316,2197.0
2020-07-31 15:25:00,39.9,39.92,39.9,39.92,1001.0,32.0994,32.1155,32.0994,32.1155,1001.0
2020-07-31 15:30:00,39.93,39.95,39.83,39.83,1700.0,32.1235,32.1396,32.0431,32.0431,1700.0
2020-07-31 15:35:00,39.85,39.88,39.75,39.75,1887.0,32.0592,32.0833,31.9787,31.9787,1887.0
2020-07-31 15:40:00,39.71,39.83,39.7,39.83,1900.0,31.9465,32.0431,31.9385,32.0431,1900.0
2020-07-31 15:45:00,39.87,39.98,39.87,39.98,2817.0,32.0752,32.1637,32.0752,32.1637,2817.0
2020-07-31 15:50:00,39.93,39.93,39.67,39.67,8735.0,32.1235,32.1235,31.9144,31.9144,8735.0
2020-07-31 15:55:00,39.64,39.88,39.59,39.85,7664.0,31.8902,32.0833,31.85,32.0592,7664.0
2020-08-03 09:30:00,39.87,39.87,39.29,39.37,1355.0,32.0752,32.0752,31.6086,31.673,1355.0
2020-08-03 09:35:00,39.46,39.46,39.17,39.17,700.0,31.7454,31.7454,31.5121,31.5121,700.0
2020-08-03 09:40:00,39.2,39.2,38.88,38.95,700.0,31.5362,31.5362,31.2788,31.3351,700.0
2020-08-03 09:45:00,39.04,39.04,38.85,38.85,4979.0,31.4075,31.4075,31.2547,31.2547,4979.0
2020-08-03 09:50:00,38.87,39.14,38.87,39.08,3721.0,31.2708,31.488,31.2708,31.4397,3721.0
2020-08-03 09:55:00,39.06,39.13,38.92,39.06,1400.0,31.4236,31.4799,31.311,31.4236,1400.0
2020-08-03 10:00:00,39.03,39.15,38.83,38.99,2900.0,31.3995,31.496,31.2386,31.3673,2900.0
2020-08-03 10:05:00,38.99,39.28,38.99,39.28,1881.0,31.3673,31.6006,31.3673,31.6006,1881.0
2020-08-03 10:10:00,39.39,39.56,39.32,39.53,1826.0,31.6891,31.8259,31.6328,31.8017,1826.0
2020-08-03 10:15:00,39.7,39.7,39.41,39.41,3448.0,31.9385,31.9385,31.7052,31.7052,3448.0
2020-08-03 10:20:00,39.56,39.56,39.42,39.51,616.0,31.8259,31.8259,31.7132,31.7856,616.0
2020-08-03 10:25:00,39.53,39.66,39.53,39.62,900.0,31.8017,31.9063,31.8017,31.8741,900.0
2020-08-03 10:30:00,39.63,39.83,39.61,39.83,1534.0,31.8822,32.0431,31.8661,32.0431,1534.0
2020-08-03 10:35:00,39.82,39.83,39.69,39.74,800.0,32.035,32.0431,31.9304,31.9707,800.0
2020-08-03 10:40:00,39.79,39.88,39.77,39.77,1501.0,32.0109,32.0833,31.9948,31.9948,1501.0
2020-08-03 10:45:00,39.8,39.8,39.63,39.69,700.0,32.0189,32.0189,31.8822,31.9304,700.0
2020-08-03 10:50:00,39.76,39.8,39.74,39.78,600.0,31.9868,32.0189,31.9707,32.0028,600.0
2020-08-03 10:55:00,39.78,39.88,39.78,39.88,700.0,32.0028,32.0833,32.0028,32.0833,700.0
2020-08-03 11:00:00,39.88,39.97,39.85,39.94,2302.0,32.0833,32.1557,32.0592,32.1316,2302.0
2020-08-03 11:05:00,39.89,39.9,39.84,39.85,1462.0,32.0913,32.0994,32.0511,32.0592,1462.0
2020-08-03 11:10:00,39.87,39.96,39.87,39.95,600.0,32.0752,32.1477,32.0752,32.1396,600.0
2020-08-03 11:15:00,39.97,40.01,39.92,40.01,1100.0,32.1557,32.1879,32.1155,32.1879,1100.0
2020-08-03 11:20:00,39.99,39.99,39.95,39.96,600.0,32.1718,32.1718,32.1396,32.1477,600.0
2020-08-03 11:25:00,39.83,39.83,39.82,39.82,200.0,32.0431,32.0431,32.035,32.035,200.0
2020-08-03 11:30:00,39.88,39.88,39.87,39.87,300.0,32.0833,32.0833,32.0752,32.0752,300.0
2020-08-03 11:35:00,39.99,40.0,39.86,39.88,572.0,32.1718,32.1798,32.0672,32.0833,572.0
2020-08-03 11:40:00,39.9,39.9,39.82,39.82,800.0,32.0994,32.0994,32.035,32.035,800.0
2020-08-03 11:45:00,39.77,39.77,39.7,39.72,300.0,31.9948,31.9948,31.9385,31.9546,300.0
2020-08-03 11:50:00,39.78,39.78,39.78,39.78,365.0,32.0028,32.0028,32.0028,32.0028,365.0
2020-08-03 11:55:00,39.74,39.78,39.72,39.78,500.0,31.9707,32.0028,31.9546,32.0028,500.0
2020-08-03 12:00:00,39.8,39.88,39.8,39.88,800.0,32.0189,32.0833,32.0189,32.0833,800.0
2020-08-03 12:05:00,39.95,39.95,39.84,39.84,400.0,32.1396,32.1396,32.0511,32.0511,400.0
2020-08-03 12:10:00,39.84,39.87,39.81,39.87,600.0,32.0511,32.0752,32.027,32.0752,600.0
2020-08-03 12:15:00,39.86,39.88,39.81,39.88,400.0,32.0672,32.0833,32.027,32.0833,400.0
2020-08-03 12:20:00,39.93,39.99,39.93,39.99,300.0,32.1235,32.1718,32.1235,32.1718,300.0
2020-08-03 12:25:00,39.95,39.95,39.9,39.9,200.0,32.1396,32.1396,32.0994,32.0994,200.0
2020-08-03 12:30:00,39.91,39.92,39.91,39.92,200.0,32.1074,32.1155,32.1074,32.1155,200.0
2020-08-03 12:35:00,39.99,40.01,39.99,40.01,200.0,32.1718,32.1879,32.1718,32.1879,200.0
2020-08-03 12:40:00,40.1,40.1,40.05,40.08,602.0,32.2603,32.2603,32.2201,32.2442,602.0
2020-08-03 12:45:00,40.15,40.15,40.15,40.15,100.0,32.3005,32.3005,32.3005,32.3005,100.0
2020-08-03 12:50:00,40.23,40.31,40.23,40.31,200.0,32.3649,32.4292,32.3649,32.4292,200.0
2020-08-03 12:55:00,40.4,40.4,40.25,40.25,700.0,32.5016,32.5016,32.381,32.381,700.0
2020-08-03 13:00:00,40.26,40.26,40.25,40.25,200.0,32.389,32.389,32.381,32.381,200.0
2020-08-03 13:05:00,40.33,40.35,40.33,40.35,300.0,32.4453,32.4614,32.4453,32.4614,300.0
2020-08-03 13:10:00,40.39,40.39,40.23,40.24,642.0,32.4936,32.4936,32.3649,32.3729,642.0
2020-08-03 13:15:00,40.26,40.26,40.22,40.24,682.0,32.389,32.389,32.3568,32.3729,682.0
2020-08-03 13:20:00,40.25,40.31,40.25,40.31,300.0,32.381,32.4292,32.381,32.4292,300.0
2020-08-03 13:25:00,40.39,40.51,40.39,40.51,1000.0,32.4936,32.5901,32.4936,32.5901,1000.0
2020-08-03 13:30:00,40.44,40.46,40.43,40.43,457.0,32.5338,32.5499,32.5258,32.5258,457.0
2020-08-03 13:35:00,40.47,40.47,40.4,40.4,400.0,32.5579,32.5579,32.5016,32.5016,400.0
2020-08-03 13:40:00,40.42,40.43,40.42,40.43,200.0,32.5177,32.5258,32.5177,32.5258,200.0
2020-08-03 13:45:00,40.48,40.48,40.44,40.48,500.0,32.566,32.566,32.5338,32.566,500.0
2020-08-03 13:50:00,40.51,40.51,40.5,40.5,200.0,32.5901,32.5901,32.5821,32.5821,200.0
2020-08-03 13:55:00,40.52,40.62,40.52,40.62,300.0,32.5982,32.6786,32.5982,32.6786,300.0
2020-08-03 14:00:00,40.47,40.48,40.41,40.41,400.0,32.5579,32.566,32.5097,32.5097,400.0
2020-08-03 14:05:00,40.35,40.35,40.23,40.26,828.0,32.4614,32.4614,32.3649,32.389,828.0
2020-08-03 14:10:00,40.25,40.25,40.18,40.18,500.0,32.381,32.381,32.3246,32.3246,500.0
2020-08-03 14:15:00,40.2,40.21,40.19,40.21,600.0,32.3407,32.3488,32.3327,32.3488,600.0
2020-08-03 14:20:00,40.25,40.29,40.25,40.25,720.0,32.381,32.4131,32.381,32.381,720.0
2020-08-03 14:25:00,40.21,40.31,40.21,40.31,300.0,32.3488,32.4292,32.3488,32.4292,300.0
2020-08-03 14:30:00,40.23,40.27,40.23,40.25,664.0,32.3649,32.397,32.3649,32.381,664.0
2020-08-03 14:35:00,40.18,40.18,40.13,40.13,700.0,32.3246,32.3246,32.2844,32.2844,700.0
2020-08-03 14:40:00,40.18,40.26,40.18,40.26,500.0,32.3246,32.389,32.3246,32.389,500.0
2020-08-03 14:45:00,40.29,40.29,40.24,40.24,973.0,32.4131,32.4131,32.3729,32.3729,973.0
2020-08-03 14:50:00,40.25,40.25,40.22,40.24,500.0,32.381,32.381,32.3568,32.3729,500.0
2020-08-03 14:55:00,40.22,40.22,40.22,40.22,100.0,32.3568,32.3568,32.3568,32.3568,100.0
2020-08-03 15:00:00,40.18,40.23,40.17,40.17,3762.0,32.3246,32.3649,32.3166,32.3166,3762.0
2020-08-03 15:05:00,40.16,40.16,40.08,40.12,3183.0,32.3086,32.3086,32.2442,32.2764,3183.0
2020-08-03 15:10:00,40.16,40.21,40.13,40.21,1000.0,32.3086,32.3488,32.2844,32.3488,1000.0
2020-08-03 15:15:00,40.11,40.13,40.06,40.1,1300.0,32.2683,32.2844,32.2281,32.2603,1300.0
2020-08-03 15:20:00,40.11,40.19,40.11,40.17,1721.0,32.2683,32.3327,32.2683,32.3166,1721.0
2020-08-03 15:25:00,40.2,40.25,40.18,40.21,1748.0,32.3407,32.381,32.3246,32.3488,1748.0
2020-08-03 15:30:00,40.18,40.27,40.18,40.24,1769.0,32.3246,32.397,32.3246,32.3729,1769.0
2020-08-03 15:35:00,40.24,40.24,40.17,40.18,942.0,32.3729,32.3729,32.3166,32.3246,942.0
2020-08-03 15:40:00,40.18,40.25,40.15,40.19,4060.0,32.3246,32.381,32.3005,32.3327,4060.0
2020-08-03 15:45:00,40.25,40.27,40.15,40.18,2508.0,32.381,32.397,32.3005,32.3246,2508.0
2020-08-03 15:50:00,40.16,40.18,40.08,40.08,4277.0,32.3086,32.3246,32.2442,32.2442,4277.0
2020-08-03 15:55:00,40.05,40.09,40.0,40.02,7740.0,32.2201,32.2522,32.1798,32.1959,7740.0
2020-08-04 09:30:00,39.51,40.3,39.47,39.84,2092.0,31.7856,32.4212,31.7535,32.0511,2092.0
2020-08-04 09:35:00,39.73,40.1,39.7,39.97,4056.0,31.9626,32.2603,31.9385,32.1557,4056.0
2020-08-04 09:40:00,39.96,40.17,39.95,40.0,3478.0,32.1477,32.3166,32.1396,32.1798,3478.0
2020-08-04 09:45:00,40.15,40.22,39.7,39.71,11597.0,32.3005,32.3568,31.9385,31.9465,11597.0
2020-08-04 09:50:00,39.75,40.46,39.75,40.33,8531.0,31.9787,32.5499,31.9787,32.4453,8531.0
2020-08-04 09:55:00,40.31,40.31,40.01,40.16,3030.0,32.4292,32.4292,32.1879,32.3086,3030.0
2020-08-04 10:00:00,40.12,40.14,39.91,39.95,2763.0,32.2764,32.2925,32.1074,32.1396,2763.0
2020-08-04 10:05:00,39.94,40.03,39.89,39.96,1000.0,32.1316,32.204,32.0913,32.1477,1000.0
2020-08-04 10:10:00,40.0,40.26,39.98,40.26,1500.0,32.1798,32.389,32.1637,32.389,1500.0
2020-08-04 10:15:00,40.29,40.8,40.25,40.75,7962.0,32.4131,32.8234,32.381,32.7832,7962.0
2020-08-04 10:20:00,40.77,40.82,40.69,40.73,4224.0,32.7993,32.8395,32.7349,32.7671,4224.0
2020-08-04 10:25:00,40.78,40.91,40.75,40.81,1700.0,32.8073,32.9119,32.7832,32.8315,1700.0
2020-08-04 10:30:00,40.8,40.8,40.6,40.71,504.0,32.8234,32.8234,32.6625,32.751,504.0
2020-08-04 10:35:00,40.71,40.81,40.71,40.81,600.0,32.751,32.8315,32.751,32.8315,600.0
2020-08-04 10:40:00,40.96,41.15,40.96,41.14,1757.0,32.9522,33.105,32.9522,33.097,1757.0
2020-08-04 10:45:00,41.12,41.14,41.02,41.02,300.0,33.0809,33.097,33.0004,33.0004,300.0
2020-08-04 10:50:00,41.0,41.25,41.0,41.25,2261.0,32.9843,33.1855,32.9843,33.1855,2261.0
2020-08-04 10:55:00,41.12,41.12,40.85,40.85,500.0,33.0809,33.0809,32.8637,32.8637,500.0
2020-08-04 11:00:00,40.93,40.93,40.81,40.85,600.0,32.928,32.928,32.8315,32.8637,600.0
2020-08-04 11:05:00,40.85,40.85,40.65,40.7,300.0,32.8637,32.8637,32.7028,32.743,300.0
2020-08-04 11:10:00,40.62,40.81,40.62,40.77,700.0,32.6786,32.8315,32.6786,32.7993,700.0
2020-08-04 11:15:00,40.74,40.74,40.66,40.66,200.0,32.7752,32.7752,32.7108,32.7108,200.0
2020-08-04 11:20:00,40.56,40.61,40.52,40.58,700.0,32.6304,32.6706,32.5982,32.6464,700.0
2020-08-04 11:25:00,40.6,40.68,40.59,40.68,629.0,32.6625,32.7269,32.6545,32.7269,629.0
2020-08-04 11:30:00,40.71,40.71,40.66,40.66,200.0,32.751,32.751,32.7108,32.7108,200.0
2020-08-04 11:35:00,40.69,40.8,40.69,40.8,1200.0,32.7349,32.8234,32.7349,32.8234,1200.0
2020-08-04 11:40:00,40.97,40.97,40.97,40.97,100.0,32.9602,32.9602,32.9602,32.9602,100.0
2020-08-04 11:45:00,40.96,41.04,40.92,40.92,700.0,32.9522,33.0165,32.92,32.92,700.0
2020-08-04 11:50:00,40.93,40.93,40.9,40.9,200.0,32.928,32.928,32.9039,32.9039,200.0
2020-08-04 11:55:00,40.8,40.8,40.8,40.8,100.0,32.8234,32.8234,32.8234,32.8234,100.0
2020-08-04 12:00:00,40.72,40.72,40.71,40.71,600.0,32.7591,32.7591,32.751,32.751,600.0
2020-08-04 12:05:00,40.77,40.79,40.77,40.79,200.0,32.7993,32.8154,32.7993,32.8154,200.0
2020-08-04 12:10:00,40.6,40.6,40.48,40.48,300.0,32.6625,32.6625,32.566,32.566,300.0
2020-08-04 12:15:00,40.51,40.78,40.51,40.78,300.0,32.5901,32.8073,32.5901,32.8073,300.0
2020-08-04 12:20:00,40.86,40.86,40.82,40.82,200.0,32.8717,32.8717,32.8395,32.8395,200.0
2020-08-04 12:25:00,40.88,41.13,40.88,41.02,642.0,32.8878,33.0889,32.8878,33.0004,642.0
2020-08-04 12:30:00,41.1,41.24,41.1,41.22,1100.0,33.0648,33.1774,33.0648,33.1613,1100.0
2020-08-04 12:35:00,41.26,41.26,41.18,41.18,500.0,33.1935,33.1935,33.1291,33.1291,500.0
2020-08-04 12:40:00,41.08,41.08,41.03,41.03,200.0,33.0487,33.0487,33.0085,33.0085,200.0
2020-08-04 12:45:00,41.04,41.09,41.04,41.09,300.0,33.0165,33.0567,33.0165,33.0567,300.0
2020-08-04 12:50:00,41.07,41.07,40.92,40.92,600.0,33.0406,33.0406,32.92,32.92,600.0
2020-08-04 12:55:00,40.85,40.87,40.81,40.83,500.0,32.8637,32.8797,32.8315,32.8476,500.0
2020-08-04 13:00:00,40.92,40.95,40.9,40.95,400.0,32.92,32.9441,32.9039,32.9441,400.0
2020-08-04 13:05:00,40.9,40.96,40.9,40.96,400.0,32.9039,32.9522,32.9039,32.9522,400.0
2020-08-04 13:10:00,40.96,40.96,40.96,40.96,0.0,32.9522,32.9522,32.9522,32.9522,0.0
2020-08-04 13:15:00,40.98,40.98,40.98,40.98,100.0,32.9682,32.9682,32.9682,32.9682,100.0
2020-08-04 13:20:00,40.96,40.97,40.96,40.97,200.0,32.9522,32.9602,32.9522,32.9602,200.0
2020-08-04 13:25:00,41.03,41.03,41.03,41.03,100.0,33.0085,33.0085,33.0085,33.0085,100.0
2020-08-04 13:30:00,41.05,41.2,41.05,41.2,700.0,33.0246,33.1452,33.0246,33.1452,700.0
2020-08-04 13:35:00,41.11,41.11,41.11,41.11,100.0,33.0728,33.0728,33.0728,33.0728,100.0
2020-08-04 13:40:00,41.16,41.16,41.16,41.16,200.0,33.113,33.113,33.113,33.113,200.0
2020-08-04 13:45:00,41.25,41.42,41.25,41.33,1837.0,33.1855,33.3222,33.1855,33.2498,1837.0
2020-08-04 13:50:00,41.38,41.4,41.38,41.38,3129.0,33.29,33.3061,33.29,33.29,3129.0
2020-08-04 13:55:00,41.36,41.36,41.3,41.31,400.0,33.2739,33.2739,33.2257,33.2337,400.0
2020-08-04 14:00:00,41.34,41.39,41.32,41.39,800.0,33.2579,33.2981,33.2418,33.2981,800.0
2020-08-04 14:05:00,41.4,41.4,41.18,41.18,725.0,33.3061,33.3061,33.1291,33.1291,725.0
2020-08-04 14:10:00,41.13,41.17,41.08,41.09,700.0,33.0889,33.1211,33.0487,33.0567,700.0
2020-08-04 14:15:00,41.13,41.15,41.12,41.14,761.0,33.0889,33.105,33.0809,33.097,761.0
2020-08-04 14:20:00,41.12,41.27,41.12,41.22,600.0,33.0809,33.2015,33.0809,33.1613,600.0
2020-08-04 14:25:00,41.16,41.24,41.07,41.07,700.0,33.113,33.1774,33.0406,33.0406,700.0
2020-08-04 14:30:00,41.08,41.08,40.99,40.99,1000.0,33.0487,33.0487,32.9763,32.9763,1000.0
2020-08-04 14:35:00,40.97,41.06,40.97,41.06,200.0,32.9602,33.0326,32.9602,33.0326,200.0
2020-08-04 14:40:00,40.9,41.04,40.9,40.95,1357.0,32.9039,33.0165,32.9039,32.9441,1357.0
2020-08-04 14:45:00,40.93,40.96,40.92,40.95,800.0,32.928,32.9522,32.92,32.9441,800.0
2020-08-04 14:50:00,40.99,41.11,40.99,41.1,1522.0,32.9763,33.0728,32.9763,33.0648,1522.0
2020-08-04 14:55:00,41.13,41.16,41.11,41.16,1000.0,33.0889,33.113,33.0728,33.113,1000.0
2020-08-04 15:00:00,41.19,41.19,41.05,41.05,1200.0,33.1372,33.1372,33.0246,33.0246,1200.0
2020-08-04 15:05:00,41.14,41.16,41.12,41.14,1665.0,33.097,33.113,33.0809,33.097,1665.0
2020-08-04 15:10:00,41.18,41.2,41.08,41.15,2000.0,33.1291,33.1452,33.0487,33.105,2000.0
2020-08-04 15:15:00,41.14,41.19,41.12,41.16,1600.0,33.097,33.1372,33.0809,33.113,1600.0
2020-08-04 15:20:00,41.18,41.26,41.15,41.25,1885.0,33.1291,33.1935,33.105,33.1855,1885.0
2020-08-04 15:25:00,41.23,41.28,41.19,41.28,3428.0,33.1694,33.2096,33.1372,33.2096,3428.0
2020-08-04 15:30:00,41.26,41.26,41.06,41.07,2760.0,33.1935,33.1935,33.0326,33.0406,2760.0
2020-08-04 15:35:00,41.07,41.07,41.0,41.03,1698.0,33.0406,33.0406,32.9843,33.0085,1698.0
2020-08-04 15:40:00,41.03,41.15,40.98,41.13,2600.0,33.0085,33.105,32.9682,33.0889,2600.0
2020-08-04 15:45:00,41.12,41.13,41.06,41.08,2903.0,33.0809,33.0889,33.0326,33.0487,2903.0
2020-08-04 15:50:00,41.08,41.16,40.99,41.02,4853.0,33.0487,33.113,32.9763,33.0004,4853.0
2020-08-04 15:55:00,41.0,41.08,40.98,41.04,4395.0,32.9843,33.0487,32.9682,33.0165,4395.0
2020-08-05 09:30:00,42.2,42.9,42.2,42.85,2616.0,33.9497,34.5129,33.9497,34.4726,2616.0
2020-08-05 09:35:00,42.77,43.24,42.72,43.24,5953.0,34.4083,34.7864,34.3681,34.7864,5953.0
2020-08-05 09:40:00,43.12,43.12,42.93,43.08,2837.0,34.6899,34.6899,34.537,34.6577,2837.0
2020-08-05 09:45:00,42.96,43.0,42.82,42.87,2770.0,34.5611,34.5933,34.4485,34.4887,2770.0
2020-08-05 09:50:00,42.92,42.92,42.35,42.47,2581.0,34.529,34.529,34.0704,34.1669,2581.0
2020-08-05 09:55:00,42.61,42.61,42.24,42.24,1300.0,34.2796,34.2796,33.9819,33.9819,1300.0
2020-08-05 10:00:00,42.2,42.28,42.15,42.19,1200.0,33.9497,34.0141,33.9095,33.9417,1200.0
2020-08-05 10:05:00,42.28,42.36,42.16,42.36,1967.0,34.0141,34.0784,33.9175,34.0784,1967.0
2020-08-05 10:10:00,42.37,42.37,42.0,42.1,3050.0,34.0865,34.0865,33.7888,33.8693,3050.0
2020-08-05 10:15:00,42.05,42.08,41.97,42.01,1231.0,33.8291,33.8532,33.7647,33.7969,1231.0
2020-08-05 10:20:00,42.13,42.15,42.02,42.07,2474.0,33.8934,33.9095,33.8049,33.8451,2474.0
2020-08-05 10:25:00,42.04,42.11,42.03,42.11,400.0,33.821,33.8773,33.813,33.8773,400.0
2020-08-05 10:30:00,42.07,42.31,42.07,42.24,1881.0,33.8451,34.0382,33.8451,33.9819,1881.0
2020-08-05 10:35:00,42.35,42.45,42.27,42.28,1608.0,34.0704,34.1508,34.006,34.0141,1608.0
2020-08-05 10:40:00,42.24,42.24,42.06,42.06,1000.0,33.9819,33.9819,33.8371,33.8371,1000.0
2020-08-05 10:45:00,42.08,42.5,42.08,42.5,1301.0,33.8532,34.1911,33.8532,34.1911,1301.0
2020-08-05 10:50:00,42.57,42.64,42.5,42.57,1537.0,34.2474,34.3037,34.1911,34.2474,1537.0
2020-08-05 10:55:00,42.58,42.59,42.53,42.56,900.0,34.2554,34.2635,34.2152,34.2393,900.0
2020-08-05 11:00:00,42.62,42.63,42.53,42.56,2354.0,34.2876,34.2957,34.2152,34.2393,2354.0
2020-08-05 11:05:00,42.68,42.79,42.65,42.76,1417.0,34.3359,34.4244,34.3117,34.4002,1417.0
2020-08-05 11:10:00,42.8,42.82,42.61,42.63,1590.0,34.4324,34.4485,34.2796,34.2957,1590.0
2020-08-05 11:15:00,42.62,42.63,42.57,42.57,599.0,34.2876,34.2957,34.2474,34.2474,599.0
2020-08-05 11:20:00,42.59,42.72,42.59,42.72,500.0,34.2635,34.3681,34.2635,34.3681,500.0
2020-08-05 11:25:00,42.69,42.82,42.65,42.79,700.0,34.3439,34.4485,34.3117,34.4244,700.0
2020-08-05 11:30:00,42.5,42.53,42.42,42.53,1200.0,34.1911,34.2152,34.1267,34.2152,1200.0
2020-08-05 11:35:00,42.52,42.54,42.45,42.47,400.0,34.2072,34.2233,34.1508,34.1669,400.0
2020-08-05 11:40:00,42.48,42.48,42.32,42.32,400.0,34.175,34.175,34.0463,34.0463,400.0
2020-08-05 11:45:00,42.32,42.4,42.32,42.35,1200.0,34.0463,34.1106,34.0463,34.0704,1200.0
2020-08-05 11:50:00,42.33,42.34,42.3,42.3,400.0,34.0543,34.0624,34.0302,34.0302,400.0
2020-08-05 11:55:00,42.23,42.3,42.2,42.29,700.0,33.9739,34.0302,33.9497,34.0221,700.0
2020-08-05 12:00:00,42.31,42.41,42.31,42.37,800.0,34.0382,34.1187,34.0382,34.0865,800.0
2020-08-05 12:05:00,42.33,42.35,42.2,42.2,500.0,34.0543,34.0704,33.9497,33.9497,500.0
2020-08-05 12:10:00,42.17,42.17,42.07,42.07,1000.0,33.9256,33.9256,33.8451,33.8451,1000.0
2020-08-05 12:15:00,42.06,42.08,41.97,41.97,1644.0,33.8371,33.8532,33.7647,33.7647,1644.0
2020-08-05 12:20:00,41.94,41.94,41.79,41.79,1000.0,33.7406,33.7406,33.6199,33.6199,1000.0
2020-08-05 12:25:00,41.78,41.79,41.75,41.78,700.0,33.6118,33.6199,33.5877,33.6118,700.0
2020-08-05 12:30:00,41.73,41.73,41.63,41.69,1700.0,33.5716,33.5716,33.4912,33.5394,1700.0
2020-08-05 12:35:00,41.7,42.03,41.7,42.02,1654.0,33.5475,33.813,33.5475,33.8049,1654.0
2020-08-05 12:40:00,42.01,42.01,41.99,42.01,676.0,33.7969,33.7969,33.7808,33.7969,676.0
2020-08-05 12:45:00,41.99,42.0,41.94,41.98,1387.0,33.7808,33.7888,33.7406,33.7727,1387.0
2020-08-05 12:50:00,41.91,41.91,41.86,41.86,300.0,33.7164,33.7164,33.6762,33.6762,300.0
2020-08-05 12:55:00,41.84,41.88,41.83,41.88,600.0,33.6601,33.6923,33.6521,33.6923,600.0
2020-08-05 13:00:00,41.89,41.89,41.8,41.8,400.0,33.7003,33.7003,33.6279,33.6279,400.0
2020-08-05 13:05:00,41.8,41.96,41.8,41.81,400.0,33.6279,33.7566,33.6279,33.636,400.0
2020-08-05 13:10:00,41.79,41.79,41.68,41.68,700.0,33.6199,33.6199,33.5314,33.5314,700.0
2020-08-05 13:15:00,41.69,41.73,41.63,41.68,505.0,33.5394,33.5716,33.4912,33.5314,505.0
2020-08-05 13:20:00,41.6,41.62,41.6,41.62,200.0,33.467,33.4831,33.467,33.4831,200.0
2020-08-05 13:25:00,41.65,41.67,41.59,41.59,600.0,33.5073,33.5233,33.459,33.459,600.0
2020-08-05 13:30:00,41.62,41.63,41.6,41.6,400.0,33.4831,33.4912,33.467,33.467,400.0
2020-08-05 13:35:00,41.5,41.5,41.44,41.47,1042.0,33.3866,33.3866,33.3383,33.3624,1042.0
2020-08-05 13:40:00,41.5,41.51,41.44,41.44,900.0,33.3866,33.3946,33.3383,33.3383,900.0
2020-08-05 13:45:00,41.42,41.46,41.39,41.44,1058.0,33.3222,33.3544,33.2981,33.3383,1058.0
2020-08-05 13:50:00,41.41,41.43,41.4,41.43,500.0,33.3142,33.3303,33.3061,33.3303,500.0
2020-08-05 13:55:00,41.45,41.48,41.43,41.44,1499.0,33.3464,33.3705,33.3303,33.3383,1499.0
2020-08-05 14:00:00,41.47,41.47,41.44,41.44,700.0,33.3624,33.3624,33.3383,33.3383,700.0
2020-08-05 14:05:00,41.41,41.48,41.37,41.37,1400.0,33.3142,33.3705,33.282,33.282,1400.0
2020-08-05 14:10:00,41.33,41.42,41.33,41.41,583.0,33.2498,33.3222,33.2498,33.3142,583.0
2020-08-05 14:15:00,41.4,41.4,41.34,41.36,600.0,33.3061,33.3061,33.2579,33.2739,600.0
2020-08-05 14:20:00,41.3,41.3,41.22,41.22,350.0,33.2257,33.2257,33.1613,33.1613,350.0
2020-08-05 14:25:00,41.13,41.13,41.04,41.07,1764.0,33.0889,33.0889,33.0165,33.0406,1764.0
2020-08-05 14:30:00,41.1,41.19,41.1,41.11,300.0,33.0648,33.1372,33.0648,33.0728,300.0
2020-08-05 14:35:00,41.1,41.1,41.09,41.09,300.0,33.0648,33.0648,33.0567,33.0567,300.0
2020-08-05 14:40:00,41.11,41.27,41.11,41.27,500.0,33.0728,33.2015,33.0728,33.2015,500.0
2020-08-05 14:45:00,41.23,41.27,41.2,41.25,1200.0,33.1694,33.2015,33.1452,33.1855,1200.0
2020-08-05 14:50:00,41.25,41.32,41.25,41.32,800.0,33.1855,33.2418,33.1855,33.2418,800.0
2020-08-05 14:55:00,41.33,41.39,41.33,41.34,697.0,33.2498,33.2981,33.2498,33.2579,697.0
2020-08-05 15:00:00,41.38,41.47,41.36,41.46,944.0,33.29,33.3624,33.2739,33.3544,944.0
2020-08-05 15:05:00,41.51,41.51,41.45,41.46,800.0,33.3946,33.3946,33.3464,33.3544,800.0
2020-08-05 15:10:00,41.34,41.34,41.14,41.14,1800.0,33.2579,33.2579,33.097,33.097,1800.0
2020-08-05 15:15:00,41.2,41.2,41.14,41.18,1200.0,33.1452,33.1452,33.097,33.1291,1200.0
2020-08-05 15:20:00,41.21,41.28,41.19,41.19,1100.0,33.1533,33.2096,33.1372,33.1372,1100.0
2020-08-05 15:25:00,41.19,41.22,41.19,41.22,1000.0,33.1372,33.1613,33.1372,33.1613,1000.0
2020-08-05 15:30:00,41.23,41.49,41.23,41.47,1300.0,33.1694,33.3785,33.1694,33.3624,1300.0
2020-08-05 15:35:00,41.5,41.62,41.45,41.61,2100.0,33.3866,33.4831,33.3464,33.4751,2100.0
2020-08-05 15:40:00,41.62,41.62,41.47,41.51,1500.0,33.4831,33.4831,33.3624,33.3946,1500.0
2020-08-05 15:45:00,41.5,41.59,41.5,41.55,1800.0,33.3866,33.459,33.3866,33.4268,1800.0
2020-08-05 15:50:00,41.51,41.56,41.4,41.53,4138.0,33.3946,33.4348,33.3061,33.4107,4138.0
2020-08-05 15:55:00,41.52,41.69,41.52,41.62,3300.0,33.4027,33.5394,33.4027,33.4831,3300.0
2020-08-06 09:30:00,41.21,41.26,41.21,41.21,300.0,33.1533,33.1935,33.1533,33.1533,300.0
2020-08-06 09:35:00,41.15,41.15,40.85,41.0,700.0,33.105,33.105,32.8637,32.9843,700.0
2020-08-06 09:40:00,41.0,41.0,41.0,41.0,100.0,32.9843,32.9843,32.9843,32.9843,100.0
2020-08-06 09:45:00,41.19,41.37,41.19,41.37,2795.0,33.1372,33.282,33.1372,33.282,2795.0
2020-08-06 09:50:00,41.21,41.21,41.08,41.1,900.0,33.1533,33.1533,33.0487,33.0648,900.0
2020-08-06 09:55:00,41.15,41.34,41.15,41.27,1800.0,33.105,33.2579,33.105,33.2015,1800.0
2020-08-06 10:00:00,41.38,41.56,41.35,41.54,1000.0,33.29,33.4348,33.2659,33.4188,1000.0
2020-08-06 10:05:00,41.45,41.49,41.37,41.39,500.0,33.3464,33.3785,33.282,33.2981,500.0
2020-08-06 10:10:00,41.52,41.64,41.52,41.64,300.0,33.4027,33.4992,33.4027,33.4992,300.0
2020-08-06 10:15:00,41.55,41.55,41.43,41.5,500.0,33.4268,33.4268,33.3303,33.3866,500.0
2020-08-06 10:20:00,41.4,41.45,41.4,41.45,400.0,33.3061,33.3464,33.3061,33.3464,400.0
2020-08-06 10:25:00,41.39,41.5,41.36,41.46,1100.0,33.2981,33.3866,33.2739,33.3544,1100.0
2020-08-06 10:30:00,41.43,41.54,41.41,41.54,900.0,33.3303,33.4188,33.3142,33.4188,900.0
2020-08-06 10:35:00,41.56,41.56,41.44,41.44,400.0,33.4348,33.4348,33.3383,33.3383,400.0
2020-08-06 10:40:00,41.45,41.47,41.19,41.19,1399.0,33.3464,33.3624,33.1372,33.1372,1399.0
2020-08-06 10:45:00,41.15,41.15,41.0,41.03,2449.0,33.105,33.105,32.9843,33.0085,2449.0
2020-08-06 10:50:00,40.93,41.01,40.91,41.01,300.0,32.928,32.9924,32.9119,32.9924,300.0
2020-08-06 10:55:00,41.0,41.0,40.86,40.93,800.0,32.9843,32.9843,32.8717,32.928,800.0
2020-08-06 11:00:00,40.93,40.99,40.82,40.82,800.0,32.928,32.9763,32.8395,32.8395,800.0
2020-08-06 11:05:00,40.8,40.82,40.8,40.82,350.0,32.8234,32.8395,32.8234,32.8395,350.0
2020-08-06 11:10:00,40.8,40.88,40.73,40.77,1500.0,32.8234,32.8878,32.7671,32.7993,1500.0
2020-08-06 11:15:00,40.84,40.86,40.76,40.76,3014.0,32.8556,32.8717,32.7913,32.7913,3014.0
2020-08-06 11:20:00,40.77,40.8,40.7,40.74,1753.0,32.7993,32.8234,32.743,32.7752,1753.0
2020-08-06 11:25:00,40.66,40.71,40.66,40.71,300.0,32.7108,32.751,32.7108,32.751,300.0
2020-08-06 11:30:00,40.71,40.73,40.66,40.73,1200.0,32.751,32.7671,32.7108,32.7671,1200.0
2020-08-06 11:35:00,40.71,40.71,40.64,40.64,366.0,32.751,32.751,32.6947,32.6947,366.0
2020-08-06 11:40:00,40.71,40.71,40.62,40.62,900.0,32.751,32.751,32.6786,32.6786,900.0
2020-08-06 11:45:00,40.65,40.68,40.64,40.68,300.0,32.7028,32.7269,32.6947,32.7269,300.0
2020-08-06 11:50:00,40.74,40.75,40.7,40.75,900.0,32.7752,32.7832,32.743,32.7832,900.0
2020-08-06 11:55:00,40.78,40.82,40.78,40.82,200.0,32.8073,32.8395,32.8073,32.8395,200.0
2020-08-06 12:00:00,40.84,40.9,40.83,40.83,400.0,32.8556,32.9039,32.8476,32.8476,400.0
2020-08-06 12:05:00,40.76,40.76,40.73,40.73,1111.0,32.7913,32.7913,32.7671,32.7671,1111.0
2020-08-06 12:10:00,40.63,40.63,40.51,40.55,1000.0,32.6867,32.6867,32.5901,32.6223,1000.0
2020-08-06 12:15:00,40.54,40.59,40.46,40.59,1200.0,32.6143,32.6545,32.5499,32.6545,1200.0
2020-08-06 12:20:00,40.65,40.69,40.59,40.59,500.0,32.7028,32.7349,32.6545,32.6545,500.0
2020-08-06 12:25:00,40.62,40.62,40.57,40.59,900.0,32.6786,32.6786,32.6384,32.6545,900.0
2020-08-06 12:30:00,40.56,40.57,40.5,40.5,499.0,32.6304,32.6384,32.5821,32.5821,499.0
2020-08-06 12:35:00,40.42,40.42,40.4,40.41,400.0,32.5177,32.5177,32.5016,32.5097,400.0
2020-08-06 12:40:00,40.49,40.49,40.37,40.41,3957.0,32.574,32.574,32.4775,32.5097,3957.0
2020-08-06 12:45:00,40.44,40.44,40.38,40.39,1483.0,32.5338,32.5338,32.4855,32.4936,1483.0
2020-08-06 12:50:00,40.37,40.41,40.37,40.41,1300.0,32.4775,32.5097,32.4775,32.5097,1300.0
2020-08-06 12:55:00,40.4,40.49,40.4,40.49,500.0,32.5016,32.574,32.5016,32.574,500.0
2020-08-06 13:00:00,40.54,40.6,40.48,40.59,1000.0,32.6143,32.6625,32.566,32.6545,1000.0
2020-08-06 13:05:00,40.57,40.57,40.57,40.57,100.0,32.6384,32.6384,32.6384,32.6384,100.0
2020-08-06 13:10:00,40.61,40.63,40.6,40.61,983.0,32.6706,32.6867,32.6625,32.6706,983.0
2020-08-06 13:15:00,40.56,40.56,40.49,40.49,200.0,32.6304,32.6304,32.574,32.574,200.0
2020-08-06 13:20:00,40.52,40.59,40.51,40.51,1000.0,32.5982,32.6545,32.5901,32.5901,1000.0
2020-08-06 13:25:00,40.51,40.64,40.51,40.64,1000.0,32.5901,32.6947,32.5901,32.6947,1000.0
2020-08-06 13:30:00,40.61,40.63,40.61,40.61,400.0,32.6706,32.6867,32.6706,32.6706,400.0
2020-08-06 13:35:00,40.52,40.52,40.46,40.51,1445.0,32.5982,32.5982,32.5499,32.5901,1445.0
2020-08-06 13:40:00,40.51,40.53,40.51,40.53,500.0,32.5901,32.6062,32.5901,32.6062,500.0
2020-08-06 13:45:00,40.54,40.54,40.51,40.53,1200.0,32.6143,32.6143,32.5901,32.6062,1200.0
2020-08-06 13:50:00,40.55,40.57,40.53,40.54,1500.0,32.6223,32.6384,32.6062,32.6143,1500.0
2020-08-06 13:55:00,40.53,40.53,40.44,40.44,2015.0,32.6062,32.6062,32.5338,32.5338,2015.0
2020-08-06 14:00:00,40.48,40.56,40.47,40.54,1000.0,32.566,32.6304,32.5579,32.6143,1000.0
2020-08-06 14:05:00,40.56,40.56,40.52,40.53,800.0,32.6304,32.6304,32.5982,32.6062,800.0
2020-08-06 14:10:00,40.52,40.55,40.51,40.55,1400.0,32.5982,32.6223,32.5901,32.6223,1400.0
2020-08-06 14:15:00,40.55,40.55,40.52,40.52,200.0,32.6223,32.6223,32.5982,32.5982,200.0
2020-08-06 14:20:00,40.51,40.55,40.51,40.53,900.0,32.5901,32.6223,32.5901,32.6062,900.0
2020-08-06 14:25:00,40.52,40.57,40.52,40.55,1000.0,32.5982,32.6384,32.5982,32.6223,1000.0
2020-08-06 14:30:00,40.51,40.58,40.5,40.57,2000.0,32.5901,32.6464,32.5821,32.6384,2000.0
2020-08-06 14:35:00,40.58,40.59,40.58,40.58,400.0,32.6464,32.6545,32.6464,32.6464,400.0
2020-08-06 14:40:00,40.56,40.65,40.53,40.63,1938.0,32.6304,32.7028,32.6062,32.6867,1938.0
2020-08-06 14:45:00,40.61,40.64,40.6,40.62,1000.0,32.6706,32.6947,32.6625,32.6786,1000.0
2020-08-06 14:50:00,40.68,40.68,40.62,40.62,500.0,32.7269,32.7269,32.6786,32.6786,500.0
2020-08-06 14:55:00,40.61,40.72,40.6,40.66,4668.0,32.6706,32.7591,32.6625,32.7108,4668.0
2020-08-06 15:00:00,40.67,40.7,40.66,40.66,2733.0,32.7188,32.743,32.7108,32.7108,2733.0
2020-08-06 15:05:00,40.63,40.74,40.61,40.69,5957.0,32.6867,32.7752,32.6706,32.7349,5957.0
2020-08-06 15:10:00,40.71,40.71,40.69,40.69,577.0,32.751,32.751,32.7349,32.7349,577.0
2020-08-06 15:15:00,40.7,40.75,40.7,40.73,1743.0,32.743,32.7832,32.743,32.7671,1743.0
2020-08-06 15:20:00,40.72,40.72,40.63,40.63,400.0,32.7591,32.7591,32.6867,32.6867,400.0
2020-08-06 15:25:00,40.69,40.72,40.62,40.72,820.0,32.7349,32.7591,32.6786,32.7591,820.0
2020-08-06 15:30:00,40.7,40.73,40.65,40.7,1586.0,32.743,32.7671,32.7028,32.743,1586.0
2020-08-06 15:35:00,40.69,40.79,40.69,40.76,712.0,32.7349,32.8154,32.7349,32.7913,712.0
2020-08-06 15:40:00,40.73,40.76,40.67,40.73,1303.0,32.7671,32.7913,32.7188,32.7671,1303.0
2020-08-06 15:45:00,40.71,40.73,40.6,40.65,1928.0,32.751,32.7671,32.6625,32.7028,1928.0
2020-08-06 15:50:00,40.66,40.74,40.66,40.73,6094.0,32.7108,32.7752,32.7108,32.7671,6094.0
2020-08-06 15:55:00,40.73,40.78,40.72,40.72,3740.0,32.7671,32.8073,32.7591,32.7591,3740.0
2020-08-07 09:30:00,40.2,40.2,40.0,40.0,1900.0,32.3407,32.3407,32.1798,32.1798,1900.0
2020-08-07 09:35:00,40.09,40.09,40.0,40.01,511.0,32.2522,32.2522,32.1798,32.1879,511.0
2020-08-07 09:40:00,39.96,39.99,39.95,39.99,1450.0,32.1477,32.1718,32.1396,32.1718,1450.0
2020-08-07 09:45:00,40.08,40.18,39.98,40.18,1100.0,32.2442,32.3246,32.1637,32.3246,1100.0
2020-08-07 09:50:00,40.06,40.06,40.0,40.0,300.0,32.2281,32.2281,32.1798,32.1798,300.0
2020-08-07 09:55:00,40.14,40.16,40.08,40.16,800.0,32.2925,32.3086,32.2442,32.3086,800.0
2020-08-07 10:00:00,40.12,40.29,40.1,40.28,1154.0,32.2764,32.4131,32.2603,32.4051,1154.0
2020-08-07 10:05:00,40.26,40.26,40.17,40.23,400.0,32.389,32.389,32.3166,32.3649,400.0
2020-08-07 10:10:00,40.36,40.36,40.25,40.25,800.0,32.4695,32.4695,32.381,32.381,800.0
2020-08-07 10:15:00,40.26,40.26,40.2,40.2,200.0,32.389,32.389,32.3407,32.3407,200.0
2020-08-07 10:20:00,40.25,40.25,40.25,40.25,100.0,32.381,32.381,32.381,32.381,100.0
2020-08-07 10:25:00,40.37,40.55,40.37,40.55,1602.0,32.4775,32.6223,32.4775,32.6223,1602.0
2020-08-07 10:30:00,40.57,40.75,40.57,40.75,947.0,32.6384,32.7832,32.6384,32.7832,947.0
2020-08-07 10:35:00,40.72,40.74,40.59,40.63,1443.0,32.7591,32.7752,32.6545,32.6867,1443.0
2020-08-07 10:40:00,40.77,40.99,40.69,40.91,784.0,32.7993,32.9763,32.7349,32.9119,784.0
2020-08-07 10:45:00,40.91,40.91,40.76,40.87,1110.0,32.9119,32.9119,32.7913,32.8797,1110.0
2020-08-07 10:50:00,40.88,40.94,40.88,40.89,300.0,32.8878,32.9361,32.8878,32.8958,300.0
2020-08-07 10:55:00,40.86,40.92,40.73,40.92,300.0,32.8717,32.92,32.7671,32.92,300.0
2020-08-07 11:00:00,40.99,41.11,40.97,41.1,1837.0,32.9763,33.0728,32.9602,33.0648,1837.0
2020-08-07 11:05:00,41.22,41.22,41.2,41.2,500.0,33.1613,33.1613,33.1452,33.1452,500.0
2020-08-07 11:10:00,41.18,41.18,40.99,40.99,400.0,33.1291,33.1291,32.9763,32.9763,400.0
2020-08-07 11:15:00,41.03,41.05,40.97,41.05,1120.0,33.0085,33.0246,32.9602,33.0246,1120.0
2020-08-07 11:20:00,41.07,41.07,41.07,41.07,100.0,33.0406,33.0406,33.0406,33.0406,100.0
2020-08-07 11:25:00,41.11,41.11,41.1,41.1,200.0,33.0728,33.0728,33.0648,33.0648,200.0
2020-08-07 11:30:00,40.97,40.97,40.92,40.92,651.0,32.9602,32.9602,32.92,32.92,651.0
2020-08-07 11:35:00,41.03,41.03,41.01,41.01,272.0,33.0085,33.0085,32.9924,32.9924,272.0
2020-08-07 11:40:00,41.01,41.01,41.01,41.01,0.0,32.9924,32.9924,32.9924,32.9924,0.0
2020-08-07 11:45:00,41.01,41.01,41.01,41.01,0.0,32.9924,32.9924,32.9924,32.9924,0.0
2020-08-07 11:50:00,40.86,40.86,40.75,40.75,200.0,32.8717,32.8717,32.7832,32.7832,200.0
2020-08-07 11:55:00,40.72,40.77,40.72,40.74,900.0,32.7591,32.7993,32.7591,32.7752,900.0
2020-08-07 12:00:00,40.7,40.78,40.69,40.78,896.0,32.743,32.8073,32.7349,32.8073,896.0
2020-08-07 12:05:00,40.87,40.87,40.82,40.82,400.0,32.8797,32.8797,32.8395,32.8395,400.0
2020-08-07 12:10:00,40.86,40.86,40.82,40.82,395.0,32.8717,32.8717,32.8395,32.8395,395.0
2020-08-07 12:15:00,40.78,40.84,40.76,40.82,400.0,32.8073,32.8556,32.7913,32.8395,400.0
2020-08-07 12:20:00,40.85,40.85,40.84,40.84,202.0,32.8637,32.8637,32.8556,32.8556,202.0
2020-08-07 12:25:00,40.84,40.9,40.83,40.9,300.0,32.8556,32.9039,32.8476,32.9039,300.0
2020-08-07 12:30:00,40.9,40.9,40.9,40.9,0.0,32.9039,32.9039,32.9039,32.9039,0.0
2020-08-07 12:35:00,40.94,40.97,40.94,40.97,200.0,32.9361,32.9602,32.9361,32.9602,200.0
2020-08-07 12:40:00,41.03,41.1,41.02,41.1,1600.0,33.0085,33.0648,33.0004,33.0648,1600.0
2020-08-07 12:45:00,41.1,41.1,41.1,41.1,400.0,33.0648,33.0648,33.0648,33.0648,400.0
2020-08-07 12:50:00,41.14,41.22,41.14,41.22,558.0,33.097,33.1613,33.097,33.1613,558.0
2020-08-07 12:55:00,41.18,41.18,41.15,41.17,750.0,33.1291,33.1291,33.105,33.1211,750.0
2020-08-07 13:00:00,41.28,41.28,41.26,41.27,600.0,33.2096,33.2096,33.1935,33.2015,600.0
2020-08-07 13:05:00,41.2,41.24,41.2,41.2,655.0,33.1452,33.1774,33.1452,33.1452,655.0
2020-08-07 13:10:00,41.16,41.17,41.15,41.15,600.0,33.113,33.1211,33.105,33.105,600.0
2020-08-07 13:15:00,41.14,41.27,41.14,41.27,800.0,33.097,33.2015,33.097,33.2015,800.0
2020-08-07 13:20:00,41.36,41.36,41.31,41.35,500.0,33.2739,33.2739,33.2337,33.2659,500.0
2020-08-07 13:25:00,41.36,41.36,41.32,41.32,400.0,33.2739,33.2739,33.2418,33.2418,400.0
2020-08-07 13:30:00,41.34,41.41,41.34,41.41,1200.0,33.2579,33.3142,33.2579,33.3142,1200.0
2020-08-07 13:35:00,41.46,41.55,41.46,41.51,600.0,33.3544,33.4268,33.3544,33.3946,600.0
2020-08-07 13:40:00,41.59,41.64,41.55,41.61,1388.0,33.459,33.4992,33.4268,33.4751,1388.0
2020-08-07 13:45:00,41.75,41.76,41.66,41.69,1919.0,33.5877,33.5957,33.5153,33.5394,1919.0
2020-08-07 13:50:00,41.66,41.7,41.66,41.66,800.0,33.5153,33.5475,33.5153,33.5153,800.0
2020-08-07 13:55:00,41.73,41.83,41.73,41.83,841.0,33.5716,33.6521,33.5716,33.6521,841.0
2020-08-07 14:00:00,41.78,41.8,41.75,41.75,300.0,33.6118,33.6279,33.5877,33.5877,300.0
2020-08-07 14:05:00,41.63,41.63,41.53,41.54,300.0,33.4912,33.4912,33.4107,33.4188,300.0
2020-08-07 14:10:00,41.6,41.6,41.6,41.6,100.0,33.467,33.467,33.467,33.467,100.0
2020-08-07 14:15:00,41.61,41.63,41.5,41.5,5342.0,33.4751,33.4912,33.3866,33.3866,5342.0
2020-08-07 14:20:00,41.54,41.67,41.54,41.67,474.0,33.4188,33.5233,33.4188,33.5233,474.0
2020-08-07 14:25:00,41.67,41.67,41.67,41.67,0.0,33.5233,33.5233,33.5233,33.5233,0.0
2020-08-07 14:30:00,41.68,41.8,41.68,41.8,1178.0,33.5314,33.6279,33.5314,33.6279,1178.0
2020-08-07 14:35:00,41.83,41.88,41.8,41.88,400.0,33.6521,33.6923,33.6279,33.6923,400.0
2020-08-07 14:40:00,41.79,41.79,41.79,41.79,100.0,33.6199,33.6199,33.6199,33.6199,100.0
2020-08-07 14:45:00,41.78,41.82,41.78,41.82,779.0,33.6118,33.644,33.6118,33.644,779.0
2020-08-07 14:50:00,41.79,41.81,41.76,41.76,400.0,33.6199,33.636,33.5957,33.5957,400.0
2020-08-07 14:55:00,41.77,41.86,41.74,41.86,825.0,33.6038,33.6762,33.5797,33.6762,825.0
2020-08-07 15:00:00,41.79,41.9,41.79,41.9,588.0,33.6199,33.7084,33.6199,33.7084,588.0
2020-08-07 15:05:00,41.85,41.9,41.83,41.89,800.0,33.6682,33.7084,33.6521,33.7003,800.0
2020-08-07 15:10:00,41.86,41.89,41.79,41.81,800.0,33.6762,33.7003,33.6199,33.636,800.0
2020-08-07 15:15:00,41.84,41.94,41.84,41.94,456.0,33.6601,33.7406,33.6601,33.7406,456.0
2020-08-07 15:20:00,41.95,41.95,41.91,41.91,300.0,33.7486,33.7486,33.7164,33.7164,300.0
2020-08-07 15:25:00,41.97,41.97,41.92,41.92,667.0,33.7647,33.7647,33.7245,33.7245,667.0
2020-08-07 15:30:00,41.9,42.01,41.87,42.01,1414.0,33.7084,33.7969,33.6842,33.7969,1414.0
2020-08-07 15:35:00,42.01,42.05,42.01,42.05,1300.0,33.7969,33.8291,33.7969,33.8291,1300.0
2020-08-07 15:40:00,42.02,42.09,42.01,42.09,1355.0,33.8049,33.8612,33.7969,33.8612,1355.0
2020-08-07 15:45:00,42.1,42.17,42.07,42.17,1500.0,33.8693,33.9256,33.8451,33.9256,1500.0
2020-08-07 15:50:00,42.17,42.17,42.04,42.08,1661.0,33.9256,33.9256,33.821,33.8532,1661.0
2020-08-07 15:55:00,42.03,42.05,41.96,41.96,3304.0,33.813,33.8291,33.7566,33.7566,3304.0
2020-08-10 09:30:00,42.37,42.69,42.37,42.69,500.0,34.0865,34.3439,34.0865,34.3439,500.0
2020-08-10 09:35:00,42.96,42.96,42.77,42.77,907.0,34.5611,34.5611,34.4083,34.4083,907.0
2020-08-10 09:40:00,42.73,42.73,42.39,42.39,1220.0,34.3761,34.3761,34.1026,34.1026,1220.0
2020-08-10 09:45:00,42.53,42.94,42.53,42.94,1000.0,34.2152,34.5451,34.2152,34.5451,1000.0
2020-08-10 09:50:00,43.0,43.1,42.94,42.95,30664.0,34.5933,34.6738,34.5451,34.5531,30664.0
2020-08-10 09:55:00,43.0,43.22,43.0,43.22,2872.0,34.5933,34.7703,34.5933,34.7703,2872.0
2020-08-10 10:00:00,43.12,43.17,43.03,43.03,700.0,34.6899,34.7301,34.6175,34.6175,700.0
2020-08-10 10:05:00,43.05,43.18,43.0,43.09,800.0,34.6335,34.7381,34.5933,34.6657,800.0
2020-08-10 10:10:00,43.01,43.15,43.01,43.15,400.0,34.6014,34.714,34.6014,34.714,400.0
2020-08-10 10:15:00,43.29,43.36,43.25,43.36,2399.0,34.8266,34.8829,34.7944,34.8829,2399.0
2020-08-10 10:20:00,43.38,43.42,43.35,43.35,800.0,34.899,34.9312,34.8749,34.8749,800.0
2020-08-10 10:25:00,43.45,43.65,43.45,43.65,5199.0,34.9553,35.1162,34.9553,35.1162,5199.0
2020-08-10 10:30:00,43.71,43.88,43.66,43.85,918.0,35.1645,35.3013,35.1243,35.2771,918.0
2020-08-10 10:35:00,43.9,44.14,43.88,44.14,3950.0,35.3174,35.5104,35.3013,35.5104,3950.0
2020-08-10 10:40:00,44.16,44.63,44.05,44.63,3600.0,35.5265,35.9046,35.438,35.9046,3600.0
2020-08-10 10:45:00,44.55,44.55,44.11,44.11,5217.0,35.8403,35.8403,35.4863,35.4863,5217.0
2020-08-10 10:50:00,44.1,44.26,44.03,44.11,2935.0,35.4783,35.607,35.422,35.4863,2935.0
2020-08-10 10:55:00,44.17,44.17,43.92,43.92,3000.0,35.5346,35.5346,35.3335,35.3335,3000.0
2020-08-10 11:00:00,43.89,44.04,43.89,44.0,2300.0,35.3093,35.43,35.3093,35.3978,2300.0
2020-08-10 11:05:00,43.99,43.99,43.57,43.59,1749.0,35.3898,35.3898,35.0519,35.068,1749.0
2020-08-10 11:10:00,43.59,43.59,43.39,43.53,1100.0,35.068,35.068,34.9071,35.0197,1100.0
2020-08-10 11:15:00,43.5,43.5,43.27,43.31,1000.0,34.9956,34.9956,34.8105,34.8427,1000.0
2020-08-10 11:20:00,43.39,43.39,43.27,43.32,1000.0,34.9071,34.9071,34.8105,34.8508,1000.0
2020-08-10 11:25:00,43.55,43.55,43.36,43.45,2102.0,35.0358,35.0358,34.8829,34.9553,2102.0
2020-08-10 11:30:00,43.43,43.58,43.35,43.56,2034.0,34.9393,35.0599,34.8749,35.0438,2034.0
2020-08-10 11:35:00,43.62,43.72,43.62,43.7,3021.0,35.0921,35.1726,35.0921,35.1565,3021.0
2020-08-10 11:40:00,43.78,43.9,43.78,43.87,4450.0,35.2208,35.3174,35.2208,35.2932,4450.0
2020-08-10 11:45:00,43.94,44.15,43.94,44.0,7326.0,35.3495,35.5185,35.3495,35.3978,7326.0
2020-08-10 11:50:00,44.01,44.06,43.98,43.98,1635.0,35.4059,35.4461,35.3817,35.3817,1635.0
2020-08-10 11:55:00,44.03,44.12,44.03,44.1,800.0,35.422,35.4944,35.422,35.4783,800.0
2020-08-10 12:00:00,44.14,44.22,44.03,44.03,1000.0,35.5104,35.5748,35.422,35.422,1000.0
2020-08-10 12:05:00,44.1,44.1,44.0,44.0,300.0,35.4783,35.4783,35.3978,35.3978,300.0
2020-08-10 12:10:00,44.04,44.08,43.99,43.99,600.0,35.43,35.4622,35.3898,35.3898,600.0
2020-08-10 12:15:00,44.02,44.02,44.0,44.0,400.0,35.4139,35.4139,35.3978,35.3978,400.0
2020-08-10 12:20:00,44.1,44.1,44.02,44.02,400.0,35.4783,35.4783,35.4139,35.4139,400.0
2020-08-10 12:25:00,43.98,44.1,43.98,44.1,700.0,35.3817,35.4783,35.3817,35.4783,700.0
2020-08-10 12:30:00,44.09,44.12,44.05,44.07,1100.0,35.4702,35.4944,35.438,35.4541,1100.0
2020-08-10 12:35:00,44.06,44.08,43.98,43.98,600.0,35.4461,35.4622,35.3817,35.3817,600.0
2020-08-10 12:40:00,43.99,44.2,43.97,44.2,2200.0,35.3898,35.5587,35.3737,35.5587,2200.0
2020-08-10 12:45:00,44.2,44.25,44.15,44.22,2600.0,35.5587,35.5989,35.5185,35.5748,2600.0
2020-08-10 12:50:00,44.26,44.35,44.23,44.35,1500.0,35.607,35.6794,35.5829,35.6794,1500.0
2020-08-10 12:55:00,44.33,44.58,44.33,44.57,2268.0,35.6633,35.8644,35.6633,35.8564,2268.0
2020-08-10 13:00:00,44.56,44.56,44.37,44.4,4971.0,35.8483,35.8483,35.6955,35.7196,4971.0
2020-08-10 13:05:00,44.47,44.49,44.45,44.46,1100.0,35.7759,35.792,35.7598,35.7679,1100.0
2020-08-10 13:10:00,44.53,44.53,44.35,44.35,846.0,35.8242,35.8242,35.6794,35.6794,846.0
2020-08-10 13:15:00,44.38,44.38,44.27,44.27,1000.0,35.7035,35.7035,35.615,35.615,1000.0
2020-08-10 13:20:00,44.28,44.44,44.27,44.35,900.0,35.6231,35.7518,35.615,35.6794,900.0
2020-08-10 13:25:00,44.33,44.49,44.31,44.46,2223.0,35.6633,35.792,35.6472,35.7679,2223.0
2020-08-10 13:30:00,44.41,44.43,44.38,44.38,400.0,35.7277,35.7438,35.7035,35.7035,400.0
2020-08-10 13:35:00,44.36,44.49,44.35,44.44,1100.0,35.6874,35.792,35.6794,35.7518,1100.0
2020-08-10 13:40:00,44.44,44.44,44.29,44.31,1107.0,35.7518,35.7518,35.6311,35.6472,1107.0
2020-08-10 13:45:00,44.29,44.32,44.28,44.32,458.0,35.6311,35.6553,35.6231,35.6553,458.0
2020-08-10 13:50:00,44.33,44.33,44.32,44.32,700.0,35.6633,35.6633,35.6553,35.6553,700.0
2020-08-10 13:55:00,44.44,44.44,44.39,44.4,800.0,35.7518,35.7518,35.7116,35.7196,800.0
2020-08-10 14:00:00,44.47,44.6,44.47,44.55,4109.0,35.7759,35.8805,35.7759,35.8403,4109.0
2020-08-10 14:05:00,44.53,44.58,44.5,44.57,1500.0,35.8242,35.8644,35.8001,35.8564,1500.0
2020-08-10 14:10:00,44.69,44.69,44.57,44.69,949.0,35.9529,35.9529,35.8564,35.9529,949.0
2020-08-10 14:15:00,44.7,44.7,44.64,44.7,600.0,35.961,35.961,35.9127,35.961,600.0
2020-08-10 14:20:00,44.7,44.86,44.59,44.77,2400.0,35.961,36.0897,35.8725,36.0173,2400.0
2020-08-10 14:25:00,44.77,44.77,44.62,44.69,1770.0,36.0173,36.0173,35.8966,35.9529,1770.0
2020-08-10 14:30:00,44.73,44.73,44.6,44.68,1200.0,35.9851,35.9851,35.8805,35.9449,1200.0
2020-08-10 14:35:00,44.72,44.79,44.72,44.75,2000.0,35.9771,36.0334,35.9771,36.0012,2000.0
2020-08-10 14:40:00,44.73,44.77,44.64,44.64,1700.0,35.9851,36.0173,35.9127,35.9127,1700.0
2020-08-10 14:45:00,44.64,44.75,44.64,44.72,1338.0,35.9127,36.0012,35.9127,35.9771,1338.0
2020-08-10 14:50:00,44.7,44.77,44.7,44.74,1000.0,35.961,36.0173,35.961,35.9931,1000.0
2020-08-10 14:55:00,44.77,44.84,44.75,44.81,2344.0,36.0173,36.0736,36.0012,36.0495,2344.0
2020-08-10 15:00:00,44.81,44.81,44.72,44.73,1600.0,36.0495,36.0495,35.9771,35.9851,1600.0
2020-08-10 15:05:00,44.7,44.71,44.63,44.69,1500.0,35.961,35.969,35.9046,35.9529,1500.0
2020-08-10 15:10:00,44.7,44.74,44.64,44.66,1908.0,35.961,35.9931,35.9127,35.9288,1908.0
2020-08-10 15:15:00,44.63,44.69,44.52,44.56,2205.0,35.9046,35.9529,35.8162,35.8483,2205.0
2020-08-10 15:20:00,44.55,44.68,44.54,44.65,1300.0,35.8403,35.9449,35.8322,35.9207,1300.0
2020-08-10 15:25:00,44.69,44.72,44.65,44.72,828.0,35.9529,35.9771,35.9207,35.9771,828.0
2020-08-10 15:30:00,44.72,44.73,44.54,44.62,3603.0,35.9771,35.9851,35.8322,35.8966,3603.0
2020-08-10 15:35:00,44.61,44.64,44.6,44.62,1900.0,35.8886,35.9127,35.8805,35.8966,1900.0
2020-08-10 15:40:00,44.63,44.63,44.51,44.6,2500.0,35.9046,35.9046,35.8081,35.8805,2500.0
2020-08-10 15:45:00,44.61,44.76,44.61,44.7,5024.0,35.8886,36.0092,35.8886,35.961,5024.0
2020-08-10 15:50:00,44.74,44.74,44.67,44.67,6966.0,35.9931,35.9931,35.9368,35.9368,6966.0
2020-08-10 15:55:00,44.7,44.71,44.62,44.67,8374.0,35.961,35.969,35.8966,35.9368,8374.0
2020-08-11 09:30:00,45.82,46.44,45.82,46.18,4096.0,36.862,37.3608,36.862,37.1516,4096.0
2020-08-11 09:35:00,45.9,46.04,45.49,45.49,3025.0,36.9264,37.039,36.5965,36.5965,3025.0
2020-08-11 09:40:00,45.7,46.22,45.69,46.2,2600.0,36.7655,37.1838,36.7574,37.1677,2600.0
2020-08-11 09:45:00,46.21,46.39,46.05,46.05,3799.0,37.1758,37.3206,37.047,37.047,3799.0
2020-08-11 09:50:00,45.95,46.28,45.91,46.0,2863.0,36.9666,37.2321,36.9344,37.0068,2863.0
2020-08-11 09:55:00,46.01,46.43,46.01,46.4,3977.0,37.0149,37.3527,37.0149,37.3286,3977.0
2020-08-11 10:00:00,46.48,46.8,46.46,46.8,1300.0,37.393,37.6504,37.3769,37.6504,1300.0
2020-08-11 10:05:00,46.88,46.94,46.47,46.47,3975.0,37.7148,37.763,37.3849,37.3849,3975.0
2020-08-11 10:10:00,46.58,46.58,46.2,46.26,3600.0,37.4734,37.4734,37.1677,37.216,3600.0
2020-08-11 10:15:00,46.18,46.18,45.98,46.12,6820.0,37.1516,37.1516,36.9907,37.1033,6820.0
2020-08-11 10:20:00,46.05,46.05,45.8,45.89,1200.0,37.047,37.047,36.8459,36.9183,1200.0
2020-08-11 10:25:00,45.93,46.04,45.92,46.04,1150.0,36.9505,37.039,36.9424,37.039,1150.0
2020-08-11 10:30:00,46.05,46.21,46.05,46.12,1100.0,37.047,37.1758,37.047,37.1033,1100.0
2020-08-11 10:35:00,46.23,46.24,46.06,46.1,2519.0,37.1918,37.1999,37.0551,37.0873,2519.0
2020-08-11 10:40:00,46.07,46.28,45.95,45.96,1700.0,37.0631,37.2321,36.9666,36.9746,1700.0
2020-08-11 10:45:00,46.02,46.06,45.85,45.93,2053.0,37.0229,37.0551,36.8861,36.9505,2053.0
2020-08-11 10:50:00,45.99,46.18,45.99,46.07,2500.0,36.9988,37.1516,36.9988,37.0631,2500.0
2020-08-11 10:55:00,46.09,46.24,46.09,46.24,1800.0,37.0792,37.1999,37.0792,37.1999,1800.0
2020-08-11 11:00:00,46.29,46.42,46.29,46.31,1400.0,37.2401,37.3447,37.2401,37.2562,1400.0
2020-08-11 11:05:00,46.35,46.48,46.35,46.37,1720.0,37.2884,37.393,37.2884,37.3045,1720.0
2020-08-11 11:10:00,46.33,46.36,46.2,46.21,1900.0,37.2723,37.2964,37.1677,37.1758,1900.0
2020-08-11 11:15:00,46.2,46.2,46.1,46.15,3972.0,37.1677,37.1677,37.0873,37.1275,3972.0
2020-08-11 11:20:00,46.14,46.23,46.1,46.15,2950.0,37.1194,37.1918,37.0873,37.1275,2950.0
2020-08-11 11:25:00,46.0,46.0,45.83,45.83,1600.0,37.0068,37.0068,36.87,36.87,1600.0
2020-08-11 11:30:00,45.78,45.94,45.75,45.85,2117.0,36.8298,36.9585,36.8057,36.8861,2117.0
2020-08-11 11:35:00,45.92,46.04,45.92,46.01,1500.0,36.9424,37.039,36.9424,37.0149,1500.0
2020-08-11 11:40:00,45.98,46.2,45.98,46.18,3161.0,36.9907,37.1677,36.9907,37.1516,3161.0
2020-08-11 11:45:00,46.16,46.19,46.15,46.19,1000.0,37.1355,37.1597,37.1275,37.1597,1000.0
2020-08-11 11:50:00,46.17,46.2,46.12,46.12,2210.0,37.1436,37.1677,37.1033,37.1033,2210.0
2020-08-11 11:55:00,46.15,46.2,46.14,46.16,1200.0,37.1275,37.1677,37.1194,37.1355,1200.0
2020-08-11 12:00:00,46.04,46.05,45.95,46.01,700.0,37.039,37.047,36.9666,37.0149,700.0
2020-08-11 12:05:00,46.01,46.08,45.99,46.03,700.0,37.0149,37.0712,36.9988,37.0309,700.0
2020-08-11 12:10:00,46.02,46.1,45.9,45.91,1000.0,37.0229,37.0873,36.9264,36.9344,1000.0
2020-08-11 12:15:00,45.91,45.91,45.82,45.82,1450.0,36.9344,36.9344,36.862,36.862,1450.0
2020-08-11 12:20:00,45.86,45.87,45.81,45.82,1100.0,36.8942,36.9022,36.854,36.862,1100.0
2020-08-11 12:25:00,45.8,45.84,45.74,45.74,1700.0,36.8459,36.8781,36.7976,36.7976,1700.0
2020-08-11 12:30:00,45.74,45.74,45.55,45.55,1450.0,36.7976,36.7976,36.6448,36.6448,1450.0
2020-08-11 12:35:00,45.6,45.62,45.5,45.57,7182.0,36.685,36.7011,36.6046,36.6609,7182.0
2020-08-11 12:40:00,45.64,45.65,45.57,45.59,882.0,36.7172,36.7252,36.6609,36.677,882.0
2020-08-11 12:45:00,45.66,45.66,45.64,45.64,400.0,36.7333,36.7333,36.7172,36.7172,400.0
2020-08-11 12:50:00,45.55,45.55,45.48,45.49,1400.0,36.6448,36.6448,36.5885,36.5965,1400.0
2020-08-11 12:55:00,45.39,45.46,45.36,45.46,500.0,36.5161,36.5724,36.4919,36.5724,500.0
2020-08-11 13:00:00,45.43,45.45,45.38,45.38,1000.0,36.5482,36.5643,36.508,36.508,1000.0
2020-08-11 13:05:00,45.37,45.4,45.36,45.4,400.0,36.5,36.5241,36.4919,36.5241,400.0
2020-08-11 13:10:00,45.37,45.4,45.33,45.37,800.0,36.5,36.5241,36.4678,36.5,800.0
2020-08-11 13:15:00,45.41,45.42,45.4,45.4,300.0,36.5322,36.5402,36.5241,36.5241,300.0
2020-08-11 13:20:00,45.51,45.64,45.51,45.63,419.0,36.6126,36.7172,36.6126,36.7091,419.0
2020-08-11 13:25:00,45.67,45.79,45.67,45.75,1558.0,36.7413,36.8379,36.7413,36.8057,1558.0
2020-08-11 13:30:00,45.68,45.72,45.68,45.7,600.0,36.7494,36.7816,36.7494,36.7655,600.0
2020-08-11 13:35:00,45.59,45.59,45.51,45.57,800.0,36.677,36.677,36.6126,36.6609,800.0
2020-08-11 13:40:00,45.56,45.62,45.55,45.6,1335.0,36.6528,36.7011,36.6448,36.685,1335.0
2020-08-11 13:45:00,45.63,45.69,45.63,45.69,400.0,36.7091,36.7574,36.7091,36.7574,400.0
2020-08-11 13:50:00,45.62,45.71,45.62,45.68,400.0,36.7011,36.7735,36.7011,36.7494,400.0
2020-08-11 13:55:00,45.72,45.77,45.72,45.74,2560.0,36.7816,36.8218,36.7816,36.7976,2560.0
2020-08-11 14:00:00,45.74,45.79,45.63,45.63,965.0,36.7976,36.8379,36.7091,36.7091,965.0
2020-08-11 14:05:00,45.59,45.59,45.46,45.46,356.0,36.677,36.677,36.5724,36.5724,356.0
2020-08-11 14:10:00,45.58,45.61,45.58,45.61,200.0,36.6689,36.6931,36.6689,36.6931,200.0
2020-08-11 14:15:00,45.66,45.66,45.46,45.46,1143.0,36.7333,36.7333,36.5724,36.5724,1143.0
2020-08-11 14:20:00,45.47,45.48,45.47,45.48,400.0,36.5804,36.5885,36.5804,36.5885,400.0
2020-08-11 14:25:00,45.48,45.48,45.36,45.36,543.0,36.5885,36.5885,36.4919,36.4919,543.0
2020-08-11 14:30:00,45.37,45.37,45.26,45.27,1397.0,36.5,36.5,36.4115,36.4195,1397.0
2020-08-11 14:35:00,45.19,45.19,45.04,45.08,1112.0,36.3552,36.3552,36.2345,36.2667,1112.0
2020-08-11 14:40:00,45.07,45.15,45.05,45.15,1900.0,36.2586,36.323,36.2425,36.323,1900.0
2020-08-11 14:45:00,45.13,45.13,45.05,45.05,1550.0,36.3069,36.3069,36.2425,36.2425,1550.0
2020-08-11 14:50:00,45.03,45.2,45.03,45.2,1000.0,36.2264,36.3632,36.2264,36.3632,1000.0
2020-08-11 14:55:00,45.18,45.27,45.18,45.24,1100.0,36.3471,36.4195,36.3471,36.3954,1100.0
2020-08-11 15:00:00,45.24,45.24,45.14,45.14,300.0,36.3954,36.3954,36.3149,36.3149,300.0
2020-08-11 15:05:00,45.11,45.11,44.93,44.98,1046.0,36.2908,36.2908,36.146,36.1862,1046.0
2020-08-11 15:10:00,44.95,45.23,44.89,45.13,2068.0,36.1621,36.3873,36.1138,36.3069,2068.0
2020-08-11 15:15:00,45.04,45.04,44.5,44.5,1774.0,36.2345,36.2345,35.8001,35.8001,1774.0
2020-08-11 15:20:00,44.53,44.65,44.48,44.48,1804.0,35.8242,35.9207,35.784,35.784,1804.0
2020-08-11 15:25:00,44.42,44.86,44.42,44.83,2558.0,35.7357,36.0897,35.7357,36.0655,2558.0
2020-08-11 15:30:00,44.86,44.9,44.67,44.67,2272.0,36.0897,36.1219,35.9368,35.9368,2272.0
2020-08-11 15:35:00,44.63,44.81,44.62,44.62,2473.0,35.9046,36.0495,35.8966,35.8966,2473.0
2020-08-11 15:40:00,44.7,44.7,44.49,44.57,3517.0,35.961,35.961,35.792,35.8564,3517.0
2020-08-11 15:45:00,44.59,44.61,44.42,44.46,2661.0,35.8725,35.8886,35.7357,35.7679,2661.0
2020-08-11 15:50:00,44.3,44.38,44.22,44.38,11546.0,35.6392,35.7035,35.5748,35.7035,11546.0
2020-08-11 15:55:00,44.38,44.5,44.38,44.46,5891.0,35.7035,35.8001,35.7035,35.7679,5891.0
2020-08-12 09:30:00,45.3,45.3,44.96,45.08,5292.0,36.7503,36.7503,36.4745,36.5718,5292.0
2020-08-12 09:35:00,45.08,45.17,44.72,44.72,2983.0,36.5718,36.6448,36.2798,36.2798,2983.0
2020-08-12 09:40:00,44.91,45.11,44.91,45.11,200.0,36.4339,36.5961,36.4339,36.5961,200.0
2020-08-12 09:45:00,45.2,45.23,45.0,45.06,1092.0,36.6692,36.6935,36.5069,36.5556,1092.0
2020-08-12 09:50:00,44.92,44.93,44.73,44.75,1600.0,36.442,36.4501,36.2879,36.3041,1600.0
2020-08-12 09:55:00,44.74,45.03,44.74,44.96,720.0,36.296,36.5312,36.296,36.4745,720.0
2020-08-12 10:00:00,44.97,44.97,44.72,44.88,800.0,36.4826,36.4826,36.2798,36.4096,800.0
2020-08-12 10:05:00,44.76,44.9,44.73,44.73,1470.0,36.3122,36.4258,36.2879,36.2879,1470.0
2020-08-12 10:10:00,44.58,44.8,44.58,44.78,700.0,36.1662,36.3447,36.1662,36.3284,700.0
2020-08-12 10:15:00,44.72,44.82,44.57,44.82,1138.0,36.2798,36.3609,36.1581,36.3609,1138.0
2020-08-12 10:20:00,44.84,45.05,44.84,45.05,1428.0,36.3771,36.5475,36.3771,36.5475,1428.0
2020-08-12 10:25:00,44.99,45.0,44.98,44.98,500.0,36.4988,36.5069,36.4907,36.4907,500.0
2020-08-12 10:30:00,45.14,45.23,45.14,45.16,1416.0,36.6205,36.6935,36.6205,36.6367,1416.0
2020-08-12 10:35:00,45.12,45.27,45.05,45.05,900.0,36.6043,36.726,36.5475,36.5475,900.0
2020-08-12 10:40:00,45.06,45.19,45.06,45.15,600.0,36.5556,36.6611,36.5556,36.6286,600.0
2020-08-12 10:45:00,45.3,45.3,45.24,45.24,1900.0,36.7503,36.7503,36.7016,36.7016,1900.0
2020-08-12 10:50:00,45.32,45.32,45.17,45.21,904.0,36.7665,36.7665,36.6448,36.6773,904.0
2020-08-12 10:55:00,45.22,45.49,45.22,45.48,800.0,36.6854,36.9044,36.6854,36.8963,800.0
2020-08-12 11:00:00,45.6,45.74,45.59,45.67,800.0,36.9937,37.1072,36.9856,37.0505,800.0
2020-08-12 11:05:00,45.6,45.6,45.6,45.6,100.0,36.9937,36.9937,36.9937,36.9937,100.0
2020-08-12 11:10:00,45.52,45.53,45.41,45.41,1581.0,36.9288,36.9369,36.8395,36.8395,1581.0
2020-08-12 11:15:00,45.48,45.48,45.26,45.36,500.0,36.8963,36.8963,36.7178,36.799,500.0
2020-08-12 11:20:00,45.28,45.29,45.22,45.26,983.0,36.7341,36.7422,36.6854,36.7178,983.0
2020-08-12 11:25:00,45.17,45.21,45.17,45.21,200.0,36.6448,36.6773,36.6448,36.6773,200.0
2020-08-12 11:30:00,45.27,45.34,45.27,45.3,2719.0,36.726,36.7827,36.726,36.7503,2719.0
2020-08-12 11:35:00,45.3,45.3,45.3,45.3,0.0,36.7503,36.7503,36.7503,36.7503,0.0
2020-08-12 11:40:00,45.13,45.13,45.04,45.05,400.0,36.6124,36.6124,36.5394,36.5475,400.0
2020-08-12 11:45:00,45.1,45.1,45.07,45.07,556.0,36.588,36.588,36.5637,36.5637,556.0
2020-08-12 11:50:00,45.01,45.01,44.75,44.75,2337.0,36.515,36.515,36.3041,36.3041,2337.0
2020-08-12 11:55:00,44.72,44.74,44.7,44.74,400.0,36.2798,36.296,36.2635,36.296,400.0
2020-08-12 12:00:00,44.82,44.85,44.82,44.84,300.0,36.3609,36.3852,36.3609,36.3771,300.0
2020-08-12 12:05:00,44.97,45.05,44.95,44.95,1008.0,36.4826,36.5475,36.4663,36.4663,1008.0
2020-08-12 12:10:00,44.97,44.97,44.97,44.97,200.0,36.4826,36.4826,36.4826,36.4826,200.0
2020-08-12 12:15:00,44.94,45.0,44.88,44.9,802.0,36.4582,36.5069,36.4096,36.4258,802.0
2020-08-12 12:20:00,44.94,44.97,44.94,44.97,200.0,36.4582,36.4826,36.4582,36.4826,200.0
2020-08-12 12:25:00,44.9,45.06,44.9,45.06,300.0,36.4258,36.5556,36.4258,36.5556,300.0
2020-08-12 12:30:00,45.06,45.06,45.06,45.06,0.0,36.5556,36.5556,36.5556,36.5556,0.0
2020-08-12 12:35:00,45.03,45.05,45.02,45.03,500.0,36.5312,36.5475,36.5231,36.5312,500.0
2020-08-12 12:40:00,44.99,44.99,44.85,44.85,400.0,36.4988,36.4988,36.3852,36.3852,400.0
2020-08-12 12:45:00,44.79,44.79,44.69,44.69,405.0,36.3365,36.3365,36.2554,36.2554,405.0
2020-08-12 12:50:00,44.6,44.6,44.54,44.54,800.0,36.1824,36.1824,36.1337,36.1337,800.0
2020-08-12 12:55:00,44.46,44.46,44.46,44.46,100.0,36.0688,36.0688,36.0688,36.0688,100.0
2020-08-12 13:00:00,44.53,44.53,44.43,44.43,300.0,36.1256,36.1256,36.0445,36.0445,300.0
2020-08-12 13:05:00,44.33,44.33,44.23,44.24,300.0,35.9634,35.9634,35.8822,35.8903,300.0
2020-08-12 13:10:00,44.15,44.2,44.12,44.18,1100.0,35.8173,35.8579,35.793,35.8417,1100.0
2020-08-12 13:15:00,44.17,44.19,44.17,44.19,200.0,35.8336,35.8498,35.8336,35.8498,200.0
2020-08-12 13:20:00,44.26,44.26,44.2,44.2,300.0,35.9066,35.9066,35.8579,35.8579,300.0
2020-08-12 13:25:00,44.23,44.3,44.23,44.3,1316.0,35.8822,35.939,35.8822,35.939,1316.0
2020-08-12 13:30:00,44.29,44.31,44.29,44.31,600.0,35.9309,35.9471,35.9309,35.9471,600.0
2020-08-12 13:35:00,44.35,44.48,44.35,44.46,2878.0,35.9796,36.0851,35.9796,36.0688,2878.0
2020-08-12 13:40:00,44.53,44.53,44.48,44.52,790.0,36.1256,36.1256,36.0851,36.1175,790.0
2020-08-12 13:45:00,44.43,44.44,44.36,44.36,600.0,36.0445,36.0526,35.9877,35.9877,600.0
2020-08-12 13:50:00,44.43,44.43,44.43,44.43,100.0,36.0445,36.0445,36.0445,36.0445,100.0
2020-08-12 13:55:00,44.53,44.56,44.47,44.52,811.0,36.1256,36.15,36.0769,36.1175,811.0
2020-08-12 14:00:00,44.52,44.52,44.52,44.52,0.0,36.1175,36.1175,36.1175,36.1175,0.0
2020-08-12 14:05:00,44.63,44.7,44.63,44.7,300.0,36.2067,36.2635,36.2067,36.2635,300.0
2020-08-12 14:10:00,44.73,44.73,44.7,44.7,200.0,36.2879,36.2879,36.2635,36.2635,200.0
2020-08-12 14:15:00,44.56,44.61,44.56,44.58,393.0,36.15,36.1905,36.15,36.1662,393.0
2020-08-12 14:20:00,44.59,44.59,44.52,44.54,700.0,36.1743,36.1743,36.1175,36.1337,700.0
2020-08-12 14:25:00,44.6,44.62,44.56,44.56,602.0,36.1824,36.1986,36.15,36.15,602.0
2020-08-12 14:30:00,44.56,44.56,44.54,44.56,400.0,36.15,36.15,36.1337,36.15,400.0
2020-08-12 14:35:00,44.56,44.59,44.45,44.45,700.0,36.15,36.1743,36.0607,36.0607,700.0
2020-08-12 14:40:00,44.36,44.38,44.29,44.38,900.0,35.9877,36.0039,35.9309,36.0039,900.0
2020-08-12 14:45:00,44.39,44.39,44.36,44.36,525.0,36.012,36.012,35.9877,35.9877,525.0
2020-08-12 14:50:00,44.47,44.47,44.42,44.44,500.0,36.0769,36.0769,36.0364,36.0526,500.0
2020-08-12 14:55:00,44.47,44.47,44.4,44.4,1300.0,36.0769,36.0769,36.0202,36.0202,1300.0
2020-08-12 15:00:00,44.4,44.4,44.36,44.37,500.0,36.0202,36.0202,35.9877,35.9958,500.0
2020-08-12 15:05:00,44.4,44.41,44.35,44.36,1166.0,36.0202,36.0283,35.9796,35.9877,1166.0
2020-08-12 15:10:00,44.38,44.39,44.33,44.36,1309.0,36.0039,36.012,35.9634,35.9877,1309.0
2020-08-12 15:15:00,44.44,44.48,44.44,44.44,300.0,36.0526,36.0851,36.0526,36.0526,300.0
2020-08-12 15:20:00,44.51,44.51,44.49,44.49,200.0,36.1094,36.1094,36.0932,36.0932,200.0
2020-08-12 15:25:00,44.5,44.55,44.5,44.54,1300.0,36.1013,36.1418,36.1013,36.1337,1300.0
2020-08-12 15:30:00,44.48,44.48,44.28,44.31,1600.0,36.0851,36.0851,35.9228,35.9471,1600.0
2020-08-12 15:35:00,44.34,44.37,44.3,44.33,1900.0,35.9715,35.9958,35.939,35.9634,1900.0
2020-08-12 15:40:00,44.36,44.41,44.34,44.34,700.0,35.9877,36.0283,35.9715,35.9715,700.0
2020-08-12 15:45:00,44.32,44.37,44.3,44.31,1664.0,35.9552,35.9958,35.939,35.9471,1664.0
2020-08-12 15:50:00,44.33,44.53,44.33,44.53,3924.0,35.9634,36.1256,35.9634,36.1256,3924.0
2020-08-12 15:55:00,44.52,44.6,44.51,44.57,4795.0,36.1175,36.1824,36.1094,36.1581,4795.0
2020-08-13 09:30:00,44.25,44.25,43.96,43.98,1765.0,35.8985,35.8985,35.6632,35.6794,1765.0
2020-08-13 09:35:00,44.2,44.2,44.19,44.19,1082.0,35.8579,35.8579,35.8498,35.8498,1082.0
2020-08-13 09:40:00,44.09,44.18,44.09,44.18,300.0,35.7687,35.8417,35.7687,35.8417,300.0
2020-08-13 09:45:00,44.33,44.33,44.33,44.33,100.0,35.9634,35.9634,35.9634,35.9634,100.0
2020-08-13 09:50:00,44.57,44.62,44.54,44.6,1376.0,36.1581,36.1986,36.1337,36.1824,1376.0
2020-08-13 09:55:00,44.6,44.65,44.6,44.65,325.0,36.1824,36.223,36.1824,36.223,325.0
2020-08-13 10:00:00,44.82,44.87,44.82,44.84,300.0,36.3609,36.4014,36.3609,36.3771,300.0
2020-08-13 10:05:00,44.83,44.87,44.71,44.72,823.0,36.369,36.4014,36.2716,36.2798,823.0
2020-08-13 10:10:00,44.68,45.0,44.68,44.9,1481.0,36.2473,36.5069,36.2473,36.4258,1481.0
2020-08-13 10:15:00,44.83,44.92,44.78,44.92,400.0,36.369,36.442,36.3284,36.442,400.0
2020-08-13 10:20:00,44.85,44.86,44.72,44.72,500.0,36.3852,36.3933,36.2798,36.2798,500.0
2020-08-13 10:25:00,44.8,44.87,44.71,44.76,500.0,36.3447,36.4014,36.2716,36.3122,500.0
2020-08-13 10:30:00,44.88,44.88,44.86,44.86,200.0,36.4096,36.4096,36.3933,36.3933,200.0
2020-08-13 10:35:00,44.79,44.79,44.79,44.79,100.0,36.3365,36.3365,36.3365,36.3365,100.0
2020-08-13 10:40:00,44.82,44.82,44.64,44.64,500.0,36.3609,36.3609,36.2149,36.2149,500.0
2020-08-13 10:45:00,44.66,44.78,44.6,44.6,600.0,36.2311,36.3284,36.1824,36.1824,600.0
2020-08-13 10:50:00,44.62,44.68,44.62,44.68,300.0,36.1986,36.2473,36.1986,36.2473,300.0
2020-08-13 10:55:00,44.54,44.54,44.54,44.54,100.0,36.1337,36.1337,36.1337,36.1337,100.0
2020-08-13 11:00:00,44.54,44.55,44.51,44.52,500.0,36.1337,36.1418,36.1094,36.1175,500.0
2020-08-13 11:05:00,44.42,44.51,44.42,44.44,783.0,36.0364,36.1094,36.0364,36.0526,783.0
2020-08-13 11:10:00,44.4,44.47,44.4,44.47,375.0,36.0202,36.0769,36.0202,36.0769,375.0
2020-08-13 11:15:00,44.47,44.47,44.43,44.46,400.0,36.0769,36.0769,36.0445,36.0688,400.0
2020-08-13 11:20:00,44.43,44.45,44.38,44.45,600.0,36.0445,36.0607,36.0039,36.0607,600.0
2020-08-13 11:25:00,44.45,44.45,44.45,44.45,0.0,36.0607,36.0607,36.0607,36.0607,0.0
2020-08-13 11:30:00,44.44,44.44,44.44,44.44,100.0,36.0526,36.0526,36.0526,36.0526,100.0
2020-08-13 11:35:00,44.39,44.39,44.31,44.31,300.0,36.012,36.012,35.9471,35.9471,300.0
2020-08-13 11:40:00,44.46,44.48,44.44,44.44,400.0,36.0688,36.0851,36.0526,36.0526,400.0
2020-08-13 11:45:00,44.51,44.51,44.51,44.51,100.0,36.1094,36.1094,36.1094,36.1094,100.0
2020-08-13 11:50:00,44.5,44.56,44.5,44.54,300.0,36.1013,36.15,36.1013,36.1337,300.0
2020-08-13 11:55:00,44.56,44.63,44.56,44.57,700.0,36.15,36.2067,36.15,36.1581,700.0
2020-08-13 12:00:00,44.54,44.56,44.53,44.53,1400.0,36.1337,36.15,36.1256,36.1256,1400.0
2020-08-13 12:05:00,44.53,44.7,44.53,44.7,3709.0,36.1256,36.2635,36.1256,36.2635,3709.0
2020-08-13 12:10:00,44.63,44.63,44.61,44.61,200.0,36.2067,36.2067,36.1905,36.1905,200.0
2020-08-13 12:15:00,44.63,44.63,44.63,44.63,100.0,36.2067,36.2067,36.2067,36.2067,100.0
2020-08-13 12:20:00,44.65,44.65,44.65,44.65,100.0,36.223,36.223,36.223,36.223,100.0
2020-08-13 12:25:00,44.7,44.7,44.69,44.69,200.0,36.2635,36.2635,36.2554,36.2554,200.0
2020-08-13 12:30:00,44.61,44.62,44.61,44.62,400.0,36.1905,36.1986,36.1905,36.1986,400.0
2020-08-13 12:35:00,44.52,44.52,44.52,44.52,100.0,36.1175,36.1175,36.1175,36.1175,100.0
2020-08-13 12:40:00,44.61,44.61,44.61,44.61,100.0,36.1905,36.1905,36.1905,36.1905,100.0
2020-08-13 12:45:00,44.62,44.68,44.62,44.66,500.0,36.1986,36.2473,36.1986,36.2311,500.0
2020-08-13 12:50:00,44.62,44.64,44.62,44.64,400.0,36.1986,36.2149,36.1986,36.2149,400.0
2020-08-13 12:55:00,44.64,44.67,44.63,44.63,600.0,36.2149,36.2392,36.2067,36.2067,600.0
2020-08-13 13:00:00,44.63,44.69,44.63,44.69,400.0,36.2067,36.2554,36.2067,36.2554,400.0
2020-08-13 13:05:00,44.69,44.69,44.69,44.69,0.0,36.2554,36.2554,36.2554,36.2554,0.0
2020-08-13 13:10:00,44.61,44.61,44.61,44.61,100.0,36.1905,36.1905,36.1905,36.1905,100.0
2020-08-13 13:15:00,44.61,44.61,44.61,44.61,100.0,36.1905,36.1905,36.1905,36.1905,100.0
2020-08-13 13:20:00,44.52,44.53,44.47,44.47,1850.0,36.1175,36.1256,36.0769,36.0769,1850.0
2020-08-13 13:25:00,44.5,44.51,44.5,44.51,200.0,36.1013,36.1094,36.1013,36.1094,200.0
2020-08-13 13:30:00,44.54,44.54,44.47,44.49,1400.0,36.1337,36.1337,36.0769,36.0932,1400.0
2020-08-13 13:35:00,44.48,44.52,44.48,44.52,500.0,36.0851,36.1175,36.0851,36.1175,500.0
2020-08-13 13:40:00,44.47,44.47,44.4,44.42,1028.0,36.0769,36.0769,36.0202,36.0364,1028.0
2020-08-13 13:45:00,44.48,44.52,44.47,44.52,1000.0,36.0851,36.1175,36.0769,36.1175,1000.0
2020-08-13 13:50:00,44.52,44.52,44.5,44.5,400.0,36.1175,36.1175,36.1013,36.1013,400.0
2020-08-13 13:55:00,44.47,44.47,44.39,44.39,1300.0,36.0769,36.0769,36.012,36.012,1300.0
2020-08-13 14:00:00,44.38,44.48,44.34,44.44,1700.0,36.0039,36.0851,35.9715,36.0526,1700.0
2020-08-13 14:05:00,44.43,44.6,44.43,44.55,800.0,36.0445,36.1824,36.0445,36.1418,800.0
2020-08-13 14:10:00,44.51,44.56,44.5,44.54,500.0,36.1094,36.15,36.1013,36.1337,500.0
2020-08-13 14:15:00,44.49,44.53,44.44,44.47,3100.0,36.0932,36.1256,36.0526,36.0769,3100.0
2020-08-13 14:20:00,44.43,44.52,44.43,44.52,707.0,36.0445,36.1175,36.0445,36.1175,707.0
2020-08-13 14:25:00,44.55,44.6,44.55,44.6,504.0,36.1418,36.1824,36.1418,36.1824,504.0
2020-08-13 14:30:00,44.54,44.54,44.48,44.5,500.0,36.1337,36.1337,36.0851,36.1013,500.0
2020-08-13 14:35:00,44.49,44.49,44.46,44.46,673.0,36.0932,36.0932,36.0688,36.0688,673.0
2020-08-13 14:40:00,44.51,44.59,44.51,44.58,641.0,36.1094,36.1743,36.1094,36.1662,641.0
2020-08-13 14:45:00,44.63,44.63,44.57,44.57,600.0,36.2067,36.2067,36.1581,36.1581,600.0
2020-08-13 14:50:00,44.52,44.53,44.4,44.4,700.0,36.1175,36.1256,36.0202,36.0202,700.0
2020-08-13 14:55:00,44.43,44.48,44.33,44.39,800.0,36.0445,36.0851,35.9634,36.012,800.0
2020-08-13 15:00:00,44.31,44.38,44.31,44.35,300.0,35.9471,36.0039,35.9471,35.9796,300.0
2020-08-13 15:05:00,44.35,44.47,44.35,44.47,1500.0,35.9796,36.0769,35.9796,36.0769,1500.0
2020-08-13 15:10:00,44.48,44.48,44.4,44.43,950.0,36.0851,36.0851,36.0202,36.0445,950.0
2020-08-13 15:15:00,44.49,44.54,44.49,44.51,800.0,36.0932,36.1337,36.0932,36.1094,800.0
2020-08-13 15:20:00,44.53,44.62,44.53,44.62,564.0,36.1256,36.1986,36.1256,36.1986,564.0
2020-08-13 15:25:00,44.63,44.63,44.55,44.58,1000.0,36.2067,36.2067,36.1418,36.1662,1000.0
2020-08-13 15:30:00,44.53,44.55,44.53,44.55,500.0,36.1256,36.1418,36.1256,36.1418,500.0
2020-08-13 15:35:00,44.55,44.56,44.51,44.51,1766.0,36.1418,36.15,36.1094,36.1094,1766.0
2020-08-13 15:40:00,44.51,44.61,44.51,44.61,1498.0,36.1094,36.1905,36.1094,36.1905,1498.0
2020-08-13 15:45:00,44.58,44.58,44.51,44.57,1887.0,36.1662,36.1662,36.1094,36.1581,1887.0
2020-08-13 15:50:00,44.55,44.64,44.52,44.59,4052.0,36.1418,36.2149,36.1175,36.1743,4052.0
2020-08-13 15:55:00,44.6,44.7,44.59,44.59,6368.0,36.1824,36.2635,36.1743,36.1743,6368.0
2020-08-14 09:30:00,44.29,44.48,44.29,44.33,600.0,35.9309,36.0851,35.9309,35.9634,600.0
2020-08-14 09:35:00,44.39,44.39,44.21,44.34,600.0,36.012,36.012,35.866,35.9715,600.0
2020-08-14 09:40:00,44.13,44.42,44.13,44.42,1100.0,35.8011,36.0364,35.8011,36.0364,1100.0
2020-08-14 09:45:00,44.4,44.4,44.28,44.36,2700.0,36.0202,36.0202,35.9228,35.9877,2700.0
2020-08-14 09:50:00,44.39,44.45,44.39,44.45,387.0,36.012,36.0607,36.012,36.0607,387.0
2020-08-14 09:55:00,44.43,44.43,44.3,44.39,516.0,36.0445,36.0445,35.939,36.012,516.0
2020-08-14 10:00:00,44.37,44.37,44.37,44.37,200.0,35.9958,35.9958,35.9958,35.9958,200.0
2020-08-14 10:05:00,44.43,44.54,44.43,44.54,700.0,36.0445,36.1337,36.0445,36.1337,700.0
2020-08-14 10:10:00,44.52,44.52,44.43,44.43,400.0,36.1175,36.1175,36.0445,36.0445,400.0
2020-08-14 10:15:00,44.29,44.6,44.29,44.6,1141.0,35.9309,36.1824,35.9309,36.1824,1141.0
2020-08-14 10:20:00,44.52,44.58,44.52,44.52,300.0,36.1175,36.1662,36.1175,36.1175,300.0
2020-08-14 10:25:00,44.58,44.58,44.49,44.49,200.0,36.1662,36.1662,36.0932,36.0932,200.0
2020-08-14 10:30:00,44.63,44.63,44.58,44.59,472.0,36.2067,36.2067,36.1662,36.1743,472.0
2020-08-14 10:35:00,44.56,44.56,44.38,44.38,200.0,36.15,36.15,36.0039,36.0039,200.0
2020-08-14 10:40:00,44.43,44.46,44.29,44.44,1400.0,36.0445,36.0688,35.9309,36.0526,1400.0
2020-08-14 10:45:00,44.56,44.66,44.56,44.56,734.0,36.15,36.2311,36.15,36.15,734.0
2020-08-14 10:50:00,44.51,44.53,44.51,44.53,300.0,36.1094,36.1256,36.1094,36.1256,300.0
2020-08-14 10:55:00,44.44,44.48,44.44,44.45,592.0,36.0526,36.0851,36.0526,36.0607,592.0
2020-08-14 11:00:00,44.34,44.34,44.34,44.34,200.0,35.9715,35.9715,35.9715,35.9715,200.0
2020-08-14 11:05:00,44.28,44.32,44.28,44.32,200.0,35.9228,35.9552,35.9228,35.9552,200.0
2020-08-14 11:10:00,44.33,44.33,44.22,44.23,300.0,35.9634,35.9634,35.8741,35.8822,300.0
2020-08-14 11:15:00,44.26,44.34,44.26,44.34,500.0,35.9066,35.9715,35.9066,35.9715,500.0
2020-08-14 11:20:00,44.37,44.47,44.37,44.47,4503.0,35.9958,36.0769,35.9958,36.0769,4503.0
2020-08-14 11:25:00,44.36,44.47,44.36,44.47,400.0,35.9877,36.0769,35.9877,36.0769,400.0
2020-08-14 11:30:00,44.35,44.39,44.35,44.39,200.0,35.9796,36.012,35.9796,36.012,200.0
2020-08-14 11:35:00,44.34,44.44,44.34,44.44,200.0,35.9715,36.0526,35.9715,36.0526,200.0
2020-08-14 11:40:00,44.51,44.51,44.51,44.51,100.0,36.1094,36.1094,36.1094,36.1094,100.0
2020-08-14 11:45:00,44.6,44.6,44.6,44.6,200.0,36.1824,36.1824,36.1824,36.1824,200.0
2020-08-14 11:50:00,44.64,44.72,44.64,44.72,300.0,36.2149,36.2798,36.2149,36.2798,300.0
2020-08-14 11:55:00,44.65,44.68,44.65,44.68,400.0,36.223,36.2473,36.223,36.2473,400.0
2020-08-14 12:00:00,44.68,44.68,44.68,44.68,0.0,36.2473,36.2473,36.2473,36.2473,0.0
2020-08-14 12:05:00,44.65,44.65,44.65,44.65,100.0,36.223,36.223,36.223,36.223,100.0
2020-08-14 12:10:00,44.77,44.84,44.77,44.84,200.0,36.3203,36.3771,36.3203,36.3771,200.0
2020-08-14 12:15:00,44.81,44.81,44.73,44.73,500.0,36.3528,36.3528,36.2879,36.2879,500.0
2020-08-14 12:20:00,44.74,44.75,44.74,44.75,200.0,36.296,36.3041,36.296,36.3041,200.0
2020-08-14 12:25:00,44.76,44.76,44.73,44.75,774.0,36.3122,36.3122,36.2879,36.3041,774.0
2020-08-14 12:30:00,44.76,44.85,44.76,44.83,750.0,36.3122,36.3852,36.3122,36.369,750.0
2020-08-14 12:35:00,44.8,44.8,44.72,44.72,348.0,36.3447,36.3447,36.2798,36.2798,348.0
2020-08-14 12:40:00,44.74,44.75,44.73,44.73,400.0,36.296,36.3041,36.2879,36.2879,400.0
2020-08-14 12:45:00,44.75,44.79,44.75,44.79,800.0,36.3041,36.3365,36.3041,36.3365,800.0
2020-08-14 12:50:00,44.81,44.83,44.81,44.81,400.0,36.3528,36.369,36.3528,36.3528,400.0
2020-08-14 12:55:00,44.88,44.96,44.88,44.93,2300.0,36.4096,36.4745,36.4096,36.4501,2300.0
2020-08-14 13:00:00,44.87,44.93,44.87,44.93,300.0,36.4014,36.4501,36.4014,36.4501,300.0
2020-08-14 13:05:00,44.93,45.15,44.93,45.15,782.0,36.4501,36.6286,36.4501,36.6286,782.0
2020-08-14 13:10:00,45.19,45.19,45.16,45.16,200.0,36.6611,36.6611,36.6367,36.6367,200.0
2020-08-14 13:15:00,45.15,45.26,45.15,45.22,1000.0,36.6286,36.7178,36.6286,36.6854,1000.0
2020-08-14 13:20:00,45.13,45.13,45.13,45.13,100.0,36.6124,36.6124,36.6124,36.6124,100.0
2020-08-14 13:25:00,45.18,45.21,45.15,45.15,729.0,36.6529,36.6773,36.6286,36.6286,729.0
2020-08-14 13:30:00,45.21,45.21,45.21,45.21,100.0,36.6773,36.6773,36.6773,36.6773,100.0
2020-08-14 13:35:00,45.15,45.17,45.15,45.17,400.0,36.6286,36.6448,36.6286,36.6448,400.0
2020-08-14 13:40:00,45.14,45.25,45.14,45.25,500.0,36.6205,36.7097,36.6205,36.7097,500.0
2020-08-14 13:45:00,45.37,45.41,45.37,45.41,300.0,36.8071,36.8395,36.8071,36.8395,300.0
2020-08-14 13:50:00,45.5,45.5,45.49,45.49,475.0,36.9125,36.9125,36.9044,36.9044,475.0
2020-08-14 13:55:00,45.5,45.5,45.5,45.5,100.0,36.9125,36.9125,36.9125,36.9125,100.0
2020-08-14 14:00:00,45.56,45.61,45.51,45.61,900.0,36.9612,37.0018,36.9207,37.0018,900.0
2020-08-14 14:05:00,45.67,45.73,45.67,45.73,300.0,37.0505,37.0991,37.0505,37.0991,300.0
2020-08-14 14:10:00,45.65,45.65,45.61,45.61,300.0,37.0342,37.0342,37.0018,37.0018,300.0
2020-08-14 14:15:00,45.66,45.73,45.66,45.73,700.0,37.0423,37.0991,37.0423,37.0991,700.0
2020-08-14 14:20:00,45.73,45.73,45.73,45.73,600.0,37.0991,37.0991,37.0991,37.0991,600.0
2020-08-14 14:25:00,45.73,45.73,45.67,45.67,918.0,37.0991,37.0991,37.0505,37.0505,918.0
2020-08-14 14:30:00,45.8,45.8,45.65,45.65,1352.0,37.1559,37.1559,37.0342,37.0342,1352.0
2020-08-14 14:35:00,45.61,45.61,45.5,45.5,400.0,37.0018,37.0018,36.9125,36.9125,400.0
2020-08-14 14:40:00,45.41,45.45,45.4,45.4,900.0,36.8395,36.872,36.8314,36.8314,900.0
2020-08-14 14:45:00,45.37,45.37,45.36,45.36,600.0,36.8071,36.8071,36.799,36.799,600.0
2020-08-14 14:50:00,45.38,45.39,45.38,45.38,400.0,36.8152,36.8233,36.8152,36.8152,400.0
2020-08-14 14:55:00,45.35,45.35,45.35,45.35,100.0,36.7909,36.7909,36.7909,36.7909,100.0
2020-08-14 15:00:00,45.21,45.22,45.18,45.22,1502.0,36.6773,36.6854,36.6529,36.6854,1502.0
2020-08-14 15:05:00,45.24,45.24,45.2,45.24,500.0,36.7016,36.7016,36.6692,36.7016,500.0
2020-08-14 15:10:00,45.2,45.23,45.14,45.22,1200.0,36.6692,36.6935,36.6205,36.6854,1200.0
2020-08-14 15:15:00,45.24,45.27,45.22,45.23,1800.0,36.7016,36.726,36.6854,36.6935,1800.0
2020-08-14 15:20:00,45.22,45.23,45.14,45.15,800.0,36.6854,36.6935,36.6205,36.6286,800.0
2020-08-14 15:25:00,45.16,45.26,45.16,45.24,1200.0,36.6367,36.7178,36.6367,36.7016,1200.0
2020-08-14 15:30:00,45.29,45.29,45.21,45.23,1700.0,36.7422,36.7422,36.6773,36.6935,1700.0
2020-08-14 15:35:00,45.19,45.19,45.07,45.07,1547.0,36.6611,36.6611,36.5637,36.5637,1547.0
2020-08-14 15:40:00,45.09,45.22,45.09,45.22,1400.0,36.5799,36.6854,36.5799,36.6854,1400.0
2020-08-14 15:45:00,45.24,45.25,45.22,45.22,1700.0,36.7016,36.7097,36.6854,36.6854,1700.0
2020-08-14 15:50:00,45.17,45.41,45.17,45.41,6513.0,36.6448,36.8395,36.6448,36.8395,6513.0
2020-08-14 15:55:00,45.39,45.5,45.39,45.49,4524.0,36.8233,36.9125,36.8233,36.9044,4524.0
2020-08-17 09:30:00,45.56,45.56,44.78,45.11,1183.0,36.9612,36.9612,36.3284,36.5961,1183.0
2020-08-17 09:35:00,45.25,45.25,44.78,44.83,2200.0,36.7097,36.7097,36.3284,36.369,2200.0
2020-08-17 09:40:00,44.84,44.96,44.84,44.93,300.0,36.3771,36.4745,36.3771,36.4501,300.0
2020-08-17 09:45:00,44.86,45.07,44.86,45.07,600.0,36.3933,36.5637,36.3933,36.5637,600.0
2020-08-17 09:50:00,44.97,44.97,44.6,44.63,6557.0,36.4826,36.4826,36.1824,36.2067,6557.0
2020-08-17 09:55:00,44.68,44.68,44.42,44.49,800.0,36.2473,36.2473,36.0364,36.0932,800.0
2020-08-17 10:00:00,44.5,44.58,44.42,44.56,1205.0,36.1013,36.1662,36.0364,36.15,1205.0
2020-08-17 10:05:00,44.46,44.57,44.46,44.51,1500.0,36.0688,36.1581,36.0688,36.1094,1500.0
2020-08-17 10:10:00,44.48,44.8,44.48,44.79,2233.0,36.0851,36.3447,36.0851,36.3365,2233.0
2020-08-17 10:15:00,44.66,44.71,44.66,44.71,600.0,36.2311,36.2716,36.2311,36.2716,600.0
2020-08-17 10:20:00,44.63,44.73,44.54,44.73,900.0,36.2067,36.2879,36.1337,36.2879,900.0
2020-08-17 10:25:00,44.74,44.8,44.69,44.69,1948.0,36.296,36.3447,36.2554,36.2554,1948.0
2020-08-17 10:30:00,44.77,44.77,44.71,44.74,400.0,36.3203,36.3203,36.2716,36.296,400.0
2020-08-17 10:35:00,44.75,44.78,44.68,44.68,1000.0,36.3041,36.3284,36.2473,36.2473,1000.0
2020-08-17 10:40:00,44.63,44.74,44.63,44.74,300.0,36.2067,36.296,36.2067,36.296,300.0
2020-08-17 10:45:00,44.63,44.63,44.58,44.58,400.0,36.2067,36.2067,36.1662,36.1662,400.0
2020-08-17 10:50:00,44.53,44.64,44.53,44.59,700.0,36.1256,36.2149,36.1256,36.1743,700.0
2020-08-17 10:55:00,44.6,44.6,44.51,44.54,1460.0,36.1824,36.1824,36.1094,36.1337,1460.0
2020-08-17 11:00:00,44.51,44.53,44.5,44.53,300.0,36.1094,36.1256,36.1013,36.1256,300.0
2020-08-17 11:05:00,44.44,44.49,44.44,44.49,700.0,36.0526,36.0932,36.0526,36.0932,700.0
2020-08-17 11:10:00,44.55,44.55,44.55,44.55,100.0,36.1418,36.1418,36.1418,36.1418,100.0
2020-08-17 11:15:00,44.48,44.53,44.45,44.47,775.0,36.0851,36.1256,36.0607,36.0769,775.0
2020-08-17 11:20:00,44.47,44.48,44.43,44.43,600.0,36.0769,36.0851,36.0445,36.0445,600.0
2020-08-17 11:25:00,44.41,44.46,44.41,44.43,600.0,36.0283,36.0688,36.0283,36.0445,600.0
2020-08-17 11:30:00,44.43,44.43,44.43,44.43,0.0,36.0445,36.0445,36.0445,36.0445,0.0
2020-08-17 11:35:00,44.42,44.5,44.42,44.5,300.0,36.0364,36.1013,36.0364,36.1013,300.0
2020-08-17 11:40:00,44.48,44.51,44.48,44.49,772.0,36.0851,36.1094,36.0851,36.0932,772.0
2020-08-17 11:45:00,44.49,44.59,44.49,44.55,300.0,36.0932,36.1743,36.0932,36.1418,300.0
2020-08-17 11:50:00,44.52,44.54,44.52,44.54,200.0,36.1175,36.1337,36.1175,36.1337,200.0
2020-08-17 11:55:00,44.54,44.6,44.54,44.6,655.0,36.1337,36.1824,36.1337,36.1824,655.0
2020-08-17 12:00:00,44.65,44.68,44.63,44.64,1000.0,36.223,36.2473,36.2067,36.2149,1000.0
2020-08-17 12:05:00,44.64,44.66,44.61,44.66,500.0,36.2149,36.2311,36.1905,36.2311,500.0
2020-08-17 12:10:00,44.67,44.67,44.55,44.55,369.0,36.2392,36.2392,36.1418,36.1418,369.0
2020-08-17 12:15:00,44.53,44.53,44.49,44.53,700.0,36.1256,36.1256,36.0932,36.1256,700.0
2020-08-17 12:20:00,44.62,44.62,44.57,44.58,700.0,36.1986,36.1986,36.1581,36.1662,700.0
2020-08-17 12:25:00,44.52,44.52,44.47,44.47,200.0,36.1175,36.1175,36.0769,36.0769,200.0
2020-08-17 12:30:00,44.5,44.53,44.5,44.53,300.0,36.1013,36.1256,36.1013,36.1256,300.0
2020-08-17 12:35:00,44.5,44.51,44.5,44.51,948.0,36.1013,36.1094,36.1013,36.1094,948.0
2020-08-17 12:40:00,44.49,44.49,44.48,44.48,200.0,36.0932,36.0932,36.0851,36.0851,200.0
2020-08-17 12:45:00,44.5,44.5,44.5,44.5,100.0,36.1013,36.1013,36.1013,36.1013,100.0
2020-08-17 12:50:00,44.47,44.49,44.46,44.49,1038.0,36.0769,36.0932,36.0688,36.0932,1038.0
2020-08-17 12:55:00,44.5,44.5,44.5,44.5,100.0,36.1013,36.1013,36.1013,36.1013,100.0
2020-08-17 13:00:00,44.47,44.48,44.47,44.48,400.0,36.0769,36.0851,36.0769,36.0851,400.0
2020-08-17 13:05:00,44.5,44.55,44.5,44.54,900.0,36.1013,36.1418,36.1013,36.1337,900.0
2020-08-17 13:10:00,44.57,44.6,44.57,44.6,200.0,36.1581,36.1824,36.1581,36.1824,200.0
2020-08-17 13:15:00,44.56,44.58,44.56,44.56,300.0,36.15,36.1662,36.15,36.15,300.0
2020-08-17 13:20:00,44.53,44.53,44.53,44.53,558.0,36.1256,36.1256,36.1256,36.1256,558.0
2020-08-17 13:25:00,44.53,44.53,44.53,44.53,0.0,36.1256,36.1256,36.1256,36.1256,0.0
2020-08-17 13:30:00,44.55,44.55,44.55,44.55,100.0,36.1418,36.1418,36.1418,36.1418,100.0
2020-08-17 13:35:00,44.54,44.54,44.47,44.47,1247.0,36.1337,36.1337,36.0769,36.0769,1247.0
2020-08-17 13:40:00,44.46,44.46,44.42,44.44,700.0,36.0688,36.0688,36.0364,36.0526,700.0
2020-08-17 13:45:00,44.44,44.45,44.43,44.44,1200.0,36.0526,36.0607,36.0445,36.0526,1200.0
2020-08-17 13:50:00,44.46,44.5,44.46,44.47,400.0,36.0688,36.1013,36.0688,36.0769,400.0
2020-08-17 13:55:00,44.48,44.51,44.48,44.51,300.0,36.0851,36.1094,36.0851,36.1094,300.0
2020-08-17 14:00:00,44.58,44.66,44.57,44.66,400.0,36.1662,36.2311,36.1581,36.2311,400.0
2020-08-17 14:05:00,44.7,44.73,44.66,44.73,500.0,36.2635,36.2879,36.2311,36.2879,500.0
2020-08-17 14:10:00,44.58,44.58,44.58,44.58,100.0,36.1662,36.1662,36.1662,36.1662,100.0
2020-08-17 14:15:00,44.67,44.69,44.67,44.68,300.0,36.2392,36.2554,36.2392,36.2473,300.0
2020-08-17 14:20:00,44.69,44.69,44.69,44.69,100.0,36.2554,36.2554,36.2554,36.2554,100.0
2020-08-17 14:25:00,44.78,44.78,44.78,44.78,100.0,36.3284,36.3284,36.3284,36.3284,100.0
2020-08-17 14:30:00,44.85,44.85,44.85,44.85,100.0,36.3852,36.3852,36.3852,36.3852,100.0
2020-08-17 14:35:00,44.86,44.89,44.84,44.89,1501.0,36.3933,36.4177,36.3771,36.4177,1501.0
2020-08-17 14:40:00,44.89,44.89,44.89,44.89,0.0,36.4177,36.4177,36.4177,36.4177,0.0
2020-08-17 14:45:00,44.91,44.91,44.91,44.91,100.0,36.4339,36.4339,36.4339,36.4339,100.0
2020-08-17 14:50:00,44.95,44.97,44.95,44.97,1040.0,36.4663,36.4826,36.4663,36.4826,1040.0
2020-08-17 14:55:00,44.95,45.0,44.94,45.0,481.0,36.4663,36.5069,36.4582,36.5069,481.0
2020-08-17 15:00:00,45.01,45.02,45.01,45.02,573.0,36.515,36.5231,36.515,36.5231,573.0
2020-08-17 15:05:00,45.0,45.0,44.96,44.96,1045.0,36.5069,36.5069,36.4745,36.4745,1045.0
2020-08-17 15:10:00,44.91,44.91,44.84,44.85,500.0,36.4339,36.4339,36.3771,36.3852,500.0
2020-08-17 15:15:00,44.95,45.03,44.93,45.03,637.0,36.4663,36.5312,36.4501,36.5312,637.0
2020-08-17 15:20:00,45.05,45.07,45.03,45.07,700.0,36.5475,36.5637,36.5312,36.5637,700.0
2020-08-17 15:25:00,45.03,45.12,45.03,45.12,400.0,36.5312,36.6043,36.5312,36.6043,400.0
2020-08-17 15:30:00,45.1,45.14,45.08,45.14,700.0,36.588,36.6205,36.5718,36.6205,700.0
2020-08-17 15:35:00,45.2,45.2,45.16,45.18,600.0,36.6692,36.6692,36.6367,36.6529,600.0
2020-08-17 15:40:00,45.15,45.22,45.15,45.2,1316.0,36.6286,36.6854,36.6286,36.6692,1316.0
2020-08-17 15:45:00,45.21,45.3,45.21,45.3,900.0,36.6773,36.7503,36.6773,36.7503,900.0
2020-08-17 15:50:00,45.3,45.3,45.2,45.2,5552.0,36.7503,36.7503,36.6692,36.6692,5552.0
2020-08-17 15:55:00,45.19,45.19,45.09,45.12,2900.0,36.6611,36.6611,36.5799,36.6043,2900.0
2020-08-18 09:30:00,44.67,44.67,44.67,44.67,200.0,36.2392,36.2392,36.2392,36.2392,200.0
2020-08-18 09:35:00,45.08,45.11,45.0,45.0,514.0,36.5718,36.5961,36.5069,36.5069,514.0
2020-08-18 09:40:00,45.08,45.22,45.08,45.21,300.0,36.5718,36.6854,36.5718,36.6773,300.0
2020-08-18 09:45:00,45.22,45.33,45.22,45.28,1200.0,36.6854,36.7746,36.6854,36.7341,1200.0
2020-08-18 09:50:00,45.18,45.18,44.85,44.88,1100.0,36.6529,36.6529,36.3852,36.4096,1100.0
2020-08-18 09:55:00,44.88,44.94,44.74,44.94,800.0,36.4096,36.4582,36.296,36.4582,800.0
2020-08-18 10:00:00,44.78,44.78,44.78,44.78,100.0,36.3284,36.3284,36.3284,36.3284,100.0
2020-08-18 10:05:00,44.8,44.8,44.64,44.67,600.0,36.3447,36.3447,36.2149,36.2392,600.0
2020-08-18 10:10:00,44.72,44.72,44.54,44.56,700.0,36.2798,36.2798,36.1337,36.15,700.0
2020-08-18 10:15:00,44.66,44.66,44.61,44.61,400.0,36.2311,36.2311,36.1905,36.1905,400.0
2020-08-18 10:20:00,44.55,44.55,44.48,44.54,500.0,36.1418,36.1418,36.0851,36.1337,500.0
2020-08-18 10:25:00,44.44,44.46,44.35,44.35,2000.0,36.0526,36.0688,35.9796,35.9796,2000.0
2020-08-18 10:30:00,44.39,44.43,44.35,44.39,1200.0,36.012,36.0445,35.9796,36.012,1200.0
2020-08-18 10:35:00,44.42,44.5,44.42,44.49,1366.0,36.0364,36.1013,36.0364,36.0932,1366.0
2020-08-18 10:40:00,44.48,44.48,44.44,44.45,700.0,36.0851,36.0851,36.0526,36.0607,700.0
2020-08-18 10:45:00,44.44,44.46,44.37,44.41,2100.0,36.0526,36.0688,35.9958,36.0283,2100.0
2020-08-18 10:50:00,44.45,44.51,44.45,44.51,600.0,36.0607,36.1094,36.0607,36.1094,600.0
2020-08-18 10:55:00,44.62,44.62,44.62,44.62,100.0,36.1986,36.1986,36.1986,36.1986,100.0
2020-08-18 11:00:00,44.71,44.74,44.71,44.73,400.0,36.2716,36.296,36.2716,36.2879,400.0
2020-08-18 11:05:00,44.77,44.77,44.69,44.69,400.0,36.3203,36.3203,36.2554,36.2554,400.0
2020-08-18 11:10:00,44.65,44.65,44.65,44.65,300.0,36.223,36.223,36.223,36.223,300.0
2020-08-18 11:15:00,44.7,44.7,44.7,44.7,100.0,36.2635,36.2635,36.2635,36.2635,100.0
2020-08-18 11:20:00,44.66,44.79,44.66,44.79,400.0,36.2311,36.3365,36.2311,36.3365,400.0
2020-08-18 11:25:00,44.88,44.88,44.77,44.77,500.0,36.4096,36.4096,36.3203,36.3203,500.0
2020-08-18 11:30:00,44.89,44.89,44.85,44.87,300.0,36.4177,36.4177,36.3852,36.4014,300.0
2020-08-18 11:35:00,44.93,44.93,44.81,44.81,300.0,36.4501,36.4501,36.3528,36.3528,300.0
2020-08-18 11:40:00,44.8,44.8,44.76,44.76,200.0,36.3447,36.3447,36.3122,36.3122,200.0
2020-08-18 11:45:00,44.74,44.74,44.74,44.74,100.0,36.296,36.296,36.296,36.296,100.0
2020-08-18 11:50:00,44.69,44.69,44.69,44.69,100.0,36.2554,36.2554,36.2554,36.2554,100.0
2020-08-18 11:55:00,44.68,44.68,44.68,44.68,100.0,36.2473,36.2473,36.2473,36.2473,100.0
2020-08-18 12:00:00,44.66,44.66,44.62,44.62,248.0,36.2311,36.2311,36.1986,36.1986,248.0
2020-08-18 12:05:00,44.67,44.73,44.67,44.73,500.0,36.2392,36.2879,36.2392,36.2879,500.0
2020-08-18 12:10:00,44.76,44.76,44.68,44.68,200.0,36.3122,36.3122,36.2473,36.2473,200.0
2020-08-18 12:15:00,44.68,44.68,44.68,44.68,0.0,36.2473,36.2473,36.2473,36.2473,0.0
2020-08-18 12:20:00,44.68,44.68,44.68,44.68,0.0,36.2473,36.2473,36.2473,36.2473,0.0
2020-08-18 12:25:00,44.6,44.6,44.54,44.56,600.0,36.1824,36.1824,36.1337,36.15,600.0
2020-08-18 12:30:00,44.5,44.5,44.5,44.5,100.0,36.1013,36.1013,36.1013,36.1013,100.0
2020-08-18 12:35:00,44.51,44.52,44.51,44.52,1477.0,36.1094,36.1175,36.1094,36.1175,1477.0
2020-08-18 12:40:00,44.52,44.6,44.52,44.6,1000.0,36.1175,36.1824,36.1175,36.1824,1000.0
2020-08-18 12:45:00,44.64,44.64,44.64,44.64,100.0,36.2149,36.2149,36.2149,36.2149,100.0
2020-08-18 12:50:00,44.64,44.64,44.64,44.64,100.0,36.2149,36.2149,36.2149,36.2149,100.0
2020-08-18 12:55:00,44.49,44.53,44.49,44.53,559.0,36.0932,36.1256,36.0932,36.1256,559.0
2020-08-18 13:00:00,44.5,44.5,44.48,44.5,600.0,36.1013,36.1013,36.0851,36.1013,600.0
2020-08-18 13:05:00,44.49,44.49,44.48,44.49,301.0,36.0932,36.0932,36.0851,36.0932,301.0
2020-08-18 13:10:00,44.46,44.48,44.39,44.39,2139.0,36.0688,36.0851,36.012,36.012,2139.0
2020-08-18 13:15:00,44.4,44.42,44.4,44.42,200.0,36.0202,36.0364,36.0202,36.0364,200.0
2020-08-18 13:20:00,44.45,44.5,44.45,44.46,1701.0,36.0607,36.1013,36.0607,36.0688,1701.0
2020-08-18 13:25:00,44.5,44.5,44.5,44.5,2996.0,36.1013,36.1013,36.1013,36.1013,2996.0
2020-08-18 13:30:00,44.52,44.52,44.48,44.48,400.0,36.1175,36.1175,36.0851,36.0851,400.0
2020-08-18 13:35:00,44.57,44.72,44.56,44.72,700.0,36.1581,36.2798,36.15,36.2798,700.0
2020-08-18 13:40:00,44.74,44.74,44.74,44.74,200.0,36.296,36.296,36.296,36.296,200.0
2020-08-18 13:45:00,44.71,44.79,44.71,44.78,400.0,36.2716,36.3365,36.2716,36.3284,400.0
2020-08-18 13:50:00,44.78,44.78,44.65,44.65,500.0,36.3284,36.3284,36.223,36.223,500.0
2020-08-18 13:55:00,44.67,44.67,44.62,44.62,400.0,36.2392,36.2392,36.1986,36.1986,400.0
2020-08-18 14:00:00,44.65,44.65,44.61,44.61,300.0,36.223,36.223,36.1905,36.1905,300.0
2020-08-18 14:05:00,44.61,44.61,44.58,44.59,700.0,36.1905,36.1905,36.1662,36.1743,700.0
2020-08-18 14:10:00,44.56,44.58,44.51,44.51,500.0,36.15,36.1662,36.1094,36.1094,500.0
2020-08-18 14:15:00,44.54,44.54,44.53,44.53,200.0,36.1337,36.1337,36.1256,36.1256,200.0
2020-08-18 14:20:00,44.51,44.51,44.51,44.51,200.0,36.1094,36.1094,36.1094,36.1094,200.0
2020-08-18 14:25:00,44.58,44.58,44.58,44.58,100.0,36.1662,36.1662,36.1662,36.1662,100.0
2020-08-18 14:30:00,44.58,44.58,44.58,44.58,0.0,36.1662,36.1662,36.1662,36.1662,0.0
2020-08-18 14:35:00,44.51,44.54,44.48,44.48,600.0,36.1094,36.1337,36.0851,36.0851,600.0
2020-08-18 14:40:00,44.5,44.55,44.5,44.55,250.0,36.1013,36.1418,36.1013,36.1418,250.0
2020-08-18 14:45:00,44.47,44.5,44.47,44.49,800.0,36.0769,36.1013,36.0769,36.0932,800.0
2020-08-18 14:50:00,44.49,44.49,44.49,44.49,0.0,36.0932,36.0932,36.0932,36.0932,0.0
2020-08-18 14:55:00,44.42,44.45,44.42,44.45,200.0,36.0364,36.0607,36.0364,36.0607,200.0
2020-08-18 15:00:00,44.39,44.39,44.37,44.37,400.0,36.012,36.012,35.9958,35.9958,400.0
2020-08-18 15:05:00,44.4,44.41,44.39,44.4,400.0,36.0202,36.0283,36.012,36.0202,400.0
2020-08-18 15:10:00,44.39,44.39,44.37,44.38,700.0,36.012,36.012,35.9958,36.0039,700.0
2020-08-18 15:15:00,44.45,44.52,44.45,44.47,1100.0,36.0607,36.1175,36.0607,36.0769,1100.0
2020-08-18 15:20:00,44.48,44.49,44.41,44.41,1000.0,36.0851,36.0932,36.0283,36.0283,1000.0
2020-08-18 15:25:00,44.42,44.5,44.42,44.49,1970.0,36.0364,36.1013,36.0364,36.0932,1970.0
2020-08-18 15:30:00,44.48,44.53,44.48,44.53,1100.0,36.0851,36.1256,36.0851,36.1256,1100.0
2020-08-18 15:35:00,44.53,44.53,44.51,44.51,500.0,36.1256,36.1256,36.1094,36.1094,500.0
2020-08-18 15:40:00,44.49,44.53,44.47,44.51,1800.0,36.0932,36.1256,36.0769,36.1094,1800.0
2020-08-18 15:45:00,44.5,44.53,44.49,44.51,1100.0,36.1013,36.1256,36.0932,36.1094,1100.0
2020-08-18 15:50:00,44.49,44.52,44.45,44.51,6307.0,36.0932,36.1175,36.0607,36.1094,6307.0
2020-08-18 15:55:00,44.51,44.53,44.44,44.52,5198.0,36.1094,36.1256,36.0526,36.1175,5198.0
2020-08-19 09:30:00,44.37,44.37,43.95,44.18,1376.0,35.9958,35.9958,35.6551,35.8417,1376.0
2020-08-19 09:35:00,44.08,44.15,44.08,44.15,200.0,35.7605,35.8173,35.7605,35.8173,200.0
2020-08-19 09:40:00,44.24,44.4,44.24,44.4,700.0,35.8903,36.0202,35.8903,36.0202,700.0
2020-08-19 09:45:00,44.24,44.32,44.19,44.3,584.0,35.8903,35.9552,35.8498,35.939,584.0
2020-08-19 09:50:00,44.3,44.3,44.3,44.3,0.0,35.939,35.939,35.939,35.939,0.0
2020-08-19 09:55:00,44.18,44.18,44.18,44.18,100.0,35.8417,35.8417,35.8417,35.8417,100.0
2020-08-19 10:00:00,44.33,44.33,44.33,44.33,100.0,35.9634,35.9634,35.9634,35.9634,100.0
2020-08-19 10:05:00,44.05,44.05,44.05,44.05,389.0,35.7362,35.7362,35.7362,35.7362,389.0
2020-08-19 10:10:00,43.99,43.99,43.91,43.91,300.0,35.6875,35.6875,35.6226,35.6226,300.0
2020-08-19 10:15:00,43.92,43.92,43.77,43.78,599.0,35.6307,35.6307,35.5091,35.5172,599.0
2020-08-19 10:20:00,43.62,43.7,43.62,43.7,200.0,35.3874,35.4523,35.3874,35.4523,200.0
2020-08-19 10:25:00,43.7,43.7,43.7,43.7,0.0,35.4523,35.4523,35.4523,35.4523,0.0
2020-08-19 10:30:00,43.83,43.83,43.83,43.83,100.0,35.5577,35.5577,35.5577,35.5577,100.0
2020-08-19 10:35:00,43.83,43.83,43.83,43.83,0.0,35.5577,35.5577,35.5577,35.5577,0.0
2020-08-19 10:40:00,43.92,43.92,43.92,43.92,100.0,35.6307,35.6307,35.6307,35.6307,100.0
2020-08-19 10:45:00,43.94,44.07,43.94,44.07,4500.0,35.647,35.7524,35.647,35.7524,4500.0
2020-08-19 10:50:00,44.07,44.07,44.07,44.07,0.0,35.7524,35.7524,35.7524,35.7524,0.0
2020-08-19 10:55:00,43.8,43.8,43.8,43.8,750.0,35.5334,35.5334,35.5334,35.5334,750.0
2020-08-19 11:00:00,43.81,43.81,43.75,43.75,353.0,35.5415,35.5415,35.4928,35.4928,353.0
2020-08-19 11:05:00,43.67,43.67,43.67,43.67,100.0,35.4279,35.4279,35.4279,35.4279,100.0
2020-08-19 11:10:00,43.77,43.77,43.77,43.77,100.0,35.5091,35.5091,35.5091,35.5091,100.0
2020-08-19 11:15:00,43.69,43.69,43.69,43.69,100.0,35.4442,35.4442,35.4442,35.4442,100.0
2020-08-19 11:20:00,43.73,43.79,43.71,43.79,1631.0,35.4766,35.5253,35.4604,35.5253,1631.0
2020-08-19 11:25:00,43.88,44.03,43.88,44.03,627.0,35.5983,35.72,35.5983,35.72,627.0
2020-08-19 11:30:00,44.03,44.03,44.03,44.03,0.0,35.72,35.72,35.72,35.72,0.0
2020-08-19 11:35:00,44.03,44.03,44.03,44.03,0.0,35.72,35.72,35.72,35.72,0.0
2020-08-19 11:40:00,44.15,44.15,44.14,44.14,430.0,35.8173,35.8173,35.8092,35.8092,430.0
2020-08-19 11:45:00,44.14,44.14,44.14,44.14,100.0,35.8092,35.8092,35.8092,35.8092,100.0
2020-08-19 11:50:00,44.14,44.14,44.14,44.14,0.0,35.8092,35.8092,35.8092,35.8092,0.0
2020-08-19 11:55:00,44.22,44.22,44.22,44.22,200.0,35.8741,35.8741,35.8741,35.8741,200.0
2020-08-19 12:00:00,44.14,44.14,44.08,44.08,500.0,35.8092,35.8092,35.7605,35.7605,500.0
2020-08-19 12:05:00,44.08,44.08,44.08,44.08,0.0,35.7605,35.7605,35.7605,35.7605,0.0
2020-08-19 12:10:00,44.18,44.18,44.17,44.17,300.0,35.8417,35.8417,35.8336,35.8336,300.0
2020-08-19 12:15:00,44.07,44.08,44.05,44.05,500.0,35.7524,35.7605,35.7362,35.7362,500.0
2020-08-19 12:20:00,44.04,44.07,44.04,44.07,300.0,35.7281,35.7524,35.7281,35.7524,300.0
2020-08-19 12:25:00,44.08,44.08,44.08,44.08,200.0,35.7605,35.7605,35.7605,35.7605,200.0
2020-08-19 12:30:00,44.08,44.08,44.08,44.08,0.0,35.7605,35.7605,35.7605,35.7605,0.0
2020-08-19 12:35:00,44.2,44.2,44.2,44.2,100.0,35.8579,35.8579,35.8579,35.8579,100.0
2020-08-19 12:40:00,44.23,44.23,44.09,44.09,500.0,35.8822,35.8822,35.7687,35.7687,500.0
2020-08-19 12:45:00,44.01,44.01,44.01,44.01,100.0,35.7038,35.7038,35.7038,35.7038,100.0
2020-08-19 12:50:00,43.94,43.94,43.89,43.89,808.0,35.647,35.647,35.6064,35.6064,808.0
2020-08-19 12:55:00,43.9,43.92,43.9,43.92,300.0,35.6145,35.6307,35.6145,35.6307,300.0
2020-08-19 13:00:00,43.92,43.92,43.92,43.92,0.0,35.6307,35.6307,35.6307,35.6307,0.0
2020-08-19 13:05:00,43.96,43.96,43.96,43.96,298.0,35.6632,35.6632,35.6632,35.6632,298.0
2020-08-19 13:10:00,44.0,44.0,44.0,44.0,310.0,35.6956,35.6956,35.6956,35.6956,310.0
2020-08-19 13:15:00,44.02,44.05,44.02,44.05,342.0,35.7119,35.7362,35.7119,35.7362,342.0
2020-08-19 13:20:00,44.05,44.05,44.05,44.05,0.0,35.7362,35.7362,35.7362,35.7362,0.0
2020-08-19 13:25:00,44.02,44.02,43.91,43.91,2400.0,35.7119,35.7119,35.6226,35.6226,2400.0
2020-08-19 13:30:00,43.91,43.91,43.89,43.89,300.0,35.6226,35.6226,35.6064,35.6064,300.0
2020-08-19 13:35:00,43.9,43.9,43.9,43.9,100.0,35.6145,35.6145,35.6145,35.6145,100.0
2020-08-19 13:40:00,43.8,43.8,43.8,43.8,100.0,35.5334,35.5334,35.5334,35.5334,100.0
2020-08-19 13:45:00,43.8,43.8,43.8,43.8,0.0,35.5334,35.5334,35.5334,35.5334,0.0
2020-08-19 13:50:00,43.8,43.8,43.8,43.8,0.0,35.5334,35.5334,35.5334,35.5334,0.0
2020-08-19 13:55:00,43.81,43.81,43.81,43.81,100.0,35.5415,35.5415,35.5415,35.5415,100.0
2020-08-19 14:00:00,43.91,43.91,43.91,43.91,100.0,35.6226,35.6226,35.6226,35.6226,100.0
2020-08-19 14:05:00,43.9,43.9,43.87,43.87,200.0,35.6145,35.6145,35.5902,35.5902,200.0
2020-08-19 14:10:00,43.83,43.83,43.65,43.65,766.0,35.5577,35.5577,35.4117,35.4117,766.0
2020-08-19 14:15:00,43.59,43.59,43.59,43.59,100.0,35.363,35.363,35.363,35.363,100.0
2020-08-19 14:20:00,43.65,43.8,43.65,43.78,300.0,35.4117,35.5334,35.4117,35.5172,300.0
2020-08-19 14:25:00,43.74,43.74,43.74,43.74,100.0,35.4847,35.4847,35.4847,35.4847,100.0
2020-08-19 14:30:00,43.67,43.67,43.67,43.67,200.0,35.4279,35.4279,35.4279,35.4279,200.0
2020-08-19 14:35:00,43.61,43.61,43.59,43.59,200.0,35.3793,35.3793,35.363,35.363,200.0
2020-08-19 14:40:00,43.6,43.6,43.5,43.5,825.0,35.3711,35.3711,35.29,35.29,825.0
2020-08-19 14:45:00,43.58,43.58,43.53,43.55,479.0,35.3549,35.3549,35.3144,35.3306,479.0
2020-08-19 14:50:00,43.62,43.62,43.58,43.58,548.0,35.3874,35.3874,35.3549,35.3549,548.0
2020-08-19 14:55:00,43.53,43.53,43.53,43.53,100.0,35.3144,35.3144,35.3144,35.3144,100.0
2020-08-19 15:00:00,43.57,43.57,43.5,43.5,400.0,35.3468,35.3468,35.29,35.29,400.0
2020-08-19 15:05:00,43.51,43.52,43.5,43.51,591.0,35.2981,35.3062,35.29,35.2981,591.0
2020-08-19 15:10:00,43.47,43.47,43.45,43.45,200.0,35.2657,35.2657,35.2494,35.2494,200.0
2020-08-19 15:15:00,43.46,43.46,43.4,43.4,576.0,35.2576,35.2576,35.2089,35.2089,576.0
2020-08-19 15:20:00,43.31,43.31,43.29,43.3,300.0,35.1359,35.1359,35.1196,35.1278,300.0
2020-08-19 15:25:00,43.29,43.34,43.29,43.32,835.0,35.1196,35.1602,35.1196,35.144,835.0
2020-08-19 15:30:00,43.37,43.39,43.33,43.36,1000.0,35.1845,35.2008,35.1521,35.1764,1000.0
2020-08-19 15:35:00,43.38,43.39,43.34,43.36,1400.0,35.1927,35.2008,35.1602,35.1764,1400.0
2020-08-19 15:40:00,43.31,43.36,43.26,43.36,1220.0,35.1359,35.1764,35.0953,35.1764,1220.0
2020-08-19 15:45:00,43.34,43.35,43.25,43.25,500.0,35.1602,35.1683,35.0872,35.0872,500.0
2020-08-19 15:50:00,43.26,43.32,43.21,43.31,2129.0,35.0953,35.144,35.0547,35.1359,2129.0
2020-08-19 15:55:00,43.32,43.34,43.29,43.32,900.0,35.144,35.1602,35.1196,35.144,900.0
2020-08-20 09:30:00,42.27,42.32,42.2,42.2,1200.0,34.2922,34.3327,34.2354,34.2354,1200.0
2020-08-20 09:35:00,42.16,42.17,41.94,41.99,4320.0,34.2029,34.211,34.0244,34.065,4320.0
2020-08-20 09:40:00,42.02,42.21,42.0,42.21,1459.0,34.0893,34.2435,34.0731,34.2435,1459.0
2020-08-20 09:45:00,42.13,42.13,42.06,42.06,400.0,34.1786,34.1786,34.1218,34.1218,400.0
2020-08-20 09:50:00,42.09,42.1,41.95,42.02,1000.0,34.1461,34.1542,34.0326,34.0893,1000.0
2020-08-20 09:55:00,42.0,42.0,41.79,41.79,3800.0,34.0731,34.0731,33.9028,33.9028,3800.0
2020-08-20 10:00:00,41.75,41.86,41.69,41.76,3195.0,33.8703,33.9595,33.8216,33.8784,3195.0
2020-08-20 10:05:00,41.75,41.91,41.72,41.91,1550.0,33.8703,34.0001,33.846,34.0001,1550.0
2020-08-20 10:10:00,42.0,42.01,41.79,41.81,6034.0,34.0731,34.0812,33.9028,33.919,6034.0
2020-08-20 10:15:00,41.94,42.09,41.94,42.09,1000.0,34.0244,34.1461,34.0244,34.1461,1000.0
2020-08-20 10:20:00,42.13,42.13,42.05,42.05,400.0,34.1786,34.1786,34.1137,34.1137,400.0
2020-08-20 10:25:00,42.05,42.05,42.05,42.05,0.0,34.1137,34.1137,34.1137,34.1137,0.0
2020-08-20 10:30:00,41.94,42.1,41.94,42.02,4200.0,34.0244,34.1542,34.0244,34.0893,4200.0
2020-08-20 10:35:00,42.1,42.1,42.1,42.1,100.0,34.1542,34.1542,34.1542,34.1542,100.0
2020-08-20 10:40:00,41.81,41.9,41.8,41.8,700.0,33.919,33.992,33.9109,33.9109,700.0
2020-08-20 10:45:00,41.82,41.82,41.77,41.77,2000.0,33.9271,33.9271,33.8865,33.8865,2000.0
2020-08-20 10:50:00,41.89,41.91,41.78,41.78,700.0,33.9839,34.0001,33.8946,33.8946,700.0
2020-08-20 10:55:00,41.8,41.8,41.57,41.57,2078.0,33.9109,33.9109,33.7243,33.7243,2078.0
2020-08-20 11:00:00,41.6,41.62,41.44,41.44,500.0,33.7486,33.7648,33.6188,33.6188,500.0
2020-08-20 11:05:00,41.52,41.52,41.47,41.47,200.0,33.6837,33.6837,33.6431,33.6431,200.0
2020-08-20 11:10:00,41.44,41.44,41.25,41.25,3328.0,33.6188,33.6188,33.4647,33.4647,3328.0
2020-08-20 11:15:00,41.23,41.3,41.17,41.17,600.0,33.4484,33.5052,33.3998,33.3998,600.0
2020-08-20 11:20:00,41.19,41.2,41.06,41.06,900.0,33.416,33.4241,33.3105,33.3105,900.0
2020-08-20 11:25:00,41.14,41.22,41.12,41.14,661.0,33.3754,33.4403,33.3592,33.3754,661.0
2020-08-20 11:30:00,41.08,41.12,41.02,41.05,1391.0,33.3268,33.3592,33.2781,33.3024,1391.0
2020-08-20 11:35:00,41.0,41.11,40.96,41.11,1918.0,33.2619,33.3511,33.2294,33.3511,1918.0
2020-08-20 11:40:00,41.12,41.14,41.07,41.1,1100.0,33.3592,33.3754,33.3186,33.343,1100.0
2020-08-20 11:45:00,41.05,41.33,41.05,41.33,500.0,33.3024,33.5296,33.3024,33.5296,500.0
2020-08-20 11:50:00,41.46,41.51,41.45,41.45,2090.0,33.635,33.6756,33.6269,33.6269,2090.0
2020-08-20 11:55:00,41.45,41.46,41.35,41.35,500.0,33.6269,33.635,33.5458,33.5458,500.0
2020-08-20 12:00:00,41.25,41.25,41.23,41.23,2900.0,33.4647,33.4647,33.4484,33.4484,2900.0
2020-08-20 12:05:00,41.28,41.28,41.14,41.14,400.0,33.489,33.489,33.3754,33.3754,400.0
2020-08-20 12:10:00,41.15,41.22,41.14,41.22,300.0,33.3835,33.4403,33.3754,33.4403,300.0
2020-08-20 12:15:00,41.08,41.09,41.0,41.02,900.0,33.3268,33.3349,33.2619,33.2781,900.0
2020-08-20 12:20:00,41.08,41.1,41.0,41.0,579.0,33.3268,33.343,33.2619,33.2619,579.0
2020-08-20 12:25:00,41.1,41.11,41.07,41.07,300.0,33.343,33.3511,33.3186,33.3186,300.0
2020-08-20 12:30:00,41.03,41.1,41.03,41.08,600.0,33.2862,33.343,33.2862,33.3268,600.0
2020-08-20 12:35:00,41.06,41.06,41.05,41.05,300.0,33.3105,33.3105,33.3024,33.3024,300.0
2020-08-20 12:40:00,41.0,41.04,40.9,40.9,1676.0,33.2619,33.2943,33.1807,33.1807,1676.0
2020-08-20 12:45:00,40.96,41.04,40.93,41.04,456.0,33.2294,33.2943,33.2051,33.2943,456.0
2020-08-20 12:50:00,41.13,41.23,41.13,41.21,300.0,33.3673,33.4484,33.3673,33.4322,300.0
2020-08-20 12:55:00,41.15,41.16,41.15,41.16,200.0,33.3835,33.3917,33.3835,33.3917,200.0
2020-08-20 13:00:00,41.21,41.21,41.21,41.21,100.0,33.4322,33.4322,33.4322,33.4322,100.0
2020-08-20 13:05:00,41.26,41.29,41.23,41.23,400.0,33.4728,33.4971,33.4484,33.4484,400.0
2020-08-20 13:10:00,41.17,41.24,41.17,41.23,900.0,33.3998,33.4566,33.3998,33.4484,900.0
2020-08-20 13:15:00,41.22,41.22,41.19,41.19,200.0,33.4403,33.4403,33.416,33.416,200.0
2020-08-20 13:20:00,41.08,41.13,41.08,41.13,900.0,33.3268,33.3673,33.3268,33.3673,900.0
2020-08-20 13:25:00,41.15,41.15,41.15,41.15,100.0,33.3835,33.3835,33.3835,33.3835,100.0
2020-08-20 13:30:00,41.13,41.13,41.1,41.1,1100.0,33.3673,33.3673,33.343,33.343,1100.0
2020-08-20 13:35:00,41.14,41.14,41.09,41.09,400.0,33.3754,33.3754,33.3349,33.3349,400.0
2020-08-20 13:40:00,41.06,41.06,40.9,40.9,3130.0,33.3105,33.3105,33.1807,33.1807,3130.0
2020-08-20 13:45:00,40.89,40.89,40.89,40.89,100.0,33.1726,33.1726,33.1726,33.1726,100.0
2020-08-20 13:50:00,40.93,40.93,40.81,40.83,1600.0,33.2051,33.2051,33.1077,33.1239,1600.0
2020-08-20 13:55:00,40.8,40.84,40.78,40.84,1950.0,33.0996,33.132,33.0834,33.132,1950.0
2020-08-20 14:00:00,40.83,40.95,40.83,40.93,1000.0,33.1239,33.2213,33.1239,33.2051,1000.0
2020-08-20 14:05:00,40.89,41.06,40.89,41.0,2696.0,33.1726,33.3105,33.1726,33.2619,2696.0
2020-08-20 14:10:00,40.99,41.05,40.99,41.05,300.0,33.2537,33.3024,33.2537,33.3024,300.0
2020-08-20 14:15:00,41.06,41.06,40.99,41.06,1100.0,33.3105,33.3105,33.2537,33.3105,1100.0
2020-08-20 14:20:00,41.07,41.18,41.06,41.14,3000.0,33.3186,33.4079,33.3105,33.3754,3000.0
2020-08-20 14:25:00,41.04,41.1,41.04,41.1,2300.0,33.2943,33.343,33.2943,33.343,2300.0
2020-08-20 14:30:00,41.15,41.15,41.1,41.13,800.0,33.3835,33.3835,33.343,33.3673,800.0
2020-08-20 14:35:00,41.12,41.13,41.08,41.13,1221.0,33.3592,33.3673,33.3268,33.3673,1221.0
2020-08-20 14:40:00,41.14,41.18,41.1,41.1,1600.0,33.3754,33.4079,33.343,33.343,1600.0
2020-08-20 14:45:00,41.1,41.1,40.95,40.95,2323.0,33.343,33.343,33.2213,33.2213,2323.0
2020-08-20 14:50:00,40.97,40.98,40.9,40.93,1538.0,33.2375,33.2456,33.1807,33.2051,1538.0
2020-08-20 14:55:00,40.89,40.9,40.83,40.9,1476.0,33.1726,33.1807,33.1239,33.1807,1476.0
2020-08-20 15:00:00,40.93,41.0,40.93,41.0,600.0,33.2051,33.2619,33.2051,33.2619,600.0
2020-08-20 15:05:00,41.02,41.07,41.02,41.03,1500.0,33.2781,33.3186,33.2781,33.2862,1500.0
2020-08-20 15:10:00,41.06,41.11,41.02,41.11,2975.0,33.3105,33.3511,33.2781,33.3511,2975.0
2020-08-20 15:15:00,41.08,41.11,40.99,40.99,1565.0,33.3268,33.3511,33.2537,33.2537,1565.0
2020-08-20 15:20:00,40.97,40.97,40.9,40.9,1600.0,33.2375,33.2375,33.1807,33.1807,1600.0
2020-08-20 15:25:00,40.91,40.96,40.86,40.93,1400.0,33.1888,33.2294,33.1483,33.2051,1400.0
2020-08-20 15:30:00,40.9,40.91,40.84,40.85,2821.0,33.1807,33.1888,33.132,33.1402,2821.0
2020-08-20 15:35:00,40.81,40.84,40.81,40.81,3911.0,33.1077,33.132,33.1077,33.1077,3911.0
2020-08-20 15:40:00,40.83,40.94,40.83,40.91,2600.0,33.1239,33.2132,33.1239,33.1888,2600.0
2020-08-20 15:45:00,40.91,40.95,40.85,40.93,2914.0,33.1888,33.2213,33.1402,33.2051,2914.0
2020-08-20 15:50:00,40.89,40.89,40.78,40.78,7765.0,33.1726,33.1726,33.0834,33.0834,7765.0
2020-08-20 15:55:00,40.76,40.78,40.62,40.62,5197.0,33.0671,33.0834,32.9536,32.9536,5197.0
2020-08-21 09:30:00,40.0,40.29,39.91,40.01,2631.0,32.4506,32.6859,32.3776,32.4587,2631.0
2020-08-21 09:35:00,39.94,40.03,39.85,40.03,1100.0,32.4019,32.4749,32.3289,32.4749,1100.0
2020-08-21 09:40:00,39.91,39.91,39.75,39.8,2192.0,32.3776,32.3776,32.2478,32.2883,2192.0
2020-08-21 09:45:00,39.79,39.99,39.79,39.99,1300.0,32.2802,32.4425,32.2802,32.4425,1300.0
2020-08-21 09:50:00,39.88,39.89,39.83,39.83,900.0,32.3532,32.3613,32.3127,32.3127,900.0
2020-08-21 09:55:00,39.78,39.91,39.71,39.91,3523.0,32.2721,32.3776,32.2153,32.3776,3523.0
2020-08-21 10:00:00,39.86,39.87,39.8,39.8,600.0,32.337,32.3451,32.2883,32.2883,600.0
2020-08-21 10:05:00,39.7,39.9,39.69,39.9,2600.0,32.2072,32.3695,32.1991,32.3695,2600.0
2020-08-21 10:10:00,39.94,39.97,39.81,39.81,900.0,32.4019,32.4262,32.2964,32.2964,900.0
2020-08-21 10:15:00,39.84,39.97,39.83,39.83,1200.0,32.3208,32.4262,32.3127,32.3127,1200.0
2020-08-21 10:20:00,39.82,39.89,39.74,39.85,1200.0,32.3046,32.3613,32.2397,32.3289,1200.0
2020-08-21 10:25:00,39.84,39.87,39.78,39.87,1184.0,32.3208,32.3451,32.2721,32.3451,1184.0
2020-08-21 10:30:00,39.87,39.9,39.79,39.88,800.0,32.3451,32.3695,32.2802,32.3532,800.0
2020-08-21 10:35:00,39.87,40.13,39.87,40.13,2636.0,32.3451,32.5561,32.3451,32.5561,2636.0
2020-08-21 10:40:00,40.21,40.27,40.19,40.27,800.0,32.621,32.6696,32.6047,32.6696,800.0
2020-08-21 10:45:00,40.25,40.25,40.1,40.1,2400.0,32.6534,32.6534,32.5317,32.5317,2400.0
2020-08-21 10:50:00,40.2,40.2,40.14,40.14,600.0,32.6128,32.6128,32.5642,32.5642,600.0
2020-08-21 10:55:00,40.13,40.15,40.02,40.02,1400.0,32.5561,32.5723,32.4668,32.4668,1400.0
2020-08-21 11:00:00,40.02,40.07,39.92,39.92,950.0,32.4668,32.5074,32.3857,32.3857,950.0
2020-08-21 11:05:00,39.92,39.92,39.88,39.89,1200.0,32.3857,32.3857,32.3532,32.3613,1200.0
2020-08-21 11:10:00,39.89,39.89,39.75,39.78,1800.0,32.3613,32.3613,32.2478,32.2721,1800.0
2020-08-21 11:15:00,39.74,39.76,39.51,39.51,3966.0,32.2397,32.2559,32.0531,32.0531,3966.0
2020-08-21 11:20:00,39.5,39.53,39.47,39.5,2337.0,32.045,32.0693,32.0206,32.045,2337.0
2020-08-21 11:25:00,39.45,39.45,39.28,39.38,2951.0,32.0044,32.0044,31.8665,31.9476,2951.0
2020-08-21 11:30:00,39.29,39.34,39.27,39.34,1100.0,31.8746,31.9152,31.8584,31.9152,1100.0
2020-08-21 11:35:00,39.36,39.36,39.3,39.35,400.0,31.9314,31.9314,31.8827,31.9233,400.0
2020-08-21 11:40:00,39.39,39.42,39.38,39.38,814.0,31.9557,31.9801,31.9476,31.9476,814.0
2020-08-21 11:45:00,39.4,39.41,39.25,39.27,1867.0,31.9638,31.9719,31.8421,31.8584,1867.0
2020-08-21 11:50:00,39.26,39.26,39.08,39.08,1370.0,31.8503,31.8503,31.7042,31.7042,1370.0
2020-08-21 11:55:00,39.1,39.26,39.1,39.26,1000.0,31.7204,31.8503,31.7204,31.8503,1000.0
2020-08-21 12:00:00,39.27,39.35,39.27,39.35,500.0,31.8584,31.9233,31.8584,31.9233,500.0
2020-08-21 12:05:00,39.45,39.45,39.39,39.39,200.0,32.0044,32.0044,31.9557,31.9557,200.0
2020-08-21 12:10:00,39.36,39.36,39.3,39.35,1150.0,31.9314,31.9314,31.8827,31.9233,1150.0
2020-08-21 12:15:00,39.25,39.32,39.24,39.32,1300.0,31.8421,31.8989,31.834,31.8989,1300.0
2020-08-21 12:20:00,39.44,39.45,39.39,39.39,700.0,31.9963,32.0044,31.9557,31.9557,700.0
2020-08-21 12:25:00,39.33,39.33,39.28,39.31,600.0,31.907,31.907,31.8665,31.8908,600.0
2020-08-21 12:30:00,39.28,39.31,39.26,39.29,1000.0,31.8665,31.8908,31.8503,31.8746,1000.0
2020-08-21 12:35:00,39.37,39.46,39.37,39.46,450.0,31.9395,32.0125,31.9395,32.0125,450.0
2020-08-21 12:40:00,39.46,39.47,39.46,39.46,300.0,32.0125,32.0206,32.0125,32.0125,300.0
2020-08-21 12:45:00,39.47,39.47,39.44,39.44,700.0,32.0206,32.0206,31.9963,31.9963,700.0
2020-08-21 12:50:00,39.48,39.48,39.47,39.47,500.0,32.0287,32.0287,32.0206,32.0206,500.0
2020-08-21 12:55:00,39.5,39.5,39.48,39.48,500.0,32.045,32.045,32.0287,32.0287,500.0
2020-08-21 13:00:00,39.43,39.44,39.37,39.44,400.0,31.9882,31.9963,31.9395,31.9963,400.0
2020-08-21 13:05:00,39.42,39.46,39.39,39.46,1288.0,31.9801,32.0125,31.9557,32.0125,1288.0
2020-08-21 13:10:00,39.46,39.53,39.43,39.43,900.0,32.0125,32.0693,31.9882,31.9882,900.0
2020-08-21 13:15:00,39.36,39.36,39.29,39.3,1200.0,31.9314,31.9314,31.8746,31.8827,1200.0
2020-08-21 13:20:00,39.31,39.36,39.27,39.36,1420.0,31.8908,31.9314,31.8584,31.9314,1420.0
2020-08-21 13:25:00,39.37,39.38,39.37,39.38,300.0,31.9395,31.9476,31.9395,31.9476,300.0
2020-08-21 13:30:00,39.44,39.45,39.44,39.45,200.0,31.9963,32.0044,31.9963,32.0044,200.0
2020-08-21 13:35:00,39.46,39.46,39.44,39.46,764.0,32.0125,32.0125,31.9963,32.0125,764.0
2020-08-21 13:40:00,39.48,39.59,39.48,39.59,1300.0,32.0287,32.118,32.0287,32.118,1300.0
2020-08-21 13:45:00,39.59,39.68,39.59,39.68,1709.0,32.118,32.191,32.118,32.191,1709.0
2020-08-21 13:50:00,39.65,39.65,39.63,39.63,300.0,32.1666,32.1666,32.1504,32.1504,300.0
2020-08-21 13:55:00,39.59,39.73,39.59,39.7,1100.0,32.118,32.2315,32.118,32.2072,1100.0
2020-08-21 14:00:00,39.75,39.75,39.65,39.68,1225.0,32.2478,32.2478,32.1666,32.191,1225.0
2020-08-21 14:05:00,39.67,39.67,39.65,39.65,300.0,32.1829,32.1829,32.1666,32.1666,300.0
2020-08-21 14:10:00,39.63,39.67,39.62,39.63,900.0,32.1504,32.1829,32.1423,32.1504,900.0
2020-08-21 14:15:00,39.61,39.62,39.58,39.58,764.0,32.1342,32.1423,32.1099,32.1099,764.0
2020-08-21 14:20:00,39.55,39.6,39.55,39.6,800.0,32.0855,32.1261,32.0855,32.1261,800.0
2020-08-21 14:25:00,39.58,39.6,39.51,39.54,700.0,32.1099,32.1261,32.0531,32.0774,700.0
2020-08-21 14:30:00,39.52,39.58,39.52,39.57,700.0,32.0612,32.1099,32.0612,32.1017,700.0
2020-08-21 14:35:00,39.58,39.58,39.55,39.55,838.0,32.1099,32.1099,32.0855,32.0855,838.0
2020-08-21 14:40:00,39.54,39.54,39.48,39.5,959.0,32.0774,32.0774,32.0287,32.045,959.0
2020-08-21 14:45:00,39.49,39.54,39.46,39.51,1900.0,32.0368,32.0774,32.0125,32.0531,1900.0
2020-08-21 14:50:00,39.52,39.52,39.4,39.4,761.0,32.0612,32.0612,31.9638,31.9638,761.0
2020-08-21 14:55:00,39.42,39.44,39.4,39.41,2006.0,31.9801,31.9963,31.9638,31.9719,2006.0
2020-08-21 15:00:00,39.41,39.51,39.4,39.4,2684.0,31.9719,32.0531,31.9638,31.9638,2684.0
2020-08-21 15:05:00,39.4,39.47,39.4,39.47,1100.0,31.9638,32.0206,31.9638,32.0206,1100.0
2020-08-21 15:10:00,39.46,39.51,39.41,39.51,1500.0,32.0125,32.0531,31.9719,32.0531,1500.0
2020-08-21 15:15:00,39.46,39.46,39.41,39.44,1200.0,32.0125,32.0125,31.9719,31.9963,1200.0
2020-08-21 15:20:00,39.43,39.45,39.41,39.41,600.0,31.9882,32.0044,31.9719,31.9719,600.0
2020-08-21 15:25:00,39.43,39.45,39.41,39.45,2544.0,31.9882,32.0044,31.9719,32.0044,2544.0
2020-08-21 15:30:00,39.45,39.45,39.25,39.26,3900.0,32.0044,32.0044,31.8421,31.8503,3900.0
2020-08-21 15:35:00,39.24,39.35,39.24,39.33,4413.0,31.834,31.9233,31.834,31.907,4413.0
2020-08-21 15:40:00,39.27,39.29,39.23,39.24,3431.0,31.8584,31.8746,31.8259,31.834,3431.0
2020-08-21 15:45:00,39.22,39.28,39.15,39.17,6587.0,31.8178,31.8665,31.761,31.7772,6587.0
2020-08-21 15:50:00,39.16,39.2,39.13,39.16,12198.0,31.7691,31.8016,31.7448,31.7691,12198.0
2020-08-21 15:55:00,39.17,39.26,39.16,39.25,12981.0,31.7772,31.8503,31.7691,31.8421,12981.0
2020-08-24 09:30:00,39.58,39.85,39.53,39.53,1021.0,32.1099,32.3289,32.0693,32.0693,1021.0
2020-08-24 09:35:00,39.38,39.47,39.36,39.38,1700.0,31.9476,32.0206,31.9314,31.9476,1700.0
2020-08-24 09:40:00,39.25,39.31,39.17,39.29,1450.0,31.8421,31.8908,31.7772,31.8746,1450.0
2020-08-24 09:45:00,39.46,39.5,39.45,39.5,500.0,32.0125,32.045,32.0044,32.045,500.0
2020-08-24 09:50:00,39.68,39.92,39.68,39.92,1270.0,32.191,32.3857,32.191,32.3857,1270.0
2020-08-24 09:55:00,39.95,40.01,39.83,40.01,1000.0,32.41,32.4587,32.3127,32.4587,1000.0
2020-08-24 10:00:00,40.01,40.19,40.01,40.19,528.0,32.4587,32.6047,32.4587,32.6047,528.0
2020-08-24 10:05:00,40.27,40.61,40.27,40.59,6549.0,32.6696,32.9455,32.6696,32.9292,6549.0
2020-08-24 10:10:00,40.78,40.78,40.48,40.48,1300.0,33.0834,33.0834,32.84,32.84,1300.0
2020-08-24 10:15:00,40.61,40.89,40.54,40.83,3100.0,32.9455,33.1726,32.8887,33.1239,3100.0
2020-08-24 10:20:00,40.82,40.85,40.81,40.85,1000.0,33.1158,33.1402,33.1077,33.1402,1000.0
2020-08-24 10:25:00,40.85,40.85,40.53,40.62,3539.0,33.1402,33.1402,32.8806,32.9536,3539.0
2020-08-24 10:30:00,40.71,40.71,40.57,40.57,3021.0,33.0266,33.0266,32.913,32.913,3021.0
2020-08-24 10:35:00,40.44,40.55,40.39,40.5,1531.0,32.8075,32.8968,32.767,32.8562,1531.0
2020-08-24 10:40:00,40.58,40.63,40.53,40.55,1700.0,32.9211,32.9617,32.8806,32.8968,1700.0
2020-08-24 10:45:00,40.54,40.56,40.42,40.5,1400.0,32.8887,32.9049,32.7913,32.8562,1400.0
2020-08-24 10:50:00,40.55,40.59,40.55,40.59,200.0,32.8968,32.9292,32.8968,32.9292,200.0
2020-08-24 10:55:00,40.51,40.75,40.51,40.75,3841.0,32.8643,33.059,32.8643,33.059,3841.0
2020-08-24 11:00:00,40.57,40.57,40.29,40.29,1371.0,32.913,32.913,32.6859,32.6859,1371.0
2020-08-24 11:05:00,40.33,40.4,40.33,40.39,600.0,32.7183,32.7751,32.7183,32.767,600.0
2020-08-24 11:10:00,40.39,40.39,40.39,40.39,0.0,32.767,32.767,32.767,32.767,0.0
2020-08-24 11:15:00,40.53,40.53,40.5,40.51,600.0,32.8806,32.8806,32.8562,32.8643,600.0
2020-08-24 11:20:00,40.45,40.47,40.45,40.47,300.0,32.8157,32.8319,32.8157,32.8319,300.0
2020-08-24 11:25:00,40.45,40.45,40.4,40.44,1100.0,32.8157,32.8157,32.7751,32.8075,1100.0
2020-08-24 11:30:00,40.72,40.77,40.7,40.7,600.0,33.0347,33.0753,33.0185,33.0185,600.0
2020-08-24 11:35:00,40.73,40.75,40.63,40.63,600.0,33.0428,33.059,32.9617,32.9617,600.0
2020-08-24 11:40:00,40.72,40.72,40.59,40.59,500.0,33.0347,33.0347,32.9292,32.9292,500.0
2020-08-24 11:45:00,40.5,40.5,40.44,40.47,550.0,32.8562,32.8562,32.8075,32.8319,550.0
2020-08-24 11:50:00,40.6,40.6,40.6,40.6,100.0,32.9373,32.9373,32.9373,32.9373,100.0
2020-08-24 11:55:00,40.43,40.43,40.29,40.29,200.0,32.7994,32.7994,32.6859,32.6859,200.0
2020-08-24 12:00:00,40.33,40.34,40.13,40.13,2984.0,32.7183,32.7264,32.5561,32.5561,2984.0
2020-08-24 12:05:00,40.15,40.16,40.13,40.15,400.0,32.5723,32.5804,32.5561,32.5723,400.0
2020-08-24 12:10:00,40.13,40.16,40.13,40.13,400.0,32.5561,32.5804,32.5561,32.5561,400.0
2020-08-24 12:15:00,40.12,40.15,40.11,40.15,700.0,32.5479,32.5723,32.5398,32.5723,700.0
2020-08-24 12:20:00,40.15,40.15,40.14,40.14,250.0,32.5723,32.5723,32.5642,32.5642,250.0
2020-08-24 12:25:00,40.12,40.12,40.11,40.11,200.0,32.5479,32.5479,32.5398,32.5398,200.0
2020-08-24 12:30:00,40.04,40.06,40.04,40.06,400.0,32.483,32.4993,32.483,32.4993,400.0
2020-08-24 12:35:00,40.05,40.09,40.05,40.09,268.0,32.4911,32.5236,32.4911,32.5236,268.0
2020-08-24 12:40:00,40.02,40.02,39.92,39.95,1008.0,32.4668,32.4668,32.3857,32.41,1008.0
2020-08-24 12:45:00,39.91,39.91,39.91,39.91,200.0,32.3776,32.3776,32.3776,32.3776,200.0
2020-08-24 12:50:00,39.85,39.85,39.85,39.85,422.0,32.3289,32.3289,32.3289,32.3289,422.0
2020-08-24 12:55:00,39.86,39.86,39.8,39.83,600.0,32.337,32.337,32.2883,32.3127,600.0
2020-08-24 13:00:00,39.81,39.86,39.81,39.84,300.0,32.2964,32.337,32.2964,32.3208,300.0
2020-08-24 13:05:00,39.84,39.9,39.84,39.88,524.0,32.3208,32.3695,32.3208,32.3532,524.0
2020-08-24 13:10:00,39.84,39.87,39.81,39.84,500.0,32.3208,32.3451,32.2964,32.3208,500.0
2020-08-24 13:15:00,39.82,39.82,39.8,39.81,400.0,32.3046,32.3046,32.2883,32.2964,400.0
2020-08-24 13:20:00,39.81,39.84,39.81,39.84,400.0,32.2964,32.3208,32.2964,32.3208,400.0
2020-08-24 13:25:00,39.86,39.92,39.86,39.92,600.0,32.337,32.3857,32.337,32.3857,600.0
2020-08-24 13:30:00,39.95,39.99,39.95,39.98,500.0,32.41,32.4425,32.41,32.4344,500.0
2020-08-24 13:35:00,39.93,39.95,39.93,39.94,400.0,32.3938,32.41,32.3938,32.4019,400.0
2020-08-24 13:40:00,39.93,40.0,39.93,40.0,304.0,32.3938,32.4506,32.3938,32.4506,304.0
2020-08-24 13:45:00,39.85,39.85,39.85,39.85,100.0,32.3289,32.3289,32.3289,32.3289,100.0
2020-08-24 13:50:00,39.81,39.83,39.76,39.83,500.0,32.2964,32.3127,32.2559,32.3127,500.0
2020-08-24 13:55:00,39.77,39.77,39.73,39.76,900.0,32.264,32.264,32.2315,32.2559,900.0
2020-08-24 14:00:00,39.76,39.76,39.67,39.7,700.0,32.2559,32.2559,32.1829,32.2072,700.0
2020-08-24 14:05:00,39.7,39.7,39.7,39.7,0.0,32.2072,32.2072,32.2072,32.2072,0.0
2020-08-24 14:10:00,39.76,39.76,39.61,39.61,700.0,32.2559,32.2559,32.1342,32.1342,700.0
2020-08-24 14:15:00,39.64,39.64,39.64,39.64,200.0,32.1585,32.1585,32.1585,32.1585,200.0
2020-08-24 14:20:00,39.75,39.79,39.75,39.78,400.0,32.2478,32.2802,32.2478,32.2721,400.0
2020-08-24 14:25:00,39.7,39.79,39.68,39.78,800.0,32.2072,32.2802,32.191,32.2721,800.0
2020-08-24 14:30:00,39.72,39.72,39.7,39.7,297.0,32.2234,32.2234,32.2072,32.2072,297.0
2020-08-24 14:35:00,39.86,39.86,39.86,39.86,100.0,32.337,32.337,32.337,32.337,100.0
2020-08-24 14:40:00,39.86,39.86,39.86,39.86,391.0,32.337,32.337,32.337,32.337,391.0
2020-08-24 14:45:00,39.93,39.93,39.92,39.92,200.0,32.3938,32.3938,32.3857,32.3857,200.0
2020-08-24 14:50:00,39.91,39.91,39.85,39.85,400.0,32.3776,32.3776,32.3289,32.3289,400.0
2020-08-24 14:55:00,39.86,39.86,39.83,39.83,300.0,32.337,32.337,32.3127,32.3127,300.0
2020-08-24 15:00:00,39.86,39.86,39.84,39.84,263.0,32.337,32.337,32.3208,32.3208,263.0
2020-08-24 15:05:00,39.85,39.85,39.85,39.85,100.0,32.3289,32.3289,32.3289,32.3289,100.0
2020-08-24 15:10:00,39.81,39.81,39.72,39.75,900.0,32.2964,32.2964,32.2234,32.2478,900.0
2020-08-24 15:15:00,39.7,39.7,39.7,39.7,200.0,32.2072,32.2072,32.2072,32.2072,200.0
2020-08-24 15:20:00,39.72,39.74,39.68,39.74,700.0,32.2234,32.2397,32.191,32.2397,700.0
2020-08-24 15:25:00,39.83,39.89,39.83,39.87,900.0,32.3127,32.3613,32.3127,32.3451,900.0
2020-08-24 15:30:00,39.87,39.9,39.86,39.87,1584.0,32.3451,32.3695,32.337,32.3451,1584.0
2020-08-24 15:35:00,39.88,39.95,39.88,39.91,1200.0,32.3532,32.41,32.3532,32.3776,1200.0
2020-08-24 15:40:00,39.91,39.91,39.87,39.89,900.0,32.3776,32.3776,32.3451,32.3613,900.0
2020-08-24 15:45:00,39.97,40.03,39.97,40.03,2100.0,32.4262,32.4749,32.4262,32.4749,2100.0
2020-08-24 15:50:00,40.06,40.06,39.96,39.97,3800.0,32.4993,32.4993,32.4181,32.4262,3800.0
2020-08-24 15:55:00,39.97,40.05,39.97,40.04,2502.0,32.4262,32.4911,32.4262,32.483,2502.0
2020-08-25 09:30:00,40.6,40.7,40.42,40.44,1647.0,32.9373,33.0185,32.7913,32.8075,1647.0
2020-08-25 09:35:00,40.57,40.69,40.56,40.58,1800.0,32.913,33.0104,32.9049,32.9211,1800.0
2020-08-25 09:40:00,40.64,40.64,40.33,40.33,500.0,32.9698,32.9698,32.7183,32.7183,500.0
2020-08-25 09:45:00,40.42,40.7,40.42,40.7,357.0,32.7913,33.0185,32.7913,33.0185,357.0
2020-08-25 09:50:00,40.76,40.93,40.73,40.93,2299.0,33.0671,33.2051,33.0428,33.2051,2299.0
2020-08-25 09:55:00,40.93,41.15,40.9,41.08,1425.0,33.2051,33.3835,33.1807,33.3268,1425.0
2020-08-25 10:00:00,41.1,41.1,41.1,41.1,100.0,33.343,33.343,33.343,33.343,100.0
2020-08-25 10:05:00,40.84,40.84,40.84,40.84,100.0,33.132,33.132,33.132,33.132,100.0
2020-08-25 10:10:00,40.9,40.9,40.8,40.8,900.0,33.1807,33.1807,33.0996,33.0996,900.0
2020-08-25 10:15:00,40.82,40.82,40.82,40.82,100.0,33.1158,33.1158,33.1158,33.1158,100.0
2020-08-25 10:20:00,40.78,40.82,40.76,40.82,400.0,33.0834,33.1158,33.0671,33.1158,400.0
2020-08-25 10:25:00,40.62,40.62,40.48,40.52,3329.0,32.9536,32.9536,32.84,32.8724,3329.0
2020-08-25 10:30:00,40.44,40.44,40.42,40.42,300.0,32.8075,32.8075,32.7913,32.7913,300.0
2020-08-25 10:35:00,40.41,40.41,40.41,40.41,100.0,32.7832,32.7832,32.7832,32.7832,100.0
2020-08-25 10:40:00,40.35,40.35,40.35,40.35,500.0,32.7345,32.7345,32.7345,32.7345,500.0
2020-08-25 10:45:00,40.3,40.41,40.3,40.41,913.0,32.694,32.7832,32.694,32.7832,913.0
2020-08-25 10:50:00,40.38,40.38,40.29,40.29,700.0,32.7589,32.7589,32.6859,32.6859,700.0
2020-08-25 10:55:00,40.29,40.38,40.29,40.38,600.0,32.6859,32.7589,32.6859,32.7589,600.0
2020-08-25 11:00:00,40.36,40.43,40.36,40.43,200.0,32.7426,32.7994,32.7426,32.7994,200.0
2020-08-25 11:05:00,40.31,40.39,40.28,40.33,900.0,32.7021,32.767,32.6777,32.7183,900.0
2020-08-25 11:10:00,40.35,40.35,40.35,40.35,100.0,32.7345,32.7345,32.7345,32.7345,100.0
2020-08-25 11:15:00,40.2,40.24,40.19,40.24,800.0,32.6128,32.6453,32.6047,32.6453,800.0
2020-08-25 11:20:00,40.17,40.21,40.17,40.21,200.0,32.5885,32.621,32.5885,32.621,200.0
2020-08-25 11:25:00,40.3,40.3,40.3,40.3,100.0,32.694,32.694,32.694,32.694,100.0
2020-08-25 11:30:00,40.38,40.41,40.38,40.41,300.0,32.7589,32.7832,32.7589,32.7832,300.0
2020-08-25 11:35:00,40.41,40.41,40.41,40.41,0.0,32.7832,32.7832,32.7832,32.7832,0.0
2020-08-25 11:40:00,40.34,40.34,40.32,40.32,200.0,32.7264,32.7264,32.7102,32.7102,200.0
2020-08-25 11:45:00,40.27,40.39,40.25,40.39,600.0,32.6696,32.767,32.6534,32.767,600.0
2020-08-25 11:50:00,40.26,40.26,40.26,40.26,241.0,32.6615,32.6615,32.6615,32.6615,241.0
2020-08-25 11:55:00,40.27,40.28,40.25,40.25,300.0,32.6696,32.6777,32.6534,32.6534,300.0
2020-08-25 12:00:00,40.27,40.32,40.27,40.32,452.0,32.6696,32.7102,32.6696,32.7102,452.0
2020-08-25 12:05:00,40.29,40.32,40.29,40.3,700.0,32.6859,32.7102,32.6859,32.694,700.0
2020-08-25 12:10:00,40.34,40.35,40.27,40.28,1076.0,32.7264,32.7345,32.6696,32.6777,1076.0
2020-08-25 12:15:00,40.26,40.26,40.19,40.19,398.0,32.6615,32.6615,32.6047,32.6047,398.0
2020-08-25 12:20:00,40.23,40.28,40.22,40.28,600.0,32.6372,32.6777,32.6291,32.6777,600.0
2020-08-25 12:25:00,40.3,40.32,40.2,40.2,700.0,32.694,32.7102,32.6128,32.6128,700.0
2020-08-25 12:30:00,40.1,40.15,40.1,40.13,885.0,32.5317,32.5723,32.5317,32.5561,885.0
2020-08-25 12:35:00,40.17,40.18,40.17,40.18,400.0,32.5885,32.5966,32.5885,32.5966,400.0
2020-08-25 12:40:00,40.16,40.32,40.16,40.31,1100.0,32.5804,32.7102,32.5804,32.7021,1100.0
2020-08-25 12:45:00,40.28,40.28,40.25,40.26,800.0,32.6777,32.6777,32.6534,32.6615,800.0
2020-08-25 12:50:00,40.26,40.31,40.24,40.31,1000.0,32.6615,32.7021,32.6453,32.7021,1000.0
2020-08-25 12:55:00,40.34,40.34,40.33,40.33,400.0,32.7264,32.7264,32.7183,32.7183,400.0
2020-08-25 13:00:00,40.36,40.36,40.32,40.34,600.0,32.7426,32.7426,32.7102,32.7264,600.0
2020-08-25 13:05:00,40.3,40.51,40.3,40.51,1300.0,32.694,32.8643,32.694,32.8643,1300.0
2020-08-25 13:10:00,40.5,40.52,40.5,40.52,700.0,32.8562,32.8724,32.8562,32.8724,700.0
2020-08-25 13:15:00,40.55,40.56,40.55,40.56,790.0,32.8968,32.9049,32.8968,32.9049,790.0
2020-08-25 13:20:00,40.63,40.69,40.62,40.67,1000.0,32.9617,33.0104,32.9536,32.9941,1000.0
2020-08-25 13:25:00,40.66,40.67,40.58,40.58,1300.0,32.986,32.9941,32.9211,32.9211,1300.0
2020-08-25 13:30:00,40.67,40.76,40.67,40.76,400.0,32.9941,33.0671,32.9941,33.0671,400.0
2020-08-25 13:35:00,40.78,40.82,40.78,40.82,400.0,33.0834,33.1158,33.0834,33.1158,400.0
2020-08-25 13:40:00,40.81,40.91,40.81,40.88,1400.0,33.1077,33.1888,33.1077,33.1645,1400.0
2020-08-25 13:45:00,40.87,40.96,40.83,40.96,2100.0,33.1564,33.2294,33.1239,33.2294,2100.0
2020-08-25 13:50:00,41.0,41.0,40.93,41.0,1585.0,33.2619,33.2619,33.2051,33.2619,1585.0
2020-08-25 13:55:00,40.98,41.03,40.98,41.03,600.0,33.2456,33.2862,33.2456,33.2862,600.0
2020-08-25 14:00:00,40.97,40.97,40.92,40.95,400.0,33.2375,33.2375,33.197,33.2213,400.0
2020-08-25 14:05:00,40.95,40.97,40.95,40.97,700.0,33.2213,33.2375,33.2213,33.2375,700.0
2020-08-25 14:10:00,40.97,41.0,40.97,41.0,353.0,33.2375,33.2619,33.2375,33.2619,353.0
2020-08-25 14:15:00,40.97,40.97,40.88,40.96,1541.0,33.2375,33.2375,33.1645,33.2294,1541.0
2020-08-25 14:20:00,41.0,41.11,41.0,41.08,1167.0,33.2619,33.3511,33.2619,33.3268,1167.0
2020-08-25 14:25:00,41.12,41.15,41.12,41.12,2195.0,33.3592,33.3835,33.3592,33.3592,2195.0
2020-08-25 14:30:00,41.12,41.12,41.06,41.09,1200.0,33.3592,33.3592,33.3105,33.3349,1200.0
2020-08-25 14:35:00,41.08,41.1,41.04,41.08,1344.0,33.3268,33.343,33.2943,33.3268,1344.0
2020-08-25 14:40:00,41.05,41.05,40.93,40.93,700.0,33.3024,33.3024,33.2051,33.2051,700.0
2020-08-25 14:45:00,40.84,40.89,40.83,40.87,3761.0,33.132,33.1726,33.1239,33.1564,3761.0
2020-08-25 14:50:00,40.86,40.89,40.85,40.89,1579.0,33.1483,33.1726,33.1402,33.1726,1579.0
2020-08-25 14:55:00,40.94,40.94,40.85,40.89,900.0,33.2132,33.2132,33.1402,33.1726,900.0
2020-08-25 15:00:00,40.92,40.99,40.92,40.97,861.0,33.197,33.2537,33.197,33.2375,861.0
2020-08-25 15:05:00,40.97,41.01,40.97,40.99,1758.0,33.2375,33.27,33.2375,33.2537,1758.0
2020-08-25 15:10:00,41.01,41.09,41.01,41.07,1100.0,33.27,33.3349,33.27,33.3186,1100.0
2020-08-25 15:15:00,41.06,41.07,41.04,41.05,1300.0,33.3105,33.3186,33.2943,33.3024,1300.0
2020-08-25 15:20:00,41.08,41.2,41.08,41.19,1847.0,33.3268,33.4241,33.3268,33.416,1847.0
2020-08-25 15:25:00,41.19,41.26,41.18,41.18,3737.0,33.416,33.4728,33.4079,33.4079,3737.0
2020-08-25 15:30:00,41.15,41.16,41.13,41.15,2900.0,33.3835,33.3917,33.3673,33.3835,2900.0
2020-08-25 15:35:00,41.17,41.17,41.1,41.1,2697.0,33.3998,33.3998,33.343,33.343,2697.0
2020-08-25 15:40:00,41.08,41.1,41.07,41.1,1600.0,33.3268,33.343,33.3186,33.343,1600.0
2020-08-25 15:45:00,41.13,41.15,41.09,41.14,2200.0,33.3673,33.3835,33.3349,33.3754,2200.0
2020-08-25 15:50:00,41.09,41.1,41.03,41.07,4486.0,33.3349,33.343,33.2862,33.3186,4486.0
2020-08-25 15:55:00,41.09,41.09,41.02,41.02,2193.0,33.3349,33.3349,33.2781,33.2781,2193.0
2020-08-26 09:30:00,40.7,40.88,40.7,40.88,2600.0,33.0185,33.1645,33.0185,33.1645,2600.0
2020-08-26 09:35:00,40.69,40.8,40.65,40.73,1300.0,33.0104,33.0996,32.9779,33.0428,1300.0
2020-08-26 09:40:00,40.66,40.73,40.66,40.73,300.0,32.986,33.0428,32.986,33.0428,300.0
2020-08-26 09:45:00,40.73,40.73,40.73,40.73,0.0,33.0428,33.0428,33.0428,33.0428,0.0
2020-08-26 09:50:00,40.57,40.57,40.53,40.55,2385.0,32.913,32.913,32.8806,32.8968,2385.0
2020-08-26 09:55:00,40.55,40.55,40.55,40.55,0.0,32.8968,32.8968,32.8968,32.8968,0.0
2020-08-26 10:00:00,40.55,40.55,40.55,40.55,0.0,32.8968,32.8968,32.8968,32.8968,0.0
2020-08-26 10:05:00,40.55,40.55,40.55,40.55,0.0,32.8968,32.8968,32.8968,32.8968,0.0
2020-08-26 10:10:00,40.55,40.55,40.55,40.55,0.0,32.8968,32.8968,32.8968,32.8968,0.0
2020-08-26 10:15:00,40.76,40.76,40.75,40.75,600.0,33.0671,33.0671,33.059,33.059,600.0
2020-08-26 10:20:00,40.48,40.48,40.48,40.48,200.0,32.84,32.84,32.84,32.84,200.0
2020-08-26 10:25:00,40.5,40.5,40.49,40.49,200.0,32.8562,32.8562,32.8481,32.8481,200.0
2020-08-26 10:30:00,40.52,40.52,40.45,40.45,400.0,32.8724,32.8724,32.8157,32.8157,400.0
2020-08-26 10:35:00,40.43,40.44,40.4,40.4,400.0,32.7994,32.8075,32.7751,32.7751,400.0
2020-08-26 10:40:00,40.41,40.43,40.4,40.43,400.0,32.7832,32.7994,32.7751,32.7994,400.0
2020-08-26 10:45:00,40.35,40.35,40.35,40.35,400.0,32.7345,32.7345,32.7345,32.7345,400.0
2020-08-26 10:50:00,40.4,40.4,40.35,40.37,300.0,32.7751,32.7751,32.7345,32.7508,300.0
2020-08-26 10:55:00,40.3,40.34,40.25,40.25,800.0,32.694,32.7264,32.6534,32.6534,800.0
2020-08-26 11:00:00,40.25,40.31,40.25,40.29,1400.0,32.6534,32.7021,32.6534,32.6859,1400.0
2020-08-26 11:05:00,40.27,40.27,40.21,40.21,3378.0,32.6696,32.6696,32.621,32.621,3378.0
2020-08-26 11:10:00,40.21,40.21,40.17,40.17,1073.0,32.621,32.621,32.5885,32.5885,1073.0
2020-08-26 11:15:00,40.15,40.19,40.1,40.1,1600.0,32.5723,32.6047,32.5317,32.5317,1600.0
2020-08-26 11:20:00,40.08,40.16,40.07,40.12,1300.0,32.5155,32.5804,32.5074,32.5479,1300.0
2020-08-26 11:25:00,40.17,40.2,40.16,40.18,900.0,32.5885,32.6128,32.5804,32.5966,900.0
2020-08-26 11:30:00,40.09,40.09,40.04,40.04,765.0,32.5236,32.5236,32.483,32.483,765.0
2020-08-26 11:35:00,40.05,40.05,40.04,40.04,490.0,32.4911,32.4911,32.483,32.483,490.0
2020-08-26 11:40:00,40.05,40.07,40.02,40.02,1133.0,32.4911,32.5074,32.4668,32.4668,1133.0
2020-08-26 11:45:00,40.05,40.21,40.05,40.21,700.0,32.4911,32.621,32.4911,32.621,700.0
2020-08-26 11:50:00,40.21,40.21,40.21,40.21,0.0,32.621,32.621,32.621,32.621,0.0
2020-08-26 11:55:00,40.07,40.07,40.0,40.02,3600.0,32.5074,32.5074,32.4506,32.4668,3600.0
2020-08-26 12:00:00,40.02,40.02,40.02,40.02,0.0,32.4668,32.4668,32.4668,32.4668,0.0
2020-08-26 12:05:00,39.88,39.9,39.86,39.9,1044.0,32.3532,32.3695,32.337,32.3695,1044.0
2020-08-26 12:10:00,39.91,39.92,39.91,39.92,200.0,32.3776,32.3857,32.3776,32.3857,200.0
2020-08-26 12:15:00,40.15,40.15,40.15,40.15,100.0,32.5723,32.5723,32.5723,32.5723,100.0
2020-08-26 12:20:00,40.09,40.09,40.09,40.09,100.0,32.5236,32.5236,32.5236,32.5236,100.0
2020-08-26 12:25:00,40.08,40.11,40.08,40.11,699.0,32.5155,32.5398,32.5155,32.5398,699.0
2020-08-26 12:30:00,39.99,40.0,39.99,40.0,405.0,32.4425,32.4506,32.4425,32.4506,405.0
2020-08-26 12:35:00,40.02,40.02,40.02,40.02,146.0,32.4668,32.4668,32.4668,32.4668,146.0
2020-08-26 12:40:00,40.03,40.06,40.03,40.06,1260.0,32.4749,32.4993,32.4749,32.4993,1260.0
2020-08-26 12:45:00,40.06,40.09,40.04,40.09,790.0,32.4993,32.5236,32.483,32.5236,790.0
2020-08-26 12:50:00,40.15,40.15,40.04,40.04,500.0,32.5723,32.5723,32.483,32.483,500.0
2020-08-26 12:55:00,40.04,40.05,40.03,40.05,400.0,32.483,32.4911,32.4749,32.4911,400.0
2020-08-26 13:00:00,40.06,40.06,40.05,40.06,600.0,32.4993,32.4993,32.4911,32.4993,600.0
2020-08-26 13:05:00,40.13,40.13,40.1,40.12,300.0,32.5561,32.5561,32.5317,32.5479,300.0
2020-08-26 13:10:00,40.17,40.2,40.17,40.2,800.0,32.5885,32.6128,32.5885,32.6128,800.0
2020-08-26 13:15:00,40.13,40.13,40.12,40.12,200.0,32.5561,32.5561,32.5479,32.5479,200.0
2020-08-26 13:20:00,40.04,40.07,40.04,40.07,300.0,32.483,32.5074,32.483,32.5074,300.0
2020-08-26 13:25:00,40.02,40.02,40.02,40.02,300.0,32.4668,32.4668,32.4668,32.4668,300.0
2020-08-26 13:30:00,40.03,40.06,40.02,40.06,400.0,32.4749,32.4993,32.4668,32.4993,400.0
2020-08-26 13:35:00,40.05,40.09,40.04,40.09,702.0,32.4911,32.5236,32.483,32.5236,702.0
2020-08-26 13:40:00,40.14,40.14,40.14,40.14,100.0,32.5642,32.5642,32.5642,32.5642,100.0
2020-08-26 13:45:00,40.14,40.14,40.11,40.11,500.0,32.5642,32.5642,32.5398,32.5398,500.0
2020-08-26 13:50:00,40.08,40.09,40.07,40.09,537.0,32.5155,32.5236,32.5074,32.5236,537.0
2020-08-26 13:55:00,40.0,40.0,39.91,39.91,1504.0,32.4506,32.4506,32.3776,32.3776,1504.0
2020-08-26 14:00:00,39.86,39.87,39.86,39.87,500.0,32.337,32.3451,32.337,32.3451,500.0
2020-08-26 14:05:00,39.77,39.77,39.72,39.72,971.0,32.264,32.264,32.2234,32.2234,971.0
2020-08-26 14:10:00,39.7,39.7,39.63,39.66,1575.0,32.2072,32.2072,32.1504,32.1748,1575.0
2020-08-26 14:15:00,39.67,39.7,39.66,39.68,1004.0,32.1829,32.2072,32.1748,32.191,1004.0
2020-08-26 14:20:00,39.68,39.68,39.68,39.68,100.0,32.191,32.191,32.191,32.191,100.0
2020-08-26 14:25:00,39.65,39.65,39.56,39.58,1400.0,32.1666,32.1666,32.0936,32.1099,1400.0
2020-08-26 14:30:00,39.56,39.59,39.52,39.57,500.0,32.0936,32.118,32.0612,32.1017,500.0
2020-08-26 14:35:00,39.58,39.58,39.49,39.5,2049.0,32.1099,32.1099,32.0368,32.045,2049.0
2020-08-26 14:40:00,39.44,39.44,39.44,39.44,100.0,31.9963,31.9963,31.9963,31.9963,100.0
2020-08-26 14:45:00,39.44,39.44,39.44,39.44,0.0,31.9963,31.9963,31.9963,31.9963,0.0
2020-08-26 14:50:00,39.51,39.6,39.51,39.6,300.0,32.0531,32.1261,32.0531,32.1261,300.0
2020-08-26 14:55:00,39.57,39.6,39.55,39.6,1000.0,32.1017,32.1261,32.0855,32.1261,1000.0
2020-08-26 15:00:00,39.61,39.69,39.61,39.69,200.0,32.1342,32.1991,32.1342,32.1991,200.0
2020-08-26 15:05:00,39.67,39.69,39.66,39.69,700.0,32.1829,32.1991,32.1748,32.1991,700.0
2020-08-26 15:10:00,39.71,39.72,39.67,39.68,1004.0,32.2153,32.2234,32.1829,32.191,1004.0
2020-08-26 15:15:00,39.74,39.79,39.73,39.78,1800.0,32.2397,32.2802,32.2315,32.2721,1800.0
2020-08-26 15:20:00,39.84,39.85,39.83,39.83,692.0,32.3208,32.3289,32.3127,32.3127,692.0
2020-08-26 15:25:00,39.86,39.86,39.79,39.79,636.0,32.337,32.337,32.2802,32.2802,636.0
2020-08-26 15:30:00,39.79,39.79,39.67,39.67,1356.0,32.2802,32.2802,32.1829,32.1829,1356.0
2020-08-26 15:35:00,39.65,39.68,39.65,39.65,1200.0,32.1666,32.191,32.1666,32.1666,1200.0
2020-08-26 15:40:00,39.65,39.65,39.6,39.6,600.0,32.1666,32.1666,32.1261,32.1261,600.0
2020-08-26 15:45:00,39.58,39.63,39.58,39.6,1006.0,32.1099,32.1504,32.1099,32.1261,1006.0
2020-08-26 15:50:00,39.61,39.61,39.49,39.49,3706.0,32.1342,32.1342,32.0368,32.0368,3706.0
2020-08-26 15:55:00,39.47,39.47,39.35,39.39,3363.0,32.0206,32.0206,31.9233,31.9557,3363.0
2020-08-27 09:30:00,39.92,40.02,39.92,40.02,200.0,32.3857,32.4668,32.3857,32.4668,200.0
2020-08-27 09:35:00,39.73,39.73,39.71,39.71,200.0,32.2315,32.2315,32.2153,32.2153,200.0
2020-08-27 09:40:00,39.7,39.7,39.53,39.54,800.0,32.2072,32.2072,32.0693,32.0774,800.0
2020-08-27 09:45:00,39.62,39.62,39.51,39.51,1414.0,32.1423,32.1423,32.0531,32.0531,1414.0
2020-08-27 09:50:00,39.51,39.63,39.51,39.54,1493.0,32.0531,32.1504,32.0531,32.0774,1493.0
2020-08-27 09:55:00,39.59,39.7,39.59,39.7,500.0,32.118,32.2072,32.118,32.2072,500.0
2020-08-27 10:00:00,39.74,39.78,39.53,39.54,2104.0,32.2397,32.2721,32.0693,32.0774,2104.0
2020-08-27 10:05:00,39.57,39.71,39.5,39.5,6284.0,32.1017,32.2153,32.045,32.045,6284.0
2020-08-27 10:10:00,39.55,39.64,39.49,39.49,11648.0,32.0855,32.1585,32.0368,32.0368,11648.0
2020-08-27 10:15:00,39.46,39.46,39.36,39.38,700.0,32.0125,32.0125,31.9314,31.9476,700.0
2020-08-27 10:20:00,39.36,39.46,39.36,39.46,1600.0,31.9314,32.0125,31.9314,32.0125,1600.0
2020-08-27 10:25:00,39.46,39.5,39.35,39.35,720.0,32.0125,32.045,31.9233,31.9233,720.0
2020-08-27 10:30:00,39.35,39.35,39.35,39.35,291.0,31.9233,31.9233,31.9233,31.9233,291.0
2020-08-27 10:35:00,39.5,39.5,39.41,39.41,200.0,32.045,32.045,31.9719,31.9719,200.0
2020-08-27 10:40:00,39.26,39.42,39.26,39.42,600.0,31.8503,31.9801,31.8503,31.9801,600.0
2020-08-27 10:45:00,39.4,39.48,39.4,39.47,410.0,31.9638,32.0287,31.9638,32.0206,410.0
2020-08-27 10:50:00,39.6,39.6,39.57,39.57,200.0,32.1261,32.1261,32.1017,32.1017,200.0
2020-08-27 10:55:00,39.55,39.55,39.55,39.55,210.0,32.0855,32.0855,32.0855,32.0855,210.0
2020-08-27 11:00:00,39.54,39.54,39.41,39.41,652.0,32.0774,32.0774,31.9719,31.9719,652.0
2020-08-27 11:05:00,39.27,39.27,39.27,39.27,300.0,31.8584,31.8584,31.8584,31.8584,300.0
2020-08-27 11:10:00,39.34,39.47,39.28,39.45,800.0,31.9152,32.0206,31.8665,32.0044,800.0
2020-08-27 11:15:00,39.41,39.47,39.4,39.47,400.0,31.9719,32.0206,31.9638,32.0206,400.0
2020-08-27 11:20:00,39.4,39.4,39.39,39.39,200.0,31.9638,31.9638,31.9557,31.9557,200.0
2020-08-27 11:25:00,39.51,39.55,39.5,39.55,800.0,32.0531,32.0855,32.045,32.0855,800.0
2020-08-27 11:30:00,39.6,39.63,39.6,39.63,200.0,32.1261,32.1504,32.1261,32.1504,200.0
2020-08-27 11:35:00,39.65,39.7,39.65,39.7,400.0,32.1666,32.2072,32.1666,32.2072,400.0
2020-08-27 11:40:00,39.71,39.71,39.67,39.67,200.0,32.2153,32.2153,32.1829,32.1829,200.0
2020-08-27 11:45:00,39.68,39.68,39.68,39.68,297.0,32.191,32.191,32.191,32.191,297.0
2020-08-27 11:50:00,39.64,39.64,39.6,39.6,200.0,32.1585,32.1585,32.1261,32.1261,200.0
2020-08-27 11:55:00,39.56,39.59,39.56,39.58,400.0,32.0936,32.118,32.0936,32.1099,400.0
2020-08-27 12:00:00,39.58,39.58,39.58,39.58,0.0,32.1099,32.1099,32.1099,32.1099,0.0
2020-08-27 12:05:00,39.64,39.64,39.64,39.64,100.0,32.1585,32.1585,32.1585,32.1585,100.0
2020-08-27 12:10:00,39.64,39.64,39.64,39.64,0.0,32.1585,32.1585,32.1585,32.1585,0.0
2020-08-27 12:15:00,39.64,39.64,39.57,39.57,400.0,32.1585,32.1585,32.1017,32.1017,400.0
2020-08-27 12:20:00,39.5,39.5,39.5,39.5,100.0,32.045,32.045,32.045,32.045,100.0
2020-08-27 12:25:00,39.5,39.5,39.5,39.5,0.0,32.045,32.045,32.045,32.045,0.0
2020-08-27 12:30:00,39.37,39.37,39.37,39.37,100.0,31.9395,31.9395,31.9395,31.9395,100.0
2020-08-27 12:35:00,39.29,39.29,39.28,39.28,515.0,31.8746,31.8746,31.8665,31.8665,515.0
2020-08-27 12:40:00,39.32,39.39,39.29,39.39,300.0,31.8989,31.9557,31.8746,31.9557,300.0
2020-08-27 12:45:00,39.34,39.36,39.34,39.35,500.0,31.9152,31.9314,31.9152,31.9233,500.0
2020-08-27 12:50:00,39.31,39.31,39.25,39.25,200.0,31.8908,31.8908,31.8421,31.8421,200.0
2020-08-27 12:55:00,39.21,39.23,39.16,39.16,701.0,31.8097,31.8259,31.7691,31.7691,701.0
2020-08-27 13:00:00,39.25,39.25,39.2,39.22,800.0,31.8421,31.8421,31.8016,31.8178,800.0
2020-08-27 13:05:00,39.18,39.23,39.18,39.23,400.0,31.7853,31.8259,31.7853,31.8259,400.0
2020-08-27 13:10:00,39.28,39.32,39.28,39.32,300.0,31.8665,31.8989,31.8665,31.8989,300.0
2020-08-27 13:15:00,39.34,39.34,39.28,39.29,527.0,31.9152,31.9152,31.8665,31.8746,527.0
2020-08-27 13:20:00,39.28,39.35,39.28,39.35,200.0,31.8665,31.9233,31.8665,31.9233,200.0
2020-08-27 13:25:00,39.34,39.34,39.33,39.34,313.0,31.9152,31.9152,31.907,31.9152,313.0
2020-08-27 13:30:00,39.34,39.34,39.32,39.33,300.0,31.9152,31.9152,31.8989,31.907,300.0
2020-08-27 13:35:00,39.31,39.34,39.27,39.34,1300.0,31.8908,31.9152,31.8584,31.9152,1300.0
2020-08-27 13:40:00,39.32,39.33,39.24,39.24,1212.0,31.8989,31.907,31.834,31.834,1212.0
2020-08-27 13:45:00,39.23,39.23,39.19,39.19,400.0,31.8259,31.8259,31.7935,31.7935,400.0
2020-08-27 13:50:00,39.17,39.24,39.17,39.17,1365.0,31.7772,31.834,31.7772,31.7772,1365.0
2020-08-27 13:55:00,39.22,39.26,39.22,39.26,450.0,31.8178,31.8503,31.8178,31.8503,450.0
2020-08-27 14:00:00,39.25,39.26,39.24,39.26,400.0,31.8421,31.8503,31.834,31.8503,400.0
2020-08-27 14:05:00,39.26,39.35,39.26,39.35,600.0,31.8503,31.9233,31.8503,31.9233,600.0
2020-08-27 14:10:00,39.34,39.41,39.34,39.41,988.0,31.9152,31.9719,31.9152,31.9719,988.0
2020-08-27 14:15:00,39.41,39.44,39.41,39.44,400.0,31.9719,31.9963,31.9719,31.9963,400.0
2020-08-27 14:20:00,39.44,39.48,39.44,39.46,700.0,31.9963,32.0287,31.9963,32.0125,700.0
2020-08-27 14:25:00,39.47,39.47,39.47,39.47,100.0,32.0206,32.0206,32.0206,32.0206,100.0
2020-08-27 14:30:00,39.64,39.64,39.6,39.6,830.0,32.1585,32.1585,32.1261,32.1261,830.0
2020-08-27 14:35:00,39.64,39.72,39.64,39.7,1590.0,32.1585,32.2234,32.1585,32.2072,1590.0
2020-08-27 14:40:00,39.76,39.8,39.76,39.76,468.0,32.2559,32.2883,32.2559,32.2559,468.0
2020-08-27 14:45:00,39.76,39.79,39.72,39.72,1570.0,32.2559,32.2802,32.2234,32.2234,1570.0
2020-08-27 14:50:00,39.7,39.71,39.65,39.65,1023.0,32.2072,32.2153,32.1666,32.1666,1023.0
2020-08-27 14:55:00,39.67,39.71,39.66,39.71,300.0,32.1829,32.2153,32.1748,32.2153,300.0
2020-08-27 15:00:00,39.7,39.76,39.7,39.73,2283.0,32.2072,32.2559,32.2072,32.2315,2283.0
2020-08-27 15:05:00,39.72,39.72,39.67,39.69,900.0,32.2234,32.2234,32.1829,32.1991,900.0
2020-08-27 15:10:00,39.73,39.73,39.68,39.7,3931.0,32.2315,32.2315,32.191,32.2072,3931.0
2020-08-27 15:15:00,39.68,39.75,39.68,39.74,900.0,32.191,32.2478,32.191,32.2397,900.0
2020-08-27 15:20:00,39.81,39.81,39.77,39.77,2100.0,32.2964,32.2964,32.264,32.264,2100.0
2020-08-27 15:25:00,39.78,39.79,39.74,39.75,1700.0,32.2721,32.2802,32.2397,32.2478,1700.0
2020-08-27 15:30:00,39.76,39.77,39.74,39.77,1000.0,32.2559,32.264,32.2397,32.264,1000.0
2020-08-27 15:35:00,39.77,39.77,39.68,39.72,1900.0,32.264,32.264,32.191,32.2234,1900.0
2020-08-27 15:40:00,39.71,39.77,39.69,39.69,1400.0,32.2153,32.264,32.1991,32.1991,1400.0
2020-08-27 15:45:00,39.71,39.78,39.68,39.74,3000.0,32.2153,32.2721,32.191,32.2397,3000.0
2020-08-27 15:50:00,39.74,39.81,39.72,39.79,4400.0,32.2397,32.2964,32.2234,32.2802,4400.0
2020-08-27 15:55:00,39.79,39.81,39.74,39.76,8396.0,32.2802,32.2964,32.2397,32.2559,8396.0
2020-08-28 09:30:00,39.74,39.98,39.74,39.98,300.0,32.2397,32.4344,32.2397,32.4344,300.0
2020-08-28 09:35:00,40.14,40.14,39.96,39.96,400.0,32.5642,32.5642,32.4181,32.4181,400.0
2020-08-28 09:40:00,39.94,40.18,39.94,40.17,667.0,32.4019,32.5966,32.4019,32.5885,667.0
2020-08-28 09:45:00,40.33,40.52,40.33,40.49,839.0,32.7183,32.8724,32.7183,32.8481,839.0
2020-08-28 09:50:00,40.52,40.53,40.33,40.36,1100.0,32.8724,32.8806,32.7183,32.7426,1100.0
2020-08-28 09:55:00,40.37,40.37,40.1,40.1,1250.0,32.7508,32.7508,32.5317,32.5317,1250.0
2020-08-28 10:00:00,40.14,40.14,39.81,39.81,300.0,32.5642,32.5642,32.2964,32.2964,300.0
2020-08-28 10:05:00,39.78,39.78,39.69,39.75,400.0,32.2721,32.2721,32.1991,32.2478,400.0
2020-08-28 10:10:00,39.81,39.81,39.79,39.79,200.0,32.2964,32.2964,32.2802,32.2802,200.0
2020-08-28 10:15:00,39.81,39.81,39.72,39.81,1852.0,32.2964,32.2964,32.2234,32.2964,1852.0
2020-08-28 10:20:00,39.94,40.02,39.85,39.9,2603.0,32.4019,32.4668,32.3289,32.3695,2603.0
2020-08-28 10:25:00,39.89,39.96,39.86,39.87,2900.0,32.3613,32.4181,32.337,32.3451,2900.0
2020-08-28 10:30:00,39.88,39.95,39.81,39.81,2441.0,32.3532,32.41,32.2964,32.2964,2441.0
2020-08-28 10:35:00,39.78,39.79,39.78,39.79,200.0,32.2721,32.2802,32.2721,32.2802,200.0
2020-08-28 10:40:00,39.84,39.9,39.84,39.87,900.0,32.3208,32.3695,32.3208,32.3451,900.0
2020-08-28 10:45:00,39.88,39.94,39.88,39.94,200.0,32.3532,32.4019,32.3532,32.4019,200.0
2020-08-28 10:50:00,39.94,39.94,39.94,39.94,0.0,32.4019,32.4019,32.4019,32.4019,0.0
2020-08-28 10:55:00,39.86,39.86,39.67,39.67,200.0,32.337,32.337,32.1829,32.1829,200.0
2020-08-28 11:00:00,39.68,39.68,39.68,39.68,100.0,32.191,32.191,32.191,32.191,100.0
2020-08-28 11:05:00,39.83,39.83,39.81,39.81,200.0,32.3127,32.3127,32.2964,32.2964,200.0
2020-08-28 11:10:00,39.81,39.81,39.81,39.81,0.0,32.2964,32.2964,32.2964,32.2964,0.0
2020-08-28 11:15:00,39.9,39.9,39.83,39.83,200.0,32.3695,32.3695,32.3127,32.3127,200.0
2020-08-28 11:20:00,39.79,39.81,39.79,39.81,700.0,32.2802,32.2964,32.2802,32.2964,700.0
2020-08-28 11:25:00,39.81,39.81,39.81,39.81,0.0,32.2964,32.2964,32.2964,32.2964,0.0
2020-08-28 11:30:00,39.88,39.88,39.88,39.88,100.0,32.3532,32.3532,32.3532,32.3532,100.0
2020-08-28 11:35:00,39.89,39.89,39.87,39.88,500.0,32.3613,32.3613,32.3451,32.3532,500.0
2020-08-28 11:40:00,39.85,39.9,39.85,39.9,607.0,32.3289,32.3695,32.3289,32.3695,607.0
2020-08-28 11:45:00,39.9,39.9,39.9,39.9,0.0,32.3695,32.3695,32.3695,32.3695,0.0
2020-08-28 11:50:00,39.9,39.9,39.9,39.9,0.0,32.3695,32.3695,32.3695,32.3695,0.0
2020-08-28 11:55:00,39.9,39.9,39.9,39.9,0.0,32.3695,32.3695,32.3695,32.3695,0.0
2020-08-28 12:00:00,39.72,39.72,39.68,39.68,1100.0,32.2234,32.2234,32.191,32.191,1100.0
2020-08-28 12:05:00,39.68,39.68,39.68,39.68,0.0,32.191,32.191,32.191,32.191,0.0
2020-08-28 12:10:00,39.82,39.82,39.82,39.82,100.0,32.3046,32.3046,32.3046,32.3046,100.0
2020-08-28 12:15:00,39.88,39.88,39.88,39.88,176.0,32.3532,32.3532,32.3532,32.3532,176.0
2020-08-28 12:20:00,39.88,39.88,39.88,39.88,100.0,32.3532,32.3532,32.3532,32.3532,100.0
2020-08-28 12:25:00,39.88,39.88,39.88,39.88,0.0,32.3532,32.3532,32.3532,32.3532,0.0
2020-08-28 12:30:00,39.89,39.89,39.89,39.89,100.0,32.3613,32.3613,32.3613,32.3613,100.0
2020-08-28 12:35:00,39.84,39.84,39.84,39.84,100.0,32.3208,32.3208,32.3208,32.3208,100.0
2020-08-28 12:40:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 12:45:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 12:50:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 12:55:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 13:00:00,39.9,39.9,39.9,39.9,100.0,32.3695,32.3695,32.3695,32.3695,100.0
2020-08-28 13:05:00,39.96,39.96,39.96,39.96,100.0,32.4181,32.4181,32.4181,32.4181,100.0
2020-08-28 13:10:00,39.91,39.91,39.9,39.9,200.0,32.3776,32.3776,32.3695,32.3695,200.0
2020-08-28 13:15:00,39.98,39.98,39.96,39.96,400.0,32.4344,32.4344,32.4181,32.4181,400.0
2020-08-28 13:20:00,39.84,39.84,39.84,39.84,100.0,32.3208,32.3208,32.3208,32.3208,100.0
2020-08-28 13:25:00,39.9,39.94,39.9,39.92,400.0,32.3695,32.4019,32.3695,32.3857,400.0
2020-08-28 13:30:00,39.98,39.99,39.98,39.98,1050.0,32.4344,32.4425,32.4344,32.4344,1050.0
2020-08-28 13:35:00,39.99,39.99,39.96,39.96,500.0,32.4425,32.4425,32.4181,32.4181,500.0
2020-08-28 13:40:00,40.1,40.1,40.09,40.09,300.0,32.5317,32.5317,32.5236,32.5236,300.0
2020-08-28 13:45:00,40.11,40.13,40.11,40.13,200.0,32.5398,32.5561,32.5398,32.5561,200.0
2020-08-28 13:50:00,40.13,40.13,40.13,40.13,0.0,32.5561,32.5561,32.5561,32.5561,0.0
2020-08-28 13:55:00,40.19,40.19,40.19,40.19,100.0,32.6047,32.6047,32.6047,32.6047,100.0
2020-08-28 14:00:00,40.17,40.17,40.1,40.1,1105.0,32.5885,32.5885,32.5317,32.5317,1105.0
2020-08-28 14:05:00,40.14,40.17,40.14,40.17,540.0,32.5642,32.5885,32.5642,32.5885,540.0
2020-08-28 14:10:00,40.23,40.33,40.22,40.32,600.0,32.6372,32.7183,32.6291,32.7102,600.0
2020-08-28 14:15:00,40.38,40.38,40.38,40.38,200.0,32.7589,32.7589,32.7589,32.7589,200.0
2020-08-28 14:20:00,40.4,40.49,40.37,40.49,500.0,32.7751,32.8481,32.7508,32.8481,500.0
2020-08-28 14:25:00,40.47,40.47,40.38,40.39,500.0,32.8319,32.8319,32.7589,32.767,500.0
2020-08-28 14:30:00,40.39,40.39,40.39,40.39,0.0,32.767,32.767,32.767,32.767,0.0
2020-08-28 14:35:00,40.43,40.43,40.4,40.4,400.0,32.7994,32.7994,32.7751,32.7751,400.0
2020-08-28 14:40:00,40.33,40.33,40.33,40.33,100.0,32.7183,32.7183,32.7183,32.7183,100.0
2020-08-28 14:45:00,40.34,40.35,40.34,40.35,200.0,32.7264,32.7345,32.7264,32.7345,200.0
2020-08-28 14:50:00,40.3,40.3,40.3,40.3,200.0,32.694,32.694,32.694,32.694,200.0
2020-08-28 14:55:00,40.36,40.36,40.36,40.36,200.0,32.7426,32.7426,32.7426,32.7426,200.0
2020-08-28 15:00:00,40.37,40.37,40.37,40.37,210.0,32.7508,32.7508,32.7508,32.7508,210.0
2020-08-28 15:05:00,40.37,40.37,40.37,40.37,0.0,32.7508,32.7508,32.7508,32.7508,0.0
2020-08-28 15:10:00,40.36,40.45,40.36,40.43,686.0,32.7426,32.8157,32.7426,32.7994,686.0
2020-08-28 15:15:00,40.42,40.42,40.33,40.33,1000.0,32.7913,32.7913,32.7183,32.7183,1000.0
2020-08-28 15:20:00,40.32,40.32,40.32,40.32,100.0,32.7102,32.7102,32.7102,32.7102,100.0
2020-08-28 15:25:00,40.3,40.32,40.29,40.29,920.0,32.694,32.7102,32.6859,32.6859,920.0
2020-08-28 15:30:00,40.28,40.28,40.22,40.22,500.0,32.6777,32.6777,32.6291,32.6291,500.0
2020-08-28 15:35:00,40.2,40.21,40.2,40.21,600.0,32.6128,32.621,32.6128,32.621,600.0
2020-08-28 15:40:00,40.2,40.22,40.17,40.22,800.0,32.6128,32.6291,32.5885,32.6291,800.0
2020-08-28 15:45:00,40.22,40.32,40.22,40.31,600.0,32.6291,32.7102,32.6291,32.7021,600.0
2020-08-28 15:50:00,40.28,40.28,40.18,40.18,2500.0,32.6777,32.6777,32.5966,32.5966,2500.0
2020-08-28 15:55:00,40.2,40.22,40.14,40.14,1788.0,32.6128,32.6291,32.5642,32.5642,1788.0
2020-08-31 09:30:00,40.0,40.0,39.65,39.65,2200.0,32.4506,32.4506,32.1666,32.1666,2200.0
2020-08-31 09:35:00,39.59,39.72,39.59,39.68,900.0,32.118,32.2234,32.118,32.191,900.0
2020-08-31 09:40:00,39.62,39.62,39.52,39.52,300.0,32.1423,32.1423,32.0612,32.0612,300.0
2020-08-31 09:45:00,39.41,39.41,39.3,39.33,1523.0,31.9719,31.9719,31.8827,31.907,1523.0
2020-08-31 09:50:00,39.36,39.36,39.14,39.14,801.0,31.9314,31.9314,31.7529,31.7529,801.0
2020-08-31 09:55:00,39.14,39.2,39.12,39.2,2878.0,31.7529,31.8016,31.7367,31.8016,2878.0
2020-08-31 10:00:00,39.26,39.31,39.15,39.31,2749.0,31.8503,31.8908,31.761,31.8908,2749.0
2020-08-31 10:05:00,39.35,39.43,39.29,39.43,1000.0,31.9233,31.9882,31.8746,31.9882,1000.0
2020-08-31 10:10:00,39.41,39.49,39.35,39.48,1631.0,31.9719,32.0368,31.9233,32.0287,1631.0
2020-08-31 10:15:00,39.46,39.52,39.45,39.46,1700.0,32.0125,32.0612,32.0044,32.0125,1700.0
2020-08-31 10:20:00,39.44,39.46,39.41,39.46,600.0,31.9963,32.0125,31.9719,32.0125,600.0
2020-08-31 10:25:00,39.5,39.79,39.5,39.79,2328.0,32.045,32.2802,32.045,32.2802,2328.0
2020-08-31 10:30:00,39.77,39.87,39.76,39.84,804.0,32.264,32.3451,32.2559,32.3208,804.0
2020-08-31 10:35:00,39.77,39.87,39.68,39.68,995.0,32.264,32.3451,32.191,32.191,995.0
2020-08-31 10:40:00,39.71,39.73,39.64,39.69,1100.0,32.2153,32.2315,32.1585,32.1991,1100.0
2020-08-31 10:45:00,39.65,39.7,39.65,39.7,700.0,32.1666,32.2072,32.1666,32.2072,700.0
2020-08-31 10:50:00,39.8,39.8,39.77,39.77,400.0,32.2883,32.2883,32.264,32.264,400.0
2020-08-31 10:55:00,39.81,39.82,39.75,39.79,1200.0,32.2964,32.3046,32.2478,32.2802,1200.0
2020-08-31 11:00:00,39.77,39.8,39.68,39.68,702.0,32.264,32.2883,32.191,32.191,702.0
2020-08-31 11:05:00,39.77,39.77,39.63,39.63,1200.0,32.264,32.264,32.1504,32.1504,1200.0
2020-08-31 11:10:00,39.64,39.65,39.64,39.65,300.0,32.1585,32.1666,32.1585,32.1666,300.0
2020-08-31 11:15:00,39.71,39.71,39.64,39.64,800.0,32.2153,32.2153,32.1585,32.1585,800.0
2020-08-31 11:20:00,39.66,39.66,39.55,39.55,300.0,32.1748,32.1748,32.0855,32.0855,300.0
2020-08-31 11:25:00,39.53,39.53,39.39,39.39,900.0,32.0693,32.0693,31.9557,31.9557,900.0
2020-08-31 11:30:00,39.46,39.46,39.43,39.43,500.0,32.0125,32.0125,31.9882,31.9882,500.0
2020-08-31 11:35:00,39.51,39.55,39.51,39.55,700.0,32.0531,32.0855,32.0531,32.0855,700.0
2020-08-31 11:40:00,39.52,39.54,39.5,39.5,600.0,32.0612,32.0774,32.045,32.045,600.0
2020-08-31 11:45:00,39.53,39.53,39.51,39.53,500.0,32.0693,32.0693,32.0531,32.0693,500.0
2020-08-31 11:50:00,39.55,39.59,39.49,39.51,1172.0,32.0855,32.118,32.0368,32.0531,1172.0
2020-08-31 11:55:00,39.48,39.48,39.46,39.48,799.0,32.0287,32.0287,32.0125,32.0287,799.0
2020-08-31 12:00:00,39.44,39.45,39.44,39.45,600.0,31.9963,32.0044,31.9963,32.0044,600.0
2020-08-31 12:05:00,39.42,39.44,39.4,39.4,675.0,31.9801,31.9963,31.9638,31.9638,675.0
2020-08-31 12:10:00,39.4,39.4,39.36,39.36,200.0,31.9638,31.9638,31.9314,31.9314,200.0
2020-08-31 12:15:00,39.36,39.4,39.36,39.4,400.0,31.9314,31.9638,31.9314,31.9638,400.0
2020-08-31 12:20:00,39.39,39.43,39.39,39.43,941.0,31.9557,31.9882,31.9557,31.9882,941.0
2020-08-31 12:25:00,39.34,39.35,39.34,39.35,300.0,31.9152,31.9233,31.9152,31.9233,300.0
2020-08-31 12:30:00,39.33,39.35,39.3,39.3,400.0,31.907,31.9233,31.8827,31.8827,400.0
2020-08-31 12:35:00,39.3,39.36,39.3,39.36,600.0,31.8827,31.9314,31.8827,31.9314,600.0
2020-08-31 12:40:00,39.37,39.39,39.37,39.37,400.0,31.9395,31.9557,31.9395,31.9395,400.0
2020-08-31 12:45:00,39.38,39.38,39.3,39.31,2780.0,31.9476,31.9476,31.8827,31.8908,2780.0
2020-08-31 12:50:00,39.35,39.35,39.32,39.35,1200.0,31.9233,31.9233,31.8989,31.9233,1200.0
2020-08-31 12:55:00,39.36,39.4,39.35,39.39,1594.0,31.9314,31.9638,31.9233,31.9557,1594.0
2020-08-31 13:00:00,39.39,39.39,39.32,39.33,3148.0,31.9557,31.9557,31.8989,31.907,3148.0
2020-08-31 13:05:00,39.34,39.34,39.25,39.3,4577.0,31.9152,31.9152,31.8421,31.8827,4577.0
2020-08-31 13:10:00,39.29,39.29,39.24,39.24,958.0,31.8746,31.8746,31.834,31.834,958.0
2020-08-31 13:15:00,39.24,39.29,39.23,39.29,2109.0,31.834,31.8746,31.8259,31.8746,2109.0
2020-08-31 13:20:00,39.22,39.24,39.15,39.15,1225.0,31.8178,31.834,31.761,31.761,1225.0
2020-08-31 13:25:00,39.16,39.2,39.12,39.13,1787.0,31.7691,31.8016,31.7367,31.7448,1787.0
2020-08-31 13:30:00,39.17,39.22,39.17,39.22,1590.0,31.7772,31.8178,31.7772,31.8178,1590.0
2020-08-31 13:35:00,39.22,39.22,39.2,39.2,500.0,31.8178,31.8178,31.8016,31.8016,500.0
2020-08-31 13:40:00,39.18,39.24,39.18,39.23,1700.0,31.7853,31.834,31.7853,31.8259,1700.0
2020-08-31 13:45:00,39.22,39.22,39.19,39.22,700.0,31.8178,31.8178,31.7935,31.8178,700.0
2020-08-31 13:50:00,39.21,39.21,39.18,39.19,648.0,31.8097,31.8097,31.7853,31.7935,648.0
2020-08-31 13:55:00,39.16,39.21,39.16,39.21,600.0,31.7691,31.8097,31.7691,31.8097,600.0
2020-08-31 14:00:00,39.18,39.18,39.14,39.14,1078.0,31.7853,31.7853,31.7529,31.7529,1078.0
2020-08-31 14:05:00,39.12,39.16,39.11,39.16,1097.0,31.7367,31.7691,31.7286,31.7691,1097.0
2020-08-31 14:10:00,39.1,39.11,39.06,39.06,1904.0,31.7204,31.7286,31.688,31.688,1904.0
2020-08-31 14:15:00,39.05,39.06,39.0,39.06,2961.0,31.6799,31.688,31.6393,31.688,2961.0
2020-08-31 14:20:00,39.06,39.13,39.01,39.12,2989.0,31.688,31.7448,31.6474,31.7367,2989.0
2020-08-31 14:25:00,39.12,39.12,39.04,39.05,2422.0,31.7367,31.7367,31.6718,31.6799,2422.0
2020-08-31 14:30:00,39.05,39.08,39.04,39.08,1074.0,31.6799,31.7042,31.6718,31.7042,1074.0
2020-08-31 14:35:00,39.11,39.11,39.08,39.1,1300.0,31.7286,31.7286,31.7042,31.7204,1300.0
2020-08-31 14:40:00,39.06,39.09,39.06,39.09,1100.0,31.688,31.7123,31.688,31.7123,1100.0
2020-08-31 14:45:00,39.05,39.18,39.05,39.17,1900.0,31.6799,31.7853,31.6799,31.7772,1900.0
2020-08-31 14:50:00,39.16,39.16,39.1,39.1,1213.0,31.7691,31.7691,31.7204,31.7204,1213.0
2020-08-31 14:55:00,39.1,39.1,39.04,39.08,3629.0,31.7204,31.7204,31.6718,31.7042,3629.0
2020-08-31 15:00:00,39.07,39.07,39.03,39.03,2868.0,31.6961,31.6961,31.6637,31.6637,2868.0
2020-08-31 15:05:00,39.04,39.16,39.04,39.16,1200.0,31.6718,31.7691,31.6718,31.7691,1200.0
2020-08-31 15:10:00,39.18,39.23,39.18,39.23,900.0,31.7853,31.8259,31.7853,31.8259,900.0
2020-08-31 15:15:00,39.24,39.24,39.19,39.19,1500.0,31.834,31.834,31.7935,31.7935,1500.0
2020-08-31 15:20:00,39.18,39.18,39.12,39.12,1200.0,31.7853,31.7853,31.7367,31.7367,1200.0
2020-08-31 15:25:00,39.09,39.12,39.06,39.11,1700.0,31.7123,31.7367,31.688,31.7286,1700.0
2020-08-31 15:30:00,39.11,39.14,39.09,39.14,1300.0,31.7286,31.7529,31.7123,31.7529,1300.0
2020-08-31 15:35:00,39.14,39.22,39.14,39.17,2652.0,31.7529,31.8178,31.7529,31.7772,2652.0
2020-08-31 15:40:00,39.09,39.09,39.06,39.07,1764.0,31.7123,31.7123,31.688,31.6961,1764.0
2020-08-31 15:45:00,39.06,39.15,39.06,39.15,4675.0,31.688,31.761,31.688,31.761,4675.0
2020-08-31 15:50:00,39.15,39.15,38.98,39.01,10369.0,31.761,31.761,31.6231,31.6474,10369.0
2020-08-31 15:55:00,39.01,39.06,38.96,38.96,6000.0,31.6474,31.688,31.6069,31.6069,6000.0
2020-09-01 09:30:00,38.8,38.8,38.48,38.54,2743.0,31.4771,31.4771,31.2175,31.2661,2743.0
2020-09-01 09:35:00,38.45,38.63,38.42,38.54,1100.0,31.1931,31.3392,31.1688,31.2661,1100.0
2020-09-01 09:40:00,38.58,38.73,38.44,38.64,3560.0,31.2986,31.4203,31.185,31.3473,3560.0
2020-09-01 09:45:00,38.65,38.8,38.65,38.8,6561.0,31.3554,31.4771,31.3554,31.4771,6561.0
2020-09-01 09:50:00,38.8,39.01,38.77,39.01,2221.0,31.4771,31.6474,31.4527,31.6474,2221.0
2020-09-01 09:55:00,38.94,39.03,38.9,38.95,2032.0,31.5906,31.6637,31.5582,31.5988,2032.0
2020-09-01 10:00:00,39.0,39.13,39.0,39.0,1260.0,31.6393,31.7448,31.6393,31.6393,1260.0
2020-09-01 10:05:00,39.11,39.14,38.97,38.98,1340.0,31.7286,31.7529,31.615,31.6231,1340.0
2020-09-01 10:10:00,39.0,39.0,38.79,38.81,2585.0,31.6393,31.6393,31.469,31.4852,2585.0
2020-09-01 10:15:00,38.8,38.9,38.75,38.87,1740.0,31.4771,31.5582,31.4365,31.5339,1740.0
2020-09-01 10:20:00,38.88,38.92,38.85,38.87,600.0,31.542,31.5744,31.5176,31.5339,600.0
2020-09-01 10:25:00,38.9,38.95,38.81,38.84,1000.0,31.5582,31.5988,31.4852,31.5095,1000.0
2020-09-01 10:30:00,38.89,39.02,38.89,38.97,1100.0,31.5501,31.6555,31.5501,31.615,1100.0
2020-09-01 10:35:00,38.89,38.95,38.89,38.91,908.0,31.5501,31.5988,31.5501,31.5663,908.0
2020-09-01 10:40:00,38.94,38.94,38.93,38.93,600.0,31.5906,31.5906,31.5825,31.5825,600.0
2020-09-01 10:45:00,39.0,39.0,38.92,38.93,5938.0,31.6393,31.6393,31.5744,31.5825,5938.0
2020-09-01 10:50:00,38.99,39.0,38.86,38.86,732.0,31.6312,31.6393,31.5257,31.5257,732.0
2020-09-01 10:55:00,38.85,38.88,38.8,38.88,1400.0,31.5176,31.542,31.4771,31.542,1400.0
2020-09-01 11:00:00,38.79,38.81,38.79,38.8,2008.0,31.469,31.4852,31.469,31.4771,2008.0
2020-09-01 11:05:00,38.74,38.79,38.7,38.76,3189.0,31.4284,31.469,31.3959,31.4446,3189.0
2020-09-01 11:10:00,38.74,38.74,38.56,38.56,1531.0,31.4284,31.4284,31.2824,31.2824,1531.0
2020-09-01 11:15:00,38.55,38.59,38.54,38.56,5133.0,31.2743,31.3067,31.2661,31.2824,5133.0
2020-09-01 11:20:00,38.54,38.56,38.44,38.44,2819.0,31.2661,31.2824,31.185,31.185,2819.0
2020-09-01 11:25:00,38.4,38.46,38.39,38.44,2616.0,31.1526,31.2012,31.1445,31.185,2616.0
2020-09-01 11:30:00,38.47,38.53,38.46,38.53,600.0,31.2094,31.258,31.2012,31.258,600.0
2020-09-01 11:35:00,38.54,38.61,38.54,38.58,900.0,31.2661,31.3229,31.2661,31.2986,900.0
2020-09-01 11:40:00,38.51,38.55,38.51,38.53,900.0,31.2418,31.2743,31.2418,31.258,900.0
2020-09-01 11:45:00,38.5,38.5,38.47,38.48,599.0,31.2337,31.2337,31.2094,31.2175,599.0
2020-09-01 11:50:00,38.55,38.56,38.55,38.55,500.0,31.2743,31.2824,31.2743,31.2743,500.0
2020-09-01 11:55:00,38.44,38.47,38.44,38.47,400.0,31.185,31.2094,31.185,31.2094,400.0
2020-09-01 12:00:00,38.42,38.45,38.41,38.42,900.0,31.1688,31.1931,31.1607,31.1688,900.0
2020-09-01 12:05:00,38.4,38.4,38.37,38.39,400.0,31.1526,31.1526,31.1282,31.1445,400.0
2020-09-01 12:10:00,38.4,38.4,38.29,38.3,2234.0,31.1526,31.1526,31.0633,31.0714,2234.0
2020-09-01 12:15:00,38.31,38.31,38.27,38.27,662.0,31.0795,31.0795,31.0471,31.0471,662.0
2020-09-01 12:20:00,38.36,38.37,38.36,38.36,600.0,31.1201,31.1282,31.1201,31.1201,600.0
2020-09-01 12:25:00,38.39,38.39,38.38,38.38,300.0,31.1445,31.1445,31.1363,31.1363,300.0
2020-09-01 12:30:00,38.41,38.41,38.3,38.31,2032.0,31.1607,31.1607,31.0714,31.0795,2032.0
2020-09-01 12:35:00,38.3,38.31,38.21,38.21,800.0,31.0714,31.0795,30.9984,30.9984,800.0
2020-09-01 12:40:00,38.22,38.28,38.22,38.24,1500.0,31.0065,31.0552,31.0065,31.0228,1500.0
2020-09-01 12:45:00,38.26,38.29,38.26,38.29,200.0,31.039,31.0633,31.039,31.0633,200.0
2020-09-01 12:50:00,38.37,38.41,38.37,38.41,600.0,31.1282,31.1607,31.1282,31.1607,600.0
2020-09-01 12:55:00,38.38,38.47,38.38,38.47,300.0,31.1363,31.2094,31.1363,31.2094,300.0
2020-09-01 13:00:00,38.48,38.48,38.43,38.43,250.0,31.2175,31.2175,31.1769,31.1769,250.0
2020-09-01 13:05:00,38.43,38.49,38.41,38.49,1000.0,31.1769,31.2256,31.1607,31.2256,1000.0
2020-09-01 13:10:00,38.49,38.51,38.48,38.51,900.0,31.2256,31.2418,31.2175,31.2418,900.0
2020-09-01 13:15:00,38.56,38.56,38.55,38.55,302.0,31.2824,31.2824,31.2743,31.2743,302.0
2020-09-01 13:20:00,38.51,38.51,38.47,38.5,2415.0,31.2418,31.2418,31.2094,31.2337,2415.0
2020-09-01 13:25:00,38.48,38.54,38.48,38.51,700.0,31.2175,31.2661,31.2175,31.2418,700.0
2020-09-01 13:30:00,38.55,38.55,38.54,38.54,276.0,31.2743,31.2743,31.2661,31.2661,276.0
2020-09-01 13:35:00,38.53,38.54,38.52,38.54,912.0,31.258,31.2661,31.2499,31.2661,912.0
2020-09-01 13:40:00,38.56,38.67,38.52,38.67,1399.0,31.2824,31.3716,31.2499,31.3716,1399.0
2020-09-01 13:45:00,38.7,38.81,38.7,38.81,500.0,31.3959,31.4852,31.3959,31.4852,500.0
2020-09-01 13:50:00,38.83,38.84,38.78,38.82,900.0,31.5014,31.5095,31.4608,31.4933,900.0
2020-09-01 13:55:00,38.72,38.74,38.63,38.63,500.0,31.4122,31.4284,31.3392,31.3392,500.0
2020-09-01 14:00:00,38.62,38.71,38.62,38.69,600.0,31.331,31.4041,31.331,31.3878,600.0
2020-09-01 14:05:00,38.66,38.66,38.62,38.62,598.0,31.3635,31.3635,31.331,31.331,598.0
2020-09-01 14:10:00,38.66,38.66,38.62,38.62,400.0,31.3635,31.3635,31.331,31.331,400.0
2020-09-01 14:15:00,38.61,38.61,38.61,38.61,300.0,31.3229,31.3229,31.3229,31.3229,300.0
2020-09-01 14:20:00,38.64,38.64,38.62,38.62,400.0,31.3473,31.3473,31.331,31.331,400.0
2020-09-01 14:25:00,38.63,38.63,38.53,38.56,1240.0,31.3392,31.3392,31.258,31.2824,1240.0
2020-09-01 14:30:00,38.54,38.56,38.54,38.54,850.0,31.2661,31.2824,31.2661,31.2661,850.0
2020-09-01 14:35:00,38.54,38.59,38.54,38.56,1000.0,31.2661,31.3067,31.2661,31.2824,1000.0
2020-09-01 14:40:00,38.56,38.6,38.54,38.6,500.0,31.2824,31.3148,31.2661,31.3148,500.0
2020-09-01 14:45:00,38.59,38.6,38.52,38.52,400.0,31.3067,31.3148,31.2499,31.2499,400.0
2020-09-01 14:50:00,38.51,38.51,38.46,38.46,400.0,31.2418,31.2418,31.2012,31.2012,400.0
2020-09-01 14:55:00,38.38,38.41,38.37,38.37,500.0,31.1363,31.1607,31.1282,31.1282,500.0
2020-09-01 15:00:00,38.33,38.33,38.29,38.32,1550.0,31.0958,31.0958,31.0633,31.0877,1550.0
2020-09-01 15:05:00,38.31,38.32,38.27,38.29,1500.0,31.0795,31.0877,31.0471,31.0633,1500.0
2020-09-01 15:10:00,38.27,38.27,38.23,38.23,882.0,31.0471,31.0471,31.0146,31.0146,882.0
2020-09-01 15:15:00,38.22,38.24,38.22,38.24,550.0,31.0065,31.0228,31.0065,31.0228,550.0
2020-09-01 15:20:00,38.23,38.25,38.18,38.25,700.0,31.0146,31.0309,30.9741,31.0309,700.0
2020-09-01 15:25:00,38.24,38.26,38.24,38.26,733.0,31.0228,31.039,31.0228,31.039,733.0
2020-09-01 15:30:00,38.28,38.35,38.28,38.35,1900.0,31.0552,31.112,31.0552,31.112,1900.0
2020-09-01 15:35:00,38.37,38.39,38.36,38.39,2221.0,31.1282,31.1445,31.1201,31.1445,2221.0
2020-09-01 15:40:00,38.41,38.44,38.39,38.44,1100.0,31.1607,31.185,31.1445,31.185,1100.0
2020-09-01 15:45:00,38.45,38.47,38.39,38.39,5074.0,31.1931,31.2094,31.1445,31.1445,5074.0
2020-09-01 15:50:00,38.28,38.37,38.28,38.3,6022.0,31.0552,31.1282,31.0552,31.0714,6022.0
2020-09-01 15:55:00,38.33,38.5,38.32,38.46,10021.0,31.0958,31.2337,31.0877,31.2012,10021.0
2020-09-02 09:30:00,38.09,38.09,37.94,38.08,2163.0,30.9011,30.9011,30.7794,30.893,2163.0
2020-09-02 09:35:00,38.19,38.19,37.76,37.81,2262.0,30.9822,30.9822,30.6334,30.6739,2262.0
2020-09-02 09:40:00,37.95,37.95,37.8,37.81,1049.0,30.7875,30.7875,30.6658,30.6739,1049.0
2020-09-02 09:45:00,37.72,37.74,37.62,37.62,3107.0,30.6009,30.6171,30.5198,30.5198,3107.0
2020-09-02 09:50:00,37.64,37.87,37.64,37.79,800.0,30.536,30.7226,30.536,30.6577,800.0
2020-09-02 09:55:00,37.81,38.14,37.81,38.14,1400.0,30.6739,30.9416,30.6739,30.9416,1400.0
2020-09-02 10:00:00,38.04,38.04,37.71,37.73,13851.0,30.8605,30.8605,30.5928,30.609,13851.0
2020-09-02 10:05:00,37.75,37.8,37.5,37.54,7529.0,30.6252,30.6658,30.4224,30.4549,7529.0
2020-09-02 10:10:00,37.61,37.77,37.54,37.57,3049.0,30.5117,30.6415,30.4549,30.4792,3049.0
2020-09-02 10:15:00,37.64,37.64,37.42,37.45,3169.0,30.536,30.536,30.3575,30.3819,3169.0
2020-09-02 10:20:00,37.47,37.47,37.22,37.26,4529.0,30.3981,30.3981,30.1953,30.2277,4529.0
2020-09-02 10:25:00,37.25,37.5,37.18,37.5,3085.0,30.2196,30.4224,30.1628,30.4224,3085.0
2020-09-02 10:30:00,37.57,37.7,37.57,37.66,1157.0,30.4792,30.5847,30.4792,30.5522,1157.0
2020-09-02 10:35:00,37.67,37.71,37.57,37.57,1000.0,30.5603,30.5928,30.4792,30.4792,1000.0
2020-09-02 10:40:00,37.67,37.72,37.59,37.72,900.0,30.5603,30.6009,30.4954,30.6009,900.0
2020-09-02 10:45:00,37.68,37.76,37.65,37.65,1700.0,30.5685,30.6334,30.5441,30.5441,1700.0
2020-09-02 10:50:00,37.67,37.78,37.66,37.71,1600.0,30.5603,30.6496,30.5522,30.5928,1600.0
2020-09-02 10:55:00,37.69,37.79,37.69,37.72,1400.0,30.5766,30.6577,30.5766,30.6009,1400.0
2020-09-02 11:00:00,37.73,37.78,37.65,37.67,5708.0,30.609,30.6496,30.5441,30.5603,5708.0
2020-09-02 11:05:00,37.63,37.64,37.55,37.64,800.0,30.5279,30.536,30.463,30.536,800.0
2020-09-02 11:10:00,37.65,37.7,37.61,37.61,1300.0,30.5441,30.5847,30.5117,30.5117,1300.0
2020-09-02 11:15:00,37.61,37.63,37.54,37.54,2350.0,30.5117,30.5279,30.4549,30.4549,2350.0
2020-09-02 11:20:00,37.5,37.54,37.39,37.39,1900.0,30.4224,30.4549,30.3332,30.3332,1900.0
2020-09-02 11:25:00,37.35,37.38,37.3,37.37,2768.0,30.3007,30.3251,30.2602,30.317,2768.0
2020-09-02 11:30:00,37.33,37.35,37.32,37.35,900.0,30.2845,30.3007,30.2764,30.3007,900.0
2020-09-02 11:35:00,37.32,37.32,37.22,37.23,4926.0,30.2764,30.2764,30.1953,30.2034,4926.0
2020-09-02 11:40:00,37.22,37.3,37.2,37.24,1100.0,30.1953,30.2602,30.179,30.2115,1100.0
2020-09-02 11:45:00,37.2,37.41,37.18,37.4,1413.0,30.179,30.3494,30.1628,30.3413,1413.0
2020-09-02 11:50:00,37.39,37.43,37.37,37.37,712.0,30.3332,30.3656,30.317,30.317,712.0
2020-09-02 11:55:00,37.35,37.39,37.31,37.37,1100.0,30.3007,30.3332,30.2683,30.317,1100.0
2020-09-02 12:00:00,37.34,37.41,37.34,37.39,5062.0,30.2926,30.3494,30.2926,30.3332,5062.0
2020-09-02 12:05:00,37.41,37.47,37.37,37.47,400.0,30.3494,30.3981,30.317,30.3981,400.0
2020-09-02 12:10:00,37.48,37.48,37.34,37.34,200.0,30.4062,30.4062,30.2926,30.2926,200.0
2020-09-02 12:15:00,37.28,37.28,37.22,37.24,2100.0,30.2439,30.2439,30.1953,30.2115,2100.0
2020-09-02 12:20:00,37.33,37.36,37.29,37.36,700.0,30.2845,30.3088,30.2521,30.3088,700.0
2020-09-02 12:25:00,37.39,37.39,37.35,37.37,500.0,30.3332,30.3332,30.3007,30.317,500.0
2020-09-02 12:30:00,37.38,37.38,37.35,37.35,200.0,30.3251,30.3251,30.3007,30.3007,200.0
2020-09-02 12:35:00,37.33,37.46,37.33,37.46,918.0,30.2845,30.39,30.2845,30.39,918.0
2020-09-02 12:40:00,37.39,37.4,37.35,37.38,1722.0,30.3332,30.3413,30.3007,30.3251,1722.0
2020-09-02 12:45:00,37.35,37.39,37.32,37.32,500.0,30.3007,30.3332,30.2764,30.2764,500.0
2020-09-02 12:50:00,37.32,37.32,37.26,37.3,2540.0,30.2764,30.2764,30.2277,30.2602,2540.0
2020-09-02 12:55:00,37.28,37.35,37.28,37.35,2871.0,30.2439,30.3007,30.2439,30.3007,2871.0
2020-09-02 13:00:00,37.34,37.36,37.29,37.36,1800.0,30.2926,30.3088,30.2521,30.3088,1800.0
2020-09-02 13:05:00,37.3,37.37,37.29,37.37,1900.0,30.2602,30.317,30.2521,30.317,1900.0
2020-09-02 13:10:00,37.41,37.41,37.33,37.36,2400.0,30.3494,30.3494,30.2845,30.3088,2400.0
2020-09-02 13:15:00,37.37,37.38,37.33,37.36,1400.0,30.317,30.3251,30.2845,30.3088,1400.0
2020-09-02 13:20:00,37.33,37.36,37.33,37.36,1700.0,30.2845,30.3088,30.2845,30.3088,1700.0
2020-09-02 13:25:00,37.35,37.41,37.32,37.41,1100.0,30.3007,30.3494,30.2764,30.3494,1100.0
2020-09-02 13:30:00,37.38,37.38,37.28,37.28,1868.0,30.3251,30.3251,30.2439,30.2439,1868.0
2020-09-02 13:35:00,37.25,37.25,37.21,37.22,1300.0,30.2196,30.2196,30.1872,30.1953,1300.0
2020-09-02 13:40:00,37.18,37.2,37.14,37.14,994.0,30.1628,30.179,30.1304,30.1304,994.0
2020-09-02 13:45:00,37.14,37.14,36.99,36.99,2928.0,30.1304,30.1304,30.0087,30.0087,2928.0
2020-09-02 13:50:00,36.99,37.0,36.74,36.74,4822.0,30.0087,30.0168,29.8059,29.8059,4822.0
2020-09-02 13:55:00,36.74,36.86,36.73,36.77,1200.0,29.8059,29.9032,29.7978,29.8302,1200.0
2020-09-02 14:00:00,36.75,36.75,36.64,36.69,1100.0,29.814,29.814,29.7247,29.7653,1100.0
2020-09-02 14:05:00,36.71,36.79,36.67,36.79,600.0,29.7815,29.8464,29.7491,29.8464,600.0
2020-09-02 14:10:00,36.76,36.76,36.67,36.7,432.0,29.8221,29.8221,29.7491,29.7734,432.0
2020-09-02 14:15:00,36.65,36.69,36.64,36.69,400.0,29.7328,29.7653,29.7247,29.7653,400.0
2020-09-02 14:20:00,36.7,36.71,36.64,36.71,4046.0,29.7734,29.7815,29.7247,29.7815,4046.0
2020-09-02 14:25:00,36.66,36.71,36.64,36.71,1100.0,29.741,29.7815,29.7247,29.7815,1100.0
2020-09-02 14:30:00,36.74,36.77,36.7,36.74,1585.0,29.8059,29.8302,29.7734,29.8059,1585.0
2020-09-02 14:35:00,36.69,36.73,36.68,36.68,1000.0,29.7653,29.7978,29.7572,29.7572,1000.0
2020-09-02 14:40:00,36.64,36.76,36.63,36.74,1941.0,29.7247,29.8221,29.7166,29.8059,1941.0
2020-09-02 14:45:00,36.77,36.77,36.71,36.75,1012.0,29.8302,29.8302,29.7815,29.814,1012.0
2020-09-02 14:50:00,36.71,36.73,36.65,36.67,4315.0,29.7815,29.7978,29.7328,29.7491,4315.0
2020-09-02 14:55:00,36.66,36.66,36.5,36.5,8791.0,29.741,29.741,29.6112,29.6112,8791.0
2020-09-02 15:00:00,36.51,36.65,36.51,36.6,11250.0,29.6193,29.7328,29.6193,29.6923,11250.0
2020-09-02 15:05:00,36.61,36.66,36.58,36.65,6999.0,29.7004,29.741,29.6761,29.7328,6999.0
2020-09-02 15:10:00,36.64,36.7,36.56,36.68,9389.0,29.7247,29.7734,29.6598,29.7572,9389.0
2020-09-02 15:15:00,36.66,36.71,36.56,36.57,9145.0,29.741,29.7815,29.6598,29.6679,9145.0
2020-09-02 15:20:00,36.56,36.58,36.51,36.55,9696.0,29.6598,29.6761,29.6193,29.6517,9696.0
2020-09-02 15:25:00,36.53,36.63,36.53,36.53,5723.0,29.6355,29.7166,29.6355,29.6355,5723.0
2020-09-02 15:30:00,36.55,36.55,36.46,36.47,7735.0,29.6517,29.6517,29.5787,29.5868,7735.0
2020-09-02 15:35:00,36.46,36.47,36.42,36.44,8864.0,29.5787,29.5868,29.5463,29.5625,8864.0
2020-09-02 15:40:00,36.44,36.48,36.4,36.47,10512.0,29.5625,29.5949,29.53,29.5868,10512.0
2020-09-02 15:45:00,36.47,36.47,36.38,36.45,9651.0,29.5868,29.5868,29.5138,29.5706,9651.0
2020-09-02 15:50:00,36.48,36.49,36.43,36.45,15571.0,29.5949,29.603,29.5544,29.5706,15571.0
2020-09-02 15:55:00,36.45,36.45,36.26,36.35,30547.0,29.5706,29.5706,29.4165,29.4895,30547.0
2020-09-03 09:30:00,36.29,36.56,36.17,36.18,2300.0,29.4408,29.6598,29.3434,29.3516,2300.0
2020-09-03 09:35:00,36.2,36.41,36.03,36.1,4904.0,29.3678,29.5381,29.2299,29.2867,4904.0
2020-09-03 09:40:00,36.13,36.44,36.13,36.41,2800.0,29.311,29.5625,29.311,29.5381,2800.0
2020-09-03 09:45:00,36.42,36.91,36.37,36.75,4657.0,29.5463,29.9438,29.5057,29.814,4657.0
2020-09-03 09:50:00,36.71,36.72,36.36,36.52,5009.0,29.7815,29.7896,29.4976,29.6274,5009.0
2020-09-03 09:55:00,36.46,36.93,36.39,36.87,6842.0,29.5787,29.96,29.5219,29.9113,6842.0
2020-09-03 10:00:00,36.75,36.75,36.5,36.55,1200.0,29.814,29.814,29.6112,29.6517,1200.0
2020-09-03 10:05:00,36.41,36.41,36.35,36.36,1000.0,29.5381,29.5381,29.4895,29.4976,1000.0
2020-09-03 10:10:00,36.39,36.55,36.39,36.49,3002.0,29.5219,29.6517,29.5219,29.603,3002.0
2020-09-03 10:15:00,36.46,36.58,36.41,36.52,2400.0,29.5787,29.6761,29.5381,29.6274,2400.0
2020-09-03 10:20:00,36.51,36.69,36.36,36.36,2700.0,29.6193,29.7653,29.4976,29.4976,2700.0
2020-09-03 10:25:00,36.43,36.54,36.42,36.54,3163.0,29.5544,29.6436,29.5463,29.6436,3163.0
2020-09-03 10:30:00,36.55,36.59,36.47,36.56,2113.0,29.6517,29.6842,29.5868,29.6598,2113.0
2020-09-03 10:35:00,36.51,36.51,36.41,36.46,1000.0,29.6193,29.6193,29.5381,29.5787,1000.0
2020-09-03 10:40:00,36.44,36.44,36.16,36.16,2226.0,29.5625,29.5625,29.3353,29.3353,2226.0
2020-09-03 10:45:00,36.19,36.29,36.18,36.22,3336.0,29.3597,29.4408,29.3516,29.384,3336.0
2020-09-03 10:50:00,36.18,36.18,36.06,36.14,3099.0,29.3516,29.3516,29.2542,29.3191,3099.0
2020-09-03 10:55:00,36.12,36.2,36.09,36.18,1700.0,29.3029,29.3678,29.2785,29.3516,1700.0
2020-09-03 11:00:00,36.1,36.1,35.97,35.98,2356.0,29.2867,29.2867,29.1812,29.1893,2356.0
2020-09-03 11:05:00,35.98,36.05,35.95,35.97,2840.0,29.1893,29.2461,29.165,29.1812,2840.0
2020-09-03 11:10:00,36.01,36.06,35.95,35.98,718.0,29.2136,29.2542,29.165,29.1893,718.0
2020-09-03 11:15:00,35.95,35.97,35.62,35.62,3190.0,29.165,29.1812,28.8972,28.8972,3190.0
2020-09-03 11:20:00,35.63,35.7,35.5,35.69,5217.0,28.9054,28.9621,28.7999,28.954,5217.0
2020-09-03 11:25:00,35.64,35.79,35.64,35.77,2100.0,28.9135,29.0352,28.9135,29.0189,2100.0
2020-09-03 11:30:00,35.72,35.98,35.72,35.91,1300.0,28.9784,29.1893,28.9784,29.1325,1300.0
2020-09-03 11:35:00,35.85,36.12,35.85,36.12,1807.0,29.0838,29.3029,29.0838,29.3029,1807.0
2020-09-03 11:40:00,36.26,36.29,36.21,36.21,700.0,29.4165,29.4408,29.3759,29.3759,700.0
2020-09-03 11:45:00,36.2,36.22,36.2,36.2,1200.0,29.3678,29.384,29.3678,29.3678,1200.0
2020-09-03 11:50:00,36.12,36.28,36.12,36.27,1816.0,29.3029,29.4327,29.3029,29.4246,1816.0
2020-09-03 11:55:00,36.23,36.23,36.09,36.11,1700.0,29.3921,29.3921,29.2785,29.2948,1700.0
2020-09-03 12:00:00,36.09,36.3,36.08,36.3,1600.0,29.2785,29.4489,29.2704,29.4489,1600.0
2020-09-03 12:05:00,36.3,36.4,36.28,36.29,4570.0,29.4489,29.53,29.4327,29.4408,4570.0
2020-09-03 12:10:00,36.38,36.41,36.33,36.33,800.0,29.5138,29.5381,29.4732,29.4732,800.0
2020-09-03 12:15:00,36.3,36.37,36.23,36.37,1100.0,29.4489,29.5057,29.3921,29.5057,1100.0
2020-09-03 12:20:00,36.37,36.37,36.32,36.36,1000.0,29.5057,29.5057,29.4651,29.4976,1000.0
2020-09-03 12:25:00,36.35,36.38,36.3,36.33,4110.0,29.4895,29.5138,29.4489,29.4732,4110.0
2020-09-03 12:30:00,36.32,36.35,36.28,36.28,800.0,29.4651,29.4895,29.4327,29.4327,800.0
2020-09-03 12:35:00,36.19,36.26,36.18,36.2,1000.0,29.3597,29.4165,29.3516,29.3678,1000.0
2020-09-03 12:40:00,36.12,36.15,36.07,36.07,2065.0,29.3029,29.3272,29.2623,29.2623,2065.0
2020-09-03 12:45:00,36.01,36.09,36.01,36.05,4870.0,29.2136,29.2785,29.2136,29.2461,4870.0
2020-09-03 12:50:00,36.08,36.08,35.98,36.04,400.0,29.2704,29.2704,29.1893,29.238,400.0
2020-09-03 12:55:00,36.09,36.19,36.09,36.12,1200.0,29.2785,29.3597,29.2785,29.3029,1200.0
2020-09-03 13:00:00,36.09,36.09,35.94,35.94,1300.0,29.2785,29.2785,29.1569,29.1569,1300.0
2020-09-03 13:05:00,35.93,36.03,35.92,36.01,1100.0,29.1487,29.2299,29.1406,29.2136,1100.0
2020-09-03 13:10:00,36.01,36.01,35.94,35.95,1600.0,29.2136,29.2136,29.1569,29.165,1600.0
2020-09-03 13:15:00,35.93,35.95,35.8,35.8,2736.0,29.1487,29.165,29.0433,29.0433,2736.0
2020-09-03 13:20:00,35.78,35.82,35.77,35.8,800.0,29.027,29.0595,29.0189,29.0433,800.0
2020-09-03 13:25:00,35.77,35.81,35.75,35.79,1468.0,29.0189,29.0514,29.0027,29.0352,1468.0
2020-09-03 13:30:00,35.74,35.74,35.61,35.67,1637.0,28.9946,28.9946,28.8891,28.9378,1637.0
2020-09-03 13:35:00,35.7,35.75,35.68,35.75,600.0,28.9621,29.0027,28.9459,29.0027,600.0
2020-09-03 13:40:00,35.76,35.8,35.72,35.74,1700.0,29.0108,29.0433,28.9784,28.9946,1700.0
2020-09-03 13:45:00,35.76,35.78,35.69,35.69,1285.0,29.0108,29.027,28.954,28.954,1285.0
2020-09-03 13:50:00,35.69,35.8,35.69,35.77,700.0,28.954,29.0433,28.954,29.0189,700.0
2020-09-03 13:55:00,35.8,35.8,35.8,35.8,300.0,29.0433,29.0433,29.0433,29.0433,300.0
2020-09-03 14:00:00,35.8,35.8,35.7,35.79,862.0,29.0433,29.0433,28.9621,29.0352,862.0
2020-09-03 14:05:00,35.76,35.79,35.72,35.78,1300.0,29.0108,29.0352,28.9784,29.027,1300.0
2020-09-03 14:10:00,35.81,35.81,35.73,35.73,900.0,29.0514,29.0514,28.9865,28.9865,900.0
2020-09-03 14:15:00,35.75,35.75,35.71,35.72,1198.0,29.0027,29.0027,28.9703,28.9784,1198.0
2020-09-03 14:20:00,35.7,35.74,35.69,35.69,745.0,28.9621,28.9946,28.954,28.954,745.0
2020-09-03 14:25:00,35.67,35.8,35.67,35.8,900.0,28.9378,29.0433,28.9378,29.0433,900.0
2020-09-03 14:30:00,35.83,35.96,35.82,35.92,5625.0,29.0676,29.1731,29.0595,29.1406,5625.0
2020-09-03 14:35:00,35.89,35.89,35.84,35.85,1400.0,29.1163,29.1163,29.0757,29.0838,1400.0
2020-09-03 14:40:00,35.84,35.85,35.77,35.78,1600.0,29.0757,29.0838,29.0189,29.027,1600.0
2020-09-03 14:45:00,35.79,35.79,35.75,35.76,300.0,29.0352,29.0352,29.0027,29.0108,300.0
2020-09-03 14:50:00,35.69,35.73,35.6,35.63,2100.0,28.954,28.9865,28.881,28.9054,2100.0
2020-09-03 14:55:00,35.62,35.67,35.62,35.63,1100.0,28.8972,28.9378,28.8972,28.9054,1100.0
2020-09-03 15:00:00,35.64,35.7,35.64,35.65,718.0,28.9135,28.9621,28.9135,28.9216,718.0
2020-09-03 15:05:00,35.7,35.75,35.62,35.74,2277.0,28.9621,29.0027,28.8972,28.9946,2277.0
2020-09-03 15:10:00,35.75,35.79,35.7,35.79,2400.0,29.0027,29.0352,28.9621,29.0352,2400.0
2020-09-03 15:15:00,35.85,35.87,35.79,35.82,2200.0,29.0838,29.1001,29.0352,29.0595,2200.0
2020-09-03 15:20:00,35.77,35.77,35.67,35.67,1100.0,29.0189,29.0189,28.9378,28.9378,1100.0
2020-09-03 15:25:00,35.63,35.74,35.56,35.69,5042.0,28.9054,28.9946,28.8486,28.954,5042.0
2020-09-03 15:30:00,35.67,35.7,35.59,35.59,8714.0,28.9378,28.9621,28.8729,28.8729,8714.0
2020-09-03 15:35:00,35.6,35.86,35.6,35.76,9810.0,28.881,29.092,28.881,29.0108,9810.0
2020-09-03 15:40:00,35.75,35.78,35.69,35.75,8699.0,29.0027,29.027,28.954,29.0027,8699.0
2020-09-03 15:45:00,35.77,35.79,35.67,35.71,7921.0,29.0189,29.0352,28.9378,28.9703,7921.0
2020-09-03 15:50:00,35.7,35.81,35.65,35.81,14163.0,28.9621,29.0514,28.9216,29.0514,14163.0
2020-09-03 15:55:00,35.81,35.82,35.72,35.76,22160.0,29.0514,29.0595,28.9784,29.0108,22160.0
2020-09-04 09:30:00,36.1,36.22,35.88,36.22,5654.0,29.2867,29.384,29.1082,29.384,5654.0
2020-09-04 09:35:00,36.25,36.27,36.09,36.12,2597.0,29.4083,29.4246,29.2785,29.3029,2597.0
2020-09-04 09:40:00,36.15,36.2,36.1,36.17,2000.0,29.3272,29.3678,29.2867,29.3434,2000.0
2020-09-04 09:45:00,36.13,36.38,36.12,36.35,6410.0,29.311,29.5138,29.3029,29.4895,6410.0
2020-09-04 09:50:00,36.35,36.35,36.03,36.06,3100.0,29.4895,29.4895,29.2299,29.2542,3100.0
2020-09-04 09:55:00,36.07,36.12,35.94,35.98,800.0,29.2623,29.3029,29.1569,29.1893,800.0
2020-09-04 10:00:00,35.95,36.0,35.9,35.94,2600.0,29.165,29.2055,29.1244,29.1569,2600.0
2020-09-04 10:05:00,36.02,36.02,36.02,36.02,100.0,29.2218,29.2218,29.2218,29.2218,100.0
2020-09-04 10:10:00,36.01,36.01,35.97,36.0,400.0,29.2136,29.2136,29.1812,29.2055,400.0
2020-09-04 10:15:00,36.0,36.0,35.77,35.8,850.0,29.2055,29.2055,29.0189,29.0433,850.0
2020-09-04 10:20:00,35.67,35.98,35.66,35.95,800.0,28.9378,29.1893,28.9297,29.165,800.0
2020-09-04 10:25:00,35.86,35.88,35.65,35.65,2077.0,29.092,29.1082,28.9216,28.9216,2077.0
2020-09-04 10:30:00,35.7,35.74,35.65,35.65,888.0,28.9621,28.9946,28.9216,28.9216,888.0
2020-09-04 10:35:00,35.53,35.53,35.34,35.4,1500.0,28.8242,28.8242,28.6701,28.7188,1500.0
2020-09-04 10:40:00,35.41,35.42,35.15,35.15,600.0,28.7269,28.735,28.516,28.516,600.0
2020-09-04 10:45:00,35.19,35.34,35.19,35.33,800.0,28.5484,28.6701,28.5484,28.662,800.0
2020-09-04 10:50:00,35.29,35.34,35.24,35.3,1268.0,28.6295,28.6701,28.589,28.6376,1268.0
2020-09-04 10:55:00,35.31,35.41,35.31,35.41,900.0,28.6458,28.7269,28.6458,28.7269,900.0
2020-09-04 11:00:00,35.4,35.4,35.23,35.23,600.0,28.7188,28.7188,28.5809,28.5809,600.0
2020-09-04 11:05:00,35.26,35.26,35.0,35.0,3400.0,28.6052,28.6052,28.3943,28.3943,3400.0
2020-09-04 11:10:00,34.99,34.99,34.99,34.99,100.0,28.3862,28.3862,28.3862,28.3862,100.0
2020-09-04 11:15:00,35.4,35.4,35.3,35.32,748.0,28.7188,28.7188,28.6376,28.6539,748.0
2020-09-04 11:20:00,35.43,35.45,35.25,35.25,1255.0,28.7431,28.7593,28.5971,28.5971,1255.0
2020-09-04 11:25:00,35.26,35.26,35.15,35.24,1264.0,28.6052,28.6052,28.516,28.589,1264.0
2020-09-04 11:30:00,35.42,35.42,35.33,35.35,400.0,28.735,28.735,28.662,28.6782,400.0
2020-09-04 11:35:00,35.33,35.4,35.33,35.4,400.0,28.662,28.7188,28.662,28.7188,400.0
2020-09-04 11:40:00,35.37,35.38,35.21,35.21,1229.0,28.6944,28.7025,28.5646,28.5646,1229.0
2020-09-04 11:45:00,35.2,35.25,35.18,35.18,1600.0,28.5565,28.5971,28.5403,28.5403,1600.0
2020-09-04 11:50:00,35.23,35.35,35.19,35.35,700.0,28.5809,28.6782,28.5484,28.6782,700.0
2020-09-04 11:55:00,35.31,35.31,35.22,35.26,590.0,28.6458,28.6458,28.5727,28.6052,590.0
2020-09-04 12:00:00,35.24,35.24,35.09,35.09,800.0,28.589,28.589,28.4673,28.4673,800.0
2020-09-04 12:05:00,35.08,35.2,35.05,35.16,1630.0,28.4592,28.5565,28.4348,28.5241,1630.0
2020-09-04 12:10:00,35.26,35.32,35.25,35.32,300.0,28.6052,28.6539,28.5971,28.6539,300.0
2020-09-04 12:15:00,35.32,35.35,35.28,35.31,600.0,28.6539,28.6782,28.6214,28.6458,600.0
2020-09-04 12:20:00,35.32,35.35,35.25,35.35,645.0,28.6539,28.6782,28.5971,28.6782,645.0
2020-09-04 12:25:00,35.34,35.34,35.25,35.27,1200.0,28.6701,28.6701,28.5971,28.6133,1200.0
2020-09-04 12:30:00,35.24,35.24,35.06,35.06,1800.0,28.589,28.589,28.4429,28.4429,1800.0
2020-09-04 12:35:00,35.09,35.2,35.08,35.16,1401.0,28.4673,28.5565,28.4592,28.5241,1401.0
2020-09-04 12:40:00,35.13,35.22,35.13,35.19,1777.0,28.4997,28.5727,28.4997,28.5484,1777.0
2020-09-04 12:45:00,35.31,35.37,35.31,35.35,700.0,28.6458,28.6944,28.6458,28.6782,700.0
2020-09-04 12:50:00,35.38,35.42,35.34,35.42,1600.0,28.7025,28.735,28.6701,28.735,1600.0
2020-09-04 12:55:00,35.38,35.4,35.35,35.38,2027.0,28.7025,28.7188,28.6782,28.7025,2027.0
2020-09-04 13:00:00,35.36,35.39,35.32,35.32,1300.0,28.6863,28.7107,28.6539,28.6539,1300.0
2020-09-04 13:05:00,35.32,35.32,35.27,35.3,700.0,28.6539,28.6539,28.6133,28.6376,700.0
2020-09-04 13:10:00,35.31,35.33,35.29,35.33,1400.0,28.6458,28.662,28.6295,28.662,1400.0
2020-09-04 13:15:00,35.33,35.33,35.21,35.21,1100.0,28.662,28.662,28.5646,28.5646,1100.0
2020-09-04 13:20:00,35.24,35.29,35.18,35.18,2200.0,28.589,28.6295,28.5403,28.5403,2200.0
2020-09-04 13:25:00,35.16,35.19,35.12,35.12,1100.0,28.5241,28.5484,28.4916,28.4916,1100.0
2020-09-04 13:30:00,35.1,35.15,35.06,35.11,1920.0,28.4754,28.516,28.4429,28.4835,1920.0
2020-09-04 13:35:00,35.12,35.12,35.04,35.04,1605.0,28.4916,28.4916,28.4267,28.4267,1605.0
2020-09-04 13:40:00,35.01,35.01,35.01,35.01,200.0,28.4024,28.4024,28.4024,28.4024,200.0
2020-09-04 13:45:00,35.07,35.12,35.07,35.12,600.0,28.4511,28.4916,28.4511,28.4916,600.0
2020-09-04 13:50:00,35.17,35.17,35.12,35.17,800.0,28.5322,28.5322,28.4916,28.5322,800.0
2020-09-04 13:55:00,35.19,35.19,35.15,35.15,789.0,28.5484,28.5484,28.516,28.516,789.0
2020-09-04 14:00:00,35.27,35.27,35.26,35.26,599.0,28.6133,28.6133,28.6052,28.6052,599.0
2020-09-04 14:05:00,35.27,35.29,35.27,35.29,200.0,28.6133,28.6295,28.6133,28.6295,200.0
2020-09-04 14:10:00,35.29,35.29,35.25,35.25,691.0,28.6295,28.6295,28.5971,28.5971,691.0
2020-09-04 14:15:00,35.25,35.35,35.25,35.3,2100.0,28.5971,28.6782,28.5971,28.6376,2100.0
2020-09-04 14:20:00,35.25,35.27,35.2,35.2,1200.0,28.5971,28.6133,28.5565,28.5565,1200.0
2020-09-04 14:25:00,35.18,35.25,35.17,35.22,1400.0,28.5403,28.5971,28.5322,28.5727,1400.0
2020-09-04 14:30:00,35.21,35.21,35.17,35.19,700.0,28.5646,28.5646,28.5322,28.5484,700.0
2020-09-04 14:35:00,35.18,35.33,35.18,35.33,1500.0,28.5403,28.662,28.5403,28.662,1500.0
2020-09-04 14:40:00,35.37,35.47,35.37,35.44,800.0,28.6944,28.7756,28.6944,28.7512,800.0
2020-09-04 14:45:00,35.51,35.54,35.47,35.51,1000.0,28.808,28.8323,28.7756,28.808,1000.0
2020-09-04 14:50:00,35.56,35.56,35.49,35.5,1200.0,28.8486,28.8486,28.7918,28.7999,1200.0
2020-09-04 14:55:00,35.54,35.58,35.52,35.58,600.0,28.8323,28.8648,28.8161,28.8648,600.0
2020-09-04 15:00:00,35.62,35.62,35.57,35.57,1600.0,28.8972,28.8972,28.8567,28.8567,1600.0
2020-09-04 15:05:00,35.54,35.57,35.51,35.57,1000.0,28.8323,28.8567,28.808,28.8567,1000.0
2020-09-04 15:10:00,35.56,35.57,35.45,35.45,1425.0,28.8486,28.8567,28.7593,28.7593,1425.0
2020-09-04 15:15:00,35.46,35.6,35.46,35.6,1200.0,28.7674,28.881,28.7674,28.881,1200.0
2020-09-04 15:20:00,35.6,35.61,35.58,35.58,1500.0,28.881,28.8891,28.8648,28.8648,1500.0
2020-09-04 15:25:00,35.59,35.73,35.56,35.72,2702.0,28.8729,28.9865,28.8486,28.9784,2702.0
2020-09-04 15:30:00,35.7,35.74,35.57,35.58,4482.0,28.9621,28.9946,28.8567,28.8648,4482.0
2020-09-04 15:35:00,35.61,35.61,35.47,35.5,4727.0,28.8891,28.8891,28.7756,28.7999,4727.0
2020-09-04 15:40:00,35.51,35.54,35.48,35.51,2500.0,28.808,28.8323,28.7837,28.808,2500.0
2020-09-04 15:45:00,35.53,35.59,35.48,35.49,4349.0,28.8242,28.8729,28.7837,28.7918,4349.0
2020-09-04 15:50:00,35.48,35.58,35.47,35.5,9526.0,28.7837,28.8648,28.7756,28.7999,9526.0
2020-09-04 15:55:00,35.49,35.53,35.47,35.53,8442.0,28.7918,28.8242,28.7756,28.8242,8442.0
2020-09-08 09:30:00,34.59,34.81,34.3,34.5,3771.0,28.0616,28.2401,27.8264,27.9886,3771.0
2020-09-08 09:35:00,34.26,34.27,33.81,33.86,4387.0,27.7939,27.802,27.4289,27.4694,4387.0
2020-09-08 09:40:00,34.09,34.26,34.07,34.07,2067.0,27.656,27.7939,27.6398,27.6398,2067.0
2020-09-08 09:45:00,34.03,34.03,33.41,33.46,4958.0,27.6073,27.6073,27.1044,27.1449,4958.0
2020-09-08 09:50:00,33.54,33.67,33.4,33.45,2623.0,27.2098,27.3153,27.0962,27.1368,2623.0
2020-09-08 09:55:00,33.5,33.75,33.5,33.64,2141.0,27.1774,27.3802,27.1774,27.2909,2141.0
2020-09-08 10:00:00,33.58,33.68,33.51,33.57,1623.0,27.2423,27.3234,27.1855,27.2342,1623.0
2020-09-08 10:05:00,33.51,33.59,33.24,33.29,3066.0,27.1855,27.2504,26.9664,27.007,3066.0
2020-09-08 10:10:00,33.29,33.33,33.2,33.33,2759.0,27.007,27.0395,26.934,27.0395,2759.0
2020-09-08 10:15:00,33.2,33.2,33.01,33.09,3029.0,26.934,26.934,26.7798,26.8447,3029.0
2020-09-08 10:20:00,33.12,33.36,33.0,33.36,1263.0,26.8691,27.0638,26.7717,27.0638,1263.0
2020-09-08 10:25:00,33.46,33.46,33.34,33.34,300.0,27.1449,27.1449,27.0476,27.0476,300.0
2020-09-08 10:30:00,33.43,33.52,33.4,33.47,900.0,27.1206,27.1936,27.0962,27.153,900.0
2020-09-08 10:35:00,33.4,33.49,33.33,33.49,1292.0,27.0962,27.1693,27.0395,27.1693,1292.0
2020-09-08 10:40:00,33.45,33.45,33.11,33.11,600.0,27.1368,27.1368,26.861,26.861,600.0
2020-09-08 10:45:00,33.06,33.14,32.99,33.03,3398.0,26.8204,26.8853,26.7636,26.7961,3398.0
2020-09-08 10:50:00,33.02,33.09,32.96,33.07,1300.0,26.788,26.8447,26.7393,26.8285,1300.0
2020-09-08 10:55:00,33.05,33.06,33.02,33.03,900.0,26.8123,26.8204,26.788,26.7961,900.0
2020-09-08 11:00:00,32.96,33.2,32.96,33.2,1208.0,26.7393,26.934,26.7393,26.934,1208.0
2020-09-08 11:05:00,33.33,33.33,33.18,33.24,999.0,27.0395,27.0395,26.9178,26.9664,999.0
2020-09-08 11:10:00,33.32,33.32,33.24,33.27,800.0,27.0313,27.0313,26.9664,26.9908,800.0
2020-09-08 11:15:00,33.24,33.26,33.2,33.24,2833.0,26.9664,26.9827,26.934,26.9664,2833.0
2020-09-08 11:20:00,33.22,33.25,33.1,33.23,8338.0,26.9502,26.9746,26.8529,26.9583,8338.0
2020-09-08 11:25:00,33.19,33.24,33.15,33.24,4945.0,26.9259,26.9664,26.8934,26.9664,4945.0
2020-09-08 11:30:00,33.2,33.2,33.08,33.14,1100.0,26.934,26.934,26.8366,26.8853,1100.0
2020-09-08 11:35:00,33.17,33.17,33.11,33.13,1500.0,26.9096,26.9096,26.861,26.8772,1500.0
2020-09-08 11:40:00,33.03,33.1,32.96,32.98,4162.0,26.7961,26.8529,26.7393,26.7555,4162.0
2020-09-08 11:45:00,32.9,32.98,32.8,32.81,12827.0,26.6906,26.7555,26.6095,26.6176,12827.0
2020-09-08 11:50:00,32.81,32.89,32.77,32.87,3554.0,26.6176,26.6825,26.5851,26.6663,3554.0
2020-09-08 11:55:00,32.94,33.03,32.94,32.99,7570.0,26.7231,26.7961,26.7231,26.7636,7570.0
2020-09-08 12:00:00,33.0,33.04,32.96,33.03,9722.0,26.7717,26.8042,26.7393,26.7961,9722.0
2020-09-08 12:05:00,33.01,33.04,32.95,32.95,9185.0,26.7798,26.8042,26.7312,26.7312,9185.0
2020-09-08 12:10:00,32.95,33.16,32.95,33.16,7339.0,26.7312,26.9015,26.7312,26.9015,7339.0
2020-09-08 12:15:00,33.15,33.2,33.14,33.17,12390.0,26.8934,26.934,26.8853,26.9096,12390.0
2020-09-08 12:20:00,33.12,33.12,33.03,33.07,8803.0,26.8691,26.8691,26.7961,26.8285,8803.0
2020-09-08 12:25:00,33.06,33.11,33.03,33.03,5697.0,26.8204,26.861,26.7961,26.7961,5697.0
2020-09-08 12:30:00,33.05,33.07,32.91,32.93,13546.0,26.8123,26.8285,26.6987,26.7149,13546.0
2020-09-08 12:35:00,32.93,32.93,32.84,32.91,7088.0,26.7149,26.7149,26.6419,26.6987,7088.0
2020-09-08 12:40:00,32.83,32.99,32.83,32.98,8863.0,26.6338,26.7636,26.6338,26.7555,8863.0
2020-09-08 12:45:00,32.97,33.04,32.97,32.99,6989.0,26.7474,26.8042,26.7474,26.7636,6989.0
2020-09-08 12:50:00,32.91,32.92,32.85,32.9,7905.0,26.6987,26.7068,26.65,26.6906,7905.0
2020-09-08 12:55:00,32.91,32.95,32.89,32.89,2142.0,26.6987,26.7312,26.6825,26.6825,2142.0
2020-09-08 13:00:00,32.91,32.94,32.87,32.88,1000.0,26.6987,26.7231,26.6663,26.6744,1000.0
2020-09-08 13:05:00,32.85,32.87,32.84,32.86,1200.0,26.65,26.6663,26.6419,26.6582,1200.0
2020-09-08 13:10:00,32.9,32.99,32.9,32.9,1900.0,26.6906,26.7636,26.6906,26.6906,1900.0
2020-09-08 13:15:00,32.94,32.94,32.8,32.8,1325.0,26.7231,26.7231,26.6095,26.6095,1325.0
2020-09-08 13:20:00,32.78,32.78,32.66,32.66,2000.0,26.5933,26.5933,26.4959,26.4959,2000.0
2020-09-08 13:25:00,32.69,32.75,32.64,32.68,1200.0,26.5202,26.5689,26.4797,26.5121,1200.0
2020-09-08 13:30:00,32.7,32.77,32.7,32.74,2022.0,26.5284,26.5851,26.5284,26.5608,2022.0
2020-09-08 13:35:00,32.72,32.78,32.72,32.78,2400.0,26.5446,26.5933,26.5446,26.5933,2400.0
2020-09-08 13:40:00,32.76,32.76,32.57,32.57,834.0,26.577,26.577,26.4229,26.4229,834.0
2020-09-08 13:45:00,32.55,32.68,32.54,32.65,1900.0,26.4067,26.5121,26.3986,26.4878,1900.0
2020-09-08 13:50:00,32.75,32.75,32.69,32.69,500.0,26.5689,26.5689,26.5202,26.5202,500.0
2020-09-08 13:55:00,32.73,32.77,32.73,32.74,600.0,26.5527,26.5851,26.5527,26.5608,600.0
2020-09-08 14:00:00,32.72,32.74,32.67,32.67,1495.0,26.5446,26.5608,26.504,26.504,1495.0
2020-09-08 14:05:00,32.75,32.75,32.63,32.65,800.0,26.5689,26.5689,26.4716,26.4878,800.0
2020-09-08 14:10:00,32.63,32.63,32.5,32.5,1432.0,26.4716,26.4716,26.3661,26.3661,1432.0
2020-09-08 14:15:00,32.51,32.52,32.43,32.43,1000.0,26.3742,26.3823,26.3093,26.3093,1000.0
2020-09-08 14:20:00,32.46,32.49,32.45,32.46,1500.0,26.3337,26.358,26.3255,26.3337,1500.0
2020-09-08 14:25:00,32.4,32.49,32.4,32.49,2173.0,26.285,26.358,26.285,26.358,2173.0
2020-09-08 14:30:00,32.47,32.55,32.47,32.55,861.0,26.3418,26.4067,26.3418,26.4067,861.0
2020-09-08 14:35:00,32.59,32.59,32.51,32.51,1100.0,26.4391,26.4391,26.3742,26.3742,1100.0
2020-09-08 14:40:00,32.52,32.56,32.42,32.42,4099.0,26.3823,26.4148,26.3012,26.3012,4099.0
2020-09-08 14:45:00,32.44,32.44,32.39,32.41,995.0,26.3174,26.3174,26.2769,26.2931,995.0
2020-09-08 14:50:00,32.43,32.43,32.33,32.43,5154.0,26.3093,26.3093,26.2282,26.3093,5154.0
2020-09-08 14:55:00,32.41,32.5,32.41,32.5,3403.0,26.2931,26.3661,26.2931,26.3661,3403.0
2020-09-08 15:00:00,32.52,32.52,32.29,32.3,8572.0,26.3823,26.3823,26.1957,26.2038,8572.0
2020-09-08 15:05:00,32.33,32.34,32.28,32.33,2841.0,26.2282,26.2363,26.1876,26.2282,2841.0
2020-09-08 15:10:00,32.38,32.46,32.33,32.36,3552.0,26.2687,26.3337,26.2282,26.2525,3552.0
2020-09-08 15:15:00,32.4,32.44,32.33,32.41,3806.0,26.285,26.3174,26.2282,26.2931,3806.0
2020-09-08 15:20:00,32.41,32.42,32.35,32.38,3150.0,26.2931,26.3012,26.2444,26.2687,3150.0
2020-09-08 15:25:00,32.34,32.44,32.33,32.39,3401.0,26.2363,26.3174,26.2282,26.2769,3401.0
2020-09-08 15:30:00,32.4,32.45,32.3,32.3,6409.0,26.285,26.3255,26.2038,26.2038,6409.0
2020-09-08 15:35:00,32.32,32.4,32.29,32.29,3668.0,26.2201,26.285,26.1957,26.1957,3668.0
2020-09-08 15:40:00,32.29,32.33,32.27,32.33,3539.0,26.1957,26.2282,26.1795,26.2282,3539.0
2020-09-08 15:45:00,32.34,32.51,32.22,32.23,9577.0,26.2363,26.3742,26.1389,26.1471,9577.0
2020-09-08 15:50:00,32.23,32.23,31.95,31.96,17335.0,26.1471,26.1471,25.9199,25.928,17335.0
2020-09-08 15:55:00,31.95,32.04,31.92,31.98,11151.0,25.9199,25.9929,25.8956,25.9442,11151.0
2020-09-09 09:30:00,32.46,32.46,31.71,32.0,9072.0,26.3337,26.3337,25.7252,25.9605,9072.0
2020-09-09 09:35:00,31.85,32.18,31.84,31.95,5396.0,25.8388,26.1065,25.8307,25.9199,5396.0
2020-09-09 09:40:00,31.95,31.97,31.79,31.82,3177.0,25.9199,25.9361,25.7901,25.8144,3177.0
2020-09-09 09:45:00,31.75,31.97,31.72,31.97,1268.0,25.7577,25.9361,25.7333,25.9361,1268.0
2020-09-09 09:50:00,32.06,32.3,32.06,32.1,1600.0,26.0091,26.2038,26.0091,26.0416,1600.0
2020-09-09 09:55:00,31.98,32.11,31.96,32.1,1100.0,25.9442,26.0497,25.928,26.0416,1100.0
2020-09-09 10:00:00,32.2,32.23,32.08,32.15,1000.0,26.1227,26.1471,26.0254,26.0822,1000.0
2020-09-09 10:05:00,32.17,32.18,31.91,31.91,1242.0,26.0984,26.1065,25.8875,25.8875,1242.0
2020-09-09 10:10:00,32.0,32.14,31.99,32.04,2000.0,25.9605,26.074,25.9524,25.9929,2000.0
2020-09-09 10:15:00,32.02,32.13,31.96,32.13,3268.0,25.9767,26.0659,25.928,26.0659,3268.0
2020-09-09 10:20:00,32.12,32.14,32.04,32.11,2700.0,26.0578,26.074,25.9929,26.0497,2700.0
2020-09-09 10:25:00,32.01,32.01,31.79,31.79,4894.0,25.9686,25.9686,25.7901,25.7901,4894.0
2020-09-09 10:30:00,31.72,31.83,31.69,31.73,1884.0,25.7333,25.8226,25.709,25.7414,1884.0
2020-09-09 10:35:00,31.64,31.75,31.55,31.74,4043.0,25.6684,25.7577,25.5954,25.7495,4043.0
2020-09-09 10:40:00,31.76,31.83,31.76,31.83,1039.0,25.7658,25.8226,25.7658,25.8226,1039.0
2020-09-09 10:45:00,31.9,31.94,31.85,31.87,1300.0,25.8793,25.9118,25.8388,25.855,1300.0
2020-09-09 10:50:00,31.87,31.87,31.66,31.68,2100.0,25.855,25.855,25.6846,25.7009,2100.0
2020-09-09 10:55:00,31.68,31.74,31.61,31.74,800.0,25.7009,25.7495,25.6441,25.7495,800.0
2020-09-09 11:00:00,31.8,31.86,31.78,31.85,1598.0,25.7982,25.8469,25.782,25.8388,1598.0
2020-09-09 11:05:00,31.88,31.88,31.77,31.78,768.0,25.8631,25.8631,25.7739,25.782,768.0
2020-09-09 11:10:00,31.8,31.9,31.79,31.79,1000.0,25.7982,25.8793,25.7901,25.7901,1000.0
2020-09-09 11:15:00,31.7,31.7,31.65,31.65,826.0,25.7171,25.7171,25.6765,25.6765,826.0
2020-09-09 11:20:00,31.66,31.78,31.66,31.76,1200.0,25.6846,25.782,25.6846,25.7658,1200.0
2020-09-09 11:25:00,31.75,31.89,31.74,31.89,1484.0,25.7577,25.8712,25.7495,25.8712,1484.0
2020-09-09 11:30:00,31.95,32.0,31.94,31.98,1100.0,25.9199,25.9605,25.9118,25.9442,1100.0
2020-09-09 11:35:00,31.92,32.11,31.92,32.11,1000.0,25.8956,26.0497,25.8956,26.0497,1000.0
2020-09-09 11:40:00,32.06,32.06,32.04,32.06,900.0,26.0091,26.0091,25.9929,26.0091,900.0
2020-09-09 11:45:00,32.06,32.15,32.06,32.1,1198.0,26.0091,26.0822,26.0091,26.0416,1198.0
2020-09-09 11:50:00,32.11,32.11,32.1,32.1,400.0,26.0497,26.0497,26.0416,26.0416,400.0
2020-09-09 11:55:00,32.06,32.06,31.77,31.78,3603.0,26.0091,26.0091,25.7739,25.782,3603.0
2020-09-09 12:00:00,31.69,31.81,31.67,31.81,2254.0,25.709,25.8063,25.6928,25.8063,2254.0
2020-09-09 12:05:00,31.81,31.81,31.72,31.72,800.0,25.8063,25.8063,25.7333,25.7333,800.0
2020-09-09 12:10:00,31.67,31.7,31.63,31.66,1548.0,25.6928,25.7171,25.6603,25.6846,1548.0
2020-09-09 12:15:00,31.68,31.74,31.62,31.74,3400.0,25.7009,25.7495,25.6522,25.7495,3400.0
2020-09-09 12:20:00,31.74,31.8,31.74,31.78,1000.0,25.7495,25.7982,25.7495,25.782,1000.0
2020-09-09 12:25:00,31.78,31.87,31.78,31.87,1000.0,25.782,25.855,25.782,25.855,1000.0
2020-09-09 12:30:00,31.85,31.96,31.85,31.94,2300.0,25.8388,25.928,25.8388,25.9118,2300.0
2020-09-09 12:35:00,31.95,32.06,31.95,32.06,851.0,25.9199,26.0091,25.9199,26.0091,851.0
2020-09-09 12:40:00,32.01,32.04,31.99,32.04,800.0,25.9686,25.9929,25.9524,25.9929,800.0
2020-09-09 12:45:00,32.0,32.0,31.89,31.89,660.0,25.9605,25.9605,25.8712,25.8712,660.0
2020-09-09 12:50:00,31.9,31.92,31.86,31.86,1010.0,25.8793,25.8956,25.8469,25.8469,1010.0
2020-09-09 12:55:00,31.86,31.95,31.86,31.95,1800.0,25.8469,25.9199,25.8469,25.9199,1800.0
2020-09-09 13:00:00,31.93,32.13,31.93,32.13,622.0,25.9037,26.0659,25.9037,26.0659,622.0
2020-09-09 13:05:00,32.12,32.19,32.1,32.19,2396.0,26.0578,26.1146,26.0416,26.1146,2396.0
2020-09-09 13:10:00,32.29,32.29,32.25,32.29,2613.0,26.1957,26.1957,26.1633,26.1957,2613.0
2020-09-09 13:15:00,32.37,32.41,32.34,32.41,4093.0,26.2606,26.2931,26.2363,26.2931,4093.0
2020-09-09 13:20:00,32.41,32.55,32.41,32.46,2331.0,26.2931,26.4067,26.2931,26.3337,2331.0
2020-09-09 13:25:00,32.47,32.52,32.43,32.52,900.0,26.3418,26.3823,26.3093,26.3823,900.0
2020-09-09 13:30:00,32.55,32.55,32.43,32.43,900.0,26.4067,26.4067,26.3093,26.3093,900.0
2020-09-09 13:35:00,32.4,32.57,32.4,32.57,2400.0,26.285,26.4229,26.285,26.4229,2400.0
2020-09-09 13:40:00,32.57,32.57,32.44,32.44,2350.0,26.4229,26.4229,26.3174,26.3174,2350.0
2020-09-09 13:45:00,32.44,32.5,32.44,32.47,700.0,26.3174,26.3661,26.3174,26.3418,700.0
2020-09-09 13:50:00,32.5,32.58,32.5,32.52,700.0,26.3661,26.431,26.3661,26.3823,700.0
2020-09-09 13:55:00,32.55,32.55,32.49,32.53,600.0,26.4067,26.4067,26.358,26.3904,600.0
2020-09-09 14:00:00,32.56,32.56,32.45,32.45,700.0,26.4148,26.4148,26.3255,26.3255,700.0
2020-09-09 14:05:00,32.53,32.56,32.53,32.55,3100.0,26.3904,26.4148,26.3904,26.4067,3100.0
2020-09-09 14:10:00,32.52,32.52,32.5,32.5,300.0,26.3823,26.3823,26.3661,26.3661,300.0
2020-09-09 14:15:00,32.53,32.54,32.52,32.52,3139.0,26.3904,26.3986,26.3823,26.3823,3139.0
2020-09-09 14:20:00,32.51,32.57,32.51,32.57,1900.0,26.3742,26.4229,26.3742,26.4229,1900.0
2020-09-09 14:25:00,32.46,32.47,32.44,32.45,800.0,26.3337,26.3418,26.3174,26.3255,800.0
2020-09-09 14:30:00,32.45,32.56,32.45,32.55,500.0,26.3255,26.4148,26.3255,26.4067,500.0
2020-09-09 14:35:00,32.51,32.51,32.49,32.49,1100.0,26.3742,26.3742,26.358,26.358,1100.0
2020-09-09 14:40:00,32.5,32.53,32.5,32.53,300.0,26.3661,26.3904,26.3661,26.3904,300.0
2020-09-09 14:45:00,32.52,32.52,32.47,32.47,1200.0,26.3823,26.3823,26.3418,26.3418,1200.0
2020-09-09 14:50:00,32.52,32.52,32.44,32.44,500.0,26.3823,26.3823,26.3174,26.3174,500.0
2020-09-09 14:55:00,32.46,32.47,32.45,32.47,2499.0,26.3337,26.3418,26.3255,26.3418,2499.0
2020-09-09 15:00:00,32.52,32.52,32.48,32.5,1000.0,26.3823,26.3823,26.3499,26.3661,1000.0
2020-09-09 15:05:00,32.5,32.51,32.47,32.51,1200.0,26.3661,26.3742,26.3418,26.3742,1200.0
2020-09-09 15:10:00,32.51,32.51,32.44,32.45,1870.0,26.3742,26.3742,26.3174,26.3255,1870.0
2020-09-09 15:15:00,32.47,32.48,32.45,32.47,1587.0,26.3418,26.3499,26.3255,26.3418,1587.0
2020-09-09 15:20:00,32.55,32.58,32.47,32.49,1300.0,26.4067,26.431,26.3418,26.358,1300.0
2020-09-09 15:25:00,32.48,32.5,32.45,32.5,1303.0,26.3499,26.3661,26.3255,26.3661,1303.0
2020-09-09 15:30:00,32.5,32.53,32.47,32.47,1200.0,26.3661,26.3904,26.3418,26.3418,1200.0
2020-09-09 15:35:00,32.48,32.51,32.45,32.46,2380.0,26.3499,26.3742,26.3255,26.3337,2380.0
2020-09-09 15:40:00,32.45,32.47,32.43,32.44,2600.0,26.3255,26.3418,26.3093,26.3174,2600.0
2020-09-09 15:45:00,32.43,32.43,32.36,32.36,2100.0,26.3093,26.3093,26.2525,26.2525,2100.0
2020-09-09 15:50:00,32.34,32.38,32.19,32.31,9160.0,26.2363,26.2687,26.1146,26.212,9160.0
2020-09-09 15:55:00,32.3,32.32,32.19,32.19,4560.0,26.2038,26.2201,26.1146,26.1146,4560.0
2020-09-10 09:30:00,32.15,32.15,31.7,31.99,4400.0,26.0822,26.0822,25.7171,25.9524,4400.0
2020-09-10 09:35:00,31.99,32.09,31.85,31.85,2100.0,25.9524,26.0335,25.8388,25.8388,2100.0
2020-09-10 09:40:00,31.96,31.96,31.75,31.8,1605.0,25.928,25.928,25.7577,25.7982,1605.0
2020-09-10 09:45:00,31.8,31.95,31.75,31.94,1700.0,25.7982,25.9199,25.7577,25.9118,1700.0
2020-09-10 09:50:00,31.99,31.99,31.93,31.93,900.0,25.9524,25.9524,25.9037,25.9037,900.0
2020-09-10 09:55:00,31.89,31.89,31.79,31.79,1300.0,25.8712,25.8712,25.7901,25.7901,1300.0
2020-09-10 10:00:00,31.86,32.03,31.86,32.03,600.0,25.8469,25.9848,25.8469,25.9848,600.0
2020-09-10 10:05:00,31.91,31.92,31.85,31.87,1833.0,25.8875,25.8956,25.8388,25.855,1833.0
2020-09-10 10:10:00,31.94,31.94,31.94,31.94,100.0,25.9118,25.9118,25.9118,25.9118,100.0
2020-09-10 10:15:00,31.96,31.97,31.85,31.92,1200.0,25.928,25.9361,25.8388,25.8956,1200.0
2020-09-10 10:20:00,31.8,31.81,31.8,31.81,1432.0,25.7982,25.8063,25.7982,25.8063,1432.0
2020-09-10 10:25:00,31.78,31.84,31.68,31.68,1595.0,25.782,25.8307,25.7009,25.7009,1595.0
2020-09-10 10:30:00,31.69,31.7,31.58,31.59,3321.0,25.709,25.7171,25.6197,25.6279,3321.0
2020-09-10 10:35:00,31.61,31.62,31.47,31.51,2629.0,25.6441,25.6522,25.5305,25.5629,2629.0
2020-09-10 10:40:00,31.47,31.58,31.47,31.49,1796.0,25.5305,25.6197,25.5305,25.5467,1796.0
2020-09-10 10:45:00,31.52,31.54,31.4,31.46,4600.0,25.5711,25.5873,25.4737,25.5224,4600.0
2020-09-10 10:50:00,31.39,31.5,31.37,31.48,749.0,25.4656,25.5548,25.4494,25.5386,749.0
2020-09-10 10:55:00,31.48,31.48,31.27,31.37,7618.0,25.5386,25.5386,25.3682,25.4494,7618.0
2020-09-10 11:00:00,31.34,31.45,31.31,31.45,1655.0,25.425,25.5143,25.4007,25.5143,1655.0
2020-09-10 11:05:00,31.42,31.42,31.32,31.32,1132.0,25.4899,25.4899,25.4088,25.4088,1132.0
2020-09-10 11:10:00,31.34,31.43,31.34,31.43,1000.0,25.425,25.498,25.425,25.498,1000.0
2020-09-10 11:15:00,31.43,31.43,31.3,31.42,1015.0,25.498,25.498,25.3926,25.4899,1015.0
2020-09-10 11:20:00,31.46,31.5,31.46,31.48,801.0,25.5224,25.5548,25.5224,25.5386,801.0
2020-09-10 11:25:00,31.46,31.46,31.43,31.43,970.0,25.5224,25.5224,25.498,25.498,970.0
2020-09-10 11:30:00,31.42,31.42,31.37,31.37,653.0,25.4899,25.4899,25.4494,25.4494,653.0
2020-09-10 11:35:00,31.35,31.38,31.34,31.36,1855.0,25.4331,25.4575,25.425,25.4413,1855.0
2020-09-10 11:40:00,31.3,31.35,31.28,31.28,912.0,25.3926,25.4331,25.3764,25.3764,912.0
2020-09-10 11:45:00,31.3,31.37,31.25,31.37,4663.0,25.3926,25.4494,25.352,25.4494,4663.0
2020-09-10 11:50:00,31.38,31.4,31.32,31.32,1908.0,25.4575,25.4737,25.4088,25.4088,1908.0
2020-09-10 11:55:00,31.27,31.33,31.26,31.33,600.0,25.3682,25.4169,25.3601,25.4169,600.0
2020-09-10 12:00:00,31.32,31.48,31.32,31.39,1300.0,25.4088,25.5386,25.4088,25.4656,1300.0
2020-09-10 12:05:00,31.4,31.49,31.4,31.4,1300.0,25.4737,25.5467,25.4737,25.4737,1300.0
2020-09-10 12:10:00,31.4,31.49,31.4,31.43,1400.0,25.4737,25.5467,25.4737,25.498,1400.0
2020-09-10 12:15:00,31.44,31.45,31.42,31.43,3039.0,25.5062,25.5143,25.4899,25.498,3039.0
2020-09-10 12:20:00,31.4,31.4,31.32,31.34,1325.0,25.4737,25.4737,25.4088,25.425,1325.0
2020-09-10 12:25:00,31.36,31.38,31.36,31.37,800.0,25.4413,25.4575,25.4413,25.4494,800.0
2020-09-10 12:30:00,31.38,31.38,31.34,31.34,600.0,25.4575,25.4575,25.425,25.425,600.0
2020-09-10 12:35:00,31.3,31.3,31.22,31.27,1400.0,25.3926,25.3926,25.3277,25.3682,1400.0
2020-09-10 12:40:00,31.25,31.25,31.24,31.24,746.0,25.352,25.352,25.3439,25.3439,746.0
2020-09-10 12:45:00,31.23,31.23,31.11,31.11,3000.0,25.3358,25.3358,25.2384,25.2384,3000.0
2020-09-10 12:50:00,31.07,31.17,31.07,31.17,200.0,25.206,25.2871,25.206,25.2871,200.0
2020-09-10 12:55:00,31.17,31.22,31.17,31.22,1599.0,25.2871,25.3277,25.2871,25.3277,1599.0
2020-09-10 13:00:00,31.25,31.25,31.25,31.25,200.0,25.352,25.352,25.352,25.352,200.0
2020-09-10 13:05:00,31.25,31.25,31.21,31.25,1632.0,25.352,25.352,25.3196,25.352,1632.0
2020-09-10 13:10:00,31.23,31.23,31.19,31.19,300.0,25.3358,25.3358,25.3033,25.3033,300.0
2020-09-10 13:15:00,31.23,31.23,31.22,31.23,300.0,25.3358,25.3358,25.3277,25.3358,300.0
2020-09-10 13:20:00,31.26,31.26,31.23,31.23,400.0,25.3601,25.3601,25.3358,25.3358,400.0
2020-09-10 13:25:00,31.19,31.21,31.17,31.21,1100.0,25.3033,25.3196,25.2871,25.3196,1100.0
2020-09-10 13:30:00,31.22,31.23,31.18,31.18,800.0,25.3277,25.3358,25.2952,25.2952,800.0
2020-09-10 13:35:00,31.17,31.17,31.08,31.08,500.0,25.2871,25.2871,25.2141,25.2141,500.0
2020-09-10 13:40:00,31.03,31.05,31.0,31.02,2347.0,25.1735,25.1898,25.1492,25.1654,2347.0
2020-09-10 13:45:00,31.03,31.07,31.0,31.0,1200.0,25.1735,25.206,25.1492,25.1492,1200.0
2020-09-10 13:50:00,30.99,31.0,30.93,30.93,1700.0,25.1411,25.1492,25.0924,25.0924,1700.0
2020-09-10 13:55:00,30.95,30.97,30.95,30.96,600.0,25.1086,25.1249,25.1086,25.1168,600.0
2020-09-10 14:00:00,30.98,31.07,30.98,31.07,900.0,25.133,25.206,25.133,25.206,900.0
2020-09-10 14:05:00,31.06,31.07,31.05,31.07,888.0,25.1979,25.206,25.1898,25.206,888.0
2020-09-10 14:10:00,31.07,31.07,31.0,31.02,600.0,25.206,25.206,25.1492,25.1654,600.0
2020-09-10 14:15:00,31.01,31.01,30.9,30.9,2673.0,25.1573,25.1573,25.0681,25.0681,2673.0
2020-09-10 14:20:00,30.89,30.89,30.76,30.76,1700.0,25.06,25.06,24.9545,24.9545,1700.0
2020-09-10 14:25:00,30.8,30.85,30.77,30.77,1100.0,24.987,25.0275,24.9626,24.9626,1100.0
2020-09-10 14:30:00,30.75,30.88,30.73,30.87,1100.0,24.9464,25.0519,24.9302,25.0437,1100.0
2020-09-10 14:35:00,30.83,30.83,30.75,30.77,700.0,25.0113,25.0113,24.9464,24.9626,700.0
2020-09-10 14:40:00,30.74,30.74,30.53,30.53,3200.0,24.9383,24.9383,24.7679,24.7679,3200.0
2020-09-10 14:45:00,30.52,30.65,30.52,30.65,3556.0,24.7598,24.8653,24.7598,24.8653,3556.0
2020-09-10 14:50:00,30.62,30.68,30.58,30.58,1800.0,24.8409,24.8896,24.8085,24.8085,1800.0
2020-09-10 14:55:00,30.52,30.63,30.52,30.62,1623.0,24.7598,24.849,24.7598,24.8409,1623.0
2020-09-10 15:00:00,30.56,30.57,30.43,30.43,2000.0,24.7922,24.8004,24.6868,24.6868,2000.0
2020-09-10 15:05:00,30.44,30.52,30.4,30.45,2349.0,24.6949,24.7598,24.6624,24.703,2349.0
2020-09-10 15:10:00,30.36,30.39,30.33,30.33,2225.0,24.63,24.6543,24.6057,24.6057,2225.0
2020-09-10 15:15:00,30.33,30.34,30.25,30.26,3193.0,24.6057,24.6138,24.5408,24.5489,3193.0
2020-09-10 15:20:00,30.24,30.34,30.24,30.26,1954.0,24.5326,24.6138,24.5326,24.5489,1954.0
2020-09-10 15:25:00,30.22,30.31,30.21,30.28,1330.0,24.5164,24.5894,24.5083,24.5651,1330.0
2020-09-10 15:30:00,30.27,30.36,30.27,30.36,1700.0,24.557,24.63,24.557,24.63,1700.0
2020-09-10 15:35:00,30.35,30.35,30.24,30.24,1682.0,24.6219,24.6219,24.5326,24.5326,1682.0
2020-09-10 15:40:00,30.25,30.33,30.22,30.33,3910.0,24.5408,24.6057,24.5164,24.6057,3910.0
2020-09-10 15:45:00,30.32,30.32,30.18,30.19,6444.0,24.5975,24.5975,24.484,24.4921,6444.0
2020-09-10 15:50:00,30.18,30.18,30.11,30.11,11282.0,24.484,24.484,24.4272,24.4272,11282.0
2020-09-10 15:55:00,30.11,30.17,30.08,30.08,7081.0,24.4272,24.4759,24.4028,24.4028,7081.0
2020-09-11 09:30:00,30.1,30.1,29.89,30.0,2753.0,24.4191,24.4191,24.2487,24.3379,2753.0
2020-09-11 09:35:00,30.17,30.37,30.15,30.37,6369.0,24.4759,24.6381,24.4596,24.6381,6369.0
2020-09-11 09:40:00,30.22,30.23,30.15,30.23,2021.0,24.5164,24.5245,24.4596,24.5245,2021.0
2020-09-11 09:45:00,30.17,30.17,29.92,30.09,1489.0,24.4759,24.4759,24.273,24.411,1489.0
2020-09-11 09:50:00,30.09,30.13,29.92,29.92,2951.0,24.411,24.4434,24.273,24.273,2951.0
2020-09-11 09:55:00,30.0,30.12,29.91,30.0,1000.0,24.3379,24.4353,24.2649,24.3379,1000.0
2020-09-11 10:00:00,30.03,30.28,29.97,30.28,8186.0,24.3623,24.5651,24.3136,24.5651,8186.0
2020-09-11 10:05:00,30.35,30.44,30.33,30.33,3344.0,24.6219,24.6949,24.6057,24.6057,3344.0
2020-09-11 10:10:00,30.39,30.39,30.21,30.37,4292.0,24.6543,24.6543,24.5083,24.6381,4292.0
2020-09-11 10:15:00,30.32,30.45,30.23,30.3,2200.0,24.5975,24.703,24.5245,24.5813,2200.0
2020-09-11 10:20:00,30.31,30.31,30.14,30.14,2410.0,24.5894,24.5894,24.4515,24.4515,2410.0
2020-09-11 10:25:00,30.22,30.22,29.98,29.98,3382.0,24.5164,24.5164,24.3217,24.3217,3382.0
2020-09-11 10:30:00,30.0,30.07,29.9,29.91,2193.0,24.3379,24.3947,24.2568,24.2649,2193.0
2020-09-11 10:35:00,29.85,29.96,29.83,29.91,3470.0,24.2163,24.3055,24.2,24.2649,3470.0
2020-09-11 10:40:00,29.88,30.05,29.88,30.05,1900.0,24.2406,24.3785,24.2406,24.3785,1900.0
2020-09-11 10:45:00,30.03,30.03,29.87,29.94,1200.0,24.3623,24.3623,24.2325,24.2893,1200.0
2020-09-11 10:50:00,29.93,29.93,29.8,29.82,2088.0,24.2812,24.2812,24.1757,24.1919,2088.0
2020-09-11 10:55:00,29.85,29.87,29.72,29.78,2545.0,24.2163,24.2325,24.1108,24.1595,2545.0
2020-09-11 11:00:00,29.76,29.82,29.74,29.8,2185.0,24.1432,24.1919,24.127,24.1757,2185.0
2020-09-11 11:05:00,29.78,29.79,29.72,29.72,1000.0,24.1595,24.1676,24.1108,24.1108,1000.0
2020-09-11 11:10:00,29.75,29.79,29.74,29.74,522.0,24.1351,24.1676,24.127,24.127,522.0
2020-09-11 11:15:00,29.7,29.78,29.65,29.76,2107.0,24.0946,24.1595,24.054,24.1432,2107.0
2020-09-11 11:20:00,29.78,29.78,29.61,29.61,11844.0,24.1595,24.1595,24.0215,24.0215,11844.0
2020-09-11 11:25:00,29.63,29.63,29.6,29.62,1001.0,24.0378,24.0378,24.0134,24.0297,1001.0
2020-09-11 11:30:00,29.61,29.61,29.46,29.53,1931.0,24.0215,24.0215,23.8999,23.9566,1931.0
2020-09-11 11:35:00,29.57,29.57,29.46,29.46,900.0,23.9891,23.9891,23.8999,23.8999,900.0
2020-09-11 11:40:00,29.46,29.52,29.44,29.48,1329.0,23.8999,23.9485,23.8836,23.9161,1329.0
2020-09-11 11:45:00,29.48,29.6,29.48,29.51,600.0,23.9161,24.0134,23.9161,23.9404,600.0
2020-09-11 11:50:00,29.53,29.53,29.44,29.44,5355.0,23.9566,23.9566,23.8836,23.8836,5355.0
2020-09-11 11:55:00,29.45,29.45,29.29,29.3,1750.0,23.8917,23.8917,23.7619,23.7701,1750.0
2020-09-11 12:00:00,29.28,29.44,29.28,29.43,800.0,23.7538,23.8836,23.7538,23.8755,800.0
2020-09-11 12:05:00,29.42,29.47,29.4,29.47,1300.0,23.8674,23.908,23.8512,23.908,1300.0
2020-09-11 12:10:00,29.47,29.49,29.41,29.47,3473.0,23.908,23.9242,23.8593,23.908,3473.0
2020-09-11 12:15:00,29.47,29.47,29.38,29.38,2242.0,23.908,23.908,23.835,23.835,2242.0
2020-09-11 12:20:00,29.43,29.45,29.4,29.42,1944.0,23.8755,23.8917,23.8512,23.8674,1944.0
2020-09-11 12:25:00,29.43,29.45,29.35,29.35,960.0,23.8755,23.8917,23.8106,23.8106,960.0
2020-09-11 12:30:00,29.31,29.31,29.28,29.28,1612.0,23.7782,23.7782,23.7538,23.7538,1612.0
2020-09-11 12:35:00,29.32,29.34,29.31,29.34,300.0,23.7863,23.8025,23.7782,23.8025,300.0
2020-09-11 12:40:00,29.35,29.35,29.3,29.32,1800.0,23.8106,23.8106,23.7701,23.7863,1800.0
2020-09-11 12:45:00,29.32,29.44,29.32,29.44,600.0,23.7863,23.8836,23.7863,23.8836,600.0
2020-09-11 12:50:00,29.42,29.42,29.4,29.42,1300.0,23.8674,23.8674,23.8512,23.8674,1300.0
2020-09-11 12:55:00,29.41,29.41,29.23,29.24,2850.0,23.8593,23.8593,23.7133,23.7214,2850.0
2020-09-11 13:00:00,29.22,29.25,29.2,29.23,1197.0,23.7052,23.7295,23.6889,23.7133,1197.0
2020-09-11 13:05:00,29.2,29.24,29.2,29.24,2342.0,23.6889,23.7214,23.6889,23.7214,2342.0
2020-09-11 13:10:00,29.26,29.27,29.18,29.23,1100.0,23.7376,23.7457,23.6727,23.7133,1100.0
2020-09-11 13:15:00,29.25,29.25,29.19,29.22,1600.0,23.7295,23.7295,23.6808,23.7052,1600.0
2020-09-11 13:20:00,29.26,29.27,29.2,29.22,1055.0,23.7376,23.7457,23.6889,23.7052,1055.0
2020-09-11 13:25:00,29.24,29.24,29.14,29.17,1634.0,23.7214,23.7214,23.6403,23.6646,1634.0
2020-09-11 13:30:00,29.17,29.23,29.14,29.23,2100.0,23.6646,23.7133,23.6403,23.7133,2100.0
2020-09-11 13:35:00,29.25,29.31,29.17,29.2,2300.0,23.7295,23.7782,23.6646,23.6889,2300.0
2020-09-11 13:40:00,29.17,29.24,29.17,29.24,1500.0,23.6646,23.7214,23.6646,23.7214,1500.0
2020-09-11 13:45:00,29.24,29.34,29.24,29.34,2400.0,23.7214,23.8025,23.7214,23.8025,2400.0
2020-09-11 13:50:00,29.33,29.41,29.33,29.38,800.0,23.7944,23.8593,23.7944,23.835,800.0
2020-09-11 13:55:00,29.35,29.37,29.32,29.37,500.0,23.8106,23.8268,23.7863,23.8268,500.0
2020-09-11 14:00:00,29.3,29.41,29.3,29.39,1000.0,23.7701,23.8593,23.7701,23.8431,1000.0
2020-09-11 14:05:00,29.42,29.44,29.42,29.44,400.0,23.8674,23.8836,23.8674,23.8836,400.0
2020-09-11 14:10:00,29.4,29.47,29.38,29.45,1249.0,23.8512,23.908,23.835,23.8917,1249.0
2020-09-11 14:15:00,29.45,29.48,29.42,29.47,2234.0,23.8917,23.9161,23.8674,23.908,2234.0
2020-09-11 14:20:00,29.4,29.49,29.4,29.49,1595.0,23.8512,23.9242,23.8512,23.9242,1595.0
2020-09-11 14:25:00,29.5,29.53,29.5,29.53,700.0,23.9323,23.9566,23.9323,23.9566,700.0
2020-09-11 14:30:00,29.5,29.51,29.48,29.51,762.0,23.9323,23.9404,23.9161,23.9404,762.0
2020-09-11 14:35:00,29.52,29.55,29.46,29.55,3344.0,23.9485,23.9729,23.8999,23.9729,3344.0
2020-09-11 14:40:00,29.55,29.63,29.55,29.6,3114.0,23.9729,24.0378,23.9729,24.0134,3114.0
2020-09-11 14:45:00,29.63,29.67,29.6,29.63,2435.0,24.0378,24.0702,24.0134,24.0378,2435.0
2020-09-11 14:50:00,29.67,29.68,29.65,29.68,1673.0,24.0702,24.0783,24.054,24.0783,1673.0
2020-09-11 14:55:00,29.67,29.75,29.67,29.74,3418.0,24.0702,24.1351,24.0702,24.127,3418.0
2020-09-11 15:00:00,29.75,29.78,29.72,29.72,3139.0,24.1351,24.1595,24.1108,24.1108,3139.0
2020-09-11 15:05:00,29.68,29.68,29.61,29.62,3607.0,24.0783,24.0783,24.0215,24.0297,3607.0
2020-09-11 15:10:00,29.58,29.61,29.54,29.6,3419.0,23.9972,24.0215,23.9648,24.0134,3419.0
2020-09-11 15:15:00,29.64,29.71,29.64,29.7,2047.0,24.0459,24.1027,24.0459,24.0946,2047.0
2020-09-11 15:20:00,29.7,29.74,29.66,29.73,2061.0,24.0946,24.127,24.0621,24.1189,2061.0
2020-09-11 15:25:00,29.66,29.7,29.65,29.69,2308.0,24.0621,24.0946,24.054,24.0864,2308.0
2020-09-11 15:30:00,29.71,29.71,29.65,29.65,1702.0,24.1027,24.1027,24.054,24.054,1702.0
2020-09-11 15:35:00,29.64,29.64,29.59,29.61,2887.0,24.0459,24.0459,24.0053,24.0215,2887.0
2020-09-11 15:40:00,29.62,29.62,29.59,29.6,3904.0,24.0297,24.0297,24.0053,24.0134,3904.0
2020-09-11 15:45:00,29.6,29.68,29.59,29.68,4705.0,24.0134,24.0783,24.0053,24.0783,4705.0
2020-09-11 15:50:00,29.7,29.71,29.61,29.65,11343.0,24.0946,24.1027,24.0215,24.054,11343.0
2020-09-11 15:55:00,29.64,29.64,29.55,29.64,17605.0,24.0459,24.0459,23.9729,24.0459,17605.0
2020-09-14 09:30:00,29.96,30.07,29.95,29.97,2172.0,24.3055,24.3947,24.2974,24.3136,2172.0
2020-09-14 09:35:00,30.09,30.1,29.76,29.76,3325.0,24.411,24.4191,24.1432,24.1432,3325.0
2020-09-14 09:40:00,30.0,30.07,29.89,30.07,894.0,24.3379,24.3947,24.2487,24.3947,894.0
2020-09-14 09:45:00,29.92,29.92,29.77,29.77,700.0,24.273,24.273,24.1513,24.1513,700.0
2020-09-14 09:50:00,29.81,29.93,29.8,29.92,1200.0,24.1838,24.2812,24.1757,24.273,1200.0
2020-09-14 09:55:00,29.97,30.12,29.97,30.06,1699.0,24.3136,24.4353,24.3136,24.3866,1699.0
2020-09-14 10:00:00,30.09,30.09,29.98,30.05,2330.0,24.411,24.411,24.3217,24.3785,2330.0
2020-09-14 10:05:00,30.02,30.04,29.98,29.98,1000.0,24.3542,24.3704,24.3217,24.3217,1000.0
2020-09-14 10:10:00,30.0,30.05,29.95,29.95,1150.0,24.3379,24.3785,24.2974,24.2974,1150.0
2020-09-14 10:15:00,29.93,30.06,29.91,30.0,2500.0,24.2812,24.3866,24.2649,24.3379,2500.0
2020-09-14 10:20:00,30.15,30.15,30.01,30.09,3900.0,24.4596,24.4596,24.3461,24.411,3900.0
2020-09-14 10:25:00,30.08,30.1,29.99,30.1,2800.0,24.4028,24.4191,24.3298,24.4191,2800.0
2020-09-14 10:30:00,30.07,30.33,30.07,30.31,2534.0,24.3947,24.6057,24.3947,24.5894,2534.0
2020-09-14 10:35:00,30.31,30.35,30.3,30.31,1400.0,24.5894,24.6219,24.5813,24.5894,1400.0
2020-09-14 10:40:00,30.36,30.47,30.36,30.46,2497.0,24.63,24.7192,24.63,24.7111,2497.0
2020-09-14 10:45:00,30.48,30.56,30.47,30.54,1420.0,24.7273,24.7922,24.7192,24.776,1420.0
2020-09-14 10:50:00,30.56,30.56,30.4,30.4,1200.0,24.7922,24.7922,24.6624,24.6624,1200.0
2020-09-14 10:55:00,30.46,30.46,30.36,30.36,800.0,24.7111,24.7111,24.63,24.63,800.0
2020-09-14 11:00:00,30.36,30.41,30.36,30.37,500.0,24.63,24.6706,24.63,24.6381,500.0
2020-09-14 11:05:00,30.41,30.53,30.41,30.52,2257.0,24.6706,24.7679,24.6706,24.7598,2257.0
2020-09-14 11:10:00,30.57,30.74,30.57,30.72,6817.0,24.8004,24.9383,24.8004,24.9221,6817.0
2020-09-14 11:15:00,30.71,30.74,30.66,30.7,1700.0,24.9139,24.9383,24.8734,24.9058,1700.0
2020-09-14 11:20:00,30.69,30.72,30.68,30.72,735.0,24.8977,24.9221,24.8896,24.9221,735.0
2020-09-14 11:25:00,30.74,30.8,30.73,30.8,1000.0,24.9383,24.987,24.9302,24.987,1000.0
2020-09-14 11:30:00,30.8,30.89,30.8,30.89,1702.0,24.987,25.06,24.987,25.06,1702.0
2020-09-14 11:35:00,30.9,30.96,30.87,30.93,2047.0,25.0681,25.1168,25.0437,25.0924,2047.0
2020-09-14 11:40:00,30.91,30.97,30.86,30.86,2451.0,25.0762,25.1249,25.0356,25.0356,2451.0
2020-09-14 11:45:00,30.82,30.82,30.73,30.74,1818.0,25.0032,25.0032,24.9302,24.9383,1818.0
2020-09-14 11:50:00,30.74,30.79,30.74,30.76,639.0,24.9383,24.9788,24.9383,24.9545,639.0
2020-09-14 11:55:00,30.78,30.78,30.66,30.66,1061.0,24.9707,24.9707,24.8734,24.8734,1061.0
2020-09-14 12:00:00,30.71,30.73,30.69,30.73,1300.0,24.9139,24.9302,24.8977,24.9302,1300.0
2020-09-14 12:05:00,30.77,30.77,30.69,30.76,1000.0,24.9626,24.9626,24.8977,24.9545,1000.0
2020-09-14 12:10:00,30.87,30.87,30.84,30.86,1738.0,25.0437,25.0437,25.0194,25.0356,1738.0
2020-09-14 12:15:00,30.83,30.95,30.83,30.93,1500.0,25.0113,25.1086,25.0113,25.0924,1500.0
2020-09-14 12:20:00,30.96,31.02,30.94,30.94,2693.0,25.1168,25.1654,25.1005,25.1005,2693.0
2020-09-14 12:25:00,30.97,30.97,30.92,30.92,500.0,25.1249,25.1249,25.0843,25.0843,500.0
2020-09-14 12:30:00,30.97,31.02,30.97,31.0,1100.0,25.1249,25.1654,25.1249,25.1492,1100.0
2020-09-14 12:35:00,31.0,31.01,30.95,31.0,1600.0,25.1492,25.1573,25.1086,25.1492,1600.0
2020-09-14 12:40:00,31.01,31.09,31.01,31.03,1100.0,25.1573,25.2222,25.1573,25.1735,1100.0
2020-09-14 12:45:00,31.02,31.08,31.0,31.04,1193.0,25.1654,25.2141,25.1492,25.1817,1193.0
2020-09-14 12:50:00,31.09,31.17,31.09,31.17,700.0,25.2222,25.2871,25.2222,25.2871,700.0
2020-09-14 12:55:00,31.2,31.2,31.1,31.11,1200.0,25.3115,25.3115,25.2303,25.2384,1200.0
2020-09-14 13:00:00,31.12,31.26,31.12,31.25,700.0,25.2466,25.3601,25.2466,25.352,700.0
2020-09-14 13:05:00,31.24,31.28,31.2,31.28,5680.0,25.3439,25.3764,25.3115,25.3764,5680.0
2020-09-14 13:10:00,31.28,31.31,31.28,31.31,800.0,25.3764,25.4007,25.3764,25.4007,800.0
2020-09-14 13:15:00,31.34,31.36,31.32,31.33,900.0,25.425,25.4413,25.4088,25.4169,900.0
2020-09-14 13:20:00,31.34,31.4,31.32,31.38,6058.0,25.425,25.4737,25.4088,25.4575,6058.0
2020-09-14 13:25:00,31.35,31.45,31.35,31.44,1412.0,25.4331,25.5143,25.4331,25.5062,1412.0
2020-09-14 13:30:00,31.45,31.45,31.35,31.42,600.0,25.5143,25.5143,25.4331,25.4899,600.0
2020-09-14 13:35:00,31.32,31.38,31.32,31.38,200.0,25.4088,25.4575,25.4088,25.4575,200.0
2020-09-14 13:40:00,31.3,31.3,31.18,31.21,3764.0,25.3926,25.3926,25.2952,25.3196,3764.0
2020-09-14 13:45:00,31.25,31.25,31.21,31.21,972.0,25.352,25.352,25.3196,25.3196,972.0
2020-09-14 13:50:00,31.27,31.31,31.27,31.31,300.0,25.3682,25.4007,25.3682,25.4007,300.0
2020-09-14 13:55:00,31.33,31.35,31.24,31.25,500.0,25.4169,25.4331,25.3439,25.352,500.0
2020-09-14 14:00:00,31.26,31.27,31.26,31.27,200.0,25.3601,25.3682,25.3601,25.3682,200.0
2020-09-14 14:05:00,31.27,31.31,31.26,31.26,584.0,25.3682,25.4007,25.3601,25.3601,584.0
2020-09-14 14:10:00,31.25,31.25,31.25,31.25,100.0,25.352,25.352,25.352,25.352,100.0
2020-09-14 14:15:00,31.32,31.32,31.2,31.2,392.0,25.4088,25.4088,25.3115,25.3115,392.0
2020-09-14 14:20:00,31.18,31.23,31.18,31.2,700.0,25.2952,25.3358,25.2952,25.3115,700.0
2020-09-14 14:25:00,31.17,31.25,31.17,31.24,500.0,25.2871,25.352,25.2871,25.3439,500.0
2020-09-14 14:30:00,31.17,31.17,31.12,31.13,600.0,25.2871,25.2871,25.2466,25.2547,600.0
2020-09-14 14:35:00,31.17,31.18,31.05,31.07,7134.0,25.2871,25.2952,25.1898,25.206,7134.0
2020-09-14 14:40:00,31.07,31.17,31.07,31.17,760.0,25.206,25.2871,25.206,25.2871,760.0
2020-09-14 14:45:00,31.15,31.2,31.15,31.17,1600.0,25.2709,25.3115,25.2709,25.2871,1600.0
2020-09-14 14:50:00,31.16,31.2,31.14,31.14,600.0,25.279,25.3115,25.2628,25.2628,600.0
2020-09-14 14:55:00,31.1,31.19,31.1,31.17,700.0,25.2303,25.3033,25.2303,25.2871,700.0
2020-09-14 15:00:00,31.16,31.18,31.12,31.12,800.0,25.279,25.2952,25.2466,25.2466,800.0
2020-09-14 15:05:00,31.13,31.16,31.12,31.16,1100.0,25.2547,25.279,25.2466,25.279,1100.0
2020-09-14 15:10:00,31.11,31.12,31.08,31.08,1395.0,25.2384,25.2466,25.2141,25.2141,1395.0
2020-09-14 15:15:00,31.02,31.03,31.02,31.03,700.0,25.1654,25.1735,25.1654,25.1735,700.0
2020-09-14 15:20:00,30.97,31.01,30.92,30.95,2922.0,25.1249,25.1573,25.0843,25.1086,2922.0
2020-09-14 15:25:00,30.95,31.0,30.94,30.96,1998.0,25.1086,25.1492,25.1005,25.1168,1998.0
2020-09-14 15:30:00,30.93,30.96,30.88,30.92,1771.0,25.0924,25.1168,25.0519,25.0843,1771.0
2020-09-14 15:35:00,30.88,30.93,30.88,30.92,1192.0,25.0519,25.0924,25.0519,25.0843,1192.0
2020-09-14 15:40:00,30.91,30.95,30.91,30.95,1000.0,25.0762,25.1086,25.0762,25.1086,1000.0
2020-09-14 15:45:00,30.95,31.05,30.94,31.05,2727.0,25.1086,25.1898,25.1005,25.1898,2727.0
2020-09-14 15:50:00,31.09,31.13,31.07,31.09,3438.0,25.2222,25.2547,25.206,25.2222,3438.0
2020-09-14 15:55:00,31.09,31.11,31.05,31.05,5910.0,25.2222,25.2384,25.1898,25.1898,5910.0
2020-09-15 09:30:00,31.11,31.64,31.11,31.59,1300.0,25.2384,25.6684,25.2384,25.6279,1300.0
2020-09-15 09:35:00,31.6,31.72,31.42,31.51,3000.0,25.636,25.7333,25.4899,25.5629,3000.0
2020-09-15 09:40:00,31.57,31.64,31.29,31.29,1300.0,25.6116,25.6684,25.3845,25.3845,1300.0
2020-09-15 09:45:00,31.28,31.28,31.07,31.07,1392.0,25.3764,25.3764,25.206,25.206,1392.0
2020-09-15 09:50:00,31.16,31.16,31.02,31.02,1461.0,25.279,25.279,25.1654,25.1654,1461.0
2020-09-15 09:55:00,31.03,31.13,30.95,31.12,1300.0,25.1735,25.2547,25.1086,25.2466,1300.0
2020-09-15 10:00:00,31.03,31.11,31.03,31.05,677.0,25.1735,25.2384,25.1735,25.1898,677.0
2020-09-15 10:05:00,30.99,31.06,30.93,30.96,862.0,25.1411,25.1979,25.0924,25.1168,862.0
2020-09-15 10:10:00,30.94,30.94,30.91,30.91,500.0,25.1005,25.1005,25.0762,25.0762,500.0
2020-09-15 10:15:00,30.88,31.04,30.88,31.04,500.0,25.0519,25.1817,25.0519,25.1817,500.0
2020-09-15 10:20:00,30.96,30.99,30.78,30.82,1000.0,25.1168,25.1411,24.9707,25.0032,1000.0
2020-09-15 10:25:00,30.81,30.88,30.76,30.78,1000.0,24.9951,25.0519,24.9545,24.9707,1000.0
2020-09-15 10:30:00,30.74,30.9,30.74,30.9,500.0,24.9383,25.0681,24.9383,25.0681,500.0
2020-09-15 10:35:00,30.92,30.98,30.86,30.97,600.0,25.0843,25.133,25.0356,25.1249,600.0
2020-09-15 10:40:00,30.91,31.05,30.91,31.02,1600.0,25.0762,25.1898,25.0762,25.1654,1600.0
2020-09-15 10:45:00,31.01,31.01,31.01,31.01,100.0,25.1573,25.1573,25.1573,25.1573,100.0
2020-09-15 10:50:00,31.04,31.07,31.03,31.03,1100.0,25.1817,25.206,25.1735,25.1735,1100.0
2020-09-15 10:55:00,31.04,31.08,30.94,30.94,500.0,25.1817,25.2141,25.1005,25.1005,500.0
2020-09-15 11:00:00,30.95,31.06,30.95,31.06,500.0,25.1086,25.1979,25.1086,25.1979,500.0
2020-09-15 11:05:00,31.04,31.11,31.04,31.11,400.0,25.1817,25.2384,25.1817,25.2384,400.0
2020-09-15 11:10:00,31.16,31.16,31.1,31.12,1153.0,25.279,25.279,25.2303,25.2466,1153.0
2020-09-15 11:15:00,31.1,31.1,31.1,31.1,300.0,25.2303,25.2303,25.2303,25.2303,300.0
2020-09-15 11:20:00,31.06,31.07,31.06,31.07,200.0,25.1979,25.206,25.1979,25.206,200.0
2020-09-15 11:25:00,31.08,31.08,31.07,31.07,300.0,25.2141,25.2141,25.206,25.206,300.0
2020-09-15 11:30:00,31.09,31.22,31.09,31.22,1857.0,25.2222,25.3277,25.2222,25.3277,1857.0
2020-09-15 11:35:00,31.3,31.43,31.29,31.43,1400.0,25.3926,25.498,25.3845,25.498,1400.0
2020-09-15 11:40:00,31.41,31.41,31.32,31.32,488.0,25.4818,25.4818,25.4088,25.4088,488.0
2020-09-15 11:45:00,31.35,31.35,31.27,31.3,535.0,25.4331,25.4331,25.3682,25.3926,535.0
2020-09-15 11:50:00,31.26,31.26,31.26,31.26,100.0,25.3601,25.3601,25.3601,25.3601,100.0
2020-09-15 11:55:00,31.27,31.27,31.21,31.21,600.0,25.3682,25.3682,25.3196,25.3196,600.0
2020-09-15 12:00:00,31.21,31.24,31.21,31.24,300.0,25.3196,25.3439,25.3196,25.3439,300.0
2020-09-15 12:05:00,31.25,31.3,31.25,31.27,1000.0,25.352,25.3926,25.352,25.3682,1000.0
2020-09-15 12:10:00,31.25,31.3,31.23,31.28,700.0,25.352,25.3926,25.3358,25.3764,700.0
2020-09-15 12:15:00,31.3,31.31,31.28,31.28,400.0,25.3926,25.4007,25.3764,25.3764,400.0
2020-09-15 12:20:00,31.32,31.34,31.31,31.34,700.0,25.4088,25.425,25.4007,25.425,700.0
2020-09-15 12:25:00,31.33,31.33,31.24,31.24,1700.0,25.4169,25.4169,25.3439,25.3439,1700.0
2020-09-15 12:30:00,31.23,31.23,31.18,31.18,1400.0,25.3358,25.3358,25.2952,25.2952,1400.0
2020-09-15 12:35:00,31.16,31.18,31.13,31.18,500.0,25.279,25.2952,25.2547,25.2952,500.0
2020-09-15 12:40:00,31.09,31.09,31.09,31.09,100.0,25.2222,25.2222,25.2222,25.2222,100.0
2020-09-15 12:45:00,31.09,31.09,31.09,31.09,0.0,25.2222,25.2222,25.2222,25.2222,0.0
2020-09-15 12:50:00,31.11,31.15,31.11,31.12,400.0,25.2384,25.2709,25.2384,25.2466,400.0
2020-09-15 12:55:00,31.08,31.09,31.08,31.09,200.0,25.2141,25.2222,25.2141,25.2222,200.0
2020-09-15 13:00:00,31.1,31.1,31.1,31.1,100.0,25.2303,25.2303,25.2303,25.2303,100.0
2020-09-15 13:05:00,31.13,31.2,31.13,31.19,400.0,25.2547,25.3115,25.2547,25.3033,400.0
2020-09-15 13:10:00,31.19,31.27,31.19,31.26,500.0,25.3033,25.3682,25.3033,25.3601,500.0
2020-09-15 13:15:00,31.24,31.3,31.24,31.25,300.0,25.3439,25.3926,25.3439,25.352,300.0
2020-09-15 13:20:00,31.23,31.23,31.2,31.2,200.0,25.3358,25.3358,25.3115,25.3115,200.0
2020-09-15 13:25:00,31.24,31.24,31.23,31.23,200.0,25.3439,25.3439,25.3358,25.3358,200.0
2020-09-15 13:30:00,31.27,31.33,31.27,31.33,800.0,25.3682,25.4169,25.3682,25.4169,800.0
2020-09-15 13:35:00,31.34,31.44,31.34,31.44,500.0,25.425,25.5062,25.425,25.5062,500.0
2020-09-15 13:40:00,31.4,31.4,31.32,31.32,500.0,25.4737,25.4737,25.4088,25.4088,500.0
2020-09-15 13:45:00,31.32,31.34,31.26,31.26,895.0,25.4088,25.425,25.3601,25.3601,895.0
2020-09-15 13:50:00,31.21,31.21,31.21,31.21,100.0,25.3196,25.3196,25.3196,25.3196,100.0
2020-09-15 13:55:00,31.23,31.23,31.23,31.23,200.0,25.3358,25.3358,25.3358,25.3358,200.0
2020-09-15 14:00:00,31.19,31.19,31.17,31.17,300.0,25.3033,25.3033,25.2871,25.2871,300.0
2020-09-15 14:05:00,31.14,31.14,31.05,31.05,1019.0,25.2628,25.2628,25.1898,25.1898,1019.0
2020-09-15 14:10:00,31.05,31.06,31.0,31.04,2116.0,25.1898,25.1979,25.1492,25.1817,2116.0
2020-09-15 14:15:00,31.03,31.03,31.03,31.03,100.0,25.1735,25.1735,25.1735,25.1735,100.0
2020-09-15 14:20:00,31.03,31.05,31.03,31.03,800.0,25.1735,25.1898,25.1735,25.1735,800.0
2020-09-15 14:25:00,31.05,31.11,31.05,31.11,1400.0,25.1898,25.2384,25.1898,25.2384,1400.0
2020-09-15 14:30:00,31.1,31.1,31.09,31.09,400.0,25.2303,25.2303,25.2222,25.2222,400.0
2020-09-15 14:35:00,31.15,31.16,31.15,31.15,690.0,25.2709,25.279,25.2709,25.2709,690.0
2020-09-15 14:40:00,31.19,31.19,31.17,31.17,300.0,25.3033,25.3033,25.2871,25.2871,300.0
2020-09-15 14:45:00,31.16,31.18,31.15,31.15,700.0,25.279,25.2952,25.2709,25.2709,700.0
2020-09-15 14:50:00,31.11,31.11,31.03,31.03,1900.0,25.2384,25.2384,25.1735,25.1735,1900.0
2020-09-15 14:55:00,31.02,31.03,30.91,30.96,2100.0,25.1654,25.1735,25.0762,25.1168,2100.0
2020-09-15 15:00:00,30.98,30.98,30.95,30.95,300.0,25.133,25.133,25.1086,25.1086,300.0
2020-09-15 15:05:00,30.94,30.94,30.86,30.87,1298.0,25.1005,25.1005,25.0356,25.0437,1298.0
2020-09-15 15:10:00,30.88,30.9,30.85,30.87,2453.0,25.0519,25.0681,25.0275,25.0437,2453.0
2020-09-15 15:15:00,30.86,30.86,30.85,30.86,800.0,25.0356,25.0356,25.0275,25.0356,800.0
2020-09-15 15:20:00,30.83,30.83,30.77,30.77,4396.0,25.0113,25.0113,24.9626,24.9626,4396.0
2020-09-15 15:25:00,30.77,30.79,30.77,30.79,400.0,24.9626,24.9788,24.9626,24.9788,400.0
2020-09-15 15:30:00,30.79,30.79,30.71,30.71,1200.0,24.9788,24.9788,24.9139,24.9139,1200.0
2020-09-15 15:35:00,30.7,30.7,30.61,30.61,2531.0,24.9058,24.9058,24.8328,24.8328,2531.0
2020-09-15 15:40:00,30.53,30.53,30.48,30.5,1300.0,24.7679,24.7679,24.7273,24.7436,1300.0
2020-09-15 15:45:00,30.46,30.53,30.46,30.53,1816.0,24.7111,24.7679,24.7111,24.7679,1816.0
2020-09-15 15:50:00,30.52,30.57,30.4,30.47,9315.0,24.7598,24.8004,24.6624,24.7192,9315.0
2020-09-15 15:55:00,30.47,30.48,30.39,30.45,5616.0,24.7192,24.7273,24.6543,24.703,5616.0
2020-09-16 09:30:00,30.81,30.94,30.62,30.8,4215.0,24.9951,25.1005,24.8409,24.987,4215.0
2020-09-16 09:35:00,30.96,30.96,30.79,30.83,3424.0,25.1168,25.1168,24.9788,25.0113,3424.0
2020-09-16 09:40:00,30.75,30.99,30.75,30.93,1700.0,24.9464,25.1411,24.9464,25.0924,1700.0
2020-09-16 09:45:00,30.97,31.03,30.91,30.93,2680.0,25.1249,25.1735,25.0762,25.0924,2680.0
2020-09-16 09:50:00,31.07,31.25,31.07,31.23,3834.0,25.206,25.352,25.206,25.3358,3834.0
2020-09-16 09:55:00,31.26,31.37,31.22,31.36,2000.0,25.3601,25.4494,25.3277,25.4413,2000.0
2020-09-16 10:00:00,31.38,31.7,31.38,31.6,5500.0,25.4575,25.7171,25.4575,25.636,5500.0
2020-09-16 10:05:00,31.69,32.06,31.68,31.99,13694.0,25.709,26.0091,25.7009,25.9524,13694.0
2020-09-16 10:10:00,32.05,32.11,32.01,32.03,3050.0,26.001,26.0497,25.9686,25.9848,3050.0
2020-09-16 10:15:00,32.11,32.17,32.07,32.11,1470.0,26.0497,26.0984,26.0173,26.0497,1470.0
2020-09-16 10:20:00,32.09,32.1,31.97,32.04,4472.0,26.0335,26.0416,25.9361,25.9929,4472.0
2020-09-16 10:25:00,32.01,32.02,31.92,31.92,700.0,25.9686,25.9767,25.8956,25.8956,700.0
2020-09-16 10:30:00,31.96,32.0,31.88,31.97,2400.0,25.928,25.9605,25.8631,25.9361,2400.0
2020-09-16 10:35:00,32.03,32.07,31.84,31.87,2941.0,25.9848,26.0173,25.8307,25.855,2941.0
2020-09-16 10:40:00,31.89,31.94,31.85,31.92,1700.0,25.8712,25.9118,25.8388,25.8956,1700.0
2020-09-16 10:45:00,31.97,32.09,31.97,31.98,7526.0,25.9361,26.0335,25.9361,25.9442,7526.0
2020-09-16 10:50:00,32.0,32.13,32.0,32.11,3500.0,25.9605,26.0659,25.9605,26.0497,3500.0
2020-09-16 10:55:00,32.1,32.11,32.02,32.02,2700.0,26.0416,26.0497,25.9767,25.9767,2700.0
2020-09-16 11:00:00,32.03,32.18,32.02,32.16,2875.0,25.9848,26.1065,25.9767,26.0903,2875.0
2020-09-16 11:05:00,32.18,32.41,32.13,32.4,2716.0,26.1065,26.2931,26.0659,26.285,2716.0
2020-09-16 11:10:00,32.42,32.5,32.42,32.43,1510.0,26.3012,26.3661,26.3012,26.3093,1510.0
2020-09-16 11:15:00,32.43,32.58,32.43,32.5,5355.0,26.3093,26.431,26.3093,26.3661,5355.0
2020-09-16 11:20:00,32.5,32.56,32.5,32.53,1000.0,26.3661,26.4148,26.3661,26.3904,1000.0
2020-09-16 11:25:00,32.56,32.6,32.53,32.59,2097.0,26.4148,26.4472,26.3904,26.4391,2097.0
2020-09-16 11:30:00,32.58,32.61,32.54,32.57,1200.0,26.431,26.4553,26.3986,26.4229,1200.0
2020-09-16 11:35:00,32.57,32.69,32.49,32.69,2680.0,26.4229,26.5202,26.358,26.5202,2680.0
2020-09-16 11:40:00,32.73,32.83,32.69,32.78,3635.0,26.5527,26.6338,26.5202,26.5933,3635.0
2020-09-16 11:45:00,32.73,32.85,32.72,32.82,1766.0,26.5527,26.65,26.5446,26.6257,1766.0
2020-09-16 11:50:00,32.84,32.96,32.84,32.94,2800.0,26.6419,26.7393,26.6419,26.7231,2800.0
2020-09-16 11:55:00,32.97,33.0,32.93,33.0,1725.0,26.7474,26.7717,26.7149,26.7717,1725.0
2020-09-16 12:00:00,33.04,33.05,32.84,32.84,2698.0,26.8042,26.8123,26.6419,26.6419,2698.0
2020-09-16 12:05:00,32.83,32.85,32.75,32.85,2900.0,26.6338,26.65,26.5689,26.65,2900.0
2020-09-16 12:10:00,32.85,32.93,32.85,32.93,1275.0,26.65,26.7149,26.65,26.7149,1275.0
2020-09-16 12:15:00,32.92,33.06,32.87,33.06,3000.0,26.7068,26.8204,26.6663,26.8204,3000.0
2020-09-16 12:20:00,33.04,33.16,33.03,33.16,3124.0,26.8042,26.9015,26.7961,26.9015,3124.0
2020-09-16 12:25:00,33.13,33.3,33.13,33.3,3877.0,26.8772,27.0151,26.8772,27.0151,3877.0
2020-09-16 12:30:00,33.29,33.29,33.19,33.2,1800.0,27.007,27.007,26.9259,26.934,1800.0
2020-09-16 12:35:00,33.22,33.24,33.18,33.23,1700.0,26.9502,26.9664,26.9178,26.9583,1700.0
2020-09-16 12:40:00,33.26,33.39,33.26,33.37,1978.0,26.9827,27.0881,26.9827,27.0719,1978.0
2020-09-16 12:45:00,33.43,33.5,33.42,33.45,7002.0,27.1206,27.1774,27.1125,27.1368,7002.0
2020-09-16 12:50:00,33.43,33.43,33.37,33.37,1800.0,27.1206,27.1206,27.0719,27.0719,1800.0
2020-09-16 12:55:00,33.32,33.32,33.07,33.1,3957.0,27.0313,27.0313,26.8285,26.8529,3957.0
2020-09-16 13:00:00,33.12,33.16,33.0,33.04,1750.0,26.8691,26.9015,26.7717,26.8042,1750.0
2020-09-16 13:05:00,33.06,33.11,33.0,33.09,3000.0,26.8204,26.861,26.7717,26.8447,3000.0
2020-09-16 13:10:00,33.08,33.15,33.06,33.15,1700.0,26.8366,26.8934,26.8204,26.8934,1700.0
2020-09-16 13:15:00,33.16,33.4,33.16,33.38,3296.0,26.9015,27.0962,26.9015,27.08,3296.0
2020-09-16 13:20:00,33.44,33.45,33.4,33.41,1200.0,27.1287,27.1368,27.0962,27.1044,1200.0
2020-09-16 13:25:00,33.38,33.38,33.18,33.18,1313.0,27.08,27.08,26.9178,26.9178,1313.0
2020-09-16 13:30:00,33.15,33.25,33.1,33.24,1493.0,26.8934,26.9746,26.8529,26.9664,1493.0
2020-09-16 13:35:00,33.22,33.22,33.13,33.13,800.0,26.9502,26.9502,26.8772,26.8772,800.0
2020-09-16 13:40:00,33.15,33.15,33.07,33.09,700.0,26.8934,26.8934,26.8285,26.8447,700.0
2020-09-16 13:45:00,33.14,33.21,33.12,33.16,1100.0,26.8853,26.9421,26.8691,26.9015,1100.0
2020-09-16 13:50:00,33.15,33.21,33.15,33.21,600.0,26.8934,26.9421,26.8934,26.9421,600.0
2020-09-16 13:55:00,33.2,33.22,33.18,33.18,500.0,26.934,26.9502,26.9178,26.9178,500.0
2020-09-16 14:00:00,33.11,33.34,33.11,33.25,800.0,26.861,27.0476,26.861,26.9746,800.0
2020-09-16 14:05:00,33.27,33.31,33.24,33.29,1000.0,26.9908,27.0232,26.9664,27.007,1000.0
2020-09-16 14:10:00,33.35,33.51,33.34,33.51,1500.0,27.0557,27.1855,27.0476,27.1855,1500.0
2020-09-16 14:15:00,33.56,33.7,33.54,33.63,3377.0,27.226,27.3396,27.2098,27.2828,3377.0
2020-09-16 14:20:00,33.7,33.7,33.55,33.6,1000.0,27.3396,27.3396,27.2179,27.2585,1000.0
2020-09-16 14:25:00,33.64,33.64,33.52,33.54,1900.0,27.2909,27.2909,27.1936,27.2098,1900.0
2020-09-16 14:30:00,33.55,33.61,33.54,33.57,1200.0,27.2179,27.2666,27.2098,27.2342,1200.0
2020-09-16 14:35:00,33.54,33.73,33.51,33.73,1912.0,27.2098,27.364,27.1855,27.364,1912.0
2020-09-16 14:40:00,33.76,33.8,33.7,33.75,4305.0,27.3883,27.4207,27.3396,27.3802,4305.0
2020-09-16 14:45:00,33.75,33.87,33.73,33.87,3100.0,27.3802,27.4775,27.364,27.4775,3100.0
2020-09-16 14:50:00,33.85,33.85,33.66,33.66,3082.0,27.4613,27.4613,27.3072,27.3072,3082.0
2020-09-16 14:55:00,33.68,33.7,33.59,33.7,2600.0,27.3234,27.3396,27.2504,27.3396,2600.0
2020-09-16 15:00:00,33.7,33.7,33.49,33.51,3400.0,27.3396,27.3396,27.1693,27.1855,3400.0
2020-09-16 15:05:00,33.48,33.48,33.19,33.19,21053.0,27.1611,27.1611,26.9259,26.9259,21053.0
2020-09-16 15:10:00,33.15,33.15,32.9,33.09,6142.0,26.8934,26.8934,26.6906,26.8447,6142.0
2020-09-16 15:15:00,33.03,33.2,33.01,33.2,1817.0,26.7961,26.934,26.7798,26.934,1817.0
2020-09-16 15:20:00,33.2,33.25,33.11,33.11,3675.0,26.934,26.9746,26.861,26.861,3675.0
2020-09-16 15:25:00,33.13,33.18,33.05,33.05,2501.0,26.8772,26.9178,26.8123,26.8123,2501.0
2020-09-16 15:30:00,33.09,33.1,32.94,33.05,4295.0,26.8447,26.8529,26.7231,26.8123,4295.0
2020-09-16 15:35:00,33.05,33.1,32.92,32.93,2913.0,26.8123,26.8529,26.7068,26.7149,2913.0
2020-09-16 15:40:00,32.91,32.95,32.84,32.93,2457.0,26.6987,26.7312,26.6419,26.7149,2457.0
2020-09-16 15:45:00,32.93,33.02,32.93,32.98,2521.0,26.7149,26.788,26.7149,26.7555,2521.0
2020-09-16 15:50:00,33.0,33.05,32.9,32.95,4099.0,26.7717,26.8123,26.6906,26.7312,4099.0
2020-09-16 15:55:00,32.94,32.94,32.83,32.86,6374.0,26.7231,26.7231,26.6338,26.6582,6374.0
2020-09-17 09:30:00,32.06,32.17,31.83,31.99,3275.0,26.0091,26.0984,25.8226,25.9524,3275.0
2020-09-17 09:35:00,32.07,32.08,31.91,32.06,7400.0,26.0173,26.0254,25.8875,26.0091,7400.0
2020-09-17 09:40:00,31.97,32.16,31.94,32.16,5100.0,25.9361,26.0903,25.9118,26.0903,5100.0
2020-09-17 09:45:00,32.23,32.64,32.23,32.62,2143.0,26.1471,26.4797,26.1471,26.4635,2143.0
2020-09-17 09:50:00,32.58,32.8,32.58,32.78,2637.0,26.431,26.6095,26.431,26.5933,2637.0
2020-09-17 09:55:00,32.78,33.07,32.72,33.05,6538.0,26.5933,26.8285,26.5446,26.8123,6538.0
2020-09-17 10:00:00,33.06,33.18,32.97,33.05,2103.0,26.8204,26.9178,26.7474,26.8123,2103.0
2020-09-17 10:05:00,33.11,33.21,33.11,33.12,1700.0,26.861,26.9421,26.861,26.8691,1700.0
2020-09-17 10:10:00,33.1,33.35,33.1,33.35,1458.0,26.8529,27.0557,26.8529,27.0557,1458.0
2020-09-17 10:15:00,33.29,33.29,33.17,33.28,1290.0,27.007,27.007,26.9096,26.9989,1290.0
2020-09-17 10:20:00,33.33,33.49,33.33,33.41,1525.0,27.0395,27.1693,27.0395,27.1044,1525.0
2020-09-17 10:25:00,33.4,33.45,33.19,33.44,2000.0,27.0962,27.1368,26.9259,27.1287,2000.0
2020-09-17 10:30:00,33.5,33.5,33.27,33.34,2600.0,27.1774,27.1774,26.9908,27.0476,2600.0
2020-09-17 10:35:00,33.34,33.41,33.26,33.33,2004.0,27.0476,27.1044,26.9827,27.0395,2004.0
2020-09-17 10:40:00,33.33,33.49,33.23,33.44,2600.0,27.0395,27.1693,26.9583,27.1287,2600.0
2020-09-17 10:45:00,33.47,33.56,33.47,33.52,2351.0,27.153,27.226,27.153,27.1936,2351.0
2020-09-17 10:50:00,33.52,33.64,33.46,33.46,1600.0,27.1936,27.2909,27.1449,27.1449,1600.0
2020-09-17 10:55:00,33.36,33.36,33.23,33.3,760.0,27.0638,27.0638,26.9583,27.0151,760.0
2020-09-17 11:00:00,33.29,33.54,33.28,33.54,1461.0,27.007,27.2098,26.9989,27.2098,1461.0
2020-09-17 11:05:00,33.52,33.63,33.47,33.47,2000.0,27.1936,27.2828,27.153,27.153,2000.0
2020-09-17 11:10:00,33.54,33.63,33.54,33.63,442.0,27.2098,27.2828,27.2098,27.2828,442.0
2020-09-17 11:15:00,33.64,33.64,33.51,33.51,1200.0,27.2909,27.2909,27.1855,27.1855,1200.0
2020-09-17 11:20:00,33.58,33.63,33.58,33.6,900.0,27.2423,27.2828,27.2423,27.2585,900.0
2020-09-17 11:25:00,33.59,33.76,33.59,33.69,2413.0,27.2504,27.3883,27.2504,27.3315,2413.0
2020-09-17 11:30:00,33.62,33.62,33.49,33.49,1010.0,27.2747,27.2747,27.1693,27.1693,1010.0
2020-09-17 11:35:00,33.43,33.43,33.3,33.3,968.0,27.1206,27.1206,27.0151,27.0151,968.0
2020-09-17 11:40:00,33.27,33.35,33.24,33.33,900.0,26.9908,27.0557,26.9664,27.0395,900.0
2020-09-17 11:45:00,33.35,33.41,33.3,33.4,3231.0,27.0557,27.1044,27.0151,27.0962,3231.0
2020-09-17 11:50:00,33.39,33.39,33.31,33.31,1400.0,27.0881,27.0881,27.0232,27.0232,1400.0
2020-09-17 11:55:00,33.3,33.3,33.16,33.16,400.0,27.0151,27.0151,26.9015,26.9015,400.0
2020-09-17 12:00:00,33.27,33.39,33.23,33.31,2596.0,26.9908,27.0881,26.9583,27.0232,2596.0
2020-09-17 12:05:00,33.33,33.33,33.19,33.19,900.0,27.0395,27.0395,26.9259,26.9259,900.0
2020-09-17 12:10:00,33.17,33.19,33.17,33.19,1028.0,26.9096,26.9259,26.9096,26.9259,1028.0
2020-09-17 12:15:00,33.04,33.05,32.87,32.9,900.0,26.8042,26.8123,26.6663,26.6906,900.0
2020-09-17 12:20:00,32.93,32.98,32.93,32.93,500.0,26.7149,26.7555,26.7149,26.7149,500.0
2020-09-17 12:25:00,32.96,33.09,32.96,33.04,700.0,26.7393,26.8447,26.7393,26.8042,700.0
2020-09-17 12:30:00,33.05,33.08,33.01,33.01,800.0,26.8123,26.8366,26.7798,26.7798,800.0
2020-09-17 12:35:00,33.08,33.09,33.03,33.09,400.0,26.8366,26.8447,26.7961,26.8447,400.0
2020-09-17 12:40:00,33.07,33.18,33.07,33.14,1287.0,26.8285,26.9178,26.8285,26.8853,1287.0
2020-09-17 12:45:00,33.16,33.19,33.12,33.19,400.0,26.9015,26.9259,26.8691,26.9259,400.0
2020-09-17 12:50:00,33.19,33.25,33.17,33.21,1000.0,26.9259,26.9746,26.9096,26.9421,1000.0
2020-09-17 12:55:00,33.34,33.34,33.27,33.27,1300.0,27.0476,27.0476,26.9908,26.9908,1300.0
2020-09-17 13:00:00,33.27,33.29,33.27,33.28,824.0,26.9908,27.007,26.9908,26.9989,824.0
2020-09-17 13:05:00,33.27,33.3,33.27,33.29,1479.0,26.9908,27.0151,26.9908,27.007,1479.0
2020-09-17 13:10:00,33.27,33.32,33.25,33.31,2981.0,26.9908,27.0313,26.9746,27.0232,2981.0
2020-09-17 13:15:00,33.28,33.28,33.23,33.25,400.0,26.9989,26.9989,26.9583,26.9746,400.0
2020-09-17 13:20:00,33.38,33.38,33.35,33.35,400.0,27.08,27.08,27.0557,27.0557,400.0
2020-09-17 13:25:00,33.32,33.36,33.3,33.36,542.0,27.0313,27.0638,27.0151,27.0638,542.0
2020-09-17 13:30:00,33.41,33.41,33.37,33.37,408.0,27.1044,27.1044,27.0719,27.0719,408.0
2020-09-17 13:35:00,33.39,33.42,33.34,33.36,700.0,27.0881,27.1125,27.0476,27.0638,700.0
2020-09-17 13:40:00,33.4,33.45,33.33,33.43,800.0,27.0962,27.1368,27.0395,27.1206,800.0
2020-09-17 13:45:00,33.44,33.44,33.35,33.39,600.0,27.1287,27.1287,27.0557,27.0881,600.0
2020-09-17 13:50:00,33.47,33.47,33.47,33.47,200.0,27.153,27.153,27.153,27.153,200.0
2020-09-17 13:55:00,33.45,33.45,33.37,33.37,500.0,27.1368,27.1368,27.0719,27.0719,500.0
2020-09-17 14:00:00,33.39,33.4,33.32,33.4,748.0,27.0881,27.0962,27.0313,27.0962,748.0
2020-09-17 14:05:00,33.4,33.4,33.35,33.35,300.0,27.0962,27.0962,27.0557,27.0557,300.0
2020-09-17 14:10:00,33.39,33.42,33.39,33.42,400.0,27.0881,27.1125,27.0881,27.1125,400.0
2020-09-17 14:15:00,33.45,33.5,33.41,33.5,3549.0,27.1368,27.1774,27.1044,27.1774,3549.0
2020-09-17 14:20:00,33.53,33.53,33.45,33.51,1400.0,27.2017,27.2017,27.1368,27.1855,1400.0
2020-09-17 14:25:00,33.5,33.57,33.48,33.48,400.0,27.1774,27.2342,27.1611,27.1611,400.0
2020-09-17 14:30:00,33.5,33.6,33.5,33.6,400.0,27.1774,27.2585,27.1774,27.2585,400.0
2020-09-17 14:35:00,33.62,33.62,33.54,33.54,577.0,27.2747,27.2747,27.2098,27.2098,577.0
2020-09-17 14:40:00,33.54,33.55,33.51,33.54,1500.0,27.2098,27.2179,27.1855,27.2098,1500.0
2020-09-17 14:45:00,33.53,33.62,33.53,33.62,900.0,27.2017,27.2747,27.2017,27.2747,900.0
2020-09-17 14:50:00,33.61,33.64,33.59,33.6,1197.0,27.2666,27.2909,27.2504,27.2585,1197.0
2020-09-17 14:55:00,33.66,33.69,33.64,33.68,1443.0,27.3072,27.3315,27.2909,27.3234,1443.0
2020-09-17 15:00:00,33.64,33.64,33.41,33.41,500.0,27.2909,27.2909,27.1044,27.1044,500.0
2020-09-17 15:05:00,33.41,33.5,33.38,33.5,700.0,27.1044,27.1774,27.08,27.1774,700.0
2020-09-17 15:10:00,33.55,33.66,33.54,33.58,2312.0,27.2179,27.3072,27.2098,27.2423,2312.0
2020-09-17 15:15:00,33.57,33.58,33.54,33.54,1090.0,27.2342,27.2423,27.2098,27.2098,1090.0
2020-09-17 15:20:00,33.54,33.59,33.53,33.53,1418.0,27.2098,27.2504,27.2017,27.2017,1418.0
2020-09-17 15:25:00,33.53,33.61,33.51,33.6,1492.0,27.2017,27.2666,27.1855,27.2585,1492.0
2020-09-17 15:30:00,33.62,33.71,33.61,33.7,2300.0,27.2747,27.3477,27.2666,27.3396,2300.0
2020-09-17 15:35:00,33.67,33.68,33.57,33.67,2600.0,27.3153,27.3234,27.2342,27.3153,2600.0
2020-09-17 15:40:00,33.71,33.71,33.63,33.63,1300.0,27.3477,27.3477,27.2828,27.2828,1300.0
2020-09-17 15:45:00,33.65,33.72,33.57,33.72,4700.0,27.2991,27.3558,27.2342,27.3558,4700.0
2020-09-17 15:50:00,33.71,33.74,33.65,33.74,9582.0,27.3477,27.3721,27.2991,27.3721,9582.0
2020-09-17 15:55:00,33.75,33.81,33.69,33.81,6726.0,27.3802,27.4289,27.3315,27.4289,6726.0
2020-09-18 09:30:00,33.49,34.0,33.43,34.0,9200.0,27.1693,27.583,27.1206,27.583,9200.0
2020-09-18 09:35:00,34.0,34.0,33.42,33.42,6390.0,27.583,27.583,27.1125,27.1125,6390.0
2020-09-18 09:40:00,33.4,33.57,33.35,33.57,1200.0,27.0962,27.2342,27.0557,27.2342,1200.0
2020-09-18 09:45:00,33.47,33.47,33.21,33.23,5995.0,27.153,27.153,26.9421,26.9583,5995.0
2020-09-18 09:50:00,33.12,33.21,33.11,33.21,716.0,26.8691,26.9421,26.861,26.9421,716.0
2020-09-18 09:55:00,33.1,33.19,33.0,33.07,1687.0,26.8529,26.9259,26.7717,26.8285,1687.0
2020-09-18 10:00:00,33.14,33.24,33.08,33.21,2622.0,26.8853,26.9664,26.8366,26.9421,2622.0
2020-09-18 10:05:00,33.22,33.28,33.06,33.23,800.0,26.9502,26.9989,26.8204,26.9583,800.0
2020-09-18 10:10:00,33.22,33.23,33.12,33.23,1000.0,26.9502,26.9583,26.8691,26.9583,1000.0
2020-09-18 10:15:00,33.35,33.42,33.33,33.4,1449.0,27.0557,27.1125,27.0395,27.0962,1449.0
2020-09-18 10:20:00,33.42,33.7,33.42,33.7,1100.0,27.1125,27.3396,27.1125,27.3396,1100.0
2020-09-18 10:25:00,33.7,33.94,33.7,33.89,1400.0,27.3396,27.5343,27.3396,27.4938,1400.0
2020-09-18 10:30:00,33.84,33.92,33.83,33.89,3356.0,27.4532,27.5181,27.4451,27.4938,3356.0
2020-09-18 10:35:00,33.89,33.92,33.85,33.92,1100.0,27.4938,27.5181,27.4613,27.5181,1100.0
2020-09-18 10:40:00,33.81,33.87,33.81,33.82,1100.0,27.4289,27.4775,27.4289,27.437,1100.0
2020-09-18 10:45:00,33.63,33.71,33.63,33.71,700.0,27.2828,27.3477,27.2828,27.3477,700.0
2020-09-18 10:50:00,33.66,33.66,33.56,33.56,1300.0,27.3072,27.3072,27.226,27.226,1300.0
2020-09-18 10:55:00,33.53,33.58,33.47,33.52,1300.0,27.2017,27.2423,27.153,27.1936,1300.0
2020-09-18 11:00:00,33.56,33.67,33.52,33.67,2948.0,27.226,27.3153,27.1936,27.3153,2948.0
2020-09-18 11:05:00,33.67,33.69,33.59,33.59,1300.0,27.3153,27.3315,27.2504,27.2504,1300.0
2020-09-18 11:10:00,33.61,33.81,33.61,33.81,1253.0,27.2666,27.4289,27.2666,27.4289,1253.0
2020-09-18 11:15:00,33.88,33.88,33.75,33.75,500.0,27.4856,27.4856,27.3802,27.3802,500.0
2020-09-18 11:20:00,33.62,33.74,33.62,33.72,1100.0,27.2747,27.3721,27.2747,27.3558,1100.0
2020-09-18 11:25:00,33.68,33.71,33.68,33.71,200.0,27.3234,27.3477,27.3234,27.3477,200.0
2020-09-18 11:30:00,33.7,33.82,33.7,33.76,2000.0,27.3396,27.437,27.3396,27.3883,2000.0
2020-09-18 11:35:00,33.73,33.8,33.73,33.79,800.0,27.364,27.4207,27.364,27.4126,800.0
2020-09-18 11:40:00,33.83,33.9,33.8,33.81,1400.0,27.4451,27.5019,27.4207,27.4289,1400.0
2020-09-18 11:45:00,33.81,33.88,33.79,33.88,1500.0,27.4289,27.4856,27.4126,27.4856,1500.0
2020-09-18 11:50:00,33.88,33.91,33.8,33.82,700.0,27.4856,27.51,27.4207,27.437,700.0
2020-09-18 11:55:00,33.82,33.86,33.81,33.81,1400.0,27.437,27.4694,27.4289,27.4289,1400.0
2020-09-18 12:00:00,33.82,33.85,33.78,33.78,1000.0,27.437,27.4613,27.4045,27.4045,1000.0
2020-09-18 12:05:00,33.8,33.81,33.67,33.67,2100.0,27.4207,27.4289,27.3153,27.3153,2100.0
2020-09-18 12:10:00,33.66,33.71,33.66,33.7,1200.0,27.3072,27.3477,27.3072,27.3396,1200.0
2020-09-18 12:15:00,33.66,33.66,33.63,33.64,700.0,27.3072,27.3072,27.2828,27.2909,700.0
2020-09-18 12:20:00,33.61,33.61,33.59,33.59,400.0,27.2666,27.2666,27.2504,27.2504,400.0
2020-09-18 12:25:00,33.6,33.78,33.6,33.78,700.0,27.2585,27.4045,27.2585,27.4045,700.0
2020-09-18 12:30:00,33.8,33.85,33.74,33.83,700.0,27.4207,27.4613,27.3721,27.4451,700.0
2020-09-18 12:35:00,33.87,33.91,33.87,33.91,400.0,27.4775,27.51,27.4775,27.51,400.0
2020-09-18 12:40:00,33.9,33.9,33.75,33.75,1994.0,27.5019,27.5019,27.3802,27.3802,1994.0
2020-09-18 12:45:00,33.74,33.74,33.69,33.73,300.0,27.3721,27.3721,27.3315,27.364,300.0
2020-09-18 12:50:00,33.7,33.71,33.68,33.68,718.0,27.3396,27.3477,27.3234,27.3234,718.0
2020-09-18 12:55:00,33.7,33.74,33.64,33.74,1889.0,27.3396,27.3721,27.2909,27.3721,1889.0
2020-09-18 13:00:00,33.73,33.79,33.72,33.79,2700.0,27.364,27.4126,27.3558,27.4126,2700.0
2020-09-18 13:05:00,33.8,33.8,33.78,33.78,600.0,27.4207,27.4207,27.4045,27.4045,600.0
2020-09-18 13:10:00,33.83,33.91,33.83,33.91,1600.0,27.4451,27.51,27.4451,27.51,1600.0
2020-09-18 13:15:00,33.83,33.83,33.73,33.76,900.0,27.4451,27.4451,27.364,27.3883,900.0
2020-09-18 13:20:00,33.77,33.79,33.77,33.79,800.0,27.3964,27.4126,27.3964,27.4126,800.0
2020-09-18 13:25:00,33.78,33.78,33.6,33.6,800.0,27.4045,27.4045,27.2585,27.2585,800.0
2020-09-18 13:30:00,33.43,33.51,33.4,33.51,1090.0,27.1206,27.1855,27.0962,27.1855,1090.0
2020-09-18 13:35:00,33.54,33.58,33.42,33.44,800.0,27.2098,27.2423,27.1125,27.1287,800.0
2020-09-18 13:40:00,33.47,33.51,33.43,33.51,1100.0,27.153,27.1855,27.1206,27.1855,1100.0
2020-09-18 13:45:00,33.62,33.62,33.59,33.6,600.0,27.2747,27.2747,27.2504,27.2585,600.0
2020-09-18 13:50:00,33.59,33.6,33.54,33.54,700.0,27.2504,27.2585,27.2098,27.2098,700.0
2020-09-18 13:55:00,33.54,33.58,33.51,33.58,900.0,27.2098,27.2423,27.1855,27.2423,900.0
2020-09-18 14:00:00,33.55,33.58,33.53,33.57,3200.0,27.2179,27.2423,27.2017,27.2342,3200.0
2020-09-18 14:05:00,33.61,33.64,33.61,33.64,754.0,27.2666,27.2909,27.2666,27.2909,754.0
2020-09-18 14:10:00,33.67,33.67,33.59,33.6,1900.0,27.3153,27.3153,27.2504,27.2585,1900.0
2020-09-18 14:15:00,33.61,33.63,33.55,33.55,800.0,27.2666,27.2828,27.2179,27.2179,800.0
2020-09-18 14:20:00,33.6,33.74,33.6,33.72,1400.0,27.2585,27.3721,27.2585,27.3558,1400.0
2020-09-18 14:25:00,33.71,33.79,33.71,33.74,1100.0,27.3477,27.4126,27.3477,27.3721,1100.0
2020-09-18 14:30:00,33.74,33.78,33.73,33.77,900.0,27.3721,27.4045,27.364,27.3964,900.0
2020-09-18 14:35:00,33.71,33.73,33.69,33.69,900.0,27.3477,27.364,27.3315,27.3315,900.0
2020-09-18 14:40:00,33.67,33.73,33.67,33.69,581.0,27.3153,27.364,27.3153,27.3315,581.0
2020-09-18 14:45:00,33.62,33.65,33.48,33.5,1300.0,27.2747,27.2991,27.1611,27.1774,1300.0
2020-09-18 14:50:00,33.47,33.47,33.41,33.46,1200.0,27.153,27.153,27.1044,27.1449,1200.0
2020-09-18 14:55:00,33.42,33.43,33.36,33.39,990.0,27.1125,27.1206,27.0638,27.0881,990.0
2020-09-18 15:00:00,33.42,33.48,33.42,33.48,1636.0,27.1125,27.1611,27.1125,27.1611,1636.0
2020-09-18 15:05:00,33.49,33.52,33.44,33.44,600.0,27.1693,27.1936,27.1287,27.1287,600.0
2020-09-18 15:10:00,33.44,33.53,33.44,33.52,1352.0,27.1287,27.2017,27.1287,27.1936,1352.0
2020-09-18 15:15:00,33.49,33.52,33.46,33.48,1200.0,27.1693,27.1936,27.1449,27.1611,1200.0
2020-09-18 15:20:00,33.52,33.52,33.47,33.48,772.0,27.1936,27.1936,27.153,27.1611,772.0
2020-09-18 15:25:00,33.48,33.58,33.48,33.54,1686.0,27.1611,27.2423,27.1611,27.2098,1686.0
2020-09-18 15:30:00,33.61,33.75,33.54,33.61,3400.0,27.2666,27.3802,27.2098,27.2666,3400.0
2020-09-18 15:35:00,33.59,33.63,33.59,33.59,2300.0,27.2504,27.2828,27.2504,27.2504,2300.0
2020-09-18 15:40:00,33.58,33.6,33.56,33.56,1797.0,27.2423,27.2585,27.226,27.226,1797.0
2020-09-18 15:45:00,33.53,33.6,33.53,33.6,2600.0,27.2017,27.2585,27.2017,27.2585,2600.0
2020-09-18 15:50:00,33.63,33.64,33.48,33.61,20128.0,27.2828,27.2909,27.1611,27.2666,20128.0
2020-09-18 15:55:00,33.7,33.83,33.7,33.83,13099.0,27.3396,27.4451,27.3396,27.4451,13099.0
2020-09-21 09:30:00,32.25,32.4,31.79,31.79,2765.0,26.1633,26.285,25.7901,25.7901,2765.0
2020-09-21 09:35:00,31.73,32.02,31.73,31.99,850.0,25.7414,25.9767,25.7414,25.9524,850.0
2020-09-21 09:40:00,31.89,32.06,31.66,32.06,3694.0,25.8712,26.0091,25.6846,26.0091,3694.0
2020-09-21 09:45:00,31.98,32.0,31.86,31.88,1200.0,25.9442,25.9605,25.8469,25.8631,1200.0
2020-09-21 09:50:00,31.73,31.84,31.73,31.78,767.0,25.7414,25.8307,25.7414,25.782,767.0
2020-09-21 09:55:00,31.61,31.79,31.59,31.79,1616.0,25.6441,25.7901,25.6279,25.7901,1616.0
2020-09-21 10:00:00,31.86,31.95,31.75,31.92,3178.0,25.8469,25.9199,25.7577,25.8956,3178.0
2020-09-21 10:05:00,31.96,32.02,31.74,31.74,2150.0,25.928,25.9767,25.7495,25.7495,2150.0
2020-09-21 10:10:00,31.78,31.78,31.59,31.59,900.0,25.782,25.782,25.6279,25.6279,900.0
2020-09-21 10:15:00,31.5,31.67,31.42,31.66,1519.0,25.5548,25.6928,25.4899,25.6846,1519.0
2020-09-21 10:20:00,31.68,31.68,31.61,31.65,2000.0,25.7009,25.7009,25.6441,25.6765,2000.0
2020-09-21 10:25:00,31.59,31.65,31.52,31.52,900.0,25.6279,25.6765,25.5711,25.5711,900.0
2020-09-21 10:30:00,31.55,31.63,31.32,31.36,2453.0,25.5954,25.6603,25.4088,25.4413,2453.0
2020-09-21 10:35:00,31.25,31.33,31.25,31.33,1350.0,25.352,25.4169,25.352,25.4169,1350.0
2020-09-21 10:40:00,31.35,31.35,31.24,31.24,904.0,25.4331,25.4331,25.3439,25.3439,904.0
2020-09-21 10:45:00,31.37,31.37,31.22,31.32,1200.0,25.4494,25.4494,25.3277,25.4088,1200.0
2020-09-21 10:50:00,31.3,31.35,31.3,31.32,500.0,25.3926,25.4331,25.3926,25.4088,500.0
2020-09-21 10:55:00,31.31,31.31,31.03,31.04,3214.0,25.4007,25.4007,25.1735,25.1817,3214.0
2020-09-21 11:00:00,31.04,31.16,31.04,31.16,1600.0,25.1817,25.279,25.1817,25.279,1600.0
2020-09-21 11:05:00,31.16,31.27,31.16,31.26,1400.0,25.279,25.3682,25.279,25.3601,1400.0
2020-09-21 11:10:00,31.31,31.33,31.26,31.31,2400.0,25.4007,25.4169,25.3601,25.4007,2400.0
2020-09-21 11:15:00,31.32,31.32,31.13,31.13,1322.0,25.4088,25.4088,25.2547,25.2547,1322.0
2020-09-21 11:20:00,31.2,31.21,31.13,31.21,2200.0,25.3115,25.3196,25.2547,25.3196,2200.0
2020-09-21 11:25:00,31.19,31.24,31.17,31.24,1207.0,25.3033,25.3439,25.2871,25.3439,1207.0
2020-09-21 11:30:00,31.25,31.27,31.2,31.22,1400.0,25.352,25.3682,25.3115,25.3277,1400.0
2020-09-21 11:35:00,31.2,31.28,31.16,31.24,2414.0,25.3115,25.3764,25.279,25.3439,2414.0
2020-09-21 11:40:00,31.27,31.33,31.23,31.23,1300.0,25.3682,25.4169,25.3358,25.3358,1300.0
2020-09-21 11:45:00,31.23,31.37,31.22,31.37,1950.0,25.3358,25.4494,25.3277,25.4494,1950.0
2020-09-21 11:50:00,31.37,31.49,31.36,31.49,1800.0,25.4494,25.5467,25.4413,25.5467,1800.0
2020-09-21 11:55:00,31.47,31.47,31.43,31.43,933.0,25.5305,25.5305,25.498,25.498,933.0
2020-09-21 12:00:00,31.39,31.47,31.39,31.47,1750.0,25.4656,25.5305,25.4656,25.5305,1750.0
2020-09-21 12:05:00,31.53,31.6,31.51,31.6,2400.0,25.5792,25.636,25.5629,25.636,2400.0
2020-09-21 12:10:00,31.56,31.58,31.48,31.51,1200.0,25.6035,25.6197,25.5386,25.5629,1200.0
2020-09-21 12:15:00,31.5,31.57,31.5,31.57,711.0,25.5548,25.6116,25.5548,25.6116,711.0
2020-09-21 12:20:00,31.54,31.55,31.49,31.49,1400.0,25.5873,25.5954,25.5467,25.5467,1400.0
2020-09-21 12:25:00,31.52,31.56,31.52,31.52,800.0,25.5711,25.6035,25.5711,25.5711,800.0
2020-09-21 12:30:00,31.51,31.51,31.48,31.48,600.0,25.5629,25.5629,25.5386,25.5386,600.0
2020-09-21 12:35:00,31.5,31.6,31.48,31.6,800.0,25.5548,25.636,25.5386,25.636,800.0
2020-09-21 12:40:00,31.59,31.59,31.59,31.59,100.0,25.6279,25.6279,25.6279,25.6279,100.0
2020-09-21 12:45:00,31.62,31.68,31.61,31.68,800.0,25.6522,25.7009,25.6441,25.7009,800.0
2020-09-21 12:50:00,31.67,31.78,31.64,31.78,2200.0,25.6928,25.782,25.6684,25.782,2200.0
2020-09-21 12:55:00,31.77,31.78,31.69,31.76,3545.0,25.7739,25.782,25.709,25.7658,3545.0
2020-09-21 13:00:00,31.82,31.85,31.79,31.85,1600.0,25.8144,25.8388,25.7901,25.8388,1600.0
2020-09-21 13:05:00,31.8,31.97,31.8,31.89,1800.0,25.7982,25.9361,25.7982,25.8712,1800.0
2020-09-21 13:10:00,31.88,32.04,31.87,31.96,2600.0,25.8631,25.9929,25.855,25.928,2600.0
2020-09-21 13:15:00,31.97,32.0,31.95,31.95,2300.0,25.9361,25.9605,25.9199,25.9199,2300.0
2020-09-21 13:20:00,31.9,31.91,31.78,31.81,1000.0,25.8793,25.8875,25.782,25.8063,1000.0
2020-09-21 13:25:00,31.83,31.89,31.83,31.89,600.0,25.8226,25.8712,25.8226,25.8712,600.0
2020-09-21 13:30:00,31.93,31.93,31.86,31.86,400.0,25.9037,25.9037,25.8469,25.8469,400.0
2020-09-21 13:35:00,31.88,31.91,31.88,31.91,800.0,25.8631,25.8875,25.8631,25.8875,800.0
2020-09-21 13:40:00,31.89,31.91,31.88,31.88,607.0,25.8712,25.8875,25.8631,25.8631,607.0
2020-09-21 13:45:00,31.88,31.88,31.83,31.84,300.0,25.8631,25.8631,25.8226,25.8307,300.0
2020-09-21 13:50:00,31.86,31.86,31.86,31.86,300.0,25.8469,25.8469,25.8469,25.8469,300.0
2020-09-21 13:55:00,31.8,31.82,31.8,31.81,1600.0,25.7982,25.8144,25.7982,25.8063,1600.0
2020-09-21 14:00:00,31.8,31.8,31.73,31.74,500.0,25.7982,25.7982,25.7414,25.7495,500.0
2020-09-21 14:05:00,31.73,31.74,31.7,31.74,1000.0,25.7414,25.7495,25.7171,25.7495,1000.0
2020-09-21 14:10:00,31.73,31.73,31.68,31.7,500.0,25.7414,25.7414,25.7009,25.7171,500.0
2020-09-21 14:15:00,31.69,31.71,31.66,31.67,1050.0,25.709,25.7252,25.6846,25.6928,1050.0
2020-09-21 14:20:00,31.68,31.81,31.68,31.81,900.0,25.7009,25.8063,25.7009,25.8063,900.0
2020-09-21 14:25:00,31.79,31.94,31.79,31.92,1000.0,25.7901,25.9118,25.7901,25.8956,1000.0
2020-09-21 14:30:00,31.92,31.94,31.87,31.89,2800.0,25.8956,25.9118,25.855,25.8712,2800.0
2020-09-21 14:35:00,31.89,31.89,31.86,31.86,1000.0,25.8712,25.8712,25.8469,25.8469,1000.0
2020-09-21 14:40:00,31.86,31.93,31.86,31.87,1200.0,25.8469,25.9037,25.8469,25.855,1200.0
2020-09-21 14:45:00,31.87,31.9,31.86,31.86,1500.0,25.855,25.8793,25.8469,25.8469,1500.0
2020-09-21 14:50:00,31.86,31.88,31.83,31.88,1400.0,25.8469,25.8631,25.8226,25.8631,1400.0
2020-09-21 14:55:00,31.89,31.91,31.89,31.9,900.0,25.8712,25.8875,25.8712,25.8793,900.0
2020-09-21 15:00:00,31.88,31.96,31.86,31.96,2500.0,25.8631,25.928,25.8469,25.928,2500.0
2020-09-21 15:05:00,31.97,32.0,31.97,32.0,1900.0,25.9361,25.9605,25.9361,25.9605,1900.0
2020-09-21 15:10:00,31.98,32.01,31.96,32.0,1800.0,25.9442,25.9686,25.928,25.9605,1800.0
2020-09-21 15:15:00,32.04,32.1,32.01,32.05,1500.0,25.9929,26.0416,25.9686,26.001,1500.0
2020-09-21 15:20:00,32.03,32.08,32.02,32.06,1540.0,25.9848,26.0254,25.9767,26.0091,1540.0
2020-09-21 15:25:00,32.08,32.13,32.05,32.1,1015.0,26.0254,26.0659,26.001,26.0416,1015.0
2020-09-21 15:30:00,32.06,32.07,31.96,31.97,1740.0,26.0091,26.0173,25.928,25.9361,1740.0
2020-09-21 15:35:00,31.97,32.1,31.97,32.04,1100.0,25.9361,26.0416,25.9361,25.9929,1100.0
2020-09-21 15:40:00,32.05,32.05,32.02,32.02,1751.0,26.001,26.001,25.9767,25.9767,1751.0
2020-09-21 15:45:00,32.02,32.02,31.96,31.98,1100.0,25.9767,25.9767,25.928,25.9442,1100.0
2020-09-21 15:50:00,32.03,32.07,31.99,32.04,3900.0,25.9848,26.0173,25.9524,25.9929,3900.0
2020-09-21 15:55:00,32.02,32.11,32.02,32.09,7559.0,25.9767,26.0497,25.9767,26.0335,7559.0
2020-09-22 09:30:00,32.19,32.51,32.13,32.51,2100.0,26.1146,26.3742,26.0659,26.3742,2100.0
2020-09-22 09:35:00,32.73,32.83,32.67,32.83,1162.0,26.5527,26.6338,26.504,26.6338,1162.0
2020-09-22 09:40:00,32.97,33.05,32.92,33.05,1800.0,26.7474,26.8123,26.7068,26.8123,1800.0
2020-09-22 09:45:00,32.99,32.99,32.7,32.71,1900.0,26.7636,26.7636,26.5284,26.5365,1900.0
2020-09-22 09:50:00,32.66,32.74,32.64,32.74,2200.0,26.4959,26.5608,26.4797,26.5608,2200.0
2020-09-22 09:55:00,32.64,32.73,32.53,32.53,1531.0,26.4797,26.5527,26.3904,26.3904,1531.0
2020-09-22 10:00:00,32.45,32.45,32.28,32.36,1300.0,26.3255,26.3255,26.1876,26.2525,1300.0
2020-09-22 10:05:00,32.3,32.3,32.13,32.21,1426.0,26.2038,26.2038,26.0659,26.1308,1426.0
2020-09-22 10:10:00,32.18,32.3,32.15,32.17,2000.0,26.1065,26.2038,26.0822,26.0984,2000.0
2020-09-22 10:15:00,32.19,32.26,32.13,32.21,2171.0,26.1146,26.1714,26.0659,26.1308,2171.0
2020-09-22 10:20:00,32.21,32.21,32.04,32.05,800.0,26.1308,26.1308,25.9929,26.001,800.0
2020-09-22 10:25:00,32.05,32.06,32.04,32.06,400.0,26.001,26.0091,25.9929,26.0091,400.0
2020-09-22 10:30:00,32.18,32.18,32.12,32.12,300.0,26.1065,26.1065,26.0578,26.0578,300.0
2020-09-22 10:35:00,32.11,32.16,32.07,32.12,800.0,26.0497,26.0903,26.0173,26.0578,800.0
2020-09-22 10:40:00,32.0,32.0,31.76,31.76,1000.0,25.9605,25.9605,25.7658,25.7658,1000.0
2020-09-22 10:45:00,31.68,31.71,31.63,31.63,700.0,25.7009,25.7252,25.6603,25.6603,700.0
2020-09-22 10:50:00,31.61,31.66,31.56,31.56,1300.0,25.6441,25.6846,25.6035,25.6035,1300.0
2020-09-22 10:55:00,31.53,31.53,31.42,31.42,312.0,25.5792,25.5792,25.4899,25.4899,312.0
2020-09-22 11:00:00,31.39,31.45,31.39,31.43,500.0,25.4656,25.5143,25.4656,25.498,500.0
2020-09-22 11:05:00,31.44,31.45,31.38,31.38,1100.0,25.5062,25.5143,25.4575,25.4575,1100.0
2020-09-22 11:10:00,31.39,31.5,31.39,31.44,500.0,25.4656,25.5548,25.4656,25.5062,500.0
2020-09-22 11:15:00,31.53,31.53,31.35,31.35,1344.0,25.5792,25.5792,25.4331,25.4331,1344.0
2020-09-22 11:20:00,31.38,31.48,31.38,31.48,1000.0,25.4575,25.5386,25.4575,25.5386,1000.0
2020-09-22 11:25:00,31.4,31.4,31.34,31.37,1000.0,25.4737,25.4737,25.425,25.4494,1000.0
2020-09-22 11:30:00,31.32,31.32,31.24,31.24,1382.0,25.4088,25.4088,25.3439,25.3439,1382.0
2020-09-22 11:35:00,31.23,31.35,31.23,31.35,900.0,25.3358,25.4331,25.3358,25.4331,900.0
2020-09-22 11:40:00,31.37,31.4,31.3,31.3,999.0,25.4494,25.4737,25.3926,25.3926,999.0
2020-09-22 11:45:00,31.29,31.39,31.29,31.39,474.0,25.3845,25.4656,25.3845,25.4656,474.0
2020-09-22 11:50:00,31.38,31.44,31.38,31.44,900.0,25.4575,25.5062,25.4575,25.5062,900.0
2020-09-22 11:55:00,31.43,31.43,31.39,31.39,635.0,25.498,25.498,25.4656,25.4656,635.0
2020-09-22 12:00:00,31.37,31.39,31.32,31.39,1020.0,25.4494,25.4656,25.4088,25.4656,1020.0
2020-09-22 12:05:00,31.4,31.43,31.36,31.36,10932.0,25.4737,25.498,25.4413,25.4413,10932.0
2020-09-22 12:10:00,31.31,31.34,31.29,31.3,1000.0,25.4007,25.425,25.3845,25.3926,1000.0
2020-09-22 12:15:00,31.3,31.32,31.27,31.27,1700.0,25.3926,25.4088,25.3682,25.3682,1700.0
2020-09-22 12:20:00,31.27,31.27,31.24,31.27,1000.0,25.3682,25.3682,25.3439,25.3682,1000.0
2020-09-22 12:25:00,31.23,31.26,31.23,31.26,400.0,25.3358,25.3601,25.3358,25.3601,400.0
2020-09-22 12:30:00,31.21,31.21,31.11,31.13,1070.0,25.3196,25.3196,25.2384,25.2547,1070.0
2020-09-22 12:35:00,31.12,31.12,31.08,31.08,2439.0,25.2466,25.2466,25.2141,25.2141,2439.0
2020-09-22 12:40:00,31.1,31.14,31.08,31.11,1800.0,25.2303,25.2628,25.2141,25.2384,1800.0
2020-09-22 12:45:00,31.05,31.05,31.01,31.02,4494.0,25.1898,25.1898,25.1573,25.1654,4494.0
2020-09-22 12:50:00,31.03,31.03,30.96,31.03,4071.0,25.1735,25.1735,25.1168,25.1735,4071.0
2020-09-22 12:55:00,31.06,31.08,31.02,31.06,2109.0,25.1979,25.2141,25.1654,25.1979,2109.0
2020-09-22 13:00:00,31.03,31.06,31.03,31.05,2043.0,25.1735,25.1979,25.1735,25.1898,2043.0
2020-09-22 13:05:00,31.03,31.05,31.01,31.05,2808.0,25.1735,25.1898,25.1573,25.1898,2808.0
2020-09-22 13:10:00,31.05,31.08,31.0,31.0,3150.0,25.1898,25.2141,25.1492,25.1492,3150.0
2020-09-22 13:15:00,30.97,31.03,30.97,31.02,915.0,25.1249,25.1735,25.1249,25.1654,915.0
2020-09-22 13:20:00,31.05,31.05,31.0,31.03,1560.0,25.1898,25.1898,25.1492,25.1735,1560.0
2020-09-22 13:25:00,31.05,31.1,31.04,31.04,3066.0,25.1898,25.2303,25.1817,25.1817,3066.0
2020-09-22 13:30:00,31.02,31.07,30.98,31.06,3984.0,25.1654,25.206,25.133,25.1979,3984.0
2020-09-22 13:35:00,31.01,31.06,31.0,31.06,2428.0,25.1573,25.1979,25.1492,25.1979,2428.0
2020-09-22 13:40:00,31.03,31.06,31.0,31.03,8769.0,25.1735,25.1979,25.1492,25.1735,8769.0
2020-09-22 13:45:00,31.05,31.19,31.04,31.14,14020.0,25.1898,25.3033,25.1817,25.2628,14020.0
2020-09-22 13:50:00,31.14,31.17,31.11,31.17,1100.0,25.2628,25.2871,25.2384,25.2871,1100.0
2020-09-22 13:55:00,31.19,31.24,31.17,31.21,1300.0,25.3033,25.3439,25.2871,25.3196,1300.0
2020-09-22 14:00:00,31.2,31.32,31.2,31.29,1600.0,25.3115,25.4088,25.3115,25.3845,1600.0
2020-09-22 14:05:00,31.29,31.33,31.28,31.33,1100.0,25.3845,25.4169,25.3764,25.4169,1100.0
2020-09-22 14:10:00,31.34,31.42,31.34,31.41,1300.0,25.425,25.4899,25.425,25.4818,1300.0
2020-09-22 14:15:00,31.4,31.42,31.39,31.4,2400.0,25.4737,25.4899,25.4656,25.4737,2400.0
2020-09-22 14:20:00,31.38,31.38,31.31,31.32,2889.0,25.4575,25.4575,25.4007,25.4088,2889.0
2020-09-22 14:25:00,31.33,31.39,31.33,31.38,700.0,25.4169,25.4656,25.4169,25.4575,700.0
2020-09-22 14:30:00,31.4,31.48,31.4,31.44,3790.0,25.4737,25.5386,25.4737,25.5062,3790.0
2020-09-22 14:35:00,31.41,31.46,31.41,31.46,2300.0,25.4818,25.5224,25.4818,25.5224,2300.0
2020-09-22 14:40:00,31.48,31.53,31.45,31.46,2400.0,25.5386,25.5792,25.5143,25.5224,2400.0
2020-09-22 14:45:00,31.45,31.49,31.44,31.49,3314.0,25.5143,25.5467,25.5062,25.5467,3314.0
2020-09-22 14:50:00,31.51,31.54,31.51,31.54,1500.0,25.5629,25.5873,25.5629,25.5873,1500.0
2020-09-22 14:55:00,31.59,31.59,31.53,31.53,1500.0,25.6279,25.6279,25.5792,25.5792,1500.0
2020-09-22 15:00:00,31.5,31.54,31.46,31.46,1700.0,25.5548,25.5873,25.5224,25.5224,1700.0
2020-09-22 15:05:00,31.49,31.56,31.48,31.55,1600.0,25.5467,25.6035,25.5386,25.5954,1600.0
2020-09-22 15:10:00,31.55,31.58,31.53,31.56,2278.0,25.5954,25.6197,25.5792,25.6035,2278.0
2020-09-22 15:15:00,31.54,31.66,31.53,31.66,1497.0,25.5873,25.6846,25.5792,25.6846,1497.0
2020-09-22 15:20:00,31.66,31.66,31.62,31.62,1500.0,25.6846,25.6846,25.6522,25.6522,1500.0
2020-09-22 15:25:00,31.62,31.67,31.62,31.65,1500.0,25.6522,25.6928,25.6522,25.6765,1500.0
2020-09-22 15:30:00,31.65,31.65,31.54,31.54,2470.0,25.6765,25.6765,25.5873,25.5873,2470.0
2020-09-22 15:35:00,31.56,31.61,31.53,31.54,1800.0,25.6035,25.6441,25.5792,25.5873,1800.0
2020-09-22 15:40:00,31.55,31.65,31.55,31.62,1800.0,25.5954,25.6765,25.5954,25.6522,1800.0
2020-09-22 15:45:00,31.6,31.62,31.6,31.62,4100.0,25.636,25.6522,25.636,25.6522,4100.0
2020-09-22 15:50:00,31.65,31.65,31.55,31.59,7345.0,25.6765,25.6765,25.5954,25.6279,7345.0
2020-09-22 15:55:00,31.6,31.67,31.56,31.58,7495.0,25.636,25.6928,25.6035,25.6197,7495.0
2020-09-23 09:30:00,31.64,31.89,31.59,31.89,1000.0,25.6684,25.8712,25.6279,25.8712,1000.0
2020-09-23 09:35:00,31.96,31.97,31.83,31.83,1734.0,25.928,25.9361,25.8226,25.8226,1734.0
2020-09-23 09:40:00,31.76,31.76,31.42,31.5,1358.0,25.7658,25.7658,25.4899,25.5548,1358.0
2020-09-23 09:45:00,31.56,31.56,31.41,31.49,500.0,25.6035,25.6035,25.4818,25.5467,500.0
2020-09-23 09:50:00,31.56,31.56,31.35,31.49,967.0,25.6035,25.6035,25.4331,25.5467,967.0
2020-09-23 09:55:00,31.53,31.58,31.51,31.57,800.0,25.5792,25.6197,25.5629,25.6116,800.0
2020-09-23 10:00:00,31.52,31.52,31.41,31.5,3700.0,25.5711,25.5711,25.4818,25.5548,3700.0
2020-09-23 10:05:00,31.4,31.46,31.3,31.3,2104.0,25.4737,25.5224,25.3926,25.3926,2104.0
2020-09-23 10:10:00,31.25,31.25,31.14,31.14,600.0,25.352,25.352,25.2628,25.2628,600.0
2020-09-23 10:15:00,31.14,31.16,31.0,31.02,2620.0,25.2628,25.279,25.1492,25.1654,2620.0
2020-09-23 10:20:00,31.06,31.13,30.97,31.0,2400.0,25.1979,25.2547,25.1249,25.1492,2400.0
2020-09-23 10:25:00,31.02,31.07,30.96,31.03,1000.0,25.1654,25.206,25.1168,25.1735,1000.0
2020-09-23 10:30:00,31.1,31.1,31.04,31.06,834.0,25.2303,25.2303,25.1817,25.1979,834.0
2020-09-23 10:35:00,30.93,30.94,30.79,30.9,2497.0,25.0924,25.1005,24.9788,25.0681,2497.0
2020-09-23 10:40:00,30.94,31.14,30.94,31.14,1345.0,25.1005,25.2628,25.1005,25.2628,1345.0
2020-09-23 10:45:00,31.17,31.26,31.17,31.2,300.0,25.2871,25.3601,25.2871,25.3115,300.0
2020-09-23 10:50:00,31.17,31.17,31.07,31.1,590.0,25.2871,25.2871,25.206,25.2303,590.0
2020-09-23 10:55:00,31.11,31.21,31.11,31.21,900.0,25.2384,25.3196,25.2384,25.3196,900.0
2020-09-23 11:00:00,31.08,31.18,31.08,31.18,700.0,25.2141,25.2952,25.2141,25.2952,700.0
2020-09-23 11:05:00,31.2,31.2,31.16,31.16,400.0,25.3115,25.3115,25.279,25.279,400.0
2020-09-23 11:10:00,31.1,31.1,31.0,31.04,2894.0,25.2303,25.2303,25.1492,25.1817,2894.0
2020-09-23 11:15:00,31.02,31.09,30.88,30.91,1285.0,25.1654,25.2222,25.0519,25.0762,1285.0
2020-09-23 11:20:00,30.91,30.91,30.79,30.79,200.0,25.0762,25.0762,24.9788,24.9788,200.0
2020-09-23 11:25:00,30.71,30.71,30.71,30.71,200.0,24.9139,24.9139,24.9139,24.9139,200.0
2020-09-23 11:30:00,30.76,30.76,30.65,30.65,600.0,24.9545,24.9545,24.8653,24.8653,600.0
2020-09-23 11:35:00,30.62,30.68,30.59,30.64,992.0,24.8409,24.8896,24.8166,24.8571,992.0
2020-09-23 11:40:00,30.66,30.66,30.64,30.64,1200.0,24.8734,24.8734,24.8571,24.8571,1200.0
2020-09-23 11:45:00,30.6,30.6,30.55,30.55,2441.0,24.8247,24.8247,24.7841,24.7841,2441.0
2020-09-23 11:50:00,30.55,30.62,30.53,30.62,1691.0,24.7841,24.8409,24.7679,24.8409,1691.0
2020-09-23 11:55:00,30.61,30.72,30.61,30.7,2021.0,24.8328,24.9221,24.8328,24.9058,2021.0
2020-09-23 12:00:00,30.7,30.7,30.65,30.65,977.0,24.9058,24.9058,24.8653,24.8653,977.0
2020-09-23 12:05:00,30.69,30.73,30.69,30.7,600.0,24.8977,24.9302,24.8977,24.9058,600.0
2020-09-23 12:10:00,30.74,30.83,30.74,30.83,1810.0,24.9383,25.0113,24.9383,25.0113,1810.0
2020-09-23 12:15:00,30.83,30.87,30.83,30.85,600.0,25.0113,25.0437,25.0113,25.0275,600.0
2020-09-23 12:20:00,30.89,30.93,30.88,30.91,1500.0,25.06,25.0924,25.0519,25.0762,1500.0
2020-09-23 12:25:00,30.94,30.98,30.94,30.97,2100.0,25.1005,25.133,25.1005,25.1249,2100.0
2020-09-23 12:30:00,30.98,30.99,30.87,30.87,1546.0,25.133,25.1411,25.0437,25.0437,1546.0
2020-09-23 12:35:00,30.95,31.09,30.95,31.09,700.0,25.1086,25.2222,25.1086,25.2222,700.0
2020-09-23 12:40:00,31.08,31.08,30.97,30.99,700.0,25.2141,25.2141,25.1249,25.1411,700.0
2020-09-23 12:45:00,30.95,30.96,30.93,30.93,400.0,25.1086,25.1168,25.0924,25.0924,400.0
2020-09-23 12:50:00,30.87,30.87,30.87,30.87,150.0,25.0437,25.0437,25.0437,25.0437,150.0
2020-09-23 12:55:00,30.78,30.78,30.78,30.78,300.0,24.9707,24.9707,24.9707,24.9707,300.0
2020-09-23 13:00:00,30.78,30.78,30.69,30.71,1872.0,24.9707,24.9707,24.8977,24.9139,1872.0
2020-09-23 13:05:00,30.73,30.73,30.67,30.68,600.0,24.9302,24.9302,24.8815,24.8896,600.0
2020-09-23 13:10:00,30.73,30.73,30.71,30.71,200.0,24.9302,24.9302,24.9139,24.9139,200.0
2020-09-23 13:15:00,30.74,30.9,30.74,30.85,5773.0,24.9383,25.0681,24.9383,25.0275,5773.0
2020-09-23 13:20:00,30.83,30.86,30.83,30.85,800.0,25.0113,25.0356,25.0113,25.0275,800.0
2020-09-23 13:25:00,30.82,30.82,30.76,30.76,1581.0,25.0032,25.0032,24.9545,24.9545,1581.0
2020-09-23 13:30:00,30.77,30.8,30.66,30.66,700.0,24.9626,24.987,24.8734,24.8734,700.0
2020-09-23 13:35:00,30.56,30.64,30.56,30.64,703.0,24.7922,24.8571,24.7922,24.8571,703.0
2020-09-23 13:40:00,30.64,30.71,30.64,30.7,900.0,24.8571,24.9139,24.8571,24.9058,900.0
2020-09-23 13:45:00,30.68,30.68,30.66,30.66,400.0,24.8896,24.8896,24.8734,24.8734,400.0
2020-09-23 13:50:00,30.65,30.69,30.63,30.64,1415.0,24.8653,24.8977,24.849,24.8571,1415.0
2020-09-23 13:55:00,30.61,30.67,30.59,30.67,500.0,24.8328,24.8815,24.8166,24.8815,500.0
2020-09-23 14:00:00,30.58,30.6,30.49,30.49,8686.0,24.8085,24.8247,24.7355,24.7355,8686.0
2020-09-23 14:05:00,30.57,30.57,30.47,30.48,600.0,24.8004,24.8004,24.7192,24.7273,600.0
2020-09-23 14:10:00,30.47,30.47,30.47,30.47,100.0,24.7192,24.7192,24.7192,24.7192,100.0
2020-09-23 14:15:00,30.37,30.37,30.13,30.18,2682.0,24.6381,24.6381,24.4434,24.484,2682.0
2020-09-23 14:20:00,30.19,30.33,30.19,30.31,2300.0,24.4921,24.6057,24.4921,24.5894,2300.0
2020-09-23 14:25:00,30.28,30.39,30.28,30.35,1000.0,24.5651,24.6543,24.5651,24.6219,1000.0
2020-09-23 14:30:00,30.28,30.3,30.25,30.29,969.0,24.5651,24.5813,24.5408,24.5732,969.0
2020-09-23 14:35:00,30.31,30.31,30.19,30.19,796.0,24.5894,24.5894,24.4921,24.4921,796.0
2020-09-23 14:40:00,30.16,30.24,30.11,30.23,4499.0,24.4677,24.5326,24.4272,24.5245,4499.0
2020-09-23 14:45:00,30.18,30.23,30.17,30.19,3105.0,24.484,24.5245,24.4759,24.4921,3105.0
2020-09-23 14:50:00,30.15,30.29,30.15,30.15,1100.0,24.4596,24.5732,24.4596,24.4596,1100.0
2020-09-23 14:55:00,30.14,30.14,30.11,30.13,1200.0,24.4515,24.4515,24.4272,24.4434,1200.0
2020-09-23 15:00:00,30.13,30.2,30.08,30.08,1200.0,24.4434,24.5002,24.4028,24.4028,1200.0
2020-09-23 15:05:00,30.08,30.14,30.06,30.13,3197.0,24.4028,24.4515,24.3866,24.4434,3197.0
2020-09-23 15:10:00,30.18,30.28,30.18,30.2,2766.0,24.484,24.5651,24.484,24.5002,2766.0
2020-09-23 15:15:00,30.21,30.21,30.12,30.18,900.0,24.5083,24.5083,24.4353,24.484,900.0
2020-09-23 15:20:00,30.18,30.18,30.07,30.09,1700.0,24.484,24.484,24.3947,24.411,1700.0
2020-09-23 15:25:00,30.08,30.13,30.02,30.12,3900.0,24.4028,24.4434,24.3542,24.4353,3900.0
2020-09-23 15:30:00,30.18,30.23,30.15,30.19,1296.0,24.484,24.5245,24.4596,24.4921,1296.0
2020-09-23 15:35:00,30.18,30.18,30.12,30.15,2684.0,24.484,24.484,24.4353,24.4596,2684.0
2020-09-23 15:40:00,30.17,30.21,30.09,30.09,4092.0,24.4759,24.5083,24.411,24.411,4092.0
2020-09-23 15:45:00,30.15,30.15,30.01,30.02,3304.0,24.4596,24.4596,24.3461,24.3542,3304.0
2020-09-23 15:50:00,30.0,30.04,29.96,29.99,5258.0,24.3379,24.3704,24.3055,24.3298,5258.0
2020-09-23 15:55:00,29.98,29.98,29.87,29.91,10073.0,24.3217,24.3217,24.2325,24.2649,10073.0
2020-09-24 09:30:00,29.79,29.79,29.26,29.26,4927.0,24.1676,24.1676,23.7376,23.7376,4927.0
2020-09-24 09:35:00,29.25,29.25,29.25,29.25,200.0,23.7295,23.7295,23.7295,23.7295,200.0
2020-09-24 09:40:00,29.05,29.16,28.93,29.03,2425.0,23.5672,23.6565,23.4699,23.551,2425.0
2020-09-24 09:45:00,28.92,29.69,28.85,29.69,1249.0,23.4618,24.0864,23.405,24.0864,1249.0
2020-09-24 09:50:00,29.78,29.82,29.75,29.75,3700.0,24.1595,24.1919,24.1351,24.1351,3700.0
2020-09-24 09:55:00,29.57,29.57,29.4,29.41,1000.0,23.9891,23.9891,23.8512,23.8593,1000.0
2020-09-24 10:00:00,29.73,29.78,29.73,29.73,400.0,24.1189,24.1595,24.1189,24.1189,400.0
2020-09-24 10:05:00,29.82,30.09,29.82,30.07,1610.0,24.1919,24.411,24.1919,24.3947,1610.0
2020-09-24 10:10:00,29.99,30.04,29.83,29.94,1800.0,24.3298,24.3704,24.2,24.2893,1800.0
2020-09-24 10:15:00,29.88,29.88,29.88,29.88,100.0,24.2406,24.2406,24.2406,24.2406,100.0
2020-09-24 10:20:00,29.77,29.8,29.67,29.67,400.0,24.1513,24.1757,24.0702,24.0702,400.0
2020-09-24 10:25:00,29.66,29.66,29.59,29.59,600.0,24.0621,24.0621,24.0053,24.0053,600.0
2020-09-24 10:30:00,29.43,29.46,29.4,29.45,700.0,23.8755,23.8999,23.8512,23.8917,700.0
2020-09-24 10:35:00,29.5,29.5,29.5,29.5,200.0,23.9323,23.9323,23.9323,23.9323,200.0
2020-09-24 10:40:00,29.52,29.67,29.5,29.51,4316.0,23.9485,24.0702,23.9323,23.9404,4316.0
2020-09-24 10:45:00,29.66,29.66,29.5,29.51,800.0,24.0621,24.0621,23.9323,23.9404,800.0
2020-09-24 10:50:00,29.51,29.58,29.51,29.58,200.0,23.9404,23.9972,23.9404,23.9972,200.0
2020-09-24 10:55:00,29.51,29.54,29.39,29.53,800.0,23.9404,23.9648,23.8431,23.9566,800.0
2020-09-24 11:00:00,29.52,29.62,29.52,29.59,600.0,23.9485,24.0297,23.9485,24.0053,600.0
2020-09-24 11:05:00,29.52,29.52,29.52,29.52,200.0,23.9485,23.9485,23.9485,23.9485,200.0
2020-09-24 11:10:00,29.56,29.68,29.56,29.68,400.0,23.981,24.0783,23.981,24.0783,400.0
2020-09-24 11:15:00,29.69,29.69,29.27,29.3,4904.0,24.0864,24.0864,23.7457,23.7701,4904.0
2020-09-24 11:20:00,29.29,29.4,29.29,29.39,750.0,23.7619,23.8512,23.7619,23.8431,750.0
2020-09-24 11:25:00,29.42,29.48,29.41,29.48,400.0,23.8674,23.9161,23.8593,23.9161,400.0
2020-09-24 11:30:00,29.49,29.52,29.48,29.48,400.0,23.9242,23.9485,23.9161,23.9161,400.0
2020-09-24 11:35:00,29.61,29.61,29.54,29.54,500.0,24.0215,24.0215,23.9648,23.9648,500.0
2020-09-24 11:40:00,29.65,29.7,29.65,29.65,400.0,24.054,24.0946,24.054,24.054,400.0
2020-09-24 11:45:00,29.66,29.68,29.61,29.62,579.0,24.0621,24.0783,24.0215,24.0297,579.0
2020-09-24 11:50:00,29.67,29.75,29.67,29.75,500.0,24.0702,24.1351,24.0702,24.1351,500.0
2020-09-24 11:55:00,29.76,29.96,29.75,29.95,1089.0,24.1432,24.3055,24.1351,24.2974,1089.0
2020-09-24 12:00:00,29.93,29.96,29.9,29.96,300.0,24.2812,24.3055,24.2568,24.3055,300.0
2020-09-24 12:05:00,30.02,30.05,30.02,30.02,400.0,24.3542,24.3785,24.3542,24.3542,400.0
2020-09-24 12:10:00,30.17,30.17,30.07,30.1,700.0,24.4759,24.4759,24.3947,24.4191,700.0
2020-09-24 12:15:00,30.08,30.19,30.08,30.19,500.0,24.4028,24.4921,24.4028,24.4921,500.0
2020-09-24 12:20:00,30.21,30.21,30.14,30.14,300.0,24.5083,24.5083,24.4515,24.4515,300.0
2020-09-24 12:25:00,30.17,30.17,30.07,30.12,500.0,24.4759,24.4759,24.3947,24.4353,500.0
2020-09-24 12:30:00,30.05,30.07,30.05,30.05,500.0,24.3785,24.3947,24.3785,24.3785,500.0
2020-09-24 12:35:00,30.01,30.01,29.94,29.94,300.0,24.3461,24.3461,24.2893,24.2893,300.0
2020-09-24 12:40:00,29.97,29.98,29.97,29.97,300.0,24.3136,24.3217,24.3136,24.3136,300.0
2020-09-24 12:45:00,29.93,29.97,29.93,29.97,850.0,24.2812,24.3136,24.2812,24.3136,850.0
2020-09-24 12:50:00,29.99,29.99,29.99,29.99,200.0,24.3298,24.3298,24.3298,24.3298,200.0
2020-09-24 12:55:00,30.06,30.19,30.06,30.18,700.0,24.3866,24.4921,24.3866,24.484,700.0
2020-09-24 13:00:00,30.22,30.23,30.15,30.2,1200.0,24.5164,24.5245,24.4596,24.5002,1200.0
2020-09-24 13:05:00,30.22,30.32,30.22,30.29,1900.0,24.5164,24.5975,24.5164,24.5732,1900.0
2020-09-24 13:10:00,30.28,30.5,30.28,30.5,1284.0,24.5651,24.7436,24.5651,24.7436,1284.0
2020-09-24 13:15:00,30.51,30.61,30.48,30.5,800.0,24.7517,24.8328,24.7273,24.7436,800.0
2020-09-24 13:20:00,30.52,30.64,30.52,30.64,500.0,24.7598,24.8571,24.7598,24.8571,500.0
2020-09-24 13:25:00,30.54,30.61,30.54,30.61,600.0,24.776,24.8328,24.776,24.8328,600.0
2020-09-24 13:30:00,30.76,30.78,30.73,30.78,500.0,24.9545,24.9707,24.9302,24.9707,500.0
2020-09-24 13:35:00,30.77,30.78,30.69,30.69,600.0,24.9626,24.9707,24.8977,24.8977,600.0
2020-09-24 13:40:00,30.69,30.8,30.67,30.68,1944.0,24.8977,24.987,24.8815,24.8896,1944.0
2020-09-24 13:45:00,30.69,30.7,30.62,30.63,500.0,24.8977,24.9058,24.8409,24.849,500.0
2020-09-24 13:50:00,30.66,30.92,30.66,30.9,1000.0,24.8734,25.0843,24.8734,25.0681,1000.0
2020-09-24 13:55:00,30.89,30.89,30.74,30.74,600.0,25.06,25.06,24.9383,24.9383,600.0
2020-09-24 14:00:00,30.71,30.71,30.7,30.7,200.0,24.9139,24.9139,24.9058,24.9058,200.0
2020-09-24 14:05:00,30.72,30.72,30.64,30.64,400.0,24.9221,24.9221,24.8571,24.8571,400.0
2020-09-24 14:10:00,30.65,30.65,30.52,30.52,800.0,24.8653,24.8653,24.7598,24.7598,800.0
2020-09-24 14:15:00,30.52,30.52,30.37,30.4,600.0,24.7598,24.7598,24.6381,24.6624,600.0
2020-09-24 14:20:00,30.4,30.44,30.4,30.43,400.0,24.6624,24.6949,24.6624,24.6868,400.0
2020-09-24 14:25:00,30.34,30.37,30.31,30.31,1808.0,24.6138,24.6381,24.5894,24.5894,1808.0
2020-09-24 14:30:00,30.28,30.29,30.22,30.25,1222.0,24.5651,24.5732,24.5164,24.5408,1222.0
2020-09-24 14:35:00,30.27,30.27,30.25,30.27,400.0,24.557,24.557,24.5408,24.557,400.0
2020-09-24 14:40:00,30.32,30.38,30.32,30.34,370.0,24.5975,24.6462,24.5975,24.6138,370.0
2020-09-24 14:45:00,30.28,30.28,30.08,30.09,1000.0,24.5651,24.5651,24.4028,24.411,1000.0
2020-09-24 14:50:00,30.01,30.04,30.0,30.01,1599.0,24.3461,24.3704,24.3379,24.3461,1599.0
2020-09-24 14:55:00,29.96,29.98,29.95,29.97,600.0,24.3055,24.3217,24.2974,24.3136,600.0
2020-09-24 15:00:00,29.91,30.0,29.91,30.0,200.0,24.2649,24.3379,24.2649,24.3379,200.0
2020-09-24 15:05:00,29.97,30.01,29.95,29.95,400.0,24.3136,24.3461,24.2974,24.2974,400.0
2020-09-24 15:10:00,29.88,30.07,29.88,30.06,1000.0,24.2406,24.3947,24.2406,24.3866,1000.0
2020-09-24 15:15:00,30.05,30.06,29.79,29.79,2093.0,24.3785,24.3866,24.1676,24.1676,2093.0
2020-09-24 15:20:00,29.79,29.79,29.66,29.74,1849.0,24.1676,24.1676,24.0621,24.127,1849.0
2020-09-24 15:25:00,29.77,29.79,29.76,29.79,500.0,24.1513,24.1676,24.1432,24.1676,500.0
2020-09-24 15:30:00,29.71,29.83,29.7,29.83,800.0,24.1027,24.2,24.0946,24.2,800.0
2020-09-24 15:35:00,29.8,29.89,29.72,29.89,1200.0,24.1757,24.2487,24.1108,24.2487,1200.0
2020-09-24 15:40:00,29.88,29.92,29.86,29.91,2110.0,24.2406,24.273,24.2244,24.2649,2110.0
2020-09-24 15:45:00,29.92,29.96,29.86,29.87,1100.0,24.273,24.3055,24.2244,24.2325,1100.0
2020-09-24 15:50:00,29.85,30.0,29.85,29.99,4619.0,24.2163,24.3379,24.2163,24.3298,4619.0
2020-09-24 15:55:00,29.98,30.01,29.92,29.98,9191.0,24.3217,24.3461,24.273,24.3217,9191.0
2020-09-25 09:30:00,29.47,29.47,29.2,29.23,1434.0,23.908,23.908,23.6889,23.7133,1434.0
2020-09-25 09:35:00,29.39,29.45,29.34,29.44,1300.0,23.8431,23.8917,23.8025,23.8836,1300.0
2020-09-25 09:40:00,29.55,29.64,29.55,29.64,300.0,23.9729,24.0459,23.9729,24.0459,300.0
2020-09-25 09:45:00,29.6,29.6,29.51,29.51,700.0,24.0134,24.0134,23.9404,23.9404,700.0
2020-09-25 09:50:00,29.48,29.68,29.48,29.59,1000.0,23.9161,24.0783,23.9161,24.0053,1000.0
2020-09-25 09:55:00,29.53,29.7,29.4,29.7,1800.0,23.9566,24.0946,23.8512,24.0946,1800.0
2020-09-25 10:00:00,29.68,29.69,29.53,29.57,1700.0,24.0783,24.0864,23.9566,23.9891,1700.0
2020-09-25 10:05:00,29.46,29.46,29.38,29.38,200.0,23.8999,23.8999,23.835,23.835,200.0
2020-09-25 10:10:00,29.29,29.35,29.11,29.16,1950.0,23.7619,23.8106,23.6159,23.6565,1950.0
2020-09-25 10:15:00,29.28,29.36,29.23,29.36,792.0,23.7538,23.8187,23.7133,23.8187,792.0
2020-09-25 10:20:00,29.45,29.54,29.43,29.44,4700.0,23.8917,23.9648,23.8755,23.8836,4700.0
2020-09-25 10:25:00,29.3,29.33,29.28,29.33,500.0,23.7701,23.7944,23.7538,23.7944,500.0
2020-09-25 10:30:00,29.2,29.3,29.18,29.3,980.0,23.6889,23.7701,23.6727,23.7701,980.0
2020-09-25 10:35:00,29.21,29.39,29.21,29.39,300.0,23.697,23.8431,23.697,23.8431,300.0
2020-09-25 10:40:00,29.49,29.49,29.38,29.38,700.0,23.9242,23.9242,23.835,23.835,700.0
2020-09-25 10:45:00,29.36,29.36,29.12,29.15,900.0,23.8187,23.8187,23.624,23.6484,900.0
2020-09-25 10:50:00,29.16,29.18,29.06,29.18,1200.0,23.6565,23.6727,23.5754,23.6727,1200.0
2020-09-25 10:55:00,29.11,29.15,29.09,29.15,800.0,23.6159,23.6484,23.5997,23.6484,800.0
2020-09-25 11:00:00,29.14,29.15,29.03,29.07,1812.0,23.6403,23.6484,23.551,23.5835,1812.0
2020-09-25 11:05:00,29.11,29.21,29.11,29.21,1262.0,23.6159,23.697,23.6159,23.697,1262.0
2020-09-25 11:10:00,29.19,29.35,29.18,29.22,3400.0,23.6808,23.8106,23.6727,23.7052,3400.0
2020-09-25 11:15:00,29.22,29.28,29.22,29.28,500.0,23.7052,23.7538,23.7052,23.7538,500.0
2020-09-25 11:20:00,29.3,29.52,29.3,29.52,1100.0,23.7701,23.9485,23.7701,23.9485,1100.0
2020-09-25 11:25:00,29.46,29.46,29.38,29.39,1300.0,23.8999,23.8999,23.835,23.8431,1300.0
2020-09-25 11:30:00,29.41,29.45,29.39,29.45,700.0,23.8593,23.8917,23.8431,23.8917,700.0
2020-09-25 11:35:00,29.43,29.45,29.39,29.45,801.0,23.8755,23.8917,23.8431,23.8917,801.0
2020-09-25 11:40:00,29.4,29.4,29.18,29.18,700.0,23.8512,23.8512,23.6727,23.6727,700.0
2020-09-25 11:45:00,29.15,29.15,29.1,29.1,450.0,23.6484,23.6484,23.6078,23.6078,450.0
2020-09-25 11:50:00,29.08,29.13,29.05,29.09,1100.0,23.5916,23.6321,23.5672,23.5997,1100.0
2020-09-25 11:55:00,29.04,29.1,28.97,28.97,5807.0,23.5591,23.6078,23.5023,23.5023,5807.0
2020-09-25 12:00:00,28.97,29.03,28.96,28.99,1600.0,23.5023,23.551,23.4942,23.5186,1600.0
2020-09-25 12:05:00,28.98,29.13,28.95,29.04,5109.0,23.5104,23.6321,23.4861,23.5591,5109.0
2020-09-25 12:10:00,29.06,29.1,29.06,29.1,300.0,23.5754,23.6078,23.5754,23.6078,300.0
2020-09-25 12:15:00,29.03,29.05,28.91,28.91,2195.0,23.551,23.5672,23.4537,23.4537,2195.0
2020-09-25 12:20:00,28.93,28.93,28.89,28.9,1330.0,23.4699,23.4699,23.4374,23.4455,1330.0
2020-09-25 12:25:00,28.85,28.85,28.84,28.85,600.0,23.405,23.405,23.3969,23.405,600.0
2020-09-25 12:30:00,28.9,29.02,28.86,29.02,1200.0,23.4455,23.5429,23.4131,23.5429,1200.0
2020-09-25 12:35:00,29.01,29.04,28.9,29.04,1000.0,23.5348,23.5591,23.4455,23.5591,1000.0
2020-09-25 12:40:00,29.15,29.21,29.08,29.2,3500.0,23.6484,23.697,23.5916,23.6889,3500.0
2020-09-25 12:45:00,29.21,29.21,29.19,29.19,300.0,23.697,23.697,23.6808,23.6808,300.0
2020-09-25 12:50:00,29.01,29.01,28.99,28.99,300.0,23.5348,23.5348,23.5186,23.5186,300.0
2020-09-25 12:55:00,29.02,29.02,28.98,28.98,700.0,23.5429,23.5429,23.5104,23.5104,700.0
2020-09-25 13:00:00,28.97,29.02,28.96,29.02,1515.0,23.5023,23.5429,23.4942,23.5429,1515.0
2020-09-25 13:05:00,29.08,29.14,29.07,29.14,500.0,23.5916,23.6403,23.5835,23.6403,500.0
2020-09-25 13:10:00,29.15,29.2,29.13,29.18,700.0,23.6484,23.6889,23.6321,23.6727,700.0
2020-09-25 13:15:00,29.2,29.27,29.19,29.27,800.0,23.6889,23.7457,23.6808,23.7457,800.0
2020-09-25 13:20:00,29.27,29.27,29.27,29.27,0.0,23.7457,23.7457,23.7457,23.7457,0.0
2020-09-25 13:25:00,29.42,29.44,29.42,29.44,300.0,23.8674,23.8836,23.8674,23.8836,300.0
2020-09-25 13:30:00,29.49,29.49,29.47,29.48,1400.0,23.9242,23.9242,23.908,23.9161,1400.0
2020-09-25 13:35:00,29.47,29.47,29.35,29.36,400.0,23.908,23.908,23.8106,23.8187,400.0
2020-09-25 13:40:00,29.38,29.4,29.38,29.4,200.0,23.835,23.8512,23.835,23.8512,200.0
2020-09-25 13:45:00,29.3,29.3,29.3,29.3,100.0,23.7701,23.7701,23.7701,23.7701,100.0
2020-09-25 13:50:00,29.21,29.22,29.17,29.17,900.0,23.697,23.7052,23.6646,23.6646,900.0
2020-09-25 13:55:00,29.15,29.4,29.15,29.4,10879.0,23.6484,23.8512,23.6484,23.8512,10879.0
2020-09-25 14:00:00,29.44,29.44,29.37,29.4,1700.0,23.8836,23.8836,23.8268,23.8512,1700.0
2020-09-25 14:05:00,29.38,29.4,29.33,29.4,600.0,23.835,23.8512,23.7944,23.8512,600.0
2020-09-25 14:10:00,29.37,29.39,29.35,29.39,500.0,23.8268,23.8431,23.8106,23.8431,500.0
2020-09-25 14:15:00,29.35,29.37,29.33,29.37,700.0,23.8106,23.8268,23.7944,23.8268,700.0
2020-09-25 14:20:00,29.36,29.36,29.33,29.33,300.0,23.8187,23.8187,23.7944,23.7944,300.0
2020-09-25 14:25:00,29.31,29.41,29.31,29.41,500.0,23.7782,23.8593,23.7782,23.8593,500.0
2020-09-25 14:30:00,29.41,29.49,29.4,29.49,1100.0,23.8593,23.9242,23.8512,23.9242,1100.0
2020-09-25 14:35:00,29.39,29.39,29.31,29.33,585.0,23.8431,23.8431,23.7782,23.7944,585.0
2020-09-25 14:40:00,29.34,29.4,29.34,29.37,1800.0,23.8025,23.8512,23.8025,23.8268,1800.0
2020-09-25 14:45:00,29.36,29.48,29.36,29.47,2050.0,23.8187,23.9161,23.8187,23.908,2050.0
2020-09-25 14:50:00,29.5,29.58,29.5,29.58,1436.0,23.9323,23.9972,23.9323,23.9972,1436.0
2020-09-25 14:55:00,29.63,29.74,29.63,29.74,1800.0,24.0378,24.127,24.0378,24.127,1800.0
2020-09-25 15:00:00,29.78,29.78,29.7,29.73,1000.0,24.1595,24.1595,24.0946,24.1189,1000.0
2020-09-25 15:05:00,29.74,29.9,29.74,29.9,1607.0,24.127,24.2568,24.127,24.2568,1607.0
2020-09-25 15:10:00,29.88,29.98,29.88,29.97,2400.0,24.2406,24.3217,24.2406,24.3136,2400.0
2020-09-25 15:15:00,29.97,30.07,29.97,30.03,2546.0,24.3136,24.3947,24.3136,24.3623,2546.0
2020-09-25 15:20:00,30.03,30.05,29.93,29.96,1208.0,24.3623,24.3785,24.2812,24.3055,1208.0
2020-09-25 15:25:00,29.97,30.04,29.96,30.04,1400.0,24.3136,24.3704,24.3055,24.3704,1400.0
2020-09-25 15:30:00,30.0,30.0,29.86,29.87,1000.0,24.3379,24.3379,24.2244,24.2325,1000.0
2020-09-25 15:35:00,29.81,29.92,29.81,29.9,1798.0,24.1838,24.273,24.1838,24.2568,1798.0
2020-09-25 15:40:00,29.89,29.95,29.88,29.95,2800.0,24.2487,24.2974,24.2406,24.2974,2800.0
2020-09-25 15:45:00,29.96,30.07,29.95,30.07,6173.0,24.3055,24.3947,24.2974,24.3947,6173.0
2020-09-25 15:50:00,30.07,30.08,29.82,29.84,8600.0,24.3947,24.4028,24.1919,24.2081,8600.0
2020-09-25 15:55:00,29.83,29.96,29.83,29.91,9702.0,24.2,24.3055,24.2,24.2649,9702.0
2020-09-28 09:30:00,30.95,31.21,30.95,31.21,2173.0,25.1086,25.3196,25.1086,25.3196,2173.0
2020-09-28 09:35:00,31.14,31.31,30.99,31.07,2582.0,25.2628,25.4007,25.1411,25.206,2582.0
2020-09-28 09:40:00,30.95,31.07,30.91,30.91,2454.0,25.1086,25.206,25.0762,25.0762,2454.0
2020-09-28 09:45:00,30.85,31.24,30.85,31.02,2500.0,25.0275,25.3439,25.0275,25.1654,2500.0
2020-09-28 09:50:00,31.0,31.13,30.91,30.91,1900.0,25.1492,25.2547,25.0762,25.0762,1900.0
2020-09-28 09:55:00,30.91,31.09,30.87,31.04,1777.0,25.0762,25.2222,25.0437,25.1817,1777.0
2020-09-28 10:00:00,31.05,31.07,31.04,31.04,1400.0,25.1898,25.206,25.1817,25.1817,1400.0
2020-09-28 10:05:00,31.12,31.12,31.12,31.12,300.0,25.2466,25.2466,25.2466,25.2466,300.0
2020-09-28 10:10:00,31.0,31.05,30.88,31.05,5700.0,25.1492,25.1898,25.0519,25.1898,5700.0
2020-09-28 10:15:00,31.0,31.02,30.8,30.8,900.0,25.1492,25.1654,24.987,24.987,900.0
2020-09-28 10:20:00,30.67,30.72,30.67,30.72,500.0,24.8815,24.9221,24.8815,24.9221,500.0
2020-09-28 10:25:00,30.83,30.83,30.83,30.83,100.0,25.0113,25.0113,25.0113,25.0113,100.0
2020-09-28 10:30:00,30.85,30.91,30.84,30.9,400.0,25.0275,25.0762,25.0194,25.0681,400.0
2020-09-28 10:35:00,30.81,30.84,30.77,30.77,500.0,24.9951,25.0194,24.9626,24.9626,500.0
2020-09-28 10:40:00,30.87,30.98,30.82,30.98,1200.0,25.0437,25.133,25.0032,25.133,1200.0
2020-09-28 10:45:00,30.93,31.0,30.93,31.0,200.0,25.0924,25.1492,25.0924,25.1492,200.0
2020-09-28 10:50:00,31.07,31.28,31.06,31.28,2959.0,25.206,25.3764,25.1979,25.3764,2959.0
2020-09-28 10:55:00,31.24,31.28,31.24,31.28,620.0,25.3439,25.3764,25.3439,25.3764,620.0
2020-09-28 11:00:00,31.23,31.23,31.23,31.23,100.0,25.3358,25.3358,25.3358,25.3358,100.0
2020-09-28 11:05:00,31.22,31.22,31.16,31.18,400.0,25.3277,25.3277,25.279,25.2952,400.0
2020-09-28 11:10:00,31.13,31.16,31.05,31.08,800.0,25.2547,25.279,25.1898,25.2141,800.0
2020-09-28 11:15:00,31.03,31.06,31.03,31.04,581.0,25.1735,25.1979,25.1735,25.1817,581.0
2020-09-28 11:20:00,31.16,31.16,31.11,31.11,300.0,25.279,25.279,25.2384,25.2384,300.0
2020-09-28 11:25:00,31.1,31.14,31.0,31.0,1008.0,25.2303,25.2628,25.1492,25.1492,1008.0
2020-09-28 11:30:00,31.04,31.1,31.04,31.06,700.0,25.1817,25.2303,25.1817,25.1979,700.0
2020-09-28 11:35:00,31.09,31.09,31.09,31.09,100.0,25.2222,25.2222,25.2222,25.2222,100.0
2020-09-28 11:40:00,31.16,31.16,31.16,31.16,100.0,25.279,25.279,25.279,25.279,100.0
2020-09-28 11:45:00,31.18,31.18,31.18,31.18,112.0,25.2952,25.2952,25.2952,25.2952,112.0
2020-09-28 11:50:00,31.15,31.25,31.15,31.25,500.0,25.2709,25.352,25.2709,25.352,500.0
2020-09-28 11:55:00,31.2,31.28,31.18,31.28,600.0,25.3115,25.3764,25.2952,25.3764,600.0
2020-09-28 12:00:00,31.31,31.41,31.31,31.41,14869.0,25.4007,25.4818,25.4007,25.4818,14869.0
2020-09-28 12:05:00,31.47,31.5,31.46,31.5,600.0,25.5305,25.5548,25.5224,25.5548,600.0
2020-09-28 12:10:00,31.66,31.73,31.64,31.73,3100.0,25.6846,25.7414,25.6684,25.7414,3100.0
2020-09-28 12:15:00,31.67,31.83,31.66,31.82,4588.0,25.6928,25.8226,25.6846,25.8144,4588.0
2020-09-28 12:20:00,31.79,31.79,31.71,31.75,800.0,25.7901,25.7901,25.7252,25.7577,800.0
2020-09-28 12:25:00,31.83,31.88,31.8,31.8,560.0,25.8226,25.8631,25.7982,25.7982,560.0
2020-09-28 12:30:00,31.8,31.8,31.8,31.8,0.0,25.7982,25.7982,25.7982,25.7982,0.0
2020-09-28 12:35:00,31.62,31.63,31.55,31.56,646.0,25.6522,25.6603,25.5954,25.6035,646.0
2020-09-28 12:40:00,31.57,31.6,31.57,31.6,300.0,25.6116,25.636,25.6116,25.636,300.0
2020-09-28 12:45:00,31.62,31.67,31.62,31.64,400.0,25.6522,25.6928,25.6522,25.6684,400.0
2020-09-28 12:50:00,31.68,31.68,31.66,31.66,300.0,25.7009,25.7009,25.6846,25.6846,300.0
2020-09-28 12:55:00,31.69,31.69,31.69,31.69,300.0,25.709,25.709,25.709,25.709,300.0
2020-09-28 13:00:00,31.58,31.58,31.52,31.52,300.0,25.6197,25.6197,25.5711,25.5711,300.0
2020-09-28 13:05:00,31.53,31.6,31.53,31.6,2930.0,25.5792,25.636,25.5792,25.636,2930.0
2020-09-28 13:10:00,31.72,31.78,31.72,31.76,2028.0,25.7333,25.782,25.7333,25.7658,2028.0
2020-09-28 13:15:00,31.75,31.9,31.75,31.86,2300.0,25.7577,25.8793,25.7577,25.8469,2300.0
2020-09-28 13:20:00,31.84,31.84,31.74,31.74,3050.0,25.8307,25.8307,25.7495,25.7495,3050.0
2020-09-28 13:25:00,31.71,31.73,31.66,31.69,1637.0,25.7252,25.7414,25.6846,25.709,1637.0
2020-09-28 13:30:00,31.69,31.76,31.69,31.73,1599.0,25.709,25.7658,25.709,25.7414,1599.0
2020-09-28 13:35:00,31.71,31.71,31.62,31.71,2001.0,25.7252,25.7252,25.6522,25.7252,2001.0
2020-09-28 13:40:00,31.69,31.69,31.46,31.46,2400.0,25.709,25.709,25.5224,25.5224,2400.0
2020-09-28 13:45:00,31.46,31.5,31.46,31.46,2011.0,25.5224,25.5548,25.5224,25.5224,2011.0
2020-09-28 13:50:00,31.52,31.53,31.49,31.52,1712.0,25.5711,25.5792,25.5467,25.5711,1712.0
2020-09-28 13:55:00,31.55,31.55,31.51,31.54,1881.0,25.5954,25.5954,25.5629,25.5873,1881.0
2020-09-28 14:00:00,31.53,31.67,31.53,31.66,1579.0,25.5792,25.6928,25.5792,25.6846,1579.0
2020-09-28 14:05:00,31.68,31.75,31.67,31.74,2262.0,25.7009,25.7577,25.6928,25.7495,2262.0
2020-09-28 14:10:00,31.74,31.75,31.67,31.67,1300.0,25.7495,25.7577,25.6928,25.6928,1300.0
2020-09-28 14:15:00,31.71,31.71,31.69,31.71,1409.0,25.7252,25.7252,25.709,25.7252,1409.0
2020-09-28 14:20:00,31.7,31.7,31.59,31.6,1600.0,25.7171,25.7171,25.6279,25.636,1600.0
2020-09-28 14:25:00,31.63,31.63,31.6,31.62,1200.0,25.6603,25.6603,25.636,25.6522,1200.0
2020-09-28 14:30:00,31.61,31.69,31.61,31.68,1721.0,25.6441,25.709,25.6441,25.7009,1721.0
2020-09-28 14:35:00,31.74,31.8,31.73,31.8,2762.0,25.7495,25.7982,25.7414,25.7982,2762.0
2020-09-28 14:40:00,31.81,31.91,31.81,31.91,2350.0,25.8063,25.8875,25.8063,25.8875,2350.0
2020-09-28 14:45:00,31.92,31.97,31.89,31.95,2600.0,25.8956,25.9361,25.8712,25.9199,2600.0
2020-09-28 14:50:00,31.98,31.98,31.86,31.91,2429.0,25.9442,25.9442,25.8469,25.8875,2429.0
2020-09-28 14:55:00,31.96,32.0,31.96,31.96,5550.0,25.928,25.9605,25.928,25.928,5550.0
2020-09-28 15:00:00,31.97,32.0,31.97,32.0,1695.0,25.9361,25.9605,25.9361,25.9605,1695.0
2020-09-28 15:05:00,32.0,32.01,31.83,31.84,2158.0,25.9605,25.9686,25.8226,25.8307,2158.0
2020-09-28 15:10:00,31.85,31.95,31.84,31.92,2129.0,25.8388,25.9199,25.8307,25.8956,2129.0
2020-09-28 15:15:00,31.9,31.9,31.76,31.76,6506.0,25.8793,25.8793,25.7658,25.7658,6506.0
2020-09-28 15:20:00,31.74,31.77,31.65,31.68,2700.0,25.7495,25.7739,25.6765,25.7009,2700.0
2020-09-28 15:25:00,31.75,31.82,31.75,31.82,3411.0,25.7577,25.8144,25.7577,25.8144,3411.0
2020-09-28 15:30:00,31.81,31.81,31.67,31.67,2684.0,25.8063,25.8063,25.6928,25.6928,2684.0
2020-09-28 15:35:00,31.7,31.7,31.65,31.66,2653.0,25.7171,25.7171,25.6765,25.6846,2653.0
2020-09-28 15:40:00,31.66,31.71,31.62,31.7,3762.0,25.6846,25.7252,25.6522,25.7171,3762.0
2020-09-28 15:45:00,31.67,31.67,31.54,31.55,4597.0,25.6928,25.6928,25.5873,25.5954,4597.0
2020-09-28 15:50:00,31.54,31.58,31.47,31.48,7076.0,25.5873,25.6197,25.5305,25.5386,7076.0
2020-09-28 15:55:00,31.49,31.5,31.4,31.48,15836.0,25.5467,25.5548,25.4737,25.5386,15836.0
2020-09-29 09:30:00,30.96,31.1,30.72,30.72,1000.0,25.1168,25.2303,24.9221,24.9221,1000.0
2020-09-29 09:35:00,30.6,30.82,30.56,30.61,3442.0,24.8247,25.0032,24.7922,24.8328,3442.0
2020-09-29 09:40:00,30.67,30.69,30.53,30.6,1800.0,24.8815,24.8977,24.7679,24.8247,1800.0
2020-09-29 09:45:00,30.58,30.77,30.58,30.66,1500.0,24.8085,24.9626,24.8085,24.8734,1500.0
2020-09-29 09:50:00,30.6,30.78,30.56,30.78,800.0,24.8247,24.9707,24.7922,24.9707,800.0
2020-09-29 09:55:00,30.8,30.89,30.8,30.86,6870.0,24.987,25.06,24.987,25.0356,6870.0
2020-09-29 10:00:00,30.87,31.08,30.84,31.05,2500.0,25.0437,25.2141,25.0194,25.1898,2500.0
2020-09-29 10:05:00,31.1,31.1,30.98,31.02,1777.0,25.2303,25.2303,25.133,25.1654,1777.0
2020-09-29 10:10:00,31.06,31.16,31.04,31.16,700.0,25.1979,25.279,25.1817,25.279,700.0
2020-09-29 10:15:00,31.14,31.19,31.08,31.13,2200.0,25.2628,25.3033,25.2141,25.2547,2200.0
2020-09-29 10:20:00,31.14,31.15,31.0,31.01,1800.0,25.2628,25.2709,25.1492,25.1573,1800.0
2020-09-29 10:25:00,31.0,31.0,30.88,30.92,1100.0,25.1492,25.1492,25.0519,25.0843,1100.0
2020-09-29 10:30:00,30.86,30.86,30.74,30.8,500.0,25.0356,25.0356,24.9383,24.987,500.0
2020-09-29 10:35:00,30.82,30.87,30.77,30.87,7720.0,25.0032,25.0437,24.9626,25.0437,7720.0
2020-09-29 10:40:00,30.84,30.89,30.84,30.84,900.0,25.0194,25.06,25.0194,25.0194,900.0
2020-09-29 10:45:00,30.87,31.0,30.85,31.0,1395.0,25.0437,25.1492,25.0275,25.1492,1395.0
2020-09-29 10:50:00,31.02,31.02,30.96,30.96,200.0,25.1654,25.1654,25.1168,25.1168,200.0
2020-09-29 10:55:00,30.74,30.74,30.61,30.62,700.0,24.9383,24.9383,24.8328,24.8409,700.0
2020-09-29 11:00:00,30.61,30.61,30.33,30.34,3000.0,24.8328,24.8328,24.6057,24.6138,3000.0
2020-09-29 11:05:00,30.38,30.48,30.32,30.48,2500.0,24.6462,24.7273,24.5975,24.7273,2500.0
2020-09-29 11:10:00,30.51,30.51,30.44,30.44,500.0,24.7517,24.7517,24.6949,24.6949,500.0
2020-09-29 11:15:00,30.45,30.5,30.45,30.5,1000.0,24.703,24.7436,24.703,24.7436,1000.0
2020-09-29 11:20:00,30.47,30.52,30.47,30.52,2401.0,24.7192,24.7598,24.7192,24.7598,2401.0
2020-09-29 11:25:00,30.52,30.54,30.4,30.4,899.0,24.7598,24.776,24.6624,24.6624,899.0
2020-09-29 11:30:00,30.34,30.43,30.33,30.42,1000.0,24.6138,24.6868,24.6057,24.6787,1000.0
2020-09-29 11:35:00,30.39,30.45,30.35,30.45,1600.0,24.6543,24.703,24.6219,24.703,1600.0
2020-09-29 11:40:00,30.39,30.39,30.26,30.31,2165.0,24.6543,24.6543,24.5489,24.5894,2165.0
2020-09-29 11:45:00,30.33,30.33,30.29,30.31,1354.0,24.6057,24.6057,24.5732,24.5894,1354.0
2020-09-29 11:50:00,30.32,30.46,30.32,30.46,1000.0,24.5975,24.7111,24.5975,24.7111,1000.0
2020-09-29 11:55:00,30.55,30.55,30.51,30.54,300.0,24.7841,24.7841,24.7517,24.776,300.0
2020-09-29 12:00:00,30.58,30.62,30.49,30.49,2140.0,24.8085,24.8409,24.7355,24.7355,2140.0
2020-09-29 12:05:00,30.51,30.65,30.51,30.65,1300.0,24.7517,24.8653,24.7517,24.8653,1300.0
2020-09-29 12:10:00,30.62,30.63,30.58,30.62,700.0,24.8409,24.849,24.8085,24.8409,700.0
2020-09-29 12:15:00,30.58,30.61,30.52,30.6,1100.0,24.8085,24.8328,24.7598,24.8247,1100.0
2020-09-29 12:20:00,30.63,30.66,30.6,30.6,1708.0,24.849,24.8734,24.8247,24.8247,1708.0
2020-09-29 12:25:00,30.59,30.59,30.53,30.59,900.0,24.8166,24.8166,24.7679,24.8166,900.0
2020-09-29 12:30:00,30.58,30.64,30.57,30.64,2800.0,24.8085,24.8571,24.8004,24.8571,2800.0
2020-09-29 12:35:00,30.64,30.64,30.56,30.56,1500.0,24.8571,24.8571,24.7922,24.7922,1500.0
2020-09-29 12:40:00,30.54,30.54,30.48,30.48,1392.0,24.776,24.776,24.7273,24.7273,1392.0
2020-09-29 12:45:00,30.46,30.56,30.45,30.52,2900.0,24.7111,24.7922,24.703,24.7598,2900.0
2020-09-29 12:50:00,30.59,30.6,30.55,30.57,1803.0,24.8166,24.8247,24.7841,24.8004,1803.0
2020-09-29 12:55:00,30.6,30.6,30.5,30.54,1800.0,24.8247,24.8247,24.7436,24.776,1800.0
2020-09-29 13:00:00,30.54,30.6,30.52,30.6,900.0,24.776,24.8247,24.7598,24.8247,900.0
2020-09-29 13:05:00,30.62,30.62,30.5,30.52,700.0,24.8409,24.8409,24.7436,24.7598,700.0
2020-09-29 13:10:00,30.56,30.57,30.53,30.56,1598.0,24.7922,24.8004,24.7679,24.7922,1598.0
2020-09-29 13:15:00,30.58,30.69,30.58,30.69,600.0,24.8085,24.8977,24.8085,24.8977,600.0
2020-09-29 13:20:00,30.69,30.72,30.69,30.72,400.0,24.8977,24.9221,24.8977,24.9221,400.0
2020-09-29 13:25:00,30.71,30.74,30.7,30.74,400.0,24.9139,24.9383,24.9058,24.9383,400.0
2020-09-29 13:30:00,30.8,30.8,30.78,30.78,762.0,24.987,24.987,24.9707,24.9707,762.0
2020-09-29 13:35:00,30.85,30.85,30.84,30.84,600.0,25.0275,25.0275,25.0194,25.0194,600.0
2020-09-29 13:40:00,30.78,30.8,30.74,30.8,900.0,24.9707,24.987,24.9383,24.987,900.0
2020-09-29 13:45:00,30.7,30.75,30.7,30.75,704.0,24.9058,24.9464,24.9058,24.9464,704.0
2020-09-29 13:50:00,30.8,30.87,30.8,30.87,400.0,24.987,25.0437,24.987,25.0437,400.0
2020-09-29 13:55:00,30.79,30.79,30.74,30.77,2211.0,24.9788,24.9788,24.9383,24.9626,2211.0
2020-09-29 14:00:00,30.79,30.83,30.79,30.81,600.0,24.9788,25.0113,24.9788,24.9951,600.0
2020-09-29 14:05:00,30.82,30.93,30.82,30.93,800.0,25.0032,25.0924,25.0032,25.0924,800.0
2020-09-29 14:10:00,30.97,31.08,30.97,31.07,800.0,25.1249,25.2141,25.1249,25.206,800.0
2020-09-29 14:15:00,31.01,31.01,31.01,31.01,100.0,25.1573,25.1573,25.1573,25.1573,100.0
2020-09-29 14:20:00,31.09,31.11,31.09,31.11,300.0,25.2222,25.2384,25.2222,25.2384,300.0
2020-09-29 14:25:00,31.09,31.12,31.05,31.05,800.0,25.2222,25.2466,25.1898,25.1898,800.0
2020-09-29 14:30:00,31.03,31.12,31.03,31.07,500.0,25.1735,25.2466,25.1735,25.206,500.0
2020-09-29 14:35:00,31.06,31.06,31.0,31.0,500.0,25.1979,25.1979,25.1492,25.1492,500.0
2020-09-29 14:40:00,31.05,31.09,31.04,31.09,695.0,25.1898,25.2222,25.1817,25.2222,695.0
2020-09-29 14:45:00,31.06,31.08,31.04,31.07,700.0,25.1979,25.2141,25.1817,25.206,700.0
2020-09-29 14:50:00,31.01,31.01,30.98,30.98,200.0,25.1573,25.1573,25.133,25.133,200.0
2020-09-29 14:55:00,30.95,31.03,30.95,31.03,600.0,25.1086,25.1735,25.1086,25.1735,600.0
2020-09-29 15:00:00,31.01,31.01,30.93,30.94,1351.0,25.1573,25.1573,25.0924,25.1005,1351.0
2020-09-29 15:05:00,30.94,30.96,30.94,30.95,600.0,25.1005,25.1168,25.1005,25.1086,600.0
2020-09-29 15:10:00,30.97,31.01,30.97,31.0,1462.0,25.1249,25.1573,25.1249,25.1492,1462.0
2020-09-29 15:15:00,30.99,31.18,30.98,31.18,1600.0,25.1411,25.2952,25.133,25.2952,1600.0
2020-09-29 15:20:00,31.2,31.2,31.12,31.2,700.0,25.3115,25.3115,25.2466,25.3115,700.0
2020-09-29 15:25:00,31.2,31.2,31.16,31.17,400.0,25.3115,25.3115,25.279,25.2871,400.0
2020-09-29 15:30:00,31.2,31.3,31.2,31.25,1190.0,25.3115,25.3926,25.3115,25.352,1190.0
2020-09-29 15:35:00,31.25,31.27,31.19,31.21,1545.0,25.352,25.3682,25.3033,25.3196,1545.0
2020-09-29 15:40:00,31.22,31.23,31.19,31.22,1200.0,25.3277,25.3358,25.3033,25.3277,1200.0
2020-09-29 15:45:00,31.22,31.28,31.2,31.22,1700.0,25.3277,25.3764,25.3115,25.3277,1700.0
2020-09-29 15:50:00,31.21,31.27,31.19,31.25,7182.0,25.3196,25.3682,25.3033,25.352,7182.0
2020-09-29 15:55:00,31.23,31.25,31.21,31.24,2000.0,25.3358,25.352,25.3196,25.3439,2000.0
2020-09-30 09:30:00,31.38,31.38,31.23,31.24,900.0,25.4575,25.4575,25.3358,25.3439,900.0
2020-09-30 09:35:00,31.31,31.31,31.09,31.1,14057.0,25.4007,25.4007,25.2222,25.2303,14057.0
2020-09-30 09:40:00,31.08,31.2,31.0,31.2,1350.0,25.2141,25.3115,25.1492,25.3115,1350.0
2020-09-30 09:45:00,31.22,31.47,31.22,31.38,3629.0,25.3277,25.5305,25.3277,25.4575,3629.0
2020-09-30 09:50:00,31.41,31.45,31.11,31.14,3015.0,25.4818,25.5143,25.2384,25.2628,3015.0
2020-09-30 09:55:00,31.14,31.14,30.99,30.99,4055.0,25.2628,25.2628,25.1411,25.1411,4055.0
2020-09-30 10:00:00,31.02,31.29,31.0,31.29,1427.0,25.1654,25.3845,25.1492,25.3845,1427.0
2020-09-30 10:05:00,31.33,31.49,31.33,31.35,2608.0,25.4169,25.5467,25.4169,25.4331,2608.0
2020-09-30 10:10:00,31.4,31.41,31.14,31.2,2692.0,25.4737,25.4818,25.2628,25.3115,2692.0
2020-09-30 10:15:00,31.21,31.25,31.14,31.18,2413.0,25.3196,25.352,25.2628,25.2952,2413.0
2020-09-30 10:20:00,31.2,31.25,31.1,31.11,2492.0,25.3115,25.352,25.2303,25.2384,2492.0
2020-09-30 10:25:00,31.04,31.04,30.91,31.01,2692.0,25.1817,25.1817,25.0762,25.1573,2692.0
2020-09-30 10:30:00,31.02,31.23,31.01,31.22,6495.0,25.1654,25.3358,25.1573,25.3277,6495.0
2020-09-30 10:35:00,31.19,31.59,31.19,31.53,7970.0,25.3033,25.6279,25.3033,25.5792,7970.0
2020-09-30 10:40:00,31.67,31.67,31.42,31.49,2561.0,25.6928,25.6928,25.4899,25.5467,2561.0
2020-09-30 10:45:00,31.52,31.6,31.47,31.56,13452.0,25.5711,25.636,25.5305,25.6035,13452.0
2020-09-30 10:50:00,31.51,31.7,31.51,31.7,3100.0,25.5629,25.7171,25.5629,25.7171,3100.0
2020-09-30 10:55:00,31.75,31.75,31.58,31.58,3129.0,25.7577,25.7577,25.6197,25.6197,3129.0
2020-09-30 11:00:00,31.57,31.57,31.42,31.43,4644.0,25.6116,25.6116,25.4899,25.498,4644.0
2020-09-30 11:05:00,31.39,31.39,31.28,31.29,1823.0,25.4656,25.4656,25.3764,25.3845,1823.0
2020-09-30 11:10:00,31.25,31.26,31.19,31.24,1414.0,25.352,25.3601,25.3033,25.3439,1414.0
2020-09-30 11:15:00,31.22,31.31,31.22,31.3,2020.0,25.3277,25.4007,25.3277,25.3926,2020.0
2020-09-30 11:20:00,31.34,31.41,31.34,31.39,2603.0,25.425,25.4818,25.425,25.4656,2603.0
2020-09-30 11:25:00,31.36,31.47,31.24,31.24,2547.0,25.4413,25.5305,25.3439,25.3439,2547.0
2020-09-30 11:30:00,31.25,31.28,31.19,31.19,3177.0,25.352,25.3764,25.3033,25.3033,3177.0
2020-09-30 11:35:00,31.23,31.23,31.1,31.1,1873.0,25.3358,25.3358,25.2303,25.2303,1873.0
2020-09-30 11:40:00,31.1,31.1,31.03,31.05,2535.0,25.2303,25.2303,25.1735,25.1898,2535.0
2020-09-30 11:45:00,31.05,31.06,30.9,30.94,3488.0,25.1898,25.1979,25.0681,25.1005,3488.0
2020-09-30 11:50:00,30.93,30.95,30.87,30.88,2292.0,25.0924,25.1086,25.0437,25.0519,2292.0
2020-09-30 11:55:00,30.9,31.0,30.89,31.0,1880.0,25.0681,25.1492,25.06,25.1492,1880.0
2020-09-30 12:00:00,31.01,31.06,31.01,31.03,2363.0,25.1573,25.1979,25.1573,25.1735,2363.0
2020-09-30 12:05:00,31.04,31.05,30.92,30.92,2486.0,25.1817,25.1898,25.0843,25.0843,2486.0
2020-09-30 12:10:00,30.92,30.92,30.87,30.9,1951.0,25.0843,25.0843,25.0437,25.0681,1951.0
2020-09-30 12:15:00,30.94,30.97,30.89,30.89,2244.0,25.1005,25.1249,25.06,25.06,2244.0
2020-09-30 12:20:00,30.91,30.97,30.9,30.96,1000.0,25.0762,25.1249,25.0681,25.1168,1000.0
2020-09-30 12:25:00,31.01,31.09,31.01,31.07,1352.0,25.1573,25.2222,25.1573,25.206,1352.0
2020-09-30 12:30:00,31.05,31.06,30.85,30.87,3039.0,25.1898,25.1979,25.0275,25.0437,3039.0
2020-09-30 12:35:00,30.85,30.87,30.83,30.87,2869.0,25.0275,25.0437,25.0113,25.0437,2869.0
2020-09-30 12:40:00,30.88,30.98,30.88,30.96,3278.0,25.0519,25.133,25.0519,25.1168,3278.0
2020-09-30 12:45:00,30.98,31.06,30.98,31.01,9910.0,25.133,25.1979,25.133,25.1573,9910.0
2020-09-30 12:50:00,31.02,31.08,31.02,31.05,2941.0,25.1654,25.2141,25.1654,25.1898,2941.0
2020-09-30 12:55:00,31.05,31.19,31.04,31.16,4200.0,25.1898,25.3033,25.1817,25.279,4200.0
2020-09-30 13:00:00,31.14,31.15,31.06,31.06,2550.0,25.2628,25.2709,25.1979,25.1979,2550.0
2020-09-30 13:05:00,31.07,31.12,31.03,31.03,1895.0,25.206,25.2466,25.1735,25.1735,1895.0
2020-09-30 13:10:00,30.99,31.01,30.96,31.0,4222.0,25.1411,25.1573,25.1168,25.1492,4222.0
2020-09-30 13:15:00,30.99,31.01,30.91,30.91,3262.0,25.1411,25.1573,25.0762,25.0762,3262.0
2020-09-30 13:20:00,30.89,30.97,30.88,30.96,2917.0,25.06,25.1249,25.0519,25.1168,2917.0
2020-09-30 13:25:00,30.96,30.98,30.95,30.95,2182.0,25.1168,25.133,25.1086,25.1086,2182.0
2020-09-30 13:30:00,30.95,30.97,30.94,30.95,1600.0,25.1086,25.1249,25.1005,25.1086,1600.0
2020-09-30 13:35:00,30.96,30.98,30.93,30.97,2189.0,25.1168,25.133,25.0924,25.1249,2189.0
2020-09-30 13:40:00,30.94,30.96,30.89,30.89,2178.0,25.1005,25.1168,25.06,25.06,2178.0
2020-09-30 13:45:00,30.87,30.87,30.76,30.76,1869.0,25.0437,25.0437,24.9545,24.9545,1869.0
2020-09-30 13:50:00,30.77,30.77,30.7,30.71,2019.0,24.9626,24.9626,24.9058,24.9139,2019.0
2020-09-30 13:55:00,30.66,30.68,30.64,30.66,2188.0,24.8734,24.8896,24.8571,24.8734,2188.0
2020-09-30 14:00:00,30.66,30.68,30.55,30.57,2150.0,24.8734,24.8896,24.7841,24.8004,2150.0
2020-09-30 14:05:00,30.59,30.7,30.56,30.7,2414.0,24.8166,24.9058,24.7922,24.9058,2414.0
2020-09-30 14:10:00,30.71,30.77,30.71,30.75,1998.0,24.9139,24.9626,24.9139,24.9464,1998.0
2020-09-30 14:15:00,30.73,30.8,30.73,30.77,1595.0,24.9302,24.987,24.9302,24.9626,1595.0
2020-09-30 14:20:00,30.76,30.79,30.6,30.62,3914.0,24.9545,24.9788,24.8247,24.8409,3914.0
2020-09-30 14:25:00,30.62,30.62,30.48,30.54,2287.0,24.8409,24.8409,24.7273,24.776,2287.0
2020-09-30 14:30:00,30.57,30.57,30.45,30.45,2583.0,24.8004,24.8004,24.703,24.703,2583.0
2020-09-30 14:35:00,30.49,30.49,30.38,30.38,2773.0,24.7355,24.7355,24.6462,24.6462,2773.0
2020-09-30 14:40:00,30.38,30.39,30.28,30.33,2892.0,24.6462,24.6543,24.5651,24.6057,2892.0
2020-09-30 14:45:00,30.31,30.32,30.19,30.23,2133.0,24.5894,24.5975,24.4921,24.5245,2133.0
2020-09-30 14:50:00,30.2,30.33,30.2,30.27,3581.0,24.5002,24.6057,24.5002,24.557,3581.0
2020-09-30 14:55:00,30.24,30.38,30.24,30.34,3279.0,24.5326,24.6462,24.5326,24.6138,3279.0
2020-09-30 15:00:00,30.29,30.35,30.24,30.26,3990.0,24.5732,24.6219,24.5326,24.5489,3990.0
2020-09-30 15:05:00,30.22,30.29,30.2,30.28,3114.0,24.5164,24.5732,24.5002,24.5651,3114.0
2020-09-30 15:10:00,30.23,30.23,30.06,30.06,6922.0,24.5245,24.5245,24.3866,24.3866,6922.0
2020-09-30 15:15:00,30.05,30.14,30.05,30.1,3226.0,24.3785,24.4515,24.3785,24.4191,3226.0
2020-09-30 15:20:00,30.13,30.13,30.07,30.1,3369.0,24.4434,24.4434,24.3947,24.4191,3369.0
2020-09-30 15:25:00,30.09,30.19,30.09,30.19,2684.0,24.411,24.4921,24.411,24.4921,2684.0
2020-09-30 15:30:00,30.15,30.15,30.01,30.02,7635.0,24.4596,24.4596,24.3461,24.3542,7635.0
2020-09-30 15:35:00,30.02,30.05,30.0,30.02,4111.0,24.3542,24.3785,24.3379,24.3542,4111.0
2020-09-30 15:40:00,29.99,30.06,29.99,30.06,4785.0,24.3298,24.3866,24.3298,24.3866,4785.0
2020-09-30 15:45:00,30.06,30.15,30.05,30.12,7095.0,24.3866,24.4596,24.3785,24.4353,7095.0
2020-09-30 15:50:00,30.15,30.24,30.12,30.18,18873.0,24.4596,24.5326,24.4353,24.484,18873.0
2020-09-30 15:55:00,30.18,30.2,30.1,30.1,15695.0,24.484,24.5002,24.4191,24.4191,15695.0
2020-10-01 09:30:00,30.01,30.01,29.71,29.89,3135.0,24.3461,24.3461,24.1027,24.2487,3135.0
2020-10-01 09:35:00,29.93,29.96,29.82,29.92,2935.0,24.2812,24.3055,24.1919,24.273,2935.0
2020-10-01 09:40:00,29.9,29.95,29.8,29.8,4670.0,24.2568,24.2974,24.1757,24.1757,4670.0
2020-10-01 09:45:00,29.81,29.88,29.65,29.83,4872.0,24.1838,24.2406,24.054,24.2,4872.0
2020-10-01 09:50:00,29.78,29.78,29.71,29.76,2000.0,24.1595,24.1595,24.1027,24.1432,2000.0
2020-10-01 09:55:00,29.86,29.88,29.69,29.72,2035.0,24.2244,24.2406,24.0864,24.1108,2035.0
2020-10-01 10:00:00,29.76,29.78,29.5,29.59,4688.0,24.1432,24.1595,23.9323,24.0053,4688.0
2020-10-01 10:05:00,29.43,29.51,29.4,29.51,7100.0,23.8755,23.9404,23.8512,23.9404,7100.0
2020-10-01 10:10:00,29.52,29.52,29.28,29.37,8898.0,23.9485,23.9485,23.7538,23.8268,8898.0
2020-10-01 10:15:00,29.37,29.5,29.33,29.5,1919.0,23.8268,23.9323,23.7944,23.9323,1919.0
2020-10-01 10:20:00,29.44,29.47,29.25,29.3,2481.0,23.8836,23.908,23.7295,23.7701,2481.0
2020-10-01 10:25:00,29.24,29.32,29.24,29.27,6772.0,23.7214,23.7863,23.7214,23.7457,6772.0
2020-10-01 10:30:00,29.25,29.28,29.1,29.2,2587.0,23.7295,23.7538,23.6078,23.6889,2587.0
2020-10-01 10:35:00,29.2,29.22,29.19,29.21,800.0,23.6889,23.7052,23.6808,23.697,800.0
2020-10-01 10:40:00,29.28,29.32,29.27,29.32,1261.0,23.7538,23.7863,23.7457,23.7863,1261.0
2020-10-01 10:45:00,29.29,29.35,29.23,29.29,2997.0,23.7619,23.8106,23.7133,23.7619,2997.0
2020-10-01 10:50:00,29.26,29.26,29.13,29.13,1568.0,23.7376,23.7376,23.6321,23.6321,1568.0
2020-10-01 10:55:00,29.19,29.22,29.17,29.2,1000.0,23.6808,23.7052,23.6646,23.6889,1000.0
2020-10-01 11:00:00,29.29,29.34,29.19,29.33,1400.0,23.7619,23.8025,23.6808,23.7944,1400.0
2020-10-01 11:05:00,29.22,29.22,29.07,29.13,1600.0,23.7052,23.7052,23.5835,23.6321,1600.0
2020-10-01 11:10:00,29.11,29.14,29.07,29.14,3296.0,23.6159,23.6403,23.5835,23.6403,3296.0
2020-10-01 11:15:00,29.13,29.14,29.08,29.08,2613.0,23.6321,23.6403,23.5916,23.5916,2613.0
2020-10-01 11:20:00,29.1,29.2,29.03,29.2,3800.0,23.6078,23.6889,23.551,23.6889,3800.0
2020-10-01 11:25:00,29.21,29.26,29.19,29.19,3200.0,23.697,23.7376,23.6808,23.6808,3200.0
2020-10-01 11:30:00,29.06,29.06,28.97,28.99,5760.0,23.5754,23.5754,23.5023,23.5186,5760.0
2020-10-01 11:35:00,28.95,28.95,28.9,28.92,500.0,23.4861,23.4861,23.4455,23.4618,500.0
2020-10-01 11:40:00,28.9,28.92,28.88,28.91,5235.0,23.4455,23.4618,23.4293,23.4537,5235.0
2020-10-01 11:45:00,29.05,29.05,28.99,28.99,400.0,23.5672,23.5672,23.5186,23.5186,400.0
2020-10-01 11:50:00,28.89,28.9,28.89,28.9,200.0,23.4374,23.4455,23.4374,23.4455,200.0
2020-10-01 11:55:00,28.89,28.96,28.89,28.93,600.0,23.4374,23.4942,23.4374,23.4699,600.0
2020-10-01 12:00:00,28.91,28.91,28.89,28.89,427.0,23.4537,23.4537,23.4374,23.4374,427.0
2020-10-01 12:05:00,28.89,28.95,28.89,28.95,400.0,23.4374,23.4861,23.4374,23.4861,400.0
2020-10-01 12:10:00,28.87,28.87,28.86,28.86,1239.0,23.4212,23.4212,23.4131,23.4131,1239.0
2020-10-01 12:15:00,28.77,28.8,28.74,28.77,3880.0,23.3401,23.3644,23.3157,23.3401,3880.0
2020-10-01 12:20:00,28.75,28.77,28.65,28.73,1200.0,23.3239,23.3401,23.2427,23.3076,1200.0
2020-10-01 12:25:00,28.77,28.83,28.77,28.83,1100.0,23.3401,23.3888,23.3401,23.3888,1100.0
2020-10-01 12:30:00,28.82,28.84,28.76,28.77,1300.0,23.3806,23.3969,23.332,23.3401,1300.0
2020-10-01 12:35:00,28.75,28.75,28.65,28.65,3142.0,23.3239,23.3239,23.2427,23.2427,3142.0
2020-10-01 12:40:00,28.67,28.73,28.61,28.73,5043.0,23.259,23.3076,23.2103,23.3076,5043.0
2020-10-01 12:45:00,28.72,28.79,28.72,28.77,1081.0,23.2995,23.3563,23.2995,23.3401,1081.0
2020-10-01 12:50:00,28.75,28.8,28.73,28.8,3000.0,23.3239,23.3644,23.3076,23.3644,3000.0
2020-10-01 12:55:00,28.86,28.88,28.85,28.87,1651.0,23.4131,23.4293,23.405,23.4212,1651.0
2020-10-01 13:00:00,28.93,29.0,28.91,28.91,3028.0,23.4699,23.5267,23.4537,23.4537,3028.0
2020-10-01 13:05:00,28.88,28.94,28.83,28.94,8112.0,23.4293,23.478,23.3888,23.478,8112.0
2020-10-01 13:10:00,28.94,28.94,28.85,28.88,2283.0,23.478,23.478,23.405,23.4293,2283.0
2020-10-01 13:15:00,28.93,28.96,28.89,28.89,3604.0,23.4699,23.4942,23.4374,23.4374,3604.0
2020-10-01 13:20:00,28.89,28.94,28.89,28.91,900.0,23.4374,23.478,23.4374,23.4537,900.0
2020-10-01 13:25:00,28.93,28.93,28.82,28.82,1316.0,23.4699,23.4699,23.3806,23.3806,1316.0
2020-10-01 13:30:00,28.82,29.0,28.82,29.0,2200.0,23.3806,23.5267,23.3806,23.5267,2200.0
2020-10-01 13:35:00,29.03,29.26,29.03,29.25,3154.0,23.551,23.7376,23.551,23.7295,3154.0
2020-10-01 13:40:00,29.27,29.31,29.25,29.25,2600.0,23.7457,23.7782,23.7295,23.7295,2600.0
2020-10-01 13:45:00,29.23,29.27,29.19,29.2,2400.0,23.7133,23.7457,23.6808,23.6889,2400.0
2020-10-01 13:50:00,29.16,29.18,29.13,29.17,700.0,23.6565,23.6727,23.6321,23.6646,700.0
2020-10-01 13:55:00,29.22,29.22,29.15,29.15,500.0,23.7052,23.7052,23.6484,23.6484,500.0
2020-10-01 14:00:00,29.09,29.09,28.96,29.06,1840.0,23.5997,23.5997,23.4942,23.5754,1840.0
2020-10-01 14:05:00,29.06,29.08,29.01,29.01,1100.0,23.5754,23.5916,23.5348,23.5348,1100.0
2020-10-01 14:10:00,28.95,28.99,28.91,28.98,1700.0,23.4861,23.5186,23.4537,23.5104,1700.0
2020-10-01 14:15:00,29.0,29.08,29.0,29.08,3300.0,23.5267,23.5916,23.5267,23.5916,3300.0
2020-10-01 14:20:00,29.06,29.12,29.06,29.12,600.0,23.5754,23.624,23.5754,23.624,600.0
2020-10-01 14:25:00,29.25,29.32,29.25,29.32,500.0,23.7295,23.7863,23.7295,23.7863,500.0
2020-10-01 14:30:00,29.28,29.3,29.28,29.3,1200.0,23.7538,23.7701,23.7538,23.7701,1200.0
2020-10-01 14:35:00,29.32,29.37,29.27,29.27,600.0,23.7863,23.8268,23.7457,23.7457,600.0
2020-10-01 14:40:00,29.19,29.22,29.19,29.22,800.0,23.6808,23.7052,23.6808,23.7052,800.0
2020-10-01 14:45:00,29.17,29.17,29.13,29.14,700.0,23.6646,23.6646,23.6321,23.6403,700.0
2020-10-01 14:50:00,29.19,29.25,29.19,29.25,1200.0,23.6808,23.7295,23.6808,23.7295,1200.0
2020-10-01 14:55:00,29.25,29.25,29.18,29.21,1000.0,23.7295,23.7295,23.6727,23.697,1000.0
2020-10-01 15:00:00,29.23,29.29,29.21,29.29,2600.0,23.7133,23.7619,23.697,23.7619,2600.0
2020-10-01 15:05:00,29.28,29.28,29.22,29.24,700.0,23.7538,23.7538,23.7052,23.7214,700.0
2020-10-01 15:10:00,29.26,29.28,29.24,29.25,1600.0,23.7376,23.7538,23.7214,23.7295,1600.0
2020-10-01 15:15:00,29.24,29.24,29.19,29.22,1900.0,23.7214,23.7214,23.6808,23.7052,1900.0
2020-10-01 15:20:00,29.2,29.22,29.1,29.15,1100.0,23.6889,23.7052,23.6078,23.6484,1100.0
2020-10-01 15:25:00,29.12,29.12,28.99,28.99,1000.0,23.624,23.624,23.5186,23.5186,1000.0
2020-10-01 15:30:00,28.98,29.1,28.96,29.1,1800.0,23.5104,23.6078,23.4942,23.6078,1800.0
2020-10-01 15:35:00,29.14,29.24,29.12,29.2,2995.0,23.6403,23.7214,23.624,23.6889,2995.0
2020-10-01 15:40:00,29.2,29.2,29.03,29.05,1888.0,23.6889,23.6889,23.551,23.5672,1888.0
2020-10-01 15:45:00,28.98,29.0,28.93,28.95,6806.0,23.5104,23.5267,23.4699,23.4861,6806.0
2020-10-01 15:50:00,28.99,29.05,28.99,28.99,8905.0,23.5186,23.5672,23.5186,23.5186,8905.0
2020-10-01 15:55:00,29.0,29.09,28.99,29.09,13372.0,23.5267,23.5997,23.5186,23.5997,13372.0
2020-10-02 09:30:00,28.15,29.0,28.06,28.74,6263.0,22.8371,23.5267,22.7641,23.3157,6263.0
2020-10-02 09:35:00,28.81,29.69,28.79,29.69,13200.0,23.3725,24.0864,23.3563,24.0864,13200.0
2020-10-02 09:40:00,29.65,29.67,29.42,29.54,11578.0,24.054,24.0702,23.8674,23.9648,11578.0
2020-10-02 09:45:00,29.56,29.68,29.34,29.68,3010.0,23.981,24.0783,23.8025,24.0783,3010.0
2020-10-02 09:50:00,29.63,29.63,29.28,29.37,2100.0,24.0378,24.0378,23.7538,23.8268,2100.0
2020-10-02 09:55:00,29.5,29.69,29.45,29.69,2052.0,23.9323,24.0864,23.8917,24.0864,2052.0
2020-10-02 10:00:00,29.77,29.78,29.74,29.76,700.0,24.1513,24.1595,24.127,24.1432,700.0
2020-10-02 10:05:00,29.79,30.1,29.78,30.05,6658.0,24.1676,24.4191,24.1595,24.3785,6658.0
2020-10-02 10:10:00,30.07,30.14,29.9,29.91,2287.0,24.3947,24.4515,24.2568,24.2649,2287.0
2020-10-02 10:15:00,29.94,30.01,29.9,29.9,1400.0,24.2893,24.3461,24.2568,24.2568,1400.0
2020-10-02 10:20:00,29.88,29.94,29.77,29.83,2000.0,24.2406,24.2893,24.1513,24.2,2000.0
2020-10-02 10:25:00,29.79,29.9,29.79,29.81,1200.0,24.1676,24.2568,24.1676,24.1838,1200.0
2020-10-02 10:30:00,29.71,29.91,29.71,29.86,2086.0,24.1027,24.2649,24.1027,24.2244,2086.0
2020-10-02 10:35:00,29.85,29.85,29.55,29.61,2560.0,24.2163,24.2163,23.9729,24.0215,2560.0
2020-10-02 10:40:00,29.57,29.57,29.34,29.34,1200.0,23.9891,23.9891,23.8025,23.8025,1200.0
2020-10-02 10:45:00,29.39,29.46,29.34,29.46,1200.0,23.8431,23.8999,23.8025,23.8999,1200.0
2020-10-02 10:50:00,29.44,29.46,29.32,29.42,611.0,23.8836,23.8999,23.7863,23.8674,611.0
2020-10-02 10:55:00,29.42,29.45,29.37,29.37,1952.0,23.8674,23.8917,23.8268,23.8268,1952.0
2020-10-02 11:00:00,29.3,29.39,29.3,29.37,1100.0,23.7701,23.8431,23.7701,23.8268,1100.0
2020-10-02 11:05:00,29.41,29.47,29.38,29.47,1400.0,23.8593,23.908,23.835,23.908,1400.0
2020-10-02 11:10:00,29.42,29.51,29.41,29.51,1600.0,23.8674,23.9404,23.8593,23.9404,1600.0
2020-10-02 11:15:00,29.57,29.67,29.56,29.67,2209.0,23.9891,24.0702,23.981,24.0702,2209.0
2020-10-02 11:20:00,29.71,29.84,29.7,29.84,2533.0,24.1027,24.2081,24.0946,24.2081,2533.0
2020-10-02 11:25:00,29.87,30.09,29.84,30.09,17543.0,24.2325,24.411,24.2081,24.411,17543.0
2020-10-02 11:30:00,30.1,30.21,30.02,30.2,8959.0,24.4191,24.5083,24.3542,24.5002,8959.0
2020-10-02 11:35:00,30.25,30.33,30.18,30.22,1397.0,24.5408,24.6057,24.484,24.5164,1397.0
2020-10-02 11:40:00,30.21,30.32,30.18,30.18,2967.0,24.5083,24.5975,24.484,24.484,2967.0
2020-10-02 11:45:00,30.17,30.29,30.17,30.24,3706.0,24.4759,24.5732,24.4759,24.5326,3706.0
2020-10-02 11:50:00,30.24,30.3,30.17,30.17,2482.0,24.5326,24.5813,24.4759,24.4759,2482.0
2020-10-02 11:55:00,30.14,30.19,30.12,30.19,1830.0,24.4515,24.4921,24.4353,24.4921,1830.0
2020-10-02 12:00:00,30.3,30.3,30.22,30.22,698.0,24.5813,24.5813,24.5164,24.5164,698.0
2020-10-02 12:05:00,30.17,30.55,30.15,30.55,3592.0,24.4759,24.7841,24.4596,24.7841,3592.0
2020-10-02 12:10:00,30.56,30.74,30.48,30.74,4276.0,24.7922,24.9383,24.7273,24.9383,4276.0
2020-10-02 12:15:00,30.63,30.82,30.63,30.82,1500.0,24.849,25.0032,24.849,25.0032,1500.0
2020-10-02 12:20:00,30.87,30.88,30.6,30.62,2000.0,25.0437,25.0519,24.8247,24.8409,2000.0
2020-10-02 12:25:00,30.6,30.62,30.57,30.62,850.0,24.8247,24.8409,24.8004,24.8409,850.0
2020-10-02 12:30:00,30.66,30.71,30.64,30.71,600.0,24.8734,24.9139,24.8571,24.9139,600.0
2020-10-02 12:35:00,30.72,30.91,30.72,30.91,1488.0,24.9221,25.0762,24.9221,25.0762,1488.0
2020-10-02 12:40:00,30.92,30.93,30.88,30.93,1000.0,25.0843,25.0924,25.0519,25.0924,1000.0
2020-10-02 12:45:00,30.94,30.94,30.79,30.84,1000.0,25.1005,25.1005,24.9788,25.0194,1000.0
2020-10-02 12:50:00,30.75,30.79,30.64,30.66,1300.0,24.9464,24.9788,24.8571,24.8734,1300.0
2020-10-02 12:55:00,30.62,30.85,30.62,30.82,3548.0,24.8409,25.0275,24.8409,25.0032,3548.0
2020-10-02 13:00:00,30.82,30.87,30.67,30.68,3650.0,25.0032,25.0437,24.8815,24.8896,3650.0
2020-10-02 13:05:00,30.68,30.69,30.53,30.53,1075.0,24.8896,24.8977,24.7679,24.7679,1075.0
2020-10-02 13:10:00,30.59,30.69,30.59,30.64,800.0,24.8166,24.8977,24.8166,24.8571,800.0
2020-10-02 13:15:00,30.65,30.66,30.65,30.66,400.0,24.8653,24.8734,24.8653,24.8734,400.0
2020-10-02 13:20:00,30.64,30.67,30.62,30.62,800.0,24.8571,24.8815,24.8409,24.8409,800.0
2020-10-02 13:25:00,30.66,30.67,30.57,30.59,768.0,24.8734,24.8815,24.8004,24.8166,768.0
2020-10-02 13:30:00,30.61,30.61,30.5,30.51,1403.0,24.8328,24.8328,24.7436,24.7517,1403.0
2020-10-02 13:35:00,30.44,30.5,30.44,30.48,1074.0,24.6949,24.7436,24.6949,24.7273,1074.0
2020-10-02 13:40:00,30.4,30.4,30.34,30.34,400.0,24.6624,24.6624,24.6138,24.6138,400.0
2020-10-02 13:45:00,30.39,30.39,30.35,30.35,400.0,24.6543,24.6543,24.6219,24.6219,400.0
2020-10-02 13:50:00,30.35,30.36,30.27,30.27,3484.0,24.6219,24.63,24.557,24.557,3484.0
2020-10-02 13:55:00,30.36,30.36,30.33,30.33,300.0,24.63,24.63,24.6057,24.6057,300.0
2020-10-02 14:00:00,30.4,30.47,30.37,30.4,2494.0,24.6624,24.7192,24.6381,24.6624,2494.0
2020-10-02 14:05:00,30.41,30.52,30.4,30.51,1100.0,24.6706,24.7598,24.6624,24.7517,1100.0
2020-10-02 14:10:00,30.53,30.62,30.53,30.62,200.0,24.7679,24.8409,24.7679,24.8409,200.0
2020-10-02 14:15:00,30.59,30.6,30.56,30.56,800.0,24.8166,24.8247,24.7922,24.7922,800.0
2020-10-02 14:20:00,30.5,30.5,30.44,30.47,1419.0,24.7436,24.7436,24.6949,24.7192,1419.0
2020-10-02 14:25:00,30.43,30.43,30.36,30.36,400.0,24.6868,24.6868,24.63,24.63,400.0
2020-10-02 14:30:00,30.34,30.43,30.34,30.37,600.0,24.6138,24.6868,24.6138,24.6381,600.0
2020-10-02 14:35:00,30.37,30.37,30.35,30.35,300.0,24.6381,24.6381,24.6219,24.6219,300.0
2020-10-02 14:40:00,30.38,30.5,30.38,30.46,598.0,24.6462,24.7436,24.6462,24.7111,598.0
2020-10-02 14:45:00,30.47,30.47,30.47,30.47,200.0,24.7192,24.7192,24.7192,24.7192,200.0
2020-10-02 14:50:00,30.44,30.44,30.38,30.38,464.0,24.6949,24.6949,24.6462,24.6462,464.0
2020-10-02 14:55:00,30.4,30.43,30.4,30.43,300.0,24.6624,24.6868,24.6624,24.6868,300.0
2020-10-02 15:00:00,30.43,30.43,30.33,30.35,500.0,24.6868,24.6868,24.6057,24.6219,500.0
2020-10-02 15:05:00,30.35,30.38,30.35,30.37,900.0,24.6219,24.6462,24.6219,24.6381,900.0
2020-10-02 15:10:00,30.42,30.47,30.37,30.38,1532.0,24.6787,24.7192,24.6381,24.6462,1532.0
2020-10-02 15:15:00,30.31,30.37,30.31,30.31,1400.0,24.5894,24.6381,24.5894,24.5894,1400.0
2020-10-02 15:20:00,30.36,30.37,30.33,30.37,500.0,24.63,24.6381,24.6057,24.6381,500.0
2020-10-02 15:25:00,30.39,30.43,30.39,30.43,247.0,24.6543,24.6868,24.6543,24.6868,247.0
2020-10-02 15:30:00,30.42,30.57,30.42,30.48,1582.0,24.6787,24.8004,24.6787,24.7273,1582.0
2020-10-02 15:35:00,30.46,30.48,30.38,30.41,1721.0,24.7111,24.7273,24.6462,24.6706,1721.0
2020-10-02 15:40:00,30.44,30.44,30.32,30.33,3383.0,24.6949,24.6949,24.5975,24.6057,3383.0
2020-10-02 15:45:00,30.35,30.44,30.32,30.44,3011.0,24.6219,24.6949,24.5975,24.6949,3011.0
2020-10-02 15:50:00,30.44,30.53,30.41,30.5,6044.0,24.6949,24.7679,24.6706,24.7436,6044.0
2020-10-02 15:55:00,30.51,30.56,30.45,30.47,6489.0,24.7517,24.7922,24.703,24.7192,6489.0
2020-10-05 09:30:00,31.0,31.28,31.0,31.02,1334.0,25.1492,25.3764,25.1492,25.1654,1334.0
2020-10-05 09:35:00,31.1,31.21,30.94,30.98,1600.0,25.2303,25.3196,25.1005,25.133,1600.0
2020-10-05 09:40:00,31.04,31.08,30.76,30.8,7889.0,25.1817,25.2141,24.9545,24.987,7889.0
2020-10-05 09:45:00,30.81,30.82,30.64,30.64,950.0,24.9951,25.0032,24.8571,24.8571,950.0
2020-10-05 09:50:00,30.58,30.62,30.44,30.5,4881.0,24.8085,24.8409,24.6949,24.7436,4881.0
2020-10-05 09:55:00,30.6,30.65,30.25,30.31,3170.0,24.8247,24.8653,24.5408,24.5894,3170.0
2020-10-05 10:00:00,30.38,30.38,30.34,30.34,500.0,24.6462,24.6462,24.6138,24.6138,500.0
2020-10-05 10:05:00,30.38,30.55,30.38,30.43,1603.0,24.6462,24.7841,24.6462,24.6868,1603.0
2020-10-05 10:10:00,30.42,30.42,30.3,30.39,1200.0,24.6787,24.6787,24.5813,24.6543,1200.0
2020-10-05 10:15:00,30.4,30.5,30.4,30.49,1100.0,24.6624,24.7436,24.6624,24.7355,1100.0
2020-10-05 10:20:00,30.45,30.52,30.38,30.42,1000.0,24.703,24.7598,24.6462,24.6787,1000.0
2020-10-05 10:25:00,30.4,30.48,30.4,30.48,400.0,24.6624,24.7273,24.6624,24.7273,400.0
2020-10-05 10:30:00,30.48,30.56,30.42,30.56,2096.0,24.7273,24.7922,24.6787,24.7922,2096.0
2020-10-05 10:35:00,30.58,30.63,30.55,30.59,2160.0,24.8085,24.849,24.7841,24.8166,2160.0
2020-10-05 10:40:00,30.66,30.7,30.58,30.7,1100.0,24.8734,24.9058,24.8085,24.9058,1100.0
2020-10-05 10:45:00,30.7,30.85,30.68,30.85,2955.0,24.9058,25.0275,24.8896,25.0275,2955.0
2020-10-05 10:50:00,30.85,30.86,30.79,30.79,2197.0,25.0275,25.0356,24.9788,24.9788,2197.0
2020-10-05 10:55:00,30.78,30.8,30.78,30.8,300.0,24.9707,24.987,24.9707,24.987,300.0
2020-10-05 11:00:00,30.97,31.02,30.97,31.0,1200.0,25.1249,25.1654,25.1249,25.1492,1200.0
2020-10-05 11:05:00,30.93,30.93,30.85,30.85,778.0,25.0924,25.0924,25.0275,25.0275,778.0
2020-10-05 11:10:00,30.83,30.9,30.83,30.9,600.0,25.0113,25.0681,25.0113,25.0681,600.0
2020-10-05 11:15:00,30.92,30.96,30.92,30.96,1191.0,25.0843,25.1168,25.0843,25.1168,1191.0
2020-10-05 11:20:00,30.88,30.88,30.86,30.86,321.0,25.0519,25.0519,25.0356,25.0356,321.0
2020-10-05 11:25:00,30.86,30.91,30.86,30.88,818.0,25.0356,25.0762,25.0356,25.0519,818.0
2020-10-05 11:30:00,30.87,30.88,30.85,30.85,900.0,25.0437,25.0519,25.0275,25.0275,900.0
2020-10-05 11:35:00,30.86,30.96,30.86,30.96,634.0,25.0356,25.1168,25.0356,25.1168,634.0
2020-10-05 11:40:00,31.11,31.17,31.1,31.17,810.0,25.2384,25.2871,25.2303,25.2871,810.0
2020-10-05 11:45:00,31.16,31.16,31.12,31.13,300.0,25.279,25.279,25.2466,25.2547,300.0
2020-10-05 11:50:00,31.17,31.17,31.05,31.05,531.0,25.2871,25.2871,25.1898,25.1898,531.0
2020-10-05 11:55:00,31.04,31.1,31.04,31.07,1200.0,25.1817,25.2303,25.1817,25.206,1200.0
2020-10-05 12:00:00,31.05,31.08,31.02,31.02,600.0,25.1898,25.2141,25.1654,25.1654,600.0
2020-10-05 12:05:00,30.9,30.98,30.9,30.98,700.0,25.0681,25.133,25.0681,25.133,700.0
2020-10-05 12:10:00,30.95,30.98,30.95,30.98,200.0,25.1086,25.133,25.1086,25.133,200.0
2020-10-05 12:15:00,31.01,31.03,31.0,31.03,600.0,25.1573,25.1735,25.1492,25.1735,600.0
2020-10-05 12:20:00,30.99,31.01,30.96,31.01,500.0,25.1411,25.1573,25.1168,25.1573,500.0
2020-10-05 12:25:00,31.01,31.04,31.01,31.02,1841.0,25.1573,25.1817,25.1573,25.1654,1841.0
2020-10-05 12:30:00,31.02,31.03,31.01,31.01,300.0,25.1654,25.1735,25.1573,25.1573,300.0
2020-10-05 12:35:00,31.04,31.09,31.04,31.09,598.0,25.1817,25.2222,25.1817,25.2222,598.0
2020-10-05 12:40:00,31.1,31.1,31.05,31.05,400.0,25.2303,25.2303,25.1898,25.1898,400.0
2020-10-05 12:45:00,31.04,31.1,31.04,31.1,600.0,25.1817,25.2303,25.1817,25.2303,600.0
2020-10-05 12:50:00,31.05,31.05,30.97,30.97,1200.0,25.1898,25.1898,25.1249,25.1249,1200.0
2020-10-05 12:55:00,30.9,30.91,30.85,30.88,1200.0,25.0681,25.0762,25.0275,25.0519,1200.0
2020-10-05 13:00:00,30.87,30.87,30.81,30.85,600.0,25.0437,25.0437,24.9951,25.0275,600.0
2020-10-05 13:05:00,30.8,30.8,30.72,30.72,600.0,24.987,24.987,24.9221,24.9221,600.0
2020-10-05 13:10:00,30.72,30.79,30.72,30.77,1400.0,24.9221,24.9788,24.9221,24.9626,1400.0
2020-10-05 13:15:00,30.76,30.77,30.72,30.75,985.0,24.9545,24.9626,24.9221,24.9464,985.0
2020-10-05 13:20:00,30.72,30.8,30.71,30.8,1500.0,24.9221,24.987,24.9139,24.987,1500.0
2020-10-05 13:25:00,30.8,30.87,30.8,30.87,1000.0,24.987,25.0437,24.987,25.0437,1000.0
2020-10-05 13:30:00,30.96,31.0,30.96,30.99,897.0,25.1168,25.1492,25.1168,25.1411,897.0
2020-10-05 13:35:00,30.94,31.0,30.94,30.98,600.0,25.1005,25.1492,25.1005,25.133,600.0
2020-10-05 13:40:00,30.95,31.01,30.95,31.01,900.0,25.1086,25.1573,25.1086,25.1573,900.0
2020-10-05 13:45:00,30.92,30.92,30.89,30.91,1400.0,25.0843,25.0843,25.06,25.0762,1400.0
2020-10-05 13:50:00,30.92,31.0,30.92,31.0,1517.0,25.0843,25.1492,25.0843,25.1492,1517.0
2020-10-05 13:55:00,30.96,31.01,30.96,31.0,1100.0,25.1168,25.1573,25.1168,25.1492,1100.0
2020-10-05 14:00:00,30.88,30.9,30.84,30.86,700.0,25.0519,25.0681,25.0194,25.0356,700.0
2020-10-05 14:05:00,30.87,30.88,30.8,30.8,1700.0,25.0437,25.0519,24.987,24.987,1700.0
2020-10-05 14:10:00,30.79,30.79,30.78,30.79,800.0,24.9788,24.9788,24.9707,24.9788,800.0
2020-10-05 14:15:00,30.8,30.85,30.79,30.85,700.0,24.987,25.0275,24.9788,25.0275,700.0
2020-10-05 14:20:00,30.83,30.83,30.8,30.83,800.0,25.0113,25.0113,24.987,25.0113,800.0
2020-10-05 14:25:00,30.83,30.87,30.78,30.87,800.0,25.0113,25.0437,24.9707,25.0437,800.0
2020-10-05 14:30:00,30.87,30.88,30.87,30.88,200.0,25.0437,25.0519,25.0437,25.0519,200.0
2020-10-05 14:35:00,30.9,30.98,30.9,30.98,427.0,25.0681,25.133,25.0681,25.133,427.0
2020-10-05 14:40:00,31.0,31.01,30.98,31.0,400.0,25.1492,25.1573,25.133,25.1492,400.0
2020-10-05 14:45:00,31.05,31.1,31.05,31.05,800.0,25.1898,25.2303,25.1898,25.1898,800.0
2020-10-05 14:50:00,31.04,31.04,31.01,31.02,1106.0,25.1817,25.1817,25.1573,25.1654,1106.0
2020-10-05 14:55:00,30.99,31.07,30.99,31.07,1800.0,25.1411,25.206,25.1411,25.206,1800.0
2020-10-05 15:00:00,31.0,31.0,30.94,30.96,700.0,25.1492,25.1492,25.1005,25.1168,700.0
2020-10-05 15:05:00,30.89,30.93,30.89,30.93,400.0,25.06,25.0924,25.06,25.0924,400.0
2020-10-05 15:10:00,31.01,31.01,31.0,31.0,200.0,25.1573,25.1573,25.1492,25.1492,200.0
2020-10-05 15:15:00,30.93,30.97,30.79,30.79,4600.0,25.0924,25.1249,24.9788,24.9788,4600.0
2020-10-05 15:20:00,30.75,30.76,30.66,30.76,2080.0,24.9464,24.9545,24.8734,24.9545,2080.0
2020-10-05 15:25:00,30.76,30.85,30.76,30.84,2603.0,24.9545,25.0275,24.9545,25.0194,2603.0
2020-10-05 15:30:00,30.86,30.88,30.83,30.83,3718.0,25.0356,25.0519,25.0113,25.0113,3718.0
2020-10-05 15:35:00,30.84,30.88,30.79,30.82,3033.0,25.0194,25.0519,24.9788,25.0032,3033.0
2020-10-05 15:40:00,30.86,30.86,30.82,30.84,1589.0,25.0356,25.0356,25.0032,25.0194,1589.0
2020-10-05 15:45:00,30.84,30.88,30.82,30.85,3500.0,25.0194,25.0519,25.0032,25.0275,3500.0
2020-10-05 15:50:00,30.86,30.92,30.86,30.88,4711.0,25.0356,25.0843,25.0356,25.0519,4711.0
2020-10-05 15:55:00,30.87,30.92,30.83,30.91,6269.0,25.0437,25.0843,25.0113,25.0762,6269.0
2020-10-06 09:30:00,31.78,32.35,31.61,32.14,4859.0,25.782,26.2444,25.6441,26.074,4859.0
2020-10-06 09:35:00,32.14,32.36,32.07,32.27,2119.0,26.074,26.2525,26.0173,26.1795,2119.0
2020-10-06 09:40:00,32.21,32.3,32.07,32.21,2677.0,26.1308,26.2038,26.0173,26.1308,2677.0
2020-10-06 09:45:00,32.17,32.17,31.77,31.78,1900.0,26.0984,26.0984,25.7739,25.782,1900.0
2020-10-06 09:50:00,31.75,31.75,31.38,31.38,2600.0,25.7577,25.7577,25.4575,25.4575,2600.0
2020-10-06 09:55:00,31.38,31.48,31.36,31.36,1500.0,25.4575,25.5386,25.4413,25.4413,1500.0
2020-10-06 10:00:00,31.25,31.33,31.15,31.31,2200.0,25.352,25.4169,25.2709,25.4007,2200.0
2020-10-06 10:05:00,31.2,31.2,31.01,31.05,912.0,25.3115,25.3115,25.1573,25.1898,912.0
2020-10-06 10:10:00,31.05,31.05,31.05,31.05,0.0,25.1898,25.1898,25.1898,25.1898,0.0
2020-10-06 10:15:00,31.08,31.09,31.07,31.07,600.0,25.2141,25.2222,25.206,25.206,600.0
2020-10-06 10:20:00,31.01,31.16,31.01,31.16,700.0,25.1573,25.279,25.1573,25.279,700.0
2020-10-06 10:25:00,31.3,31.3,31.21,31.21,300.0,25.3926,25.3926,25.3196,25.3196,300.0
2020-10-06 10:30:00,31.41,31.41,31.3,31.3,400.0,25.4818,25.4818,25.3926,25.3926,400.0
2020-10-06 10:35:00,31.38,31.5,31.3,31.33,2800.0,25.4575,25.5548,25.3926,25.4169,2800.0
2020-10-06 10:40:00,31.21,31.21,30.9,30.94,925.0,25.3196,25.3196,25.0681,25.1005,925.0
2020-10-06 10:45:00,31.17,31.17,31.1,31.14,400.0,25.2871,25.2871,25.2303,25.2628,400.0
2020-10-06 10:50:00,31.14,31.14,31.14,31.14,100.0,25.2628,25.2628,25.2628,25.2628,100.0
2020-10-06 10:55:00,31.0,31.02,30.94,31.02,3087.0,25.1492,25.1654,25.1005,25.1654,3087.0
2020-10-06 11:00:00,30.92,30.96,30.85,30.96,714.0,25.0843,25.1168,25.0275,25.1168,714.0
2020-10-06 11:05:00,30.89,30.92,30.82,30.92,4157.0,25.06,25.0843,25.0032,25.0843,4157.0
2020-10-06 11:10:00,30.96,30.96,30.82,30.86,750.0,25.1168,25.1168,25.0032,25.0356,750.0
2020-10-06 11:15:00,30.91,30.91,30.85,30.91,700.0,25.0762,25.0762,25.0275,25.0762,700.0
2020-10-06 11:20:00,30.99,31.02,30.98,30.98,600.0,25.1411,25.1654,25.133,25.133,600.0
2020-10-06 11:25:00,30.91,30.94,30.91,30.92,500.0,25.0762,25.1005,25.0762,25.0843,500.0
2020-10-06 11:30:00,31.03,31.03,30.99,31.03,1750.0,25.1735,25.1735,25.1411,25.1735,1750.0
2020-10-06 11:35:00,31.07,31.11,30.99,30.99,1100.0,25.206,25.2384,25.1411,25.1411,1100.0
2020-10-06 11:40:00,30.98,31.13,30.98,31.13,1300.0,25.133,25.2547,25.133,25.2547,1300.0
2020-10-06 11:45:00,31.11,31.11,31.11,31.11,100.0,25.2384,25.2384,25.2384,25.2384,100.0
2020-10-06 11:50:00,31.09,31.11,31.07,31.11,300.0,25.2222,25.2384,25.206,25.2384,300.0
2020-10-06 11:55:00,31.04,31.05,31.04,31.04,700.0,25.1817,25.1898,25.1817,25.1817,700.0
2020-10-06 12:00:00,31.05,31.05,30.96,30.96,600.0,25.1898,25.1898,25.1168,25.1168,600.0
2020-10-06 12:05:00,30.92,30.92,30.85,30.85,300.0,25.0843,25.0843,25.0275,25.0275,300.0
2020-10-06 12:10:00,30.81,30.81,30.67,30.71,1800.0,24.9951,24.9951,24.8815,24.9139,1800.0
2020-10-06 12:15:00,30.67,30.7,30.56,30.56,900.0,24.8815,24.9058,24.7922,24.7922,900.0
2020-10-06 12:20:00,30.53,30.58,30.47,30.48,1700.0,24.7679,24.8085,24.7192,24.7273,1700.0
2020-10-06 12:25:00,30.5,30.52,30.44,30.44,2483.0,24.7436,24.7598,24.6949,24.6949,2483.0
2020-10-06 12:30:00,30.42,30.42,30.37,30.37,712.0,24.6787,24.6787,24.6381,24.6381,712.0
2020-10-06 12:35:00,30.36,30.45,30.36,30.45,1200.0,24.63,24.703,24.63,24.703,1200.0
2020-10-06 12:40:00,30.39,30.39,30.37,30.37,540.0,24.6543,24.6543,24.6381,24.6381,540.0
2020-10-06 12:45:00,30.45,30.5,30.45,30.5,600.0,24.703,24.7436,24.703,24.7436,600.0
2020-10-06 12:50:00,30.5,30.5,30.5,30.5,0.0,24.7436,24.7436,24.7436,24.7436,0.0
2020-10-06 12:55:00,30.5,30.5,30.5,30.5,0.0,24.7436,24.7436,24.7436,24.7436,0.0
2020-10-06 13:00:00,30.56,30.61,30.56,30.61,500.0,24.7922,24.8328,24.7922,24.8328,500.0
2020-10-06 13:05:00,30.7,30.7,30.7,30.7,200.0,24.9058,24.9058,24.9058,24.9058,200.0
2020-10-06 13:10:00,30.69,30.69,30.69,30.69,100.0,24.8977,24.8977,24.8977,24.8977,100.0
2020-10-06 13:15:00,30.66,30.66,30.62,30.62,300.0,24.8734,24.8734,24.8409,24.8409,300.0
2020-10-06 13:20:00,30.61,30.62,30.61,30.62,400.0,24.8328,24.8409,24.8328,24.8409,400.0
2020-10-06 13:25:00,30.6,30.61,30.6,30.61,400.0,24.8247,24.8328,24.8247,24.8328,400.0
2020-10-06 13:30:00,30.52,30.56,30.51,30.56,1311.0,24.7598,24.7922,24.7517,24.7922,1311.0
2020-10-06 13:35:00,30.58,30.58,30.44,30.44,200.0,24.8085,24.8085,24.6949,24.6949,200.0
2020-10-06 13:40:00,30.41,30.41,30.33,30.33,550.0,24.6706,24.6706,24.6057,24.6057,550.0
2020-10-06 13:45:00,30.3,30.33,30.23,30.33,1200.0,24.5813,24.6057,24.5245,24.6057,1200.0
2020-10-06 13:50:00,30.26,30.26,30.2,30.22,400.0,24.5489,24.5489,24.5002,24.5164,400.0
2020-10-06 13:55:00,30.27,30.3,30.27,30.3,400.0,24.557,24.5813,24.557,24.5813,400.0
2020-10-06 14:00:00,30.34,30.36,30.34,30.36,500.0,24.6138,24.63,24.6138,24.63,500.0
2020-10-06 14:05:00,30.37,30.41,30.37,30.41,400.0,24.6381,24.6706,24.6381,24.6706,400.0
2020-10-06 14:10:00,30.44,30.53,30.44,30.53,300.0,24.6949,24.7679,24.6949,24.7679,300.0
2020-10-06 14:15:00,30.55,30.55,30.48,30.5,500.0,24.7841,24.7841,24.7273,24.7436,500.0
2020-10-06 14:20:00,30.47,30.47,30.27,30.27,10486.0,24.7192,24.7192,24.557,24.557,10486.0
2020-10-06 14:25:00,30.25,30.25,30.24,30.24,300.0,24.5408,24.5408,24.5326,24.5326,300.0
2020-10-06 14:30:00,30.22,30.26,30.14,30.14,4118.0,24.5164,24.5489,24.4515,24.4515,4118.0
2020-10-06 14:35:00,30.17,30.28,30.17,30.23,766.0,24.4759,24.5651,24.4759,24.5245,766.0
2020-10-06 14:40:00,30.18,30.18,30.16,30.17,326.0,24.484,24.484,24.4677,24.4759,326.0
2020-10-06 14:45:00,30.21,30.22,29.99,30.0,4534.0,24.5083,24.5164,24.3298,24.3379,4534.0
2020-10-06 14:50:00,29.98,29.98,29.6,29.62,2880.0,24.3217,24.3217,24.0134,24.0297,2880.0
2020-10-06 14:55:00,29.57,29.61,29.34,29.52,77405.0,23.9891,24.0215,23.8025,23.9485,77405.0
2020-10-06 15:00:00,29.46,29.51,29.26,29.26,4202.0,23.8999,23.9404,23.7376,23.7376,4202.0
2020-10-06 15:05:00,29.25,29.31,29.04,29.16,4858.0,23.7295,23.7782,23.5591,23.6565,4858.0
2020-10-06 15:10:00,29.15,29.38,29.15,29.28,2044.0,23.6484,23.835,23.6484,23.7538,2044.0
2020-10-06 15:15:00,29.3,29.48,29.3,29.33,4601.0,23.7701,23.9161,23.7701,23.7944,4601.0
2020-10-06 15:20:00,29.3,29.42,29.3,29.42,900.0,23.7701,23.8674,23.7701,23.8674,900.0
2020-10-06 15:25:00,29.39,29.6,29.38,29.5,2975.0,23.8431,24.0134,23.835,23.9323,2975.0
2020-10-06 15:30:00,29.51,29.93,29.49,29.93,975.0,23.9404,24.2812,23.9242,24.2812,975.0
2020-10-06 15:35:00,29.87,29.87,29.71,29.71,2781.0,24.2325,24.2325,24.1027,24.1027,2781.0
2020-10-06 15:40:00,29.72,29.73,29.52,29.54,1200.0,24.1108,24.1189,23.9485,23.9648,1200.0
2020-10-06 15:45:00,29.53,29.55,29.3,29.31,2666.0,23.9566,23.9729,23.7701,23.7782,2666.0
2020-10-06 15:50:00,29.27,29.27,29.12,29.18,3000.0,23.7457,23.7457,23.624,23.6727,3000.0
2020-10-06 15:55:00,29.2,29.31,29.2,29.22,7645.0,23.6889,23.7782,23.6889,23.7052,7645.0
2020-10-07 09:30:00,29.5,29.75,29.25,29.29,2998.0,23.9323,24.1351,23.7295,23.7619,2998.0
2020-10-07 09:35:00,29.4,29.4,29.22,29.22,1213.0,23.8512,23.8512,23.7052,23.7052,1213.0
2020-10-07 09:40:00,29.4,29.5,29.37,29.47,600.0,23.8512,23.9323,23.8268,23.908,600.0
2020-10-07 09:45:00,29.59,29.59,29.47,29.52,800.0,24.0053,24.0053,23.908,23.9485,800.0
2020-10-07 09:50:00,29.54,29.58,29.44,29.57,990.0,23.9648,23.9972,23.8836,23.9891,990.0
2020-10-07 09:55:00,29.59,29.59,29.3,29.37,2900.0,24.0053,24.0053,23.7701,23.8268,2900.0
2020-10-07 10:00:00,29.25,29.33,29.23,29.32,1450.0,23.7295,23.7944,23.7133,23.7863,1450.0
2020-10-07 10:05:00,29.34,29.34,29.07,29.14,4989.0,23.8025,23.8025,23.5835,23.6403,4989.0
2020-10-07 10:10:00,29.15,29.33,29.15,29.24,1334.0,23.6484,23.7944,23.6484,23.7214,1334.0
2020-10-07 10:15:00,29.2,29.2,29.09,29.15,1727.0,23.6889,23.6889,23.5997,23.6484,1727.0
2020-10-07 10:20:00,29.11,29.25,29.1,29.25,3386.0,23.6159,23.7295,23.6078,23.7295,3386.0
2020-10-07 10:25:00,29.25,29.33,29.25,29.25,800.0,23.7295,23.7944,23.7295,23.7295,800.0
2020-10-07 10:30:00,29.26,29.31,29.26,29.31,300.0,23.7376,23.7782,23.7376,23.7782,300.0
2020-10-07 10:35:00,29.24,29.24,29.09,29.09,474.0,23.7214,23.7214,23.5997,23.5997,474.0
2020-10-07 10:40:00,29.13,29.15,29.03,29.05,2311.0,23.6321,23.6484,23.551,23.5672,2311.0
2020-10-07 10:45:00,29.0,29.07,28.95,29.07,5250.0,23.5267,23.5835,23.4861,23.5835,5250.0
2020-10-07 10:50:00,29.11,29.13,29.03,29.03,400.0,23.6159,23.6321,23.551,23.551,400.0
2020-10-07 10:55:00,29.08,29.08,29.05,29.07,2092.0,23.5916,23.5916,23.5672,23.5835,2092.0
2020-10-07 11:00:00,29.06,29.07,29.03,29.07,600.0,23.5754,23.5835,23.551,23.5835,600.0
2020-10-07 11:05:00,29.1,29.23,29.1,29.2,1500.0,23.6078,23.7133,23.6078,23.6889,1500.0
2020-10-07 11:10:00,29.15,29.21,29.15,29.21,900.0,23.6484,23.697,23.6484,23.697,900.0
2020-10-07 11:15:00,29.21,29.21,29.15,29.15,889.0,23.697,23.697,23.6484,23.6484,889.0
2020-10-07 11:20:00,29.13,29.13,29.06,29.09,1000.0,23.6321,23.6321,23.5754,23.5997,1000.0
2020-10-07 11:25:00,29.06,29.08,29.0,29.0,3600.0,23.5754,23.5916,23.5267,23.5267,3600.0
2020-10-07 11:30:00,28.99,29.04,28.97,29.03,800.0,23.5186,23.5591,23.5023,23.551,800.0
2020-10-07 11:35:00,28.99,29.16,28.99,29.16,600.0,23.5186,23.6565,23.5186,23.6565,600.0
2020-10-07 11:40:00,29.24,29.24,29.16,29.17,1300.0,23.7214,23.7214,23.6565,23.6646,1300.0
2020-10-07 11:45:00,29.11,29.11,29.11,29.11,268.0,23.6159,23.6159,23.6159,23.6159,268.0
2020-10-07 11:50:00,29.05,29.1,29.04,29.1,1038.0,23.5672,23.6078,23.5591,23.6078,1038.0
2020-10-07 11:55:00,29.14,29.14,29.14,29.14,200.0,23.6403,23.6403,23.6403,23.6403,200.0
2020-10-07 12:00:00,29.05,29.08,29.05,29.06,1587.0,23.5672,23.5916,23.5672,23.5754,1587.0
2020-10-07 12:05:00,29.05,29.07,29.04,29.07,1100.0,23.5672,23.5835,23.5591,23.5835,1100.0
2020-10-07 12:10:00,29.08,29.08,28.98,28.98,11314.0,23.5916,23.5916,23.5104,23.5104,11314.0
2020-10-07 12:15:00,28.99,29.07,28.99,29.06,1000.0,23.5186,23.5835,23.5186,23.5754,1000.0
2020-10-07 12:20:00,29.05,29.05,28.98,29.02,1100.0,23.5672,23.5672,23.5104,23.5429,1100.0
2020-10-07 12:25:00,29.05,29.07,29.01,29.01,2409.0,23.5672,23.5835,23.5348,23.5348,2409.0
2020-10-07 12:30:00,29.05,29.05,29.05,29.05,100.0,23.5672,23.5672,23.5672,23.5672,100.0
2020-10-07 12:35:00,29.03,29.04,29.03,29.04,200.0,23.551,23.5591,23.551,23.5591,200.0
2020-10-07 12:40:00,29.03,29.05,29.03,29.04,400.0,23.551,23.5672,23.551,23.5591,400.0
2020-10-07 12:45:00,29.05,29.16,29.05,29.16,800.0,23.5672,23.6565,23.5672,23.6565,800.0
2020-10-07 12:50:00,29.18,29.22,29.16,29.16,2564.0,23.6727,23.7052,23.6565,23.6565,2564.0
2020-10-07 12:55:00,29.16,29.16,29.15,29.15,388.0,23.6565,23.6565,23.6484,23.6484,388.0
2020-10-07 13:00:00,29.09,29.1,29.09,29.1,300.0,23.5997,23.6078,23.5997,23.6078,300.0
2020-10-07 13:05:00,29.13,29.16,29.1,29.16,400.0,23.6321,23.6565,23.6078,23.6565,400.0
2020-10-07 13:10:00,29.19,29.19,29.14,29.14,300.0,23.6808,23.6808,23.6403,23.6403,300.0
2020-10-07 13:15:00,29.09,29.13,29.09,29.13,573.0,23.5997,23.6321,23.5997,23.6321,573.0
2020-10-07 13:20:00,29.16,29.16,29.14,29.16,600.0,23.6565,23.6565,23.6403,23.6565,600.0
2020-10-07 13:25:00,29.17,29.25,29.17,29.25,1900.0,23.6646,23.7295,23.6646,23.7295,1900.0
2020-10-07 13:30:00,29.2,29.2,29.2,29.2,100.0,23.6889,23.6889,23.6889,23.6889,100.0
2020-10-07 13:35:00,29.15,29.15,29.11,29.15,600.0,23.6484,23.6484,23.6159,23.6484,600.0
2020-10-07 13:40:00,29.14,29.18,29.13,29.18,1000.0,23.6403,23.6727,23.6321,23.6727,1000.0
2020-10-07 13:45:00,29.15,29.17,29.15,29.17,400.0,23.6484,23.6646,23.6484,23.6646,400.0
2020-10-07 13:50:00,29.2,29.26,29.2,29.26,1000.0,23.6889,23.7376,23.6889,23.7376,1000.0
2020-10-07 13:55:00,29.22,29.24,29.15,29.15,500.0,23.7052,23.7214,23.6484,23.6484,500.0
2020-10-07 14:00:00,29.12,29.22,29.12,29.22,3500.0,23.624,23.7052,23.624,23.7052,3500.0
2020-10-07 14:05:00,29.25,29.28,29.25,29.25,500.0,23.7295,23.7538,23.7295,23.7295,500.0
2020-10-07 14:10:00,29.24,29.26,29.24,29.26,200.0,23.7214,23.7376,23.7214,23.7376,200.0
2020-10-07 14:15:00,29.23,29.27,29.22,29.27,500.0,23.7133,23.7457,23.7052,23.7457,500.0
2020-10-07 14:20:00,29.26,29.4,29.26,29.4,800.0,23.7376,23.8512,23.7376,23.8512,800.0
2020-10-07 14:25:00,29.39,29.45,29.39,29.45,500.0,23.8431,23.8917,23.8431,23.8917,500.0
2020-10-07 14:30:00,29.38,29.38,29.38,29.38,100.0,23.835,23.835,23.835,23.835,100.0
2020-10-07 14:35:00,29.35,29.43,29.32,29.43,2573.0,23.8106,23.8755,23.7863,23.8755,2573.0
2020-10-07 14:40:00,29.39,29.45,29.35,29.45,3114.0,23.8431,23.8917,23.8106,23.8917,3114.0
2020-10-07 14:45:00,29.42,29.42,29.42,29.42,100.0,23.8674,23.8674,23.8674,23.8674,100.0
2020-10-07 14:50:00,29.36,29.39,29.36,29.39,1250.0,23.8187,23.8431,23.8187,23.8431,1250.0
2020-10-07 14:55:00,29.33,29.34,29.3,29.3,1742.0,23.7944,23.8025,23.7701,23.7701,1742.0
2020-10-07 15:00:00,29.31,29.31,29.26,29.26,1700.0,23.7782,23.7782,23.7376,23.7376,1700.0
2020-10-07 15:05:00,29.25,29.32,29.25,29.32,2000.0,23.7295,23.7863,23.7295,23.7863,2000.0
2020-10-07 15:10:00,29.31,29.44,29.31,29.44,6205.0,23.7782,23.8836,23.7782,23.8836,6205.0
2020-10-07 15:15:00,29.37,29.38,29.37,29.38,400.0,23.8268,23.835,23.8268,23.835,400.0
2020-10-07 15:20:00,29.43,29.55,29.43,29.51,1800.0,23.8755,23.9729,23.8755,23.9404,1800.0
2020-10-07 15:25:00,29.51,29.53,29.46,29.46,2210.0,23.9404,23.9566,23.8999,23.8999,2210.0
2020-10-07 15:30:00,29.47,29.47,29.3,29.3,1700.0,23.908,23.908,23.7701,23.7701,1700.0
2020-10-07 15:35:00,29.31,29.36,29.31,29.36,7537.0,23.7782,23.8187,23.7782,23.8187,7537.0
2020-10-07 15:40:00,29.37,29.37,29.34,29.35,2350.0,23.8268,23.8268,23.8025,23.8106,2350.0
2020-10-07 15:45:00,29.36,29.38,29.33,29.38,3200.0,23.8187,23.835,23.7944,23.835,3200.0
2020-10-07 15:50:00,29.34,29.42,29.33,29.41,7256.0,23.8025,23.8674,23.7944,23.8593,7256.0
2020-10-07 15:55:00,29.4,29.49,29.31,29.48,13936.0,23.8512,23.9242,23.7782,23.9161,13936.0
2020-10-08 09:30:00,29.61,29.65,29.61,29.65,1570.0,24.0215,24.054,24.0215,24.054,1570.0
2020-10-08 09:35:00,29.63,29.78,29.6,29.76,13274.0,24.0378,24.1595,24.0134,24.1432,13274.0
2020-10-08 09:40:00,29.77,29.92,29.66,29.91,7300.0,24.1513,24.273,24.0621,24.2649,7300.0
2020-10-08 09:45:00,29.87,29.9,29.82,29.83,1000.0,24.2325,24.2568,24.1919,24.2,1000.0
2020-10-08 09:50:00,29.83,29.95,29.73,29.95,2081.0,24.2,24.2974,24.1189,24.2974,2081.0
2020-10-08 09:55:00,29.93,29.97,29.86,29.96,10913.0,24.2812,24.3136,24.2244,24.3055,10913.0
2020-10-08 10:00:00,29.96,29.96,29.72,29.72,3700.0,24.3055,24.3055,24.1108,24.1108,3700.0
2020-10-08 10:05:00,29.7,29.77,29.67,29.67,3609.0,24.0946,24.1513,24.0702,24.0702,3609.0
2020-10-08 10:10:00,29.69,29.77,29.66,29.66,2100.0,24.0864,24.1513,24.0621,24.0621,2100.0
2020-10-08 10:15:00,29.67,29.92,29.61,29.77,2871.0,24.0702,24.273,24.0215,24.1513,2871.0
2020-10-08 10:20:00,29.79,29.84,29.75,29.83,2000.0,24.1676,24.2081,24.1351,24.2,2000.0
2020-10-08 10:25:00,29.82,29.85,29.8,29.82,2335.0,24.1919,24.2163,24.1757,24.1919,2335.0
2020-10-08 10:30:00,29.84,29.98,29.8,29.98,9740.0,24.2081,24.3217,24.1757,24.3217,9740.0
2020-10-08 10:35:00,29.96,29.99,29.9,29.98,1613.0,24.3055,24.3298,24.2568,24.3217,1613.0
2020-10-08 10:40:00,30.03,30.07,29.87,29.88,1700.0,24.3623,24.3947,24.2325,24.2406,1700.0
2020-10-08 10:45:00,29.88,29.97,29.88,29.97,2094.0,24.2406,24.3136,24.2406,24.3136,2094.0
2020-10-08 10:50:00,30.0,30.15,30.0,30.11,1609.0,24.3379,24.4596,24.3379,24.4272,1609.0
2020-10-08 10:55:00,30.13,30.16,30.08,30.08,1800.0,24.4434,24.4677,24.4028,24.4028,1800.0
2020-10-08 11:00:00,30.07,30.08,30.07,30.08,700.0,24.3947,24.4028,24.3947,24.4028,700.0
2020-10-08 11:05:00,30.23,30.25,30.16,30.16,800.0,24.5245,24.5408,24.4677,24.4677,800.0
2020-10-08 11:10:00,30.13,30.16,30.04,30.04,1400.0,24.4434,24.4677,24.3704,24.3704,1400.0
2020-10-08 11:15:00,30.1,30.1,29.98,29.98,1300.0,24.4191,24.4191,24.3217,24.3217,1300.0
2020-10-08 11:20:00,29.92,29.92,29.77,29.81,2001.0,24.273,24.273,24.1513,24.1838,2001.0
2020-10-08 11:25:00,29.8,29.8,29.78,29.78,300.0,24.1757,24.1757,24.1595,24.1595,300.0
2020-10-08 11:30:00,29.75,29.75,29.57,29.57,1867.0,24.1351,24.1351,23.9891,23.9891,1867.0
2020-10-08 11:35:00,29.6,29.82,29.6,29.82,700.0,24.0134,24.1919,24.0134,24.1919,700.0
2020-10-08 11:40:00,29.9,29.91,29.88,29.91,400.0,24.2568,24.2649,24.2406,24.2649,400.0
2020-10-08 11:45:00,29.85,29.85,29.82,29.83,1900.0,24.2163,24.2163,24.1919,24.2,1900.0
2020-10-08 11:50:00,29.81,29.88,29.81,29.87,500.0,24.1838,24.2406,24.1838,24.2325,500.0
2020-10-08 11:55:00,29.87,30.0,29.81,29.94,1400.0,24.2325,24.3379,24.1838,24.2893,1400.0
2020-10-08 12:00:00,29.91,30.01,29.9,30.01,1100.0,24.2649,24.3461,24.2568,24.3461,1100.0
2020-10-08 12:05:00,30.09,30.09,30.05,30.05,200.0,24.411,24.411,24.3785,24.3785,200.0
2020-10-08 12:10:00,30.02,30.02,30.02,30.02,300.0,24.3542,24.3542,24.3542,24.3542,300.0
2020-10-08 12:15:00,30.09,30.17,30.09,30.17,1330.0,24.411,24.4759,24.411,24.4759,1330.0
2020-10-08 12:20:00,30.15,30.22,30.15,30.22,1297.0,24.4596,24.5164,24.4596,24.5164,1297.0
2020-10-08 12:25:00,30.18,30.18,30.08,30.12,1024.0,24.484,24.484,24.4028,24.4353,1024.0
2020-10-08 12:30:00,30.15,30.16,30.09,30.12,1374.0,24.4596,24.4677,24.411,24.4353,1374.0
2020-10-08 12:35:00,30.14,30.14,30.11,30.11,300.0,24.4515,24.4515,24.4272,24.4272,300.0
2020-10-08 12:40:00,30.08,30.08,30.03,30.03,500.0,24.4028,24.4028,24.3623,24.3623,500.0
2020-10-08 12:45:00,30.07,30.1,30.05,30.05,300.0,24.3947,24.4191,24.3785,24.3785,300.0
2020-10-08 12:50:00,30.09,30.09,30.02,30.02,400.0,24.411,24.411,24.3542,24.3542,400.0
2020-10-08 12:55:00,30.01,30.01,29.99,30.01,400.0,24.3461,24.3461,24.3298,24.3461,400.0
2020-10-08 13:00:00,30.01,30.14,30.01,30.14,700.0,24.3461,24.4515,24.3461,24.4515,700.0
2020-10-08 13:05:00,30.11,30.12,30.09,30.11,600.0,24.4272,24.4353,24.411,24.4272,600.0
2020-10-08 13:10:00,30.14,30.14,30.11,30.14,400.0,24.4515,24.4515,24.4272,24.4515,400.0
2020-10-08 13:15:00,30.15,30.16,30.13,30.13,700.0,24.4596,24.4677,24.4434,24.4434,700.0
2020-10-08 13:20:00,30.11,30.11,30.11,30.11,200.0,24.4272,24.4272,24.4272,24.4272,200.0
2020-10-08 13:25:00,30.19,30.25,30.19,30.23,1500.0,24.4921,24.5408,24.4921,24.5245,1500.0
2020-10-08 13:30:00,30.25,30.26,30.2,30.2,600.0,24.5408,24.5489,24.5002,24.5002,600.0
2020-10-08 13:35:00,30.21,30.21,30.19,30.19,200.0,24.5083,24.5083,24.4921,24.4921,200.0
2020-10-08 13:40:00,30.28,30.35,30.28,30.35,200.0,24.5651,24.6219,24.5651,24.6219,200.0
2020-10-08 13:45:00,30.35,30.37,30.35,30.37,400.0,24.6219,24.6381,24.6219,24.6381,400.0
2020-10-08 13:50:00,30.42,30.43,30.35,30.43,1000.0,24.6787,24.6868,24.6219,24.6868,1000.0
2020-10-08 13:55:00,30.44,30.46,30.4,30.4,300.0,24.6949,24.7111,24.6624,24.6624,300.0
2020-10-08 14:00:00,30.42,30.44,30.38,30.44,900.0,24.6787,24.6949,24.6462,24.6949,900.0
2020-10-08 14:05:00,30.58,30.61,30.58,30.59,829.0,24.8085,24.8328,24.8085,24.8166,829.0
2020-10-08 14:10:00,30.58,30.58,30.51,30.51,900.0,24.8085,24.8085,24.7517,24.7517,900.0
2020-10-08 14:15:00,30.56,30.57,30.56,30.56,300.0,24.7922,24.8004,24.7922,24.7922,300.0
2020-10-08 14:20:00,30.51,30.54,30.51,30.54,400.0,24.7517,24.776,24.7517,24.776,400.0
2020-10-08 14:25:00,30.58,30.58,30.53,30.55,1331.0,24.8085,24.8085,24.7679,24.7841,1331.0
2020-10-08 14:30:00,30.56,30.6,30.56,30.6,1044.0,24.7922,24.8247,24.7922,24.8247,1044.0
2020-10-08 14:35:00,30.6,30.6,30.56,30.56,900.0,24.8247,24.8247,24.7922,24.7922,900.0
2020-10-08 14:40:00,30.56,30.64,30.56,30.6,1454.0,24.7922,24.8571,24.7922,24.8247,1454.0
2020-10-08 14:45:00,30.63,30.63,30.63,30.63,100.0,24.849,24.849,24.849,24.849,100.0
2020-10-08 14:50:00,30.67,30.7,30.65,30.65,500.0,24.8815,24.9058,24.8653,24.8653,500.0
2020-10-08 14:55:00,30.7,30.76,30.7,30.76,800.0,24.9058,24.9545,24.9058,24.9545,800.0
2020-10-08 15:00:00,30.74,30.79,30.69,30.74,3410.0,24.9383,24.9788,24.8977,24.9383,3410.0
2020-10-08 15:05:00,30.74,30.78,30.74,30.78,500.0,24.9383,24.9707,24.9383,24.9707,500.0
2020-10-08 15:10:00,30.8,30.9,30.8,30.9,2154.0,24.987,25.0681,24.987,25.0681,2154.0
2020-10-08 15:15:00,30.92,30.95,30.89,30.95,1792.0,25.0843,25.1086,25.06,25.1086,1792.0
2020-10-08 15:20:00,30.96,30.98,30.95,30.95,1100.0,25.1168,25.133,25.1086,25.1086,1100.0
2020-10-08 15:25:00,30.95,31.0,30.95,30.98,2162.0,25.1086,25.1492,25.1086,25.133,2162.0
2020-10-08 15:30:00,30.95,31.01,30.95,31.0,1880.0,25.1086,25.1573,25.1086,25.1492,1880.0
2020-10-08 15:35:00,31.01,31.04,31.0,31.04,940.0,25.1573,25.1817,25.1492,25.1817,940.0
2020-10-08 15:40:00,31.03,31.1,31.03,31.09,1290.0,25.1735,25.2303,25.1735,25.2222,1290.0
2020-10-08 15:45:00,31.06,31.07,30.99,31.04,2168.0,25.1979,25.206,25.1411,25.1817,2168.0
2020-10-08 15:50:00,31.07,31.08,31.04,31.04,2700.0,25.206,25.2141,25.1817,25.1817,2700.0
2020-10-08 15:55:00,31.04,31.12,31.03,31.12,5862.0,25.1817,25.2466,25.1735,25.2466,5862.0
2020-10-09 09:30:00,31.5,31.79,31.5,31.5,6317.0,25.5548,25.7901,25.5548,25.5548,6317.0
2020-10-09 09:35:00,31.52,31.52,30.85,30.98,5466.0,25.5711,25.5711,25.0275,25.133,5466.0
2020-10-09 09:40:00,30.88,30.88,30.7,30.8,1282.0,25.0519,25.0519,24.9058,24.987,1282.0
2020-10-09 09:45:00,30.8,30.83,30.8,30.81,330.0,24.987,25.0113,24.987,24.9951,330.0
2020-10-09 09:50:00,30.72,30.72,30.56,30.67,928.0,24.9221,24.9221,24.7922,24.8815,928.0
2020-10-09 09:55:00,30.71,30.86,30.66,30.73,1512.0,24.9139,25.0356,24.8734,24.9302,1512.0
2020-10-09 10:00:00,30.68,30.7,30.68,30.7,200.0,24.8896,24.9058,24.8896,24.9058,200.0
2020-10-09 10:05:00,30.81,30.82,30.68,30.68,800.0,24.9951,25.0032,24.8896,24.8896,800.0
2020-10-09 10:10:00,30.61,30.61,30.58,30.58,2700.0,24.8328,24.8328,24.8085,24.8085,2700.0
2020-10-09 10:15:00,30.58,30.58,30.58,30.58,0.0,24.8085,24.8085,24.8085,24.8085,0.0
2020-10-09 10:20:00,30.79,30.79,30.67,30.67,500.0,24.9788,24.9788,24.8815,24.8815,500.0
2020-10-09 10:25:00,30.63,30.67,30.58,30.58,800.0,24.849,24.8815,24.8085,24.8085,800.0
2020-10-09 10:30:00,30.58,30.58,30.58,30.58,0.0,24.8085,24.8085,24.8085,24.8085,0.0
2020-10-09 10:35:00,30.5,30.62,30.5,30.62,1306.0,24.7436,24.8409,24.7436,24.8409,1306.0
2020-10-09 10:40:00,30.56,30.6,30.56,30.6,300.0,24.7922,24.8247,24.7922,24.8247,300.0
2020-10-09 10:45:00,30.66,30.66,30.66,30.66,100.0,24.8734,24.8734,24.8734,24.8734,100.0
2020-10-09 10:50:00,30.64,30.64,30.44,30.52,300.0,24.8571,24.8571,24.6949,24.7598,300.0
2020-10-09 10:55:00,30.5,30.5,30.42,30.42,300.0,24.7436,24.7436,24.6787,24.6787,300.0
2020-10-09 11:00:00,30.55,30.62,30.55,30.56,1687.0,24.7841,24.8409,24.7841,24.7922,1687.0
2020-10-09 11:05:00,30.6,30.6,30.6,30.6,131.0,24.8247,24.8247,24.8247,24.8247,131.0
2020-10-09 11:10:00,30.77,30.77,30.73,30.73,300.0,24.9626,24.9626,24.9302,24.9302,300.0
2020-10-09 11:15:00,30.67,30.87,30.67,30.87,3128.0,24.8815,25.0437,24.8815,25.0437,3128.0
2020-10-09 11:20:00,30.89,30.96,30.8,30.8,2298.0,25.06,25.1168,24.987,24.987,2298.0
2020-10-09 11:25:00,30.65,30.65,30.6,30.65,600.0,24.8653,24.8653,24.8247,24.8653,600.0
2020-10-09 11:30:00,30.57,30.57,30.57,30.57,400.0,24.8004,24.8004,24.8004,24.8004,400.0
2020-10-09 11:35:00,30.58,30.61,30.48,30.61,830.0,24.8085,24.8328,24.7273,24.8328,830.0
2020-10-09 11:40:00,30.54,30.58,30.54,30.58,200.0,24.776,24.8085,24.776,24.8085,200.0
2020-10-09 11:45:00,30.83,30.83,30.83,30.83,100.0,25.0113,25.0113,25.0113,25.0113,100.0
2020-10-09 11:50:00,30.89,31.12,30.89,31.12,1150.0,25.06,25.2466,25.06,25.2466,1150.0
2020-10-09 11:55:00,31.1,31.1,30.96,30.96,800.0,25.2303,25.2303,25.1168,25.1168,800.0
2020-10-09 12:00:00,31.01,31.07,31.01,31.04,300.0,25.1573,25.206,25.1573,25.1817,300.0
2020-10-09 12:05:00,31.04,31.17,31.04,31.14,400.0,25.1817,25.2871,25.1817,25.2628,400.0
2020-10-09 12:10:00,31.18,31.18,31.14,31.14,1260.0,25.2952,25.2952,25.2628,25.2628,1260.0
2020-10-09 12:15:00,31.14,31.17,31.06,31.06,700.0,25.2628,25.2871,25.1979,25.1979,700.0
2020-10-09 12:20:00,31.21,31.24,31.21,31.24,200.0,25.3196,25.3439,25.3196,25.3439,200.0
2020-10-09 12:25:00,31.26,31.37,31.25,31.29,1321.0,25.3601,25.4494,25.352,25.3845,1321.0
2020-10-09 12:30:00,31.3,31.36,31.24,31.29,3697.0,25.3926,25.4413,25.3439,25.3845,3697.0
2020-10-09 12:35:00,31.32,31.34,31.32,31.32,1356.0,25.4088,25.425,25.4088,25.4088,1356.0
2020-10-09 12:40:00,31.24,31.24,31.06,31.1,686.0,25.3439,25.3439,25.1979,25.2303,686.0
2020-10-09 12:45:00,31.08,31.09,31.02,31.02,300.0,25.2141,25.2222,25.1654,25.1654,300.0
2020-10-09 12:50:00,30.9,30.9,30.83,30.83,300.0,25.0681,25.0681,25.0113,25.0113,300.0
2020-10-09 12:55:00,30.77,30.77,30.77,30.77,100.0,24.9626,24.9626,24.9626,24.9626,100.0
2020-10-09 13:00:00,30.73,30.73,30.73,30.73,100.0,24.9302,24.9302,24.9302,24.9302,100.0
2020-10-09 13:05:00,30.68,30.68,30.61,30.65,1800.0,24.8896,24.8896,24.8328,24.8653,1800.0
2020-10-09 13:10:00,30.62,30.68,30.61,30.68,500.0,24.8409,24.8896,24.8328,24.8896,500.0
2020-10-09 13:15:00,30.76,30.8,30.73,30.79,928.0,24.9545,24.987,24.9302,24.9788,928.0
2020-10-09 13:20:00,30.79,30.79,30.7,30.7,981.0,24.9788,24.9788,24.9058,24.9058,981.0
2020-10-09 13:25:00,30.75,30.84,30.72,30.73,1700.0,24.9464,25.0194,24.9221,24.9302,1700.0
2020-10-09 13:30:00,30.76,30.76,30.75,30.75,300.0,24.9545,24.9545,24.9464,24.9464,300.0
2020-10-09 13:35:00,30.75,30.75,30.74,30.74,400.0,24.9464,24.9464,24.9383,24.9383,400.0
2020-10-09 13:40:00,30.83,30.87,30.83,30.87,300.0,25.0113,25.0437,25.0113,25.0437,300.0
2020-10-09 13:45:00,30.81,30.81,30.81,30.81,100.0,24.9951,24.9951,24.9951,24.9951,100.0
2020-10-09 13:50:00,30.81,30.81,30.81,30.81,0.0,24.9951,24.9951,24.9951,24.9951,0.0
2020-10-09 13:55:00,30.86,30.98,30.86,30.98,700.0,25.0356,25.133,25.0356,25.133,700.0
2020-10-09 14:00:00,30.98,30.98,30.98,30.98,0.0,25.133,25.133,25.133,25.133,0.0
2020-10-09 14:05:00,30.98,30.98,30.98,30.98,0.0,25.133,25.133,25.133,25.133,0.0
2020-10-09 14:10:00,30.97,30.98,30.96,30.96,500.0,25.1249,25.133,25.1168,25.1168,500.0
2020-10-09 14:15:00,30.96,30.96,30.96,30.96,200.0,25.1168,25.1168,25.1168,25.1168,200.0
2020-10-09 14:20:00,30.93,30.93,30.84,30.84,300.0,25.0924,25.0924,25.0194,25.0194,300.0
2020-10-09 14:25:00,30.87,30.87,30.83,30.84,400.0,25.0437,25.0437,25.0113,25.0194,400.0
2020-10-09 14:30:00,30.91,30.91,30.87,30.87,400.0,25.0762,25.0762,25.0437,25.0437,400.0
2020-10-09 14:35:00,30.89,30.89,30.82,30.82,600.0,25.06,25.06,25.0032,25.0032,600.0
2020-10-09 14:40:00,30.85,30.92,30.85,30.92,300.0,25.0275,25.0843,25.0275,25.0843,300.0
2020-10-09 14:45:00,30.86,30.89,30.86,30.89,1400.0,25.0356,25.06,25.0356,25.06,1400.0
2020-10-09 14:50:00,30.88,30.88,30.87,30.87,200.0,25.0519,25.0519,25.0437,25.0437,200.0
2020-10-09 14:55:00,30.83,30.85,30.83,30.84,2383.0,25.0113,25.0275,25.0113,25.0194,2383.0
2020-10-09 15:00:00,30.85,30.91,30.85,30.91,600.0,25.0275,25.0762,25.0275,25.0762,600.0
2020-10-09 15:05:00,30.92,30.97,30.91,30.95,1000.0,25.0843,25.1249,25.0762,25.1086,1000.0
2020-10-09 15:10:00,30.98,30.98,30.91,30.91,2981.0,25.133,25.133,25.0762,25.0762,2981.0
2020-10-09 15:15:00,30.9,30.93,30.89,30.93,1057.0,25.0681,25.0924,25.06,25.0924,1057.0
2020-10-09 15:20:00,30.94,30.94,30.87,30.87,1373.0,25.1005,25.1005,25.0437,25.0437,1373.0
2020-10-09 15:25:00,30.87,30.96,30.87,30.9,2700.0,25.0437,25.1168,25.0437,25.0681,2700.0
2020-10-09 15:30:00,30.88,30.88,30.74,30.78,1900.0,25.0519,25.0519,24.9383,24.9707,1900.0
2020-10-09 15:35:00,30.74,30.75,30.66,30.68,1400.0,24.9383,24.9464,24.8734,24.8896,1400.0
2020-10-09 15:40:00,30.69,30.7,30.57,30.59,1665.0,24.8977,24.9058,24.8004,24.8166,1665.0
2020-10-09 15:45:00,30.61,30.62,30.6,30.61,806.0,24.8328,24.8409,24.8247,24.8328,806.0
2020-10-09 15:50:00,30.62,30.7,30.62,30.69,5469.0,24.8409,24.9058,24.8409,24.8977,5469.0
2020-10-09 15:55:00,30.69,30.74,30.68,30.69,7514.0,24.8977,24.9383,24.8896,24.8977,7514.0
2020-10-12 09:30:00,30.18,30.18,29.72,29.72,1448.0,24.484,24.484,24.1108,24.1108,1448.0
2020-10-12 09:35:00,29.72,29.99,29.72,29.99,500.0,24.1108,24.3298,24.1108,24.3298,500.0
2020-10-12 09:40:00,29.95,30.11,29.9,30.1,1385.0,24.2974,24.4272,24.2568,24.4191,1385.0
2020-10-12 09:45:00,30.04,30.08,29.93,29.93,400.0,24.3704,24.4028,24.2812,24.2812,400.0
2020-10-12 09:50:00,29.88,29.93,29.88,29.93,1100.0,24.2406,24.2812,24.2406,24.2812,1100.0
2020-10-12 09:55:00,29.88,30.16,29.88,30.16,4200.0,24.2406,24.4677,24.2406,24.4677,4200.0
2020-10-12 10:00:00,30.19,30.38,30.19,30.38,1500.0,24.4921,24.6462,24.4921,24.6462,1500.0
2020-10-12 10:05:00,30.5,30.52,30.42,30.42,2800.0,24.7436,24.7598,24.6787,24.6787,2800.0
2020-10-12 10:10:00,30.44,30.5,30.44,30.48,900.0,24.6949,24.7436,24.6949,24.7273,900.0
2020-10-12 10:15:00,30.46,30.46,30.42,30.42,200.0,24.7111,24.7111,24.6787,24.6787,200.0
2020-10-12 10:20:00,30.41,30.49,30.41,30.49,1200.0,24.6706,24.7355,24.6706,24.7355,1200.0
2020-10-12 10:25:00,30.55,30.7,30.55,30.66,700.0,24.7841,24.9058,24.7841,24.8734,700.0
2020-10-12 10:30:00,30.71,30.72,30.58,30.64,1346.0,24.9139,24.9221,24.8085,24.8571,1346.0
2020-10-12 10:35:00,30.64,30.64,30.58,30.58,300.0,24.8571,24.8571,24.8085,24.8085,300.0
2020-10-12 10:40:00,30.58,30.58,30.52,30.58,400.0,24.8085,24.8085,24.7598,24.8085,400.0
2020-10-12 10:45:00,30.6,30.6,30.6,30.6,200.0,24.8247,24.8247,24.8247,24.8247,200.0
2020-10-12 10:50:00,30.67,30.67,30.6,30.6,591.0,24.8815,24.8815,24.8247,24.8247,591.0
2020-10-12 10:55:00,30.58,30.58,30.47,30.48,850.0,24.8085,24.8085,24.7192,24.7273,850.0
2020-10-12 11:00:00,30.46,30.46,30.44,30.44,500.0,24.7111,24.7111,24.6949,24.6949,500.0
2020-10-12 11:05:00,30.45,30.58,30.45,30.58,2109.0,24.703,24.8085,24.703,24.8085,2109.0
2020-10-12 11:10:00,30.63,30.63,30.53,30.6,1100.0,24.849,24.849,24.7679,24.8247,1100.0
2020-10-12 11:15:00,30.6,30.6,30.6,30.6,0.0,24.8247,24.8247,24.8247,24.8247,0.0
2020-10-12 11:20:00,30.7,30.7,30.67,30.67,200.0,24.9058,24.9058,24.8815,24.8815,200.0
2020-10-12 11:25:00,30.7,30.78,30.7,30.78,200.0,24.9058,24.9707,24.9058,24.9707,200.0
2020-10-12 11:30:00,30.77,30.8,30.75,30.8,300.0,24.9626,24.987,24.9464,24.987,300.0
2020-10-12 11:35:00,30.76,30.76,30.76,30.76,100.0,24.9545,24.9545,24.9545,24.9545,100.0
2020-10-12 11:40:00,30.74,30.74,30.74,30.74,100.0,24.9383,24.9383,24.9383,24.9383,100.0
2020-10-12 11:45:00,30.67,30.72,30.67,30.72,200.0,24.8815,24.9221,24.8815,24.9221,200.0
2020-10-12 11:50:00,30.81,30.81,30.81,30.81,100.0,24.9951,24.9951,24.9951,24.9951,100.0
2020-10-12 11:55:00,30.75,30.76,30.73,30.73,600.0,24.9464,24.9545,24.9302,24.9302,600.0
2020-10-12 12:00:00,30.73,30.73,30.73,30.73,0.0,24.9302,24.9302,24.9302,24.9302,0.0
2020-10-12 12:05:00,30.82,30.82,30.82,30.82,100.0,25.0032,25.0032,25.0032,25.0032,100.0
2020-10-12 12:10:00,30.88,30.91,30.88,30.91,200.0,25.0519,25.0762,25.0519,25.0762,200.0
2020-10-12 12:15:00,30.87,30.87,30.87,30.87,100.0,25.0437,25.0437,25.0437,25.0437,100.0
2020-10-12 12:20:00,30.87,30.87,30.87,30.87,0.0,25.0437,25.0437,25.0437,25.0437,0.0
2020-10-12 12:25:00,30.77,30.78,30.75,30.75,1000.0,24.9626,24.9707,24.9464,24.9464,1000.0
2020-10-12 12:30:00,30.82,30.85,30.82,30.85,800.0,25.0032,25.0275,25.0032,25.0275,800.0
2020-10-12 12:35:00,30.87,30.87,30.87,30.87,100.0,25.0437,25.0437,25.0437,25.0437,100.0
2020-10-12 12:40:00,30.88,30.89,30.84,30.89,700.0,25.0519,25.06,25.0194,25.06,700.0
2020-10-12 12:45:00,30.89,30.89,30.89,30.89,0.0,25.06,25.06,25.06,25.06,0.0
2020-10-12 12:50:00,30.83,30.85,30.83,30.85,300.0,25.0113,25.0275,25.0113,25.0275,300.0
2020-10-12 12:55:00,30.86,30.94,30.86,30.94,400.0,25.0356,25.1005,25.0356,25.1005,400.0
2020-10-12 13:00:00,30.94,30.94,30.94,30.94,200.0,25.1005,25.1005,25.1005,25.1005,200.0
2020-10-12 13:05:00,30.92,30.99,30.92,30.99,300.0,25.0843,25.1411,25.0843,25.1411,300.0
2020-10-12 13:10:00,31.03,31.03,31.01,31.01,500.0,25.1735,25.1735,25.1573,25.1573,500.0
2020-10-12 13:15:00,30.98,30.98,30.92,30.92,548.0,25.133,25.133,25.0843,25.0843,548.0
2020-10-12 13:20:00,30.98,31.02,30.98,31.02,300.0,25.133,25.1654,25.133,25.1654,300.0
2020-10-12 13:25:00,30.97,30.97,30.9,30.95,2300.0,25.1249,25.1249,25.0681,25.1086,2300.0
2020-10-12 13:30:00,30.97,30.98,30.97,30.98,300.0,25.1249,25.133,25.1249,25.133,300.0
2020-10-12 13:35:00,30.9,30.9,30.85,30.88,400.0,25.0681,25.0681,25.0275,25.0519,400.0
2020-10-12 13:40:00,30.85,30.85,30.85,30.85,100.0,25.0275,25.0275,25.0275,25.0275,100.0
2020-10-12 13:45:00,30.9,30.91,30.88,30.9,600.0,25.0681,25.0762,25.0519,25.0681,600.0
2020-10-12 13:50:00,30.91,30.94,30.9,30.94,1512.0,25.0762,25.1005,25.0681,25.1005,1512.0
2020-10-12 13:55:00,30.96,30.96,30.93,30.94,700.0,25.1168,25.1168,25.0924,25.1005,700.0
2020-10-12 14:00:00,30.97,30.97,30.97,30.97,200.0,25.1249,25.1249,25.1249,25.1249,200.0
2020-10-12 14:05:00,30.96,30.96,30.92,30.92,300.0,25.1168,25.1168,25.0843,25.0843,300.0
2020-10-12 14:10:00,30.91,30.91,30.89,30.89,200.0,25.0762,25.0762,25.06,25.06,200.0
2020-10-12 14:15:00,30.9,30.9,30.9,30.9,100.0,25.0681,25.0681,25.0681,25.0681,100.0
2020-10-12 14:20:00,30.94,30.94,30.89,30.89,300.0,25.1005,25.1005,25.06,25.06,300.0
2020-10-12 14:25:00,30.93,30.98,30.93,30.98,212.0,25.0924,25.133,25.0924,25.133,212.0
2020-10-12 14:30:00,30.98,31.01,30.98,31.01,400.0,25.133,25.1573,25.133,25.1573,400.0
2020-10-12 14:35:00,31.04,31.08,31.04,31.08,200.0,25.1817,25.2141,25.1817,25.2141,200.0
2020-10-12 14:40:00,31.09,31.1,31.06,31.1,400.0,25.2222,25.2303,25.1979,25.2303,400.0
2020-10-12 14:45:00,31.15,31.16,31.09,31.13,700.0,25.2709,25.279,25.2222,25.2547,700.0
2020-10-12 14:50:00,31.12,31.19,31.12,31.19,200.0,25.2466,25.3033,25.2466,25.3033,200.0
2020-10-12 14:55:00,31.22,31.26,31.22,31.25,7372.0,25.3277,25.3601,25.3277,25.352,7372.0
2020-10-12 15:00:00,31.22,31.26,31.2,31.26,1200.0,25.3277,25.3601,25.3115,25.3601,1200.0
2020-10-12 15:05:00,31.26,31.31,31.26,31.29,800.0,25.3601,25.4007,25.3601,25.3845,800.0
2020-10-12 15:10:00,31.31,31.36,31.31,31.35,900.0,25.4007,25.4413,25.4007,25.4331,900.0
2020-10-12 15:15:00,31.4,31.45,31.39,31.45,850.0,25.4737,25.5143,25.4656,25.5143,850.0
2020-10-12 15:20:00,31.47,31.51,31.45,31.51,900.0,25.5305,25.5629,25.5143,25.5629,900.0
2020-10-12 15:25:00,31.48,31.48,31.4,31.41,2016.0,25.5386,25.5386,25.4737,25.4818,2016.0
2020-10-12 15:30:00,31.41,31.47,31.41,31.41,1212.0,25.4818,25.5305,25.4818,25.4818,1212.0
2020-10-12 15:35:00,31.4,31.42,31.36,31.4,2348.0,25.4737,25.4899,25.4413,25.4737,2348.0
2020-10-12 15:40:00,31.39,31.41,31.38,31.4,1673.0,25.4656,25.4818,25.4575,25.4737,1673.0
2020-10-12 15:45:00,31.34,31.34,31.27,31.28,1136.0,25.425,25.425,25.3682,25.3764,1136.0
2020-10-12 15:50:00,31.26,31.27,31.17,31.21,2100.0,25.3601,25.3682,25.2871,25.3196,2100.0
2020-10-12 15:55:00,31.22,31.24,31.17,31.18,3200.0,25.3277,25.3439,25.2871,25.2952,3200.0
2020-10-13 09:30:00,30.6,31.01,30.6,31.01,1610.0,24.8247,25.1573,24.8247,25.1573,1610.0
2020-10-13 09:35:00,31.13,31.28,31.13,31.25,1000.0,25.2547,25.3764,25.2547,25.352,1000.0
2020-10-13 09:40:00,31.0,31.18,30.97,31.18,558.0,25.1492,25.2952,25.1249,25.2952,558.0
2020-10-13 09:45:00,31.02,31.21,30.97,31.21,1300.0,25.1654,25.3196,25.1249,25.3196,1300.0
2020-10-13 09:50:00,31.16,31.17,31.0,31.0,1100.0,25.279,25.2871,25.1492,25.1492,1100.0
2020-10-13 09:55:00,31.06,31.17,31.06,31.1,1000.0,25.1979,25.2871,25.1979,25.2303,1000.0
2020-10-13 10:00:00,31.1,31.33,31.1,31.33,700.0,25.2303,25.4169,25.2303,25.4169,700.0
2020-10-13 10:05:00,31.26,31.43,31.26,31.43,600.0,25.3601,25.498,25.3601,25.498,600.0
2020-10-13 10:10:00,31.4,31.4,31.38,31.38,1200.0,25.4737,25.4737,25.4575,25.4575,1200.0
2020-10-13 10:15:00,31.33,31.34,31.29,31.29,400.0,25.4169,25.425,25.3845,25.3845,400.0
2020-10-13 10:20:00,31.12,31.17,31.04,31.17,700.0,25.2466,25.2871,25.1817,25.2871,700.0
2020-10-13 10:25:00,31.08,31.08,30.98,30.98,400.0,25.2141,25.2141,25.133,25.133,400.0
2020-10-13 10:30:00,30.98,30.98,30.98,30.98,0.0,25.133,25.133,25.133,25.133,0.0
2020-10-13 10:35:00,31.0,31.03,30.98,30.98,749.0,25.1492,25.1735,25.133,25.133,749.0
2020-10-13 10:40:00,30.98,30.98,30.98,30.98,0.0,25.133,25.133,25.133,25.133,0.0
2020-10-13 10:45:00,30.86,30.87,30.67,30.7,1100.0,25.0356,25.0437,24.8815,24.9058,1100.0
2020-10-13 10:50:00,30.72,30.73,30.66,30.68,590.0,24.9221,24.9302,24.8734,24.8896,590.0
2020-10-13 10:55:00,30.73,30.81,30.73,30.81,500.0,24.9302,24.9951,24.9302,24.9951,500.0
2020-10-13 11:00:00,30.73,30.75,30.73,30.75,334.0,24.9302,24.9464,24.9302,24.9464,334.0
2020-10-13 11:05:00,30.73,30.73,30.58,30.58,2188.0,24.9302,24.9302,24.8085,24.8085,2188.0
2020-10-13 11:10:00,30.54,30.6,30.51,30.57,1400.0,24.776,24.8247,24.7517,24.8004,1400.0
2020-10-13 11:15:00,30.56,30.66,30.56,30.6,900.0,24.7922,24.8734,24.7922,24.8247,900.0
2020-10-13 11:20:00,30.6,30.6,30.5,30.5,700.0,24.8247,24.8247,24.7436,24.7436,700.0
2020-10-13 11:25:00,30.51,30.52,30.46,30.46,1629.0,24.7517,24.7598,24.7111,24.7111,1629.0
2020-10-13 11:30:00,30.43,30.52,30.43,30.5,900.0,24.6868,24.7598,24.6868,24.7436,900.0
2020-10-13 11:35:00,30.52,30.56,30.52,30.53,1400.0,24.7598,24.7922,24.7598,24.7679,1400.0
2020-10-13 11:40:00,30.6,30.79,30.6,30.79,9766.0,24.8247,24.9788,24.8247,24.9788,9766.0
2020-10-13 11:45:00,30.77,30.82,30.75,30.75,1032.0,24.9626,25.0032,24.9464,24.9464,1032.0
2020-10-13 11:50:00,30.7,30.83,30.65,30.83,800.0,24.9058,25.0113,24.8653,25.0113,800.0
2020-10-13 11:55:00,30.83,30.85,30.71,30.71,600.0,25.0113,25.0275,24.9139,24.9139,600.0
2020-10-13 12:00:00,30.72,30.72,30.67,30.69,400.0,24.9221,24.9221,24.8815,24.8977,400.0
2020-10-13 12:05:00,30.64,30.66,30.64,30.66,200.0,24.8571,24.8734,24.8571,24.8734,200.0
2020-10-13 12:10:00,30.67,30.69,30.65,30.69,700.0,24.8815,24.8977,24.8653,24.8977,700.0
2020-10-13 12:15:00,30.7,30.82,30.7,30.82,700.0,24.9058,25.0032,24.9058,25.0032,700.0
2020-10-13 12:20:00,30.8,30.83,30.8,30.82,300.0,24.987,25.0113,24.987,25.0032,300.0
2020-10-13 12:25:00,30.74,30.74,30.69,30.69,200.0,24.9383,24.9383,24.8977,24.8977,200.0
2020-10-13 12:30:00,30.7,30.7,30.58,30.59,300.0,24.9058,24.9058,24.8085,24.8166,300.0
2020-10-13 12:35:00,30.63,30.63,30.6,30.6,300.0,24.849,24.849,24.8247,24.8247,300.0
2020-10-13 12:40:00,30.64,30.67,30.63,30.63,400.0,24.8571,24.8815,24.849,24.849,400.0
2020-10-13 12:45:00,30.64,30.75,30.64,30.75,1199.0,24.8571,24.9464,24.8571,24.9464,1199.0
2020-10-13 12:50:00,30.82,30.93,30.82,30.93,3451.0,25.0032,25.0924,25.0032,25.0924,3451.0
2020-10-13 12:55:00,30.97,31.04,30.94,31.03,4463.0,25.1249,25.1817,25.1005,25.1735,4463.0
2020-10-13 13:00:00,31.05,31.14,31.05,31.12,580.0,25.1898,25.2628,25.1898,25.2466,580.0
2020-10-13 13:05:00,31.0,31.04,30.98,31.04,800.0,25.1492,25.1817,25.133,25.1817,800.0
2020-10-13 13:10:00,31.04,31.04,31.03,31.03,200.0,25.1817,25.1817,25.1735,25.1735,200.0
2020-10-13 13:15:00,31.03,31.04,30.97,30.97,1296.0,25.1735,25.1817,25.1249,25.1249,1296.0
2020-10-13 13:20:00,30.9,30.9,30.85,30.85,500.0,25.0681,25.0681,25.0275,25.0275,500.0
2020-10-13 13:25:00,30.93,30.93,30.92,30.92,200.0,25.0924,25.0924,25.0843,25.0843,200.0
2020-10-13 13:30:00,30.94,30.97,30.94,30.97,400.0,25.1005,25.1249,25.1005,25.1249,400.0
2020-10-13 13:35:00,30.88,30.9,30.88,30.9,1111.0,25.0519,25.0681,25.0519,25.0681,1111.0
2020-10-13 13:40:00,30.89,30.89,30.85,30.89,700.0,25.06,25.06,25.0275,25.06,700.0
2020-10-13 13:45:00,30.93,30.94,30.93,30.94,200.0,25.0924,25.1005,25.0924,25.1005,200.0
2020-10-13 13:50:00,30.94,30.98,30.92,30.98,400.0,25.1005,25.133,25.0843,25.133,400.0
2020-10-13 13:55:00,30.97,30.97,30.86,30.86,500.0,25.1249,25.1249,25.0356,25.0356,500.0
2020-10-13 14:00:00,30.82,30.84,30.82,30.84,200.0,25.0032,25.0194,25.0032,25.0194,200.0
2020-10-13 14:05:00,30.85,30.86,30.83,30.83,300.0,25.0275,25.0356,25.0113,25.0113,300.0
2020-10-13 14:10:00,30.79,30.89,30.79,30.86,800.0,24.9788,25.06,24.9788,25.0356,800.0
2020-10-13 14:15:00,30.84,30.87,30.84,30.87,400.0,25.0194,25.0437,25.0194,25.0437,400.0
2020-10-13 14:20:00,30.86,30.86,30.83,30.84,400.0,25.0356,25.0356,25.0113,25.0194,400.0
2020-10-13 14:25:00,30.84,30.84,30.71,30.71,300.0,25.0194,25.0194,24.9139,24.9139,300.0
2020-10-13 14:30:00,30.64,30.64,30.6,30.61,1308.0,24.8571,24.8571,24.8247,24.8328,1308.0
2020-10-13 14:35:00,30.61,30.61,30.55,30.57,700.0,24.8328,24.8328,24.7841,24.8004,700.0
2020-10-13 14:40:00,30.53,30.53,30.51,30.51,200.0,24.7679,24.7679,24.7517,24.7517,200.0
2020-10-13 14:45:00,30.51,30.52,30.45,30.46,2100.0,24.7517,24.7598,24.703,24.7111,2100.0
2020-10-13 14:50:00,30.52,30.52,30.47,30.47,900.0,24.7598,24.7598,24.7192,24.7192,900.0
2020-10-13 14:55:00,30.48,30.66,30.48,30.66,2200.0,24.7273,24.8734,24.7273,24.8734,2200.0
2020-10-13 15:00:00,30.61,30.68,30.61,30.66,4325.0,24.8328,24.8896,24.8328,24.8734,4325.0
2020-10-13 15:05:00,30.67,30.72,30.67,30.7,8201.0,24.8815,24.9221,24.8815,24.9058,8201.0
2020-10-13 15:10:00,30.7,30.72,30.64,30.64,5201.0,24.9058,24.9221,24.8571,24.8571,5201.0
2020-10-13 15:15:00,30.63,30.63,30.59,30.59,1000.0,24.849,24.849,24.8166,24.8166,1000.0
2020-10-13 15:20:00,30.53,30.57,30.48,30.57,972.0,24.7679,24.8004,24.7273,24.8004,972.0
2020-10-13 15:25:00,30.57,30.6,30.55,30.6,600.0,24.8004,24.8247,24.7841,24.8247,600.0
2020-10-13 15:30:00,30.59,30.59,30.54,30.54,1070.0,24.8166,24.8166,24.776,24.776,1070.0
2020-10-13 15:35:00,30.54,30.57,30.49,30.57,1598.0,24.776,24.8004,24.7355,24.8004,1598.0
2020-10-13 15:40:00,30.55,30.58,30.55,30.57,1184.0,24.7841,24.8085,24.7841,24.8004,1184.0
2020-10-13 15:45:00,30.55,30.59,30.48,30.49,2925.0,24.7841,24.8166,24.7273,24.7355,2925.0
2020-10-13 15:50:00,30.48,30.48,30.42,30.45,7701.0,24.7273,24.7273,24.6787,24.703,7701.0
2020-10-13 15:55:00,30.47,30.52,30.39,30.39,3582.0,24.7192,24.7598,24.6543,24.6543,3582.0
2020-10-14 09:30:00,30.85,31.27,30.85,31.2,1299.0,25.0275,25.3682,25.0275,25.3115,1299.0
2020-10-14 09:35:00,31.5,31.87,31.5,31.87,4832.0,25.5548,25.855,25.5548,25.855,4832.0
2020-10-14 09:40:00,31.88,32.1,31.82,32.1,6488.0,25.8631,26.0416,25.8144,26.0416,6488.0
2020-10-14 09:45:00,31.95,32.06,31.88,32.06,4256.0,25.9199,26.0091,25.8631,26.0091,4256.0
2020-10-14 09:50:00,32.06,32.1,31.94,31.94,2588.0,26.0091,26.0416,25.9118,25.9118,2588.0
2020-10-14 09:55:00,31.94,32.19,31.9,32.0,5354.0,25.9118,26.1146,25.8793,25.9605,5354.0
2020-10-14 10:00:00,31.98,32.14,31.94,32.04,1875.0,25.9442,26.074,25.9118,25.9929,1875.0
2020-10-14 10:05:00,32.01,32.04,31.78,31.78,2027.0,25.9686,25.9929,25.782,25.782,2027.0
2020-10-14 10:10:00,31.75,31.8,31.66,31.76,2400.0,25.7577,25.7982,25.6846,25.7658,2400.0
2020-10-14 10:15:00,31.8,32.04,31.79,31.95,3200.0,25.7982,25.9929,25.7901,25.9199,3200.0
2020-10-14 10:20:00,31.96,31.99,31.94,31.98,800.0,25.928,25.9524,25.9118,25.9442,800.0
2020-10-14 10:25:00,31.86,31.87,31.6,31.6,868.0,25.8469,25.855,25.636,25.636,868.0
2020-10-14 10:30:00,31.63,31.69,31.63,31.67,700.0,25.6603,25.709,25.6603,25.6928,700.0
2020-10-14 10:35:00,31.67,31.67,31.67,31.67,100.0,25.6928,25.6928,25.6928,25.6928,100.0
2020-10-14 10:40:00,31.77,31.81,31.76,31.78,700.0,25.7739,25.8063,25.7658,25.782,700.0
2020-10-14 10:45:00,31.79,31.81,31.71,31.71,1000.0,25.7901,25.8063,25.7252,25.7252,1000.0
2020-10-14 10:50:00,31.65,31.73,31.65,31.73,400.0,25.6765,25.7414,25.6765,25.7414,400.0
2020-10-14 10:55:00,31.72,31.98,31.72,31.96,1100.0,25.7333,25.9442,25.7333,25.928,1100.0
2020-10-14 11:00:00,31.95,31.95,31.87,31.89,450.0,25.9199,25.9199,25.855,25.8712,450.0
2020-10-14 11:05:00,31.95,32.13,31.95,32.1,1767.0,25.9199,26.0659,25.9199,26.0416,1767.0
2020-10-14 11:10:00,32.07,32.09,31.95,31.97,1691.0,26.0173,26.0335,25.9199,25.9361,1691.0
2020-10-14 11:15:00,31.98,32.28,31.98,32.27,4779.0,25.9442,26.1876,25.9442,26.1795,4779.0
2020-10-14 11:20:00,32.28,32.31,32.25,32.31,3398.0,26.1876,26.212,26.1633,26.212,3398.0
2020-10-14 11:25:00,32.39,32.39,32.07,32.11,2464.0,26.2769,26.2769,26.0173,26.0497,2464.0
2020-10-14 11:30:00,32.17,32.19,32.15,32.15,600.0,26.0984,26.1146,26.0822,26.0822,600.0
2020-10-14 11:35:00,32.2,32.24,32.18,32.24,458.0,26.1227,26.1552,26.1065,26.1552,458.0
2020-10-14 11:40:00,32.32,32.32,32.29,32.29,1245.0,26.2201,26.2201,26.1957,26.1957,1245.0
2020-10-14 11:45:00,32.26,32.26,31.95,31.95,1158.0,26.1714,26.1714,25.9199,25.9199,1158.0
2020-10-14 11:50:00,31.95,31.95,31.93,31.93,400.0,25.9199,25.9199,25.9037,25.9037,400.0
2020-10-14 11:55:00,31.86,31.91,31.78,31.79,2206.0,25.8469,25.8875,25.782,25.7901,2206.0
2020-10-14 12:00:00,31.99,32.09,31.99,32.09,987.0,25.9524,26.0335,25.9524,26.0335,987.0
2020-10-14 12:05:00,32.09,32.09,32.04,32.04,851.0,26.0335,26.0335,25.9929,25.9929,851.0
2020-10-14 12:10:00,31.83,31.84,31.78,31.84,800.0,25.8226,25.8307,25.782,25.8307,800.0
2020-10-14 12:15:00,31.76,31.78,31.6,31.6,4990.0,25.7658,25.782,25.636,25.636,4990.0
2020-10-14 12:20:00,31.66,31.68,31.66,31.68,802.0,25.6846,25.7009,25.6846,25.7009,802.0
2020-10-14 12:25:00,31.66,31.68,31.64,31.66,1600.0,25.6846,25.7009,25.6684,25.6846,1600.0
2020-10-14 12:30:00,31.6,31.7,31.59,31.63,1103.0,25.636,25.7171,25.6279,25.6603,1103.0
2020-10-14 12:35:00,31.6,31.6,31.5,31.5,500.0,25.636,25.636,25.5548,25.5548,500.0
2020-10-14 12:40:00,31.5,31.59,31.5,31.59,300.0,25.5548,25.6279,25.5548,25.6279,300.0
2020-10-14 12:45:00,31.55,31.55,31.54,31.55,300.0,25.5954,25.5954,25.5873,25.5954,300.0
2020-10-14 12:50:00,31.55,31.55,31.46,31.48,880.0,25.5954,25.5954,25.5224,25.5386,880.0
2020-10-14 12:55:00,31.53,31.6,31.53,31.58,2186.0,25.5792,25.636,25.5792,25.6197,2186.0
2020-10-14 13:00:00,31.63,31.66,31.63,31.63,400.0,25.6603,25.6846,25.6603,25.6603,400.0
2020-10-14 13:05:00,31.64,31.64,31.64,31.64,371.0,25.6684,25.6684,25.6684,25.6684,371.0
2020-10-14 13:10:00,31.62,31.63,31.62,31.63,342.0,25.6522,25.6603,25.6522,25.6603,342.0
2020-10-14 13:15:00,31.57,31.73,31.57,31.73,693.0,25.6116,25.7414,25.6116,25.7414,693.0
2020-10-14 13:20:00,31.7,31.75,31.7,31.72,1225.0,25.7171,25.7577,25.7171,25.7333,1225.0
2020-10-14 13:25:00,31.69,31.69,31.5,31.5,881.0,25.709,25.709,25.5548,25.5548,881.0
2020-10-14 13:30:00,31.56,31.56,31.5,31.51,900.0,25.6035,25.6035,25.5548,25.5629,900.0
2020-10-14 13:35:00,31.54,31.54,31.42,31.42,1800.0,25.5873,25.5873,25.4899,25.4899,1800.0
2020-10-14 13:40:00,31.38,31.46,31.38,31.42,1600.0,25.4575,25.5224,25.4575,25.4899,1600.0
2020-10-14 13:45:00,31.4,31.45,31.36,31.45,900.0,25.4737,25.5143,25.4413,25.5143,900.0
2020-10-14 13:50:00,31.4,31.41,31.35,31.37,650.0,25.4737,25.4818,25.4331,25.4494,650.0
2020-10-14 13:55:00,31.34,31.34,31.26,31.28,700.0,25.425,25.425,25.3601,25.3764,700.0
2020-10-14 14:00:00,31.22,31.22,31.15,31.15,777.0,25.3277,25.3277,25.2709,25.2709,777.0
2020-10-14 14:05:00,31.15,31.17,31.0,31.0,1625.0,25.2709,25.2871,25.1492,25.1492,1625.0
2020-10-14 14:10:00,30.97,31.09,30.97,31.06,4101.0,25.1249,25.2222,25.1249,25.1979,4101.0
2020-10-14 14:15:00,31.08,31.14,31.04,31.04,600.0,25.2141,25.2628,25.1817,25.1817,600.0
2020-10-14 14:20:00,31.05,31.07,30.99,31.05,1300.0,25.1898,25.206,25.1411,25.1898,1300.0
2020-10-14 14:25:00,30.97,30.99,30.96,30.99,300.0,25.1249,25.1411,25.1168,25.1411,300.0
2020-10-14 14:30:00,31.03,31.03,30.87,30.87,709.0,25.1735,25.1735,25.0437,25.0437,709.0
2020-10-14 14:35:00,30.9,30.93,30.85,30.85,1000.0,25.0681,25.0924,25.0275,25.0275,1000.0
2020-10-14 14:40:00,30.84,30.91,30.84,30.87,1199.0,25.0194,25.0762,25.0194,25.0437,1199.0
2020-10-14 14:45:00,30.87,30.88,30.85,30.86,699.0,25.0437,25.0519,25.0275,25.0356,699.0
2020-10-14 14:50:00,30.86,30.86,30.74,30.74,1727.0,25.0356,25.0356,24.9383,24.9383,1727.0
2020-10-14 14:55:00,30.74,30.75,30.64,30.65,1714.0,24.9383,24.9464,24.8571,24.8653,1714.0
2020-10-14 15:00:00,30.61,30.72,30.61,30.72,1300.0,24.8328,24.9221,24.8328,24.9221,1300.0
2020-10-14 15:05:00,30.68,30.73,30.64,30.64,1600.0,24.8896,24.9302,24.8571,24.8571,1600.0
2020-10-14 15:10:00,30.65,30.66,30.62,30.62,1250.0,24.8653,24.8734,24.8409,24.8409,1250.0
2020-10-14 15:15:00,30.61,30.65,30.6,30.6,1182.0,24.8328,24.8653,24.8247,24.8247,1182.0
2020-10-14 15:20:00,30.58,30.6,30.52,30.57,1005.0,24.8085,24.8247,24.7598,24.8004,1005.0
2020-10-14 15:25:00,30.58,30.6,30.57,30.58,585.0,24.8085,24.8247,24.8004,24.8085,585.0
2020-10-14 15:30:00,30.59,30.68,30.57,30.67,1314.0,24.8166,24.8896,24.8004,24.8815,1314.0
2020-10-14 15:35:00,30.71,30.72,30.53,30.53,2000.0,24.9139,24.9221,24.7679,24.7679,2000.0
2020-10-14 15:40:00,30.52,30.53,30.48,30.51,2000.0,24.7598,24.7679,24.7273,24.7517,2000.0
2020-10-14 15:45:00,30.53,30.59,30.53,30.56,2500.0,24.7679,24.8166,24.7679,24.7922,2500.0
2020-10-14 15:50:00,30.56,30.57,30.53,30.53,6469.0,24.7922,24.8004,24.7679,24.7679,6469.0
2020-10-14 15:55:00,30.54,30.58,30.5,30.5,3277.0,24.776,24.8085,24.7436,24.7436,3277.0
2020-10-15 09:30:00,29.75,29.9,29.68,29.84,2200.0,24.1351,24.2568,24.0783,24.2081,2200.0
2020-10-15 09:35:00,29.8,29.93,29.71,29.71,989.0,24.1757,24.2812,24.1027,24.1027,989.0
2020-10-15 09:40:00,29.54,29.56,29.23,29.37,5700.0,23.9648,23.981,23.7133,23.8268,5700.0
2020-10-15 09:45:00,29.4,29.53,29.4,29.5,1400.0,23.8512,23.9566,23.8512,23.9323,1400.0
2020-10-15 09:50:00,29.56,29.57,29.38,29.41,2000.0,23.981,23.9891,23.835,23.8593,2000.0
2020-10-15 09:55:00,29.43,29.5,29.29,29.33,1539.0,23.8755,23.9323,23.7619,23.7944,1539.0
2020-10-15 10:00:00,29.34,29.65,29.34,29.65,2500.0,23.8025,24.054,23.8025,24.054,2500.0
2020-10-15 10:05:00,29.59,29.59,29.4,29.4,1000.0,24.0053,24.0053,23.8512,23.8512,1000.0
2020-10-15 10:10:00,29.37,29.65,29.37,29.57,800.0,23.8268,24.054,23.8268,23.9891,800.0
2020-10-15 10:15:00,29.48,29.51,29.45,29.45,400.0,23.9161,23.9404,23.8917,23.8917,400.0
2020-10-15 10:20:00,29.44,29.53,29.44,29.52,700.0,23.8836,23.9566,23.8836,23.9485,700.0
2020-10-15 10:25:00,29.49,29.67,29.45,29.67,1000.0,23.9242,24.0702,23.8917,24.0702,1000.0
2020-10-15 10:30:00,29.69,29.74,29.66,29.66,1200.0,24.0864,24.127,24.0621,24.0621,1200.0
2020-10-15 10:35:00,29.73,29.79,29.72,29.79,1392.0,24.1189,24.1676,24.1108,24.1676,1392.0
2020-10-15 10:40:00,29.99,30.0,29.96,30.0,3835.0,24.3298,24.3379,24.3055,24.3379,3835.0
2020-10-15 10:45:00,30.0,30.02,29.95,30.0,1100.0,24.3379,24.3542,24.2974,24.3379,1100.0
2020-10-15 10:50:00,29.97,29.97,29.81,29.81,472.0,24.3136,24.3136,24.1838,24.1838,472.0
2020-10-15 10:55:00,29.83,29.88,29.83,29.88,200.0,24.2,24.2406,24.2,24.2406,200.0
2020-10-15 11:00:00,29.99,29.99,29.95,29.97,400.0,24.3298,24.3298,24.2974,24.3136,400.0
2020-10-15 11:05:00,29.99,30.06,29.99,30.0,2199.0,24.3298,24.3866,24.3298,24.3379,2199.0
2020-10-15 11:10:00,30.0,30.0,29.95,29.95,925.0,24.3379,24.3379,24.2974,24.2974,925.0
2020-10-15 11:15:00,29.92,29.98,29.91,29.98,600.0,24.273,24.3217,24.2649,24.3217,600.0
2020-10-15 11:20:00,29.97,29.97,29.93,29.94,400.0,24.3136,24.3136,24.2812,24.2893,400.0
2020-10-15 11:25:00,29.94,29.94,29.8,29.8,820.0,24.2893,24.2893,24.1757,24.1757,820.0
2020-10-15 11:30:00,29.83,29.85,29.8,29.85,400.0,24.2,24.2163,24.1757,24.2163,400.0
2020-10-15 11:35:00,29.9,29.94,29.9,29.94,702.0,24.2568,24.2893,24.2568,24.2893,702.0
2020-10-15 11:40:00,29.93,30.02,29.92,30.02,1976.0,24.2812,24.3542,24.273,24.3542,1976.0
2020-10-15 11:45:00,30.05,30.09,30.05,30.09,900.0,24.3785,24.411,24.3785,24.411,900.0
2020-10-15 11:50:00,30.05,30.23,30.05,30.23,800.0,24.3785,24.5245,24.3785,24.5245,800.0
2020-10-15 11:55:00,30.28,30.39,30.09,30.09,3846.0,24.5651,24.6543,24.411,24.411,3846.0
2020-10-15 12:00:00,30.07,30.07,30.07,30.07,100.0,24.3947,24.3947,24.3947,24.3947,100.0
2020-10-15 12:05:00,30.06,30.06,29.93,29.98,800.0,24.3866,24.3866,24.2812,24.3217,800.0
2020-10-15 12:10:00,29.98,29.98,29.89,29.89,700.0,24.3217,24.3217,24.2487,24.2487,700.0
2020-10-15 12:15:00,29.89,29.89,29.89,29.89,126.0,24.2487,24.2487,24.2487,24.2487,126.0
2020-10-15 12:20:00,29.83,29.84,29.82,29.84,1200.0,24.2,24.2081,24.1919,24.2081,1200.0
2020-10-15 12:25:00,29.86,29.86,29.8,29.8,1300.0,24.2244,24.2244,24.1757,24.1757,1300.0
2020-10-15 12:30:00,29.78,29.78,29.78,29.78,300.0,24.1595,24.1595,24.1595,24.1595,300.0
2020-10-15 12:35:00,29.86,29.86,29.84,29.84,300.0,24.2244,24.2244,24.2081,24.2081,300.0
2020-10-15 12:40:00,29.79,29.84,29.77,29.84,589.0,24.1676,24.2081,24.1513,24.2081,589.0
2020-10-15 12:45:00,29.79,29.86,29.77,29.86,800.0,24.1676,24.2244,24.1513,24.2244,800.0
2020-10-15 12:50:00,29.84,29.87,29.84,29.86,500.0,24.2081,24.2325,24.2081,24.2244,500.0
2020-10-15 12:55:00,29.88,29.88,29.81,29.83,767.0,24.2406,24.2406,24.1838,24.2,767.0
2020-10-15 13:00:00,29.85,29.85,29.85,29.85,244.0,24.2163,24.2163,24.2163,24.2163,244.0
2020-10-15 13:05:00,29.8,29.82,29.8,29.82,300.0,24.1757,24.1919,24.1757,24.1919,300.0
2020-10-15 13:10:00,29.86,29.86,29.86,29.86,100.0,24.2244,24.2244,24.2244,24.2244,100.0
2020-10-15 13:15:00,29.88,29.94,29.88,29.94,800.0,24.2406,24.2893,24.2406,24.2893,800.0
2020-10-15 13:20:00,30.0,30.02,29.97,30.0,980.0,24.3379,24.3542,24.3136,24.3379,980.0
2020-10-15 13:25:00,30.04,30.08,30.04,30.08,400.0,24.3704,24.4028,24.3704,24.4028,400.0
2020-10-15 13:30:00,30.13,30.22,30.13,30.2,11635.0,24.4434,24.5164,24.4434,24.5002,11635.0
2020-10-15 13:35:00,30.2,30.21,30.15,30.15,1178.0,24.5002,24.5083,24.4596,24.4596,1178.0
2020-10-15 13:40:00,30.13,30.25,30.13,30.25,4460.0,24.4434,24.5408,24.4434,24.5408,4460.0
2020-10-15 13:45:00,30.29,30.3,30.18,30.18,500.0,24.5732,24.5813,24.484,24.484,500.0
2020-10-15 13:50:00,30.2,30.2,30.16,30.19,500.0,24.5002,24.5002,24.4677,24.4921,500.0
2020-10-15 13:55:00,30.2,30.25,30.2,30.25,300.0,24.5002,24.5408,24.5002,24.5408,300.0
2020-10-15 14:00:00,30.21,30.21,30.15,30.15,400.0,24.5083,24.5083,24.4596,24.4596,400.0
2020-10-15 14:05:00,30.15,30.16,30.12,30.12,900.0,24.4596,24.4677,24.4353,24.4353,900.0
2020-10-15 14:10:00,30.11,30.12,29.99,30.02,9367.0,24.4272,24.4353,24.3298,24.3542,9367.0
2020-10-15 14:15:00,30.02,30.06,29.93,30.06,5192.0,24.3542,24.3866,24.2812,24.3866,5192.0
2020-10-15 14:20:00,30.06,30.08,30.04,30.05,851.0,24.3866,24.4028,24.3704,24.3785,851.0
2020-10-15 14:25:00,30.06,30.17,30.06,30.15,2016.0,24.3866,24.4759,24.3866,24.4596,2016.0
2020-10-15 14:30:00,30.17,30.22,30.17,30.22,800.0,24.4759,24.5164,24.4759,24.5164,800.0
2020-10-15 14:35:00,30.24,30.24,30.19,30.2,800.0,24.5326,24.5326,24.4921,24.5002,800.0
2020-10-15 14:40:00,30.27,30.31,30.27,30.31,1200.0,24.557,24.5894,24.557,24.5894,1200.0
2020-10-15 14:45:00,30.33,30.34,30.33,30.33,1500.0,24.6057,24.6138,24.6057,24.6057,1500.0
2020-10-15 14:50:00,30.31,30.37,30.3,30.37,1300.0,24.5894,24.6381,24.5813,24.6381,1300.0
2020-10-15 14:55:00,30.39,30.41,30.36,30.38,2200.0,24.6543,24.6706,24.63,24.6462,2200.0
2020-10-15 15:00:00,30.38,30.46,30.38,30.46,898.0,24.6462,24.7111,24.6462,24.7111,898.0
2020-10-15 15:05:00,30.48,30.52,30.45,30.45,2011.0,24.7273,24.7598,24.703,24.703,2011.0
2020-10-15 15:10:00,30.42,30.42,30.42,30.42,200.0,24.6787,24.6787,24.6787,24.6787,200.0
2020-10-15 15:15:00,30.3,30.3,30.2,30.22,800.0,24.5813,24.5813,24.5002,24.5164,800.0
2020-10-15 15:20:00,30.22,30.26,30.21,30.25,1500.0,24.5164,24.5489,24.5083,24.5408,1500.0
2020-10-15 15:25:00,30.29,30.4,30.29,30.39,2400.0,24.5732,24.6624,24.5732,24.6543,2400.0
2020-10-15 15:30:00,30.4,30.45,30.38,30.45,1600.0,24.6624,24.703,24.6462,24.703,1600.0
2020-10-15 15:35:00,30.48,30.48,30.43,30.47,1800.0,24.7273,24.7273,24.6868,24.7192,1800.0
2020-10-15 15:40:00,30.47,30.56,30.46,30.52,4100.0,24.7192,24.7922,24.7111,24.7598,4100.0
2020-10-15 15:45:00,30.52,30.53,30.46,30.46,4099.0,24.7598,24.7679,24.7111,24.7111,4099.0
2020-10-15 15:50:00,30.43,30.58,30.41,30.57,7043.0,24.6868,24.8085,24.6706,24.8004,7043.0
2020-10-15 15:55:00,30.57,30.63,30.56,30.62,6153.0,24.8004,24.849,24.7922,24.8409,6153.0
2020-10-16 09:30:00,30.26,30.26,30.03,30.07,1100.0,24.5489,24.5489,24.3623,24.3947,1100.0
2020-10-16 09:35:00,30.0,30.0,29.81,29.99,2150.0,24.3379,24.3379,24.1838,24.3298,2150.0
2020-10-16 09:40:00,29.95,30.06,29.85,29.89,4208.0,24.2974,24.3866,24.2163,24.2487,4208.0
2020-10-16 09:45:00,29.81,29.89,29.81,29.85,500.0,24.1838,24.2487,24.1838,24.2163,500.0
2020-10-16 09:50:00,29.82,29.82,29.69,29.69,500.0,24.1919,24.1919,24.0864,24.0864,500.0
2020-10-16 09:55:00,29.78,29.9,29.73,29.73,2600.0,24.1595,24.2568,24.1189,24.1189,2600.0
2020-10-16 10:00:00,29.84,29.91,29.8,29.8,500.0,24.2081,24.2649,24.1757,24.1757,500.0
2020-10-16 10:05:00,29.78,29.82,29.77,29.82,400.0,24.1595,24.1919,24.1513,24.1919,400.0
2020-10-16 10:10:00,29.72,29.82,29.7,29.82,2428.0,24.1108,24.1919,24.0946,24.1919,2428.0
2020-10-16 10:15:00,29.8,29.88,29.79,29.88,600.0,24.1757,24.2406,24.1676,24.2406,600.0
2020-10-16 10:20:00,29.87,29.88,29.83,29.84,400.0,24.2325,24.2406,24.2,24.2081,400.0
2020-10-16 10:25:00,29.87,30.0,29.87,30.0,1000.0,24.2325,24.3379,24.2325,24.3379,1000.0
2020-10-16 10:30:00,29.99,30.0,29.88,29.88,900.0,24.3298,24.3379,24.2406,24.2406,900.0
2020-10-16 10:35:00,30.06,30.06,29.88,29.88,500.0,24.3866,24.3866,24.2406,24.2406,500.0
2020-10-16 10:40:00,29.89,29.95,29.89,29.95,698.0,24.2487,24.2974,24.2487,24.2974,698.0
2020-10-16 10:45:00,29.97,30.04,29.93,29.93,2100.0,24.3136,24.3704,24.2812,24.2812,2100.0
2020-10-16 10:50:00,30.04,30.04,29.92,29.92,300.0,24.3704,24.3704,24.273,24.273,300.0
2020-10-16 10:55:00,29.9,29.99,29.9,29.99,600.0,24.2568,24.3298,24.2568,24.3298,600.0
2020-10-16 11:00:00,30.01,30.15,30.01,30.15,1015.0,24.3461,24.4596,24.3461,24.4596,1015.0
2020-10-16 11:05:00,30.16,30.23,30.16,30.23,838.0,24.4677,24.5245,24.4677,24.5245,838.0
2020-10-16 11:10:00,30.4,30.4,30.4,30.4,5000.0,24.6624,24.6624,24.6624,24.6624,5000.0
2020-10-16 11:15:00,30.45,30.45,30.44,30.45,1219.0,24.703,24.703,24.6949,24.703,1219.0
2020-10-16 11:20:00,30.4,30.4,30.37,30.37,600.0,24.6624,24.6624,24.6381,24.6381,600.0
2020-10-16 11:25:00,30.31,30.44,30.31,30.44,380.0,24.5894,24.6949,24.5894,24.6949,380.0
2020-10-16 11:30:00,30.35,30.35,30.35,30.35,100.0,24.6219,24.6219,24.6219,24.6219,100.0
2020-10-16 11:35:00,30.35,30.35,30.35,30.35,0.0,24.6219,24.6219,24.6219,24.6219,0.0
2020-10-16 11:40:00,30.53,30.54,30.5,30.5,2050.0,24.7679,24.776,24.7436,24.7436,2050.0
2020-10-16 11:45:00,30.49,30.55,30.49,30.55,600.0,24.7355,24.7841,24.7355,24.7841,600.0
2020-10-16 11:50:00,30.53,30.53,30.52,30.52,200.0,24.7679,24.7679,24.7598,24.7598,200.0
2020-10-16 11:55:00,30.41,30.41,30.4,30.4,693.0,24.6706,24.6706,24.6624,24.6624,693.0
2020-10-16 12:00:00,30.32,30.32,30.26,30.26,300.0,24.5975,24.5975,24.5489,24.5489,300.0
2020-10-16 12:05:00,30.27,30.31,30.23,30.23,600.0,24.557,24.5894,24.5245,24.5245,600.0
2020-10-16 12:10:00,30.31,30.32,30.31,30.32,200.0,24.5894,24.5975,24.5894,24.5975,200.0
2020-10-16 12:15:00,30.28,30.29,30.28,30.29,206.0,24.5651,24.5732,24.5651,24.5732,206.0
2020-10-16 12:20:00,30.31,30.31,30.31,30.31,100.0,24.5894,24.5894,24.5894,24.5894,100.0
2020-10-16 12:25:00,30.23,30.23,30.16,30.16,800.0,24.5245,24.5245,24.4677,24.4677,800.0
2020-10-16 12:30:00,30.1,30.1,30.05,30.08,1540.0,24.4191,24.4191,24.3785,24.4028,1540.0
2020-10-16 12:35:00,30.1,30.11,30.1,30.1,700.0,24.4191,24.4272,24.4191,24.4191,700.0
2020-10-16 12:40:00,30.08,30.08,30.08,30.08,100.0,24.4028,24.4028,24.4028,24.4028,100.0
2020-10-16 12:45:00,30.0,30.0,29.91,29.91,606.0,24.3379,24.3379,24.2649,24.2649,606.0
2020-10-16 12:50:00,29.94,29.95,29.94,29.95,200.0,24.2893,24.2974,24.2893,24.2974,200.0
2020-10-16 12:55:00,29.91,29.91,29.91,29.91,100.0,24.2649,24.2649,24.2649,24.2649,100.0
2020-10-16 13:00:00,29.9,29.9,29.8,29.83,1913.0,24.2568,24.2568,24.1757,24.2,1913.0
2020-10-16 13:05:00,29.86,29.86,29.84,29.84,327.0,24.2244,24.2244,24.2081,24.2081,327.0
2020-10-16 13:10:00,29.82,29.82,29.76,29.76,1130.0,24.1919,24.1919,24.1432,24.1432,1130.0
2020-10-16 13:15:00,29.81,29.81,29.74,29.74,1470.0,24.1838,24.1838,24.127,24.127,1470.0
2020-10-16 13:20:00,29.74,29.74,29.74,29.74,0.0,24.127,24.127,24.127,24.127,0.0
2020-10-16 13:25:00,29.74,29.74,29.74,29.74,0.0,24.127,24.127,24.127,24.127,0.0
2020-10-16 13:30:00,29.79,29.79,29.72,29.72,489.0,24.1676,24.1676,24.1108,24.1108,489.0
2020-10-16 13:35:00,29.74,29.74,29.67,29.67,5204.0,24.127,24.127,24.0702,24.0702,5204.0
2020-10-16 13:40:00,29.68,29.68,29.63,29.64,2342.0,24.0783,24.0783,24.0378,24.0459,2342.0
2020-10-16 13:45:00,29.63,29.7,29.63,29.7,500.0,24.0378,24.0946,24.0378,24.0946,500.0
2020-10-16 13:50:00,29.67,29.74,29.67,29.74,600.0,24.0702,24.127,24.0702,24.127,600.0
2020-10-16 13:55:00,29.72,29.74,29.72,29.73,597.0,24.1108,24.127,24.1108,24.1189,597.0
2020-10-16 14:00:00,29.7,29.7,29.65,29.65,592.0,24.0946,24.0946,24.054,24.054,592.0
2020-10-16 14:05:00,29.6,29.68,29.57,29.66,1105.0,24.0134,24.0783,23.9891,24.0621,1105.0
2020-10-16 14:10:00,29.61,29.61,29.61,29.61,100.0,24.0215,24.0215,24.0215,24.0215,100.0
2020-10-16 14:15:00,29.64,29.64,29.6,29.63,500.0,24.0459,24.0459,24.0134,24.0378,500.0
2020-10-16 14:20:00,29.61,29.62,29.61,29.61,700.0,24.0215,24.0297,24.0215,24.0215,700.0
2020-10-16 14:25:00,29.63,29.63,29.49,29.53,3515.0,24.0378,24.0378,23.9242,23.9566,3515.0
2020-10-16 14:30:00,29.52,29.54,29.4,29.42,4118.0,23.9485,23.9648,23.8512,23.8674,4118.0
2020-10-16 14:35:00,29.43,29.48,29.4,29.41,5920.0,23.8755,23.9161,23.8512,23.8593,5920.0
2020-10-16 14:40:00,29.42,29.44,29.39,29.41,826.0,23.8674,23.8836,23.8431,23.8593,826.0
2020-10-16 14:45:00,29.41,29.41,29.36,29.38,2600.0,23.8593,23.8593,23.8187,23.835,2600.0
2020-10-16 14:50:00,29.38,29.38,29.32,29.32,1700.0,23.835,23.835,23.7863,23.7863,1700.0
2020-10-16 14:55:00,29.38,29.44,29.37,29.41,2542.0,23.835,23.8836,23.8268,23.8593,2542.0
2020-10-16 15:00:00,29.4,29.45,29.35,29.45,3978.0,23.8512,23.8917,23.8106,23.8917,3978.0
2020-10-16 15:05:00,29.44,29.52,29.43,29.52,1600.0,23.8836,23.9485,23.8755,23.9485,1600.0
2020-10-16 15:10:00,29.55,29.55,29.5,29.5,1752.0,23.9729,23.9729,23.9323,23.9323,1752.0
2020-10-16 15:15:00,29.49,29.49,29.46,29.47,700.0,23.9242,23.9242,23.8999,23.908,700.0
2020-10-16 15:20:00,29.46,29.46,29.43,29.43,1400.0,23.8999,23.8999,23.8755,23.8755,1400.0
2020-10-16 15:25:00,29.46,29.51,29.45,29.45,1492.0,23.8999,23.9404,23.8917,23.8917,1492.0
2020-10-16 15:30:00,29.42,29.42,29.34,29.36,2217.0,23.8674,23.8674,23.8025,23.8187,2217.0
2020-10-16 15:35:00,29.35,29.38,29.34,29.34,4400.0,23.8106,23.835,23.8025,23.8025,4400.0
2020-10-16 15:40:00,29.33,29.33,29.2,29.24,18373.0,23.7944,23.7944,23.6889,23.7214,18373.0
2020-10-16 15:45:00,29.24,29.37,29.24,29.37,5389.0,23.7214,23.8268,23.7214,23.8268,5389.0
2020-10-16 15:50:00,29.38,29.4,29.29,29.36,10548.0,23.835,23.8512,23.7619,23.8187,10548.0
2020-10-16 15:55:00,29.36,29.52,29.26,29.28,14467.0,23.8187,23.9485,23.7376,23.7538,14467.0
2020-10-19 09:30:00,29.63,29.63,28.66,28.75,6047.0,24.0378,24.0378,23.2508,23.3239,6047.0
2020-10-19 09:35:00,28.66,28.7,28.52,28.63,32062.0,23.2508,23.2833,23.1373,23.2265,32062.0
2020-10-19 09:40:00,28.6,28.75,28.54,28.64,4351.0,23.2022,23.3239,23.1535,23.2346,4351.0
2020-10-19 09:45:00,28.57,28.92,28.5,28.83,4934.0,23.1778,23.4618,23.121,23.3888,4934.0
2020-10-19 09:50:00,28.83,28.92,28.75,28.89,7440.0,23.3888,23.4618,23.3239,23.4374,7440.0
2020-10-19 09:55:00,28.89,29.0,28.78,28.82,17990.0,23.4374,23.5267,23.3482,23.3806,17990.0
2020-10-19 10:00:00,28.8,28.8,28.69,28.75,5800.0,23.3644,23.3644,23.2752,23.3239,5800.0
2020-10-19 10:05:00,28.68,28.69,28.51,28.51,11728.0,23.2671,23.2752,23.1292,23.1292,11728.0
2020-10-19 10:10:00,28.5,28.57,28.41,28.54,4012.0,23.121,23.1778,23.048,23.1535,4012.0
2020-10-19 10:15:00,28.68,28.9,28.68,28.9,3789.0,23.2671,23.4455,23.2671,23.4455,3789.0
2020-10-19 10:20:00,28.92,28.92,28.78,28.83,1200.0,23.4618,23.4618,23.3482,23.3888,1200.0
2020-10-19 10:25:00,28.74,28.74,28.68,28.68,1500.0,23.3157,23.3157,23.2671,23.2671,1500.0
2020-10-19 10:30:00,28.76,28.92,28.75,28.91,2604.0,23.332,23.4618,23.3239,23.4537,2604.0
2020-10-19 10:35:00,28.92,28.92,28.77,28.77,2750.0,23.4618,23.4618,23.3401,23.3401,2750.0
2020-10-19 10:40:00,28.8,28.8,28.65,28.71,1800.0,23.3644,23.3644,23.2427,23.2914,1800.0
2020-10-19 10:45:00,28.62,28.74,28.62,28.74,1250.0,23.2184,23.3157,23.2184,23.3157,1250.0
2020-10-19 10:50:00,28.84,28.92,28.76,28.92,3281.0,23.3969,23.4618,23.332,23.4618,3281.0
2020-10-19 10:55:00,28.98,29.07,28.98,29.01,6101.0,23.5104,23.5835,23.5104,23.5348,6101.0
2020-10-19 11:00:00,28.92,28.94,28.86,28.9,2200.0,23.4618,23.478,23.4131,23.4455,2200.0
2020-10-19 11:05:00,28.81,28.81,28.75,28.75,2146.0,23.3725,23.3725,23.3239,23.3239,2146.0
2020-10-19 11:10:00,28.8,28.9,28.8,28.9,1200.0,23.3644,23.4455,23.3644,23.4455,1200.0
2020-10-19 11:15:00,28.84,28.84,28.77,28.78,1885.0,23.3969,23.3969,23.3401,23.3482,1885.0
2020-10-19 11:20:00,28.75,28.79,28.6,28.6,3760.0,23.3239,23.3563,23.2022,23.2022,3760.0
2020-10-19 11:25:00,28.53,28.71,28.52,28.62,2201.0,23.1454,23.2914,23.1373,23.2184,2201.0
2020-10-19 11:30:00,28.58,28.59,28.55,28.56,2058.0,23.1859,23.1941,23.1616,23.1697,2058.0
2020-10-19 11:35:00,28.61,28.61,28.55,28.55,1282.0,23.2103,23.2103,23.1616,23.1616,1282.0
2020-10-19 11:40:00,28.54,28.66,28.54,28.66,1200.0,23.1535,23.2508,23.1535,23.2508,1200.0
2020-10-19 11:45:00,28.63,28.63,28.63,28.63,100.0,23.2265,23.2265,23.2265,23.2265,100.0
2020-10-19 11:50:00,28.6,28.68,28.6,28.68,373.0,23.2022,23.2671,23.2022,23.2671,373.0
2020-10-19 11:55:00,28.66,28.72,28.66,28.72,418.0,23.2508,23.2995,23.2508,23.2995,418.0
2020-10-19 12:00:00,28.69,28.73,28.67,28.72,700.0,23.2752,23.3076,23.259,23.2995,700.0
2020-10-19 12:05:00,28.74,28.74,28.71,28.71,200.0,23.3157,23.3157,23.2914,23.2914,200.0
2020-10-19 12:10:00,28.74,28.76,28.7,28.74,1231.0,23.3157,23.332,23.2833,23.3157,1231.0
2020-10-19 12:15:00,28.74,28.74,28.71,28.73,2215.0,23.3157,23.3157,23.2914,23.3076,2215.0
2020-10-19 12:20:00,28.77,28.81,28.71,28.71,1525.0,23.3401,23.3725,23.2914,23.2914,1525.0
2020-10-19 12:25:00,28.73,28.74,28.7,28.74,697.0,23.3076,23.3157,23.2833,23.3157,697.0
2020-10-19 12:30:00,28.68,28.68,28.63,28.64,500.0,23.2671,23.2671,23.2265,23.2346,500.0
2020-10-19 12:35:00,28.65,28.7,28.65,28.67,2600.0,23.2427,23.2833,23.2427,23.259,2600.0
2020-10-19 12:40:00,28.59,28.59,28.58,28.58,500.0,23.1941,23.1941,23.1859,23.1859,500.0
2020-10-19 12:45:00,28.56,28.63,28.56,28.63,400.0,23.1697,23.2265,23.1697,23.2265,400.0
2020-10-19 12:50:00,28.57,28.57,28.5,28.53,5428.0,23.1778,23.1778,23.121,23.1454,5428.0
2020-10-19 12:55:00,28.56,28.57,28.52,28.55,1099.0,23.1697,23.1778,23.1373,23.1616,1099.0
2020-10-19 13:00:00,28.51,28.51,28.45,28.47,3118.0,23.1292,23.1292,23.0805,23.0967,3118.0
2020-10-19 13:05:00,28.51,28.51,28.5,28.5,500.0,23.1292,23.1292,23.121,23.121,500.0
2020-10-19 13:10:00,28.51,28.51,28.46,28.5,999.0,23.1292,23.1292,23.0886,23.121,999.0
2020-10-19 13:15:00,28.48,28.48,28.42,28.47,4323.0,23.1048,23.1048,23.0561,23.0967,4323.0
2020-10-19 13:20:00,28.48,28.48,28.36,28.38,3306.0,23.1048,23.1048,23.0075,23.0237,3306.0
2020-10-19 13:25:00,28.38,28.43,28.37,28.42,1500.0,23.0237,23.0643,23.0156,23.0561,1500.0
2020-10-19 13:30:00,28.4,28.41,28.31,28.31,3501.0,23.0399,23.048,22.9669,22.9669,3501.0
2020-10-19 13:35:00,28.28,28.44,28.28,28.44,2374.0,22.9426,23.0724,22.9426,23.0724,2374.0
2020-10-19 13:40:00,28.46,28.46,28.41,28.44,1763.0,23.0886,23.0886,23.048,23.0724,1763.0
2020-10-19 13:45:00,28.45,28.45,28.4,28.41,2286.0,23.0805,23.0805,23.0399,23.048,2286.0
2020-10-19 13:50:00,28.41,28.49,28.41,28.42,2187.0,23.048,23.1129,23.048,23.0561,2187.0
2020-10-19 13:55:00,28.49,28.49,28.4,28.42,1902.0,23.1129,23.1129,23.0399,23.0561,1902.0
2020-10-19 14:00:00,28.44,28.44,28.34,28.34,1230.0,23.0724,23.0724,22.9912,22.9912,1230.0
2020-10-19 14:05:00,28.37,28.43,28.37,28.43,1100.0,23.0156,23.0643,23.0156,23.0643,1100.0
2020-10-19 14:10:00,28.35,28.39,28.32,28.39,600.0,22.9994,23.0318,22.975,23.0318,600.0
2020-10-19 14:15:00,28.4,28.46,28.4,28.42,1800.0,23.0399,23.0886,23.0399,23.0561,1800.0
2020-10-19 14:20:00,28.43,28.44,28.37,28.37,1600.0,23.0643,23.0724,23.0156,23.0156,1600.0
2020-10-19 14:25:00,28.33,28.44,28.33,28.41,1800.0,22.9831,23.0724,22.9831,23.048,1800.0
2020-10-19 14:30:00,28.36,28.36,28.28,28.28,4300.0,23.0075,23.0075,22.9426,22.9426,4300.0
2020-10-19 14:35:00,28.27,28.32,28.26,28.32,1637.0,22.9345,22.975,22.9263,22.975,1637.0
2020-10-19 14:40:00,28.34,28.39,28.34,28.36,1089.0,22.9912,23.0318,22.9912,23.0075,1089.0
2020-10-19 14:45:00,28.35,28.37,28.29,28.3,2662.0,22.9994,23.0156,22.9507,22.9588,2662.0
2020-10-19 14:50:00,28.28,28.34,28.26,28.32,2556.0,22.9426,22.9912,22.9263,22.975,2556.0
2020-10-19 14:55:00,28.33,28.34,28.22,28.22,3979.0,22.9831,22.9912,22.8939,22.8939,3979.0
2020-10-19 15:00:00,28.22,28.23,28.18,28.19,2652.0,22.8939,22.902,22.8614,22.8696,2652.0
2020-10-19 15:05:00,28.2,28.27,28.2,28.27,2010.0,22.8777,22.9345,22.8777,22.9345,2010.0
2020-10-19 15:10:00,28.25,28.38,28.25,28.35,6241.0,22.9182,23.0237,22.9182,22.9994,6241.0
2020-10-19 15:15:00,28.32,28.37,28.28,28.28,5303.0,22.975,23.0156,22.9426,22.9426,5303.0
2020-10-19 15:20:00,28.28,28.29,28.18,28.24,6242.0,22.9426,22.9507,22.8614,22.9101,6242.0
2020-10-19 15:25:00,28.25,28.29,28.21,28.29,4200.0,22.9182,22.9507,22.8858,22.9507,4200.0
2020-10-19 15:30:00,28.29,28.32,28.27,28.29,5989.0,22.9507,22.975,22.9345,22.9507,5989.0
2020-10-19 15:35:00,28.27,28.28,28.2,28.26,4200.0,22.9345,22.9426,22.8777,22.9263,4200.0
2020-10-19 15:40:00,28.24,28.24,28.11,28.2,11774.0,22.9101,22.9101,22.8046,22.8777,11774.0
2020-10-19 15:45:00,28.19,28.22,28.09,28.14,8926.0,22.8696,22.8939,22.7884,22.829,8926.0
2020-10-19 15:50:00,28.12,28.12,28.02,28.07,13963.0,22.8128,22.8128,22.7316,22.7722,13963.0
2020-10-19 15:55:00,28.08,28.14,28.02,28.04,14839.0,22.7803,22.829,22.7316,22.7479,14839.0
2020-10-20 09:30:00,28.36,28.36,27.77,28.11,3291.0,23.0075,23.0075,22.5288,22.8046,3291.0
2020-10-20 09:35:00,28.2,28.32,28.19,28.22,3555.0,22.8777,22.975,22.8696,22.8939,3555.0
2020-10-20 09:40:00,28.22,28.27,28.2,28.2,900.0,22.8939,22.9345,22.8777,22.8777,900.0
2020-10-20 09:45:00,28.29,28.29,27.9,27.9,2498.0,22.9507,22.9507,22.6343,22.6343,2498.0
2020-10-20 09:50:00,28.08,28.14,28.02,28.14,608.0,22.7803,22.829,22.7316,22.829,608.0
2020-10-20 09:55:00,28.14,28.15,27.97,28.07,4204.0,22.829,22.8371,22.6911,22.7722,4204.0
2020-10-20 10:00:00,28.05,28.05,27.94,27.95,7210.0,22.756,22.756,22.6667,22.6748,7210.0
2020-10-20 10:05:00,27.98,27.98,27.87,27.9,3266.0,22.6992,22.6992,22.6099,22.6343,3266.0
2020-10-20 10:10:00,27.85,27.87,27.7,27.73,6213.0,22.5937,22.6099,22.472,22.4964,6213.0
2020-10-20 10:15:00,27.68,27.77,27.6,27.63,3300.0,22.4558,22.5288,22.3909,22.4152,3300.0
2020-10-20 10:20:00,27.63,27.7,27.6,27.7,1712.0,22.4152,22.472,22.3909,22.472,1712.0
2020-10-20 10:25:00,27.74,27.79,27.74,27.78,400.0,22.5045,22.545,22.5045,22.5369,400.0
2020-10-20 10:30:00,27.71,27.71,27.71,27.71,100.0,22.4801,22.4801,22.4801,22.4801,100.0
2020-10-20 10:35:00,27.73,27.87,27.73,27.78,300.0,22.4964,22.6099,22.4964,22.5369,300.0
2020-10-20 10:40:00,27.81,27.81,27.81,27.81,100.0,22.5613,22.5613,22.5613,22.5613,100.0
2020-10-20 10:45:00,27.96,27.96,27.9,27.93,697.0,22.683,22.683,22.6343,22.6586,697.0
2020-10-20 10:50:00,27.93,28.06,27.93,28.02,1363.0,22.6586,22.7641,22.6586,22.7316,1363.0
2020-10-20 10:55:00,28.03,28.08,27.97,28.01,2200.0,22.7397,22.7803,22.6911,22.7235,2200.0
2020-10-20 11:00:00,27.94,27.94,27.86,27.86,900.0,22.6667,22.6667,22.6018,22.6018,900.0
2020-10-20 11:05:00,27.78,27.88,27.78,27.87,1920.0,22.5369,22.6181,22.5369,22.6099,1920.0
2020-10-20 11:10:00,27.93,27.96,27.85,27.86,1000.0,22.6586,22.683,22.5937,22.6018,1000.0
2020-10-20 11:15:00,27.86,27.9,27.86,27.86,1735.0,22.6018,22.6343,22.6018,22.6018,1735.0
2020-10-20 11:20:00,27.9,27.96,27.9,27.93,500.0,22.6343,22.683,22.6343,22.6586,500.0
2020-10-20 11:25:00,27.96,28.05,27.94,28.01,6259.0,22.683,22.756,22.6667,22.7235,6259.0
2020-10-20 11:30:00,28.04,28.04,27.9,28.0,2158.0,22.7479,22.7479,22.6343,22.7154,2158.0
2020-10-20 11:35:00,28.03,28.1,28.03,28.08,4860.0,22.7397,22.7965,22.7397,22.7803,4860.0
2020-10-20 11:40:00,28.06,28.06,27.98,27.98,2200.0,22.7641,22.7641,22.6992,22.6992,2200.0
2020-10-20 11:45:00,27.97,27.98,27.94,27.98,4607.0,22.6911,22.6992,22.6667,22.6992,4607.0
2020-10-20 11:50:00,27.96,27.96,27.83,27.83,900.0,22.683,22.683,22.5775,22.5775,900.0
2020-10-20 11:55:00,27.91,27.91,27.84,27.84,1300.0,22.6424,22.6424,22.5856,22.5856,1300.0
2020-10-20 12:00:00,27.84,28.02,27.83,27.98,4625.0,22.5856,22.7316,22.5775,22.6992,4625.0
2020-10-20 12:05:00,27.95,27.95,27.93,27.94,400.0,22.6748,22.6748,22.6586,22.6667,400.0
2020-10-20 12:10:00,27.91,27.96,27.91,27.95,2540.0,22.6424,22.683,22.6424,22.6748,2540.0
2020-10-20 12:15:00,27.95,27.95,27.95,27.95,101.0,22.6748,22.6748,22.6748,22.6748,101.0
2020-10-20 12:20:00,27.91,27.91,27.85,27.88,950.0,22.6424,22.6424,22.5937,22.6181,950.0
2020-10-20 12:25:00,27.89,27.93,27.87,27.93,1000.0,22.6262,22.6586,22.6099,22.6586,1000.0
2020-10-20 12:30:00,27.93,28.23,27.93,28.23,900.0,22.6586,22.902,22.6586,22.902,900.0
2020-10-20 12:35:00,28.23,28.29,28.19,28.24,2935.0,22.902,22.9507,22.8696,22.9101,2935.0
2020-10-20 12:40:00,28.28,28.46,28.28,28.46,1000.0,22.9426,23.0886,22.9426,23.0886,1000.0
2020-10-20 12:45:00,28.4,28.5,28.32,28.32,13531.0,23.0399,23.121,22.975,22.975,13531.0
2020-10-20 12:50:00,28.35,28.37,28.35,28.37,712.0,22.9994,23.0156,22.9994,23.0156,712.0
2020-10-20 12:55:00,28.45,28.58,28.45,28.58,3208.0,23.0805,23.1859,23.0805,23.1859,3208.0
2020-10-20 13:00:00,28.58,28.62,28.5,28.59,4300.0,23.1859,23.2184,23.121,23.1941,4300.0
2020-10-20 13:05:00,28.57,28.57,28.53,28.53,1096.0,23.1778,23.1778,23.1454,23.1454,1096.0
2020-10-20 13:10:00,28.52,28.57,28.52,28.52,1200.0,23.1373,23.1778,23.1373,23.1373,1200.0
2020-10-20 13:15:00,28.41,28.41,28.39,28.39,200.0,23.048,23.048,23.0318,23.0318,200.0
2020-10-20 13:20:00,28.43,28.44,28.39,28.44,600.0,23.0643,23.0724,23.0318,23.0724,600.0
2020-10-20 13:25:00,28.41,28.49,28.41,28.49,300.0,23.048,23.1129,23.048,23.1129,300.0
2020-10-20 13:30:00,28.49,28.49,28.49,28.49,0.0,23.1129,23.1129,23.1129,23.1129,0.0
2020-10-20 13:35:00,28.5,28.51,28.45,28.51,5122.0,23.121,23.1292,23.0805,23.1292,5122.0
2020-10-20 13:40:00,28.51,28.53,28.43,28.43,900.0,23.1292,23.1454,23.0643,23.0643,900.0
2020-10-20 13:45:00,28.45,28.48,28.42,28.42,700.0,23.0805,23.1048,23.0561,23.0561,700.0
2020-10-20 13:50:00,28.43,28.45,28.43,28.45,200.0,23.0643,23.0805,23.0643,23.0805,200.0
2020-10-20 13:55:00,28.44,28.47,28.42,28.42,400.0,23.0724,23.0967,23.0561,23.0561,400.0
2020-10-20 14:00:00,28.52,28.74,28.52,28.73,7346.0,23.1373,23.3157,23.1373,23.3076,7346.0
2020-10-20 14:05:00,28.74,28.76,28.69,28.73,1300.0,23.3157,23.332,23.2752,23.3076,1300.0
2020-10-20 14:10:00,28.72,28.73,28.72,28.73,300.0,23.2995,23.3076,23.2995,23.3076,300.0
2020-10-20 14:15:00,28.77,28.91,28.77,28.91,1100.0,23.3401,23.4537,23.3401,23.4537,1100.0
2020-10-20 14:20:00,28.89,28.9,28.88,28.9,1700.0,23.4374,23.4455,23.4293,23.4455,1700.0
2020-10-20 14:25:00,28.95,29.02,28.95,28.96,1768.0,23.4861,23.5429,23.4861,23.4942,1768.0
2020-10-20 14:30:00,28.95,29.05,28.93,29.05,1900.0,23.4861,23.5672,23.4699,23.5672,1900.0
2020-10-20 14:35:00,29.04,29.07,28.94,28.94,1100.0,23.5591,23.5835,23.478,23.478,1100.0
2020-10-20 14:40:00,28.96,28.99,28.91,28.99,700.0,23.4942,23.5186,23.4537,23.5186,700.0
2020-10-20 14:45:00,28.96,28.96,28.9,28.9,1551.0,23.4942,23.4942,23.4455,23.4455,1551.0
2020-10-20 14:50:00,28.9,28.93,28.84,28.84,500.0,23.4455,23.4699,23.3969,23.3969,500.0
2020-10-20 14:55:00,28.83,28.83,28.72,28.72,2787.0,23.3888,23.3888,23.2995,23.2995,2787.0
2020-10-20 15:00:00,28.73,28.77,28.73,28.77,500.0,23.3076,23.3401,23.3076,23.3401,500.0
2020-10-20 15:05:00,28.77,28.77,28.52,28.53,2900.0,23.3401,23.3401,23.1373,23.1454,2900.0
2020-10-20 15:10:00,28.48,28.48,28.48,28.48,100.0,23.1048,23.1048,23.1048,23.1048,100.0
2020-10-20 15:15:00,28.49,28.57,28.49,28.57,1222.0,23.1129,23.1778,23.1129,23.1778,1222.0
2020-10-20 15:20:00,28.59,28.69,28.58,28.69,900.0,23.1941,23.2752,23.1859,23.2752,900.0
2020-10-20 15:25:00,28.67,28.67,28.6,28.64,1672.0,23.259,23.259,23.2022,23.2346,1672.0
2020-10-20 15:30:00,28.66,28.67,28.62,28.64,1700.0,23.2508,23.259,23.2184,23.2346,1700.0
2020-10-20 15:35:00,28.56,28.57,28.52,28.52,1300.0,23.1697,23.1778,23.1373,23.1373,1300.0
2020-10-20 15:40:00,28.53,28.62,28.53,28.59,1993.0,23.1454,23.2184,23.1454,23.1941,1993.0
2020-10-20 15:45:00,28.57,28.59,28.53,28.53,2400.0,23.1778,23.1941,23.1454,23.1454,2400.0
2020-10-20 15:50:00,28.52,28.54,28.44,28.48,6402.0,23.1373,23.1535,23.0724,23.1048,6402.0
2020-10-20 15:55:00,28.48,28.53,28.44,28.46,5452.0,23.1048,23.1454,23.0724,23.0886,5452.0
2020-10-21 09:30:00,28.14,28.14,27.7,27.71,5563.0,22.829,22.829,22.472,22.4801,5563.0
2020-10-21 09:35:00,27.65,27.78,27.52,27.75,2747.0,22.4315,22.5369,22.326,22.5126,2747.0
2020-10-21 09:40:00,27.79,27.84,27.72,27.74,2196.0,22.545,22.5856,22.4883,22.5045,2196.0
2020-10-21 09:45:00,27.72,27.9,27.66,27.66,12588.0,22.4883,22.6343,22.4396,22.4396,12588.0
2020-10-21 09:50:00,27.66,27.91,27.65,27.87,6573.0,22.4396,22.6424,22.4315,22.6099,6573.0
2020-10-21 09:55:00,27.87,27.93,27.77,27.77,3213.0,22.6099,22.6586,22.5288,22.5288,3213.0
2020-10-21 10:00:00,27.72,27.85,27.72,27.85,1098.0,22.4883,22.5937,22.4883,22.5937,1098.0
2020-10-21 10:05:00,27.91,28.03,27.91,27.94,2397.0,22.6424,22.7397,22.6424,22.6667,2397.0
2020-10-21 10:10:00,28.05,28.06,27.95,27.95,1727.0,22.756,22.7641,22.6748,22.6748,1727.0
2020-10-21 10:15:00,27.9,27.9,27.88,27.9,1450.0,22.6343,22.6343,22.6181,22.6343,1450.0
2020-10-21 10:20:00,27.94,28.01,27.94,27.97,1300.0,22.6667,22.7235,22.6667,22.6911,1300.0
2020-10-21 10:25:00,28.0,28.04,27.95,28.04,2004.0,22.7154,22.7479,22.6748,22.7479,2004.0
2020-10-21 10:30:00,28.08,28.2,28.08,28.1,1157.0,22.7803,22.8777,22.7803,22.7965,1157.0
2020-10-21 10:35:00,28.12,28.27,28.07,28.27,1398.0,22.8128,22.9345,22.7722,22.9345,1398.0
2020-10-21 10:40:00,28.3,28.31,28.19,28.19,1300.0,22.9588,22.9669,22.8696,22.8696,1300.0
2020-10-21 10:45:00,28.15,28.15,27.93,27.93,986.0,22.8371,22.8371,22.6586,22.6586,986.0
2020-10-21 10:50:00,27.96,27.96,27.85,27.85,550.0,22.683,22.683,22.5937,22.5937,550.0
2020-10-21 10:55:00,27.75,27.81,27.75,27.76,6442.0,22.5126,22.5613,22.5126,22.5207,6442.0
2020-10-21 11:00:00,27.75,27.78,27.74,27.74,1900.0,22.5126,22.5369,22.5045,22.5045,1900.0
2020-10-21 11:05:00,27.72,27.73,27.62,27.64,2523.0,22.4883,22.4964,22.4071,22.4234,2523.0
2020-10-21 11:10:00,27.6,27.67,27.58,27.62,2429.0,22.3909,22.4477,22.3747,22.4071,2429.0
2020-10-21 11:15:00,27.65,27.72,27.6,27.72,7313.0,22.4315,22.4883,22.3909,22.4883,7313.0
2020-10-21 11:20:00,27.75,27.97,27.72,27.97,3589.0,22.5126,22.6911,22.4883,22.6911,3589.0
2020-10-21 11:25:00,27.94,27.96,27.87,27.88,11238.0,22.6667,22.683,22.6099,22.6181,11238.0
2020-10-21 11:30:00,27.9,27.92,27.84,27.84,2000.0,22.6343,22.6505,22.5856,22.5856,2000.0
2020-10-21 11:35:00,27.85,28.1,27.85,28.08,2086.0,22.5937,22.7965,22.5937,22.7803,2086.0
2020-10-21 11:40:00,28.09,28.1,28.0,28.1,1900.0,22.7884,22.7965,22.7154,22.7965,1900.0
2020-10-21 11:45:00,28.14,28.15,28.11,28.11,1301.0,22.829,22.8371,22.8046,22.8046,1301.0
2020-10-21 11:50:00,28.09,28.17,28.09,28.15,1504.0,22.7884,22.8533,22.7884,22.8371,1504.0
2020-10-21 11:55:00,28.12,28.18,28.12,28.13,3058.0,22.8128,22.8614,22.8128,22.8209,3058.0
2020-10-21 12:00:00,28.12,28.15,28.1,28.1,800.0,22.8128,22.8371,22.7965,22.7965,800.0
2020-10-21 12:05:00,28.12,28.22,28.1,28.22,3200.0,22.8128,22.8939,22.7965,22.8939,3200.0
2020-10-21 12:10:00,28.12,28.13,28.07,28.11,1104.0,22.8128,22.8209,22.7722,22.8046,1104.0
2020-10-21 12:15:00,28.07,28.07,28.0,28.0,3865.0,22.7722,22.7722,22.7154,22.7154,3865.0
2020-10-21 12:20:00,28.02,28.28,28.01,28.25,2100.0,22.7316,22.9426,22.7235,22.9182,2100.0
2020-10-21 12:25:00,28.26,28.28,28.16,28.24,1600.0,22.9263,22.9426,22.8452,22.9101,1600.0
2020-10-21 12:30:00,28.13,28.16,28.1,28.14,1650.0,22.8209,22.8452,22.7965,22.829,1650.0
2020-10-21 12:35:00,28.15,28.15,28.15,28.15,1000.0,22.8371,22.8371,22.8371,22.8371,1000.0
2020-10-21 12:40:00,28.14,28.23,28.14,28.19,2014.0,22.829,22.902,22.829,22.8696,2014.0
2020-10-21 12:45:00,28.14,28.14,28.0,28.0,800.0,22.829,22.829,22.7154,22.7154,800.0
2020-10-21 12:50:00,28.0,28.01,27.97,27.98,1774.0,22.7154,22.7235,22.6911,22.6992,1774.0
2020-10-21 12:55:00,27.96,28.0,27.94,28.0,1200.0,22.683,22.7154,22.6667,22.7154,1200.0
2020-10-21 13:00:00,28.02,28.06,28.0,28.04,2125.0,22.7316,22.7641,22.7154,22.7479,2125.0
2020-10-21 13:05:00,28.01,28.01,27.82,27.82,1000.0,22.7235,22.7235,22.5694,22.5694,1000.0
2020-10-21 13:10:00,27.81,27.84,27.8,27.8,4006.0,22.5613,22.5856,22.5532,22.5532,4006.0
2020-10-21 13:15:00,27.79,27.82,27.76,27.82,818.0,22.545,22.5694,22.5207,22.5694,818.0
2020-10-21 13:20:00,27.81,27.81,27.77,27.78,1500.0,22.5613,22.5613,22.5288,22.5369,1500.0
2020-10-21 13:25:00,27.78,27.83,27.78,27.83,6984.0,22.5369,22.5775,22.5369,22.5775,6984.0
2020-10-21 13:30:00,27.88,27.92,27.86,27.92,2450.0,22.6181,22.6505,22.6018,22.6505,2450.0
2020-10-21 13:35:00,27.93,27.97,27.93,27.95,700.0,22.6586,22.6911,22.6586,22.6748,700.0
2020-10-21 13:40:00,28.0,28.09,28.0,28.07,950.0,22.7154,22.7884,22.7154,22.7722,950.0
2020-10-21 13:45:00,28.05,28.05,28.05,28.05,800.0,22.756,22.756,22.756,22.756,800.0
2020-10-21 13:50:00,28.0,28.01,27.99,28.0,4515.0,22.7154,22.7235,22.7073,22.7154,4515.0
2020-10-21 13:55:00,27.93,27.94,27.9,27.9,1500.0,22.6586,22.6667,22.6343,22.6343,1500.0
2020-10-21 14:00:00,27.85,27.93,27.85,27.91,1370.0,22.5937,22.6586,22.5937,22.6424,1370.0
2020-10-21 14:05:00,27.94,27.98,27.94,27.98,1352.0,22.6667,22.6992,22.6667,22.6992,1352.0
2020-10-21 14:10:00,27.97,28.12,27.97,28.12,1700.0,22.6911,22.8128,22.6911,22.8128,1700.0
2020-10-21 14:15:00,28.09,28.09,28.06,28.08,1200.0,22.7884,22.7884,22.7641,22.7803,1200.0
2020-10-21 14:20:00,28.07,28.07,28.04,28.05,1100.0,22.7722,22.7722,22.7479,22.756,1100.0
2020-10-21 14:25:00,28.03,28.1,28.02,28.02,900.0,22.7397,22.7965,22.7316,22.7316,900.0
2020-10-21 14:30:00,28.01,28.02,27.95,27.95,1031.0,22.7235,22.7316,22.6748,22.6748,1031.0
2020-10-21 14:35:00,27.96,28.04,27.95,28.04,1500.0,22.683,22.7479,22.6748,22.7479,1500.0
2020-10-21 14:40:00,28.06,28.08,28.03,28.08,1389.0,22.7641,22.7803,22.7397,22.7803,1389.0
2020-10-21 14:45:00,28.06,28.12,28.02,28.02,2977.0,22.7641,22.8128,22.7316,22.7316,2977.0
2020-10-21 14:50:00,28.03,28.05,28.0,28.03,2004.0,22.7397,22.756,22.7154,22.7397,2004.0
2020-10-21 14:55:00,28.0,28.05,27.99,28.05,1789.0,22.7154,22.756,22.7073,22.756,1789.0
2020-10-21 15:00:00,28.07,28.07,28.05,28.05,689.0,22.7722,22.7722,22.756,22.756,689.0
2020-10-21 15:05:00,28.08,28.08,28.02,28.02,1800.0,22.7803,22.7803,22.7316,22.7316,1800.0
2020-10-21 15:10:00,27.94,27.94,27.88,27.89,1500.0,22.6667,22.6667,22.6181,22.6262,1500.0
2020-10-21 15:15:00,27.88,27.9,27.87,27.9,1960.0,22.6181,22.6343,22.6099,22.6343,1960.0
2020-10-21 15:20:00,27.93,27.96,27.89,27.89,1860.0,22.6586,22.683,22.6262,22.6262,1860.0
2020-10-21 15:25:00,27.9,27.94,27.89,27.94,1300.0,22.6343,22.6667,22.6262,22.6667,1300.0
2020-10-21 15:30:00,27.94,27.99,27.9,27.9,4753.0,22.6667,22.7073,22.6343,22.6343,4753.0
2020-10-21 15:35:00,27.91,27.95,27.88,27.92,5766.0,22.6424,22.6748,22.6181,22.6505,5766.0
2020-10-21 15:40:00,27.89,27.89,27.77,27.79,4207.0,22.6262,22.6262,22.5288,22.545,4207.0
2020-10-21 15:45:00,27.78,27.79,27.72,27.78,4200.0,22.5369,22.545,22.4883,22.5369,4200.0
2020-10-21 15:50:00,27.76,27.85,27.74,27.84,9153.0,22.5207,22.5937,22.5045,22.5856,9153.0
2020-10-21 15:55:00,27.85,27.85,27.7,27.71,9475.0,22.5937,22.5937,22.472,22.4801,9475.0
2020-10-22 09:30:00,27.78,27.85,27.73,27.84,3739.0,22.5369,22.5937,22.4964,22.5856,3739.0
2020-10-22 09:35:00,27.92,28.1,27.92,28.08,1600.0,22.6505,22.7965,22.6505,22.7803,1600.0
2020-10-22 09:40:00,28.08,28.17,28.05,28.09,1200.0,22.7803,22.8533,22.756,22.7884,1200.0
2020-10-22 09:45:00,28.14,28.16,27.99,28.0,3698.0,22.829,22.8452,22.7073,22.7154,3698.0
2020-10-22 09:50:00,27.98,28.01,27.96,27.98,1050.0,22.6992,22.7235,22.683,22.6992,1050.0
2020-10-22 09:55:00,28.04,28.08,28.0,28.01,2100.0,22.7479,22.7803,22.7154,22.7235,2100.0
2020-10-22 10:00:00,28.0,28.0,28.0,28.0,100.0,22.7154,22.7154,22.7154,22.7154,100.0
2020-10-22 10:05:00,28.06,28.06,27.94,27.94,600.0,22.7641,22.7641,22.6667,22.6667,600.0
2020-10-22 10:10:00,27.87,27.92,27.7,27.78,7402.0,22.6099,22.6505,22.472,22.5369,7402.0
2020-10-22 10:15:00,27.78,27.88,27.78,27.83,1500.0,22.5369,22.6181,22.5369,22.5775,1500.0
2020-10-22 10:20:00,27.82,27.82,27.75,27.79,1100.0,22.5694,22.5694,22.5126,22.545,1100.0
2020-10-22 10:25:00,27.76,27.78,27.7,27.78,867.0,22.5207,22.5369,22.472,22.5369,867.0
2020-10-22 10:30:00,27.81,27.95,27.79,27.95,7084.0,22.5613,22.6748,22.545,22.6748,7084.0
2020-10-22 10:35:00,27.99,28.1,27.99,28.01,1850.0,22.7073,22.7965,22.7073,22.7235,1850.0
2020-10-22 10:40:00,28.01,28.01,27.93,27.94,1000.0,22.7235,22.7235,22.6586,22.6667,1000.0
2020-10-22 10:45:00,28.0,28.12,28.0,28.09,4136.0,22.7154,22.8128,22.7154,22.7884,4136.0
2020-10-22 10:50:00,28.12,28.29,28.08,28.29,5154.0,22.8128,22.9507,22.7803,22.9507,5154.0
2020-10-22 10:55:00,28.28,28.39,28.28,28.38,800.0,22.9426,23.0318,22.9426,23.0237,800.0
2020-10-22 11:00:00,28.41,28.41,28.34,28.34,1900.0,23.048,23.048,22.9912,22.9912,1900.0
2020-10-22 11:05:00,28.32,28.48,28.31,28.48,1700.0,22.975,23.1048,22.9669,23.1048,1700.0
2020-10-22 11:10:00,28.47,28.53,28.41,28.53,2274.0,23.0967,23.1454,23.048,23.1454,2274.0
2020-10-22 11:15:00,28.49,28.5,28.41,28.49,6053.0,23.1129,23.121,23.048,23.1129,6053.0
2020-10-22 11:20:00,28.49,28.59,28.46,28.59,1710.0,23.1129,23.1941,23.0886,23.1941,1710.0
2020-10-22 11:25:00,28.62,28.63,28.43,28.43,3173.0,23.2184,23.2265,23.0643,23.0643,3173.0
2020-10-22 11:30:00,28.44,28.54,28.41,28.54,2100.0,23.0724,23.1535,23.048,23.1535,2100.0
2020-10-22 11:35:00,28.56,28.6,28.53,28.58,2701.0,23.1697,23.2022,23.1454,23.1859,2701.0
2020-10-22 11:40:00,28.56,28.56,28.37,28.41,2200.0,23.1697,23.1697,23.0156,23.048,2200.0
2020-10-22 11:45:00,28.38,28.49,28.37,28.45,3000.0,23.0237,23.1129,23.0156,23.0805,3000.0
2020-10-22 11:50:00,28.45,28.57,28.41,28.56,1700.0,23.0805,23.1778,23.048,23.1697,1700.0
2020-10-22 11:55:00,28.63,28.69,28.54,28.54,2750.0,23.2265,23.2752,23.1535,23.1535,2750.0
2020-10-22 12:00:00,28.53,28.53,28.47,28.5,1300.0,23.1454,23.1454,23.0967,23.121,1300.0
2020-10-22 12:05:00,28.45,28.71,28.45,28.7,2800.0,23.0805,23.2914,23.0805,23.2833,2800.0
2020-10-22 12:10:00,28.68,28.8,28.68,28.77,7437.0,23.2671,23.3644,23.2671,23.3401,7437.0
2020-10-22 12:15:00,28.8,28.89,28.8,28.89,600.0,23.3644,23.4374,23.3644,23.4374,600.0
2020-10-22 12:20:00,28.92,28.95,28.9,28.92,2212.0,23.4618,23.4861,23.4455,23.4618,2212.0
2020-10-22 12:25:00,28.95,29.07,28.94,29.07,2470.0,23.4861,23.5835,23.478,23.5835,2470.0
2020-10-22 12:30:00,29.1,29.14,28.99,28.99,4529.0,23.6078,23.6403,23.5186,23.5186,4529.0
2020-10-22 12:35:00,29.0,29.03,28.97,28.97,5562.0,23.5267,23.551,23.5023,23.5023,5562.0
2020-10-22 12:40:00,28.91,28.92,28.81,28.87,1569.0,23.4537,23.4618,23.3725,23.4212,1569.0
2020-10-22 12:45:00,28.83,28.88,28.79,28.88,2100.0,23.3888,23.4293,23.3563,23.4293,2100.0
2020-10-22 12:50:00,28.89,28.95,28.88,28.93,3500.0,23.4374,23.4861,23.4293,23.4699,3500.0
2020-10-22 12:55:00,28.94,28.96,28.91,28.94,1400.0,23.478,23.4942,23.4537,23.478,1400.0
2020-10-22 13:00:00,28.89,28.89,28.82,28.82,1500.0,23.4374,23.4374,23.3806,23.3806,1500.0
2020-10-22 13:05:00,28.82,28.93,28.82,28.93,5000.0,23.3806,23.4699,23.3806,23.4699,5000.0
2020-10-22 13:10:00,28.97,29.06,28.91,29.03,3600.0,23.5023,23.5754,23.4537,23.551,3600.0
2020-10-22 13:15:00,29.02,29.03,28.87,28.93,8000.0,23.5429,23.551,23.4212,23.4699,8000.0
2020-10-22 13:20:00,28.9,28.9,28.67,28.67,1703.0,23.4455,23.4455,23.259,23.259,1703.0
2020-10-22 13:25:00,28.64,28.64,28.56,28.62,2385.0,23.2346,23.2346,23.1697,23.2184,2385.0
2020-10-22 13:30:00,28.59,28.66,28.59,28.61,1800.0,23.1941,23.2508,23.1941,23.2103,1800.0
2020-10-22 13:35:00,28.6,28.6,28.49,28.54,1700.0,23.2022,23.2022,23.1129,23.1535,1700.0
2020-10-22 13:40:00,28.51,28.58,28.51,28.54,2989.0,23.1292,23.1859,23.1292,23.1535,2989.0
2020-10-22 13:45:00,28.55,28.56,28.49,28.54,8455.0,23.1616,23.1697,23.1129,23.1535,8455.0
2020-10-22 13:50:00,28.59,28.59,28.5,28.5,2299.0,23.1941,23.1941,23.121,23.121,2299.0
2020-10-22 13:55:00,28.52,28.57,28.5,28.52,1636.0,23.1373,23.1778,23.121,23.1373,1636.0
2020-10-22 14:00:00,28.57,28.67,28.54,28.63,1500.0,23.1778,23.259,23.1535,23.2265,1500.0
2020-10-22 14:05:00,28.68,28.72,28.62,28.66,1500.0,23.2671,23.2995,23.2184,23.2508,1500.0
2020-10-22 14:10:00,28.67,28.73,28.62,28.73,2500.0,23.259,23.3076,23.2184,23.3076,2500.0
2020-10-22 14:15:00,28.75,28.8,28.73,28.8,7700.0,23.3239,23.3644,23.3076,23.3644,7700.0
2020-10-22 14:20:00,28.84,28.87,28.84,28.86,1100.0,23.3969,23.4212,23.3969,23.4131,1100.0
2020-10-22 14:25:00,28.92,28.92,28.88,28.88,2200.0,23.4618,23.4618,23.4293,23.4293,2200.0
2020-10-22 14:30:00,28.88,28.88,28.8,28.8,3800.0,23.4293,23.4293,23.3644,23.3644,3800.0
2020-10-22 14:35:00,28.81,28.83,28.75,28.76,2352.0,23.3725,23.3888,23.3239,23.332,2352.0
2020-10-22 14:40:00,28.81,28.9,28.8,28.9,3945.0,23.3725,23.4455,23.3644,23.4455,3945.0
2020-10-22 14:45:00,28.88,29.0,28.86,28.99,7442.0,23.4293,23.5267,23.4131,23.5186,7442.0
2020-10-22 14:50:00,29.02,29.03,28.94,28.94,2250.0,23.5429,23.551,23.478,23.478,2250.0
2020-10-22 14:55:00,28.95,29.01,28.94,28.97,3300.0,23.4861,23.5348,23.478,23.5023,3300.0
2020-10-22 15:00:00,29.01,29.06,28.99,29.04,6425.0,23.5348,23.5754,23.5186,23.5591,6425.0
2020-10-22 15:05:00,29.01,29.03,28.94,28.98,3489.0,23.5348,23.551,23.478,23.5104,3489.0
2020-10-22 15:10:00,28.94,29.01,28.94,28.96,3000.0,23.478,23.5348,23.478,23.4942,3000.0
2020-10-22 15:15:00,28.96,28.97,28.9,28.93,3776.0,23.4942,23.5023,23.4455,23.4699,3776.0
2020-10-22 15:20:00,28.93,29.02,28.92,29.02,3200.0,23.4699,23.5429,23.4618,23.5429,3200.0
2020-10-22 15:25:00,29.01,29.1,29.01,29.09,2796.0,23.5348,23.6078,23.5348,23.5997,2796.0
2020-10-22 15:30:00,29.08,29.21,29.08,29.19,5498.0,23.5916,23.697,23.5916,23.6808,5498.0
2020-10-22 15:35:00,29.19,29.29,29.18,29.25,6167.0,23.6808,23.7619,23.6727,23.7295,6167.0
2020-10-22 15:40:00,29.26,29.39,29.25,29.39,9100.0,23.7376,23.8431,23.7295,23.8431,9100.0
2020-10-22 15:45:00,29.38,29.38,29.3,29.33,6290.0,23.835,23.835,23.7701,23.7944,6290.0
2020-10-22 15:50:00,29.32,29.32,29.14,29.17,13819.0,23.7863,23.7863,23.6403,23.6646,13819.0
2020-10-22 15:55:00,29.17,29.21,29.08,29.21,13781.0,23.6646,23.697,23.5916,23.697,13781.0
2020-10-23 09:30:00,29.27,29.39,29.27,29.32,400.0,23.7457,23.8431,23.7457,23.7863,400.0
2020-10-23 09:35:00,29.2,29.2,28.95,29.19,1760.0,23.6889,23.6889,23.4861,23.6808,1760.0
2020-10-23 09:40:00,29.29,29.5,29.29,29.5,1043.0,23.7619,23.9323,23.7619,23.9323,1043.0
2020-10-23 09:45:00,29.47,29.47,29.17,29.17,1714.0,23.908,23.908,23.6646,23.6646,1714.0
2020-10-23 09:50:00,29.15,29.16,29.0,29.16,5047.0,23.6484,23.6565,23.5267,23.6565,5047.0
2020-10-23 09:55:00,29.12,29.23,29.02,29.22,1000.0,23.624,23.7133,23.5429,23.7052,1000.0
2020-10-23 10:00:00,29.32,29.58,29.32,29.56,4439.0,23.7863,23.9972,23.7863,23.981,4439.0
2020-10-23 10:05:00,29.25,29.25,29.1,29.12,1500.0,23.7295,23.7295,23.6078,23.624,1500.0
2020-10-23 10:10:00,29.12,29.27,29.07,29.11,3586.0,23.624,23.7457,23.5835,23.6159,3586.0
2020-10-23 10:15:00,29.11,29.15,28.74,28.74,4109.0,23.6159,23.6484,23.3157,23.3157,4109.0
2020-10-23 10:20:00,28.74,28.77,28.65,28.7,1800.0,23.3157,23.3401,23.2427,23.2833,1800.0
2020-10-23 10:25:00,28.95,29.09,28.93,29.09,1100.0,23.4861,23.5997,23.4699,23.5997,1100.0
2020-10-23 10:30:00,29.16,29.27,29.16,29.24,1700.0,23.6565,23.7457,23.6565,23.7214,1700.0
2020-10-23 10:35:00,29.21,29.29,29.18,29.29,1704.0,23.697,23.7619,23.6727,23.7619,1704.0
2020-10-23 10:40:00,29.31,29.31,29.24,29.29,700.0,23.7782,23.7782,23.7214,23.7619,700.0
2020-10-23 10:45:00,29.35,29.45,29.32,29.42,1140.0,23.8106,23.8917,23.7863,23.8674,1140.0
2020-10-23 10:50:00,29.44,29.44,29.29,29.29,1700.0,23.8836,23.8836,23.7619,23.7619,1700.0
2020-10-23 10:55:00,29.4,29.4,29.35,29.39,400.0,23.8512,23.8512,23.8106,23.8431,400.0
2020-10-23 11:00:00,29.27,29.27,29.27,29.27,1060.0,23.7457,23.7457,23.7457,23.7457,1060.0
2020-10-23 11:05:00,29.26,29.37,29.25,29.34,1300.0,23.7376,23.8268,23.7295,23.8025,1300.0
2020-10-23 11:10:00,29.32,29.37,29.28,29.33,1800.0,23.7863,23.8268,23.7538,23.7944,1800.0
2020-10-23 11:15:00,29.36,29.49,29.35,29.49,1600.0,23.8187,23.9242,23.8106,23.9242,1600.0
2020-10-23 11:20:00,29.38,29.38,29.18,29.18,1330.0,23.835,23.835,23.6727,23.6727,1330.0
2020-10-23 11:25:00,29.17,29.42,29.15,29.42,1600.0,23.6646,23.8674,23.6484,23.8674,1600.0
2020-10-23 11:30:00,29.5,29.55,29.4,29.55,1500.0,23.9323,23.9729,23.8512,23.9729,1500.0
2020-10-23 11:35:00,29.58,29.65,29.52,29.65,2441.0,23.9972,24.054,23.9485,24.054,2441.0
2020-10-23 11:40:00,29.61,29.61,29.44,29.49,2088.0,24.0215,24.0215,23.8836,23.9242,2088.0
2020-10-23 11:45:00,29.47,29.47,29.33,29.39,700.0,23.908,23.908,23.7944,23.8431,700.0
2020-10-23 11:50:00,29.39,29.39,29.3,29.3,1139.0,23.8431,23.8431,23.7701,23.7701,1139.0
2020-10-23 11:55:00,29.32,29.32,29.14,29.14,700.0,23.7863,23.7863,23.6403,23.6403,700.0
2020-10-23 12:00:00,29.19,29.35,29.19,29.35,703.0,23.6808,23.8106,23.6808,23.8106,703.0
2020-10-23 12:05:00,29.22,29.22,29.17,29.2,1400.0,23.7052,23.7052,23.6646,23.6889,1400.0
2020-10-23 12:10:00,29.15,29.15,29.02,29.1,1300.0,23.6484,23.6484,23.5429,23.6078,1300.0
2020-10-23 12:15:00,29.09,29.1,28.97,29.06,2139.0,23.5997,23.6078,23.5023,23.5754,2139.0
2020-10-23 12:20:00,29.02,29.15,28.99,29.1,1350.0,23.5429,23.6484,23.5186,23.6078,1350.0
2020-10-23 12:25:00,29.15,29.17,29.15,29.16,941.0,23.6484,23.6646,23.6484,23.6565,941.0
2020-10-23 12:30:00,29.14,29.15,29.1,29.15,600.0,23.6403,23.6484,23.6078,23.6484,600.0
2020-10-23 12:35:00,29.2,29.2,29.11,29.11,200.0,23.6889,23.6889,23.6159,23.6159,200.0
2020-10-23 12:40:00,29.06,29.09,29.04,29.04,700.0,23.5754,23.5997,23.5591,23.5591,700.0
2020-10-23 12:45:00,29.04,29.04,28.95,28.95,600.0,23.5591,23.5591,23.4861,23.4861,600.0
2020-10-23 12:50:00,28.97,29.03,28.97,29.03,500.0,23.5023,23.551,23.5023,23.551,500.0
2020-10-23 12:55:00,29.03,29.03,28.83,28.84,900.0,23.551,23.551,23.3888,23.3969,900.0
2020-10-23 13:00:00,28.87,29.0,28.87,29.0,1190.0,23.4212,23.5267,23.4212,23.5267,1190.0
2020-10-23 13:05:00,28.99,28.99,28.85,28.85,1300.0,23.5186,23.5186,23.405,23.405,1300.0
2020-10-23 13:10:00,28.81,28.81,28.75,28.76,1000.0,23.3725,23.3725,23.3239,23.332,1000.0
2020-10-23 13:15:00,28.79,28.81,28.77,28.78,800.0,23.3563,23.3725,23.3401,23.3482,800.0
2020-10-23 13:20:00,28.79,28.9,28.79,28.9,1000.0,23.3563,23.4455,23.3563,23.4455,1000.0
2020-10-23 13:25:00,28.88,28.88,28.88,28.88,206.0,23.4293,23.4293,23.4293,23.4293,206.0
2020-10-23 13:30:00,28.87,28.93,28.85,28.89,3764.0,23.4212,23.4699,23.405,23.4374,3764.0
2020-10-23 13:35:00,28.86,28.91,28.86,28.88,1075.0,23.4131,23.4537,23.4131,23.4293,1075.0
2020-10-23 13:40:00,28.87,28.87,28.86,28.86,400.0,23.4212,23.4212,23.4131,23.4131,400.0
2020-10-23 13:45:00,28.88,28.91,28.88,28.89,2514.0,23.4293,23.4537,23.4293,23.4374,2514.0
2020-10-23 13:50:00,28.89,28.89,28.8,28.81,1389.0,23.4374,23.4374,23.3644,23.3725,1389.0
2020-10-23 13:55:00,28.84,28.93,28.84,28.9,1100.0,23.3969,23.4699,23.3969,23.4455,1100.0
2020-10-23 14:00:00,28.92,28.92,28.89,28.89,700.0,23.4618,23.4618,23.4374,23.4374,700.0
2020-10-23 14:05:00,28.9,28.93,28.9,28.9,800.0,23.4455,23.4699,23.4455,23.4455,800.0
2020-10-23 14:10:00,28.85,28.88,28.81,28.83,1600.0,23.405,23.4293,23.3725,23.3888,1600.0
2020-10-23 14:15:00,28.8,28.85,28.8,28.82,2000.0,23.3644,23.405,23.3644,23.3806,2000.0
2020-10-23 14:20:00,28.86,28.89,28.86,28.87,300.0,23.4131,23.4374,23.4131,23.4212,300.0
2020-10-23 14:25:00,28.86,28.86,28.81,28.81,400.0,23.4131,23.4131,23.3725,23.3725,400.0
2020-10-23 14:30:00,28.83,28.93,28.83,28.93,300.0,23.3888,23.4699,23.3888,23.4699,300.0
2020-10-23 14:35:00,28.95,28.95,28.92,28.94,300.0,23.4861,23.4861,23.4618,23.478,300.0
2020-10-23 14:40:00,28.9,28.91,28.89,28.89,800.0,23.4455,23.4537,23.4374,23.4374,800.0
2020-10-23 14:45:00,28.88,28.92,28.87,28.91,700.0,23.4293,23.4618,23.4212,23.4537,700.0
2020-10-23 14:50:00,28.95,28.95,28.9,28.9,500.0,23.4861,23.4861,23.4455,23.4455,500.0
2020-10-23 14:55:00,28.94,29.0,28.92,28.96,1000.0,23.478,23.5267,23.4618,23.4942,1000.0
2020-10-23 15:00:00,28.96,28.98,28.96,28.98,600.0,23.4942,23.5104,23.4942,23.5104,600.0
2020-10-23 15:05:00,29.01,29.03,29.0,29.0,1100.0,23.5348,23.551,23.5267,23.5267,1100.0
2020-10-23 15:10:00,29.04,29.14,29.04,29.12,2700.0,23.5591,23.6403,23.5591,23.624,2700.0
2020-10-23 15:15:00,29.08,29.08,29.04,29.05,615.0,23.5916,23.5916,23.5591,23.5672,615.0
2020-10-23 15:20:00,29.04,29.06,29.01,29.06,1520.0,23.5591,23.5754,23.5348,23.5754,1520.0
2020-10-23 15:25:00,29.07,29.09,29.05,29.09,700.0,23.5835,23.5997,23.5672,23.5997,700.0
2020-10-23 15:30:00,29.11,29.13,29.1,29.13,1600.0,23.6159,23.6321,23.6078,23.6321,1600.0
2020-10-23 15:35:00,29.13,29.16,29.12,29.13,900.0,23.6321,23.6565,23.624,23.6321,900.0
2020-10-23 15:40:00,29.13,29.15,29.11,29.14,2413.0,23.6321,23.6484,23.6159,23.6403,2413.0
2020-10-23 15:45:00,29.16,29.19,29.12,29.19,1900.0,23.6565,23.6808,23.624,23.6808,1900.0
2020-10-23 15:50:00,29.18,29.18,29.01,29.01,4962.0,23.6727,23.6727,23.5348,23.5348,4962.0
2020-10-23 15:55:00,29.01,29.06,28.99,29.06,6368.0,23.5348,23.5754,23.5186,23.5754,6368.0
2020-10-26 09:30:00,28.48,28.48,28.32,28.35,546.0,23.1048,23.1048,22.975,22.9994,546.0
2020-10-26 09:35:00,28.31,28.34,28.14,28.19,1300.0,22.9669,22.9912,22.829,22.8696,1300.0
2020-10-26 09:40:00,28.22,28.33,28.2,28.23,589.0,22.8939,22.9831,22.8777,22.902,589.0
2020-10-26 09:45:00,28.16,28.25,28.16,28.23,950.0,22.8452,22.9182,22.8452,22.902,950.0
2020-10-26 09:50:00,28.17,28.4,28.13,28.4,1792.0,22.8533,23.0399,22.8209,23.0399,1792.0
2020-10-26 09:55:00,28.37,28.48,28.37,28.48,1124.0,23.0156,23.1048,23.0156,23.1048,1124.0
2020-10-26 10:00:00,28.46,28.56,28.45,28.56,2687.0,23.0886,23.1697,23.0805,23.1697,2687.0
2020-10-26 10:05:00,28.59,28.72,28.59,28.62,1300.0,23.1941,23.2995,23.1941,23.2184,1300.0
2020-10-26 10:10:00,28.5,28.56,28.47,28.48,900.0,23.121,23.1697,23.0967,23.1048,900.0
2020-10-26 10:15:00,28.5,28.51,28.48,28.51,500.0,23.121,23.1292,23.1048,23.1292,500.0
2020-10-26 10:20:00,28.3,28.4,28.3,28.35,500.0,22.9588,23.0399,22.9588,22.9994,500.0
2020-10-26 10:25:00,28.26,28.3,28.25,28.3,1025.0,22.9263,22.9588,22.9182,22.9588,1025.0
2020-10-26 10:30:00,28.29,28.29,28.16,28.16,2755.0,22.9507,22.9507,22.8452,22.8452,2755.0
2020-10-26 10:35:00,28.13,28.13,28.08,28.09,700.0,22.8209,22.8209,22.7803,22.7884,700.0
2020-10-26 10:40:00,28.1,28.25,28.1,28.25,3098.0,22.7965,22.9182,22.7965,22.9182,3098.0
2020-10-26 10:45:00,28.22,28.24,28.17,28.19,930.0,22.8939,22.9101,22.8533,22.8696,930.0
2020-10-26 10:50:00,28.13,28.13,28.1,28.12,948.0,22.8209,22.8209,22.7965,22.8128,948.0
2020-10-26 10:55:00,28.11,28.13,28.09,28.11,600.0,22.8046,22.8209,22.7884,22.8046,600.0
2020-10-26 11:00:00,28.12,28.12,27.96,27.96,3600.0,22.8128,22.8128,22.683,22.683,3600.0
2020-10-26 11:05:00,27.93,27.97,27.91,27.95,1100.0,22.6586,22.6911,22.6424,22.6748,1100.0
2020-10-26 11:10:00,27.95,28.06,27.95,28.05,611.0,22.6748,22.7641,22.6748,22.756,611.0
2020-10-26 11:15:00,27.9,27.93,27.88,27.88,900.0,22.6343,22.6586,22.6181,22.6181,900.0
2020-10-26 11:20:00,27.9,28.01,27.88,28.01,4559.0,22.6343,22.7235,22.6181,22.7235,4559.0
2020-10-26 11:25:00,27.98,28.09,27.93,27.94,22078.0,22.6992,22.7884,22.6586,22.6667,22078.0
2020-10-26 11:30:00,27.94,27.94,27.79,27.81,3093.0,22.6667,22.6667,22.545,22.5613,3093.0
2020-10-26 11:35:00,27.79,27.88,27.79,27.88,1100.0,22.545,22.6181,22.545,22.6181,1100.0
2020-10-26 11:40:00,27.84,27.84,27.79,27.84,818.0,22.5856,22.5856,22.545,22.5856,818.0
2020-10-26 11:45:00,27.88,27.93,27.88,27.93,1300.0,22.6181,22.6586,22.6181,22.6586,1300.0
2020-10-26 11:50:00,27.92,27.92,27.73,27.73,2903.0,22.6505,22.6505,22.4964,22.4964,2903.0
2020-10-26 11:55:00,27.71,27.83,27.71,27.83,1113.0,22.4801,22.5775,22.4801,22.5775,1113.0
2020-10-26 12:00:00,27.82,27.84,27.82,27.84,998.0,22.5694,22.5856,22.5694,22.5856,998.0
2020-10-26 12:05:00,27.88,27.88,27.79,27.79,633.0,22.6181,22.6181,22.545,22.545,633.0
2020-10-26 12:10:00,27.78,27.78,27.73,27.75,1841.0,22.5369,22.5369,22.4964,22.5126,1841.0
2020-10-26 12:15:00,27.76,27.78,27.73,27.74,1200.0,22.5207,22.5369,22.4964,22.5045,1200.0
2020-10-26 12:20:00,27.72,27.73,27.68,27.69,4524.0,22.4883,22.4964,22.4558,22.4639,4524.0
2020-10-26 12:25:00,27.69,27.71,27.66,27.71,1496.0,22.4639,22.4801,22.4396,22.4801,1496.0
2020-10-26 12:30:00,27.7,27.7,27.61,27.68,1700.0,22.472,22.472,22.399,22.4558,1700.0
2020-10-26 12:35:00,27.66,27.67,27.66,27.67,1600.0,22.4396,22.4477,22.4396,22.4477,1600.0
2020-10-26 12:40:00,27.68,27.73,27.68,27.71,4460.0,22.4558,22.4964,22.4558,22.4801,4460.0
2020-10-26 12:45:00,27.71,27.71,27.65,27.69,9809.0,22.4801,22.4801,22.4315,22.4639,9809.0
2020-10-26 12:50:00,27.64,27.64,27.6,27.6,800.0,22.4234,22.4234,22.3909,22.3909,800.0
2020-10-26 12:55:00,27.56,27.65,27.52,27.63,700.0,22.3585,22.4315,22.326,22.4152,700.0
2020-10-26 13:00:00,27.64,27.64,27.54,27.54,2195.0,22.4234,22.4234,22.3422,22.3422,2195.0
2020-10-26 13:05:00,27.55,27.56,27.43,27.48,2950.0,22.3503,22.3585,22.253,22.2936,2950.0
2020-10-26 13:10:00,27.48,27.49,27.4,27.4,480.0,22.2936,22.3017,22.2287,22.2287,480.0
2020-10-26 13:15:00,27.39,27.41,27.39,27.4,400.0,22.2205,22.2368,22.2205,22.2287,400.0
2020-10-26 13:20:00,27.42,27.42,27.38,27.41,1300.0,22.2449,22.2449,22.2124,22.2368,1300.0
2020-10-26 13:25:00,27.38,27.4,27.36,27.4,500.0,22.2124,22.2287,22.1962,22.2287,500.0
2020-10-26 13:30:00,27.3,27.3,27.25,27.25,3354.0,22.1475,22.1475,22.107,22.107,3354.0
2020-10-26 13:35:00,27.26,27.3,27.26,27.3,600.0,22.1151,22.1475,22.1151,22.1475,600.0
2020-10-26 13:40:00,27.44,27.44,27.32,27.32,1456.0,22.2611,22.2611,22.1638,22.1638,1456.0
2020-10-26 13:45:00,27.31,27.32,27.29,27.3,600.0,22.1556,22.1638,22.1394,22.1475,600.0
2020-10-26 13:50:00,27.29,27.46,27.29,27.39,1500.0,22.1394,22.2773,22.1394,22.2205,1500.0
2020-10-26 13:55:00,27.42,27.44,27.41,27.42,800.0,22.2449,22.2611,22.2368,22.2449,800.0
2020-10-26 14:00:00,27.41,27.44,27.39,27.43,800.0,22.2368,22.2611,22.2205,22.253,800.0
2020-10-26 14:05:00,27.45,27.5,27.45,27.45,1788.0,22.2692,22.3098,22.2692,22.2692,1788.0
2020-10-26 14:10:00,27.43,27.43,27.43,27.43,100.0,22.253,22.253,22.253,22.253,100.0
2020-10-26 14:15:00,27.43,27.48,27.4,27.48,1006.0,22.253,22.2936,22.2287,22.2936,1006.0
2020-10-26 14:20:00,27.51,27.53,27.51,27.53,600.0,22.3179,22.3341,22.3179,22.3341,600.0
2020-10-26 14:25:00,27.51,27.64,27.5,27.64,9475.0,22.3179,22.4234,22.3098,22.4234,9475.0
2020-10-26 14:30:00,27.56,27.6,27.52,27.58,1200.0,22.3585,22.3909,22.326,22.3747,1200.0
2020-10-26 14:35:00,27.59,27.59,27.52,27.53,1005.0,22.3828,22.3828,22.326,22.3341,1005.0
2020-10-26 14:40:00,27.5,27.57,27.5,27.57,1400.0,22.3098,22.3666,22.3098,22.3666,1400.0
2020-10-26 14:45:00,27.49,27.55,27.49,27.55,600.0,22.3017,22.3503,22.3017,22.3503,600.0
2020-10-26 14:50:00,27.61,27.61,27.55,27.55,600.0,22.399,22.399,22.3503,22.3503,600.0
2020-10-26 14:55:00,27.54,27.54,27.5,27.52,1100.0,22.3422,22.3422,22.3098,22.326,1100.0
2020-10-26 15:00:00,27.49,27.54,27.49,27.53,1389.0,22.3017,22.3422,22.3017,22.3341,1389.0
2020-10-26 15:05:00,27.54,27.54,27.45,27.46,900.0,22.3422,22.3422,22.2692,22.2773,900.0
2020-10-26 15:10:00,27.47,27.49,27.42,27.43,1150.0,22.2854,22.3017,22.2449,22.253,1150.0
2020-10-26 15:15:00,27.44,27.54,27.44,27.51,1500.0,22.2611,22.3422,22.2611,22.3179,1500.0
2020-10-26 15:20:00,27.52,27.56,27.52,27.55,1500.0,22.326,22.3585,22.326,22.3503,1500.0
2020-10-26 15:25:00,27.58,27.6,27.57,27.58,900.0,22.3747,22.3909,22.3666,22.3747,900.0
2020-10-26 15:30:00,27.58,27.6,27.56,27.6,2000.0,22.3747,22.3909,22.3585,22.3909,2000.0
2020-10-26 15:35:00,27.58,27.64,27.58,27.59,2175.0,22.3747,22.4234,22.3747,22.3828,2175.0
2020-10-26 15:40:00,27.58,27.58,27.47,27.5,1986.0,22.3747,22.3747,22.2854,22.3098,1986.0
2020-10-26 15:45:00,27.51,27.51,27.38,27.39,5132.0,22.3179,22.3179,22.2124,22.2205,5132.0
2020-10-26 15:50:00,27.36,27.53,27.36,27.49,7560.0,22.1962,22.3341,22.1962,22.3017,7560.0
2020-10-26 15:55:00,27.5,27.56,27.5,27.53,8352.0,22.3098,22.3585,22.3098,22.3341,8352.0
2020-10-27 09:30:00,27.18,27.18,26.91,27.14,2100.0,22.0502,22.0502,21.8311,22.0177,2100.0
2020-10-27 09:35:00,27.08,27.1,26.99,27.05,4300.0,21.969,21.9853,21.896,21.9447,4300.0
2020-10-27 09:40:00,27.03,27.09,26.88,26.9,3316.0,21.9285,21.9772,21.8068,21.823,3316.0
2020-10-27 09:45:00,26.93,26.93,26.76,26.84,2110.0,21.8474,21.8474,21.7094,21.7743,2110.0
2020-10-27 09:50:00,26.9,26.93,26.86,26.91,10366.0,21.823,21.8474,21.7906,21.8311,10366.0
2020-10-27 09:55:00,26.9,26.98,26.83,26.95,4365.0,21.823,21.8879,21.7662,21.8636,4365.0
2020-10-27 10:00:00,26.97,27.17,26.97,27.16,3589.0,21.8798,22.0421,21.8798,22.0339,3589.0
2020-10-27 10:05:00,27.16,27.17,26.89,26.89,2609.0,22.0339,22.0421,21.8149,21.8149,2609.0
2020-10-27 10:10:00,26.88,26.88,26.8,26.85,8198.0,21.8068,21.8068,21.7419,21.7825,8198.0
2020-10-27 10:15:00,26.81,26.86,26.74,26.75,2511.0,21.75,21.7906,21.6932,21.7013,2511.0
2020-10-27 10:20:00,26.72,26.76,26.64,26.71,5284.0,21.677,21.7094,21.6121,21.6689,5284.0
2020-10-27 10:25:00,26.7,26.85,26.62,26.82,2800.0,21.6608,21.7825,21.5959,21.7581,2800.0
2020-10-27 10:30:00,26.91,26.93,26.65,26.68,8112.0,21.8311,21.8474,21.6202,21.6445,8112.0
2020-10-27 10:35:00,26.73,26.73,26.62,26.62,1800.0,21.6851,21.6851,21.5959,21.5959,1800.0
2020-10-27 10:40:00,26.6,26.65,26.6,26.63,4667.0,21.5796,21.6202,21.5796,21.604,4667.0
2020-10-27 10:45:00,26.6,26.8,26.59,26.78,3800.0,21.5796,21.7419,21.5715,21.7257,3800.0
2020-10-27 10:50:00,26.76,26.8,26.56,26.59,3146.0,21.7094,21.7419,21.5472,21.5715,3146.0
2020-10-27 10:55:00,26.6,26.61,26.51,26.56,4279.0,21.5796,21.5878,21.5066,21.5472,4279.0
2020-10-27 11:00:00,26.58,26.61,26.52,26.6,2300.0,21.5634,21.5878,21.5147,21.5796,2300.0
2020-10-27 11:05:00,26.63,26.69,26.61,26.63,1900.0,21.604,21.6527,21.5878,21.604,1900.0
2020-10-27 11:10:00,26.6,26.66,26.59,26.62,1940.0,21.5796,21.6283,21.5715,21.5959,1940.0
2020-10-27 11:15:00,26.61,26.62,26.58,26.58,1200.0,21.5878,21.5959,21.5634,21.5634,1200.0
2020-10-27 11:20:00,26.52,26.6,26.52,26.53,2800.0,21.5147,21.5796,21.5147,21.5229,2800.0
2020-10-27 11:25:00,26.54,26.58,26.54,26.56,1400.0,21.531,21.5634,21.531,21.5472,1400.0
2020-10-27 11:30:00,26.53,26.6,26.47,26.47,4869.0,21.5229,21.5796,21.4742,21.4742,4869.0
2020-10-27 11:35:00,26.48,26.58,26.47,26.58,4700.0,21.4823,21.5634,21.4742,21.5634,4700.0
2020-10-27 11:40:00,26.59,26.61,26.59,26.59,600.0,21.5715,21.5878,21.5715,21.5715,600.0
2020-10-27 11:45:00,26.66,26.7,26.62,26.68,2050.0,21.6283,21.6608,21.5959,21.6445,2050.0
2020-10-27 11:50:00,26.69,26.74,26.67,26.72,1700.0,21.6527,21.6932,21.6364,21.677,1700.0
2020-10-27 11:55:00,26.75,26.77,26.74,26.76,1600.0,21.7013,21.7176,21.6932,21.7094,1600.0
2020-10-27 12:00:00,26.77,26.81,26.73,26.77,1300.0,21.7176,21.75,21.6851,21.7176,1300.0
2020-10-27 12:05:00,26.8,26.85,26.74,26.74,1370.0,21.7419,21.7825,21.6932,21.6932,1370.0
2020-10-27 12:10:00,26.77,26.77,26.67,26.67,1400.0,21.7176,21.7176,21.6364,21.6364,1400.0
2020-10-27 12:15:00,26.64,26.68,26.63,26.66,1600.0,21.6121,21.6445,21.604,21.6283,1600.0
2020-10-27 12:20:00,26.68,26.7,26.68,26.68,2252.0,21.6445,21.6608,21.6445,21.6445,2252.0
2020-10-27 12:25:00,26.64,26.69,26.63,26.64,2800.0,21.6121,21.6527,21.604,21.6121,2800.0
2020-10-27 12:30:00,26.65,26.65,26.59,26.59,1200.0,21.6202,21.6202,21.5715,21.5715,1200.0
2020-10-27 12:35:00,26.59,26.68,26.57,26.66,2099.0,21.5715,21.6445,21.5553,21.6283,2099.0
2020-10-27 12:40:00,26.6,26.62,26.52,26.57,2688.0,21.5796,21.5959,21.5147,21.5553,2688.0
2020-10-27 12:45:00,26.58,26.62,26.58,26.61,2906.0,21.5634,21.5959,21.5634,21.5878,2906.0
2020-10-27 12:50:00,26.61,26.62,26.51,26.52,2579.0,21.5878,21.5959,21.5066,21.5147,2579.0
2020-10-27 12:55:00,26.56,26.61,26.56,26.61,1400.0,21.5472,21.5878,21.5472,21.5878,1400.0
2020-10-27 13:00:00,26.61,26.61,26.52,26.52,1200.0,21.5878,21.5878,21.5147,21.5147,1200.0
2020-10-27 13:05:00,26.51,26.53,26.45,26.48,2737.0,21.5066,21.5229,21.458,21.4823,2737.0
2020-10-27 13:10:00,26.49,26.67,26.49,26.67,3535.0,21.4904,21.6364,21.4904,21.6364,3535.0
2020-10-27 13:15:00,26.7,26.73,26.65,26.66,1511.0,21.6608,21.6851,21.6202,21.6283,1511.0
2020-10-27 13:20:00,26.69,26.75,26.69,26.75,2208.0,21.6527,21.7013,21.6527,21.7013,2208.0
2020-10-27 13:25:00,26.75,26.82,26.75,26.82,2000.0,21.7013,21.7581,21.7013,21.7581,2000.0
2020-10-27 13:30:00,26.85,26.87,26.78,26.79,4051.0,21.7825,21.7987,21.7257,21.7338,4051.0
2020-10-27 13:35:00,26.74,26.81,26.74,26.8,3772.0,21.6932,21.75,21.6932,21.7419,3772.0
2020-10-27 13:40:00,26.78,26.79,26.71,26.79,2211.0,21.7257,21.7338,21.6689,21.7338,2211.0
2020-10-27 13:45:00,26.81,26.89,26.8,26.87,2900.0,21.75,21.8149,21.7419,21.7987,2900.0
2020-10-27 13:50:00,26.88,26.92,26.78,26.86,7938.0,21.8068,21.8392,21.7257,21.7906,7938.0
2020-10-27 13:55:00,26.87,26.91,26.87,26.89,2212.0,21.7987,21.8311,21.7987,21.8149,2212.0
2020-10-27 14:00:00,26.88,26.89,26.79,26.82,800.0,21.8068,21.8149,21.7338,21.7581,800.0
2020-10-27 14:05:00,26.84,26.84,26.76,26.79,1113.0,21.7743,21.7743,21.7094,21.7338,1113.0
2020-10-27 14:10:00,26.78,26.81,26.76,26.81,889.0,21.7257,21.75,21.7094,21.75,889.0
2020-10-27 14:15:00,26.81,26.84,26.76,26.77,5194.0,21.75,21.7743,21.7094,21.7176,5194.0
2020-10-27 14:20:00,26.77,26.81,26.74,26.8,1500.0,21.7176,21.75,21.6932,21.7419,1500.0
2020-10-27 14:25:00,26.8,26.8,26.76,26.78,1800.0,21.7419,21.7419,21.7094,21.7257,1800.0
2020-10-27 14:30:00,26.76,26.77,26.71,26.77,1598.0,21.7094,21.7176,21.6689,21.7176,1598.0
2020-10-27 14:35:00,26.77,26.8,26.76,26.78,1600.0,21.7176,21.7419,21.7094,21.7257,1600.0
2020-10-27 14:40:00,26.77,26.81,26.74,26.76,2100.0,21.7176,21.75,21.6932,21.7094,2100.0
2020-10-27 14:45:00,26.77,26.77,26.73,26.76,2395.0,21.7176,21.7176,21.6851,21.7094,2395.0
2020-10-27 14:50:00,26.76,26.8,26.75,26.8,1900.0,21.7094,21.7419,21.7013,21.7419,1900.0
2020-10-27 14:55:00,26.79,26.82,26.75,26.81,7744.0,21.7338,21.7581,21.7013,21.75,7744.0
2020-10-27 15:00:00,26.79,26.83,26.76,26.83,1805.0,21.7338,21.7662,21.7094,21.7662,1805.0
2020-10-27 15:05:00,26.83,26.83,26.75,26.75,2200.0,21.7662,21.7662,21.7013,21.7013,2200.0
2020-10-27 15:10:00,26.77,26.84,26.77,26.82,1900.0,21.7176,21.7743,21.7176,21.7581,1900.0
2020-10-27 15:15:00,26.8,26.81,26.79,26.79,1314.0,21.7419,21.75,21.7338,21.7338,1314.0
2020-10-27 15:20:00,26.78,26.84,26.78,26.79,3005.0,21.7257,21.7743,21.7257,21.7338,3005.0
2020-10-27 15:25:00,26.78,26.78,26.73,26.73,1878.0,21.7257,21.7257,21.6851,21.6851,1878.0
2020-10-27 15:30:00,26.73,26.77,26.72,26.77,2969.0,21.6851,21.7176,21.677,21.7176,2969.0
2020-10-27 15:35:00,26.79,26.79,26.73,26.73,1400.0,21.7338,21.7338,21.6851,21.6851,1400.0
2020-10-27 15:40:00,26.73,26.73,26.55,26.58,5445.0,21.6851,21.6851,21.5391,21.5634,5445.0
2020-10-27 15:45:00,26.6,26.65,26.57,26.65,2754.0,21.5796,21.6202,21.5553,21.6202,2754.0
2020-10-27 15:50:00,26.63,26.64,26.51,26.59,12458.0,21.604,21.6121,21.5066,21.5715,12458.0
2020-10-27 15:55:00,26.59,26.67,26.58,26.58,16187.0,21.5715,21.6364,21.5634,21.5634,16187.0
2020-10-28 09:30:00,25.42,25.52,24.91,24.94,21795.0,20.6223,20.7035,20.2086,20.2329,21795.0
2020-10-28 09:35:00,24.98,25.32,24.98,25.18,10626.0,20.2654,20.5412,20.2654,20.4276,10626.0
2020-10-28 09:40:00,25.12,25.35,25.12,25.21,4150.0,20.379,20.5656,20.379,20.452,4150.0
2020-10-28 09:45:00,25.22,25.23,25.08,25.15,8117.0,20.4601,20.4682,20.3465,20.4033,8117.0
2020-10-28 09:50:00,25.15,25.15,24.94,24.96,7285.0,20.4033,20.4033,20.2329,20.2492,7285.0
2020-10-28 09:55:00,24.93,24.96,24.76,24.77,12395.0,20.2248,20.2492,20.0869,20.095,12395.0
2020-10-28 10:00:00,24.75,24.92,24.73,24.8,5470.0,20.0788,20.2167,20.0626,20.1194,5470.0
2020-10-28 10:05:00,24.81,24.82,24.73,24.8,16059.0,20.1275,20.1356,20.0626,20.1194,16059.0
2020-10-28 10:10:00,24.76,24.87,24.76,24.81,2800.0,20.0869,20.1762,20.0869,20.1275,2800.0
2020-10-28 10:15:00,24.84,24.94,24.84,24.84,1788.0,20.1518,20.2329,20.1518,20.1518,1788.0
2020-10-28 10:20:00,24.75,24.75,24.65,24.69,4592.0,20.0788,20.0788,19.9977,20.0301,4592.0
2020-10-28 10:25:00,24.69,24.7,24.62,24.64,4934.0,20.0301,20.0382,19.9733,19.9896,4934.0
2020-10-28 10:30:00,24.65,24.72,24.52,24.64,4735.0,19.9977,20.0545,19.8922,19.9896,4735.0
2020-10-28 10:35:00,24.61,24.9,24.61,24.9,4397.0,19.9652,20.2005,19.9652,20.2005,4397.0
2020-10-28 10:40:00,24.89,24.91,24.83,24.86,4300.0,20.1924,20.2086,20.1437,20.168,4300.0
2020-10-28 10:45:00,24.84,24.89,24.75,24.82,6142.0,20.1518,20.1924,20.0788,20.1356,6142.0
2020-10-28 10:50:00,24.83,24.86,24.74,24.77,6742.0,20.1437,20.168,20.0707,20.095,6742.0
2020-10-28 10:55:00,24.76,24.8,24.7,24.71,8876.0,20.0869,20.1194,20.0382,20.0463,8876.0
2020-10-28 11:00:00,24.7,24.84,24.7,24.84,8553.0,20.0382,20.1518,20.0382,20.1518,8553.0
2020-10-28 11:05:00,24.85,25.01,24.85,24.98,3751.0,20.1599,20.2897,20.1599,20.2654,3751.0
2020-10-28 11:10:00,24.97,25.08,24.92,24.94,2900.0,20.2573,20.3465,20.2167,20.2329,2900.0
2020-10-28 11:15:00,24.94,25.07,24.94,25.03,4100.0,20.2329,20.3384,20.2329,20.306,4100.0
2020-10-28 11:20:00,25.0,25.02,24.96,25.02,1700.0,20.2816,20.2978,20.2492,20.2978,1700.0
2020-10-28 11:25:00,25.05,25.17,25.02,25.17,5000.0,20.3222,20.4195,20.2978,20.4195,5000.0
2020-10-28 11:30:00,25.15,25.24,25.11,25.24,4800.0,20.4033,20.4763,20.3709,20.4763,4800.0
2020-10-28 11:35:00,25.23,25.39,25.23,25.39,6077.0,20.4682,20.598,20.4682,20.598,6077.0
2020-10-28 11:40:00,25.39,25.54,25.34,25.46,3740.0,20.598,20.7197,20.5574,20.6548,3740.0
2020-10-28 11:45:00,25.51,25.68,25.51,25.68,2416.0,20.6954,20.8333,20.6954,20.8333,2416.0
2020-10-28 11:50:00,25.66,25.87,25.66,25.87,3725.0,20.8171,20.9874,20.8171,20.9874,3725.0
2020-10-28 11:55:00,25.84,25.87,25.77,25.83,2000.0,20.9631,20.9874,20.9063,20.955,2000.0
2020-10-28 12:00:00,25.87,26.03,25.87,26.03,4257.0,20.9874,21.1172,20.9874,21.1172,4257.0
2020-10-28 12:05:00,26.02,26.06,25.92,25.92,3280.0,21.1091,21.1416,21.028,21.028,3280.0
2020-10-28 12:10:00,25.97,26.0,25.93,25.93,1500.0,21.0685,21.0929,21.0361,21.0361,1500.0
2020-10-28 12:15:00,25.89,25.89,25.82,25.86,2998.0,21.0036,21.0036,20.9469,20.9793,2998.0
2020-10-28 12:20:00,25.83,25.89,25.75,25.78,1900.0,20.955,21.0036,20.8901,20.9144,1900.0
2020-10-28 12:25:00,25.79,25.88,25.77,25.88,2400.0,20.9225,20.9955,20.9063,20.9955,2400.0
2020-10-28 12:30:00,25.85,25.92,25.82,25.86,2177.0,20.9712,21.028,20.9469,20.9793,2177.0
2020-10-28 12:35:00,25.87,25.88,25.75,25.75,1100.0,20.9874,20.9955,20.8901,20.8901,1100.0
2020-10-28 12:40:00,25.75,25.78,25.66,25.78,1400.0,20.8901,20.9144,20.8171,20.9144,1400.0
2020-10-28 12:45:00,25.69,25.69,25.57,25.57,1410.0,20.8414,20.8414,20.744,20.744,1410.0
2020-10-28 12:50:00,25.54,25.55,25.46,25.47,8587.0,20.7197,20.7278,20.6548,20.6629,8587.0
2020-10-28 12:55:00,25.4,25.46,25.37,25.45,3705.0,20.6061,20.6548,20.5818,20.6467,3705.0
2020-10-28 13:00:00,25.44,25.47,25.31,25.33,4440.0,20.6386,20.6629,20.5331,20.5493,4440.0
2020-10-28 13:05:00,25.33,25.43,25.32,25.32,3396.0,20.5493,20.6305,20.5412,20.5412,3396.0
2020-10-28 13:10:00,25.34,25.39,25.34,25.34,2181.0,20.5574,20.598,20.5574,20.5574,2181.0
2020-10-28 13:15:00,25.33,25.34,25.29,25.3,1747.0,20.5493,20.5574,20.5169,20.525,1747.0
2020-10-28 13:20:00,25.32,25.32,25.15,25.23,3189.0,20.5412,20.5412,20.4033,20.4682,3189.0
2020-10-28 13:25:00,25.21,25.27,25.14,25.27,2786.0,20.452,20.5007,20.3952,20.5007,2786.0
2020-10-28 13:30:00,25.26,25.29,25.17,25.29,3474.0,20.4925,20.5169,20.4195,20.5169,3474.0
2020-10-28 13:35:00,25.28,25.29,25.26,25.26,1300.0,20.5088,20.5169,20.4925,20.4925,1300.0
2020-10-28 13:40:00,25.22,25.22,25.1,25.11,2298.0,20.4601,20.4601,20.3627,20.3709,2298.0
2020-10-28 13:45:00,25.15,25.24,25.13,25.23,7203.0,20.4033,20.4763,20.3871,20.4682,7203.0
2020-10-28 13:50:00,25.19,25.31,25.18,25.31,2478.0,20.4358,20.5331,20.4276,20.5331,2478.0
2020-10-28 13:55:00,25.3,25.35,25.25,25.26,4399.0,20.525,20.5656,20.4844,20.4925,4399.0
2020-10-28 14:00:00,25.21,25.22,25.16,25.18,5444.0,20.452,20.4601,20.4114,20.4276,5444.0
2020-10-28 14:05:00,25.19,25.21,25.19,25.21,700.0,20.4358,20.452,20.4358,20.452,700.0
2020-10-28 14:10:00,25.19,25.19,25.08,25.12,3114.0,20.4358,20.4358,20.3465,20.379,3114.0
2020-10-28 14:15:00,25.13,25.24,25.13,25.22,3305.0,20.3871,20.4763,20.3871,20.4601,3305.0
2020-10-28 14:20:00,25.23,25.31,25.21,25.3,2100.0,20.4682,20.5331,20.452,20.525,2100.0
2020-10-28 14:25:00,25.28,25.28,25.19,25.24,3600.0,20.5088,20.5088,20.4358,20.4763,3600.0
2020-10-28 14:30:00,25.26,25.27,25.21,25.23,3499.0,20.4925,20.5007,20.452,20.4682,3499.0
2020-10-28 14:35:00,25.23,25.24,25.2,25.21,3782.0,20.4682,20.4763,20.4439,20.452,3782.0
2020-10-28 14:40:00,25.22,25.24,25.18,25.24,2199.0,20.4601,20.4763,20.4276,20.4763,2199.0
2020-10-28 14:45:00,25.23,25.33,25.22,25.26,4399.0,20.4682,20.5493,20.4601,20.4925,4399.0
2020-10-28 14:50:00,25.24,25.25,25.13,25.13,7572.0,20.4763,20.4844,20.3871,20.3871,7572.0
2020-10-28 14:55:00,25.13,25.26,25.13,25.21,2900.0,20.3871,20.4925,20.3871,20.452,2900.0
2020-10-28 15:00:00,25.2,25.21,24.98,24.99,5214.0,20.4439,20.452,20.2654,20.2735,5214.0
2020-10-28 15:05:00,24.98,25.01,24.94,25.0,3818.0,20.2654,20.2897,20.2329,20.2816,3818.0
2020-10-28 15:10:00,24.94,24.94,24.81,24.86,9005.0,20.2329,20.2329,20.1275,20.168,9005.0
2020-10-28 15:15:00,24.84,24.86,24.77,24.78,4063.0,20.1518,20.168,20.095,20.1031,4063.0
2020-10-28 15:20:00,24.81,24.95,24.8,24.93,2970.0,20.1275,20.2411,20.1194,20.2248,2970.0
2020-10-28 15:25:00,24.96,24.97,24.84,24.84,1678.0,20.2492,20.2573,20.1518,20.1518,1678.0
2020-10-28 15:30:00,24.88,24.91,24.85,24.88,2850.0,20.1843,20.2086,20.1599,20.1843,2850.0
2020-10-28 15:35:00,24.88,24.88,24.78,24.8,3500.0,20.1843,20.1843,20.1031,20.1194,3500.0
2020-10-28 15:40:00,24.78,24.81,24.71,24.8,5309.0,20.1031,20.1275,20.0463,20.1194,5309.0
2020-10-28 15:45:00,24.79,24.79,24.68,24.75,7524.0,20.1113,20.1113,20.022,20.0788,7524.0
2020-10-28 15:50:00,24.77,24.77,24.61,24.69,18381.0,20.095,20.095,19.9652,20.0301,18381.0
2020-10-28 15:55:00,24.68,24.73,24.54,24.54,14482.0,20.022,20.0626,19.9084,19.9084,14482.0
2020-10-29 09:30:00,24.05,24.2,23.83,23.85,12242.0,19.5109,19.6326,19.3324,19.3487,12242.0
2020-10-29 09:35:00,23.8,23.91,23.71,23.77,5233.0,19.3081,19.3973,19.2351,19.2838,5233.0
2020-10-29 09:40:00,23.7,24.0,23.64,24.0,1590.0,19.227,19.4704,19.1783,19.4704,1590.0
2020-10-29 09:45:00,24.03,24.1,23.98,24.08,2567.0,19.4947,19.5515,19.4541,19.5353,2567.0
2020-10-29 09:50:00,24.0,24.1,23.99,24.06,10436.0,19.4704,19.5515,19.4622,19.519,10436.0
2020-10-29 09:55:00,24.08,24.08,23.95,23.95,1750.0,19.5353,19.5353,19.4298,19.4298,1750.0
2020-10-29 10:00:00,23.93,24.21,23.93,24.16,3660.0,19.4136,19.6407,19.4136,19.6002,3660.0
2020-10-29 10:05:00,24.12,24.14,23.89,23.89,5147.0,19.5677,19.5839,19.3811,19.3811,5147.0
2020-10-29 10:10:00,23.89,24.0,23.86,23.87,1900.0,19.3811,19.4704,19.3568,19.3649,1900.0
2020-10-29 10:15:00,23.89,23.95,23.83,23.95,2702.0,19.3811,19.4298,19.3324,19.4298,2702.0
2020-10-29 10:20:00,23.96,24.15,23.93,24.15,3350.0,19.4379,19.592,19.4136,19.592,3350.0
2020-10-29 10:25:00,24.14,24.28,24.13,24.28,1200.0,19.5839,19.6975,19.5758,19.6975,1200.0
2020-10-29 10:30:00,24.33,24.68,24.3,24.56,8731.0,19.7381,20.022,19.7137,19.9247,8731.0
2020-10-29 10:35:00,24.59,24.69,24.55,24.68,6349.0,19.949,20.0301,19.9165,20.022,6349.0
2020-10-29 10:40:00,24.7,24.75,24.66,24.68,5762.0,20.0382,20.0788,20.0058,20.022,5762.0
2020-10-29 10:45:00,24.71,24.76,24.7,24.74,21191.0,20.0463,20.0869,20.0382,20.0707,21191.0
2020-10-29 10:50:00,24.75,24.81,24.56,24.63,9597.0,20.0788,20.1275,19.9247,19.9814,9597.0
2020-10-29 10:55:00,24.6,24.61,24.51,24.54,4579.0,19.9571,19.9652,19.8841,19.9084,4579.0
2020-10-29 11:00:00,24.51,24.57,24.46,24.46,2335.0,19.8841,19.9328,19.8435,19.8435,2335.0
2020-10-29 11:05:00,24.45,24.46,24.3,24.34,2241.0,19.8354,19.8435,19.7137,19.7462,2241.0
2020-10-29 11:10:00,24.29,24.36,24.27,24.36,4755.0,19.7056,19.7624,19.6894,19.7624,4755.0
2020-10-29 11:15:00,24.35,24.45,24.33,24.43,1000.0,19.7543,19.8354,19.7381,19.8192,1000.0
2020-10-29 11:20:00,24.39,24.44,24.35,24.37,1200.0,19.7867,19.8273,19.7543,19.7705,1200.0
2020-10-29 11:25:00,24.34,24.37,24.29,24.29,1732.0,19.7462,19.7705,19.7056,19.7056,1732.0
2020-10-29 11:30:00,24.29,24.29,24.17,24.17,2663.0,19.7056,19.7056,19.6083,19.6083,2663.0
2020-10-29 11:35:00,24.17,24.26,24.17,24.26,1000.0,19.6083,19.6813,19.6083,19.6813,1000.0
2020-10-29 11:40:00,24.27,24.27,24.23,24.23,2100.0,19.6894,19.6894,19.6569,19.6569,2100.0
2020-10-29 11:45:00,24.21,24.32,24.17,24.28,1655.0,19.6407,19.73,19.6083,19.6975,1655.0
2020-10-29 11:50:00,24.27,24.4,24.27,24.34,1500.0,19.6894,19.7949,19.6894,19.7462,1500.0
2020-10-29 11:55:00,24.4,24.4,24.3,24.3,1100.0,19.7949,19.7949,19.7137,19.7137,1100.0
2020-10-29 12:00:00,24.32,24.39,24.32,24.38,2200.0,19.73,19.7867,19.73,19.7786,2200.0
2020-10-29 12:05:00,24.34,24.45,24.34,24.43,1300.0,19.7462,19.8354,19.7462,19.8192,1300.0
2020-10-29 12:10:00,24.44,24.49,24.41,24.49,1889.0,19.8273,19.8679,19.803,19.8679,1889.0
2020-10-29 12:15:00,24.53,24.53,24.39,24.41,1999.0,19.9003,19.9003,19.7867,19.803,1999.0
2020-10-29 12:20:00,24.4,24.4,24.32,24.34,2239.0,19.7949,19.7949,19.73,19.7462,2239.0
2020-10-29 12:25:00,24.42,24.47,24.41,24.46,1200.0,19.8111,19.8516,19.803,19.8435,1200.0
2020-10-29 12:30:00,24.45,24.49,24.43,24.47,4300.0,19.8354,19.8679,19.8192,19.8516,4300.0
2020-10-29 12:35:00,24.47,24.53,24.46,24.53,3370.0,19.8516,19.9003,19.8435,19.9003,3370.0
2020-10-29 12:40:00,24.54,24.7,24.54,24.69,2519.0,19.9084,20.0382,19.9084,20.0301,2519.0
2020-10-29 12:45:00,24.69,24.71,24.62,24.62,2200.0,20.0301,20.0463,19.9733,19.9733,2200.0
2020-10-29 12:50:00,24.63,24.66,24.61,24.64,1900.0,19.9814,20.0058,19.9652,19.9896,1900.0
2020-10-29 12:55:00,24.64,24.64,24.54,24.56,2300.0,19.9896,19.9896,19.9084,19.9247,2300.0
2020-10-29 13:00:00,24.57,24.59,24.5,24.59,2901.0,19.9328,19.949,19.876,19.949,2901.0
2020-10-29 13:05:00,24.61,24.61,24.53,24.54,2822.0,19.9652,19.9652,19.9003,19.9084,2822.0
2020-10-29 13:10:00,24.5,24.5,24.45,24.49,3001.0,19.876,19.876,19.8354,19.8679,3001.0
2020-10-29 13:15:00,24.48,24.49,24.45,24.49,2000.0,19.8598,19.8679,19.8354,19.8679,2000.0
2020-10-29 13:20:00,24.47,24.63,24.47,24.62,1100.0,19.8516,19.9814,19.8516,19.9733,1100.0
2020-10-29 13:25:00,24.63,24.7,24.63,24.7,2900.0,19.9814,20.0382,19.9814,20.0382,2900.0
2020-10-29 13:30:00,24.7,24.71,24.69,24.7,4307.0,20.0382,20.0463,20.0301,20.0382,4307.0
2020-10-29 13:35:00,24.7,24.71,24.65,24.71,4630.0,20.0382,20.0463,19.9977,20.0463,4630.0
2020-10-29 13:40:00,24.72,24.89,24.72,24.88,7506.0,20.0545,20.1924,20.0545,20.1843,7506.0
2020-10-29 13:45:00,24.86,24.97,24.85,24.96,2683.0,20.168,20.2573,20.1599,20.2492,2683.0
2020-10-29 13:50:00,24.98,25.0,24.96,24.99,3022.0,20.2654,20.2816,20.2492,20.2735,3022.0
2020-10-29 13:55:00,24.99,24.99,24.92,24.98,5053.0,20.2735,20.2735,20.2167,20.2654,5053.0
2020-10-29 14:00:00,24.99,25.11,24.99,25.03,8223.0,20.2735,20.3709,20.2735,20.306,8223.0
2020-10-29 14:05:00,25.01,25.01,24.93,25.0,2299.0,20.2897,20.2897,20.2248,20.2816,2299.0
2020-10-29 14:10:00,25.0,25.05,24.96,25.05,1889.0,20.2816,20.3222,20.2492,20.3222,1889.0
2020-10-29 14:15:00,25.03,25.04,24.98,25.03,1572.0,20.306,20.3141,20.2654,20.306,1572.0
2020-10-29 14:20:00,25.04,25.12,25.03,25.11,2100.0,20.3141,20.379,20.306,20.3709,2100.0
2020-10-29 14:25:00,25.1,25.19,25.1,25.11,1427.0,20.3627,20.4358,20.3627,20.3709,1427.0
2020-10-29 14:30:00,25.11,25.23,25.05,25.23,2100.0,20.3709,20.4682,20.3222,20.4682,2100.0
2020-10-29 14:35:00,25.22,25.22,25.15,25.16,1465.0,20.4601,20.4601,20.4033,20.4114,1465.0
2020-10-29 14:40:00,25.15,25.2,25.14,25.14,1400.0,20.4033,20.4439,20.3952,20.3952,1400.0
2020-10-29 14:45:00,25.13,25.15,25.08,25.14,2896.0,20.3871,20.4033,20.3465,20.3952,2896.0
2020-10-29 14:50:00,25.18,25.22,25.15,25.2,5600.0,20.4276,20.4601,20.4033,20.4439,5600.0
2020-10-29 14:55:00,25.21,25.26,25.18,25.2,9706.0,20.452,20.4925,20.4276,20.4439,9706.0
2020-10-29 15:00:00,25.21,25.31,25.2,25.3,3011.0,20.452,20.5331,20.4439,20.525,3011.0
2020-10-29 15:05:00,25.31,25.32,25.27,25.28,3200.0,20.5331,20.5412,20.5007,20.5088,3200.0
2020-10-29 15:10:00,25.26,25.26,25.19,25.21,3530.0,20.4925,20.4925,20.4358,20.452,3530.0
2020-10-29 15:15:00,25.17,25.18,25.13,25.14,5540.0,20.4195,20.4276,20.3871,20.3952,5540.0
2020-10-29 15:20:00,25.11,25.14,25.08,25.11,4050.0,20.3709,20.3952,20.3465,20.3709,4050.0
2020-10-29 15:25:00,25.18,25.27,25.18,25.27,3100.0,20.4276,20.5007,20.4276,20.5007,3100.0
2020-10-29 15:30:00,25.26,25.32,25.22,25.32,3096.0,20.4925,20.5412,20.4601,20.5412,3096.0
2020-10-29 15:35:00,25.31,25.33,25.26,25.32,2327.0,20.5331,20.5493,20.4925,20.5412,2327.0
2020-10-29 15:40:00,25.32,25.35,25.31,25.33,4619.0,20.5412,20.5656,20.5331,20.5493,4619.0
2020-10-29 15:45:00,25.32,25.51,25.32,25.51,5058.0,20.5412,20.6954,20.5412,20.6954,5058.0
2020-10-29 15:50:00,25.52,25.62,25.49,25.6,11715.0,20.7035,20.7846,20.6791,20.7684,11715.0
2020-10-29 15:55:00,25.62,25.62,25.52,25.54,6700.0,20.7846,20.7846,20.7035,20.7197,6700.0
2020-10-30 09:30:00,25.39,25.45,25.21,25.27,750.0,20.598,20.6467,20.452,20.5007,750.0
2020-10-30 09:35:00,25.23,25.41,25.21,25.41,2091.0,20.4682,20.6142,20.452,20.6142,2091.0
2020-10-30 09:40:00,25.16,25.33,25.16,25.33,200.0,20.4114,20.5493,20.4114,20.5493,200.0
2020-10-30 09:45:00,25.27,25.5,25.27,25.33,1121.0,20.5007,20.6872,20.5007,20.5493,1121.0
2020-10-30 09:50:00,25.36,25.36,25.26,25.32,900.0,20.5737,20.5737,20.4925,20.5412,900.0
2020-10-30 09:55:00,25.45,25.79,25.44,25.68,2916.0,20.6467,20.9225,20.6386,20.8333,2916.0
2020-10-30 10:00:00,25.59,25.59,25.42,25.42,300.0,20.7603,20.7603,20.6223,20.6223,300.0
2020-10-30 10:05:00,25.46,25.56,25.4,25.56,3834.0,20.6548,20.7359,20.6061,20.7359,3834.0
2020-10-30 10:10:00,25.59,25.59,25.33,25.35,2200.0,20.7603,20.7603,20.5493,20.5656,2200.0
2020-10-30 10:15:00,25.41,25.41,25.3,25.36,2500.0,20.6142,20.6142,20.525,20.5737,2500.0
2020-10-30 10:20:00,25.3,25.42,25.3,25.34,1042.0,20.525,20.6223,20.525,20.5574,1042.0
2020-10-30 10:25:00,25.31,25.34,25.2,25.24,3333.0,20.5331,20.5574,20.4439,20.4763,3333.0
2020-10-30 10:30:00,25.24,25.29,25.11,25.24,1958.0,20.4763,20.5169,20.3709,20.4763,1958.0
2020-10-30 10:35:00,25.22,25.26,25.17,25.26,1089.0,20.4601,20.4925,20.4195,20.4925,1089.0
2020-10-30 10:40:00,25.2,25.27,25.12,25.15,1564.0,20.4439,20.5007,20.379,20.4033,1564.0
2020-10-30 10:45:00,25.12,25.12,25.0,25.01,2758.0,20.379,20.379,20.2816,20.2897,2758.0
2020-10-30 10:50:00,24.99,25.09,24.98,25.08,973.0,20.2735,20.3546,20.2654,20.3465,973.0
2020-10-30 10:55:00,24.98,24.98,24.89,24.9,2485.0,20.2654,20.2654,20.1924,20.2005,2485.0
2020-10-30 11:00:00,24.87,25.15,24.87,25.09,1781.0,20.1762,20.4033,20.1762,20.3546,1781.0
2020-10-30 11:05:00,25.07,25.07,25.07,25.07,100.0,20.3384,20.3384,20.3384,20.3384,100.0
2020-10-30 11:10:00,25.05,25.19,25.01,25.13,1079.0,20.3222,20.4358,20.2897,20.3871,1079.0
2020-10-30 11:15:00,25.16,25.23,25.04,25.05,1300.0,20.4114,20.4682,20.3141,20.3222,1300.0
2020-10-30 11:20:00,25.04,25.16,25.04,25.16,800.0,20.3141,20.4114,20.3141,20.4114,800.0
2020-10-30 11:25:00,25.16,25.16,25.0,25.04,865.0,20.4114,20.4114,20.2816,20.3141,865.0
2020-10-30 11:30:00,25.11,25.11,25.1,25.1,434.0,20.3709,20.3709,20.3627,20.3627,434.0
2020-10-30 11:35:00,25.06,25.09,25.03,25.09,700.0,20.3303,20.3546,20.306,20.3546,700.0
2020-10-30 11:40:00,25.06,25.08,24.99,25.02,1770.0,20.3303,20.3465,20.2735,20.2978,1770.0
2020-10-30 11:45:00,25.01,25.08,25.01,25.07,795.0,20.2897,20.3465,20.2897,20.3384,795.0
2020-10-30 11:50:00,25.22,25.26,25.22,25.26,500.0,20.4601,20.4925,20.4601,20.4925,500.0
2020-10-30 11:55:00,25.27,25.31,25.27,25.31,300.0,20.5007,20.5331,20.5007,20.5331,300.0
2020-10-30 12:00:00,25.39,25.43,25.39,25.43,300.0,20.598,20.6305,20.598,20.6305,300.0
2020-10-30 12:05:00,25.48,25.48,25.36,25.36,754.0,20.671,20.671,20.5737,20.5737,754.0
2020-10-30 12:10:00,25.29,25.29,25.17,25.2,641.0,20.5169,20.5169,20.4195,20.4439,641.0
2020-10-30 12:15:00,25.26,25.32,25.23,25.32,600.0,20.4925,20.5412,20.4682,20.5412,600.0
2020-10-30 12:20:00,25.3,25.3,25.3,25.3,100.0,20.525,20.525,20.525,20.525,100.0
2020-10-30 12:25:00,25.26,25.32,25.26,25.3,703.0,20.4925,20.5412,20.4925,20.525,703.0
2020-10-30 12:30:00,25.25,25.25,25.18,25.18,700.0,20.4844,20.4844,20.4276,20.4276,700.0
2020-10-30 12:35:00,25.15,25.15,25.06,25.13,600.0,20.4033,20.4033,20.3303,20.3871,600.0
2020-10-30 12:40:00,25.04,25.04,25.0,25.0,700.0,20.3141,20.3141,20.2816,20.2816,700.0
2020-10-30 12:45:00,24.99,25.09,24.99,25.09,300.0,20.2735,20.3546,20.2735,20.3546,300.0
2020-10-30 12:50:00,25.02,25.1,25.02,25.1,1100.0,20.2978,20.3627,20.2978,20.3627,1100.0
2020-10-30 12:55:00,25.02,25.02,25.0,25.0,489.0,20.2978,20.2978,20.2816,20.2816,489.0
2020-10-30 13:00:00,24.99,25.11,24.98,25.09,2279.0,20.2735,20.3709,20.2654,20.3546,2279.0
2020-10-30 13:05:00,25.03,25.03,25.03,25.03,200.0,20.306,20.306,20.306,20.306,200.0
2020-10-30 13:10:00,25.03,25.07,25.03,25.06,1000.0,20.306,20.3384,20.306,20.3303,1000.0
2020-10-30 13:15:00,25.04,25.12,25.04,25.12,500.0,20.3141,20.379,20.3141,20.379,500.0
2020-10-30 13:20:00,25.12,25.22,25.12,25.22,1531.0,20.379,20.4601,20.379,20.4601,1531.0
2020-10-30 13:25:00,25.25,25.27,25.19,25.25,2100.0,20.4844,20.5007,20.4358,20.4844,2100.0
2020-10-30 13:30:00,25.32,25.32,25.23,25.23,1625.0,20.5412,20.5412,20.4682,20.4682,1625.0
2020-10-30 13:35:00,25.24,25.24,25.07,25.1,2400.0,20.4763,20.4763,20.3384,20.3627,2400.0
2020-10-30 13:40:00,25.06,25.06,24.96,24.96,400.0,20.3303,20.3303,20.2492,20.2492,400.0
2020-10-30 13:45:00,24.99,25.1,24.99,25.1,930.0,20.2735,20.3627,20.2735,20.3627,930.0
2020-10-30 13:50:00,25.12,25.18,25.12,25.12,400.0,20.379,20.4276,20.379,20.379,400.0
2020-10-30 13:55:00,25.09,25.38,25.08,25.38,1100.0,20.3546,20.5899,20.3465,20.5899,1100.0
2020-10-30 14:00:00,25.39,25.62,25.39,25.61,1400.0,20.598,20.7846,20.598,20.7765,1400.0
2020-10-30 14:05:00,25.59,25.75,25.59,25.74,600.0,20.7603,20.8901,20.7603,20.882,600.0
2020-10-30 14:10:00,25.8,25.8,25.61,25.67,2065.0,20.9306,20.9306,20.7765,20.8252,2065.0
2020-10-30 14:15:00,25.65,25.67,25.62,25.63,1291.0,20.8089,20.8252,20.7846,20.7927,1291.0
2020-10-30 14:20:00,25.68,25.79,25.68,25.73,1553.0,20.8333,20.9225,20.8333,20.8738,1553.0
2020-10-30 14:25:00,25.74,25.74,25.65,25.65,469.0,20.882,20.882,20.8089,20.8089,469.0
2020-10-30 14:30:00,25.56,25.62,25.55,25.62,1300.0,20.7359,20.7846,20.7278,20.7846,1300.0
2020-10-30 14:35:00,25.69,25.75,25.56,25.75,3300.0,20.8414,20.8901,20.7359,20.8901,3300.0
2020-10-30 14:40:00,25.71,25.71,25.68,25.71,308.0,20.8576,20.8576,20.8333,20.8576,308.0
2020-10-30 14:45:00,25.62,25.77,25.62,25.77,1000.0,20.7846,20.9063,20.7846,20.9063,1000.0
2020-10-30 14:50:00,25.73,25.85,25.73,25.82,1400.0,20.8738,20.9712,20.8738,20.9469,1400.0
2020-10-30 14:55:00,25.85,25.86,25.76,25.8,1329.0,20.9712,20.9793,20.8982,20.9306,1329.0
2020-10-30 15:00:00,25.7,25.73,25.7,25.72,526.0,20.8495,20.8738,20.8495,20.8657,526.0
2020-10-30 15:05:00,25.72,25.75,25.62,25.62,1295.0,20.8657,20.8901,20.7846,20.7846,1295.0
2020-10-30 15:10:00,25.61,25.81,25.61,25.81,1300.0,20.7765,20.9387,20.7765,20.9387,1300.0
2020-10-30 15:15:00,25.85,25.85,25.7,25.7,2605.0,20.9712,20.9712,20.8495,20.8495,2605.0
2020-10-30 15:20:00,25.73,25.74,25.69,25.69,1791.0,20.8738,20.882,20.8414,20.8414,1791.0
2020-10-30 15:25:00,25.75,25.75,25.67,25.69,2400.0,20.8901,20.8901,20.8252,20.8414,2400.0
2020-10-30 15:30:00,25.68,25.72,25.58,25.59,2687.0,20.8333,20.8657,20.7522,20.7603,2687.0
2020-10-30 15:35:00,25.54,25.56,25.43,25.56,7093.0,20.7197,20.7359,20.6305,20.7359,7093.0
2020-10-30 15:40:00,25.6,25.6,25.53,25.59,900.0,20.7684,20.7684,20.7116,20.7603,900.0
2020-10-30 15:45:00,25.64,25.64,25.54,25.6,1784.0,20.8008,20.8008,20.7197,20.7684,1784.0
2020-10-30 15:50:00,25.63,25.76,25.63,25.76,9124.0,20.7927,20.8982,20.7927,20.8982,9124.0
2020-10-30 15:55:00,25.76,25.98,25.75,25.96,9804.0,20.8982,21.0767,20.8901,21.0604,9804.0
2020-11-02 09:30:00,26.18,26.29,25.64,25.65,8845.0,21.2389,21.3281,20.8008,20.8089,8845.0
2020-11-02 09:35:00,25.76,25.83,25.71,25.78,1077.0,20.8982,20.955,20.8576,20.9144,1077.0
2020-11-02 09:40:00,25.67,25.68,25.5,25.5,2207.0,20.8252,20.8333,20.6872,20.6872,2207.0
2020-11-02 09:45:00,25.46,25.95,25.46,25.9,2571.0,20.6548,21.0523,20.6548,21.0118,2571.0
2020-11-02 09:50:00,25.94,26.08,25.94,25.95,1400.0,21.0442,21.1578,21.0442,21.0523,1400.0
2020-11-02 09:55:00,25.92,25.92,25.78,25.88,1600.0,21.028,21.028,20.9144,20.9955,1600.0
2020-11-02 10:00:00,26.02,26.06,25.99,26.03,1341.0,21.1091,21.1416,21.0848,21.1172,1341.0
2020-11-02 10:05:00,26.07,26.26,26.0,26.24,2500.0,21.1497,21.3038,21.0929,21.2876,2500.0
2020-11-02 10:10:00,26.17,26.31,26.17,26.27,2000.0,21.2308,21.3444,21.2308,21.3119,2000.0
2020-11-02 10:15:00,26.25,26.4,26.25,26.4,1700.0,21.2957,21.4174,21.2957,21.4174,1700.0
2020-11-02 10:20:00,26.4,26.53,26.33,26.53,2287.0,21.4174,21.5229,21.3606,21.5229,2287.0
2020-11-02 10:25:00,26.46,26.54,26.4,26.45,1612.0,21.4661,21.531,21.4174,21.458,1612.0
2020-11-02 10:30:00,26.48,26.68,26.46,26.68,2300.0,21.4823,21.6445,21.4661,21.6445,2300.0
2020-11-02 10:35:00,26.65,26.68,26.57,26.58,1700.0,21.6202,21.6445,21.5553,21.5634,1700.0
2020-11-02 10:40:00,26.54,26.54,26.43,26.54,1300.0,21.531,21.531,21.4417,21.531,1300.0
2020-11-02 10:45:00,26.56,26.58,26.46,26.46,1187.0,21.5472,21.5634,21.4661,21.4661,1187.0
2020-11-02 10:50:00,26.52,26.54,26.5,26.51,1000.0,21.5147,21.531,21.4985,21.5066,1000.0
2020-11-02 10:55:00,26.53,26.74,26.51,26.74,1800.0,21.5229,21.6932,21.5066,21.6932,1800.0
2020-11-02 11:00:00,26.76,26.85,26.72,26.78,2681.0,21.7094,21.7825,21.677,21.7257,2681.0
2020-11-02 11:05:00,26.79,26.9,26.77,26.9,800.0,21.7338,21.823,21.7176,21.823,800.0
2020-11-02 11:10:00,26.86,26.95,26.84,26.91,600.0,21.7906,21.8636,21.7743,21.8311,600.0
2020-11-02 11:15:00,26.95,27.03,26.95,27.0,2129.0,21.8636,21.9285,21.8636,21.9041,2129.0
2020-11-02 11:20:00,27.08,27.18,27.07,27.16,1856.0,21.969,22.0502,21.9609,22.0339,1856.0
2020-11-02 11:25:00,27.26,27.29,27.22,27.22,1883.0,22.1151,22.1394,22.0826,22.0826,1883.0
2020-11-02 11:30:00,27.21,27.23,27.19,27.23,600.0,22.0745,22.0907,22.0583,22.0907,600.0
2020-11-02 11:35:00,27.26,27.35,27.2,27.25,1978.0,22.1151,22.1881,22.0664,22.107,1978.0
2020-11-02 11:40:00,27.37,27.42,27.35,27.41,1429.0,22.2043,22.2449,22.1881,22.2368,1429.0
2020-11-02 11:45:00,27.44,27.44,27.38,27.38,1100.0,22.2611,22.2611,22.2124,22.2124,1100.0
2020-11-02 11:50:00,27.36,27.5,27.34,27.5,1797.0,22.1962,22.3098,22.18,22.3098,1797.0
2020-11-02 11:55:00,27.52,27.57,27.51,27.57,1887.0,22.326,22.3666,22.3179,22.3666,1887.0
2020-11-02 12:00:00,27.61,27.61,27.55,27.6,1395.0,22.399,22.399,22.3503,22.3909,1395.0
2020-11-02 12:05:00,27.6,27.66,27.6,27.61,1100.0,22.3909,22.4396,22.3909,22.399,1100.0
2020-11-02 12:10:00,27.59,27.59,27.47,27.47,2702.0,22.3828,22.3828,22.2854,22.2854,2702.0
2020-11-02 12:15:00,27.58,27.66,27.53,27.64,3373.0,22.3747,22.4396,22.3341,22.4234,3373.0
2020-11-02 12:20:00,27.63,27.67,27.57,27.67,2095.0,22.4152,22.4477,22.3666,22.4477,2095.0
2020-11-02 12:25:00,27.65,27.65,27.58,27.58,800.0,22.4315,22.4315,22.3747,22.3747,800.0
2020-11-02 12:30:00,27.74,27.79,27.73,27.78,800.0,22.5045,22.545,22.4964,22.5369,800.0
2020-11-02 12:35:00,27.79,27.9,27.78,27.8,2400.0,22.545,22.6343,22.5369,22.5532,2400.0
2020-11-02 12:40:00,27.76,27.85,27.76,27.77,6000.0,22.5207,22.5937,22.5207,22.5288,6000.0
2020-11-02 12:45:00,27.73,27.73,27.66,27.71,800.0,22.4964,22.4964,22.4396,22.4801,800.0
2020-11-02 12:50:00,27.75,27.83,27.72,27.83,1900.0,22.5126,22.5775,22.4883,22.5775,1900.0
2020-11-02 12:55:00,27.86,27.86,27.82,27.82,1100.0,22.6018,22.6018,22.5694,22.5694,1100.0
2020-11-02 13:00:00,27.88,27.88,27.76,27.78,800.0,22.6181,22.6181,22.5207,22.5369,800.0
2020-11-02 13:05:00,27.79,27.79,27.73,27.73,200.0,22.545,22.545,22.4964,22.4964,200.0
2020-11-02 13:10:00,27.73,27.76,27.68,27.68,500.0,22.4964,22.5207,22.4558,22.4558,500.0
2020-11-02 13:15:00,27.62,27.63,27.55,27.59,1308.0,22.4071,22.4152,22.3503,22.3828,1308.0
2020-11-02 13:20:00,27.56,27.58,27.54,27.54,700.0,22.3585,22.3747,22.3422,22.3422,700.0
2020-11-02 13:25:00,27.56,27.6,27.46,27.54,1461.0,22.3585,22.3909,22.2773,22.3422,1461.0
2020-11-02 13:30:00,27.51,27.66,27.51,27.66,700.0,22.3179,22.4396,22.3179,22.4396,700.0
2020-11-02 13:35:00,27.68,27.7,27.61,27.61,799.0,22.4558,22.472,22.399,22.399,799.0
2020-11-02 13:40:00,27.66,27.77,27.66,27.71,707.0,22.4396,22.5288,22.4396,22.4801,707.0
2020-11-02 13:45:00,27.8,27.9,27.8,27.83,2734.0,22.5532,22.6343,22.5532,22.5775,2734.0
2020-11-02 13:50:00,27.81,27.81,27.69,27.69,800.0,22.5613,22.5613,22.4639,22.4639,800.0
2020-11-02 13:55:00,27.67,27.68,27.58,27.58,502.0,22.4477,22.4558,22.3747,22.3747,502.0
2020-11-02 14:00:00,27.55,27.69,27.53,27.6,4999.0,22.3503,22.4639,22.3341,22.3909,4999.0
2020-11-02 14:05:00,27.64,27.75,27.64,27.75,1100.0,22.4234,22.5126,22.4234,22.5126,1100.0
2020-11-02 14:10:00,27.75,27.89,27.75,27.89,1000.0,22.5126,22.6262,22.5126,22.6262,1000.0
2020-11-02 14:15:00,27.86,27.9,27.86,27.9,500.0,22.6018,22.6343,22.6018,22.6343,500.0
2020-11-02 14:20:00,27.89,28.0,27.8,28.0,1000.0,22.6262,22.7154,22.5532,22.7154,1000.0
2020-11-02 14:25:00,28.01,28.08,28.01,28.08,1392.0,22.7235,22.7803,22.7235,22.7803,1392.0
2020-11-02 14:30:00,28.1,28.12,28.06,28.09,3013.0,22.7965,22.8128,22.7641,22.7884,3013.0
2020-11-02 14:35:00,28.12,28.14,28.07,28.08,10455.0,22.8128,22.829,22.7722,22.7803,10455.0
2020-11-02 14:40:00,28.09,28.11,27.99,28.05,5400.0,22.7884,22.8046,22.7073,22.756,5400.0
2020-11-02 14:45:00,28.12,28.15,28.08,28.1,2642.0,22.8128,22.8371,22.7803,22.7965,2642.0
2020-11-02 14:50:00,28.1,28.11,28.02,28.02,3300.0,22.7965,22.8046,22.7316,22.7316,3300.0
2020-11-02 14:55:00,28.01,28.09,27.97,28.09,2275.0,22.7235,22.7884,22.6911,22.7884,2275.0
2020-11-02 15:00:00,28.11,28.13,28.08,28.12,3124.0,22.8046,22.8209,22.7803,22.8128,3124.0
2020-11-02 15:05:00,28.1,28.15,28.04,28.08,2500.0,22.7965,22.8371,22.7479,22.7803,2500.0
2020-11-02 15:10:00,28.11,28.14,28.04,28.05,2471.0,22.8046,22.829,22.7479,22.756,2471.0
2020-11-02 15:15:00,28.07,28.15,28.07,28.14,3197.0,22.7722,22.8371,22.7722,22.829,3197.0
2020-11-02 15:20:00,28.18,28.21,28.03,28.03,3197.0,22.8614,22.8858,22.7397,22.7397,3197.0
2020-11-02 15:25:00,28.02,28.08,28.0,28.07,3683.0,22.7316,22.7803,22.7154,22.7722,3683.0
2020-11-02 15:30:00,28.07,28.14,28.02,28.03,7481.0,22.7722,22.829,22.7316,22.7397,7481.0
2020-11-02 15:35:00,28.05,28.08,27.94,27.94,4800.0,22.756,22.7803,22.6667,22.6667,4800.0
2020-11-02 15:40:00,27.93,27.96,27.84,27.84,7797.0,22.6586,22.683,22.5856,22.5856,7797.0
2020-11-02 15:45:00,27.85,27.89,27.79,27.85,6011.0,22.5937,22.6262,22.545,22.5937,6011.0
2020-11-02 15:50:00,27.86,27.87,27.7,27.7,12481.0,22.6018,22.6099,22.472,22.472,12481.0
2020-11-02 15:55:00,27.69,27.69,27.64,27.69,8702.0,22.4639,22.4639,22.4234,22.4639,8702.0
2020-11-03 09:30:00,28.61,29.24,28.37,29.19,15474.0,23.2103,23.7214,23.0156,23.6808,15474.0
2020-11-03 09:35:00,29.12,29.45,29.05,29.17,16885.0,23.624,23.8917,23.5672,23.6646,16885.0
2020-11-03 09:40:00,28.99,29.16,28.97,29.1,8661.0,23.5186,23.6565,23.5023,23.6078,8661.0
2020-11-03 09:45:00,29.1,29.17,28.91,29.11,5130.0,23.6078,23.6646,23.4537,23.6159,5130.0
2020-11-03 09:50:00,28.99,29.12,28.8,29.0,6518.0,23.5186,23.624,23.3644,23.5267,6518.0
2020-11-03 09:55:00,28.91,29.17,28.85,29.15,5653.0,23.4537,23.6646,23.405,23.6484,5653.0
2020-11-03 10:00:00,29.14,29.34,29.14,29.34,8284.0,23.6403,23.8025,23.6403,23.8025,8284.0
2020-11-03 10:05:00,29.43,29.43,28.94,29.0,2270.0,23.8755,23.8755,23.478,23.5267,2270.0
2020-11-03 10:10:00,28.94,28.94,28.68,28.68,2900.0,23.478,23.478,23.2671,23.2671,2900.0
2020-11-03 10:15:00,28.7,28.91,28.7,28.91,1700.0,23.2833,23.4537,23.2833,23.4537,1700.0
2020-11-03 10:20:00,28.81,28.81,28.45,28.49,1558.0,23.3725,23.3725,23.0805,23.1129,1558.0
2020-11-03 10:25:00,28.4,28.4,28.2,28.34,2833.0,23.0399,23.0399,22.8777,22.9912,2833.0
2020-11-03 10:30:00,28.3,28.32,28.07,28.08,4059.0,22.9588,22.975,22.7722,22.7803,4059.0
2020-11-03 10:35:00,28.18,28.4,28.18,28.4,2883.0,22.8614,23.0399,22.8614,23.0399,2883.0
2020-11-03 10:40:00,28.46,28.52,28.33,28.5,1800.0,23.0886,23.1373,22.9831,23.121,1800.0
2020-11-03 10:45:00,28.46,28.59,28.43,28.43,2104.0,23.0886,23.1941,23.0643,23.0643,2104.0
2020-11-03 10:50:00,28.47,28.63,28.47,28.63,1400.0,23.0967,23.2265,23.0967,23.2265,1400.0
2020-11-03 10:55:00,28.72,28.79,28.61,28.63,1100.0,23.2995,23.3563,23.2103,23.2265,1100.0
2020-11-03 11:00:00,28.64,28.65,28.52,28.61,1000.0,23.2346,23.2427,23.1373,23.2103,1000.0
2020-11-03 11:05:00,28.57,28.57,28.48,28.52,1014.0,23.1778,23.1778,23.1048,23.1373,1014.0
2020-11-03 11:10:00,28.46,28.6,28.46,28.6,370.0,23.0886,23.2022,23.0886,23.2022,370.0
2020-11-03 11:15:00,28.62,28.62,28.56,28.56,500.0,23.2184,23.2184,23.1697,23.1697,500.0
2020-11-03 11:20:00,28.61,28.61,28.38,28.38,500.0,23.2103,23.2103,23.0237,23.0237,500.0
2020-11-03 11:25:00,28.34,28.35,28.3,28.31,400.0,22.9912,22.9994,22.9588,22.9669,400.0
2020-11-03 11:30:00,28.28,28.28,28.16,28.17,1100.0,22.9426,22.9426,22.8452,22.8533,1100.0
2020-11-03 11:35:00,28.21,28.21,28.13,28.14,1200.0,22.8858,22.8858,22.8209,22.829,1200.0
2020-11-03 11:40:00,28.23,28.35,28.2,28.3,1888.0,22.902,22.9994,22.8777,22.9588,1888.0
2020-11-03 11:45:00,28.12,28.22,28.12,28.22,500.0,22.8128,22.8939,22.8128,22.8939,500.0
2020-11-03 11:50:00,28.52,28.53,28.52,28.53,386.0,23.1373,23.1454,23.1373,23.1454,386.0
2020-11-03 11:55:00,28.51,28.53,28.49,28.49,400.0,23.1292,23.1454,23.1129,23.1129,400.0
2020-11-03 12:00:00,28.54,28.61,28.52,28.52,600.0,23.1535,23.2103,23.1373,23.1373,600.0
2020-11-03 12:05:00,28.53,28.7,28.53,28.7,2348.0,23.1454,23.2833,23.1454,23.2833,2348.0
2020-11-03 12:10:00,28.79,28.86,28.79,28.86,750.0,23.3563,23.4131,23.3563,23.4131,750.0
2020-11-03 12:15:00,28.79,28.81,28.73,28.74,1400.0,23.3563,23.3725,23.3076,23.3157,1400.0
2020-11-03 12:20:00,28.76,28.76,28.73,28.73,659.0,23.332,23.332,23.3076,23.3076,659.0
2020-11-03 12:25:00,28.66,28.66,28.56,28.56,1400.0,23.2508,23.2508,23.1697,23.1697,1400.0
2020-11-03 12:30:00,28.54,28.54,28.5,28.5,200.0,23.1535,23.1535,23.121,23.121,200.0
2020-11-03 12:35:00,28.5,28.51,28.5,28.51,300.0,23.121,23.1292,23.121,23.1292,300.0
2020-11-03 12:40:00,28.52,28.52,28.5,28.5,500.0,23.1373,23.1373,23.121,23.121,500.0
2020-11-03 12:45:00,28.47,28.47,28.38,28.42,1300.0,23.0967,23.0967,23.0237,23.0561,1300.0
2020-11-03 12:50:00,28.35,28.35,28.31,28.31,600.0,22.9994,22.9994,22.9669,22.9669,600.0
2020-11-03 12:55:00,28.16,28.16,28.12,28.16,400.0,22.8452,22.8452,22.8128,22.8452,400.0
2020-11-03 13:00:00,28.12,28.12,28.12,28.12,100.0,22.8128,22.8128,22.8128,22.8128,100.0
2020-11-03 13:05:00,28.2,28.25,28.2,28.25,200.0,22.8777,22.9182,22.8777,22.9182,200.0
2020-11-03 13:10:00,28.25,28.25,28.25,28.25,0.0,22.9182,22.9182,22.9182,22.9182,0.0
2020-11-03 13:15:00,28.13,28.13,28.09,28.09,300.0,22.8209,22.8209,22.7884,22.7884,300.0
2020-11-03 13:20:00,28.05,28.14,28.04,28.14,500.0,22.756,22.829,22.7479,22.829,500.0
2020-11-03 13:25:00,28.2,28.2,28.11,28.14,500.0,22.8777,22.8777,22.8046,22.829,500.0
2020-11-03 13:30:00,28.19,28.31,28.18,28.31,1100.0,22.8696,22.9669,22.8614,22.9669,1100.0
2020-11-03 13:35:00,28.32,28.32,28.19,28.19,900.0,22.975,22.975,22.8696,22.8696,900.0
2020-11-03 13:40:00,28.15,28.15,27.88,27.91,3600.0,22.8371,22.8371,22.6181,22.6424,3600.0
2020-11-03 13:45:00,27.96,27.96,27.96,27.96,100.0,22.683,22.683,22.683,22.683,100.0
2020-11-03 13:50:00,28.03,28.13,28.03,28.12,504.0,22.7397,22.8209,22.7397,22.8128,504.0
2020-11-03 13:55:00,28.16,28.21,28.1,28.21,400.0,22.8452,22.8858,22.7965,22.8858,400.0
2020-11-03 14:00:00,28.28,28.45,28.28,28.36,1200.0,22.9426,23.0805,22.9426,23.0075,1200.0
2020-11-03 14:05:00,28.59,28.59,28.58,28.58,200.0,23.1941,23.1941,23.1859,23.1859,200.0
2020-11-03 14:10:00,28.58,28.62,28.42,28.42,3095.0,23.1859,23.2184,23.0561,23.0561,3095.0
2020-11-03 14:15:00,28.41,28.48,28.35,28.48,3900.0,23.048,23.1048,22.9994,23.1048,3900.0
2020-11-03 14:20:00,28.42,28.46,28.38,28.38,900.0,23.0561,23.0886,23.0237,23.0237,900.0
2020-11-03 14:25:00,28.36,28.4,28.34,28.4,600.0,23.0075,23.0399,22.9912,23.0399,600.0
2020-11-03 14:30:00,28.36,28.48,28.36,28.48,400.0,23.0075,23.1048,23.0075,23.1048,400.0
2020-11-03 14:35:00,28.52,28.52,28.42,28.49,1200.0,23.1373,23.1373,23.0561,23.1129,1200.0
2020-11-03 14:40:00,28.49,28.52,28.49,28.51,500.0,23.1129,23.1373,23.1129,23.1292,500.0
2020-11-03 14:45:00,28.46,28.57,28.46,28.55,1100.0,23.0886,23.1778,23.0886,23.1616,1100.0
2020-11-03 14:50:00,28.53,28.6,28.53,28.58,1600.0,23.1454,23.2022,23.1454,23.1859,1600.0
2020-11-03 14:55:00,28.57,28.59,28.53,28.54,1116.0,23.1778,23.1941,23.1454,23.1535,1116.0
2020-11-03 15:00:00,28.55,28.55,28.44,28.44,1300.0,23.1616,23.1616,23.0724,23.0724,1300.0
2020-11-03 15:05:00,28.4,28.4,28.22,28.22,2500.0,23.0399,23.0399,22.8939,22.8939,2500.0
2020-11-03 15:10:00,28.23,28.26,28.2,28.2,1975.0,22.902,22.9263,22.8777,22.8777,1975.0
2020-11-03 15:15:00,28.18,28.25,28.17,28.17,3599.0,22.8614,22.9182,22.8533,22.8533,3599.0
2020-11-03 15:20:00,28.17,28.17,27.96,27.98,3000.0,22.8533,22.8533,22.683,22.6992,3000.0
2020-11-03 15:25:00,27.99,28.04,27.98,28.02,900.0,22.7073,22.7479,22.6992,22.7316,900.0
2020-11-03 15:30:00,28.06,28.1,28.03,28.1,2876.0,22.7641,22.7965,22.7397,22.7965,2876.0
2020-11-03 15:35:00,28.11,28.11,27.94,27.94,4679.0,22.8046,22.8046,22.6667,22.6667,4679.0
2020-11-03 15:40:00,27.92,28.03,27.92,28.03,1400.0,22.6505,22.7397,22.6505,22.7397,1400.0
2020-11-03 15:45:00,28.03,28.11,27.94,28.11,5368.0,22.7397,22.8046,22.6667,22.8046,5368.0
2020-11-03 15:50:00,28.08,28.2,28.05,28.18,12547.0,22.7803,22.8777,22.756,22.8614,12547.0
2020-11-03 15:55:00,28.19,28.2,28.11,28.12,12230.0,22.8696,22.8777,22.8046,22.8128,12230.0
2020-11-04 09:30:00,27.95,27.95,26.97,27.27,6745.0,22.6748,22.6748,21.8798,22.1232,6745.0
2020-11-04 09:35:00,27.35,27.55,27.14,27.54,4640.0,22.1881,22.3503,22.0177,22.3422,4640.0
2020-11-04 09:40:00,27.58,27.82,27.58,27.66,1751.0,22.3747,22.5694,22.3747,22.4396,1751.0
2020-11-04 09:45:00,27.69,28.02,27.65,27.9,1905.0,22.4639,22.7316,22.4315,22.6343,1905.0
2020-11-04 09:50:00,27.86,28.09,27.86,27.88,1600.0,22.6018,22.7884,22.6018,22.6181,1600.0
2020-11-04 09:55:00,27.89,28.03,27.82,28.01,1655.0,22.6262,22.7397,22.5694,22.7235,1655.0
2020-11-04 10:00:00,28.07,28.16,27.88,28.15,5184.0,22.7722,22.8452,22.6181,22.8371,5184.0
2020-11-04 10:05:00,28.18,28.29,28.17,28.29,600.0,22.8614,22.9507,22.8533,22.9507,600.0
2020-11-04 10:10:00,28.33,28.33,28.2,28.2,900.0,22.9831,22.9831,22.8777,22.8777,900.0
2020-11-04 10:15:00,28.22,28.46,28.12,28.36,1500.0,22.8939,23.0886,22.8128,23.0075,1500.0
2020-11-04 10:20:00,28.45,28.52,28.45,28.47,1978.0,23.0805,23.1373,23.0805,23.0967,1978.0
2020-11-04 10:25:00,28.42,28.47,28.29,28.46,1200.0,23.0561,23.0967,22.9507,23.0886,1200.0
2020-11-04 10:30:00,28.26,28.26,28.19,28.19,1000.0,22.9263,22.9263,22.8696,22.8696,1000.0
2020-11-04 10:35:00,28.2,28.33,28.12,28.32,3286.0,22.8777,22.9831,22.8128,22.975,3286.0
2020-11-04 10:40:00,28.3,28.32,28.18,28.32,3500.0,22.9588,22.975,22.8614,22.975,3500.0
2020-11-04 10:45:00,28.31,28.37,28.28,28.28,1300.0,22.9669,23.0156,22.9426,22.9426,1300.0
2020-11-04 10:50:00,28.38,28.55,28.38,28.55,1100.0,23.0237,23.1616,23.0237,23.1616,1100.0
2020-11-04 10:55:00,28.6,28.64,28.55,28.6,900.0,23.2022,23.2346,23.1616,23.2022,900.0
2020-11-04 11:00:00,28.61,28.76,28.61,28.73,2532.0,23.2103,23.332,23.2103,23.3076,2532.0
2020-11-04 11:05:00,28.7,28.7,28.64,28.64,450.0,23.2833,23.2833,23.2346,23.2346,450.0
2020-11-04 11:10:00,28.6,28.65,28.55,28.55,889.0,23.2022,23.2427,23.1616,23.1616,889.0
2020-11-04 11:15:00,28.62,28.62,28.51,28.54,1900.0,23.2184,23.2184,23.1292,23.1535,1900.0
2020-11-04 11:20:00,28.53,28.59,28.49,28.59,600.0,23.1454,23.1941,23.1129,23.1941,600.0
2020-11-04 11:25:00,28.58,28.58,28.48,28.48,800.0,23.1859,23.1859,23.1048,23.1048,800.0
2020-11-04 11:30:00,28.55,28.55,28.47,28.49,1100.0,23.1616,23.1616,23.0967,23.1129,1100.0
2020-11-04 11:35:00,28.58,28.69,28.58,28.69,500.0,23.1859,23.2752,23.1859,23.2752,500.0
2020-11-04 11:40:00,28.7,28.78,28.7,28.71,700.0,23.2833,23.3482,23.2833,23.2914,700.0
2020-11-04 11:45:00,28.7,28.7,28.64,28.65,600.0,23.2833,23.2833,23.2346,23.2427,600.0
2020-11-04 11:50:00,28.69,28.73,28.66,28.73,1000.0,23.2752,23.3076,23.2508,23.3076,1000.0
2020-11-04 11:55:00,28.78,28.78,28.75,28.77,500.0,23.3482,23.3482,23.3239,23.3401,500.0
2020-11-04 12:00:00,28.74,28.75,28.61,28.61,500.0,23.3157,23.3239,23.2103,23.2103,500.0
2020-11-04 12:05:00,28.69,28.75,28.68,28.7,1100.0,23.2752,23.3239,23.2671,23.2833,1100.0
2020-11-04 12:10:00,28.68,28.75,28.65,28.67,1700.0,23.2671,23.3239,23.2427,23.259,1700.0
2020-11-04 12:15:00,28.61,28.63,28.59,28.63,1400.0,23.2103,23.2265,23.1941,23.2265,1400.0
2020-11-04 12:20:00,28.68,28.71,28.66,28.68,2200.0,23.2671,23.2914,23.2508,23.2671,2200.0
2020-11-04 12:25:00,28.69,28.69,28.46,28.47,3400.0,23.2752,23.2752,23.0886,23.0967,3400.0
2020-11-04 12:30:00,28.49,28.53,28.48,28.52,2100.0,23.1129,23.1454,23.1048,23.1373,2100.0
2020-11-04 12:35:00,28.43,28.45,28.29,28.3,1200.0,23.0643,23.0805,22.9507,22.9588,1200.0
2020-11-04 12:40:00,28.31,28.41,28.31,28.41,3005.0,22.9669,23.048,22.9669,23.048,3005.0
2020-11-04 12:45:00,28.44,28.44,28.29,28.33,2300.0,23.0724,23.0724,22.9507,22.9831,2300.0
2020-11-04 12:50:00,28.33,28.37,28.25,28.26,2300.0,22.9831,23.0156,22.9182,22.9263,2300.0
2020-11-04 12:55:00,28.28,28.37,28.28,28.37,1300.0,22.9426,23.0156,22.9426,23.0156,1300.0
2020-11-04 13:00:00,28.27,28.29,28.22,28.29,1363.0,22.9345,22.9507,22.8939,22.9507,1363.0
2020-11-04 13:05:00,28.24,28.31,28.23,28.29,1500.0,22.9101,22.9669,22.902,22.9507,1500.0
2020-11-04 13:10:00,28.25,28.28,28.24,28.26,1300.0,22.9182,22.9426,22.9101,22.9263,1300.0
2020-11-04 13:15:00,28.15,28.15,28.07,28.09,1100.0,22.8371,22.8371,22.7722,22.7884,1100.0
2020-11-04 13:20:00,28.04,28.09,27.92,27.93,1700.0,22.7479,22.7884,22.6505,22.6586,1700.0
2020-11-04 13:25:00,27.92,28.04,27.92,28.02,3000.0,22.6505,22.7479,22.6505,22.7316,3000.0
2020-11-04 13:30:00,27.97,27.98,27.88,27.88,2125.0,22.6911,22.6992,22.6181,22.6181,2125.0
2020-11-04 13:35:00,27.88,27.94,27.87,27.89,2100.0,22.6181,22.6667,22.6099,22.6262,2100.0
2020-11-04 13:40:00,27.87,27.87,27.72,27.82,3400.0,22.6099,22.6099,22.4883,22.5694,3400.0
2020-11-04 13:45:00,27.83,27.83,27.72,27.74,2200.0,22.5775,22.5775,22.4883,22.5045,2200.0
2020-11-04 13:50:00,27.68,27.72,27.68,27.68,1700.0,22.4558,22.4883,22.4558,22.4558,1700.0
2020-11-04 13:55:00,27.65,27.65,27.56,27.59,3411.0,22.4315,22.4315,22.3585,22.3828,3411.0
2020-11-04 14:00:00,27.59,27.63,27.52,27.52,3200.0,22.3828,22.4152,22.326,22.326,3200.0
2020-11-04 14:05:00,27.5,27.63,27.47,27.51,3949.0,22.3098,22.4152,22.2854,22.3179,3949.0
2020-11-04 14:10:00,27.51,27.53,27.44,27.45,1749.0,22.3179,22.3341,22.2611,22.2692,1749.0
2020-11-04 14:15:00,27.45,27.47,27.4,27.47,3700.0,22.2692,22.2854,22.2287,22.2854,3700.0
2020-11-04 14:20:00,27.46,27.5,27.34,27.43,2628.0,22.2773,22.3098,22.18,22.253,2628.0
2020-11-04 14:25:00,27.43,27.45,27.38,27.39,2138.0,22.253,22.2692,22.2124,22.2205,2138.0
2020-11-04 14:30:00,27.38,27.51,27.38,27.47,2400.0,22.2124,22.3179,22.2124,22.2854,2400.0
2020-11-04 14:35:00,27.46,27.46,27.39,27.4,1900.0,22.2773,22.2773,22.2205,22.2287,1900.0
2020-11-04 14:40:00,27.34,27.41,27.31,27.38,2361.0,22.18,22.2368,22.1556,22.2124,2361.0
2020-11-04 14:45:00,27.4,27.42,27.34,27.4,1400.0,22.2287,22.2449,22.18,22.2287,1400.0
2020-11-04 14:50:00,27.35,27.37,27.28,27.32,3240.0,22.1881,22.2043,22.1313,22.1638,3240.0
2020-11-04 14:55:00,27.34,27.36,27.3,27.31,1900.0,22.18,22.1962,22.1475,22.1556,1900.0
2020-11-04 15:00:00,27.32,27.42,27.29,27.29,1000.0,22.1638,22.2449,22.1394,22.1394,1000.0
2020-11-04 15:05:00,27.22,27.25,27.19,27.24,1700.0,22.0826,22.107,22.0583,22.0988,1700.0
2020-11-04 15:10:00,27.26,27.27,27.18,27.18,1600.0,22.1151,22.1232,22.0502,22.0502,1600.0
2020-11-04 15:15:00,27.19,27.32,27.19,27.27,2150.0,22.0583,22.1638,22.0583,22.1232,2150.0
2020-11-04 15:20:00,27.25,27.28,27.22,27.28,3000.0,22.107,22.1313,22.0826,22.1313,3000.0
2020-11-04 15:25:00,27.3,27.3,27.21,27.23,2700.0,22.1475,22.1475,22.0745,22.0907,2700.0
2020-11-04 15:30:00,27.22,27.29,27.22,27.27,3242.0,22.0826,22.1394,22.0826,22.1232,3242.0
2020-11-04 15:35:00,27.27,27.28,27.14,27.2,4083.0,22.1232,22.1313,22.0177,22.0664,4083.0
2020-11-04 15:40:00,27.2,27.34,27.19,27.31,31005.0,22.0664,22.18,22.0583,22.1556,31005.0
2020-11-04 15:45:00,27.31,27.34,27.2,27.23,9243.0,22.1556,22.18,22.0664,22.0907,9243.0
2020-11-04 15:50:00,27.22,27.25,27.15,27.17,15288.0,22.0826,22.107,22.0258,22.0421,15288.0
2020-11-04 15:55:00,27.14,27.19,27.08,27.09,11032.0,22.0177,22.0583,21.969,21.9772,11032.0
2020-11-05 09:30:00,27.3,27.75,27.2,27.75,7496.0,22.1475,22.5126,22.0664,22.5126,7496.0
2020-11-05 09:35:00,27.75,27.75,27.37,27.37,4411.0,22.5126,22.5126,22.2043,22.2043,4411.0
2020-11-05 09:40:00,27.53,27.58,27.44,27.58,865.0,22.3341,22.3747,22.2611,22.3747,865.0
2020-11-05 09:45:00,27.52,27.73,27.52,27.73,1762.0,22.326,22.4964,22.326,22.4964,1762.0
2020-11-05 09:50:00,27.53,27.65,27.53,27.65,700.0,22.3341,22.4315,22.3341,22.4315,700.0
2020-11-05 09:55:00,27.53,27.53,27.31,27.31,900.0,22.3341,22.3341,22.1556,22.1556,900.0
2020-11-05 10:00:00,27.27,27.35,27.13,27.13,2550.0,22.1232,22.1881,22.0096,22.0096,2550.0
2020-11-05 10:05:00,27.13,27.19,26.98,27.1,2816.0,22.0096,22.0583,21.8879,21.9853,2816.0
2020-11-05 10:10:00,27.09,27.26,27.06,27.26,2000.0,21.9772,22.1151,21.9528,22.1151,2000.0
2020-11-05 10:15:00,27.24,27.46,27.24,27.46,2900.0,22.0988,22.2773,22.0988,22.2773,2900.0
2020-11-05 10:20:00,27.52,27.72,27.52,27.63,2930.0,22.326,22.4883,22.326,22.4152,2930.0
2020-11-05 10:25:00,27.55,27.55,27.46,27.48,1300.0,22.3503,22.3503,22.2773,22.2936,1300.0
2020-11-05 10:30:00,27.46,27.48,27.37,27.4,2073.0,22.2773,22.2936,22.2043,22.2287,2073.0
2020-11-05 10:35:00,27.32,27.34,27.1,27.1,1700.0,22.1638,22.18,21.9853,21.9853,1700.0
2020-11-05 10:40:00,27.08,27.22,27.08,27.22,3500.0,21.969,22.0826,21.969,22.0826,3500.0
2020-11-05 10:45:00,27.23,27.34,27.23,27.24,1600.0,22.0907,22.18,22.0907,22.0988,1600.0
2020-11-05 10:50:00,27.22,27.26,27.12,27.12,1400.0,22.0826,22.1151,22.0015,22.0015,1400.0
2020-11-05 10:55:00,27.1,27.11,26.98,27.07,8109.0,21.9853,21.9934,21.8879,21.9609,8109.0
2020-11-05 11:00:00,27.09,27.09,26.91,26.95,3991.0,21.9772,21.9772,21.8311,21.8636,3991.0
2020-11-05 11:05:00,26.91,26.92,26.77,26.89,4242.0,21.8311,21.8392,21.7176,21.8149,4242.0
2020-11-05 11:10:00,26.82,26.83,26.69,26.77,22647.0,21.7581,21.7662,21.6527,21.7176,22647.0
2020-11-05 11:15:00,26.72,26.77,26.7,26.76,4560.0,21.677,21.7176,21.6608,21.7094,4560.0
2020-11-05 11:20:00,26.77,26.89,26.77,26.82,1800.0,21.7176,21.8149,21.7176,21.7581,1800.0
2020-11-05 11:25:00,26.79,26.8,26.77,26.8,890.0,21.7338,21.7419,21.7176,21.7419,890.0
2020-11-05 11:30:00,26.76,26.79,26.66,26.72,2300.0,21.7094,21.7338,21.6283,21.677,2300.0
2020-11-05 11:35:00,26.73,26.8,26.73,26.8,1300.0,21.6851,21.7419,21.6851,21.7419,1300.0
2020-11-05 11:40:00,26.83,27.05,26.83,27.03,1100.0,21.7662,21.9447,21.7662,21.9285,1100.0
2020-11-05 11:45:00,27.01,27.06,27.01,27.06,1388.0,21.9123,21.9528,21.9123,21.9528,1388.0
2020-11-05 11:50:00,27.14,27.22,27.14,27.21,900.0,22.0177,22.0826,22.0177,22.0745,900.0
2020-11-05 11:55:00,27.2,27.2,27.05,27.05,5506.0,22.0664,22.0664,21.9447,21.9447,5506.0
2020-11-05 12:00:00,27.03,27.13,26.98,27.08,3580.0,21.9285,22.0096,21.8879,21.969,3580.0
2020-11-05 12:05:00,27.08,27.12,27.07,27.1,1600.0,21.969,22.0015,21.9609,21.9853,1600.0
2020-11-05 12:10:00,27.08,27.13,27.07,27.09,1100.0,21.969,22.0096,21.9609,21.9772,1100.0
2020-11-05 12:15:00,27.08,27.11,27.05,27.08,1861.0,21.969,21.9934,21.9447,21.969,1861.0
2020-11-05 12:20:00,27.09,27.12,27.03,27.08,2500.0,21.9772,22.0015,21.9285,21.969,2500.0
2020-11-05 12:25:00,27.04,27.05,27.03,27.03,400.0,21.9366,21.9447,21.9285,21.9285,400.0
2020-11-05 12:30:00,26.93,26.95,26.88,26.88,1700.0,21.8474,21.8636,21.8068,21.8068,1700.0
2020-11-05 12:35:00,26.87,26.94,26.83,26.94,1200.0,21.7987,21.8555,21.7662,21.8555,1200.0
2020-11-05 12:40:00,26.96,26.96,26.95,26.95,500.0,21.8717,21.8717,21.8636,21.8636,500.0
2020-11-05 12:45:00,26.97,27.04,26.97,27.0,2445.0,21.8798,21.9366,21.8798,21.9041,2445.0
2020-11-05 12:50:00,27.01,27.06,26.92,26.92,10037.0,21.9123,21.9528,21.8392,21.8392,10037.0
2020-11-05 12:55:00,26.84,27.01,26.84,27.01,1100.0,21.7743,21.9123,21.7743,21.9123,1100.0
2020-11-05 13:00:00,27.03,27.05,27.03,27.03,600.0,21.9285,21.9447,21.9285,21.9285,600.0
2020-11-05 13:05:00,27.04,27.06,27.01,27.01,1300.0,21.9366,21.9528,21.9123,21.9123,1300.0
2020-11-05 13:10:00,26.99,26.99,26.94,26.95,300.0,21.896,21.896,21.8555,21.8636,300.0
2020-11-05 13:15:00,26.97,27.01,26.95,27.01,1400.0,21.8798,21.9123,21.8636,21.9123,1400.0
2020-11-05 13:20:00,27.0,27.03,26.97,27.03,737.0,21.9041,21.9285,21.8798,21.9285,737.0
2020-11-05 13:25:00,27.01,27.01,26.89,26.89,500.0,21.9123,21.9123,21.8149,21.8149,500.0
2020-11-05 13:30:00,26.87,26.93,26.87,26.93,600.0,21.7987,21.8474,21.7987,21.8474,600.0
2020-11-05 13:35:00,26.92,26.93,26.85,26.85,500.0,21.8392,21.8474,21.7825,21.7825,500.0
2020-11-05 13:40:00,26.79,26.81,26.76,26.81,2304.0,21.7338,21.75,21.7094,21.75,2304.0
2020-11-05 13:45:00,26.8,26.8,26.76,26.76,2447.0,21.7419,21.7419,21.7094,21.7094,2447.0
2020-11-05 13:50:00,26.78,26.78,26.66,26.75,2200.0,21.7257,21.7257,21.6283,21.7013,2200.0
2020-11-05 13:55:00,26.77,26.77,26.73,26.74,1204.0,21.7176,21.7176,21.6851,21.6932,1204.0
2020-11-05 14:00:00,26.7,26.74,26.69,26.74,1400.0,21.6608,21.6932,21.6527,21.6932,1400.0
2020-11-05 14:05:00,26.74,26.74,26.7,26.72,2200.0,21.6932,21.6932,21.6608,21.677,2200.0
2020-11-05 14:10:00,26.68,26.71,26.65,26.65,2150.0,21.6445,21.6689,21.6202,21.6202,2150.0
2020-11-05 14:15:00,26.63,26.67,26.63,26.63,1200.0,21.604,21.6364,21.604,21.604,1200.0
2020-11-05 14:20:00,26.58,26.62,26.56,26.56,1900.0,21.5634,21.5959,21.5472,21.5472,1900.0
2020-11-05 14:25:00,26.55,26.61,26.55,26.59,1215.0,21.5391,21.5878,21.5391,21.5715,1215.0
2020-11-05 14:30:00,26.53,26.55,26.52,26.52,1100.0,21.5229,21.5391,21.5147,21.5147,1100.0
2020-11-05 14:35:00,26.5,26.63,26.5,26.6,3900.0,21.4985,21.604,21.4985,21.5796,3900.0
2020-11-05 14:40:00,26.59,26.64,26.59,26.62,1500.0,21.5715,21.6121,21.5715,21.5959,1500.0
2020-11-05 14:45:00,26.58,26.66,26.58,26.6,1552.0,21.5634,21.6283,21.5634,21.5796,1552.0
2020-11-05 14:50:00,26.61,26.61,26.55,26.55,1800.0,21.5878,21.5878,21.5391,21.5391,1800.0
2020-11-05 14:55:00,26.53,26.54,26.48,26.49,4478.0,21.5229,21.531,21.4823,21.4904,4478.0
2020-11-05 15:00:00,26.46,26.54,26.42,26.5,6079.0,21.4661,21.531,21.4336,21.4985,6079.0
2020-11-05 15:05:00,26.5,26.52,26.45,26.45,1700.0,21.4985,21.5147,21.458,21.458,1700.0
2020-11-05 15:10:00,26.45,26.47,26.41,26.41,2845.0,21.458,21.4742,21.4255,21.4255,2845.0
2020-11-05 15:15:00,26.41,26.42,26.37,26.38,3735.0,21.4255,21.4336,21.393,21.4012,3735.0
2020-11-05 15:20:00,26.39,26.42,26.36,26.36,2749.0,21.4093,21.4336,21.3849,21.3849,2749.0
2020-11-05 15:25:00,26.36,26.38,26.34,26.38,3790.0,21.3849,21.4012,21.3687,21.4012,3790.0
2020-11-05 15:30:00,26.37,26.37,26.26,26.27,6057.0,21.393,21.393,21.3038,21.3119,6057.0
2020-11-05 15:35:00,26.26,26.3,26.25,26.26,3202.0,21.3038,21.3363,21.2957,21.3038,3202.0
2020-11-05 15:40:00,26.28,26.33,26.28,26.31,3896.0,21.32,21.3606,21.32,21.3444,3896.0
2020-11-05 15:45:00,26.3,26.3,26.22,26.27,7403.0,21.3363,21.3363,21.2714,21.3119,7403.0
2020-11-05 15:50:00,26.26,26.29,26.23,26.25,9817.0,21.3038,21.3281,21.2795,21.2957,9817.0
2020-11-05 15:55:00,26.25,26.25,26.17,26.2,12067.0,21.2957,21.2957,21.2308,21.2551,12067.0
2020-11-06 09:30:00,26.01,26.04,25.67,25.95,5506.0,21.101,21.1253,20.8252,21.0523,5506.0
2020-11-06 09:35:00,25.89,26.05,25.7,26.01,7040.0,21.0036,21.1334,20.8495,21.101,7040.0
2020-11-06 09:40:00,25.91,26.3,25.87,26.27,3501.0,21.0199,21.3363,20.9874,21.3119,3501.0
2020-11-06 09:45:00,26.28,26.29,26.1,26.1,6353.0,21.32,21.3281,21.174,21.174,6353.0
2020-11-06 09:50:00,25.99,26.03,25.78,25.78,3958.0,21.0848,21.1172,20.9144,20.9144,3958.0
2020-11-06 09:55:00,25.77,25.79,25.68,25.68,5952.0,20.9063,20.9225,20.8333,20.8333,5952.0
2020-11-06 10:00:00,25.77,25.77,25.62,25.66,3700.0,20.9063,20.9063,20.7846,20.8171,3700.0
2020-11-06 10:05:00,25.54,25.56,25.49,25.49,2500.0,20.7197,20.7359,20.6791,20.6791,2500.0
2020-11-06 10:10:00,25.46,25.51,25.46,25.48,2239.0,20.6548,20.6954,20.6548,20.671,2239.0
2020-11-06 10:15:00,25.46,25.46,25.3,25.44,2904.0,20.6548,20.6548,20.525,20.6386,2904.0
2020-11-06 10:20:00,25.48,25.65,25.48,25.65,3642.0,20.671,20.8089,20.671,20.8089,3642.0
2020-11-06 10:25:00,25.64,25.66,25.51,25.52,1900.0,20.8008,20.8171,20.6954,20.7035,1900.0
2020-11-06 10:30:00,25.51,25.51,25.4,25.4,1370.0,20.6954,20.6954,20.6061,20.6061,1370.0
2020-11-06 10:35:00,25.38,25.47,25.38,25.44,3010.0,20.5899,20.6629,20.5899,20.6386,3010.0
2020-11-06 10:40:00,25.44,25.51,25.44,25.46,1706.0,20.6386,20.6954,20.6386,20.6548,1706.0
2020-11-06 10:45:00,25.45,25.48,25.28,25.33,5300.0,20.6467,20.671,20.5088,20.5493,5300.0
2020-11-06 10:50:00,25.33,25.54,25.3,25.54,2800.0,20.5493,20.7197,20.525,20.7197,2800.0
2020-11-06 10:55:00,25.59,25.59,25.33,25.35,1100.0,20.7603,20.7603,20.5493,20.5656,1100.0
2020-11-06 11:00:00,25.43,25.54,25.38,25.52,3108.0,20.6305,20.7197,20.5899,20.7035,3108.0
2020-11-06 11:05:00,25.44,25.47,25.26,25.26,3044.0,20.6386,20.6629,20.4925,20.4925,3044.0
2020-11-06 11:10:00,25.26,25.26,25.16,25.18,2306.0,20.4925,20.4925,20.4114,20.4276,2306.0
2020-11-06 11:15:00,25.18,25.26,25.18,25.2,1930.0,20.4276,20.4925,20.4276,20.4439,1930.0
2020-11-06 11:20:00,25.2,25.26,25.19,25.2,10332.0,20.4439,20.4925,20.4358,20.4439,10332.0
2020-11-06 11:25:00,25.16,25.21,25.13,25.21,1260.0,20.4114,20.452,20.3871,20.452,1260.0
2020-11-06 11:30:00,25.23,25.23,25.14,25.16,1133.0,20.4682,20.4682,20.3952,20.4114,1133.0
2020-11-06 11:35:00,25.17,25.19,25.13,25.17,3444.0,20.4195,20.4358,20.3871,20.4195,3444.0
2020-11-06 11:40:00,25.23,25.28,25.23,25.28,2102.0,20.4682,20.5088,20.4682,20.5088,2102.0
2020-11-06 11:45:00,25.3,25.31,25.16,25.18,2206.0,20.525,20.5331,20.4114,20.4276,2206.0
2020-11-06 11:50:00,25.18,25.22,25.13,25.22,2624.0,20.4276,20.4601,20.3871,20.4601,2624.0
2020-11-06 11:55:00,25.23,25.23,25.15,25.15,1400.0,20.4682,20.4682,20.4033,20.4033,1400.0
2020-11-06 12:00:00,25.14,25.16,25.14,25.15,2856.0,20.3952,20.4114,20.3952,20.4033,2856.0
2020-11-06 12:05:00,25.11,25.13,25.05,25.13,2345.0,20.3709,20.3871,20.3222,20.3871,2345.0
2020-11-06 12:10:00,25.13,25.14,25.11,25.11,1100.0,20.3871,20.3952,20.3709,20.3709,1100.0
2020-11-06 12:15:00,25.1,25.1,25.03,25.09,21540.0,20.3627,20.3627,20.306,20.3546,21540.0
2020-11-06 12:20:00,25.1,25.12,25.08,25.08,1046.0,20.3627,20.379,20.3465,20.3465,1046.0
2020-11-06 12:25:00,25.15,25.28,25.15,25.28,2371.0,20.4033,20.5088,20.4033,20.5088,2371.0
2020-11-06 12:30:00,25.27,25.27,25.18,25.18,964.0,20.5007,20.5007,20.4276,20.4276,964.0
2020-11-06 12:35:00,25.19,25.19,25.12,25.15,700.0,20.4358,20.4358,20.379,20.4033,700.0
2020-11-06 12:40:00,25.15,25.18,25.15,25.17,897.0,20.4033,20.4276,20.4033,20.4195,897.0
2020-11-06 12:45:00,25.2,25.2,25.07,25.07,4671.0,20.4439,20.4439,20.3384,20.3384,4671.0
2020-11-06 12:50:00,25.09,25.09,24.96,25.0,4387.0,20.3546,20.3546,20.2492,20.2816,4387.0
2020-11-06 12:55:00,25.03,25.03,24.95,24.95,3831.0,20.306,20.306,20.2411,20.2411,3831.0
2020-11-06 13:00:00,24.93,24.95,24.87,24.95,4568.0,20.2248,20.2411,20.1762,20.2411,4568.0
2020-11-06 13:05:00,24.95,24.95,24.87,24.9,1491.0,20.2411,20.2411,20.1762,20.2005,1491.0
2020-11-06 13:10:00,24.86,24.87,24.72,24.76,2571.0,20.168,20.1762,20.0545,20.0869,2571.0
2020-11-06 13:15:00,24.75,24.93,24.73,24.93,8340.0,20.0788,20.2248,20.0626,20.2248,8340.0
2020-11-06 13:20:00,24.94,24.98,24.94,24.95,900.0,20.2329,20.2654,20.2329,20.2411,900.0
2020-11-06 13:25:00,24.89,24.99,24.88,24.99,1856.0,20.1924,20.2735,20.1843,20.2735,1856.0
2020-11-06 13:30:00,24.97,25.11,24.97,25.11,2644.0,20.2573,20.3709,20.2573,20.3709,2644.0
2020-11-06 13:35:00,25.08,25.08,24.92,24.93,3300.0,20.3465,20.3465,20.2167,20.2248,3300.0
2020-11-06 13:40:00,24.95,24.95,24.89,24.94,2096.0,20.2411,20.2411,20.1924,20.2329,2096.0
2020-11-06 13:45:00,24.94,25.05,24.91,25.03,1300.0,20.2329,20.3222,20.2086,20.306,1300.0
2020-11-06 13:50:00,25.02,25.03,24.98,25.01,2129.0,20.2978,20.306,20.2654,20.2897,2129.0
2020-11-06 13:55:00,25.03,25.03,24.96,24.98,972.0,20.306,20.306,20.2492,20.2654,972.0
2020-11-06 14:00:00,25.0,25.02,24.88,24.88,1003.0,20.2816,20.2978,20.1843,20.1843,1003.0
2020-11-06 14:05:00,24.87,24.87,24.87,24.87,200.0,20.1762,20.1762,20.1762,20.1762,200.0
2020-11-06 14:10:00,24.89,24.89,24.86,24.86,300.0,20.1924,20.1924,20.168,20.168,300.0
2020-11-06 14:15:00,24.81,24.9,24.81,24.89,900.0,20.1275,20.2005,20.1275,20.1924,900.0
2020-11-06 14:20:00,24.9,24.9,24.88,24.88,3389.0,20.2005,20.2005,20.1843,20.1843,3389.0
2020-11-06 14:25:00,24.9,25.01,24.9,25.01,1200.0,20.2005,20.2897,20.2005,20.2897,1200.0
2020-11-06 14:30:00,24.97,25.03,24.96,25.0,1000.0,20.2573,20.306,20.2492,20.2816,1000.0
2020-11-06 14:35:00,24.94,24.94,24.85,24.85,2046.0,20.2329,20.2329,20.1599,20.1599,2046.0
2020-11-06 14:40:00,24.8,24.8,24.71,24.74,1773.0,20.1194,20.1194,20.0463,20.0707,1773.0
2020-11-06 14:45:00,24.73,24.75,24.71,24.71,5850.0,20.0626,20.0788,20.0463,20.0463,5850.0
2020-11-06 14:50:00,24.7,24.78,24.68,24.77,3373.0,20.0382,20.1031,20.022,20.095,3373.0
2020-11-06 14:55:00,24.78,24.83,24.74,24.74,1600.0,20.1031,20.1437,20.0707,20.0707,1600.0
2020-11-06 15:00:00,24.74,24.76,24.72,24.75,2278.0,20.0707,20.0869,20.0545,20.0788,2278.0
2020-11-06 15:05:00,24.75,24.77,24.71,24.72,3400.0,20.0788,20.095,20.0463,20.0545,3400.0
2020-11-06 15:10:00,24.74,24.74,24.62,24.66,2050.0,20.0707,20.0707,19.9733,20.0058,2050.0
2020-11-06 15:15:00,24.65,24.65,24.6,24.6,5888.0,19.9977,19.9977,19.9571,19.9571,5888.0
2020-11-06 15:20:00,24.6,24.62,24.59,24.59,3551.0,19.9571,19.9733,19.949,19.949,3551.0
2020-11-06 15:25:00,24.58,24.81,24.58,24.81,3340.0,19.9409,20.1275,19.9409,20.1275,3340.0
2020-11-06 15:30:00,24.8,24.92,24.8,24.9,3712.0,20.1194,20.2167,20.1194,20.2005,3712.0
2020-11-06 15:35:00,24.88,24.88,24.81,24.81,4372.0,20.1843,20.1843,20.1275,20.1275,4372.0
2020-11-06 15:40:00,24.81,24.85,24.75,24.85,5637.0,20.1275,20.1599,20.0788,20.1599,5637.0
2020-11-06 15:45:00,24.85,24.94,24.85,24.94,4613.0,20.1599,20.2329,20.1599,20.2329,4613.0
2020-11-06 15:50:00,24.94,24.97,24.81,24.83,9125.0,20.2329,20.2573,20.1275,20.1437,9125.0
2020-11-06 15:55:00,24.83,24.83,24.73,24.74,8432.0,20.1437,20.1437,20.0626,20.0707,8432.0
2020-11-09 09:30:00,28.4,30.35,28.4,30.24,25751.0,23.0399,24.6219,23.0399,24.5326,25751.0
2020-11-09 09:35:00,30.17,30.79,30.13,30.52,28158.0,24.4759,24.9788,24.4434,24.7598,28158.0
2020-11-09 09:40:00,30.5,30.62,30.19,30.22,32542.0,24.7436,24.8409,24.4921,24.5164,32542.0
2020-11-09 09:45:00,30.18,30.32,29.95,30.08,20087.0,24.484,24.5975,24.2974,24.4028,20087.0
2020-11-09 09:50:00,30.09,30.13,29.85,29.99,28662.0,24.411,24.4434,24.2163,24.3298,28662.0
2020-11-09 09:55:00,30.04,30.17,29.45,29.48,7677.0,24.3704,24.4759,23.8917,23.9161,7677.0
2020-11-09 10:00:00,29.58,29.93,29.53,29.73,10401.0,23.9972,24.2812,23.9566,24.1189,10401.0
2020-11-09 10:05:00,29.79,29.94,29.7,29.85,6282.0,24.1676,24.2893,24.0946,24.2163,6282.0
2020-11-09 10:10:00,29.83,29.95,29.7,29.75,8571.0,24.2,24.2974,24.0946,24.1351,8571.0
2020-11-09 10:15:00,29.8,30.0,29.59,29.98,11441.0,24.1757,24.3379,24.0053,24.3217,11441.0
2020-11-09 10:20:00,29.96,30.01,29.67,29.67,6646.0,24.3055,24.3461,24.0702,24.0702,6646.0
2020-11-09 10:25:00,29.64,29.65,29.44,29.62,6724.0,24.0459,24.054,23.8836,24.0297,6724.0
2020-11-09 10:30:00,29.61,29.77,29.45,29.55,6900.0,24.0215,24.1513,23.8917,23.9729,6900.0
2020-11-09 10:35:00,29.65,29.89,29.65,29.81,9441.0,24.054,24.2487,24.054,24.1838,9441.0
2020-11-09 10:40:00,29.84,29.94,29.78,29.88,8372.0,24.2081,24.2893,24.1595,24.2406,8372.0
2020-11-09 10:45:00,29.87,29.91,29.51,29.64,6727.0,24.2325,24.2649,23.9404,24.0459,6727.0
2020-11-09 10:50:00,29.67,30.03,29.67,29.9,5379.0,24.0702,24.3623,24.0702,24.2568,5379.0
2020-11-09 10:55:00,29.93,29.98,29.75,29.91,5259.0,24.2812,24.3217,24.1351,24.2649,5259.0
2020-11-09 11:00:00,29.99,30.06,29.89,29.91,8811.0,24.3298,24.3866,24.2487,24.2649,8811.0
2020-11-09 11:05:00,29.9,30.14,29.9,29.91,10929.0,24.2568,24.4515,24.2568,24.2649,10929.0
2020-11-09 11:10:00,29.91,30.01,29.65,29.75,5092.0,24.2649,24.3461,24.054,24.1351,5092.0
2020-11-09 11:15:00,29.76,29.93,29.76,29.78,8625.0,24.1432,24.2812,24.1432,24.1595,8625.0
2020-11-09 11:20:00,29.82,29.91,29.74,29.74,5260.0,24.1919,24.2649,24.127,24.127,5260.0
2020-11-09 11:25:00,29.71,30.02,29.7,29.99,6825.0,24.1027,24.3542,24.0946,24.3298,6825.0
2020-11-09 11:30:00,30.1,30.28,30.02,30.1,3837.0,24.4191,24.5651,24.3542,24.4191,3837.0
2020-11-09 11:35:00,30.11,30.3,30.11,30.27,2333.0,24.4272,24.5813,24.4272,24.557,2333.0
2020-11-09 11:40:00,30.29,30.4,30.23,30.4,2600.0,24.5732,24.6624,24.5245,24.6624,2600.0
2020-11-09 11:45:00,30.49,30.81,30.49,30.76,6430.0,24.7355,24.9951,24.7355,24.9545,6430.0
2020-11-09 11:50:00,30.71,30.73,30.43,30.56,11009.0,24.9139,24.9302,24.6868,24.7922,11009.0
2020-11-09 11:55:00,30.59,30.76,30.59,30.7,3820.0,24.8166,24.9545,24.8166,24.9058,3820.0
2020-11-09 12:00:00,30.78,30.9,30.66,30.88,14146.0,24.9707,25.0681,24.8734,25.0519,14146.0
2020-11-09 12:05:00,30.89,31.15,30.89,31.07,3812.0,25.06,25.2709,25.06,25.206,3812.0
2020-11-09 12:10:00,31.11,31.32,31.09,31.25,4110.0,25.2384,25.4088,25.2222,25.352,4110.0
2020-11-09 12:15:00,31.22,31.37,31.12,31.37,6120.0,25.3277,25.4494,25.2466,25.4494,6120.0
2020-11-09 12:20:00,31.38,31.48,31.31,31.47,5220.0,25.4575,25.5386,25.4007,25.5305,5220.0
2020-11-09 12:25:00,31.49,31.55,31.37,31.54,10070.0,25.5467,25.5954,25.4494,25.5873,10070.0
2020-11-09 12:30:00,31.53,31.7,31.53,31.7,2666.0,25.5792,25.7171,25.5792,25.7171,2666.0
2020-11-09 12:35:00,31.7,31.79,31.61,31.77,5129.0,25.7171,25.7901,25.6441,25.7739,5129.0
2020-11-09 12:40:00,31.76,31.78,31.62,31.78,10071.0,25.7658,25.782,25.6522,25.782,10071.0
2020-11-09 12:45:00,31.8,31.85,31.66,31.79,7560.0,25.7982,25.8388,25.6846,25.7901,7560.0
2020-11-09 12:50:00,31.83,31.96,31.78,31.9,3300.0,25.8226,25.928,25.782,25.8793,3300.0
2020-11-09 12:55:00,31.91,31.97,31.86,31.9,3450.0,25.8875,25.9361,25.8469,25.8793,3450.0
2020-11-09 13:00:00,31.91,32.03,31.89,32.0,8945.0,25.8875,25.9848,25.8712,25.9605,8945.0
2020-11-09 13:05:00,32.05,32.2,31.96,32.18,5494.0,26.001,26.1227,25.928,26.1065,5494.0
2020-11-09 13:10:00,32.17,32.25,32.13,32.23,4426.0,26.0984,26.1633,26.0659,26.1471,4426.0
2020-11-09 13:15:00,32.3,32.4,32.29,32.39,1726.0,26.2038,26.285,26.1957,26.2769,1726.0
2020-11-09 13:20:00,32.34,32.62,32.34,32.59,3962.0,26.2363,26.4635,26.2363,26.4391,3962.0
2020-11-09 13:25:00,32.61,32.66,32.42,32.66,3650.0,26.4553,26.4959,26.3012,26.4959,3650.0
2020-11-09 13:30:00,32.68,32.69,32.44,32.49,4044.0,26.5121,26.5202,26.3174,26.358,4044.0
2020-11-09 13:35:00,32.48,32.57,32.2,32.2,6158.0,26.3499,26.4229,26.1227,26.1227,6158.0
2020-11-09 13:40:00,32.17,32.27,32.01,32.24,8772.0,26.0984,26.1795,25.9686,26.1552,8772.0
2020-11-09 13:45:00,32.29,32.38,32.26,32.36,5871.0,26.1957,26.2687,26.1714,26.2525,5871.0
2020-11-09 13:50:00,32.4,32.66,32.4,32.6,6400.0,26.285,26.4959,26.285,26.4472,6400.0
2020-11-09 13:55:00,32.73,32.84,32.64,32.79,6891.0,26.5527,26.6419,26.4797,26.6014,6891.0
2020-11-09 14:00:00,32.77,32.83,32.74,32.79,4524.0,26.5851,26.6338,26.5608,26.6014,4524.0
2020-11-09 14:05:00,32.8,32.95,32.77,32.91,5232.0,26.6095,26.7312,26.5851,26.6987,5232.0
2020-11-09 14:10:00,32.87,33.11,32.85,33.1,12879.0,26.6663,26.861,26.65,26.8529,12879.0
2020-11-09 14:15:00,33.09,33.23,32.98,33.09,9401.0,26.8447,26.9583,26.7555,26.8447,9401.0
2020-11-09 14:20:00,33.03,33.03,32.7,32.8,8689.0,26.7961,26.7961,26.5284,26.6095,8689.0
2020-11-09 14:25:00,32.71,32.79,32.57,32.64,8489.0,26.5365,26.6014,26.4229,26.4797,8489.0
2020-11-09 14:30:00,32.61,32.62,32.38,32.38,5295.0,26.4553,26.4635,26.2687,26.2687,5295.0
2020-11-09 14:35:00,32.35,32.6,32.35,32.58,4000.0,26.2444,26.4472,26.2444,26.431,4000.0
2020-11-09 14:40:00,32.6,32.76,32.6,32.7,7578.0,26.4472,26.577,26.4472,26.5284,7578.0
2020-11-09 14:45:00,32.7,32.7,32.62,32.67,6427.0,26.5284,26.5284,26.4635,26.504,6427.0
2020-11-09 14:50:00,32.69,32.82,32.66,32.72,4413.0,26.5202,26.6257,26.4959,26.5446,4413.0
2020-11-09 14:55:00,32.72,32.72,32.54,32.54,6200.0,26.5446,26.5446,26.3986,26.3986,6200.0
2020-11-09 15:00:00,32.54,32.81,32.54,32.74,6669.0,26.3986,26.6176,26.3986,26.5608,6669.0
2020-11-09 15:05:00,32.78,32.92,32.74,32.92,6165.0,26.5933,26.7068,26.5608,26.7068,6165.0
2020-11-09 15:10:00,32.95,33.2,32.91,33.2,10691.0,26.7312,26.934,26.6987,26.934,10691.0
2020-11-09 15:15:00,33.21,33.51,33.21,33.46,28721.0,26.9421,27.1855,26.9421,27.1449,28721.0
2020-11-09 15:20:00,33.46,33.58,33.46,33.47,12420.0,27.1449,27.2423,27.1449,27.153,12420.0
2020-11-09 15:25:00,33.47,33.49,33.23,33.37,10035.0,27.153,27.1693,26.9583,27.0719,10035.0
2020-11-09 15:30:00,33.38,33.58,33.38,33.51,13066.0,27.08,27.2423,27.08,27.1855,13066.0
2020-11-09 15:35:00,33.51,33.58,33.32,33.35,10512.0,27.1855,27.2423,27.0313,27.0557,10512.0
2020-11-09 15:40:00,33.34,33.38,32.95,32.95,15356.0,27.0476,27.08,26.7312,26.7312,15356.0
2020-11-09 15:45:00,32.9,32.9,32.37,32.4,22447.0,26.6906,26.6906,26.2606,26.285,22447.0
2020-11-09 15:50:00,32.41,32.51,32.19,32.33,30994.0,26.2931,26.3742,26.1146,26.2282,30994.0
2020-11-09 15:55:00,32.33,32.51,32.33,32.38,36895.0,26.2282,26.3742,26.2282,26.2687,36895.0
2020-11-10 09:30:00,33.24,33.3,31.65,31.72,30537.0,27.2663,27.3155,25.962,26.0195,30537.0
2020-11-10 09:35:00,31.65,31.99,31.65,31.77,11009.0,25.962,26.2409,25.962,26.0605,11009.0
2020-11-10 09:40:00,31.8,32.41,31.75,32.41,21844.0,26.0851,26.5854,26.0441,26.5854,21844.0
2020-11-10 09:45:00,32.49,32.69,32.41,32.42,5434.0,26.6511,26.8151,26.5854,26.5937,5434.0
2020-11-10 09:50:00,32.43,32.72,32.35,32.64,24264.0,26.6019,26.8397,26.5362,26.7741,24264.0
2020-11-10 09:55:00,32.49,32.67,32.42,32.65,3314.0,26.6511,26.7987,26.5937,26.7823,3314.0
2020-11-10 10:00:00,32.64,32.78,32.53,32.55,3200.0,26.7741,26.889,26.6839,26.7003,3200.0
2020-11-10 10:05:00,32.55,32.57,32.22,32.36,13083.0,26.7003,26.7167,26.4296,26.5444,13083.0
2020-11-10 10:10:00,32.36,32.57,32.36,32.51,3348.0,26.5444,26.7167,26.5444,26.6675,3348.0
2020-11-10 10:15:00,32.42,32.53,32.37,32.47,3000.0,26.5937,26.6839,26.5526,26.6347,3000.0
2020-11-10 10:20:00,32.46,32.54,32.18,32.36,6268.0,26.6265,26.6921,26.3968,26.5444,6268.0
2020-11-10 10:25:00,32.41,32.56,32.4,32.56,2200.0,26.5854,26.7085,26.5772,26.7085,2200.0
2020-11-10 10:30:00,32.55,32.59,32.37,32.59,4302.0,26.7003,26.7331,26.5526,26.7331,4302.0
2020-11-10 10:35:00,32.56,32.56,32.18,32.18,3311.0,26.7085,26.7085,26.3968,26.3968,3311.0
2020-11-10 10:40:00,32.17,32.24,32.1,32.24,31630.0,26.3886,26.446,26.3312,26.446,31630.0
2020-11-10 10:45:00,32.2,32.4,32.16,32.33,12006.0,26.4132,26.5772,26.3804,26.5198,12006.0
2020-11-10 10:50:00,32.27,32.36,32.1,32.1,16268.0,26.4706,26.5444,26.3312,26.3312,16268.0
2020-11-10 10:55:00,32.19,32.46,32.19,32.45,5886.0,26.405,26.6265,26.405,26.6183,5886.0
2020-11-10 11:00:00,32.46,32.7,32.46,32.7,2350.0,26.6265,26.8233,26.6265,26.8233,2350.0
2020-11-10 11:05:00,32.7,32.85,32.65,32.77,5644.0,26.8233,26.9464,26.7823,26.8808,5644.0
2020-11-10 11:10:00,32.77,32.82,32.64,32.79,2600.0,26.8808,26.9218,26.7741,26.8972,2600.0
2020-11-10 11:15:00,32.81,32.87,32.74,32.76,13147.0,26.9136,26.9628,26.8561,26.8725,13147.0
2020-11-10 11:20:00,32.73,32.8,32.56,32.57,3700.0,26.8479,26.9054,26.7085,26.7167,3700.0
2020-11-10 11:25:00,32.55,32.6,32.48,32.52,3672.0,26.7003,26.7413,26.6429,26.6757,3672.0
2020-11-10 11:30:00,32.53,32.61,32.4,32.4,2210.0,26.6839,26.7495,26.5772,26.5772,2210.0
2020-11-10 11:35:00,32.49,32.5,32.3,32.3,2600.0,26.6511,26.6593,26.4952,26.4952,2600.0
2020-11-10 11:40:00,32.3,32.49,32.3,32.47,35064.0,26.4952,26.6511,26.4952,26.6347,35064.0
2020-11-10 11:45:00,32.52,32.55,32.42,32.53,3464.0,26.6757,26.7003,26.5937,26.6839,3464.0
2020-11-10 11:50:00,32.54,32.71,32.54,32.71,1100.0,26.6921,26.8315,26.6921,26.8315,1100.0
2020-11-10 11:55:00,32.75,32.84,32.75,32.84,800.0,26.8643,26.9382,26.8643,26.9382,800.0
2020-11-10 12:00:00,32.84,32.87,32.74,32.74,3590.0,26.9382,26.9628,26.8561,26.8561,3590.0
2020-11-10 12:05:00,32.81,32.85,32.58,32.58,1600.0,26.9136,26.9464,26.7249,26.7249,1600.0
2020-11-10 12:10:00,32.67,32.89,32.65,32.89,1600.0,26.7987,26.9792,26.7823,26.9792,1600.0
2020-11-10 12:15:00,32.97,33.01,32.94,32.97,4424.0,27.0448,27.0776,27.0202,27.0448,4424.0
2020-11-10 12:20:00,32.96,33.01,32.92,32.94,1500.0,27.0366,27.0776,27.0038,27.0202,1500.0
2020-11-10 12:25:00,32.88,33.14,32.85,33.12,6221.0,26.971,27.1843,26.9464,27.1679,6221.0
2020-11-10 12:30:00,33.17,33.25,33.04,33.07,4506.0,27.2089,27.2745,27.1022,27.1268,4506.0
2020-11-10 12:35:00,33.07,33.2,33.07,33.2,4227.0,27.1268,27.2335,27.1268,27.2335,4227.0
2020-11-10 12:40:00,33.2,33.33,33.16,33.29,5508.0,27.2335,27.3401,27.2007,27.3073,5508.0
2020-11-10 12:45:00,33.31,33.45,33.25,33.43,4626.0,27.3237,27.4385,27.2745,27.4221,4626.0
2020-11-10 12:50:00,33.42,33.61,33.42,33.57,7554.0,27.4139,27.5698,27.4139,27.537,7554.0
2020-11-10 12:55:00,33.53,33.6,33.46,33.46,2700.0,27.5042,27.5616,27.4467,27.4467,2700.0
2020-11-10 13:00:00,33.47,33.48,33.18,33.18,5398.0,27.455,27.4632,27.2171,27.2171,5398.0
2020-11-10 13:05:00,33.17,33.4,33.17,33.36,2355.0,27.2089,27.3975,27.2089,27.3647,2355.0
2020-11-10 13:10:00,33.47,33.47,33.41,33.46,900.0,27.455,27.455,27.4057,27.4467,900.0
2020-11-10 13:15:00,33.45,33.51,33.38,33.42,1000.0,27.4385,27.4878,27.3811,27.4139,1000.0
2020-11-10 13:20:00,33.44,33.56,33.44,33.55,1679.0,27.4303,27.5288,27.4303,27.5206,1679.0
2020-11-10 13:25:00,33.5,33.52,33.36,33.37,3264.0,27.4796,27.496,27.3647,27.3729,3264.0
2020-11-10 13:30:00,33.46,33.54,33.44,33.47,2300.0,27.4467,27.5124,27.4303,27.455,2300.0
2020-11-10 13:35:00,33.46,33.5,33.34,33.38,2958.0,27.4467,27.4796,27.3483,27.3811,2958.0
2020-11-10 13:40:00,33.31,33.35,33.26,33.29,2292.0,27.3237,27.3565,27.2827,27.3073,2292.0
2020-11-10 13:45:00,33.27,33.34,33.25,33.26,2921.0,27.2909,27.3483,27.2745,27.2827,2921.0
2020-11-10 13:50:00,33.23,33.23,33.1,33.11,2000.0,27.2581,27.2581,27.1514,27.1596,2000.0
2020-11-10 13:55:00,33.12,33.3,33.12,33.3,2394.0,27.1679,27.3155,27.1679,27.3155,2394.0
2020-11-10 14:00:00,33.25,33.26,33.18,33.18,2600.0,27.2745,27.2827,27.2171,27.2171,2600.0
2020-11-10 14:05:00,33.17,33.2,33.01,33.16,5041.0,27.2089,27.2335,27.0776,27.2007,5041.0
2020-11-10 14:10:00,33.17,33.3,33.17,33.29,4592.0,27.2089,27.3155,27.2089,27.3073,4592.0
2020-11-10 14:15:00,33.34,33.38,33.29,33.35,2400.0,27.3483,27.3811,27.3073,27.3565,2400.0
2020-11-10 14:20:00,33.35,33.5,33.35,33.5,2500.0,27.3565,27.4796,27.3565,27.4796,2500.0
2020-11-10 14:25:00,33.52,33.62,33.5,33.62,3698.0,27.496,27.578,27.4796,27.578,3698.0
2020-11-10 14:30:00,33.62,33.75,33.62,33.75,4831.0,27.578,27.6846,27.578,27.6846,4831.0
2020-11-10 14:35:00,33.73,33.73,33.62,33.62,3799.0,27.6682,27.6682,27.578,27.578,3799.0
2020-11-10 14:40:00,33.59,33.59,33.48,33.5,4500.0,27.5534,27.5534,27.4632,27.4796,4500.0
2020-11-10 14:45:00,33.5,33.5,33.44,33.44,2700.0,27.4796,27.4796,27.4303,27.4303,2700.0
2020-11-10 14:50:00,33.38,33.38,33.27,33.29,4187.0,27.3811,27.3811,27.2909,27.3073,4187.0
2020-11-10 14:55:00,33.29,33.55,33.29,33.51,4250.0,27.3073,27.5206,27.3073,27.4878,4250.0
2020-11-10 15:00:00,33.5,33.6,33.49,33.53,1800.0,27.4796,27.5616,27.4714,27.5042,1800.0
2020-11-10 15:05:00,33.54,33.56,33.46,33.51,3032.0,27.5124,27.5288,27.4467,27.4878,3032.0
2020-11-10 15:10:00,33.49,33.59,33.49,33.56,2600.0,27.4714,27.5534,27.4714,27.5288,2600.0
2020-11-10 15:15:00,33.56,33.71,33.56,33.71,2800.0,27.5288,27.6518,27.5288,27.6518,2800.0
2020-11-10 15:20:00,33.71,33.79,33.7,33.73,3032.0,27.6518,27.7174,27.6436,27.6682,3032.0
2020-11-10 15:25:00,33.67,33.68,33.56,33.56,3070.0,27.619,27.6272,27.5288,27.5288,3070.0
2020-11-10 15:30:00,33.55,33.71,33.54,33.68,3853.0,27.5206,27.6518,27.5124,27.6272,3853.0
2020-11-10 15:35:00,33.7,33.7,33.48,33.49,5000.0,27.6436,27.6436,27.4632,27.4714,5000.0
2020-11-10 15:40:00,33.49,33.57,33.44,33.51,3600.0,27.4714,27.537,27.4303,27.4878,3600.0
2020-11-10 15:45:00,33.53,33.64,33.53,33.62,5331.0,27.5042,27.5944,27.5042,27.578,5331.0
2020-11-10 15:50:00,33.62,33.66,33.56,33.65,9392.0,27.578,27.6108,27.5288,27.6026,9392.0
2020-11-10 15:55:00,33.65,33.75,33.65,33.73,8666.0,27.6026,27.6846,27.6026,27.6682,8666.0
2020-11-11 09:30:00,34.22,34.22,33.31,33.61,8482.0,28.0702,28.0702,27.3237,27.5698,8482.0
2020-11-11 09:35:00,33.66,33.76,33.44,33.56,4600.0,27.6108,27.6928,27.4303,27.5288,4600.0
2020-11-11 09:40:00,33.51,33.51,33.18,33.24,11300.0,27.4878,27.4878,27.2171,27.2663,11300.0
2020-11-11 09:45:00,33.36,33.92,33.36,33.8,4024.0,27.3647,27.8241,27.3647,27.7256,4024.0
2020-11-11 09:50:00,33.73,33.73,33.58,33.73,2320.0,27.6682,27.6682,27.5452,27.6682,2320.0
2020-11-11 09:55:00,33.72,33.76,33.5,33.6,4600.0,27.66,27.6928,27.4796,27.5616,4600.0
2020-11-11 10:00:00,33.56,33.66,33.45,33.63,4400.0,27.5288,27.6108,27.4385,27.5862,4400.0
2020-11-11 10:05:00,33.63,33.64,33.46,33.48,3108.0,27.5862,27.5944,27.4467,27.4632,3108.0
2020-11-11 10:10:00,33.53,33.73,33.53,33.53,1400.0,27.5042,27.6682,27.5042,27.5042,1400.0
2020-11-11 10:15:00,33.47,33.51,33.42,33.49,1200.0,27.455,27.4878,27.4139,27.4714,1200.0
2020-11-11 10:20:00,33.47,33.58,33.4,33.42,2820.0,27.455,27.5452,27.3975,27.4139,2820.0
2020-11-11 10:25:00,33.4,33.53,33.4,33.45,3400.0,27.3975,27.5042,27.3975,27.4385,3400.0
2020-11-11 10:30:00,33.46,33.5,33.38,33.44,2745.0,27.4467,27.4796,27.3811,27.4303,2745.0
2020-11-11 10:35:00,33.5,33.5,33.24,33.34,2100.0,27.4796,27.4796,27.2663,27.3483,2100.0
2020-11-11 10:40:00,33.32,33.32,33.23,33.25,2200.0,27.3319,27.3319,27.2581,27.2745,2200.0
2020-11-11 10:45:00,33.21,33.21,33.07,33.17,4200.0,27.2417,27.2417,27.1268,27.2089,4200.0
2020-11-11 10:50:00,33.16,33.19,32.86,32.89,2300.0,27.2007,27.2253,26.9546,26.9792,2300.0
2020-11-11 10:55:00,32.97,32.97,32.87,32.87,2200.0,27.0448,27.0448,26.9628,26.9628,2200.0
2020-11-11 11:00:00,32.85,32.87,32.74,32.74,3100.0,26.9464,26.9628,26.8561,26.8561,3100.0
2020-11-11 11:05:00,32.72,32.88,32.67,32.86,2515.0,26.8397,26.971,26.7987,26.9546,2515.0
2020-11-11 11:10:00,32.84,32.84,32.76,32.76,900.0,26.9382,26.9382,26.8725,26.8725,900.0
2020-11-11 11:15:00,32.88,32.93,32.84,32.9,1900.0,26.971,27.012,26.9382,26.9874,1900.0
2020-11-11 11:20:00,32.86,32.86,32.75,32.8,2600.0,26.9546,26.9546,26.8643,26.9054,2600.0
2020-11-11 11:25:00,32.99,33.23,32.99,33.23,2200.0,27.0612,27.2581,27.0612,27.2581,2200.0
2020-11-11 11:30:00,33.22,33.22,33.14,33.16,2000.0,27.2499,27.2499,27.1843,27.2007,2000.0
2020-11-11 11:35:00,33.15,33.3,33.15,33.25,1700.0,27.1925,27.3155,27.1925,27.2745,1700.0
2020-11-11 11:40:00,33.29,33.45,33.29,33.38,2650.0,27.3073,27.4385,27.3073,27.3811,2650.0
2020-11-11 11:45:00,33.36,33.36,33.22,33.27,1100.0,27.3647,27.3647,27.2499,27.2909,1100.0
2020-11-11 11:50:00,33.26,33.26,33.03,33.05,3447.0,27.2827,27.2827,27.094,27.1104,3447.0
2020-11-11 11:55:00,33.04,33.14,33.04,33.09,1950.0,27.1022,27.1843,27.1022,27.1432,1950.0
2020-11-11 12:00:00,33.07,33.1,33.04,33.09,2600.0,27.1268,27.1514,27.1022,27.1432,2600.0
2020-11-11 12:05:00,33.09,33.14,33.01,33.09,2800.0,27.1432,27.1843,27.0776,27.1432,2800.0
2020-11-11 12:10:00,33.06,33.06,32.91,32.91,2635.0,27.1186,27.1186,26.9956,26.9956,2635.0
2020-11-11 12:15:00,32.89,32.96,32.88,32.9,1200.0,26.9792,27.0366,26.971,26.9874,1200.0
2020-11-11 12:20:00,32.91,32.93,32.7,32.7,2000.0,26.9956,27.012,26.8233,26.8233,2000.0
2020-11-11 12:25:00,32.71,32.84,32.69,32.71,1000.0,26.8315,26.9382,26.8151,26.8315,1000.0
2020-11-11 12:30:00,32.71,32.73,32.67,32.71,2530.0,26.8315,26.8479,26.7987,26.8315,2530.0
2020-11-11 12:35:00,32.69,32.7,32.58,32.6,1850.0,26.8151,26.8233,26.7249,26.7413,1850.0
2020-11-11 12:40:00,32.59,32.72,32.59,32.65,2400.0,26.7331,26.8397,26.7331,26.7823,2400.0
2020-11-11 12:45:00,32.68,32.68,32.62,32.65,2040.0,26.8069,26.8069,26.7577,26.7823,2040.0
2020-11-11 12:50:00,32.72,32.74,32.7,32.73,1889.0,26.8397,26.8561,26.8233,26.8479,1889.0
2020-11-11 12:55:00,32.86,32.88,32.8,32.83,976.0,26.9546,26.971,26.9054,26.93,976.0
2020-11-11 13:00:00,32.85,32.95,32.85,32.95,500.0,26.9464,27.0284,26.9464,27.0284,500.0
2020-11-11 13:05:00,33.07,33.07,32.94,32.99,2000.0,27.1268,27.1268,27.0202,27.0612,2000.0
2020-11-11 13:10:00,33.02,33.07,33.0,33.07,1615.0,27.0858,27.1268,27.0694,27.1268,1615.0
2020-11-11 13:15:00,33.06,33.11,33.02,33.06,2500.0,27.1186,27.1596,27.0858,27.1186,2500.0
2020-11-11 13:20:00,33.07,33.16,33.07,33.14,2591.0,27.1268,27.2007,27.1268,27.1843,2591.0
2020-11-11 13:25:00,33.11,33.15,33.04,33.06,2000.0,27.1596,27.1925,27.1022,27.1186,2000.0
2020-11-11 13:30:00,33.05,33.14,33.01,33.1,1468.0,27.1104,27.1843,27.0776,27.1514,1468.0
2020-11-11 13:35:00,33.14,33.19,33.11,33.12,1500.0,27.1843,27.2253,27.1596,27.1679,1500.0
2020-11-11 13:40:00,33.11,33.2,33.11,33.12,1800.0,27.1596,27.2335,27.1596,27.1679,1800.0
2020-11-11 13:45:00,33.12,33.15,33.08,33.09,1200.0,27.1679,27.1925,27.135,27.1432,1200.0
2020-11-11 13:50:00,33.13,33.13,33.04,33.09,1643.0,27.1761,27.1761,27.1022,27.1432,1643.0
2020-11-11 13:55:00,33.07,33.07,33.02,33.02,2500.0,27.1268,27.1268,27.0858,27.0858,2500.0
2020-11-11 14:00:00,33.0,33.05,32.93,33.05,2000.0,27.0694,27.1104,27.012,27.1104,2000.0
2020-11-11 14:05:00,33.04,33.04,32.97,32.97,1300.0,27.1022,27.1022,27.0448,27.0448,1300.0
2020-11-11 14:10:00,32.99,33.01,32.93,32.99,800.0,27.0612,27.0776,27.012,27.0612,800.0
2020-11-11 14:15:00,33.01,33.05,32.97,32.97,1300.0,27.0776,27.1104,27.0448,27.0448,1300.0
2020-11-11 14:20:00,32.94,33.15,32.94,33.1,2764.0,27.0202,27.1925,27.0202,27.1514,2764.0
2020-11-11 14:25:00,33.16,33.18,33.0,33.01,2620.0,27.2007,27.2171,27.0694,27.0776,2620.0
2020-11-11 14:30:00,33.0,33.0,32.95,32.96,1900.0,27.0694,27.0694,27.0284,27.0366,1900.0
2020-11-11 14:35:00,32.97,33.01,32.97,32.98,1800.0,27.0448,27.0776,27.0448,27.053,1800.0
2020-11-11 14:40:00,32.95,32.95,32.83,32.83,2311.0,27.0284,27.0284,26.93,26.93,2311.0
2020-11-11 14:45:00,32.87,32.89,32.79,32.79,1400.0,26.9628,26.9792,26.8972,26.8972,1400.0
2020-11-11 14:50:00,32.82,32.84,32.75,32.83,3460.0,26.9218,26.9382,26.8643,26.93,3460.0
2020-11-11 14:55:00,32.8,32.92,32.78,32.92,2000.0,26.9054,27.0038,26.889,27.0038,2000.0
2020-11-11 15:00:00,32.93,32.96,32.84,32.84,1000.0,27.012,27.0366,26.9382,26.9382,1000.0
2020-11-11 15:05:00,32.83,32.88,32.81,32.83,2600.0,26.93,26.971,26.9136,26.93,2600.0
2020-11-11 15:10:00,32.82,32.82,32.66,32.7,2884.0,26.9218,26.9218,26.7905,26.8233,2884.0
2020-11-11 15:15:00,32.69,32.76,32.67,32.68,3818.0,26.8151,26.8725,26.7987,26.8069,3818.0
2020-11-11 15:20:00,32.67,32.67,32.56,32.57,3600.0,26.7987,26.7987,26.7085,26.7167,3600.0
2020-11-11 15:25:00,32.6,32.62,32.52,32.52,3366.0,26.7413,26.7577,26.6757,26.6757,3366.0
2020-11-11 15:30:00,32.52,32.62,32.48,32.62,6500.0,26.6757,26.7577,26.6429,26.7577,6500.0
2020-11-11 15:35:00,32.61,32.66,32.56,32.62,3100.0,26.7495,26.7905,26.7085,26.7577,3100.0
2020-11-11 15:40:00,32.62,32.71,32.61,32.7,5019.0,26.7577,26.8315,26.7495,26.8233,5019.0
2020-11-11 15:45:00,32.69,32.77,32.64,32.77,5253.0,26.8151,26.8808,26.7741,26.8808,5253.0
2020-11-11 15:50:00,32.77,32.86,32.75,32.8,12383.0,26.8808,26.9546,26.8643,26.9054,12383.0
2020-11-11 15:55:00,32.8,32.9,32.8,32.83,9300.0,26.9054,26.9874,26.9054,26.93,9300.0
2020-11-12 09:30:00,31.8,32.0,31.62,31.98,3386.0,26.0851,26.2491,25.9374,26.2327,3386.0
2020-11-12 09:35:00,31.89,31.94,31.7,31.73,3905.0,26.1589,26.1999,26.003,26.0277,3905.0
2020-11-12 09:40:00,31.86,31.91,31.69,31.73,1374.0,26.1343,26.1753,25.9948,26.0277,1374.0
2020-11-12 09:45:00,31.81,32.26,31.8,32.2,1456.0,26.0933,26.4624,26.0851,26.4132,1456.0
2020-11-12 09:50:00,31.98,32.24,31.98,32.2,600.0,26.2327,26.446,26.2327,26.4132,600.0
2020-11-12 09:55:00,32.27,32.4,32.16,32.4,1400.0,26.4706,26.5772,26.3804,26.5772,1400.0
2020-11-12 10:00:00,32.49,32.66,32.43,32.66,2928.0,26.6511,26.7905,26.6019,26.7905,2928.0
2020-11-12 10:05:00,32.74,32.93,32.7,32.84,2855.0,26.8561,27.012,26.8233,26.9382,2855.0
2020-11-12 10:10:00,32.9,33.02,32.82,33.02,2409.0,26.9874,27.0858,26.9218,27.0858,2409.0
2020-11-12 10:15:00,33.12,33.12,33.0,33.04,1300.0,27.1679,27.1679,27.0694,27.1022,1300.0
2020-11-12 10:20:00,33.12,33.12,32.82,32.85,1500.0,27.1679,27.1679,26.9218,26.9464,1500.0
2020-11-12 10:25:00,32.8,32.87,32.79,32.84,2230.0,26.9054,26.9628,26.8972,26.9382,2230.0
2020-11-12 10:30:00,32.86,33.0,32.85,32.96,1639.0,26.9546,27.0694,26.9464,27.0366,1639.0
2020-11-12 10:35:00,32.96,33.04,32.93,32.93,800.0,27.0366,27.1022,27.012,27.012,800.0
2020-11-12 10:40:00,32.95,33.09,32.92,33.08,2380.0,27.0284,27.1432,27.0038,27.135,2380.0
2020-11-12 10:45:00,33.05,33.05,33.0,33.0,600.0,27.1104,27.1104,27.0694,27.0694,600.0
2020-11-12 10:50:00,33.03,33.16,32.99,33.16,1450.0,27.094,27.2007,27.0612,27.2007,1450.0
2020-11-12 10:55:00,33.17,33.17,33.09,33.09,1100.0,27.2089,27.2089,27.1432,27.1432,1100.0
2020-11-12 11:00:00,33.07,33.07,32.71,32.71,1100.0,27.1268,27.1268,26.8315,26.8315,1100.0
2020-11-12 11:05:00,32.79,32.92,32.79,32.89,1300.0,26.8972,27.0038,26.8972,26.9792,1300.0
2020-11-12 11:10:00,32.97,33.12,32.92,33.12,1078.0,27.0448,27.1679,27.0038,27.1679,1078.0
2020-11-12 11:15:00,33.17,33.22,33.08,33.08,3138.0,27.2089,27.2499,27.135,27.135,3138.0
2020-11-12 11:20:00,32.99,33.07,32.96,32.96,3285.0,27.0612,27.1268,27.0366,27.0366,3285.0
2020-11-12 11:25:00,32.94,32.94,32.77,32.77,800.0,27.0202,27.0202,26.8808,26.8808,800.0
2020-11-12 11:30:00,32.69,32.87,32.69,32.87,1100.0,26.8151,26.9628,26.8151,26.9628,1100.0
2020-11-12 11:35:00,32.91,32.91,32.91,32.91,400.0,26.9956,26.9956,26.9956,26.9956,400.0
2020-11-12 11:40:00,32.89,32.9,32.85,32.85,1638.0,26.9792,26.9874,26.9464,26.9464,1638.0
2020-11-12 11:45:00,32.84,32.91,32.83,32.86,1000.0,26.9382,26.9956,26.93,26.9546,1000.0
2020-11-12 11:50:00,32.94,32.94,32.91,32.91,500.0,27.0202,27.0202,26.9956,26.9956,500.0
2020-11-12 11:55:00,32.78,32.78,32.72,32.73,500.0,26.889,26.889,26.8397,26.8479,500.0
2020-11-12 12:00:00,32.71,32.74,32.69,32.69,6900.0,26.8315,26.8561,26.8151,26.8151,6900.0
2020-11-12 12:05:00,32.72,32.72,32.59,32.62,1100.0,26.8397,26.8397,26.7331,26.7577,1100.0
2020-11-12 12:10:00,32.75,32.81,32.71,32.81,6987.0,26.8643,26.9136,26.8315,26.9136,6987.0
2020-11-12 12:15:00,32.78,32.84,32.78,32.8,800.0,26.889,26.9382,26.889,26.9054,800.0
2020-11-12 12:20:00,32.77,32.86,32.75,32.86,783.0,26.8808,26.9546,26.8643,26.9546,783.0
2020-11-12 12:25:00,32.83,32.83,32.67,32.67,600.0,26.93,26.93,26.7987,26.7987,600.0
2020-11-12 12:30:00,32.63,32.64,32.61,32.61,664.0,26.7659,26.7741,26.7495,26.7495,664.0
2020-11-12 12:35:00,32.58,32.61,32.49,32.49,1199.0,26.7249,26.7495,26.6511,26.6511,1199.0
2020-11-12 12:40:00,32.49,32.49,32.43,32.44,1500.0,26.6511,26.6511,26.6019,26.6101,1500.0
2020-11-12 12:45:00,32.44,32.44,32.35,32.35,600.0,26.6101,26.6101,26.5362,26.5362,600.0
2020-11-12 12:50:00,32.32,32.35,32.31,32.31,564.0,26.5116,26.5362,26.5034,26.5034,564.0
2020-11-12 12:55:00,32.4,32.4,32.27,32.3,1000.0,26.5772,26.5772,26.4706,26.4952,1000.0
2020-11-12 13:00:00,32.32,32.32,32.22,32.28,1700.0,26.5116,26.5116,26.4296,26.4788,1700.0
2020-11-12 13:05:00,32.24,32.25,32.17,32.24,800.0,26.446,26.4542,26.3886,26.446,800.0
2020-11-12 13:10:00,32.2,32.21,32.14,32.21,800.0,26.4132,26.4214,26.364,26.4214,800.0
2020-11-12 13:15:00,32.19,32.19,32.0,32.03,2700.0,26.405,26.405,26.2491,26.2737,2700.0
2020-11-12 13:20:00,32.13,32.18,32.04,32.04,500.0,26.3558,26.3968,26.2819,26.2819,500.0
2020-11-12 13:25:00,32.04,32.29,32.04,32.28,3460.0,26.2819,26.487,26.2819,26.4788,3460.0
2020-11-12 13:30:00,32.34,32.38,32.31,32.31,500.0,26.528,26.5608,26.5034,26.5034,500.0
2020-11-12 13:35:00,32.23,32.34,32.21,32.29,600.0,26.4378,26.528,26.4214,26.487,600.0
2020-11-12 13:40:00,32.28,32.32,32.27,32.27,500.0,26.4788,26.5116,26.4706,26.4706,500.0
2020-11-12 13:45:00,32.26,32.26,32.15,32.19,1000.0,26.4624,26.4624,26.3722,26.405,1000.0
2020-11-12 13:50:00,32.15,32.23,32.15,32.23,400.0,26.3722,26.4378,26.3722,26.4378,400.0
2020-11-12 13:55:00,32.18,32.24,32.18,32.24,300.0,26.3968,26.446,26.3968,26.446,300.0
2020-11-12 14:00:00,32.28,32.28,32.23,32.23,300.0,26.4788,26.4788,26.4378,26.4378,300.0
2020-11-12 14:05:00,32.16,32.16,32.03,32.03,700.0,26.3804,26.3804,26.2737,26.2737,700.0
2020-11-12 14:10:00,32.08,32.08,31.94,31.94,1000.0,26.3148,26.3148,26.1999,26.1999,1000.0
2020-11-12 14:15:00,31.97,31.97,31.84,31.84,874.0,26.2245,26.2245,26.1179,26.1179,874.0
2020-11-12 14:20:00,31.87,31.87,31.72,31.72,600.0,26.1425,26.1425,26.0195,26.0195,600.0
2020-11-12 14:25:00,31.71,31.77,31.71,31.73,499.0,26.0112,26.0605,26.0112,26.0277,499.0
2020-11-12 14:30:00,31.74,31.84,31.69,31.69,970.0,26.0359,26.1179,25.9948,25.9948,970.0
2020-11-12 14:35:00,31.63,31.63,31.63,31.63,200.0,25.9456,25.9456,25.9456,25.9456,200.0
2020-11-12 14:40:00,31.6,31.6,31.38,31.39,3700.0,25.921,25.921,25.7406,25.7488,3700.0
2020-11-12 14:45:00,31.42,31.43,31.28,31.29,1875.0,25.7734,25.7816,25.6585,25.6667,1875.0
2020-11-12 14:50:00,31.32,31.36,31.21,31.21,1400.0,25.6913,25.7242,25.6011,25.6011,1400.0
2020-11-12 14:55:00,31.19,31.4,31.17,31.37,1705.0,25.5847,25.757,25.5683,25.7324,1705.0
2020-11-12 15:00:00,31.44,31.44,31.33,31.33,1000.0,25.7898,25.7898,25.6995,25.6995,1000.0
2020-11-12 15:05:00,31.34,31.34,31.18,31.18,1250.0,25.7077,25.7077,25.5765,25.5765,1250.0
2020-11-12 15:10:00,31.26,31.33,31.26,31.33,500.0,25.6421,25.6995,25.6421,25.6995,500.0
2020-11-12 15:15:00,31.46,31.51,31.45,31.5,900.0,25.8062,25.8472,25.798,25.839,900.0
2020-11-12 15:20:00,31.52,31.58,31.51,31.57,1300.0,25.8554,25.9046,25.8472,25.8964,1300.0
2020-11-12 15:25:00,31.55,31.58,31.53,31.57,700.0,25.88,25.9046,25.8636,25.8964,700.0
2020-11-12 15:30:00,31.58,31.7,31.48,31.48,5495.0,25.9046,26.003,25.8226,25.8226,5495.0
2020-11-12 15:35:00,31.49,31.59,31.46,31.58,3298.0,25.8308,25.9128,25.8062,25.9046,3298.0
2020-11-12 15:40:00,31.58,31.58,31.47,31.5,4928.0,25.9046,25.9046,25.8144,25.839,4928.0
2020-11-12 15:45:00,31.46,31.46,31.33,31.39,2806.0,25.8062,25.8062,25.6995,25.7488,2806.0
2020-11-12 15:50:00,31.39,31.66,31.39,31.64,8839.0,25.7488,25.9702,25.7488,25.9538,8839.0
2020-11-12 15:55:00,31.67,31.76,31.67,31.68,7161.0,25.9784,26.0523,25.9784,25.9866,7161.0
2020-11-13 09:30:00,32.2,32.73,32.2,32.64,2000.0,26.4132,26.8479,26.4132,26.7741,2000.0
2020-11-13 09:35:00,32.67,32.67,32.49,32.65,1511.0,26.7987,26.7987,26.6511,26.7823,1511.0
2020-11-13 09:40:00,32.74,32.9,32.74,32.8,7196.0,26.8561,26.9874,26.8561,26.9054,7196.0
2020-11-13 09:45:00,32.82,32.84,32.71,32.82,1200.0,26.9218,26.9382,26.8315,26.9218,1200.0
2020-11-13 09:50:00,32.89,32.93,32.51,32.61,4200.0,26.9792,27.012,26.6675,26.7495,4200.0
2020-11-13 09:55:00,32.71,33.1,32.68,33.09,2500.0,26.8315,27.1514,26.8069,27.1432,2500.0
2020-11-13 10:00:00,33.06,33.07,32.89,32.92,1285.0,27.1186,27.1268,26.9792,27.0038,1285.0
2020-11-13 10:05:00,33.0,33.0,32.84,32.98,1223.0,27.0694,27.0694,26.9382,27.053,1223.0
2020-11-13 10:10:00,33.11,33.33,32.98,32.98,2018.0,27.1596,27.3401,27.053,27.053,2018.0
2020-11-13 10:15:00,33.03,33.03,33.02,33.02,200.0,27.094,27.094,27.0858,27.0858,200.0
2020-11-13 10:20:00,33.03,33.16,32.98,33.11,900.0,27.094,27.2007,27.053,27.1596,900.0
2020-11-13 10:25:00,33.11,33.25,33.08,33.25,3200.0,27.1596,27.2745,27.135,27.2745,3200.0
2020-11-13 10:30:00,33.2,33.2,33.05,33.05,1100.0,27.2335,27.2335,27.1104,27.1104,1100.0
2020-11-13 10:35:00,33.0,33.04,32.99,32.99,1200.0,27.0694,27.1022,27.0612,27.0612,1200.0
2020-11-13 10:40:00,33.12,33.14,33.12,33.13,650.0,27.1679,27.1843,27.1679,27.1761,650.0
2020-11-13 10:45:00,33.11,33.11,33.0,33.06,1800.0,27.1596,27.1596,27.0694,27.1186,1800.0
2020-11-13 10:50:00,33.12,33.16,33.09,33.09,700.0,27.1679,27.2007,27.1432,27.1432,700.0
2020-11-13 10:55:00,33.03,33.03,32.89,32.89,4102.0,27.094,27.094,26.9792,26.9792,4102.0
2020-11-13 11:00:00,32.88,32.92,32.81,32.9,2200.0,26.971,27.0038,26.9136,26.9874,2200.0
2020-11-13 11:05:00,32.87,32.87,32.67,32.7,2100.0,26.9628,26.9628,26.7987,26.8233,2100.0
2020-11-13 11:10:00,32.73,32.81,32.72,32.8,1600.0,26.8479,26.9136,26.8397,26.9054,1600.0
2020-11-13 11:15:00,32.76,32.76,32.61,32.66,800.0,26.8725,26.8725,26.7495,26.7905,800.0
2020-11-13 11:20:00,32.67,32.75,32.67,32.71,1301.0,26.7987,26.8643,26.7987,26.8315,1301.0
2020-11-13 11:25:00,32.72,32.81,32.72,32.81,300.0,26.8397,26.9136,26.8397,26.9136,300.0
2020-11-13 11:30:00,32.84,32.9,32.84,32.87,1100.0,26.9382,26.9874,26.9382,26.9628,1100.0
2020-11-13 11:35:00,32.82,32.82,32.76,32.79,600.0,26.9218,26.9218,26.8725,26.8972,600.0
2020-11-13 11:40:00,32.89,33.0,32.89,33.0,600.0,26.9792,27.0694,26.9792,27.0694,600.0
2020-11-13 11:45:00,33.03,33.03,32.95,32.95,800.0,27.094,27.094,27.0284,27.0284,800.0
2020-11-13 11:50:00,32.85,32.85,32.85,32.85,100.0,26.9464,26.9464,26.9464,26.9464,100.0
2020-11-13 11:55:00,32.91,32.94,32.91,32.94,200.0,26.9956,27.0202,26.9956,27.0202,200.0
2020-11-13 12:00:00,32.99,32.99,32.94,32.94,500.0,27.0612,27.0612,27.0202,27.0202,500.0
2020-11-13 12:05:00,32.94,32.94,32.94,32.94,0.0,27.0202,27.0202,27.0202,27.0202,0.0
2020-11-13 12:10:00,33.0,33.07,33.0,33.02,500.0,27.0694,27.1268,27.0694,27.0858,500.0
2020-11-13 12:15:00,33.14,33.18,33.12,33.18,600.0,27.1843,27.2171,27.1679,27.2171,600.0
2020-11-13 12:20:00,33.23,33.23,33.17,33.17,400.0,27.2581,27.2581,27.2089,27.2089,400.0
2020-11-13 12:25:00,33.14,33.15,33.14,33.15,500.0,27.1843,27.1925,27.1843,27.1925,500.0
2020-11-13 12:30:00,33.23,33.37,33.23,33.36,1275.0,27.2581,27.3729,27.2581,27.3647,1275.0
2020-11-13 12:35:00,33.34,33.34,33.25,33.26,600.0,27.3483,27.3483,27.2745,27.2827,600.0
2020-11-13 12:40:00,33.21,33.21,33.14,33.19,900.0,27.2417,27.2417,27.1843,27.2253,900.0
2020-11-13 12:45:00,33.24,33.27,33.22,33.22,1100.0,27.2663,27.2909,27.2499,27.2499,1100.0
2020-11-13 12:50:00,33.24,33.24,33.21,33.21,300.0,27.2663,27.2663,27.2417,27.2417,300.0
2020-11-13 12:55:00,33.23,33.23,33.21,33.21,200.0,27.2581,27.2581,27.2417,27.2417,200.0
2020-11-13 13:00:00,33.24,33.33,33.24,33.33,694.0,27.2663,27.3401,27.2663,27.3401,694.0
2020-11-13 13:05:00,33.37,33.42,33.37,33.41,657.0,27.3729,27.4139,27.3729,27.4057,657.0
2020-11-13 13:10:00,33.43,33.43,33.4,33.4,300.0,27.4221,27.4221,27.3975,27.3975,300.0
2020-11-13 13:15:00,33.46,33.58,33.46,33.58,1700.0,27.4467,27.5452,27.4467,27.5452,1700.0
2020-11-13 13:20:00,33.58,33.61,33.53,33.61,1553.0,27.5452,27.5698,27.5042,27.5698,1553.0
2020-11-13 13:25:00,33.63,33.74,33.63,33.74,700.0,27.5862,27.6764,27.5862,27.6764,700.0
2020-11-13 13:30:00,33.74,33.74,33.68,33.73,2296.0,27.6764,27.6764,27.6272,27.6682,2296.0
2020-11-13 13:35:00,33.78,33.8,33.74,33.79,1800.0,27.7092,27.7256,27.6764,27.7174,1800.0
2020-11-13 13:40:00,33.85,34.01,33.85,34.01,2444.0,27.7667,27.8979,27.7667,27.8979,2444.0
2020-11-13 13:45:00,34.03,34.05,33.95,34.05,1800.0,27.9143,27.9307,27.8487,27.9307,1800.0
2020-11-13 13:50:00,34.08,34.19,34.08,34.17,3336.0,27.9553,28.0456,27.9553,28.0292,3336.0
2020-11-13 13:55:00,34.18,34.18,34.01,34.01,1500.0,28.0374,28.0374,27.8979,27.8979,1500.0
2020-11-13 14:00:00,33.94,34.01,33.86,33.86,1190.0,27.8405,27.8979,27.7749,27.7749,1190.0
2020-11-13 14:05:00,33.86,33.88,33.8,33.88,900.0,27.7749,27.7913,27.7256,27.7913,900.0
2020-11-13 14:10:00,33.89,33.89,33.69,33.69,2244.0,27.7995,27.7995,27.6354,27.6354,2244.0
2020-11-13 14:15:00,33.78,33.78,33.76,33.76,400.0,27.7092,27.7092,27.6928,27.6928,400.0
2020-11-13 14:20:00,33.84,33.85,33.84,33.85,300.0,27.7585,27.7667,27.7585,27.7667,300.0
2020-11-13 14:25:00,33.79,33.86,33.77,33.78,1100.0,27.7174,27.7749,27.701,27.7092,1100.0
2020-11-13 14:30:00,33.88,33.94,33.88,33.94,1100.0,27.7913,27.8405,27.7913,27.8405,1100.0
2020-11-13 14:35:00,33.88,33.9,33.82,33.9,1747.0,27.7913,27.8077,27.7421,27.8077,1747.0
2020-11-13 14:40:00,33.83,33.83,33.8,33.82,500.0,27.7503,27.7503,27.7256,27.7421,500.0
2020-11-13 14:45:00,33.86,33.86,33.74,33.74,800.0,27.7749,27.7749,27.6764,27.6764,800.0
2020-11-13 14:50:00,33.74,33.8,33.74,33.8,1511.0,27.6764,27.7256,27.6764,27.7256,1511.0
2020-11-13 14:55:00,33.88,34.01,33.88,33.96,800.0,27.7913,27.8979,27.7913,27.8569,800.0
2020-11-13 15:00:00,33.93,34.09,33.93,33.98,1600.0,27.8323,27.9635,27.8323,27.8733,1600.0
2020-11-13 15:05:00,33.97,34.01,33.92,33.92,1432.0,27.8651,27.8979,27.8241,27.8241,1432.0
2020-11-13 15:10:00,33.86,33.86,33.78,33.83,851.0,27.7749,27.7749,27.7092,27.7503,851.0
2020-11-13 15:15:00,33.9,33.92,33.79,33.84,2200.0,27.8077,27.8241,27.7174,27.7585,2200.0
2020-11-13 15:20:00,33.83,33.83,33.72,33.77,1400.0,27.7503,27.7503,27.66,27.701,1400.0
2020-11-13 15:25:00,33.76,33.77,33.74,33.74,1681.0,27.6928,27.701,27.6764,27.6764,1681.0
2020-11-13 15:30:00,33.75,33.87,33.7,33.87,2637.0,27.6846,27.7831,27.6436,27.7831,2637.0
2020-11-13 15:35:00,33.89,33.89,33.78,33.79,1900.0,27.7995,27.7995,27.7092,27.7174,1900.0
2020-11-13 15:40:00,33.81,33.85,33.77,33.77,1500.0,27.7338,27.7667,27.701,27.701,1500.0
2020-11-13 15:45:00,33.76,33.76,33.72,33.74,3786.0,27.6928,27.6928,27.66,27.6764,3786.0
2020-11-13 15:50:00,33.74,33.74,33.49,33.5,7625.0,27.6764,27.6764,27.4714,27.4796,7625.0
2020-11-13 15:55:00,33.52,33.6,33.51,33.59,7237.0,27.496,27.5616,27.4878,27.5534,7237.0
2020-11-16 09:30:00,35.45,36.29,35.45,36.29,21757.0,29.0791,29.7682,29.0791,29.7682,21757.0
2020-11-16 09:35:00,36.19,36.2,35.49,35.49,7200.0,29.6861,29.6943,29.1119,29.1119,7200.0
2020-11-16 09:40:00,35.39,35.8,35.26,35.63,5995.0,29.0299,29.3662,28.9233,29.2268,5995.0
2020-11-16 09:45:00,35.57,35.62,35.36,35.36,2500.0,29.1776,29.2186,29.0053,29.0053,2500.0
2020-11-16 09:50:00,35.36,35.6,35.11,35.41,4505.0,29.0053,29.2022,28.8002,29.0463,4505.0
2020-11-16 09:55:00,35.47,35.77,35.47,35.76,1100.0,29.0955,29.3416,29.0955,29.3334,1100.0
2020-11-16 10:00:00,35.75,35.75,35.49,35.55,3025.0,29.3252,29.3252,29.1119,29.1611,3025.0
2020-11-16 10:05:00,35.64,35.68,35.46,35.68,4060.0,29.235,29.2678,29.0873,29.2678,4060.0
2020-11-16 10:10:00,35.75,35.77,35.67,35.77,5753.0,29.3252,29.3416,29.2596,29.3416,5753.0
2020-11-16 10:15:00,35.82,35.9,35.75,35.81,2696.0,29.3826,29.4482,29.3252,29.3744,2696.0
2020-11-16 10:20:00,35.9,36.02,35.9,35.94,2918.0,29.4482,29.5467,29.4482,29.4811,2918.0
2020-11-16 10:25:00,35.97,35.97,35.77,35.8,1000.0,29.5057,29.5057,29.3416,29.3662,1000.0
2020-11-16 10:30:00,35.68,35.86,35.59,35.75,1800.0,29.2678,29.4154,29.194,29.3252,1800.0
2020-11-16 10:35:00,35.76,35.91,35.76,35.91,850.0,29.3334,29.4564,29.3334,29.4564,850.0
2020-11-16 10:40:00,35.97,36.1,35.97,36.03,2458.0,29.5057,29.6123,29.5057,29.5549,2458.0
2020-11-16 10:45:00,35.92,35.92,35.68,35.68,1200.0,29.4647,29.4647,29.2678,29.2678,1200.0
2020-11-16 10:50:00,35.7,35.7,35.57,35.59,2200.0,29.2842,29.2842,29.1776,29.194,2200.0
2020-11-16 10:55:00,35.55,35.71,35.54,35.71,1500.0,29.1611,29.2924,29.1529,29.2924,1500.0
2020-11-16 11:00:00,35.78,35.91,35.68,35.9,1300.0,29.3498,29.4564,29.2678,29.4482,1300.0
2020-11-16 11:05:00,35.94,35.94,35.77,35.77,2019.0,29.4811,29.4811,29.3416,29.3416,2019.0
2020-11-16 11:10:00,35.77,35.78,35.64,35.64,2300.0,29.3416,29.3498,29.235,29.235,2300.0
2020-11-16 11:15:00,35.67,35.88,35.67,35.88,800.0,29.2596,29.4318,29.2596,29.4318,800.0
2020-11-16 11:20:00,35.77,35.84,35.75,35.8,1700.0,29.3416,29.399,29.3252,29.3662,1700.0
2020-11-16 11:25:00,35.78,35.97,35.78,35.91,1701.0,29.3498,29.5057,29.3498,29.4564,1701.0
2020-11-16 11:30:00,35.95,36.03,35.95,36.02,1600.0,29.4893,29.5549,29.4893,29.5467,1600.0
2020-11-16 11:35:00,35.98,36.01,35.92,36.0,1200.0,29.5139,29.5385,29.4647,29.5303,1200.0
2020-11-16 11:40:00,36.05,36.08,36.02,36.08,1400.0,29.5713,29.5959,29.5467,29.5959,1400.0
2020-11-16 11:45:00,36.07,36.08,36.02,36.04,1900.0,29.5877,29.5959,29.5467,29.5631,1900.0
2020-11-16 11:50:00,35.98,35.99,35.84,35.84,1200.0,29.5139,29.5221,29.399,29.399,1200.0
2020-11-16 11:55:00,35.89,35.92,35.85,35.88,500.0,29.44,29.4647,29.4072,29.4318,500.0
2020-11-16 12:00:00,35.85,35.86,35.77,35.78,1800.0,29.4072,29.4154,29.3416,29.3498,1800.0
2020-11-16 12:05:00,35.7,35.82,35.7,35.82,1200.0,29.2842,29.3826,29.2842,29.3826,1200.0
2020-11-16 12:10:00,35.75,35.75,35.61,35.65,1855.0,29.3252,29.3252,29.2104,29.2432,1855.0
2020-11-16 12:15:00,35.66,35.66,35.59,35.59,800.0,29.2514,29.2514,29.194,29.194,800.0
2020-11-16 12:20:00,35.63,35.63,35.57,35.57,1200.0,29.2268,29.2268,29.1776,29.1776,1200.0
2020-11-16 12:25:00,35.57,35.58,35.53,35.53,2075.0,29.1776,29.1858,29.1447,29.1447,2075.0
2020-11-16 12:30:00,35.54,35.57,35.54,35.56,700.0,29.1529,29.1776,29.1529,29.1693,700.0
2020-11-16 12:35:00,35.66,35.66,35.63,35.64,800.0,29.2514,29.2514,29.2268,29.235,800.0
2020-11-16 12:40:00,35.65,35.65,35.56,35.59,1200.0,29.2432,29.2432,29.1693,29.194,1200.0
2020-11-16 12:45:00,35.61,35.62,35.47,35.49,1000.0,29.2104,29.2186,29.0955,29.1119,1000.0
2020-11-16 12:50:00,35.52,35.58,35.52,35.56,1400.0,29.1365,29.1858,29.1365,29.1693,1400.0
2020-11-16 12:55:00,35.56,35.67,35.56,35.59,1200.0,29.1693,29.2596,29.1693,29.194,1200.0
2020-11-16 13:00:00,35.59,35.67,35.58,35.67,2800.0,29.194,29.2596,29.1858,29.2596,2800.0
2020-11-16 13:05:00,35.68,35.73,35.67,35.67,1400.0,29.2678,29.3088,29.2596,29.2596,1400.0
2020-11-16 13:10:00,35.66,35.67,35.63,35.67,300.0,29.2514,29.2596,29.2268,29.2596,300.0
2020-11-16 13:15:00,35.69,35.76,35.69,35.71,2400.0,29.276,29.3334,29.276,29.2924,2400.0
2020-11-16 13:20:00,35.74,35.81,35.71,35.71,2401.0,29.317,29.3744,29.2924,29.2924,2401.0
2020-11-16 13:25:00,35.71,35.71,35.58,35.58,1100.0,29.2924,29.2924,29.1858,29.1858,1100.0
2020-11-16 13:30:00,35.57,35.59,35.54,35.59,1500.0,29.1776,29.194,29.1529,29.194,1500.0
2020-11-16 13:35:00,35.61,35.61,35.52,35.52,600.0,29.2104,29.2104,29.1365,29.1365,600.0
2020-11-16 13:40:00,35.44,35.47,35.33,35.47,3059.0,29.0709,29.0955,28.9807,29.0955,3059.0
2020-11-16 13:45:00,35.43,35.43,35.27,35.28,1600.0,29.0627,29.0627,28.9315,28.9397,1600.0
2020-11-16 13:50:00,35.29,35.32,35.27,35.27,3100.0,28.9479,28.9725,28.9315,28.9315,3100.0
2020-11-16 13:55:00,35.34,35.35,35.26,35.35,1900.0,28.9889,28.9971,28.9233,28.9971,1900.0
2020-11-16 14:00:00,35.32,35.4,35.31,35.4,1600.0,28.9725,29.0381,28.9643,29.0381,1600.0
2020-11-16 14:05:00,35.45,35.48,35.44,35.48,2143.0,29.0791,29.1037,29.0709,29.1037,2143.0
2020-11-16 14:10:00,35.48,35.63,35.45,35.63,3906.0,29.1037,29.2268,29.0791,29.2268,3906.0
2020-11-16 14:15:00,35.63,35.72,35.63,35.71,1300.0,29.2268,29.3006,29.2268,29.2924,1300.0
2020-11-16 14:20:00,35.77,35.78,35.73,35.73,2500.0,29.3416,29.3498,29.3088,29.3088,2500.0
2020-11-16 14:25:00,35.73,35.85,35.7,35.83,1500.0,29.3088,29.4072,29.2842,29.3908,1500.0
2020-11-16 14:30:00,35.9,35.92,35.86,35.92,2500.0,29.4482,29.4647,29.4154,29.4647,2500.0
2020-11-16 14:35:00,35.93,35.95,35.88,35.95,1400.0,29.4729,29.4893,29.4318,29.4893,1400.0
2020-11-16 14:40:00,35.94,36.06,35.94,36.06,2895.0,29.4811,29.5795,29.4811,29.5795,2895.0
2020-11-16 14:45:00,36.05,36.09,36.0,36.03,1809.0,29.5713,29.6041,29.5303,29.5549,1809.0
2020-11-16 14:50:00,36.06,36.2,36.06,36.2,5480.0,29.5795,29.6943,29.5795,29.6943,5480.0
2020-11-16 14:55:00,36.21,36.3,36.18,36.24,7727.0,29.7025,29.7764,29.6779,29.7271,7727.0
2020-11-16 15:00:00,36.24,36.24,36.02,36.08,1600.0,29.7271,29.7271,29.5467,29.5959,1600.0
2020-11-16 15:05:00,36.04,36.07,35.96,36.07,2799.0,29.5631,29.5877,29.4975,29.5877,2799.0
2020-11-16 15:10:00,36.06,36.06,35.91,35.92,1800.0,29.5795,29.5795,29.4564,29.4647,1800.0
2020-11-16 15:15:00,35.94,35.94,35.8,35.8,2100.0,29.4811,29.4811,29.3662,29.3662,2100.0
2020-11-16 15:20:00,35.8,35.88,35.8,35.8,3112.0,29.3662,29.4318,29.3662,29.3662,3112.0
2020-11-16 15:25:00,35.83,35.83,35.73,35.77,4100.0,29.3908,29.3908,29.3088,29.3416,4100.0
2020-11-16 15:30:00,35.78,35.84,35.78,35.8,3949.0,29.3498,29.399,29.3498,29.3662,3949.0
2020-11-16 15:35:00,35.78,35.78,35.67,35.7,2541.0,29.3498,29.3498,29.2596,29.2842,2541.0
2020-11-16 15:40:00,35.71,35.85,35.7,35.75,5536.0,29.2924,29.4072,29.2842,29.3252,5536.0
2020-11-16 15:45:00,35.77,35.9,35.77,35.86,3806.0,29.3416,29.4482,29.3416,29.4154,3806.0
2020-11-16 15:50:00,35.85,35.89,35.84,35.86,10446.0,29.4072,29.44,29.399,29.4154,10446.0
2020-11-16 15:55:00,35.85,35.9,35.82,35.89,10335.0,29.4072,29.4482,29.3826,29.44,10335.0
2020-11-17 09:30:00,35.05,35.05,34.74,34.76,3985.0,28.751,28.751,28.4967,28.5131,3985.0
2020-11-17 09:35:00,34.78,35.02,34.76,35.02,4048.0,28.5295,28.7264,28.5131,28.7264,4048.0
2020-11-17 09:40:00,34.96,35.3,34.96,35.29,1800.0,28.6772,28.9561,28.6772,28.9479,1800.0
2020-11-17 09:45:00,35.45,35.59,35.19,35.35,3383.0,29.0791,29.194,28.8658,28.9971,3383.0
2020-11-17 09:50:00,35.41,35.41,35.1,35.1,1792.0,29.0463,29.0463,28.792,28.792,1792.0
2020-11-17 09:55:00,35.13,35.26,35.04,35.05,2100.0,28.8166,28.9233,28.7428,28.751,2100.0
2020-11-17 10:00:00,35.01,35.07,34.91,34.91,1400.0,28.7182,28.7674,28.6362,28.6362,1400.0
2020-11-17 10:05:00,34.92,34.94,34.8,34.92,1900.0,28.6444,28.6608,28.5459,28.6444,1900.0
2020-11-17 10:10:00,35.08,35.08,35.04,35.04,700.0,28.7756,28.7756,28.7428,28.7428,700.0
2020-11-17 10:15:00,35.29,35.33,35.25,35.25,400.0,28.9479,28.9807,28.9151,28.9151,400.0
2020-11-17 10:20:00,35.47,35.6,35.47,35.6,1200.0,29.0955,29.2022,29.0955,29.2022,1200.0
2020-11-17 10:25:00,35.64,35.64,35.6,35.61,400.0,29.235,29.235,29.2022,29.2104,400.0
2020-11-17 10:30:00,35.58,35.59,35.52,35.56,400.0,29.1858,29.194,29.1365,29.1693,400.0
2020-11-17 10:35:00,35.51,35.55,35.5,35.55,500.0,29.1283,29.1611,29.1201,29.1611,500.0
2020-11-17 10:40:00,35.54,35.55,35.43,35.43,800.0,29.1529,29.1611,29.0627,29.0627,800.0
2020-11-17 10:45:00,35.64,35.64,35.56,35.57,500.0,29.235,29.235,29.1693,29.1776,500.0
2020-11-17 10:50:00,35.58,35.64,35.58,35.64,300.0,29.1858,29.235,29.1858,29.235,300.0
2020-11-17 10:55:00,35.66,35.79,35.64,35.79,800.0,29.2514,29.358,29.235,29.358,800.0
2020-11-17 11:00:00,35.7,35.9,35.69,35.9,600.0,29.2842,29.4482,29.276,29.4482,600.0
2020-11-17 11:05:00,35.9,35.9,35.83,35.88,300.0,29.4482,29.4482,29.3908,29.4318,300.0
2020-11-17 11:10:00,35.9,36.06,35.9,36.02,1604.0,29.4482,29.5795,29.4482,29.5467,1604.0
2020-11-17 11:15:00,36.05,36.19,36.02,36.17,4001.0,29.5713,29.6861,29.5467,29.6697,4001.0
2020-11-17 11:20:00,36.18,36.37,36.18,36.37,1200.0,29.6779,29.8338,29.6779,29.8338,1200.0
2020-11-17 11:25:00,36.42,36.42,36.29,36.41,1878.0,29.8748,29.8748,29.7682,29.8666,1878.0
2020-11-17 11:30:00,36.44,36.5,36.44,36.48,2600.0,29.8912,29.9404,29.8912,29.924,2600.0
2020-11-17 11:35:00,36.44,36.57,36.44,36.57,2868.0,29.8912,29.9978,29.8912,29.9978,2868.0
2020-11-17 11:40:00,36.61,36.61,36.33,36.34,700.0,30.0306,30.0306,29.801,29.8092,700.0
2020-11-17 11:45:00,36.36,36.5,36.36,36.5,2200.0,29.8256,29.9404,29.8256,29.9404,2200.0
2020-11-17 11:50:00,36.49,36.49,36.39,36.45,920.0,29.9322,29.9322,29.8502,29.8994,920.0
2020-11-17 11:55:00,36.43,36.55,36.43,36.52,1218.0,29.883,29.9814,29.883,29.9568,1218.0
2020-11-17 12:00:00,36.52,36.52,36.41,36.43,3100.0,29.9568,29.9568,29.8666,29.883,3100.0
2020-11-17 12:05:00,36.46,36.49,36.39,36.39,1500.0,29.9076,29.9322,29.8502,29.8502,1500.0
2020-11-17 12:10:00,36.42,36.47,36.31,36.46,5554.0,29.8748,29.9158,29.7846,29.9076,5554.0
2020-11-17 12:15:00,36.5,36.52,36.46,36.46,1900.0,29.9404,29.9568,29.9076,29.9076,1900.0
2020-11-17 12:20:00,36.51,36.88,36.51,36.85,2954.0,29.9486,30.2521,29.9486,30.2275,2954.0
2020-11-17 12:25:00,36.82,36.94,36.75,36.93,3800.0,30.2029,30.3013,30.1455,30.2931,3800.0
2020-11-17 12:30:00,36.96,36.99,36.86,36.86,4937.0,30.3177,30.3424,30.2357,30.2357,4937.0
2020-11-17 12:35:00,36.86,36.94,36.82,36.82,4700.0,30.2357,30.3013,30.2029,30.2029,4700.0
2020-11-17 12:40:00,36.82,36.87,36.77,36.85,1578.0,30.2029,30.2439,30.1619,30.2275,1578.0
2020-11-17 12:45:00,36.81,36.81,36.62,36.62,1600.0,30.1947,30.1947,30.0389,30.0389,1600.0
2020-11-17 12:50:00,36.61,36.61,36.54,36.58,1800.0,30.0306,30.0306,29.9732,30.006,1800.0
2020-11-17 12:55:00,36.57,36.64,36.54,36.63,1600.0,29.9978,30.0553,29.9732,30.0471,1600.0
2020-11-17 13:00:00,36.72,36.8,36.69,36.71,3460.0,30.1209,30.1865,30.0963,30.1127,3460.0
2020-11-17 13:05:00,36.75,36.75,36.61,36.61,1335.0,30.1455,30.1455,30.0306,30.0306,1335.0
2020-11-17 13:10:00,36.61,36.75,36.61,36.71,2920.0,30.0306,30.1455,30.0306,30.1127,2920.0
2020-11-17 13:15:00,36.72,36.79,36.69,36.79,2400.0,30.1209,30.1783,30.0963,30.1783,2400.0
2020-11-17 13:20:00,36.79,36.81,36.75,36.8,2700.0,30.1783,30.1947,30.1455,30.1865,2700.0
2020-11-17 13:25:00,36.79,36.85,36.76,36.85,2600.0,30.1783,30.2275,30.1537,30.2275,2600.0
2020-11-17 13:30:00,36.82,36.82,36.77,36.8,1500.0,30.2029,30.2029,30.1619,30.1865,1500.0
2020-11-17 13:35:00,36.83,36.92,36.83,36.9,2435.0,30.2111,30.2849,30.2111,30.2685,2435.0
2020-11-17 13:40:00,36.89,37.01,36.89,36.98,5814.0,30.2603,30.3588,30.2603,30.3342,5814.0
2020-11-17 13:45:00,36.98,37.02,36.91,36.94,3447.0,30.3342,30.367,30.2767,30.3013,3447.0
2020-11-17 13:50:00,36.95,36.95,36.8,36.8,2500.0,30.3095,30.3095,30.1865,30.1865,2500.0
2020-11-17 13:55:00,36.74,36.8,36.7,36.8,2100.0,30.1373,30.1865,30.1045,30.1865,2100.0
2020-11-17 14:00:00,36.79,36.93,36.79,36.93,1226.0,30.1783,30.2931,30.1783,30.2931,1226.0
2020-11-17 14:05:00,36.93,37.01,36.91,37.01,5600.0,30.2931,30.3588,30.2767,30.3588,5600.0
2020-11-17 14:10:00,37.02,37.19,37.02,37.16,3100.0,30.367,30.5064,30.367,30.4818,3100.0
2020-11-17 14:15:00,37.16,37.19,37.04,37.04,2836.0,30.4818,30.5064,30.3834,30.3834,2836.0
2020-11-17 14:20:00,37.02,37.07,36.99,36.99,2100.0,30.367,30.408,30.3424,30.3424,2100.0
2020-11-17 14:25:00,37.01,37.01,36.95,37.0,1239.0,30.3588,30.3588,30.3095,30.3506,1239.0
2020-11-17 14:30:00,37.06,37.06,36.98,36.99,2239.0,30.3998,30.3998,30.3342,30.3424,2239.0
2020-11-17 14:35:00,36.97,37.08,36.91,37.04,2608.0,30.326,30.4162,30.2767,30.3834,2608.0
2020-11-17 14:40:00,37.06,37.17,37.06,37.17,3200.0,30.3998,30.49,30.3998,30.49,3200.0
2020-11-17 14:45:00,37.15,37.27,37.15,37.26,5099.0,30.4736,30.572,30.4736,30.5638,5099.0
2020-11-17 14:50:00,37.28,37.28,37.13,37.18,1000.0,30.5802,30.5802,30.4572,30.4982,1000.0
2020-11-17 14:55:00,37.2,37.29,37.2,37.27,2500.0,30.5146,30.5884,30.5146,30.572,2500.0
2020-11-17 15:00:00,37.22,37.22,37.1,37.1,3400.0,30.531,30.531,30.4326,30.4326,3400.0
2020-11-17 15:05:00,37.08,37.09,36.99,36.99,2500.0,30.4162,30.4244,30.3424,30.3424,2500.0
2020-11-17 15:10:00,36.98,36.98,36.81,36.83,1450.0,30.3342,30.3342,30.1947,30.2111,1450.0
2020-11-17 15:15:00,36.86,36.88,36.77,36.88,2800.0,30.2357,30.2521,30.1619,30.2521,2800.0
2020-11-17 15:20:00,36.89,36.95,36.86,36.95,3171.0,30.2603,30.3095,30.2357,30.3095,3171.0
2020-11-17 15:25:00,36.97,37.04,36.97,37.01,4201.0,30.326,30.3834,30.326,30.3588,4201.0
2020-11-17 15:30:00,37.02,37.08,37.02,37.04,3911.0,30.367,30.4162,30.367,30.3834,3911.0
2020-11-17 15:35:00,37.03,37.13,37.02,37.07,3801.0,30.3752,30.4572,30.367,30.408,3801.0
2020-11-17 15:40:00,37.08,37.15,37.08,37.11,3090.0,30.4162,30.4736,30.4162,30.4408,3090.0
2020-11-17 15:45:00,37.1,37.21,37.1,37.14,7098.0,30.4326,30.5228,30.4326,30.4654,7098.0
2020-11-17 15:50:00,37.14,37.31,37.14,37.29,7492.0,30.4654,30.6048,30.4654,30.5884,7492.0
2020-11-17 15:55:00,37.28,37.36,37.26,37.31,8505.0,30.5802,30.6459,30.5638,30.6048,8505.0
2020-11-18 09:30:00,37.78,37.78,37.3,37.33,1306.0,30.9904,30.9904,30.5966,30.6213,1306.0
2020-11-18 09:35:00,37.3,37.68,37.3,37.4,4080.0,30.5966,30.9084,30.5966,30.6787,4080.0
2020-11-18 09:40:00,37.55,37.76,37.55,37.76,2079.0,30.8017,30.974,30.8017,30.974,2079.0
2020-11-18 09:45:00,37.88,38.05,37.78,37.88,2495.0,31.0724,31.2119,30.9904,31.0724,2495.0
2020-11-18 09:50:00,38.07,38.07,37.89,37.9,2199.0,31.2283,31.2283,31.0806,31.0888,2199.0
2020-11-18 09:55:00,38.09,38.15,37.88,37.88,1200.0,31.2447,31.2939,31.0724,31.0724,1200.0
2020-11-18 10:00:00,37.85,38.19,37.85,38.06,2100.0,31.0478,31.3267,31.0478,31.2201,2100.0
2020-11-18 10:05:00,38.08,38.42,38.08,38.4,4800.0,31.2365,31.5154,31.2365,31.499,4800.0
2020-11-18 10:10:00,38.44,38.44,38.09,38.09,2314.0,31.5318,31.5318,31.2447,31.2447,2314.0
2020-11-18 10:15:00,38.12,38.25,38.03,38.03,1801.0,31.2693,31.3759,31.1955,31.1955,1801.0
2020-11-18 10:20:00,38.02,38.28,38.02,38.23,800.0,31.1873,31.4005,31.1873,31.3595,800.0
2020-11-18 10:25:00,38.26,38.36,38.23,38.31,1300.0,31.3841,31.4661,31.3595,31.4251,1300.0
2020-11-18 10:30:00,38.23,38.31,38.2,38.21,1400.0,31.3595,31.4251,31.3349,31.3431,1400.0
2020-11-18 10:35:00,38.23,38.4,38.2,38.36,1400.0,31.3595,31.499,31.3349,31.4661,1400.0
2020-11-18 10:40:00,38.4,38.4,38.27,38.28,900.0,31.499,31.499,31.3923,31.4005,900.0
2020-11-18 10:45:00,38.29,38.5,38.29,38.5,1917.0,31.4087,31.581,31.4087,31.581,1917.0
2020-11-18 10:50:00,38.5,38.66,38.45,38.61,1400.0,31.581,31.7122,31.54,31.6712,1400.0
2020-11-18 10:55:00,38.65,38.87,38.63,38.87,2341.0,31.704,31.8845,31.6876,31.8845,2341.0
2020-11-18 11:00:00,38.9,39.09,38.9,38.94,6104.0,31.9091,32.065,31.9091,31.9419,6104.0
2020-11-18 11:05:00,38.94,39.05,38.94,38.97,850.0,31.9419,32.0321,31.9419,31.9665,850.0
2020-11-18 11:10:00,38.99,39.09,38.9,38.9,3180.0,31.9829,32.065,31.9091,31.9091,3180.0
2020-11-18 11:15:00,38.87,39.17,38.87,39.12,1100.0,31.8845,32.1306,31.8845,32.0896,1100.0
2020-11-18 11:20:00,39.25,39.25,39.11,39.11,2950.0,32.1962,32.1962,32.0814,32.0814,2950.0
2020-11-18 11:25:00,39.11,39.19,39.07,39.17,1477.0,32.0814,32.147,32.0486,32.1306,1477.0
2020-11-18 11:30:00,39.17,39.31,39.16,39.18,5400.0,32.1306,32.2454,32.1224,32.1388,5400.0
2020-11-18 11:35:00,39.27,39.29,39.13,39.24,1070.0,32.2126,32.229,32.0978,32.188,1070.0
2020-11-18 11:40:00,39.3,39.43,39.3,39.42,1589.0,32.2372,32.3439,32.2372,32.3357,1589.0
2020-11-18 11:45:00,39.4,39.54,39.4,39.53,742.0,32.3192,32.4341,32.3192,32.4259,742.0
2020-11-18 11:50:00,39.48,39.62,39.48,39.62,1487.0,32.3849,32.4997,32.3849,32.4997,1487.0
2020-11-18 11:55:00,39.61,39.65,39.6,39.64,700.0,32.4915,32.5243,32.4833,32.5161,700.0
2020-11-18 12:00:00,39.63,39.7,39.61,39.7,1100.0,32.5079,32.5653,32.4915,32.5653,1100.0
2020-11-18 12:05:00,39.64,39.67,39.15,39.19,5781.0,32.5161,32.5407,32.1142,32.147,5781.0
2020-11-18 12:10:00,39.25,39.3,39.13,39.18,3300.0,32.1962,32.2372,32.0978,32.1388,3300.0
2020-11-18 12:15:00,39.24,39.39,39.24,39.39,1800.0,32.188,32.311,32.188,32.311,1800.0
2020-11-18 12:20:00,39.42,39.51,39.42,39.42,2713.0,32.3357,32.4095,32.3357,32.3357,2713.0
2020-11-18 12:25:00,39.24,39.3,39.16,39.16,900.0,32.188,32.2372,32.1224,32.1224,900.0
2020-11-18 12:30:00,39.14,39.14,38.97,38.97,800.0,32.106,32.106,31.9665,31.9665,800.0
2020-11-18 12:35:00,38.97,39.09,38.95,39.0,1500.0,31.9665,32.065,31.9501,31.9911,1500.0
2020-11-18 12:40:00,39.11,39.2,39.11,39.18,535.0,32.0814,32.1552,32.0814,32.1388,535.0
2020-11-18 12:45:00,39.15,39.16,39.11,39.14,1700.0,32.1142,32.1224,32.0814,32.106,1700.0
2020-11-18 12:50:00,39.18,39.25,39.18,39.19,1290.0,32.1388,32.1962,32.1388,32.147,1290.0
2020-11-18 12:55:00,39.29,39.33,39.25,39.33,800.0,32.229,32.2618,32.1962,32.2618,800.0
2020-11-18 13:00:00,39.37,39.37,39.31,39.31,500.0,32.2946,32.2946,32.2454,32.2454,500.0
2020-11-18 13:05:00,39.28,39.36,39.25,39.34,1040.0,32.2208,32.2864,32.1962,32.27,1040.0
2020-11-18 13:10:00,39.36,39.56,39.36,39.52,8783.0,32.2864,32.4505,32.2864,32.4177,8783.0
2020-11-18 13:15:00,39.46,39.46,39.33,39.33,1200.0,32.3685,32.3685,32.2618,32.2618,1200.0
2020-11-18 13:20:00,39.34,39.34,39.23,39.23,300.0,32.27,32.27,32.1798,32.1798,300.0
2020-11-18 13:25:00,39.15,39.16,39.1,39.1,700.0,32.1142,32.1224,32.0732,32.0732,700.0
2020-11-18 13:30:00,39.11,39.16,39.11,39.16,200.0,32.0814,32.1224,32.0814,32.1224,200.0
2020-11-18 13:35:00,39.26,39.45,39.26,39.45,976.0,32.2044,32.3603,32.2044,32.3603,976.0
2020-11-18 13:40:00,39.61,39.67,39.58,39.59,3200.0,32.4915,32.5407,32.4669,32.4751,3200.0
2020-11-18 13:45:00,39.58,39.59,39.16,39.18,4948.0,32.4669,32.4751,32.1224,32.1388,4948.0
2020-11-18 13:50:00,39.16,39.36,39.15,39.34,3016.0,32.1224,32.2864,32.1142,32.27,3016.0
2020-11-18 13:55:00,39.35,39.45,39.32,39.44,1742.0,32.2782,32.3603,32.2536,32.3521,1742.0
2020-11-18 14:00:00,39.42,39.61,39.42,39.55,5000.0,32.3357,32.4915,32.3357,32.4423,5000.0
2020-11-18 14:05:00,39.4,39.4,39.33,39.4,1000.0,32.3192,32.3192,32.2618,32.3192,1000.0
2020-11-18 14:10:00,39.46,39.49,39.31,39.31,2400.0,32.3685,32.3931,32.2454,32.2454,2400.0
2020-11-18 14:15:00,39.32,39.38,39.32,39.32,1340.0,32.2536,32.3028,32.2536,32.2536,1340.0
2020-11-18 14:20:00,39.32,39.33,38.86,38.86,4598.0,32.2536,32.2618,31.8763,31.8763,4598.0
2020-11-18 14:25:00,38.94,39.02,38.88,39.0,4500.0,31.9419,32.0075,31.8927,31.9911,4500.0
2020-11-18 14:30:00,38.99,39.43,38.97,39.43,3569.0,31.9829,32.3439,31.9665,32.3439,3569.0
2020-11-18 14:35:00,39.37,39.49,39.31,39.45,4800.0,32.2946,32.3931,32.2454,32.3603,4800.0
2020-11-18 14:40:00,39.36,39.83,39.36,39.83,7786.0,32.2864,32.672,32.2864,32.672,7786.0
2020-11-18 14:45:00,39.72,39.75,39.49,39.49,9643.0,32.5817,32.6063,32.3931,32.3931,9643.0
2020-11-18 14:50:00,39.48,39.53,39.43,39.46,9543.0,32.3849,32.4259,32.3439,32.3685,9543.0
2020-11-18 14:55:00,39.46,39.51,39.35,39.37,2300.0,32.3685,32.4095,32.2782,32.2946,2300.0
2020-11-18 15:00:00,39.26,39.29,39.05,39.09,2200.0,32.2044,32.229,32.0321,32.065,2200.0
2020-11-18 15:05:00,39.05,39.26,39.0,39.26,9404.0,32.0321,32.2044,31.9911,32.2044,9404.0
2020-11-18 15:10:00,39.29,39.42,39.29,39.31,2850.0,32.229,32.3357,32.229,32.2454,2850.0
2020-11-18 15:15:00,39.3,39.3,39.1,39.1,1400.0,32.2372,32.2372,32.0732,32.0732,1400.0
2020-11-18 15:20:00,39.09,39.11,39.04,39.05,1400.0,32.065,32.0814,32.0239,32.0321,1400.0
2020-11-18 15:25:00,39.0,39.02,38.75,38.79,6200.0,31.9911,32.0075,31.7861,31.8189,6200.0
2020-11-18 15:30:00,38.73,38.75,38.51,38.51,6100.0,31.7697,31.7861,31.5892,31.5892,6100.0
2020-11-18 15:35:00,38.49,38.49,38.12,38.15,8747.0,31.5728,31.5728,31.2693,31.2939,8747.0
2020-11-18 15:40:00,38.15,38.22,38.1,38.17,9590.0,31.2939,31.3513,31.2529,31.3103,9590.0
2020-11-18 15:45:00,38.21,38.24,38.04,38.06,3835.0,31.3431,31.3677,31.2037,31.2201,3835.0
2020-11-18 15:50:00,38.08,38.22,37.97,37.98,8727.0,31.2365,31.3513,31.1462,31.1544,8727.0
2020-11-18 15:55:00,37.97,38.02,37.71,37.73,19749.0,31.1462,31.1873,30.933,30.9494,19749.0
2020-11-19 09:30:00,37.08,37.61,36.74,37.61,15907.0,30.4162,30.8509,30.1373,30.8509,15907.0
2020-11-19 09:35:00,37.55,37.66,37.28,37.35,5191.0,30.8017,30.8919,30.5802,30.6377,5191.0
2020-11-19 09:40:00,37.38,37.6,37.36,37.36,6988.0,30.6623,30.8427,30.6459,30.6459,6988.0
2020-11-19 09:45:00,37.38,37.96,37.38,37.83,7540.0,30.6623,31.138,30.6623,31.0314,7540.0
2020-11-19 09:50:00,37.79,37.94,37.78,37.82,3751.0,30.9986,31.1216,30.9904,31.0232,3751.0
2020-11-19 09:55:00,37.82,37.94,37.58,37.94,5200.0,31.0232,31.1216,30.8263,31.1216,5200.0
2020-11-19 10:00:00,37.88,38.07,37.38,37.4,6250.0,31.0724,31.2283,30.6623,30.6787,6250.0
2020-11-19 10:05:00,37.39,37.78,37.35,37.7,6853.0,30.6705,30.9904,30.6377,30.9248,6853.0
2020-11-19 10:10:00,37.74,37.74,37.4,37.4,3400.0,30.9576,30.9576,30.6787,30.6787,3400.0
2020-11-19 10:15:00,37.41,37.46,37.21,37.21,6372.0,30.6869,30.7279,30.5228,30.5228,6372.0
2020-11-19 10:20:00,37.2,37.3,37.13,37.29,3224.0,30.5146,30.5966,30.4572,30.5884,3224.0
2020-11-19 10:25:00,37.02,37.04,36.67,36.73,6362.0,30.367,30.3834,30.0799,30.1291,6362.0
2020-11-19 10:30:00,36.69,36.72,36.5,36.62,4600.0,30.0963,30.1209,29.9404,30.0389,4600.0
2020-11-19 10:35:00,36.62,36.8,36.56,36.71,2300.0,30.0389,30.1865,29.9896,30.1127,2300.0
2020-11-19 10:40:00,36.71,36.92,36.71,36.81,3799.0,30.1127,30.2849,30.1127,30.1947,3799.0
2020-11-19 10:45:00,36.82,37.1,36.82,37.0,10493.0,30.2029,30.4326,30.2029,30.3506,10493.0
2020-11-19 10:50:00,36.97,36.99,36.81,36.9,2400.0,30.326,30.3424,30.1947,30.2685,2400.0
2020-11-19 10:55:00,36.97,36.98,36.8,36.8,2100.0,30.326,30.3342,30.1865,30.1865,2100.0
2020-11-19 11:00:00,36.72,36.78,36.69,36.76,2343.0,30.1209,30.1701,30.0963,30.1537,2343.0
2020-11-19 11:05:00,36.79,37.02,36.79,37.01,3200.0,30.1783,30.367,30.1783,30.3588,3200.0
2020-11-19 11:10:00,36.95,36.95,36.81,36.93,1500.0,30.3095,30.3095,30.1947,30.2931,1500.0
2020-11-19 11:15:00,36.9,37.12,36.89,37.08,4903.0,30.2685,30.449,30.2603,30.4162,4903.0
2020-11-19 11:20:00,37.0,37.45,37.0,37.45,5698.0,30.3506,30.7197,30.3506,30.7197,5698.0
2020-11-19 11:25:00,37.44,37.71,37.38,37.63,8053.0,30.7115,30.933,30.6623,30.8673,8053.0
2020-11-19 11:30:00,37.57,37.77,37.34,37.35,2900.0,30.8181,30.9822,30.6295,30.6377,2900.0
2020-11-19 11:35:00,37.21,37.51,37.2,37.51,2304.0,30.5228,30.7689,30.5146,30.7689,2304.0
2020-11-19 11:40:00,37.48,37.67,37.47,37.56,6880.0,30.7443,30.9002,30.7361,30.8099,6880.0
2020-11-19 11:45:00,37.57,37.72,37.55,37.61,4550.0,30.8181,30.9412,30.8017,30.8509,4550.0
2020-11-19 11:50:00,37.65,37.68,37.25,37.26,2400.0,30.8837,30.9084,30.5556,30.5638,2400.0
2020-11-19 11:55:00,37.29,37.35,37.2,37.35,1700.0,30.5884,30.6377,30.5146,30.6377,1700.0
2020-11-19 12:00:00,37.33,37.42,37.27,37.28,1300.0,30.6213,30.6951,30.572,30.5802,1300.0
2020-11-19 12:05:00,37.3,37.4,37.22,37.31,2000.0,30.5966,30.6787,30.531,30.6048,2000.0
2020-11-19 12:10:00,37.3,37.34,37.18,37.18,1300.0,30.5966,30.6295,30.4982,30.4982,1300.0
2020-11-19 12:15:00,37.14,37.14,37.02,37.05,2300.0,30.4654,30.4654,30.367,30.3916,2300.0
2020-11-19 12:20:00,37.08,37.2,37.08,37.13,2100.0,30.4162,30.5146,30.4162,30.4572,2100.0
2020-11-19 12:25:00,37.14,37.25,37.09,37.23,2700.0,30.4654,30.5556,30.4244,30.5392,2700.0
2020-11-19 12:30:00,37.22,37.3,37.17,37.26,2818.0,30.531,30.5966,30.49,30.5638,2818.0
2020-11-19 12:35:00,37.26,37.38,37.18,37.34,2600.0,30.5638,30.6623,30.4982,30.6295,2600.0
2020-11-19 12:40:00,37.34,37.43,37.16,37.2,2360.0,30.6295,30.7033,30.4818,30.5146,2360.0
2020-11-19 12:45:00,37.23,37.44,37.22,37.44,2900.0,30.5392,30.7115,30.531,30.7115,2900.0
2020-11-19 12:50:00,37.42,37.43,37.37,37.38,2396.0,30.6951,30.7033,30.6541,30.6623,2396.0
2020-11-19 12:55:00,37.5,37.68,37.5,37.67,2400.0,30.7607,30.9084,30.7607,30.9002,2400.0
2020-11-19 13:00:00,37.72,37.93,37.66,37.93,6300.0,30.9412,31.1134,30.8919,31.1134,6300.0
2020-11-19 13:05:00,37.93,37.93,37.83,37.83,1400.0,31.1134,31.1134,31.0314,31.0314,1400.0
2020-11-19 13:10:00,37.88,38.05,37.87,37.93,3231.0,31.0724,31.2119,31.0642,31.1134,3231.0
2020-11-19 13:15:00,37.95,38.05,37.89,38.05,3257.0,31.1298,31.2119,31.0806,31.2119,3257.0
2020-11-19 13:20:00,38.14,38.43,38.14,38.39,6650.0,31.2857,31.5236,31.2857,31.4908,6650.0
2020-11-19 13:25:00,38.46,38.64,38.29,38.29,10100.0,31.5482,31.6958,31.4087,31.4087,10100.0
2020-11-19 13:30:00,38.3,38.3,38.12,38.2,3461.0,31.4169,31.4169,31.2693,31.3349,3461.0
2020-11-19 13:35:00,38.19,38.29,38.14,38.29,2699.0,31.3267,31.4087,31.2857,31.4087,2699.0
2020-11-19 13:40:00,38.27,38.47,38.23,38.38,4800.0,31.3923,31.5564,31.3595,31.4826,4800.0
2020-11-19 13:45:00,38.47,38.49,38.41,38.49,600.0,31.5564,31.5728,31.5072,31.5728,600.0
2020-11-19 13:50:00,38.48,38.48,38.13,38.13,1883.0,31.5646,31.5646,31.2775,31.2775,1883.0
2020-11-19 13:55:00,38.15,38.2,38.04,38.12,2424.0,31.2939,31.3349,31.2037,31.2693,2424.0
2020-11-19 14:00:00,38.12,38.27,38.12,38.26,1000.0,31.2693,31.3923,31.2693,31.3841,1000.0
2020-11-19 14:05:00,38.25,38.45,38.22,38.39,4728.0,31.3759,31.54,31.3513,31.4908,4728.0
2020-11-19 14:10:00,38.38,38.45,38.38,38.45,1200.0,31.4826,31.54,31.4826,31.54,1200.0
2020-11-19 14:15:00,38.46,38.49,38.4,38.49,1900.0,31.5482,31.5728,31.499,31.5728,1900.0
2020-11-19 14:20:00,38.51,38.76,38.46,38.74,3433.0,31.5892,31.7943,31.5482,31.7779,3433.0
2020-11-19 14:25:00,38.7,39.04,38.67,38.83,43132.0,31.745,32.0239,31.7204,31.8517,43132.0
2020-11-19 14:30:00,38.8,39.45,38.8,39.01,37172.0,31.8271,32.3603,31.8271,31.9993,37172.0
2020-11-19 14:35:00,39.02,39.29,38.84,39.04,29387.0,32.0075,32.229,31.8599,32.0239,29387.0
2020-11-19 14:40:00,39.1,39.3,39.05,39.25,21696.0,32.0732,32.2372,32.0321,32.1962,21696.0
2020-11-19 14:45:00,39.26,39.32,39.15,39.2,8738.0,32.2044,32.2536,32.1142,32.1552,8738.0
2020-11-19 14:50:00,39.22,39.24,38.83,39.01,6205.0,32.1716,32.188,31.8517,31.9993,6205.0
2020-11-19 14:55:00,39.04,39.13,38.99,39.05,5824.0,32.0239,32.0978,31.9829,32.0321,5824.0
2020-11-19 15:00:00,39.04,39.05,38.92,38.98,4521.0,32.0239,32.0321,31.9255,31.9747,4521.0
2020-11-19 15:05:00,38.99,38.99,38.85,38.96,4000.0,31.9829,31.9829,31.8681,31.9583,4000.0
2020-11-19 15:10:00,38.99,39.07,38.93,39.02,2687.0,31.9829,32.0486,31.9337,32.0075,2687.0
2020-11-19 15:15:00,39.02,39.05,38.82,38.82,3120.0,32.0075,32.0321,31.8435,31.8435,3120.0
2020-11-19 15:20:00,38.84,38.88,38.68,38.86,3800.0,31.8599,31.8927,31.7286,31.8763,3800.0
2020-11-19 15:25:00,38.87,38.89,38.76,38.87,2800.0,31.8845,31.9009,31.7943,31.8845,2800.0
2020-11-19 15:30:00,38.92,39.07,38.87,39.07,4599.0,31.9255,32.0486,31.8845,32.0486,4599.0
2020-11-19 15:35:00,39.09,39.31,39.08,39.24,5726.0,32.065,32.2454,32.0568,32.188,5726.0
2020-11-19 15:40:00,39.23,39.3,39.14,39.22,3701.0,32.1798,32.2372,32.106,32.1716,3701.0
2020-11-19 15:45:00,39.22,39.39,39.19,39.29,4996.0,32.1716,32.311,32.147,32.229,4996.0
2020-11-19 15:50:00,39.32,39.65,39.32,39.61,15297.0,32.2536,32.5243,32.2536,32.4915,15297.0
2020-11-19 15:55:00,39.6,39.6,39.31,39.47,15229.0,32.4833,32.4833,32.2454,32.3767,15229.0
2020-11-20 09:30:00,39.36,39.45,39.1,39.1,900.0,32.2864,32.3603,32.0732,32.0732,900.0
2020-11-20 09:35:00,38.95,39.16,38.72,39.16,1587.0,31.9501,32.1224,31.7615,32.1224,1587.0
2020-11-20 09:40:00,39.1,39.4,39.1,39.4,12400.0,32.0732,32.3192,32.0732,32.3192,12400.0
2020-11-20 09:45:00,39.28,39.35,39.27,39.31,1771.0,32.2208,32.2782,32.2126,32.2454,1771.0
2020-11-20 09:50:00,39.12,39.12,38.9,38.94,1400.0,32.0896,32.0896,31.9091,31.9419,1400.0
2020-11-20 09:55:00,38.86,38.96,38.71,38.96,22452.0,31.8763,31.9583,31.7532,31.9583,22452.0
2020-11-20 10:00:00,38.95,39.23,38.93,39.2,2349.0,31.9501,32.1798,31.9337,32.1552,2349.0
2020-11-20 10:05:00,39.2,39.28,39.01,39.21,2578.0,32.1552,32.2208,31.9993,32.1634,2578.0
2020-11-20 10:10:00,39.2,39.25,39.06,39.06,15405.0,32.1552,32.1962,32.0403,32.0403,15405.0
2020-11-20 10:15:00,39.09,39.13,38.88,39.03,16698.0,32.065,32.0978,31.8927,32.0157,16698.0
2020-11-20 10:20:00,39.04,39.31,39.04,39.3,1998.0,32.0239,32.2454,32.0239,32.2372,1998.0
2020-11-20 10:25:00,39.26,39.26,39.09,39.2,750.0,32.2044,32.2044,32.065,32.1552,750.0
2020-11-20 10:30:00,39.17,39.17,38.99,39.11,1100.0,32.1306,32.1306,31.9829,32.0814,1100.0
2020-11-20 10:35:00,39.17,39.17,39.1,39.11,600.0,32.1306,32.1306,32.0732,32.0814,600.0
2020-11-20 10:40:00,39.08,39.08,38.94,39.01,1336.0,32.0568,32.0568,31.9419,31.9993,1336.0
2020-11-20 10:45:00,39.03,39.1,38.86,38.86,1710.0,32.0157,32.0732,31.8763,31.8763,1710.0
2020-11-20 10:50:00,38.96,39.03,38.87,38.9,2120.0,31.9583,32.0157,31.8845,31.9091,2120.0
2020-11-20 10:55:00,38.88,39.09,38.81,39.07,1743.0,31.8927,32.065,31.8353,32.0486,1743.0
2020-11-20 11:00:00,39.06,39.14,38.99,39.14,1845.0,32.0403,32.106,31.9829,32.106,1845.0
2020-11-20 11:05:00,39.14,39.31,39.14,39.23,1800.0,32.106,32.2454,32.106,32.1798,1800.0
2020-11-20 11:10:00,39.2,39.2,39.01,39.14,2020.0,32.1552,32.1552,31.9993,32.106,2020.0
2020-11-20 11:15:00,39.16,39.22,39.13,39.13,1700.0,32.1224,32.1716,32.0978,32.0978,1700.0
2020-11-20 11:20:00,39.07,39.07,39.01,39.01,1080.0,32.0486,32.0486,31.9993,31.9993,1080.0
2020-11-20 11:25:00,39.09,39.09,39.03,39.04,2111.0,32.065,32.065,32.0157,32.0239,2111.0
2020-11-20 11:30:00,39.07,39.18,39.06,39.14,1600.0,32.0486,32.1388,32.0403,32.106,1600.0
2020-11-20 11:35:00,39.17,39.17,39.05,39.12,1607.0,32.1306,32.1306,32.0321,32.0896,1607.0
2020-11-20 11:40:00,39.08,39.29,39.08,39.26,1000.0,32.0568,32.229,32.0568,32.2044,1000.0
2020-11-20 11:45:00,39.26,39.28,39.18,39.28,16228.0,32.2044,32.2208,32.1388,32.2208,16228.0
2020-11-20 11:50:00,39.3,39.33,39.27,39.31,1400.0,32.2372,32.2618,32.2126,32.2454,1400.0
2020-11-20 11:55:00,39.3,39.32,39.25,39.27,5291.0,32.2372,32.2536,32.1962,32.2126,5291.0
2020-11-20 12:00:00,39.28,39.28,39.18,39.21,10362.0,32.2208,32.2208,32.1388,32.1634,10362.0
2020-11-20 12:05:00,39.2,39.2,39.07,39.07,1111.0,32.1552,32.1552,32.0486,32.0486,1111.0
2020-11-20 12:10:00,39.08,39.09,38.99,38.99,1000.0,32.0568,32.065,31.9829,31.9829,1000.0
2020-11-20 12:15:00,38.96,39.12,38.96,39.11,6213.0,31.9583,32.0896,31.9583,32.0814,6213.0
2020-11-20 12:20:00,39.07,39.08,39.0,39.0,3824.0,32.0486,32.0568,31.9911,31.9911,3824.0
2020-11-20 12:25:00,39.0,39.02,38.95,39.0,7203.0,31.9911,32.0075,31.9501,31.9911,7203.0
2020-11-20 12:30:00,39.0,39.0,38.79,38.79,1300.0,31.9911,31.9911,31.8189,31.8189,1300.0
2020-11-20 12:35:00,38.84,38.94,38.84,38.88,6806.0,31.8599,31.9419,31.8599,31.8927,6806.0
2020-11-20 12:40:00,38.87,38.92,38.78,38.78,17751.0,31.8845,31.9255,31.8107,31.8107,17751.0
2020-11-20 12:45:00,38.79,38.79,38.71,38.72,1202.0,31.8189,31.8189,31.7532,31.7615,1202.0
2020-11-20 12:50:00,38.74,38.75,38.72,38.72,2460.0,31.7779,31.7861,31.7615,31.7615,2460.0
2020-11-20 12:55:00,38.79,38.8,38.75,38.8,901.0,31.8189,31.8271,31.7861,31.8271,901.0
2020-11-20 13:00:00,38.82,39.04,38.82,39.04,1600.0,31.8435,32.0239,31.8435,32.0239,1600.0
2020-11-20 13:05:00,38.96,38.96,38.85,38.85,800.0,31.9583,31.9583,31.8681,31.8681,800.0
2020-11-20 13:10:00,38.87,38.87,38.78,38.78,1200.0,31.8845,31.8845,31.8107,31.8107,1200.0
2020-11-20 13:15:00,38.83,38.94,38.83,38.93,1400.0,31.8517,31.9419,31.8517,31.9337,1400.0
2020-11-20 13:20:00,38.96,39.11,38.96,39.11,4350.0,31.9583,32.0814,31.9583,32.0814,4350.0
2020-11-20 13:25:00,39.06,39.11,39.05,39.11,1800.0,32.0403,32.0814,32.0321,32.0814,1800.0
2020-11-20 13:30:00,39.12,39.22,39.12,39.16,1700.0,32.0896,32.1716,32.0896,32.1224,1700.0
2020-11-20 13:35:00,39.11,39.27,39.1,39.21,2300.0,32.0814,32.2126,32.0732,32.1634,2300.0
2020-11-20 13:40:00,39.15,39.26,39.12,39.23,1500.0,32.1142,32.2044,32.0896,32.1798,1500.0
2020-11-20 13:45:00,39.21,39.21,39.17,39.17,400.0,32.1634,32.1634,32.1306,32.1306,400.0
2020-11-20 13:50:00,39.27,39.29,39.22,39.22,1117.0,32.2126,32.229,32.1716,32.1716,1117.0
2020-11-20 13:55:00,39.18,39.22,39.16,39.22,900.0,32.1388,32.1716,32.1224,32.1716,900.0
2020-11-20 14:00:00,39.2,39.21,39.12,39.12,1194.0,32.1552,32.1634,32.0896,32.0896,1194.0
2020-11-20 14:05:00,39.09,39.13,39.09,39.12,700.0,32.065,32.0978,32.065,32.0896,700.0
2020-11-20 14:10:00,39.1,39.22,39.07,39.17,1865.0,32.0732,32.1716,32.0486,32.1306,1865.0
2020-11-20 14:15:00,39.17,39.47,39.11,39.47,6105.0,32.1306,32.3767,32.0814,32.3767,6105.0
2020-11-20 14:20:00,39.47,39.56,39.43,39.52,3300.0,32.3767,32.4505,32.3439,32.4177,3300.0
2020-11-20 14:25:00,39.56,39.62,39.55,39.62,4285.0,32.4505,32.4997,32.4423,32.4997,4285.0
2020-11-20 14:30:00,39.62,39.62,39.42,39.51,2600.0,32.4997,32.4997,32.3357,32.4095,2600.0
2020-11-20 14:35:00,39.56,39.66,39.53,39.6,4765.0,32.4505,32.5325,32.4259,32.4833,4765.0
2020-11-20 14:40:00,39.6,39.6,39.5,39.5,2795.0,32.4833,32.4833,32.4013,32.4013,2795.0
2020-11-20 14:45:00,39.51,39.51,39.42,39.46,2100.0,32.4095,32.4095,32.3357,32.3685,2100.0
2020-11-20 14:50:00,39.43,39.51,39.41,39.47,1567.0,32.3439,32.4095,32.3274,32.3767,1567.0
2020-11-20 14:55:00,39.46,39.57,39.46,39.53,2800.0,32.3685,32.4587,32.3685,32.4259,2800.0
2020-11-20 15:00:00,39.53,39.53,39.46,39.48,2499.0,32.4259,32.4259,32.3685,32.3849,2499.0
2020-11-20 15:05:00,39.46,39.54,39.44,39.45,1423.0,32.3685,32.4341,32.3521,32.3603,1423.0
2020-11-20 15:10:00,39.46,39.49,39.31,39.31,2487.0,32.3685,32.3931,32.2454,32.2454,2487.0
2020-11-20 15:15:00,39.29,39.34,39.23,39.34,3449.0,32.229,32.27,32.1798,32.27,3449.0
2020-11-20 15:20:00,39.36,39.49,39.36,39.39,2200.0,32.2864,32.3931,32.2864,32.311,2200.0
2020-11-20 15:25:00,39.35,39.44,39.35,39.44,2265.0,32.2782,32.3521,32.2782,32.3521,2265.0
2020-11-20 15:30:00,39.44,39.54,39.44,39.54,4550.0,32.3521,32.4341,32.3521,32.4341,4550.0
2020-11-20 15:35:00,39.54,39.76,39.54,39.76,7511.0,32.4341,32.6145,32.4341,32.6145,7511.0
2020-11-20 15:40:00,39.78,40.0,39.78,39.99,11494.0,32.631,32.8114,32.631,32.8032,11494.0
2020-11-20 15:45:00,39.99,39.99,39.9,39.9,9708.0,32.8032,32.8032,32.7294,32.7294,9708.0
2020-11-20 15:50:00,39.91,39.98,39.86,39.98,12307.0,32.7376,32.795,32.6966,32.795,12307.0
2020-11-20 15:55:00,39.94,39.96,39.81,39.85,11078.0,32.7622,32.7786,32.6556,32.6884,11078.0
2020-11-23 09:30:00,40.71,41.2,40.7,41.0,6135.0,33.3938,33.7958,33.3856,33.6317,6135.0
2020-11-23 09:35:00,40.96,41.05,40.78,40.98,5452.0,33.5989,33.6727,33.4512,33.6153,5452.0
2020-11-23 09:40:00,40.98,41.32,40.98,41.3,4200.0,33.6153,33.8942,33.6153,33.8778,4200.0
2020-11-23 09:45:00,41.34,41.35,41.23,41.35,4242.0,33.9106,33.9188,33.8204,33.9188,4242.0
2020-11-23 09:50:00,41.44,41.5,41.35,41.4,6405.0,33.9926,34.0418,33.9188,33.9598,6405.0
2020-11-23 09:55:00,41.29,41.43,41.29,41.35,1700.0,33.8696,33.9844,33.8696,33.9188,1700.0
2020-11-23 10:00:00,41.39,41.69,41.26,41.63,7474.0,33.9516,34.1977,33.845,34.1485,7474.0
2020-11-23 10:05:00,41.55,41.8,41.55,41.65,2100.0,34.0829,34.2879,34.0829,34.1649,2100.0
2020-11-23 10:10:00,41.69,41.81,41.63,41.81,3093.0,34.1977,34.2961,34.1485,34.2961,3093.0
2020-11-23 10:15:00,41.88,42.05,41.84,42.02,5890.0,34.3536,34.493,34.3207,34.4684,5890.0
2020-11-23 10:20:00,41.97,42.31,41.97,42.3,2500.0,34.4274,34.7063,34.4274,34.6981,2500.0
2020-11-23 10:25:00,42.29,42.29,41.92,41.98,26706.0,34.6899,34.6899,34.3864,34.4356,26706.0
2020-11-23 10:30:00,42.01,42.15,41.99,42.08,2000.0,34.4602,34.575,34.4438,34.5176,2000.0
2020-11-23 10:35:00,42.08,42.25,42.08,42.19,4535.0,34.5176,34.6571,34.5176,34.6078,4535.0
2020-11-23 10:40:00,42.17,42.25,42.06,42.07,2400.0,34.5914,34.6571,34.5012,34.5094,2400.0
2020-11-23 10:45:00,42.13,42.39,42.13,42.36,3600.0,34.5586,34.7719,34.5586,34.7473,3600.0
2020-11-23 10:50:00,42.43,42.5,42.32,42.5,2053.0,34.8047,34.8621,34.7145,34.8621,2053.0
2020-11-23 10:55:00,42.4,42.47,42.4,42.46,1700.0,34.7801,34.8375,34.7801,34.8293,1700.0
2020-11-23 11:00:00,42.5,42.5,42.34,42.35,2159.0,34.8621,34.8621,34.7309,34.7391,2159.0
2020-11-23 11:05:00,42.31,42.6,42.3,42.56,2750.0,34.7063,34.9442,34.6981,34.9113,2750.0
2020-11-23 11:10:00,42.5,42.6,42.42,42.59,2545.0,34.8621,34.9442,34.7965,34.936,2545.0
2020-11-23 11:15:00,42.63,42.83,42.58,42.82,2100.0,34.9688,35.1328,34.9278,35.1246,2100.0
2020-11-23 11:20:00,42.88,43.05,42.85,43.05,2228.0,35.1738,35.3133,35.1492,35.3133,2228.0
2020-11-23 11:25:00,43.06,43.28,43.01,43.22,3432.0,35.3215,35.502,35.2805,35.4527,3432.0
2020-11-23 11:30:00,43.0,43.06,42.78,42.78,6277.0,35.2723,35.3215,35.0918,35.0918,6277.0
2020-11-23 11:35:00,42.79,42.95,42.79,42.82,2600.0,35.1,35.2313,35.1,35.1246,2600.0
2020-11-23 11:40:00,42.76,42.78,42.64,42.66,2407.0,35.0754,35.0918,34.977,34.9934,2407.0
2020-11-23 11:45:00,42.7,42.72,42.48,42.62,1600.0,35.0262,35.0426,34.8457,34.9606,1600.0
2020-11-23 11:50:00,42.69,42.92,42.69,42.87,2548.0,35.018,35.2066,35.018,35.1656,2548.0
2020-11-23 11:55:00,42.81,43.01,42.81,42.87,2738.0,35.1164,35.2805,35.1164,35.1656,2738.0
2020-11-23 12:00:00,42.9,42.92,42.81,42.92,1984.0,35.1902,35.2066,35.1164,35.2066,1984.0
2020-11-23 12:05:00,42.92,42.97,42.87,42.94,900.0,35.2066,35.2477,35.1656,35.2231,900.0
2020-11-23 12:10:00,42.92,43.01,42.82,42.82,1400.0,35.2066,35.2805,35.1246,35.1246,1400.0
2020-11-23 12:15:00,42.78,42.9,42.73,42.9,2295.0,35.0918,35.1902,35.0508,35.1902,2295.0
2020-11-23 12:20:00,42.98,43.13,42.95,43.13,3850.0,35.2559,35.3789,35.2313,35.3789,3850.0
2020-11-23 12:25:00,43.11,43.12,43.0,43.03,1549.0,35.3625,35.3707,35.2723,35.2969,1549.0
2020-11-23 12:30:00,43.0,43.03,42.95,43.03,900.0,35.2723,35.2969,35.2313,35.2969,900.0
2020-11-23 12:35:00,43.07,43.21,43.06,43.2,4147.0,35.3297,35.4445,35.3215,35.4363,4147.0
2020-11-23 12:40:00,43.21,43.25,42.97,42.97,2357.0,35.4445,35.4773,35.2477,35.2477,2357.0
2020-11-23 12:45:00,42.94,43.04,42.93,43.04,3616.0,35.2231,35.3051,35.2149,35.3051,3616.0
2020-11-23 12:50:00,43.08,43.11,43.04,43.08,1400.0,35.3379,35.3625,35.3051,35.3379,1400.0
2020-11-23 12:55:00,43.12,43.23,43.1,43.2,4119.0,35.3707,35.4609,35.3543,35.4363,4119.0
2020-11-23 13:00:00,43.15,43.18,43.05,43.08,1900.0,35.3953,35.4199,35.3133,35.3379,1900.0
2020-11-23 13:05:00,43.13,43.13,42.99,43.05,2307.0,35.3789,35.3789,35.2641,35.3133,2307.0
2020-11-23 13:10:00,43.1,43.22,43.09,43.2,1962.0,35.3543,35.4527,35.3461,35.4363,1962.0
2020-11-23 13:15:00,43.3,43.48,43.28,43.47,2379.0,35.5184,35.666,35.502,35.6578,2379.0
2020-11-23 13:20:00,43.5,43.5,43.33,43.35,2579.0,35.6824,35.6824,35.543,35.5594,2579.0
2020-11-23 13:25:00,43.36,43.63,43.36,43.46,4300.0,35.5676,35.7891,35.5676,35.6496,4300.0
2020-11-23 13:30:00,43.45,43.48,43.33,43.43,3423.0,35.6414,35.666,35.543,35.625,3423.0
2020-11-23 13:35:00,43.42,43.56,43.41,43.52,3252.0,35.6168,35.7316,35.6086,35.6988,3252.0
2020-11-23 13:40:00,43.53,43.61,43.41,43.45,2700.0,35.707,35.7726,35.6086,35.6414,2700.0
2020-11-23 13:45:00,43.45,43.51,43.27,43.27,5175.0,35.6414,35.6906,35.4937,35.4937,5175.0
2020-11-23 13:50:00,43.28,43.52,43.26,43.51,6751.0,35.502,35.6988,35.4855,35.6906,6751.0
2020-11-23 13:55:00,43.53,43.72,43.51,43.69,3782.0,35.707,35.8629,35.6906,35.8383,3782.0
2020-11-23 14:00:00,43.69,43.78,43.59,43.6,3700.0,35.8383,35.9121,35.7562,35.7644,3700.0
2020-11-23 14:05:00,43.61,43.61,43.51,43.55,1400.0,35.7726,35.7726,35.6906,35.7234,1400.0
2020-11-23 14:10:00,43.5,43.7,43.48,43.7,2395.0,35.6824,35.8465,35.666,35.8465,2395.0
2020-11-23 14:15:00,43.75,43.86,43.75,43.84,6922.0,35.8875,35.9777,35.8875,35.9613,6922.0
2020-11-23 14:20:00,43.83,44.04,43.83,44.0,4764.0,35.9531,36.1254,35.9531,36.0926,4764.0
2020-11-23 14:25:00,44.01,44.2,43.98,44.19,7529.0,36.1008,36.2566,36.0762,36.2484,7529.0
2020-11-23 14:30:00,44.19,44.28,44.14,44.14,10653.0,36.2484,36.3222,36.2074,36.2074,10653.0
2020-11-23 14:35:00,44.13,44.16,44.06,44.13,7304.0,36.1992,36.2238,36.1418,36.1992,7304.0
2020-11-23 14:40:00,44.12,44.22,44.1,44.22,3500.0,36.191,36.273,36.1746,36.273,3500.0
2020-11-23 14:45:00,44.2,44.29,44.12,44.12,4793.0,36.2566,36.3304,36.191,36.191,4793.0
2020-11-23 14:50:00,44.13,44.32,44.12,44.29,3100.0,36.1992,36.355,36.191,36.3304,3100.0
2020-11-23 14:55:00,44.29,44.4,44.27,44.4,1834.0,36.3304,36.4207,36.314,36.4207,1834.0
2020-11-23 15:00:00,44.42,44.45,44.33,44.44,3692.0,36.4371,36.4617,36.3633,36.4535,3692.0
2020-11-23 15:05:00,44.46,44.73,44.44,44.73,4250.0,36.4699,36.6914,36.4535,36.6914,4250.0
2020-11-23 15:10:00,44.74,44.75,44.54,44.55,4700.0,36.6996,36.7078,36.5355,36.5437,4700.0
2020-11-23 15:15:00,44.54,44.54,44.42,44.42,6046.0,36.5355,36.5355,36.4371,36.4371,6046.0
2020-11-23 15:20:00,44.39,44.42,44.19,44.21,4700.0,36.4125,36.4371,36.2484,36.2648,4700.0
2020-11-23 15:25:00,44.19,44.23,44.13,44.17,3100.0,36.2484,36.2812,36.1992,36.232,3100.0
2020-11-23 15:30:00,44.16,44.38,44.14,44.35,4903.0,36.2238,36.4043,36.2074,36.3797,4903.0
2020-11-23 15:35:00,44.34,44.4,43.94,44.04,6417.0,36.3715,36.4207,36.0433,36.1254,6417.0
2020-11-23 15:40:00,44.12,44.28,44.12,44.28,5765.0,36.191,36.3222,36.191,36.3222,5765.0
2020-11-23 15:45:00,44.29,44.5,44.29,44.46,6800.0,36.3304,36.5027,36.3304,36.4699,6800.0
2020-11-23 15:50:00,44.47,44.69,44.44,44.58,16607.0,36.4781,36.6586,36.4535,36.5683,16607.0
2020-11-23 15:55:00,44.59,44.62,44.41,44.57,20976.0,36.5765,36.6011,36.4289,36.5601,20976.0
2020-11-24 09:30:00,46.68,46.68,45.35,45.5,14825.0,38.2909,38.2909,37.1999,37.323,14825.0
2020-11-24 09:35:00,45.51,46.15,45.42,46.0,9500.0,37.3312,37.8562,37.2574,37.7331,9500.0
2020-11-24 09:40:00,46.03,46.41,45.84,45.92,9076.0,37.7577,38.0694,37.6019,37.6675,9076.0
2020-11-24 09:45:00,45.87,45.9,45.08,45.08,5420.0,37.6265,37.6511,36.9785,36.9785,5420.0
2020-11-24 09:50:00,45.14,45.81,45.03,45.77,5360.0,37.0277,37.5773,36.9375,37.5445,5360.0
2020-11-24 09:55:00,45.71,46.09,45.71,46.07,1900.0,37.4952,37.807,37.4952,37.7905,1900.0
2020-11-24 10:00:00,46.12,46.42,46.12,46.42,2840.0,37.8316,38.0776,37.8316,38.0776,2840.0
2020-11-24 10:05:00,46.39,46.52,46.2,46.3,4599.0,38.053,38.1597,37.8972,37.9792,4599.0
2020-11-24 10:10:00,46.28,46.41,46.26,46.36,2500.0,37.9628,38.0694,37.9464,38.0284,2500.0
2020-11-24 10:15:00,46.28,46.28,45.87,46.15,3092.0,37.9628,37.9628,37.6265,37.8562,3092.0
2020-11-24 10:20:00,46.28,46.28,45.94,45.94,2277.0,37.9628,37.9628,37.6839,37.6839,2277.0
2020-11-24 10:25:00,45.95,45.95,45.7,45.91,9939.0,37.6921,37.6921,37.487,37.6593,9939.0
2020-11-24 10:30:00,45.9,46.26,45.9,46.23,5830.0,37.6511,37.9464,37.6511,37.9218,5830.0
2020-11-24 10:35:00,46.26,46.31,46.04,46.06,3505.0,37.9464,37.9874,37.7659,37.7823,3505.0
2020-11-24 10:40:00,46.07,46.43,46.07,46.41,2405.0,37.7905,38.0859,37.7905,38.0694,2405.0
2020-11-24 10:45:00,46.42,46.81,46.42,46.73,5521.0,38.0776,38.3976,38.0776,38.3319,5521.0
2020-11-24 10:50:00,46.79,46.88,46.62,46.85,3242.0,38.3812,38.455,38.2417,38.4304,3242.0
2020-11-24 10:55:00,46.78,46.78,46.4,46.4,3600.0,38.373,38.373,38.0612,38.0612,3600.0
2020-11-24 11:00:00,46.46,46.72,46.46,46.68,1829.0,38.1105,38.3237,38.1105,38.2909,1829.0
2020-11-24 11:05:00,46.75,46.75,46.55,46.73,2200.0,38.3483,38.3483,38.1843,38.3319,2200.0
2020-11-24 11:10:00,46.78,46.78,46.53,46.53,3040.0,38.373,38.373,38.1679,38.1679,3040.0
2020-11-24 11:15:00,46.6,46.8,46.6,46.66,3546.0,38.2253,38.3894,38.2253,38.2745,3546.0
2020-11-24 11:20:00,46.68,46.75,46.61,46.64,2209.0,38.2909,38.3483,38.2335,38.2581,2209.0
2020-11-24 11:25:00,46.6,46.6,46.38,46.41,4545.0,38.2253,38.2253,38.0448,38.0694,4545.0
2020-11-24 11:30:00,46.36,46.48,46.25,46.44,1700.0,38.0284,38.1269,37.9382,38.0941,1700.0
2020-11-24 11:35:00,46.4,46.66,46.4,46.46,2000.0,38.0612,38.2745,38.0612,38.1105,2000.0
2020-11-24 11:40:00,46.52,46.53,46.33,46.35,3350.0,38.1597,38.1679,38.0038,38.0202,3350.0
2020-11-24 11:45:00,46.42,46.46,46.34,46.42,3223.0,38.0776,38.1105,38.012,38.0776,3223.0
2020-11-24 11:50:00,46.47,46.52,46.41,46.45,2400.0,38.1187,38.1597,38.0694,38.1023,2400.0
2020-11-24 11:55:00,46.42,46.42,46.2,46.31,5543.0,38.0776,38.0776,37.8972,37.9874,5543.0
2020-11-24 12:00:00,46.36,46.5,46.3,46.39,2766.0,38.0284,38.1433,37.9792,38.053,2766.0
2020-11-24 12:05:00,46.33,46.39,46.3,46.36,700.0,38.0038,38.053,37.9792,38.0284,700.0
2020-11-24 12:10:00,46.34,46.48,46.32,46.32,1000.0,38.012,38.1269,37.9956,37.9956,1000.0
2020-11-24 12:15:00,46.44,46.55,46.39,46.39,1800.0,38.0941,38.1843,38.053,38.053,1800.0
2020-11-24 12:20:00,46.38,46.38,46.2,46.22,2287.0,38.0448,38.0448,37.8972,37.9136,2287.0
2020-11-24 12:25:00,46.29,46.4,46.28,46.4,2203.0,37.971,38.0612,37.9628,38.0612,2203.0
2020-11-24 12:30:00,46.4,46.46,46.37,46.42,2340.0,38.0612,38.1105,38.0366,38.0776,2340.0
2020-11-24 12:35:00,46.44,46.46,46.3,46.3,1000.0,38.0941,38.1105,37.9792,37.9792,1000.0
2020-11-24 12:40:00,46.32,46.44,46.26,46.43,1700.0,37.9956,38.0941,37.9464,38.0859,1700.0
2020-11-24 12:45:00,46.52,46.64,46.52,46.54,1900.0,38.1597,38.2581,38.1597,38.1761,1900.0
2020-11-24 12:50:00,46.55,46.56,46.48,46.51,1100.0,38.1843,38.1925,38.1269,38.1515,1100.0
2020-11-24 12:55:00,46.47,46.65,46.47,46.62,1997.0,38.1187,38.2663,38.1187,38.2417,1997.0
2020-11-24 13:00:00,46.62,46.87,46.62,46.8,2928.0,38.2417,38.4468,38.2417,38.3894,2928.0
2020-11-24 13:05:00,46.8,46.94,46.79,46.83,4482.0,38.3894,38.5042,38.3812,38.414,4482.0
2020-11-24 13:10:00,46.88,46.94,46.81,46.81,1550.0,38.455,38.5042,38.3976,38.3976,1550.0
2020-11-24 13:15:00,46.87,46.94,46.87,46.93,1000.0,38.4468,38.5042,38.4468,38.496,1000.0
2020-11-24 13:20:00,46.92,46.92,46.78,46.83,2713.0,38.4878,38.4878,38.373,38.414,2713.0
2020-11-24 13:25:00,46.81,46.81,46.6,46.6,1400.0,38.3976,38.3976,38.2253,38.2253,1400.0
2020-11-24 13:30:00,46.58,46.58,46.3,46.38,6257.0,38.2089,38.2089,37.9792,38.0448,6257.0
2020-11-24 13:35:00,46.38,46.45,46.31,46.44,3287.0,38.0448,38.1023,37.9874,38.0941,3287.0
2020-11-24 13:40:00,46.45,46.57,46.27,46.27,3598.0,38.1023,38.2007,37.9546,37.9546,3598.0
2020-11-24 13:45:00,46.26,46.35,46.22,46.34,2000.0,37.9464,38.0202,37.9136,38.012,2000.0
2020-11-24 13:50:00,46.34,46.34,46.15,46.24,1900.0,38.012,38.012,37.8562,37.93,1900.0
2020-11-24 13:55:00,46.26,46.26,46.01,46.04,2000.0,37.9464,37.9464,37.7413,37.7659,2000.0
2020-11-24 14:00:00,46.03,46.03,45.85,45.88,4679.0,37.7577,37.7577,37.6101,37.6347,4679.0
2020-11-24 14:05:00,45.91,46.05,45.67,45.67,2000.0,37.6593,37.7741,37.4624,37.4624,2000.0
2020-11-24 14:10:00,45.67,46.09,45.67,46.09,7720.0,37.4624,37.807,37.4624,37.807,7720.0
2020-11-24 14:15:00,46.04,46.13,46.04,46.06,1400.0,37.7659,37.8398,37.7659,37.7823,1400.0
2020-11-24 14:20:00,46.05,46.05,45.95,45.95,1300.0,37.7741,37.7741,37.6921,37.6921,1300.0
2020-11-24 14:25:00,45.94,46.07,45.92,45.99,8248.0,37.6839,37.7905,37.6675,37.7249,8248.0
2020-11-24 14:30:00,45.91,45.95,45.73,45.93,11891.0,37.6593,37.6921,37.5117,37.6757,11891.0
2020-11-24 14:35:00,45.97,46.21,45.97,46.18,2879.0,37.7085,37.9054,37.7085,37.8808,2879.0
2020-11-24 14:40:00,46.15,46.2,46.09,46.2,2700.0,37.8562,37.8972,37.807,37.8972,2700.0
2020-11-24 14:45:00,46.18,46.2,46.0,46.05,1700.0,37.8808,37.8972,37.7331,37.7741,1700.0
2020-11-24 14:50:00,45.97,46.12,45.97,46.12,1696.0,37.7085,37.8316,37.7085,37.8316,1696.0
2020-11-24 14:55:00,46.15,46.49,46.15,46.49,3122.0,37.8562,38.1351,37.8562,38.1351,3122.0
2020-11-24 15:00:00,46.49,46.86,46.47,46.77,3243.0,38.1351,38.4386,38.1187,38.3647,3243.0
2020-11-24 15:05:00,46.76,46.89,46.74,46.85,2100.0,38.3565,38.4632,38.3401,38.4304,2100.0
2020-11-24 15:10:00,46.82,46.91,46.7,46.73,5677.0,38.4058,38.4796,38.3073,38.3319,5677.0
2020-11-24 15:15:00,46.91,46.91,46.6,46.64,8400.0,38.4796,38.4796,38.2253,38.2581,8400.0
2020-11-24 15:20:00,46.72,46.81,46.69,46.79,2100.0,38.3237,38.3976,38.2991,38.3812,2100.0
2020-11-24 15:25:00,46.81,46.85,46.73,46.8,3363.0,38.3976,38.4304,38.3319,38.3894,3363.0
2020-11-24 15:30:00,46.79,46.85,46.74,46.75,6597.0,38.3812,38.4304,38.3401,38.3483,6597.0
2020-11-24 15:35:00,46.79,46.96,46.79,46.94,3700.0,38.3812,38.5206,38.3812,38.5042,3700.0
2020-11-24 15:40:00,46.99,47.17,46.99,47.05,4200.0,38.5452,38.6929,38.5452,38.5944,4200.0
2020-11-24 15:45:00,47.04,47.18,47.04,47.17,5131.0,38.5862,38.7011,38.5862,38.6929,5131.0
2020-11-24 15:50:00,47.15,47.24,47.12,47.18,15430.0,38.6765,38.7503,38.6518,38.7011,15430.0
2020-11-24 15:55:00,47.17,47.2,47.08,47.15,12135.0,38.6929,38.7175,38.619,38.6765,12135.0
2020-11-25 09:30:00,46.11,46.11,45.37,45.65,4610.0,37.8234,37.8234,37.2163,37.446,4610.0
2020-11-25 09:35:00,45.47,45.47,45.29,45.35,1200.0,37.2984,37.2984,37.1507,37.1999,1200.0
2020-11-25 09:40:00,45.33,45.33,45.01,45.24,4436.0,37.1835,37.1835,36.921,37.1097,4436.0
2020-11-25 09:45:00,45.26,45.29,44.8,44.81,8949.0,37.1261,37.1507,36.7488,36.757,8949.0
2020-11-25 09:50:00,44.8,44.84,44.38,44.43,11000.0,36.7488,36.7816,36.4043,36.4453,11000.0
2020-11-25 09:55:00,44.4,44.6,44.25,44.6,2881.0,36.4207,36.5847,36.2976,36.5847,2881.0
2020-11-25 10:00:00,44.57,44.77,44.26,44.37,3422.0,36.5601,36.7242,36.3058,36.3961,3422.0
2020-11-25 10:05:00,44.25,44.68,44.25,44.6,3334.0,36.2976,36.6504,36.2976,36.5847,3334.0
2020-11-25 10:10:00,44.68,44.76,44.49,44.69,5500.0,36.6504,36.716,36.4945,36.6586,5500.0
2020-11-25 10:15:00,44.68,44.97,44.68,44.96,3029.0,36.6504,36.8882,36.6504,36.88,3029.0
2020-11-25 10:20:00,44.96,45.14,44.96,45.14,2130.0,36.88,37.0277,36.88,37.0277,2130.0
2020-11-25 10:25:00,45.15,45.35,45.12,45.35,3650.0,37.0359,37.1999,37.0113,37.1999,3650.0
2020-11-25 10:30:00,45.38,45.4,45.26,45.35,1100.0,37.2246,37.241,37.1261,37.1999,1100.0
2020-11-25 10:35:00,45.38,45.43,45.27,45.32,1000.0,37.2246,37.2656,37.1343,37.1753,1000.0
2020-11-25 10:40:00,45.25,45.35,45.19,45.35,1000.0,37.1179,37.1999,37.0687,37.1999,1000.0
2020-11-25 10:45:00,45.35,45.6,45.35,45.6,900.0,37.1999,37.405,37.1999,37.405,900.0
2020-11-25 10:50:00,45.85,45.95,45.72,45.74,1800.0,37.6101,37.6921,37.5034,37.5199,1800.0
2020-11-25 10:55:00,45.75,45.75,45.67,45.67,300.0,37.5281,37.5281,37.4624,37.4624,300.0
2020-11-25 11:00:00,45.76,46.0,45.71,46.0,1812.0,37.5363,37.7331,37.4952,37.7331,1812.0
2020-11-25 11:05:00,46.11,46.38,46.11,46.38,1127.0,37.8234,38.0448,37.8234,38.0448,1127.0
2020-11-25 11:10:00,46.42,46.52,46.42,46.49,900.0,38.0776,38.1597,38.0776,38.1351,900.0
2020-11-25 11:15:00,46.44,46.51,46.28,46.32,1100.0,38.0941,38.1515,37.9628,37.9956,1100.0
2020-11-25 11:20:00,46.38,46.41,46.22,46.22,1600.0,38.0448,38.0694,37.9136,37.9136,1600.0
2020-11-25 11:25:00,46.22,46.22,45.8,45.8,1451.0,37.9136,37.9136,37.5691,37.5691,1451.0
2020-11-25 11:30:00,45.95,45.95,45.8,45.94,2200.0,37.6921,37.6921,37.5691,37.6839,2200.0
2020-11-25 11:35:00,45.98,46.24,45.97,46.24,700.0,37.7167,37.93,37.7085,37.93,700.0
2020-11-25 11:40:00,46.26,46.36,45.92,45.94,3071.0,37.9464,38.0284,37.6675,37.6839,3071.0
2020-11-25 11:45:00,45.92,46.2,45.86,46.13,2700.0,37.6675,37.8972,37.6183,37.8398,2700.0
2020-11-25 11:50:00,46.11,46.22,46.11,46.19,1624.0,37.8234,37.9136,37.8234,37.889,1624.0
2020-11-25 11:55:00,46.18,46.18,46.07,46.07,655.0,37.8808,37.8808,37.7905,37.7905,655.0
2020-11-25 12:00:00,46.03,46.13,46.03,46.05,300.0,37.7577,37.8398,37.7577,37.7741,300.0
2020-11-25 12:05:00,46.16,46.25,46.16,46.25,2250.0,37.8644,37.9382,37.8644,37.9382,2250.0
2020-11-25 12:10:00,46.33,46.37,46.33,46.34,1499.0,38.0038,38.0366,38.0038,38.012,1499.0
2020-11-25 12:15:00,46.25,46.28,46.21,46.25,1200.0,37.9382,37.9628,37.9054,37.9382,1200.0
2020-11-25 12:20:00,46.21,46.25,46.11,46.12,1850.0,37.9054,37.9382,37.8234,37.8316,1850.0
2020-11-25 12:25:00,46.13,46.29,46.13,46.29,600.0,37.8398,37.971,37.8398,37.971,600.0
2020-11-25 12:30:00,46.22,46.35,46.22,46.29,1100.0,37.9136,38.0202,37.9136,37.971,1100.0
2020-11-25 12:35:00,46.26,46.26,46.12,46.12,2200.0,37.9464,37.9464,37.8316,37.8316,2200.0
2020-11-25 12:40:00,46.14,46.2,46.1,46.2,2000.0,37.848,37.8972,37.8152,37.8972,2000.0
2020-11-25 12:45:00,46.23,46.35,46.22,46.34,6947.0,37.9218,38.0202,37.9136,38.012,6947.0
2020-11-25 12:50:00,46.24,46.24,46.11,46.11,1100.0,37.93,37.93,37.8234,37.8234,1100.0
2020-11-25 12:55:00,46.16,46.34,46.16,46.34,1800.0,37.8644,38.012,37.8644,38.012,1800.0
2020-11-25 13:00:00,46.42,46.52,46.41,46.41,1700.0,38.0776,38.1597,38.0694,38.0694,1700.0
2020-11-25 13:05:00,46.39,46.7,46.39,46.7,1500.0,38.053,38.3073,38.053,38.3073,1500.0
2020-11-25 13:10:00,46.73,46.85,46.73,46.81,1834.0,38.3319,38.4304,38.3319,38.3976,1834.0
2020-11-25 13:15:00,46.74,46.88,46.74,46.85,1500.0,38.3401,38.455,38.3401,38.4304,1500.0
2020-11-25 13:20:00,46.85,46.86,46.76,46.76,600.0,38.4304,38.4386,38.3565,38.3565,600.0
2020-11-25 13:25:00,46.8,46.94,46.8,46.94,1400.0,38.3894,38.5042,38.3894,38.5042,1400.0
2020-11-25 13:30:00,47.0,47.0,46.93,46.97,1064.0,38.5534,38.5534,38.496,38.5288,1064.0
2020-11-25 13:35:00,46.9,47.14,46.9,46.98,2035.0,38.4714,38.6683,38.4714,38.537,2035.0
2020-11-25 13:40:00,46.93,46.93,46.74,46.74,695.0,38.496,38.496,38.3401,38.3401,695.0
2020-11-25 13:45:00,46.68,46.7,46.6,46.69,6251.0,38.2909,38.3073,38.2253,38.2991,6251.0
2020-11-25 13:50:00,46.68,46.76,46.58,46.58,6218.0,38.2909,38.3565,38.2089,38.2089,6218.0
2020-11-25 13:55:00,46.59,46.64,46.54,46.56,1500.0,38.2171,38.2581,38.1761,38.1925,1500.0
2020-11-25 14:00:00,46.5,46.5,46.38,46.41,3217.0,38.1433,38.1433,38.0448,38.0694,3217.0
2020-11-25 14:05:00,46.43,46.51,46.19,46.2,3400.0,38.0859,38.1515,37.889,37.8972,3400.0
2020-11-25 14:10:00,46.24,46.25,45.82,45.82,5200.0,37.93,37.9382,37.5855,37.5855,5200.0
2020-11-25 14:15:00,45.85,46.02,45.85,46.0,5901.0,37.6101,37.7495,37.6101,37.7331,5901.0
2020-11-25 14:20:00,45.97,46.0,45.85,46.0,2213.0,37.7085,37.7331,37.6101,37.7331,2213.0
2020-11-25 14:25:00,45.99,46.07,45.98,46.0,1500.0,37.7249,37.7905,37.7167,37.7331,1500.0
2020-11-25 14:30:00,45.97,46.03,45.92,45.96,2600.0,37.7085,37.7577,37.6675,37.7003,2600.0
2020-11-25 14:35:00,45.93,46.01,45.89,45.91,1700.0,37.6757,37.7413,37.6429,37.6593,1700.0
2020-11-25 14:40:00,45.91,45.96,45.78,45.8,2000.0,37.6593,37.7003,37.5527,37.5691,2000.0
2020-11-25 14:45:00,45.79,45.79,45.65,45.75,1100.0,37.5609,37.5609,37.446,37.5281,1100.0
2020-11-25 14:50:00,45.76,45.79,45.69,45.7,3220.0,37.5363,37.5609,37.4788,37.487,3220.0
2020-11-25 14:55:00,45.71,45.71,45.58,45.7,3550.0,37.4952,37.4952,37.3886,37.487,3550.0
2020-11-25 15:00:00,45.67,45.76,45.67,45.7,2700.0,37.4624,37.5363,37.4624,37.487,2700.0
2020-11-25 15:05:00,45.7,45.71,45.62,45.63,2599.0,37.487,37.4952,37.4214,37.4296,2599.0
2020-11-25 15:10:00,45.64,45.79,45.64,45.72,2500.0,37.4378,37.5609,37.4378,37.5034,2500.0
2020-11-25 15:15:00,45.72,45.73,45.66,45.71,2600.0,37.5034,37.5117,37.4542,37.4952,2600.0
2020-11-25 15:20:00,45.74,45.77,45.72,45.74,2200.0,37.5199,37.5445,37.5034,37.5199,2200.0
2020-11-25 15:25:00,45.72,45.73,45.64,45.64,2505.0,37.5034,37.5117,37.4378,37.4378,2505.0
2020-11-25 15:30:00,45.64,45.66,45.54,45.65,5409.0,37.4378,37.4542,37.3558,37.446,5409.0
2020-11-25 15:35:00,45.7,45.7,45.6,45.63,3400.0,37.487,37.487,37.405,37.4296,3400.0
2020-11-25 15:40:00,45.61,45.61,45.41,45.45,2837.0,37.4132,37.4132,37.2492,37.282,2837.0
2020-11-25 15:45:00,45.44,45.49,45.42,45.48,3208.0,37.2738,37.3148,37.2574,37.3066,3208.0
2020-11-25 15:50:00,45.44,45.44,45.32,45.41,9423.0,37.2738,37.2738,37.1753,37.2492,9423.0
2020-11-25 15:55:00,45.4,45.47,45.3,45.41,7694.0,37.241,37.2984,37.1589,37.2492,7694.0
2020-11-27 09:30:00,44.5,44.5,43.62,44.4,8730.0,36.5027,36.5027,35.7808,36.4207,8730.0
2020-11-27 09:35:00,44.3,44.59,44.27,44.43,14557.0,36.3386,36.5765,36.314,36.4453,14557.0
2020-11-27 09:40:00,44.4,44.4,43.85,44.3,6322.0,36.4207,36.4207,35.9695,36.3386,6322.0
2020-11-27 09:45:00,44.37,44.66,44.26,44.36,6849.0,36.3961,36.6339,36.3058,36.3879,6849.0
2020-11-27 09:50:00,44.37,44.47,43.89,43.89,13099.0,36.3961,36.4781,36.0023,36.0023,13099.0
2020-11-27 09:55:00,43.85,44.18,43.7,43.93,7726.0,35.9695,36.2402,35.8465,36.0351,7726.0
2020-11-27 10:00:00,43.93,44.02,43.8,43.8,7444.0,36.0351,36.109,35.9285,35.9285,7444.0
2020-11-27 10:05:00,43.75,43.9,43.65,43.87,7527.0,35.8875,36.0105,35.8055,35.9859,7527.0
2020-11-27 10:10:00,43.77,43.94,43.56,43.64,8914.0,35.9039,36.0433,35.7316,35.7973,8914.0
2020-11-27 10:15:00,43.62,43.62,43.19,43.2,13373.0,35.7808,35.7808,35.4281,35.4363,13373.0
2020-11-27 10:20:00,43.16,43.23,42.9,43.1,16888.0,35.4035,35.4609,35.1902,35.3543,16888.0
2020-11-27 10:25:00,43.05,43.1,42.84,42.89,15279.0,35.3133,35.3543,35.141,35.182,15279.0
2020-11-27 10:30:00,42.96,42.96,42.52,42.55,5155.0,35.2395,35.2395,34.8785,34.9031,5155.0
2020-11-27 10:35:00,42.58,42.91,42.58,42.91,8428.0,34.9278,35.1984,34.9278,35.1984,8428.0
2020-11-27 10:40:00,42.96,43.49,42.96,43.49,5300.0,35.2395,35.6742,35.2395,35.6742,5300.0
2020-11-27 10:45:00,43.5,43.77,43.45,43.75,4907.0,35.6824,35.9039,35.6414,35.8875,4907.0
2020-11-27 10:50:00,43.75,44.08,43.72,44.07,6246.0,35.8875,36.1582,35.8629,36.15,6246.0
2020-11-27 10:55:00,44.03,44.19,44.0,44.19,5578.0,36.1172,36.2484,36.0926,36.2484,5578.0
2020-11-27 11:00:00,44.16,44.16,43.82,43.9,5740.0,36.2238,36.2238,35.9449,36.0105,5740.0
2020-11-27 11:05:00,43.9,43.96,43.82,43.82,1200.0,36.0105,36.0597,35.9449,35.9449,1200.0
2020-11-27 11:10:00,43.76,43.82,43.68,43.82,1650.0,35.8957,35.9449,35.8301,35.9449,1650.0
2020-11-27 11:15:00,43.83,43.83,43.74,43.8,6700.0,35.9531,35.9531,35.8793,35.9285,6700.0
2020-11-27 11:20:00,43.76,43.93,43.76,43.87,3000.0,35.8957,36.0351,35.8957,35.9859,3000.0
2020-11-27 11:25:00,43.81,43.81,43.64,43.74,2617.0,35.9367,35.9367,35.7973,35.8793,2617.0
2020-11-27 11:30:00,43.68,43.96,43.56,43.8,4161.0,35.8301,36.0597,35.7316,35.9285,4161.0
2020-11-27 11:35:00,43.77,44.04,43.65,44.03,4349.0,35.9039,36.1254,35.8055,36.1172,4349.0
2020-11-27 11:40:00,44.03,44.27,44.03,44.27,2474.0,36.1172,36.314,36.1172,36.314,2474.0
2020-11-27 11:45:00,44.28,44.46,44.28,44.32,5220.0,36.3222,36.4699,36.3222,36.355,5220.0
2020-11-27 11:50:00,44.36,44.6,44.36,44.36,3847.0,36.3879,36.5847,36.3879,36.3879,3847.0
2020-11-27 11:55:00,44.28,44.4,44.22,44.36,3003.0,36.3222,36.4207,36.273,36.3879,3003.0
2020-11-27 12:00:00,44.26,44.33,44.23,44.23,3655.0,36.3058,36.3633,36.2812,36.2812,3655.0
2020-11-27 12:05:00,44.26,44.36,44.22,44.27,2968.0,36.3058,36.3879,36.273,36.314,2968.0
2020-11-27 12:10:00,44.27,44.27,43.99,43.99,4400.0,36.314,36.314,36.0844,36.0844,4400.0
2020-11-27 12:15:00,43.98,43.98,43.78,43.82,5508.0,36.0762,36.0762,35.9121,35.9449,5508.0
2020-11-27 12:20:00,43.82,43.85,43.65,43.7,6835.0,35.9449,35.9695,35.8055,35.8465,6835.0
2020-11-27 12:25:00,43.66,43.72,43.37,43.39,5067.0,35.8137,35.8629,35.5758,35.5922,5067.0
2020-11-27 12:30:00,43.41,43.63,43.34,43.63,4577.0,35.6086,35.7891,35.5512,35.7891,4577.0
2020-11-27 12:35:00,43.61,43.72,43.59,43.67,5092.0,35.7726,35.8629,35.7562,35.8219,5092.0
2020-11-27 12:40:00,43.63,43.79,43.59,43.73,4520.0,35.7891,35.9203,35.7562,35.8711,4520.0
2020-11-27 12:45:00,43.75,43.83,43.6,43.82,5289.0,35.8875,35.9531,35.7644,35.9449,5289.0
2020-11-27 12:50:00,43.73,43.79,43.51,43.51,6571.0,35.8711,35.9203,35.6906,35.6906,6571.0
2020-11-27 12:55:00,43.5,43.67,43.45,43.53,10462.0,35.6824,35.8219,35.6414,35.707,10462.0
2020-11-30 09:30:00,42.7,42.91,42.26,42.8,5530.0,35.0262,35.1984,34.6653,35.1082,5530.0
2020-11-30 09:35:00,42.69,42.88,42.63,42.78,6400.0,35.018,35.1738,34.9688,35.0918,6400.0
2020-11-30 09:40:00,42.78,43.23,42.78,43.04,8450.0,35.0918,35.4609,35.0918,35.3051,8450.0
2020-11-30 09:45:00,43.02,43.17,42.86,42.97,7100.0,35.2887,35.4117,35.1574,35.2477,7100.0
2020-11-30 09:50:00,42.93,42.94,42.56,42.71,6000.0,35.2149,35.2231,34.9113,35.0344,6000.0
2020-11-30 09:55:00,42.71,42.74,42.34,42.67,6900.0,35.0344,35.059,34.7309,35.0016,6900.0
2020-11-30 10:00:00,42.72,42.91,42.7,42.74,6250.0,35.0426,35.1984,35.0262,35.059,6250.0
2020-11-30 10:05:00,42.77,42.87,42.49,42.53,5643.0,35.0836,35.1656,34.8539,34.8867,5643.0
2020-11-30 10:10:00,42.52,42.63,42.36,42.38,5190.0,34.8785,34.9688,34.7473,34.7637,5190.0
2020-11-30 10:15:00,42.38,42.41,42.07,42.1,8666.0,34.7637,34.7883,34.5094,34.534,8666.0
2020-11-30 10:20:00,42.03,42.03,41.81,41.82,8389.0,34.4766,34.4766,34.2961,34.3043,8389.0
2020-11-30 10:25:00,41.85,41.9,41.59,41.62,10143.0,34.3289,34.37,34.1157,34.1403,10143.0
2020-11-30 10:30:00,41.63,41.74,41.52,41.52,8731.0,34.1485,34.2387,34.0582,34.0582,8731.0
2020-11-30 10:35:00,41.55,41.61,41.45,41.49,11783.0,34.0829,34.1321,34.0008,34.0336,11783.0
2020-11-30 10:40:00,41.5,41.53,41.3,41.39,10700.0,34.0418,34.0665,33.8778,33.9516,10700.0
2020-11-30 10:45:00,41.39,41.8,41.38,41.75,9339.0,33.9516,34.2879,33.9434,34.2469,9339.0
2020-11-30 10:50:00,41.76,41.98,41.76,41.85,7650.0,34.2551,34.4356,34.2551,34.3289,7650.0
2020-11-30 10:55:00,41.86,41.98,41.79,41.93,8360.0,34.3371,34.4356,34.2797,34.3946,8360.0
2020-11-30 11:00:00,41.96,41.98,41.81,41.83,6068.0,34.4192,34.4356,34.2961,34.3125,6068.0
2020-11-30 11:05:00,41.81,42.25,41.81,42.24,7078.0,34.2961,34.6571,34.2961,34.6489,7078.0
2020-11-30 11:10:00,42.23,42.28,42.18,42.19,3318.0,34.6407,34.6817,34.5996,34.6078,3318.0
2020-11-30 11:15:00,42.19,42.22,41.92,42.02,5742.0,34.6078,34.6324,34.3864,34.4684,5742.0
2020-11-30 11:20:00,41.98,42.1,41.89,41.92,6200.0,34.4356,34.534,34.3618,34.3864,6200.0
2020-11-30 11:25:00,41.88,41.88,41.57,41.59,7264.0,34.3536,34.3536,34.0993,34.1157,7264.0
2020-11-30 11:30:00,41.6,41.7,41.49,41.51,5300.0,34.1239,34.2059,34.0336,34.05,5300.0
2020-11-30 11:35:00,41.52,41.67,41.5,41.61,4000.0,34.0582,34.1813,34.0418,34.1321,4000.0
2020-11-30 11:40:00,41.59,41.65,41.48,41.59,4345.0,34.1157,34.1649,34.0254,34.1157,4345.0
2020-11-30 11:45:00,41.59,41.73,41.53,41.73,5242.0,34.1157,34.2305,34.0665,34.2305,5242.0
2020-11-30 11:50:00,41.66,41.75,41.6,41.67,4434.0,34.1731,34.2469,34.1239,34.1813,4434.0
2020-11-30 11:55:00,41.68,41.83,41.66,41.69,3100.0,34.1895,34.3125,34.1731,34.1977,3100.0
2020-11-30 12:00:00,41.72,41.72,41.5,41.53,6100.0,34.2223,34.2223,34.0418,34.0665,6100.0
2020-11-30 12:05:00,41.5,41.5,41.36,41.48,4900.0,34.0418,34.0418,33.927,34.0254,4900.0
2020-11-30 12:10:00,41.52,41.61,41.46,41.6,5400.0,34.0582,34.1321,34.009,34.1239,5400.0
2020-11-30 12:15:00,41.6,41.6,41.47,41.47,6630.0,34.1239,34.1239,34.0172,34.0172,6630.0
2020-11-30 12:20:00,41.48,41.54,41.41,41.45,4610.0,34.0254,34.0747,33.968,34.0008,4610.0
2020-11-30 12:25:00,41.46,41.48,41.33,41.36,4849.0,34.009,34.0254,33.9024,33.927,4849.0
2020-11-30 12:30:00,41.35,41.67,41.35,41.6,14407.0,33.9188,34.1813,33.9188,34.1239,14407.0
2020-11-30 12:35:00,41.59,41.59,41.48,41.5,5225.0,34.1157,34.1157,34.0254,34.0418,5225.0
2020-11-30 12:40:00,41.51,41.55,41.42,41.5,4614.0,34.05,34.0829,33.9762,34.0418,4614.0
2020-11-30 12:45:00,41.51,41.52,41.35,41.51,4598.0,34.05,34.0582,33.9188,34.05,4598.0
2020-11-30 12:50:00,41.49,41.56,41.39,41.51,4800.0,34.0336,34.0911,33.9516,34.05,4800.0
2020-11-30 12:55:00,41.49,41.5,41.41,41.47,5300.0,34.0336,34.0418,33.968,34.0172,5300.0
2020-11-30 13:00:00,41.45,41.55,41.44,41.46,4300.0,34.0008,34.0829,33.9926,34.009,4300.0
2020-11-30 13:05:00,41.46,41.46,41.31,41.35,4514.0,34.009,34.009,33.886,33.9188,4514.0
2020-11-30 13:10:00,41.38,41.42,41.36,41.4,3300.0,33.9434,33.9762,33.927,33.9598,3300.0
2020-11-30 13:15:00,41.41,41.42,41.3,41.4,6143.0,33.968,33.9762,33.8778,33.9598,6143.0
2020-11-30 13:20:00,41.34,41.4,41.33,41.35,5986.0,33.9106,33.9598,33.9024,33.9188,5986.0
2020-11-30 13:25:00,41.36,41.59,41.36,41.56,2800.0,33.927,34.1157,33.927,34.0911,2800.0
2020-11-30 13:30:00,41.54,41.68,41.5,41.68,5374.0,34.0747,34.1895,34.0418,34.1895,5374.0
2020-11-30 13:35:00,41.65,41.7,41.61,41.7,5300.0,34.1649,34.2059,34.1321,34.2059,5300.0
2020-11-30 13:40:00,41.71,41.83,41.69,41.71,4090.0,34.2141,34.3125,34.1977,34.2141,4090.0
2020-11-30 13:45:00,41.67,41.81,41.65,41.81,5230.0,34.1813,34.2961,34.1649,34.2961,5230.0
2020-11-30 13:50:00,41.82,41.82,41.6,41.6,4931.0,34.3043,34.3043,34.1239,34.1239,4931.0
2020-11-30 13:55:00,41.59,41.59,41.5,41.56,3899.0,34.1157,34.1157,34.0418,34.0911,3899.0
2020-11-30 14:00:00,41.48,41.48,41.33,41.34,9039.0,34.0254,34.0254,33.9024,33.9106,9039.0
2020-11-30 14:05:00,41.34,41.47,41.31,41.46,6225.0,33.9106,34.0172,33.886,34.009,6225.0
2020-11-30 14:10:00,41.46,41.49,41.33,41.41,5000.0,34.009,34.0336,33.9024,33.968,5000.0
2020-11-30 14:15:00,41.44,41.44,41.25,41.27,6000.0,33.9926,33.9926,33.8368,33.8532,6000.0
2020-11-30 14:20:00,41.27,41.29,41.18,41.19,5093.0,33.8532,33.8696,33.7794,33.7876,5093.0
2020-11-30 14:25:00,41.18,41.2,41.14,41.17,7400.0,33.7794,33.7958,33.7465,33.7711,7400.0
2020-11-30 14:30:00,41.17,41.42,41.17,41.34,6384.0,33.7711,33.9762,33.7711,33.9106,6384.0
2020-11-30 14:35:00,41.35,41.44,41.35,41.37,6100.0,33.9188,33.9926,33.9188,33.9352,6100.0
2020-11-30 14:40:00,41.37,41.38,40.95,40.98,21788.0,33.9352,33.9434,33.5907,33.6153,21788.0
2020-11-30 14:45:00,40.96,41.04,40.93,40.93,11240.0,33.5989,33.6645,33.5743,33.5743,11240.0
2020-11-30 14:50:00,40.92,40.92,40.82,40.83,12813.0,33.5661,33.5661,33.484,33.4923,12813.0
2020-11-30 14:55:00,40.82,41.24,40.82,41.23,11516.0,33.484,33.8286,33.484,33.8204,11516.0
2020-11-30 15:00:00,41.25,41.38,41.13,41.17,13792.0,33.8368,33.9434,33.7383,33.7711,13792.0
2020-11-30 15:05:00,41.16,41.48,41.13,41.48,13766.0,33.7629,34.0254,33.7383,34.0254,13766.0
2020-11-30 15:10:00,41.46,41.57,41.39,41.57,13253.0,34.009,34.0993,33.9516,34.0993,13253.0
2020-11-30 15:15:00,41.59,41.78,41.56,41.76,12868.0,34.1157,34.2715,34.0911,34.2551,12868.0
2020-11-30 15:20:00,41.69,41.69,41.44,41.45,10736.0,34.1977,34.1977,33.9926,34.0008,10736.0
2020-11-30 15:25:00,41.47,41.56,41.23,41.23,12606.0,34.0172,34.0911,33.8204,33.8204,12606.0
2020-11-30 15:30:00,41.2,41.21,41.01,41.02,12413.0,33.7958,33.804,33.6399,33.6481,12413.0
2020-11-30 15:35:00,41.01,41.03,40.92,40.92,13676.0,33.6399,33.6563,33.5661,33.5661,13676.0
2020-11-30 15:40:00,40.91,40.91,40.71,40.71,17883.0,33.5579,33.5579,33.3938,33.3938,17883.0
2020-11-30 15:45:00,40.71,40.77,40.55,40.59,24899.0,33.3938,33.443,33.2626,33.2954,24899.0
2020-11-30 15:50:00,40.59,40.59,39.86,39.89,78564.0,33.2954,33.2954,32.6966,32.7212,78564.0
2020-11-30 15:55:00,39.87,40.0,39.79,39.93,58508.0,32.7048,32.8114,32.6392,32.754,58508.0
2020-12-01 09:30:00,41.85,41.85,41.43,41.43,2255.0,34.3289,34.3289,33.9844,33.9844,2255.0
2020-12-01 09:35:00,41.17,41.83,40.96,41.71,4779.0,33.7711,34.3125,33.5989,34.2141,4779.0
2020-12-01 09:40:00,41.8,41.87,41.44,41.49,12797.0,34.2879,34.3453,33.9926,34.0336,12797.0
2020-12-01 09:45:00,41.53,41.6,41.15,41.19,10711.0,34.0665,34.1239,33.7547,33.7876,10711.0
2020-12-01 09:50:00,41.16,41.36,41.11,41.29,4000.0,33.7629,33.927,33.7219,33.8696,4000.0
2020-12-01 09:55:00,41.31,41.5,41.29,41.5,3000.0,33.886,34.0418,33.8696,34.0418,3000.0
2020-12-01 10:00:00,41.58,41.58,41.3,41.37,3964.0,34.1075,34.1075,33.8778,33.9352,3964.0
2020-12-01 10:05:00,41.24,41.25,40.95,40.95,8775.0,33.8286,33.8368,33.5907,33.5907,8775.0
2020-12-01 10:10:00,40.95,41.29,40.89,41.23,4794.0,33.5907,33.8696,33.5415,33.8204,4794.0
2020-12-01 10:15:00,41.25,41.41,41.25,41.3,2004.0,33.8368,33.968,33.8368,33.8778,2004.0
2020-12-01 10:20:00,41.36,41.43,41.33,41.41,3900.0,33.927,33.9844,33.9024,33.968,3900.0
2020-12-01 10:25:00,41.41,41.41,41.1,41.1,4975.0,33.968,33.968,33.7137,33.7137,4975.0
2020-12-01 10:30:00,41.07,41.09,40.73,40.74,2729.0,33.6891,33.7055,33.4102,33.4184,2729.0
2020-12-01 10:35:00,40.69,40.69,40.46,40.64,4589.0,33.3774,33.3774,33.1887,33.3364,4589.0
2020-12-01 10:40:00,40.64,40.75,40.47,40.73,2906.0,33.3364,33.4266,33.197,33.4102,2906.0
2020-12-01 10:45:00,40.7,40.74,40.6,40.69,1554.0,33.3856,33.4184,33.3036,33.3774,1554.0
2020-12-01 10:50:00,40.77,40.77,40.63,40.73,2200.0,33.443,33.443,33.3282,33.4102,2200.0
2020-12-01 10:55:00,40.75,40.75,40.65,40.65,1500.0,33.4266,33.4266,33.3446,33.3446,1500.0
2020-12-01 11:00:00,40.66,40.73,40.6,40.69,2600.0,33.3528,33.4102,33.3036,33.3774,2600.0
2020-12-01 11:05:00,40.72,40.72,40.48,40.62,2800.0,33.402,33.402,33.2052,33.32,2800.0
2020-12-01 11:10:00,40.65,40.67,40.52,40.66,2700.0,33.3446,33.361,33.238,33.3528,2700.0
2020-12-01 11:15:00,40.67,40.9,40.67,40.76,2500.0,33.361,33.5497,33.361,33.4348,2500.0
2020-12-01 11:20:00,40.72,40.8,40.65,40.65,3000.0,33.402,33.4676,33.3446,33.3446,3000.0
2020-12-01 11:25:00,40.66,40.76,40.61,40.63,2194.0,33.3528,33.4348,33.3118,33.3282,2194.0
2020-12-01 11:30:00,40.62,40.62,40.34,40.34,6100.0,33.32,33.32,33.0903,33.0903,6100.0
2020-12-01 11:35:00,40.34,40.35,40.1,40.16,5181.0,33.0903,33.0985,32.8934,32.9427,5181.0
2020-12-01 11:40:00,40.16,40.32,40.15,40.22,3100.0,32.9427,33.0739,32.9345,32.9919,3100.0
2020-12-01 11:45:00,40.19,40.21,40.1,40.1,2700.0,32.9673,32.9837,32.8934,32.8934,2700.0
2020-12-01 11:50:00,40.05,40.19,40.0,40.12,2349.0,32.8524,32.9673,32.8114,32.9099,2349.0
2020-12-01 11:55:00,40.11,40.11,40.0,40.0,1694.0,32.9016,32.9016,32.8114,32.8114,1694.0
2020-12-01 12:00:00,40.0,40.06,39.96,39.96,11700.0,32.8114,32.8606,32.7786,32.7786,11700.0
2020-12-01 12:05:00,39.96,40.02,39.92,39.95,2500.0,32.7786,32.8278,32.7458,32.7704,2500.0
2020-12-01 12:10:00,39.95,39.95,39.84,39.84,900.0,32.7704,32.7704,32.6802,32.6802,900.0
2020-12-01 12:15:00,39.8,39.82,39.73,39.82,1900.0,32.6474,32.6638,32.5899,32.6638,1900.0
2020-12-01 12:20:00,39.81,40.04,39.8,40.04,2500.0,32.6556,32.8442,32.6474,32.8442,2500.0
2020-12-01 12:25:00,40.03,40.11,40.02,40.1,2416.0,32.836,32.9016,32.8278,32.8934,2416.0
2020-12-01 12:30:00,40.09,40.09,39.89,39.94,42767.0,32.8852,32.8852,32.7212,32.7622,42767.0
2020-12-01 12:35:00,39.91,40.4,39.89,40.32,3800.0,32.7376,33.1395,32.7212,33.0739,3800.0
2020-12-01 12:40:00,40.41,40.5,40.31,40.44,3810.0,33.1477,33.2216,33.0657,33.1723,3810.0
2020-12-01 12:45:00,40.45,40.46,40.32,40.32,1517.0,33.1805,33.1887,33.0739,33.0739,1517.0
2020-12-01 12:50:00,40.38,40.38,40.31,40.38,1350.0,33.1231,33.1231,33.0657,33.1231,1350.0
2020-12-01 12:55:00,40.45,40.45,40.35,40.4,2520.0,33.1805,33.1805,33.0985,33.1395,2520.0
2020-12-01 13:00:00,40.43,40.48,40.27,40.27,4100.0,33.1641,33.2052,33.0329,33.0329,4100.0
2020-12-01 13:05:00,40.3,40.3,40.2,40.22,1261.0,33.0575,33.0575,32.9755,32.9919,1261.0
2020-12-01 13:10:00,40.22,40.24,40.12,40.24,1100.0,32.9919,33.0083,32.9099,33.0083,1100.0
2020-12-01 13:15:00,40.23,40.24,40.13,40.22,1700.0,33.0001,33.0083,32.9181,32.9919,1700.0
2020-12-01 13:20:00,40.27,40.27,40.15,40.18,1800.0,33.0329,33.0329,32.9345,32.9591,1800.0
2020-12-01 13:25:00,40.12,40.2,40.1,40.12,900.0,32.9099,32.9755,32.8934,32.9099,900.0
2020-12-01 13:30:00,40.0,40.0,39.79,39.82,1330.0,32.8114,32.8114,32.6392,32.6638,1330.0
2020-12-01 13:35:00,39.87,39.94,39.86,39.89,2300.0,32.7048,32.7622,32.6966,32.7212,2300.0
2020-12-01 13:40:00,39.89,39.93,39.87,39.92,900.0,32.7212,32.754,32.7048,32.7458,900.0
2020-12-01 13:45:00,39.91,39.91,39.65,39.66,4300.0,32.7376,32.7376,32.5243,32.5325,4300.0
2020-12-01 13:50:00,39.66,39.66,39.55,39.64,1917.0,32.5325,32.5325,32.4423,32.5161,1917.0
2020-12-01 13:55:00,39.62,39.85,39.61,39.84,1800.0,32.4997,32.6884,32.4915,32.6802,1800.0
2020-12-01 14:00:00,39.89,39.96,39.89,39.96,1500.0,32.7212,32.7786,32.7212,32.7786,1500.0
2020-12-01 14:05:00,39.93,39.93,39.85,39.88,2579.0,32.754,32.754,32.6884,32.713,2579.0
2020-12-01 14:10:00,39.86,39.86,39.6,39.66,2492.0,32.6966,32.6966,32.4833,32.5325,2492.0
2020-12-01 14:15:00,39.7,39.87,39.7,39.82,2085.0,32.5653,32.7048,32.5653,32.6638,2085.0
2020-12-01 14:20:00,39.87,39.95,39.85,39.85,1400.0,32.7048,32.7704,32.6884,32.6884,1400.0
2020-12-01 14:25:00,39.9,40.03,39.9,40.0,1100.0,32.7294,32.836,32.7294,32.8114,1100.0
2020-12-01 14:30:00,40.02,40.03,39.9,39.93,3500.0,32.8278,32.836,32.7294,32.754,3500.0
2020-12-01 14:35:00,39.92,39.98,39.89,39.96,2800.0,32.7458,32.795,32.7212,32.7786,2800.0
2020-12-01 14:40:00,39.93,39.99,39.92,39.96,1200.0,32.754,32.8032,32.7458,32.7786,1200.0
2020-12-01 14:45:00,39.89,39.95,39.87,39.91,2432.0,32.7212,32.7704,32.7048,32.7376,2432.0
2020-12-01 14:50:00,39.94,40.0,39.89,39.92,1300.0,32.7622,32.8114,32.7212,32.7458,1300.0
2020-12-01 14:55:00,39.9,39.95,39.87,39.93,800.0,32.7294,32.7704,32.7048,32.754,800.0
2020-12-01 15:00:00,39.86,39.88,39.7,39.7,3000.0,32.6966,32.713,32.5653,32.5653,3000.0
2020-12-01 15:05:00,39.73,39.84,39.67,39.84,3200.0,32.5899,32.6802,32.5407,32.6802,3200.0
2020-12-01 15:10:00,39.85,39.95,39.84,39.95,3387.0,32.6884,32.7704,32.6802,32.7704,3387.0
2020-12-01 15:15:00,39.97,40.03,39.96,39.96,5100.0,32.7868,32.836,32.7786,32.7786,5100.0
2020-12-01 15:20:00,39.91,40.09,39.91,40.05,3100.0,32.7376,32.8852,32.7376,32.8524,3100.0
2020-12-01 15:25:00,40.05,40.09,39.95,39.99,3900.0,32.8524,32.8852,32.7704,32.8032,3900.0
2020-12-01 15:30:00,40.01,40.02,39.92,39.92,3600.0,32.8196,32.8278,32.7458,32.7458,3600.0
2020-12-01 15:35:00,39.93,39.93,39.7,39.7,4600.0,32.754,32.754,32.5653,32.5653,4600.0
2020-12-01 15:40:00,39.68,39.72,39.64,39.7,5000.0,32.5489,32.5817,32.5161,32.5653,5000.0
2020-12-01 15:45:00,39.71,39.82,39.71,39.81,6525.0,32.5735,32.6638,32.5735,32.6556,6525.0
2020-12-01 15:50:00,39.79,39.87,39.73,39.85,8076.0,32.6392,32.7048,32.5899,32.6884,8076.0
2020-12-01 15:55:00,39.85,39.9,39.81,39.89,10906.0,32.6884,32.7294,32.6556,32.7212,10906.0
2020-12-02 09:30:00,39.38,39.87,39.38,39.6,1784.0,32.3028,32.7048,32.3028,32.4833,1784.0
2020-12-02 09:35:00,39.68,40.41,39.68,40.34,2800.0,32.5489,33.1477,32.5489,33.0903,2800.0
2020-12-02 09:40:00,40.47,40.63,40.29,40.45,2000.0,33.197,33.3282,33.0493,33.1805,2000.0
2020-12-02 09:45:00,40.25,40.39,40.25,40.35,1369.0,33.0165,33.1313,33.0165,33.0985,1369.0
2020-12-02 09:50:00,40.29,40.48,40.25,40.35,3238.0,33.0493,33.2052,33.0165,33.0985,3238.0
2020-12-02 09:55:00,40.4,40.49,40.24,40.31,1100.0,33.1395,33.2134,33.0083,33.0657,1100.0
2020-12-02 10:00:00,40.36,40.56,40.15,40.54,5232.0,33.1067,33.2708,32.9345,33.2544,5232.0
2020-12-02 10:05:00,40.49,40.57,40.14,40.16,2900.0,33.2134,33.279,32.9263,32.9427,2900.0
2020-12-02 10:10:00,40.05,40.2,39.98,40.02,9848.0,32.8524,32.9755,32.795,32.8278,9848.0
2020-12-02 10:15:00,40.02,40.14,39.98,40.06,5379.0,32.8278,32.9263,32.795,32.8606,5379.0
2020-12-02 10:20:00,40.04,40.4,39.97,40.4,4028.0,32.8442,33.1395,32.7868,33.1395,4028.0
2020-12-02 10:25:00,40.3,40.32,40.09,40.27,4269.0,33.0575,33.0739,32.8852,33.0329,4269.0
2020-12-02 10:30:00,40.21,40.44,40.19,40.38,1786.0,32.9837,33.1723,32.9673,33.1231,1786.0
2020-12-02 10:35:00,40.42,40.83,40.42,40.82,22898.0,33.1559,33.4923,33.1559,33.484,22898.0
2020-12-02 10:40:00,40.8,41.05,40.78,41.05,500.0,33.4676,33.6727,33.4512,33.6727,500.0
2020-12-02 10:45:00,41.0,41.15,40.86,41.13,1100.0,33.6317,33.7547,33.5169,33.7383,1100.0
2020-12-02 10:50:00,41.01,41.32,41.01,41.32,300.0,33.6399,33.8942,33.6399,33.8942,300.0
2020-12-02 10:55:00,41.47,41.54,41.3,41.49,2200.0,34.0172,34.0747,33.8778,34.0336,2200.0
2020-12-02 11:00:00,41.53,41.64,41.38,41.52,4512.0,34.0665,34.1567,33.9434,34.0582,4512.0
2020-12-02 11:05:00,41.61,41.63,41.57,41.57,521.0,34.1321,34.1485,34.0993,34.0993,521.0
2020-12-02 11:10:00,41.6,41.79,41.6,41.79,1564.0,34.1239,34.2797,34.1239,34.2797,1564.0
2020-12-02 11:15:00,41.73,41.97,41.73,41.83,2000.0,34.2305,34.4274,34.2305,34.3125,2000.0
2020-12-02 11:20:00,41.85,41.92,41.84,41.84,700.0,34.3289,34.3864,34.3207,34.3207,700.0
2020-12-02 11:25:00,41.99,42.12,41.98,42.07,1251.0,34.4438,34.5504,34.4356,34.5094,1251.0
2020-12-02 11:30:00,42.06,42.06,41.82,41.82,2584.0,34.5012,34.5012,34.3043,34.3043,2584.0
2020-12-02 11:35:00,41.82,41.82,41.82,41.82,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2020-12-02 11:40:00,42.05,42.05,41.82,41.85,900.0,34.493,34.493,34.3043,34.3289,900.0
2020-12-02 11:45:00,41.79,42.16,41.78,42.16,6367.0,34.2797,34.5832,34.2715,34.5832,6367.0
2020-12-02 11:50:00,42.13,42.26,42.13,42.19,2100.0,34.5586,34.6653,34.5586,34.6078,2100.0
2020-12-02 11:55:00,42.18,42.2,42.18,42.2,300.0,34.5996,34.616,34.5996,34.616,300.0
2020-12-02 12:00:00,42.07,42.13,42.0,42.0,1177.0,34.5094,34.5586,34.452,34.452,1177.0
2020-12-02 12:05:00,42.03,42.06,42.01,42.01,500.0,34.4766,34.5012,34.4602,34.4602,500.0
2020-12-02 12:10:00,42.04,42.1,41.97,42.1,1100.0,34.4848,34.534,34.4274,34.534,1100.0
2020-12-02 12:15:00,42.11,42.24,42.11,42.22,2599.0,34.5422,34.6489,34.5422,34.6324,2599.0
2020-12-02 12:20:00,42.15,42.15,42.04,42.07,1103.0,34.575,34.575,34.4848,34.5094,1103.0
2020-12-02 12:25:00,42.09,42.15,42.09,42.1,800.0,34.5258,34.575,34.5258,34.534,800.0
2020-12-02 12:30:00,42.08,42.3,42.08,42.3,1100.0,34.5176,34.6981,34.5176,34.6981,1100.0
2020-12-02 12:35:00,42.26,42.26,42.19,42.2,700.0,34.6653,34.6653,34.6078,34.616,700.0
2020-12-02 12:40:00,42.16,42.17,42.04,42.04,1501.0,34.5832,34.5914,34.4848,34.4848,1501.0
2020-12-02 12:45:00,42.03,42.03,41.76,41.77,3499.0,34.4766,34.4766,34.2551,34.2633,3499.0
2020-12-02 12:50:00,41.79,41.87,41.7,41.7,1500.0,34.2797,34.3453,34.2059,34.2059,1500.0
2020-12-02 12:55:00,41.75,41.75,41.62,41.62,700.0,34.2469,34.2469,34.1403,34.1403,700.0
2020-12-02 13:00:00,41.67,41.69,41.59,41.65,3600.0,34.1813,34.1977,34.1157,34.1649,3600.0
2020-12-02 13:05:00,41.6,41.76,41.6,41.72,2916.0,34.1239,34.2551,34.1239,34.2223,2916.0
2020-12-02 13:10:00,41.68,41.71,41.6,41.62,1100.0,34.1895,34.2141,34.1239,34.1403,1100.0
2020-12-02 13:15:00,41.67,41.78,41.66,41.78,1000.0,34.1813,34.2715,34.1731,34.2715,1000.0
2020-12-02 13:20:00,41.75,41.82,41.66,41.66,2700.0,34.2469,34.3043,34.1731,34.1731,2700.0
2020-12-02 13:25:00,41.63,41.72,41.6,41.6,5028.0,34.1485,34.2223,34.1239,34.1239,5028.0
2020-12-02 13:30:00,41.6,41.68,41.59,41.61,4582.0,34.1239,34.1895,34.1157,34.1321,4582.0
2020-12-02 13:35:00,41.61,41.65,41.58,41.59,3991.0,34.1321,34.1649,34.1075,34.1157,3991.0
2020-12-02 13:40:00,41.59,41.59,41.25,41.29,6355.0,34.1157,34.1157,33.8368,33.8696,6355.0
2020-12-02 13:45:00,41.22,41.3,41.21,41.3,1700.0,33.8122,33.8778,33.804,33.8778,1700.0
2020-12-02 13:50:00,41.29,41.29,41.18,41.18,3397.0,33.8696,33.8696,33.7794,33.7794,3397.0
2020-12-02 13:55:00,41.2,41.2,40.99,41.0,10071.0,33.7958,33.7958,33.6235,33.6317,10071.0
2020-12-02 14:00:00,40.98,41.04,40.89,41.03,3256.0,33.6153,33.6645,33.5415,33.6563,3256.0
2020-12-02 14:05:00,41.06,41.06,40.88,40.88,1220.0,33.6809,33.6809,33.5333,33.5333,1220.0
2020-12-02 14:10:00,40.91,40.97,40.85,40.93,1810.0,33.5579,33.6071,33.5087,33.5743,1810.0
2020-12-02 14:15:00,40.94,41.11,40.88,41.11,1756.0,33.5825,33.7219,33.5333,33.7219,1756.0
2020-12-02 14:20:00,41.07,41.07,40.89,40.89,2202.0,33.6891,33.6891,33.5415,33.5415,2202.0
2020-12-02 14:25:00,40.9,40.92,40.83,40.92,3100.0,33.5497,33.5661,33.4923,33.5661,3100.0
2020-12-02 14:30:00,40.92,40.96,40.83,40.91,4045.0,33.5661,33.5989,33.4923,33.5579,4045.0
2020-12-02 14:35:00,40.87,40.89,40.78,40.82,1900.0,33.5251,33.5415,33.4512,33.484,1900.0
2020-12-02 14:40:00,40.8,40.81,40.69,40.81,2873.0,33.4676,33.4758,33.3774,33.4758,2873.0
2020-12-02 14:45:00,40.75,40.92,40.71,40.82,3280.0,33.4266,33.5661,33.3938,33.484,3280.0
2020-12-02 14:50:00,40.8,40.82,40.74,40.74,1465.0,33.4676,33.484,33.4184,33.4184,1465.0
2020-12-02 14:55:00,40.76,40.81,40.63,40.66,7068.0,33.4348,33.4758,33.3282,33.3528,7068.0
2020-12-02 15:00:00,40.61,40.63,40.57,40.61,2477.0,33.3118,33.3282,33.279,33.3118,2477.0
2020-12-02 15:05:00,40.6,40.64,40.48,40.52,3181.0,33.3036,33.3364,33.2052,33.238,3181.0
2020-12-02 15:10:00,40.52,40.61,40.49,40.5,5585.0,33.238,33.3118,33.2134,33.2216,5585.0
2020-12-02 15:15:00,40.57,40.62,40.39,40.42,3784.0,33.279,33.32,33.1313,33.1559,3784.0
2020-12-02 15:20:00,40.4,40.45,40.32,40.32,3949.0,33.1395,33.1805,33.0739,33.0739,3949.0
2020-12-02 15:25:00,40.3,40.49,40.3,40.39,5805.0,33.0575,33.2134,33.0575,33.1313,5805.0
2020-12-02 15:30:00,40.4,40.73,40.37,40.7,8568.0,33.1395,33.4102,33.1149,33.3856,8568.0
2020-12-02 15:35:00,40.73,40.75,40.59,40.59,7766.0,33.4102,33.4266,33.2954,33.2954,7766.0
2020-12-02 15:40:00,40.59,40.69,40.58,40.62,7738.0,33.2954,33.3774,33.2872,33.32,7738.0
2020-12-02 15:45:00,40.61,40.65,40.52,40.54,12862.0,33.3118,33.3446,33.238,33.2544,12862.0
2020-12-02 15:50:00,40.52,40.63,40.4,40.4,14352.0,33.238,33.3282,33.1395,33.1395,14352.0
2020-12-02 15:55:00,40.42,40.53,40.35,40.52,7120.0,33.1559,33.2462,33.0985,33.238,7120.0
2020-12-03 09:30:00,41.0,41.37,40.68,40.68,20485.0,33.6317,33.9352,33.3692,33.3692,20485.0
2020-12-03 09:35:00,40.72,40.93,40.62,40.93,3706.0,33.402,33.5743,33.32,33.5743,3706.0
2020-12-03 09:40:00,41.06,41.24,40.83,41.23,2884.0,33.6809,33.8286,33.4923,33.8204,2884.0
2020-12-03 09:45:00,41.18,41.48,41.18,41.28,1950.0,33.7794,34.0254,33.7794,33.8614,1950.0
2020-12-03 09:50:00,41.38,41.56,41.36,41.37,2200.0,33.9434,34.0911,33.927,33.9352,2200.0
2020-12-03 09:55:00,41.35,41.58,41.33,41.33,2706.0,33.9188,34.1075,33.9024,33.9024,2706.0
2020-12-03 10:00:00,41.32,41.32,40.88,40.94,3819.0,33.8942,33.8942,33.5333,33.5825,3819.0
2020-12-03 10:05:00,41.0,41.11,40.96,41.08,1700.0,33.6317,33.7219,33.5989,33.6973,1700.0
2020-12-03 10:10:00,40.97,41.32,40.97,41.32,1282.0,33.6071,33.8942,33.6071,33.8942,1282.0
2020-12-03 10:15:00,41.39,41.55,41.32,41.55,2000.0,33.9516,34.0829,33.8942,34.0829,2000.0
2020-12-03 10:20:00,41.53,41.62,41.35,41.39,2500.0,34.0665,34.1403,33.9188,33.9516,2500.0
2020-12-03 10:25:00,41.38,41.75,41.38,41.72,1096.0,33.9434,34.2469,33.9434,34.2223,1096.0
2020-12-03 10:30:00,41.76,41.81,41.73,41.75,1795.0,34.2551,34.2961,34.2305,34.2469,1795.0
2020-12-03 10:35:00,41.98,41.99,41.91,41.96,2206.0,34.4356,34.4438,34.3782,34.4192,2206.0
2020-12-03 10:40:00,42.05,42.08,41.94,41.94,1300.0,34.493,34.5176,34.4028,34.4028,1300.0
2020-12-03 10:45:00,41.86,41.86,41.68,41.74,1100.0,34.3371,34.3371,34.1895,34.2387,1100.0
2020-12-03 10:50:00,41.86,41.92,41.68,41.72,1600.0,34.3371,34.3864,34.1895,34.2223,1600.0
2020-12-03 10:55:00,41.82,41.92,41.81,41.92,1400.0,34.3043,34.3864,34.2961,34.3864,1400.0
2020-12-03 11:00:00,42.01,42.03,41.96,41.96,1600.0,34.4602,34.4766,34.4192,34.4192,1600.0
2020-12-03 11:05:00,41.87,41.92,41.81,41.92,1100.0,34.3453,34.3864,34.2961,34.3864,1100.0
2020-12-03 11:10:00,41.75,41.75,41.43,41.47,1300.0,34.2469,34.2469,33.9844,34.0172,1300.0
2020-12-03 11:15:00,41.48,41.81,41.48,41.81,700.0,34.0254,34.2961,34.0254,34.2961,700.0
2020-12-03 11:20:00,41.75,41.86,41.75,41.77,1000.0,34.2469,34.3371,34.2469,34.2633,1000.0
2020-12-03 11:25:00,41.84,42.06,41.8,42.02,3998.0,34.3207,34.5012,34.2879,34.4684,3998.0
2020-12-03 11:30:00,41.86,41.86,41.75,41.75,700.0,34.3371,34.3371,34.2469,34.2469,700.0
2020-12-03 11:35:00,41.87,41.96,41.87,41.9,1100.0,34.3453,34.4192,34.3453,34.37,1100.0
2020-12-03 11:40:00,41.91,41.91,41.82,41.9,900.0,34.3782,34.3782,34.3043,34.37,900.0
2020-12-03 11:45:00,41.91,41.91,41.91,41.91,100.0,34.3782,34.3782,34.3782,34.3782,100.0
2020-12-03 11:50:00,42.01,42.01,41.62,41.62,1300.0,34.4602,34.4602,34.1403,34.1403,1300.0
2020-12-03 11:55:00,41.51,41.62,41.39,41.58,1100.0,34.05,34.1403,33.9516,34.1075,1100.0
2020-12-03 12:00:00,41.62,41.62,41.57,41.61,700.0,34.1403,34.1403,34.0993,34.1321,700.0
2020-12-03 12:05:00,41.6,41.78,41.53,41.76,1100.0,34.1239,34.2715,34.0665,34.2551,1100.0
2020-12-03 12:10:00,41.72,41.85,41.68,41.81,1300.0,34.2223,34.3289,34.1895,34.2961,1300.0
2020-12-03 12:15:00,41.77,41.88,41.75,41.88,600.0,34.2633,34.3536,34.2469,34.3536,600.0
2020-12-03 12:20:00,41.88,41.88,41.84,41.86,800.0,34.3536,34.3536,34.3207,34.3371,800.0
2020-12-03 12:25:00,41.84,41.85,41.82,41.82,500.0,34.3207,34.3289,34.3043,34.3043,500.0
2020-12-03 12:30:00,41.82,41.92,41.82,41.92,600.0,34.3043,34.3864,34.3043,34.3864,600.0
2020-12-03 12:35:00,41.95,42.04,41.95,42.04,4200.0,34.411,34.4848,34.411,34.4848,4200.0
2020-12-03 12:40:00,42.0,42.2,41.99,42.2,906.0,34.452,34.616,34.4438,34.616,906.0
2020-12-03 12:45:00,42.24,42.25,42.1,42.1,1340.0,34.6489,34.6571,34.534,34.534,1340.0
2020-12-03 12:50:00,42.19,42.3,42.18,42.29,2725.0,34.6078,34.6981,34.5996,34.6899,2725.0
2020-12-03 12:55:00,42.31,42.31,42.23,42.26,800.0,34.7063,34.7063,34.6407,34.6653,800.0
2020-12-03 13:00:00,42.37,42.45,42.31,42.45,1600.0,34.7555,34.8211,34.7063,34.8211,1600.0
2020-12-03 13:05:00,42.48,42.48,42.36,42.39,2226.0,34.8457,34.8457,34.7473,34.7719,2226.0
2020-12-03 13:10:00,42.42,42.5,42.42,42.5,750.0,34.7965,34.8621,34.7965,34.8621,750.0
2020-12-03 13:15:00,42.44,42.44,42.29,42.3,1000.0,34.8129,34.8129,34.6899,34.6981,1000.0
2020-12-03 13:20:00,42.26,42.32,42.23,42.32,1200.0,34.6653,34.7145,34.6407,34.7145,1200.0
2020-12-03 13:25:00,42.33,42.34,42.12,42.12,800.0,34.7227,34.7309,34.5504,34.5504,800.0
2020-12-03 13:30:00,42.13,42.27,42.13,42.27,1000.0,34.5586,34.6735,34.5586,34.6735,1000.0
2020-12-03 13:35:00,42.2,42.2,42.12,42.15,800.0,34.616,34.616,34.5504,34.575,800.0
2020-12-03 13:40:00,42.17,42.19,42.04,42.08,1951.0,34.5914,34.6078,34.4848,34.5176,1951.0
2020-12-03 13:45:00,42.02,42.11,41.92,41.95,8400.0,34.4684,34.5422,34.3864,34.411,8400.0
2020-12-03 13:50:00,41.93,42.06,41.92,41.99,6966.0,34.3946,34.5012,34.3864,34.4438,6966.0
2020-12-03 13:55:00,41.99,41.99,41.83,41.85,2350.0,34.4438,34.4438,34.3125,34.3289,2350.0
2020-12-03 14:00:00,41.85,41.95,41.85,41.94,1700.0,34.3289,34.411,34.3289,34.4028,1700.0
2020-12-03 14:05:00,41.94,42.24,41.94,42.24,3102.0,34.4028,34.6489,34.4028,34.6489,3102.0
2020-12-03 14:10:00,42.25,42.41,42.25,42.37,2625.0,34.6571,34.7883,34.6571,34.7555,2625.0
2020-12-03 14:15:00,42.36,42.42,42.35,42.41,1599.0,34.7473,34.7965,34.7391,34.7883,1599.0
2020-12-03 14:20:00,42.4,42.45,42.37,42.37,3400.0,34.7801,34.8211,34.7555,34.7555,3400.0
2020-12-03 14:25:00,42.39,42.55,42.38,42.54,1306.0,34.7719,34.9031,34.7637,34.8949,1306.0
2020-12-03 14:30:00,42.46,42.46,42.35,42.36,500.0,34.8293,34.8293,34.7391,34.7473,500.0
2020-12-03 14:35:00,42.35,42.39,42.24,42.24,3601.0,34.7391,34.7719,34.6489,34.6489,3601.0
2020-12-03 14:40:00,42.34,42.34,42.33,42.33,300.0,34.7309,34.7309,34.7227,34.7227,300.0
2020-12-03 14:45:00,42.41,42.54,42.41,42.54,400.0,34.7883,34.8949,34.7883,34.8949,400.0
2020-12-03 14:50:00,42.51,42.53,42.41,42.43,1300.0,34.8703,34.8867,34.7883,34.8047,1300.0
2020-12-03 14:55:00,42.46,42.57,42.46,42.49,2000.0,34.8293,34.9195,34.8293,34.8539,2000.0
2020-12-03 15:00:00,42.45,42.52,42.33,42.33,1600.0,34.8211,34.8785,34.7227,34.7227,1600.0
2020-12-03 15:05:00,42.3,42.34,42.28,42.31,1874.0,34.6981,34.7309,34.6817,34.7063,1874.0
2020-12-03 15:10:00,42.3,42.4,42.27,42.27,2108.0,34.6981,34.7801,34.6735,34.6735,2108.0
2020-12-03 15:15:00,42.3,42.34,42.3,42.34,1100.0,34.6981,34.7309,34.6981,34.7309,1100.0
2020-12-03 15:20:00,42.35,42.36,42.28,42.36,3400.0,34.7391,34.7473,34.6817,34.7473,3400.0
2020-12-03 15:25:00,42.35,42.42,42.32,42.39,850.0,34.7391,34.7965,34.7145,34.7719,850.0
2020-12-03 15:30:00,42.42,42.48,42.38,42.41,2900.0,34.7965,34.8457,34.7637,34.7883,2900.0
2020-12-03 15:35:00,42.42,42.42,42.15,42.15,4100.0,34.7965,34.7965,34.575,34.575,4100.0
2020-12-03 15:40:00,42.14,42.2,41.56,41.72,5832.0,34.5668,34.616,34.0911,34.2223,5832.0
2020-12-03 15:45:00,41.78,42.07,41.68,41.97,3417.0,34.2715,34.5094,34.1895,34.4274,3417.0
2020-12-03 15:50:00,41.99,41.99,41.72,41.76,5704.0,34.4438,34.4438,34.2223,34.2551,5704.0
2020-12-03 15:55:00,41.77,41.97,41.77,41.87,7685.0,34.2633,34.4274,34.2633,34.3453,7685.0
2020-12-04 09:30:00,43.26,43.75,43.26,43.57,3300.0,35.4855,35.8875,35.4855,35.7398,3300.0
2020-12-04 09:35:00,43.81,44.0,43.73,43.99,3256.0,35.9367,36.0926,35.8711,36.0844,3256.0
2020-12-04 09:40:00,44.0,44.31,43.99,44.27,6660.0,36.0926,36.3468,36.0844,36.314,6660.0
2020-12-04 09:45:00,44.31,44.73,44.12,44.73,7476.0,36.3468,36.6914,36.191,36.6914,7476.0
2020-12-04 09:50:00,44.74,44.99,44.49,44.99,6578.0,36.6996,36.9046,36.4945,36.9046,6578.0
2020-12-04 09:55:00,44.87,45.03,44.82,44.93,24794.0,36.8062,36.9375,36.7652,36.8554,24794.0
2020-12-04 10:00:00,44.92,45.11,44.89,44.94,7800.0,36.8472,37.0031,36.8226,36.8636,7800.0
2020-12-04 10:05:00,44.86,45.37,44.71,45.34,10533.0,36.798,37.2163,36.675,37.1917,10533.0
2020-12-04 10:10:00,45.32,45.44,45.25,45.42,5300.0,37.1753,37.2738,37.1179,37.2574,5300.0
2020-12-04 10:15:00,45.43,45.62,45.4,45.48,9549.0,37.2656,37.4214,37.241,37.3066,9549.0
2020-12-04 10:20:00,45.49,45.78,45.49,45.75,43133.0,37.3148,37.5527,37.3148,37.5281,43133.0
2020-12-04 10:25:00,45.75,46.03,45.71,45.99,25847.0,37.5281,37.7577,37.4952,37.7249,25847.0
2020-12-04 10:30:00,45.98,46.06,45.89,45.93,8828.0,37.7167,37.7823,37.6429,37.6757,8828.0
2020-12-04 10:35:00,45.95,46.39,45.95,46.39,12417.0,37.6921,38.053,37.6921,38.053,12417.0
2020-12-04 10:40:00,46.37,46.5,46.28,46.41,11165.0,38.0366,38.1433,37.9628,38.0694,11165.0
2020-12-04 10:45:00,46.44,46.44,46.05,46.1,10562.0,38.0941,38.0941,37.7741,37.8152,10562.0
2020-12-04 10:50:00,46.06,46.42,46.05,46.4,3865.0,37.7823,38.0776,37.7741,38.0612,3865.0
2020-12-04 10:55:00,46.4,46.53,46.4,46.45,3228.0,38.0612,38.1679,38.0612,38.1023,3228.0
2020-12-04 11:00:00,46.32,46.55,46.21,46.55,2012.0,37.9956,38.1843,37.9054,38.1843,2012.0
2020-12-04 11:05:00,46.59,46.63,46.43,46.43,2433.0,38.2171,38.2499,38.0859,38.0859,2433.0
2020-12-04 11:10:00,46.44,46.49,46.4,46.48,5247.0,38.0941,38.1351,38.0612,38.1269,5247.0
2020-12-04 11:15:00,46.52,46.55,46.34,46.34,3007.0,38.1597,38.1843,38.012,38.012,3007.0
2020-12-04 11:20:00,46.29,46.29,45.97,46.0,7479.0,37.971,37.971,37.7085,37.7331,7479.0
2020-12-04 11:25:00,46.17,46.31,46.05,46.27,5204.0,37.8726,37.9874,37.7741,37.9546,5204.0
2020-12-04 11:30:00,46.29,46.29,46.03,46.13,2100.0,37.971,37.971,37.7577,37.8398,2100.0
2020-12-04 11:35:00,46.15,46.26,46.0,46.25,2324.0,37.8562,37.9464,37.7331,37.9382,2324.0
2020-12-04 11:40:00,46.29,46.4,46.2,46.39,3800.0,37.971,38.0612,37.8972,38.053,3800.0
2020-12-04 11:45:00,46.37,46.75,46.37,46.75,5932.0,38.0366,38.3483,38.0366,38.3483,5932.0
2020-12-04 11:50:00,46.77,47.0,46.76,46.8,7593.0,38.3647,38.5534,38.3565,38.3894,7593.0
2020-12-04 11:55:00,46.85,46.85,46.71,46.71,1900.0,38.4304,38.4304,38.3155,38.3155,1900.0
2020-12-04 12:00:00,46.68,46.87,46.67,46.82,2900.0,38.2909,38.4468,38.2827,38.4058,2900.0
2020-12-04 12:05:00,46.79,46.79,46.52,46.54,1600.0,38.3812,38.3812,38.1597,38.1761,1600.0
2020-12-04 12:10:00,46.57,46.6,46.5,46.5,1400.0,38.2007,38.2253,38.1433,38.1433,1400.0
2020-12-04 12:15:00,46.48,46.48,46.05,46.11,6935.0,38.1269,38.1269,37.7741,37.8234,6935.0
2020-12-04 12:20:00,46.08,46.1,46.01,46.01,1400.0,37.7988,37.8152,37.7413,37.7413,1400.0
2020-12-04 12:25:00,46.27,46.31,46.17,46.31,2500.0,37.9546,37.9874,37.8726,37.9874,2500.0
2020-12-04 12:30:00,46.32,46.36,46.28,46.3,1787.0,37.9956,38.0284,37.9628,37.9792,1787.0
2020-12-04 12:35:00,46.37,46.37,46.15,46.18,2200.0,38.0366,38.0366,37.8562,37.8808,2200.0
2020-12-04 12:40:00,46.29,46.47,46.29,46.39,1909.0,37.971,38.1187,37.971,38.053,1909.0
2020-12-04 12:45:00,46.44,46.76,46.44,46.72,8794.0,38.0941,38.3565,38.0941,38.3237,8794.0
2020-12-04 12:50:00,46.75,46.8,46.72,46.76,3150.0,38.3483,38.3894,38.3237,38.3565,3150.0
2020-12-04 12:55:00,46.73,46.74,46.6,46.63,1700.0,38.3319,38.3401,38.2253,38.2499,1700.0
2020-12-04 13:00:00,46.61,46.69,46.55,46.58,2250.0,38.2335,38.2991,38.1843,38.2089,2250.0
2020-12-04 13:05:00,46.55,46.64,46.55,46.64,400.0,38.1843,38.2581,38.1843,38.2581,400.0
2020-12-04 13:10:00,46.62,46.63,46.52,46.6,1502.0,38.2417,38.2499,38.1597,38.2253,1502.0
2020-12-04 13:15:00,46.59,46.7,46.58,46.65,1300.0,38.2171,38.3073,38.2089,38.2663,1300.0
2020-12-04 13:20:00,46.66,46.66,46.5,46.61,1500.0,38.2745,38.2745,38.1433,38.2335,1500.0
2020-12-04 13:25:00,46.76,46.76,46.66,46.73,1800.0,38.3565,38.3565,38.2745,38.3319,1800.0
2020-12-04 13:30:00,46.73,46.81,46.7,46.77,1933.0,38.3319,38.3976,38.3073,38.3647,1933.0
2020-12-04 13:35:00,46.76,46.89,46.76,46.84,2050.0,38.3565,38.4632,38.3565,38.4222,2050.0
2020-12-04 13:40:00,46.83,46.9,46.78,46.9,1500.0,38.414,38.4714,38.373,38.4714,1500.0
2020-12-04 13:45:00,46.92,46.92,46.73,46.73,2000.0,38.4878,38.4878,38.3319,38.3319,2000.0
2020-12-04 13:50:00,46.77,46.81,46.69,46.8,1300.0,38.3647,38.3976,38.2991,38.3894,1300.0
2020-12-04 13:55:00,46.73,46.8,46.66,46.8,1300.0,38.3319,38.3894,38.2745,38.3894,1300.0
2020-12-04 14:00:00,46.79,46.94,46.79,46.9,1800.0,38.3812,38.5042,38.3812,38.4714,1800.0
2020-12-04 14:05:00,46.92,46.98,46.89,46.95,1814.0,38.4878,38.537,38.4632,38.5124,1814.0
2020-12-04 14:10:00,46.95,47.04,46.94,46.98,7097.0,38.5124,38.5862,38.5042,38.537,7097.0
2020-12-04 14:15:00,46.99,47.06,46.99,47.04,2952.0,38.5452,38.6026,38.5452,38.5862,2952.0
2020-12-04 14:20:00,47.06,47.16,47.06,47.12,7192.0,38.6026,38.6847,38.6026,38.6518,7192.0
2020-12-04 14:25:00,47.15,47.36,47.15,47.34,4594.0,38.6765,38.8487,38.6765,38.8323,4594.0
2020-12-04 14:30:00,47.36,47.37,47.17,47.17,5581.0,38.8487,38.8569,38.6929,38.6929,5581.0
2020-12-04 14:35:00,47.17,47.17,47.01,47.12,3400.0,38.6929,38.6929,38.5616,38.6518,3400.0
2020-12-04 14:40:00,47.14,47.23,47.13,47.16,3100.0,38.6683,38.7421,38.6601,38.6847,3100.0
2020-12-04 14:45:00,47.2,47.29,47.15,47.19,5605.0,38.7175,38.7913,38.6765,38.7093,5605.0
2020-12-04 14:50:00,47.19,47.26,47.15,47.16,4090.0,38.7093,38.7667,38.6765,38.6847,4090.0
2020-12-04 14:55:00,47.15,47.38,47.15,47.35,4200.0,38.6765,38.8651,38.6765,38.8405,4200.0
2020-12-04 15:00:00,47.38,47.38,47.01,47.01,5038.0,38.8651,38.8651,38.5616,38.5616,5038.0
2020-12-04 15:05:00,46.98,46.98,46.75,46.8,5900.0,38.537,38.537,38.3483,38.3894,5900.0
2020-12-04 15:10:00,46.8,46.83,46.5,46.5,8607.0,38.3894,38.414,38.1433,38.1433,8607.0
2020-12-04 15:15:00,46.5,46.67,46.48,46.64,2800.0,38.1433,38.2827,38.1269,38.2581,2800.0
2020-12-04 15:20:00,46.64,46.68,46.57,46.6,4400.0,38.2581,38.2909,38.2007,38.2253,4400.0
2020-12-04 15:25:00,46.59,46.59,46.37,46.58,5050.0,38.2171,38.2171,38.0366,38.2089,5050.0
2020-12-04 15:30:00,46.61,46.92,46.61,46.8,4118.0,38.2335,38.4878,38.2335,38.3894,4118.0
2020-12-04 15:35:00,46.81,46.87,46.64,46.76,6499.0,38.3976,38.4468,38.2581,38.3565,6499.0
2020-12-04 15:40:00,46.89,47.04,46.8,47.04,5300.0,38.4632,38.5862,38.3894,38.5862,5300.0
2020-12-04 15:45:00,47.05,47.26,47.01,47.14,9200.0,38.5944,38.7667,38.5616,38.6683,9200.0
2020-12-04 15:50:00,47.14,47.22,47.12,47.22,14030.0,38.6683,38.7339,38.6518,38.7339,14030.0
2020-12-04 15:55:00,47.23,47.23,47.05,47.22,22316.0,38.7421,38.7421,38.5944,38.7339,22316.0
2020-12-07 09:30:00,46.3,46.3,45.36,45.55,4533.0,37.9792,37.9792,37.2081,37.364,4533.0
2020-12-07 09:35:00,45.4,45.81,45.4,45.41,3205.0,37.241,37.5773,37.241,37.2492,3205.0
2020-12-07 09:40:00,45.26,45.95,45.16,45.88,3172.0,37.1261,37.6921,37.0441,37.6347,3172.0
2020-12-07 09:45:00,45.86,46.27,45.7,46.06,10967.0,37.6183,37.9546,37.487,37.7823,10967.0
2020-12-07 09:50:00,46.05,46.1,45.56,45.56,2000.0,37.7741,37.8152,37.3722,37.3722,2000.0
2020-12-07 09:55:00,45.52,45.72,45.37,45.48,3210.0,37.3394,37.5034,37.2163,37.3066,3210.0
2020-12-07 10:00:00,45.63,45.73,45.42,45.56,5627.0,37.4296,37.5117,37.2574,37.3722,5627.0
2020-12-07 10:05:00,45.52,46.09,45.45,46.09,8013.0,37.3394,37.807,37.282,37.807,8013.0
2020-12-07 10:10:00,46.09,46.14,45.99,45.99,1600.0,37.807,37.848,37.7249,37.7249,1600.0
2020-12-07 10:15:00,45.95,45.95,45.68,45.75,1600.0,37.6921,37.6921,37.4706,37.5281,1600.0
2020-12-07 10:20:00,45.86,45.86,45.59,45.65,1100.0,37.6183,37.6183,37.3968,37.446,1100.0
2020-12-07 10:25:00,45.62,45.65,45.59,45.59,4106.0,37.4214,37.446,37.3968,37.3968,4106.0
2020-12-07 10:30:00,45.78,46.27,45.76,46.26,4613.0,37.5527,37.9546,37.5363,37.9464,4613.0
2020-12-07 10:35:00,46.29,46.41,46.29,46.41,1000.0,37.971,38.0694,37.971,38.0694,1000.0
2020-12-07 10:40:00,46.43,46.54,46.43,46.48,1425.0,38.0859,38.1761,38.0859,38.1269,1425.0
2020-12-07 10:45:00,46.7,46.77,46.68,46.76,1868.0,38.3073,38.3647,38.2909,38.3565,1868.0
2020-12-07 10:50:00,46.82,46.82,46.63,46.78,1199.0,38.4058,38.4058,38.2499,38.373,1199.0
2020-12-07 10:55:00,46.66,46.66,46.36,46.36,3144.0,38.2745,38.2745,38.0284,38.0284,3144.0
2020-12-07 11:00:00,46.45,46.5,46.43,46.49,1578.0,38.1023,38.1433,38.0859,38.1351,1578.0
2020-12-07 11:05:00,46.43,46.43,46.26,46.39,1600.0,38.0859,38.0859,37.9464,38.053,1600.0
2020-12-07 11:10:00,46.39,46.64,46.37,46.64,3234.0,38.053,38.2581,38.0366,38.2581,3234.0
2020-12-07 11:15:00,46.69,46.7,46.58,46.66,1200.0,38.2991,38.3073,38.2089,38.2745,1200.0
2020-12-07 11:20:00,46.55,46.62,46.47,46.61,1229.0,38.1843,38.2417,38.1187,38.2335,1229.0
2020-12-07 11:25:00,46.6,47.05,46.6,47.05,4902.0,38.2253,38.5944,38.2253,38.5944,4902.0
2020-12-07 11:30:00,47.04,47.13,47.0,47.06,2501.0,38.5862,38.6601,38.5534,38.6026,2501.0
2020-12-07 11:35:00,47.07,47.07,46.97,46.99,1000.0,38.6108,38.6108,38.5288,38.5452,1000.0
2020-12-07 11:40:00,47.0,47.01,46.76,46.76,1381.0,38.5534,38.5616,38.3565,38.3565,1381.0
2020-12-07 11:45:00,46.82,46.82,46.69,46.78,900.0,38.4058,38.4058,38.2991,38.373,900.0
2020-12-07 11:50:00,46.73,46.73,46.5,46.55,5604.0,38.3319,38.3319,38.1433,38.1843,5604.0
2020-12-07 11:55:00,46.63,46.85,46.6,46.85,1400.0,38.2499,38.4304,38.2253,38.4304,1400.0
2020-12-07 12:00:00,46.89,46.9,46.78,46.89,2248.0,38.4632,38.4714,38.373,38.4632,2248.0
2020-12-07 12:05:00,46.85,47.01,46.82,47.01,1700.0,38.4304,38.5616,38.4058,38.5616,1700.0
2020-12-07 12:10:00,46.99,46.99,46.73,46.76,500.0,38.5452,38.5452,38.3319,38.3565,500.0
2020-12-07 12:15:00,46.79,46.84,46.77,46.84,900.0,38.3812,38.4222,38.3647,38.4222,900.0
2020-12-07 12:20:00,46.74,46.77,46.61,46.77,1200.0,38.3401,38.3647,38.2335,38.3647,1200.0
2020-12-07 12:25:00,46.79,46.79,46.68,46.75,837.0,38.3812,38.3812,38.2909,38.3483,837.0
2020-12-07 12:30:00,46.61,46.61,46.36,46.42,2515.0,38.2335,38.2335,38.0284,38.0776,2515.0
2020-12-07 12:35:00,46.32,46.46,46.32,46.37,1545.0,37.9956,38.1105,37.9956,38.0366,1545.0
2020-12-07 12:40:00,46.35,46.45,46.34,46.34,400.0,38.0202,38.1023,38.012,38.012,400.0
2020-12-07 12:45:00,46.35,46.35,46.34,46.34,300.0,38.0202,38.0202,38.012,38.012,300.0
2020-12-07 12:50:00,46.47,46.49,46.46,46.47,400.0,38.1187,38.1351,38.1105,38.1187,400.0
2020-12-07 12:55:00,46.41,46.53,46.41,46.5,1495.0,38.0694,38.1679,38.0694,38.1433,1495.0
2020-12-07 13:00:00,46.38,46.41,46.3,46.41,1203.0,38.0448,38.0694,37.9792,38.0694,1203.0
2020-12-07 13:05:00,46.42,46.52,46.42,46.52,500.0,38.0776,38.1597,38.0776,38.1597,500.0
2020-12-07 13:10:00,46.51,46.65,46.49,46.55,800.0,38.1515,38.2663,38.1351,38.1843,800.0
2020-12-07 13:15:00,46.41,46.44,46.41,46.44,200.0,38.0694,38.0941,38.0694,38.0941,200.0
2020-12-07 13:20:00,46.39,46.47,46.39,46.47,300.0,38.053,38.1187,38.053,38.1187,300.0
2020-12-07 13:25:00,46.37,46.4,46.3,46.3,700.0,38.0366,38.0612,37.9792,37.9792,700.0
2020-12-07 13:30:00,46.27,46.29,46.27,46.29,400.0,37.9546,37.971,37.9546,37.971,400.0
2020-12-07 13:35:00,46.43,46.43,46.28,46.29,500.0,38.0859,38.0859,37.9628,37.971,500.0
2020-12-07 13:40:00,46.32,46.32,46.14,46.14,1665.0,37.9956,37.9956,37.848,37.848,1665.0
2020-12-07 13:45:00,46.12,46.12,45.93,46.03,1870.0,37.8316,37.8316,37.6757,37.7577,1870.0
2020-12-07 13:50:00,46.02,46.02,45.99,46.01,400.0,37.7495,37.7495,37.7249,37.7413,400.0
2020-12-07 13:55:00,46.01,46.11,45.96,45.96,400.0,37.7413,37.8234,37.7003,37.7003,400.0
2020-12-07 14:00:00,45.97,46.05,45.9,46.05,1350.0,37.7085,37.7741,37.6511,37.7741,1350.0
2020-12-07 14:05:00,46.09,46.17,46.05,46.05,1600.0,37.807,37.8726,37.7741,37.7741,1600.0
2020-12-07 14:10:00,45.92,45.92,45.86,45.86,300.0,37.6675,37.6675,37.6183,37.6183,300.0
2020-12-07 14:15:00,45.88,45.89,45.76,45.77,1158.0,37.6347,37.6429,37.5363,37.5445,1158.0
2020-12-07 14:20:00,45.73,45.84,45.73,45.83,931.0,37.5117,37.6019,37.5117,37.5937,931.0
2020-12-07 14:25:00,45.78,46.09,45.78,46.09,1300.0,37.5527,37.807,37.5527,37.807,1300.0
2020-12-07 14:30:00,46.06,46.08,45.96,45.96,1356.0,37.7823,37.7988,37.7003,37.7003,1356.0
2020-12-07 14:35:00,45.94,46.0,45.78,45.83,895.0,37.6839,37.7331,37.5527,37.5937,895.0
2020-12-07 14:40:00,45.85,45.88,45.83,45.88,1100.0,37.6101,37.6347,37.5937,37.6347,1100.0
2020-12-07 14:45:00,45.95,46.03,45.95,46.03,600.0,37.6921,37.7577,37.6921,37.7577,600.0
2020-12-07 14:50:00,46.07,46.13,46.04,46.11,1800.0,37.7905,37.8398,37.7659,37.8234,1800.0
2020-12-07 14:55:00,46.07,46.07,45.81,45.81,1100.0,37.7905,37.7905,37.5773,37.5773,1100.0
2020-12-07 15:00:00,45.71,45.71,45.6,45.6,2600.0,37.4952,37.4952,37.405,37.405,2600.0
2020-12-07 15:05:00,45.6,45.69,45.6,45.61,1721.0,37.405,37.4788,37.405,37.4132,1721.0
2020-12-07 15:10:00,45.63,45.7,45.57,45.68,1200.0,37.4296,37.487,37.3804,37.4706,1200.0
2020-12-07 15:15:00,45.69,45.88,45.69,45.87,2800.0,37.4788,37.6347,37.4788,37.6265,2800.0
2020-12-07 15:20:00,45.76,45.81,45.76,45.79,700.0,37.5363,37.5773,37.5363,37.5609,700.0
2020-12-07 15:25:00,45.77,45.94,45.76,45.94,1100.0,37.5445,37.6839,37.5363,37.6839,1100.0
2020-12-07 15:30:00,45.94,46.08,45.9,45.93,2310.0,37.6839,37.7988,37.6511,37.6757,2310.0
2020-12-07 15:35:00,45.92,45.96,45.79,45.94,2200.0,37.6675,37.7003,37.5609,37.6839,2200.0
2020-12-07 15:40:00,45.96,45.98,45.6,45.67,2700.0,37.7003,37.7167,37.405,37.4624,2700.0
2020-12-07 15:45:00,45.65,45.67,45.46,45.48,5316.0,37.446,37.4624,37.2902,37.3066,5316.0
2020-12-07 15:50:00,45.54,45.74,45.54,45.72,7960.0,37.3558,37.5199,37.3558,37.5034,7960.0
2020-12-07 15:55:00,45.71,45.78,45.62,45.64,9227.0,37.4952,37.5527,37.4214,37.4378,9227.0
2020-12-08 09:30:00,45.0,46.32,44.84,46.32,2518.0,36.9128,37.9956,36.7816,37.9956,2518.0
2020-12-08 09:35:00,46.22,46.65,46.22,46.62,2133.0,37.9136,38.2663,37.9136,38.2417,2133.0
2020-12-08 09:40:00,46.66,46.66,46.0,46.0,600.0,38.2745,38.2745,37.7331,37.7331,600.0
2020-12-08 09:45:00,46.12,46.42,46.12,46.39,1145.0,37.8316,38.0776,37.8316,38.053,1145.0
2020-12-08 09:50:00,46.43,46.81,46.43,46.63,11384.0,38.0859,38.3976,38.0859,38.2499,11384.0
2020-12-08 09:55:00,46.57,46.64,46.51,46.64,5820.0,38.2007,38.2581,38.1515,38.2581,5820.0
2020-12-08 10:00:00,46.64,46.71,46.08,46.08,6087.0,38.2581,38.3155,37.7988,37.7988,6087.0
2020-12-08 10:05:00,46.05,46.16,45.94,46.11,6348.0,37.7741,37.8644,37.6839,37.8234,6348.0
2020-12-08 10:10:00,46.18,46.56,46.13,46.46,4702.0,37.8808,38.1925,37.8398,38.1105,4702.0
2020-12-08 10:15:00,46.57,46.68,46.51,46.52,6149.0,38.2007,38.2909,38.1515,38.1597,6149.0
2020-12-08 10:20:00,46.52,46.79,46.34,46.75,3400.0,38.1597,38.3812,38.012,38.3483,3400.0
2020-12-08 10:25:00,46.73,46.9,46.68,46.89,3077.0,38.3319,38.4714,38.2909,38.4632,3077.0
2020-12-08 10:30:00,46.91,46.98,46.71,46.71,2390.0,38.4796,38.537,38.3155,38.3155,2390.0
2020-12-08 10:35:00,46.7,46.88,46.55,46.65,2021.0,38.3073,38.455,38.1843,38.2663,2021.0
2020-12-08 10:40:00,46.6,46.68,46.59,46.59,1400.0,38.2253,38.2909,38.2171,38.2171,1400.0
2020-12-08 10:45:00,46.56,46.61,46.51,46.53,1400.0,38.1925,38.2335,38.1515,38.1679,1400.0
2020-12-08 10:50:00,46.63,46.63,46.43,46.54,1300.0,38.2499,38.2499,38.0859,38.1761,1300.0
2020-12-08 10:55:00,46.54,46.63,46.51,46.61,1419.0,38.1761,38.2499,38.1515,38.2335,1419.0
2020-12-08 11:00:00,46.67,46.81,46.64,46.73,1400.0,38.2827,38.3976,38.2581,38.3319,1400.0
2020-12-08 11:05:00,46.79,46.88,46.56,46.69,3650.0,38.3812,38.455,38.1925,38.2991,3650.0
2020-12-08 11:10:00,46.65,46.74,46.65,46.74,746.0,38.2663,38.3401,38.2663,38.3401,746.0
2020-12-08 11:15:00,46.61,46.66,46.48,46.55,1354.0,38.2335,38.2745,38.1269,38.1843,1354.0
2020-12-08 11:20:00,46.56,46.64,46.49,46.59,2750.0,38.1925,38.2581,38.1351,38.2171,2750.0
2020-12-08 11:25:00,46.7,46.76,46.5,46.54,2095.0,38.3073,38.3565,38.1433,38.1761,2095.0
2020-12-08 11:30:00,46.45,46.52,46.45,46.47,1675.0,38.1023,38.1597,38.1023,38.1187,1675.0
2020-12-08 11:35:00,46.44,46.44,46.33,46.37,898.0,38.0941,38.0941,38.0038,38.0366,898.0
2020-12-08 11:40:00,46.11,46.14,46.11,46.14,200.0,37.8234,37.848,37.8234,37.848,200.0
2020-12-08 11:45:00,46.13,46.15,46.13,46.15,300.0,37.8398,37.8562,37.8398,37.8562,300.0
2020-12-08 11:50:00,46.05,46.09,45.78,45.8,2000.0,37.7741,37.807,37.5527,37.5691,2000.0
2020-12-08 11:55:00,45.69,45.81,45.69,45.8,1100.0,37.4788,37.5773,37.4788,37.5691,1100.0
2020-12-08 12:00:00,45.72,45.82,45.64,45.81,2452.0,37.5034,37.5855,37.4378,37.5773,2452.0
2020-12-08 12:05:00,45.84,46.05,45.84,46.05,700.0,37.6019,37.7741,37.6019,37.7741,700.0
2020-12-08 12:10:00,46.04,46.07,45.96,46.03,900.0,37.7659,37.7905,37.7003,37.7577,900.0
2020-12-08 12:15:00,46.01,46.2,46.01,46.19,700.0,37.7413,37.8972,37.7413,37.889,700.0
2020-12-08 12:20:00,46.11,46.15,46.11,46.15,713.0,37.8234,37.8562,37.8234,37.8562,713.0
2020-12-08 12:25:00,46.12,46.12,46.12,46.12,200.0,37.8316,37.8316,37.8316,37.8316,200.0
2020-12-08 12:30:00,46.04,46.24,46.04,46.23,800.0,37.7659,37.93,37.7659,37.9218,800.0
2020-12-08 12:35:00,46.2,46.2,46.12,46.12,857.0,37.8972,37.8972,37.8316,37.8316,857.0
2020-12-08 12:40:00,46.1,46.25,46.1,46.17,1000.0,37.8152,37.9382,37.8152,37.8726,1000.0
2020-12-08 12:45:00,46.09,46.1,46.09,46.1,200.0,37.807,37.8152,37.807,37.8152,200.0
2020-12-08 12:50:00,46.1,46.1,45.95,45.96,1000.0,37.8152,37.8152,37.6921,37.7003,1000.0
2020-12-08 12:55:00,45.91,45.91,45.66,45.71,300.0,37.6593,37.6593,37.4542,37.4952,300.0
2020-12-08 13:00:00,45.75,45.97,45.75,45.91,1600.0,37.5281,37.7085,37.5281,37.6593,1600.0
2020-12-08 13:05:00,45.9,45.93,45.86,45.86,1600.0,37.6511,37.6757,37.6183,37.6183,1600.0
2020-12-08 13:10:00,45.96,45.98,45.95,45.98,400.0,37.7003,37.7167,37.6921,37.7167,400.0
2020-12-08 13:15:00,46.0,46.01,46.0,46.01,300.0,37.7331,37.7413,37.7331,37.7413,300.0
2020-12-08 13:20:00,45.99,46.06,45.99,46.06,513.0,37.7249,37.7823,37.7249,37.7823,513.0
2020-12-08 13:25:00,46.02,46.13,46.02,46.02,300.0,37.7495,37.8398,37.7495,37.7495,300.0
2020-12-08 13:30:00,46.04,46.09,45.97,46.07,1432.0,37.7659,37.807,37.7085,37.7905,1432.0
2020-12-08 13:35:00,46.04,46.06,45.87,45.9,1410.0,37.7659,37.7823,37.6265,37.6511,1410.0
2020-12-08 13:40:00,45.82,45.88,45.79,45.85,1800.0,37.5855,37.6347,37.5609,37.6101,1800.0
2020-12-08 13:45:00,45.83,45.98,45.83,45.93,2100.0,37.5937,37.7167,37.5937,37.6757,2100.0
2020-12-08 13:50:00,45.91,45.91,45.74,45.75,1400.0,37.6593,37.6593,37.5199,37.5281,1400.0
2020-12-08 13:55:00,45.77,45.79,45.72,45.78,3456.0,37.5445,37.5609,37.5034,37.5527,3456.0
2020-12-08 14:00:00,45.78,45.84,45.7,45.7,1651.0,37.5527,37.6019,37.487,37.487,1651.0
2020-12-08 14:05:00,45.63,45.84,45.63,45.84,1026.0,37.4296,37.6019,37.4296,37.6019,1026.0
2020-12-08 14:10:00,45.97,46.04,45.97,46.03,576.0,37.7085,37.7659,37.7085,37.7577,576.0
2020-12-08 14:15:00,46.03,46.14,45.95,46.14,700.0,37.7577,37.848,37.6921,37.848,700.0
2020-12-08 14:20:00,46.08,46.17,46.08,46.17,1180.0,37.7988,37.8726,37.7988,37.8726,1180.0
2020-12-08 14:25:00,46.14,46.14,46.02,46.02,700.0,37.848,37.848,37.7495,37.7495,700.0
2020-12-08 14:30:00,46.05,46.09,46.0,46.04,1555.0,37.7741,37.807,37.7331,37.7659,1555.0
2020-12-08 14:35:00,46.02,46.06,45.96,45.96,1450.0,37.7495,37.7823,37.7003,37.7003,1450.0
2020-12-08 14:40:00,45.99,46.0,45.95,45.95,700.0,37.7249,37.7331,37.6921,37.6921,700.0
2020-12-08 14:45:00,45.93,45.93,45.9,45.92,4464.0,37.6757,37.6757,37.6511,37.6675,4464.0
2020-12-08 14:50:00,45.89,45.93,45.88,45.9,1300.0,37.6429,37.6757,37.6347,37.6511,1300.0
2020-12-08 14:55:00,45.89,45.94,45.85,45.85,1300.0,37.6429,37.6839,37.6101,37.6101,1300.0
2020-12-08 15:00:00,45.79,45.85,45.79,45.84,538.0,37.5609,37.6101,37.5609,37.6019,538.0
2020-12-08 15:05:00,45.75,45.85,45.75,45.81,1689.0,37.5281,37.6101,37.5281,37.5773,1689.0
2020-12-08 15:10:00,45.82,45.86,45.72,45.77,3326.0,37.5855,37.6183,37.5034,37.5445,3326.0
2020-12-08 15:15:00,45.77,45.89,45.76,45.89,2778.0,37.5445,37.6429,37.5363,37.6429,2778.0
2020-12-08 15:20:00,45.88,45.92,45.86,45.91,2057.0,37.6347,37.6675,37.6183,37.6593,2057.0
2020-12-08 15:25:00,45.92,45.92,45.84,45.84,700.0,37.6675,37.6675,37.6019,37.6019,700.0
2020-12-08 15:30:00,45.81,45.86,45.79,45.85,1552.0,37.5773,37.6183,37.5609,37.6101,1552.0
2020-12-08 15:35:00,45.87,46.0,45.79,45.99,3306.0,37.6265,37.7331,37.5609,37.7249,3306.0
2020-12-08 15:40:00,45.98,46.22,45.98,46.13,6323.0,37.7167,37.9136,37.7167,37.8398,6323.0
2020-12-08 15:45:00,46.21,46.21,45.97,46.0,3709.0,37.9054,37.9054,37.7085,37.7331,3709.0
2020-12-08 15:50:00,46.01,46.11,45.99,46.06,5147.0,37.7413,37.8234,37.7249,37.7823,5147.0
2020-12-08 15:55:00,46.07,46.16,46.06,46.13,7400.0,37.7905,37.8644,37.7823,37.8398,7400.0
2020-12-09 09:30:00,46.98,47.39,46.66,47.1,3605.0,38.537,38.8733,38.2745,38.6354,3605.0
2020-12-09 09:35:00,47.01,47.01,46.83,47.0,500.0,38.5616,38.5616,38.414,38.5534,500.0
2020-12-09 09:40:00,47.17,47.54,47.09,47.54,2380.0,38.6929,38.9964,38.6272,38.9964,2380.0
2020-12-09 09:45:00,47.51,47.51,47.15,47.16,2032.0,38.9718,38.9718,38.6765,38.6847,2032.0
2020-12-09 09:50:00,47.13,47.3,46.92,47.3,3426.0,38.6601,38.7995,38.4878,38.7995,3426.0
2020-12-09 09:55:00,47.23,47.39,47.18,47.39,700.0,38.7421,38.8733,38.7011,38.8733,700.0
2020-12-09 10:00:00,47.42,47.99,47.4,47.97,6614.0,38.8979,39.3655,38.8815,39.3491,6614.0
2020-12-09 10:05:00,47.98,48.16,47.98,48.15,13752.0,39.3573,39.5049,39.3573,39.4967,13752.0
2020-12-09 10:10:00,48.2,48.3,47.82,47.83,6385.0,39.5378,39.6198,39.226,39.2343,6385.0
2020-12-09 10:15:00,47.87,48.22,47.79,48.22,2298.0,39.2671,39.5542,39.2014,39.5542,2298.0
2020-12-09 10:20:00,48.1,48.12,47.94,48.04,1700.0,39.4557,39.4721,39.3245,39.4065,1700.0
2020-12-09 10:25:00,48.06,48.15,47.9,47.9,1500.0,39.4229,39.4967,39.2917,39.2917,1500.0
2020-12-09 10:30:00,47.84,47.87,46.81,46.81,5563.0,39.2425,39.2671,38.3976,38.3976,5563.0
2020-12-09 10:35:00,46.72,47.2,46.72,47.2,2225.0,38.3237,38.7175,38.3237,38.7175,2225.0
2020-12-09 10:40:00,47.2,47.4,47.2,47.36,987.0,38.7175,38.8815,38.7175,38.8487,987.0
2020-12-09 10:45:00,47.15,47.4,47.15,47.29,3189.0,38.6765,38.8815,38.6765,38.7913,3189.0
2020-12-09 10:50:00,47.24,47.44,47.06,47.28,1527.0,38.7503,38.9143,38.6026,38.7831,1527.0
2020-12-09 10:55:00,47.31,47.36,47.16,47.29,800.0,38.8077,38.8487,38.6847,38.7913,800.0
2020-12-09 11:00:00,47.24,47.24,46.87,46.87,1600.0,38.7503,38.7503,38.4468,38.4468,1600.0
2020-12-09 11:05:00,46.8,46.86,46.6,46.79,3043.0,38.3894,38.4386,38.2253,38.3812,3043.0
2020-12-09 11:10:00,46.95,47.24,46.95,47.19,1300.0,38.5124,38.7503,38.5124,38.7093,1300.0
2020-12-09 11:15:00,47.14,47.18,46.99,47.01,900.0,38.6683,38.7011,38.5452,38.5616,900.0
2020-12-09 11:20:00,47.05,47.05,46.81,46.91,1895.0,38.5944,38.5944,38.3976,38.4796,1895.0
2020-12-09 11:25:00,46.75,46.83,46.67,46.78,2489.0,38.3483,38.414,38.2827,38.373,2489.0
2020-12-09 11:30:00,46.74,46.79,46.6,46.62,8008.0,38.3401,38.3812,38.2253,38.2417,8008.0
2020-12-09 11:35:00,46.55,46.73,46.55,46.64,2682.0,38.1843,38.3319,38.1843,38.2581,2682.0
2020-12-09 11:40:00,46.76,46.77,46.61,46.63,3319.0,38.3565,38.3647,38.2335,38.2499,3319.0
2020-12-09 11:45:00,46.79,46.79,46.79,46.79,100.0,38.3812,38.3812,38.3812,38.3812,100.0
2020-12-09 11:50:00,46.71,46.87,46.66,46.84,1950.0,38.3155,38.4468,38.2745,38.4222,1950.0
2020-12-09 11:55:00,46.88,47.23,46.88,47.13,2282.0,38.455,38.7421,38.455,38.6601,2282.0
2020-12-09 12:00:00,47.12,47.13,47.04,47.04,500.0,38.6518,38.6601,38.5862,38.5862,500.0
2020-12-09 12:05:00,47.04,47.23,47.04,47.15,1300.0,38.5862,38.7421,38.5862,38.6765,1300.0
2020-12-09 12:10:00,47.31,47.31,47.23,47.24,1300.0,38.8077,38.8077,38.7421,38.7503,1300.0
2020-12-09 12:15:00,47.24,47.36,47.24,47.33,1100.0,38.7503,38.8487,38.7503,38.8241,1100.0
2020-12-09 12:20:00,47.42,47.46,47.28,47.32,1200.0,38.8979,38.9307,38.7831,38.8159,1200.0
2020-12-09 12:25:00,47.27,47.35,47.26,47.35,1500.0,38.7749,38.8405,38.7667,38.8405,1500.0
2020-12-09 12:30:00,47.27,47.39,47.25,47.37,1700.0,38.7749,38.8733,38.7585,38.8569,1700.0
2020-12-09 12:35:00,47.5,47.51,47.48,47.49,700.0,38.9636,38.9718,38.9472,38.9554,700.0
2020-12-09 12:40:00,47.48,47.7,47.48,47.48,1401.0,38.9472,39.1276,38.9472,38.9472,1401.0
2020-12-09 12:45:00,47.5,47.5,47.42,47.49,1400.0,38.9636,38.9636,38.8979,38.9554,1400.0
2020-12-09 12:50:00,47.47,47.79,47.44,47.79,3587.0,38.9389,39.2014,38.9143,39.2014,3587.0
2020-12-09 12:55:00,47.76,48.05,47.76,48.04,4851.0,39.1768,39.4147,39.1768,39.4065,4851.0
2020-12-09 13:00:00,47.87,47.9,47.72,47.72,2217.0,39.2671,39.2917,39.144,39.144,2217.0
2020-12-09 13:05:00,47.69,47.88,47.65,47.88,6635.0,39.1194,39.2753,39.0866,39.2753,6635.0
2020-12-09 13:10:00,47.83,47.9,47.82,47.89,600.0,39.2343,39.2917,39.226,39.2835,600.0
2020-12-09 13:15:00,47.94,47.94,47.65,47.72,703.0,39.3245,39.3245,39.0866,39.144,703.0
2020-12-09 13:20:00,47.75,47.75,47.61,47.69,700.0,39.1686,39.1686,39.0538,39.1194,700.0
2020-12-09 13:25:00,47.53,47.53,47.08,47.14,900.0,38.9882,38.9882,38.619,38.6683,900.0
2020-12-09 13:30:00,47.04,47.08,46.74,46.74,1967.0,38.5862,38.619,38.3401,38.3401,1967.0
2020-12-09 13:35:00,46.66,47.02,46.66,46.96,3727.0,38.2745,38.5698,38.2745,38.5206,3727.0
2020-12-09 13:40:00,47.01,47.15,46.96,47.1,1200.0,38.5616,38.6765,38.5206,38.6354,1200.0
2020-12-09 13:45:00,47.04,47.04,46.95,47.04,1700.0,38.5862,38.5862,38.5124,38.5862,1700.0
2020-12-09 13:50:00,47.03,47.03,46.64,46.64,4151.0,38.578,38.578,38.2581,38.2581,4151.0
2020-12-09 13:55:00,46.68,46.68,46.37,46.37,2716.0,38.2909,38.2909,38.0366,38.0366,2716.0
2020-12-09 14:00:00,46.2,46.59,46.14,46.56,2200.0,37.8972,38.2171,37.848,38.1925,2200.0
2020-12-09 14:05:00,46.55,46.79,46.44,46.79,2548.0,38.1843,38.3812,38.0941,38.3812,2548.0
2020-12-09 14:10:00,46.78,46.84,46.69,46.72,2856.0,38.373,38.4222,38.2991,38.3237,2856.0
2020-12-09 14:15:00,46.62,46.77,46.47,46.77,2200.0,38.2417,38.3647,38.1187,38.3647,2200.0
2020-12-09 14:20:00,46.72,46.92,46.68,46.92,2825.0,38.3237,38.4878,38.2909,38.4878,2825.0
2020-12-09 14:25:00,46.94,47.15,46.9,47.12,1675.0,38.5042,38.6765,38.4714,38.6518,1675.0
2020-12-09 14:30:00,47.07,47.09,46.97,46.99,1855.0,38.6108,38.6272,38.5288,38.5452,1855.0
2020-12-09 14:35:00,46.98,46.99,46.9,46.9,2427.0,38.537,38.5452,38.4714,38.4714,2427.0
2020-12-09 14:40:00,46.97,47.0,46.75,46.75,2427.0,38.5288,38.5534,38.3483,38.3483,2427.0
2020-12-09 14:45:00,46.78,47.0,46.78,46.93,700.0,38.373,38.5534,38.373,38.496,700.0
2020-12-09 14:50:00,46.84,47.0,46.79,47.0,2750.0,38.4222,38.5534,38.3812,38.5534,2750.0
2020-12-09 14:55:00,47.0,47.02,46.9,46.9,2000.0,38.5534,38.5698,38.4714,38.4714,2000.0
2020-12-09 15:00:00,46.85,46.88,46.74,46.82,1800.0,38.4304,38.455,38.3401,38.4058,1800.0
2020-12-09 15:05:00,46.85,47.02,46.85,46.99,2450.0,38.4304,38.5698,38.4304,38.5452,2450.0
2020-12-09 15:10:00,46.98,47.04,46.95,47.0,2629.0,38.537,38.5862,38.5124,38.5534,2629.0
2020-12-09 15:15:00,46.95,46.98,46.92,46.95,700.0,38.5124,38.537,38.4878,38.5124,700.0
2020-12-09 15:20:00,47.02,47.03,46.89,46.89,1700.0,38.5698,38.578,38.4632,38.4632,1700.0
2020-12-09 15:25:00,46.88,46.97,46.81,46.87,2693.0,38.455,38.5288,38.3976,38.4468,2693.0
2020-12-09 15:30:00,46.87,47.0,46.87,46.94,1650.0,38.4468,38.5534,38.4468,38.5042,1650.0
2020-12-09 15:35:00,46.98,47.2,46.98,47.06,2300.0,38.537,38.7175,38.537,38.6026,2300.0
2020-12-09 15:40:00,47.1,47.19,47.08,47.15,3330.0,38.6354,38.7093,38.619,38.6765,3330.0
2020-12-09 15:45:00,47.22,47.35,47.1,47.23,8800.0,38.7339,38.8405,38.6354,38.7421,8800.0
2020-12-09 15:50:00,47.25,47.37,47.15,47.3,10008.0,38.7585,38.8569,38.6765,38.7995,10008.0
2020-12-09 15:55:00,47.31,47.52,47.3,47.38,7870.0,38.8077,38.98,38.7995,38.8651,7870.0
2020-12-10 09:30:00,47.27,48.08,47.16,47.85,4883.0,38.7749,39.4393,38.6847,39.2507,4883.0
2020-12-10 09:35:00,47.8,48.47,47.77,48.47,3800.0,39.2096,39.7592,39.185,39.7592,3800.0
2020-12-10 09:40:00,48.42,48.67,48.32,48.58,4723.0,39.7182,39.9233,39.6362,39.8495,4723.0
2020-12-10 09:45:00,48.62,48.71,48.37,48.7,1992.0,39.8823,39.9561,39.6772,39.9479,1992.0
2020-12-10 09:50:00,48.76,49.18,48.76,48.98,7538.0,39.9971,40.3416,39.9971,40.1776,7538.0
2020-12-10 09:55:00,48.98,49.2,48.95,49.2,4700.0,40.1776,40.358,40.153,40.358,4700.0
2020-12-10 10:00:00,49.24,49.41,49.15,49.3,3233.0,40.3909,40.5303,40.317,40.4401,3233.0
2020-12-10 10:05:00,49.31,49.35,49.08,49.31,2587.0,40.4483,40.4811,40.2596,40.4483,2587.0
2020-12-10 10:10:00,49.32,49.49,49.25,49.32,6445.0,40.4565,40.5959,40.3991,40.4565,6445.0
2020-12-10 10:15:00,49.42,49.72,49.42,49.67,4360.0,40.5385,40.7846,40.5385,40.7436,4360.0
2020-12-10 10:20:00,49.73,50.11,49.73,50.04,10014.0,40.7928,41.1045,40.7928,41.0471,10014.0
2020-12-10 10:25:00,50.06,50.33,50.05,50.26,3300.0,41.0635,41.285,41.0553,41.2275,3300.0
2020-12-10 10:30:00,50.27,50.51,50.15,50.48,2601.0,41.2357,41.4326,41.1373,41.408,2601.0
2020-12-10 10:35:00,50.45,50.95,50.45,50.58,9399.0,41.3834,41.7935,41.3834,41.49,9399.0
2020-12-10 10:40:00,50.6,50.82,50.38,50.38,4600.0,41.5064,41.6869,41.326,41.326,4600.0
2020-12-10 10:45:00,50.58,50.79,50.57,50.6,7417.0,41.49,41.6623,41.4818,41.5064,7417.0
2020-12-10 10:50:00,50.72,50.9,50.59,50.66,3057.0,41.6049,41.7525,41.4982,41.5557,3057.0
2020-12-10 10:55:00,50.8,50.9,50.71,50.89,3389.0,41.6705,41.7525,41.5967,41.7443,3389.0
2020-12-10 11:00:00,51.0,51.05,50.7,51.05,3603.0,41.8346,41.8756,41.5885,41.8756,3603.0
2020-12-10 11:05:00,51.1,51.1,50.48,50.52,2700.0,41.9166,41.9166,41.408,41.4408,2700.0
2020-12-10 11:10:00,50.68,50.85,50.68,50.82,2462.0,41.5721,41.7115,41.5721,41.6869,2462.0
2020-12-10 11:15:00,50.82,51.01,50.71,50.97,4250.0,41.6869,41.8428,41.5967,41.8099,4250.0
2020-12-10 11:20:00,51.01,51.16,50.89,51.07,3982.0,41.8428,41.9658,41.7443,41.892,3982.0
2020-12-10 11:25:00,51.04,51.1,51.0,51.03,5108.0,41.8674,41.9166,41.8346,41.8592,5108.0
2020-12-10 11:30:00,50.96,50.97,50.75,50.75,2103.0,41.8017,41.8099,41.6295,41.6295,2103.0
2020-12-10 11:35:00,50.7,50.76,50.52,50.62,13486.0,41.5885,41.6377,41.4408,41.5228,13486.0
2020-12-10 11:40:00,50.57,50.57,50.47,50.47,5460.0,41.4818,41.4818,41.3998,41.3998,5460.0
2020-12-10 11:45:00,50.46,50.78,50.45,50.46,3045.0,41.3916,41.6541,41.3834,41.3916,3045.0
2020-12-10 11:50:00,50.27,50.27,49.52,49.97,4781.0,41.2357,41.2357,40.6205,40.9897,4781.0
2020-12-10 11:55:00,49.92,50.22,49.92,50.13,1050.0,40.9486,41.1947,40.9486,41.1209,1050.0
2020-12-10 12:00:00,50.2,50.4,50.2,50.31,1402.0,41.1783,41.3424,41.1783,41.2686,1402.0
2020-12-10 12:05:00,50.38,50.53,50.35,50.48,2654.0,41.326,41.449,41.3014,41.408,2654.0
2020-12-10 12:10:00,50.58,50.83,50.57,50.81,3300.0,41.49,41.6951,41.4818,41.6787,3300.0
2020-12-10 12:15:00,50.81,50.81,50.62,50.63,3275.0,41.6787,41.6787,41.5228,41.531,3275.0
2020-12-10 12:20:00,50.59,50.74,50.57,50.71,1100.0,41.4982,41.6213,41.4818,41.5967,1100.0
2020-12-10 12:25:00,50.68,50.73,50.5,50.5,1500.0,41.5721,41.6131,41.4244,41.4244,1500.0
2020-12-10 12:30:00,50.47,50.72,50.47,50.51,2645.0,41.3998,41.6049,41.3998,41.4326,2645.0
2020-12-10 12:35:00,50.71,50.75,50.38,50.45,2274.0,41.5967,41.6295,41.326,41.3834,2274.0
2020-12-10 12:40:00,50.54,50.54,50.31,50.35,2400.0,41.4572,41.4572,41.2686,41.3014,2400.0
2020-12-10 12:45:00,50.35,50.41,50.16,50.16,1100.0,41.3014,41.3506,41.1455,41.1455,1100.0
2020-12-10 12:50:00,50.1,50.18,50.0,50.12,1935.0,41.0963,41.1619,41.0143,41.1127,1935.0
2020-12-10 12:55:00,50.12,50.13,50.08,50.13,1079.0,41.1127,41.1209,41.0799,41.1209,1079.0
2020-12-10 13:00:00,50.08,50.08,49.74,49.75,1304.0,41.0799,41.0799,40.801,40.8092,1304.0
2020-12-10 13:05:00,49.7,49.84,49.61,49.84,1310.0,40.7682,40.883,40.6944,40.883,1310.0
2020-12-10 13:10:00,49.9,50.05,49.83,49.99,1446.0,40.9322,41.0553,40.8748,41.0061,1446.0
2020-12-10 13:15:00,49.96,49.96,49.79,49.79,1648.0,40.9815,40.9815,40.842,40.842,1648.0
2020-12-10 13:20:00,49.73,49.73,49.6,49.73,1200.0,40.7928,40.7928,40.6862,40.7928,1200.0
2020-12-10 13:25:00,49.85,49.91,49.71,49.73,900.0,40.8912,40.9404,40.7764,40.7928,900.0
2020-12-10 13:30:00,49.88,50.0,49.88,50.0,900.0,40.9158,41.0143,40.9158,41.0143,900.0
2020-12-10 13:35:00,49.95,50.2,49.95,50.2,1009.0,40.9733,41.1783,40.9733,41.1783,1009.0
2020-12-10 13:40:00,50.18,50.18,50.04,50.17,3212.0,41.1619,41.1619,41.0471,41.1537,3212.0
2020-12-10 13:45:00,50.18,50.2,50.12,50.19,1180.0,41.1619,41.1783,41.1127,41.1701,1180.0
2020-12-10 13:50:00,50.02,50.17,50.0,50.17,2150.0,41.0307,41.1537,41.0143,41.1537,2150.0
2020-12-10 13:55:00,50.08,50.12,49.99,49.99,2609.0,41.0799,41.1127,41.0061,41.0061,2609.0
2020-12-10 14:00:00,50.03,50.1,49.95,49.95,1675.0,41.0389,41.0963,40.9733,40.9733,1675.0
2020-12-10 14:05:00,49.9,49.97,49.81,49.81,1078.0,40.9322,40.9897,40.8584,40.8584,1078.0
2020-12-10 14:10:00,49.74,49.74,49.45,49.69,1900.0,40.801,40.801,40.5631,40.76,1900.0
2020-12-10 14:15:00,49.57,49.72,49.56,49.7,1000.0,40.6615,40.7846,40.6533,40.7682,1000.0
2020-12-10 14:20:00,49.81,49.81,49.71,49.71,200.0,40.8584,40.8584,40.7764,40.7764,200.0
2020-12-10 14:25:00,49.69,49.78,49.64,49.66,1500.0,40.76,40.8338,40.719,40.7354,1500.0
2020-12-10 14:30:00,49.76,49.88,49.69,49.88,1975.0,40.8174,40.9158,40.76,40.9158,1975.0
2020-12-10 14:35:00,49.92,50.19,49.92,50.19,900.0,40.9486,41.1701,40.9486,41.1701,900.0
2020-12-10 14:40:00,50.16,50.17,49.97,50.15,2050.0,41.1455,41.1537,40.9897,41.1373,2050.0
2020-12-10 14:45:00,50.16,50.22,50.15,50.2,600.0,41.1455,41.1947,41.1373,41.1783,600.0
2020-12-10 14:50:00,50.17,50.28,50.17,50.28,800.0,41.1537,41.2439,41.1537,41.2439,800.0
2020-12-10 14:55:00,50.27,50.4,50.1,50.1,800.0,41.2357,41.3424,41.0963,41.0963,800.0
2020-12-10 15:00:00,50.2,50.28,50.2,50.22,1475.0,41.1783,41.2439,41.1783,41.1947,1475.0
2020-12-10 15:05:00,50.23,50.26,50.19,50.19,1350.0,41.2029,41.2275,41.1701,41.1701,1350.0
2020-12-10 15:10:00,50.2,50.25,50.16,50.16,1226.0,41.1783,41.2193,41.1455,41.1455,1226.0
2020-12-10 15:15:00,50.22,50.36,50.19,50.35,3173.0,41.1947,41.3096,41.1701,41.3014,3173.0
2020-12-10 15:20:00,50.28,50.33,50.18,50.21,1900.0,41.2439,41.285,41.1619,41.1865,1900.0
2020-12-10 15:25:00,50.22,50.22,50.01,50.01,2200.0,41.1947,41.1947,41.0225,41.0225,2200.0
2020-12-10 15:30:00,50.05,50.38,50.05,50.15,2400.0,41.0553,41.326,41.0553,41.1373,2400.0
2020-12-10 15:35:00,50.14,50.14,49.98,50.0,3500.0,41.1291,41.1291,40.9979,41.0143,3500.0
2020-12-10 15:40:00,49.97,50.29,49.97,50.1,4116.0,40.9897,41.2522,40.9897,41.0963,4116.0
2020-12-10 15:45:00,50.11,50.21,50.08,50.08,2800.0,41.1045,41.1865,41.0799,41.0799,2800.0
2020-12-10 15:50:00,50.01,50.12,49.97,50.01,5799.0,41.0225,41.1127,40.9897,41.0225,5799.0
2020-12-10 15:55:00,50.0,50.1,49.89,49.93,10906.0,41.0143,41.0963,40.924,40.9568,10906.0
2020-12-11 09:30:00,50.06,50.22,49.29,49.47,5049.0,41.0635,41.1947,40.4319,40.5795,5049.0
2020-12-11 09:35:00,49.42,49.42,48.81,48.98,17378.0,40.5385,40.5385,40.0381,40.1776,17378.0
2020-12-11 09:40:00,49.06,49.42,48.95,49.15,12709.0,40.2432,40.5385,40.153,40.317,12709.0
2020-12-11 09:45:00,49.43,49.53,49.1,49.13,7417.0,40.5467,40.6287,40.276,40.3006,7417.0
2020-12-11 09:50:00,49.0,49.13,48.81,49.0,5075.0,40.194,40.3006,40.0381,40.194,5075.0
2020-12-11 09:55:00,48.97,49.5,48.97,49.43,2295.0,40.1694,40.6041,40.1694,40.5467,2295.0
2020-12-11 10:00:00,49.64,49.96,49.64,49.72,2287.0,40.719,40.9815,40.719,40.7846,2287.0
2020-12-11 10:05:00,49.62,49.7,49.53,49.55,600.0,40.7026,40.7682,40.6287,40.6451,600.0
2020-12-11 10:10:00,49.4,49.43,49.21,49.42,800.0,40.5221,40.5467,40.3662,40.5385,800.0
2020-12-11 10:15:00,49.56,49.69,49.5,49.69,1354.0,40.6533,40.76,40.6041,40.76,1354.0
2020-12-11 10:20:00,49.91,49.91,49.84,49.88,600.0,40.9404,40.9404,40.883,40.9158,600.0
2020-12-11 10:25:00,49.8,49.81,49.8,49.81,400.0,40.8502,40.8584,40.8502,40.8584,400.0
2020-12-11 10:30:00,49.55,49.85,49.55,49.85,600.0,40.6451,40.8912,40.6451,40.8912,600.0
2020-12-11 10:35:00,49.88,49.88,49.74,49.74,400.0,40.9158,40.9158,40.801,40.801,400.0
2020-12-11 10:40:00,49.88,49.92,49.86,49.86,940.0,40.9158,40.9486,40.8994,40.8994,940.0
2020-12-11 10:45:00,49.89,50.0,49.89,50.0,573.0,40.924,41.0143,40.924,41.0143,573.0
2020-12-11 10:50:00,49.96,49.96,49.86,49.89,300.0,40.9815,40.9815,40.8994,40.924,300.0
2020-12-11 10:55:00,50.0,50.19,50.0,50.17,5046.0,41.0143,41.1701,41.0143,41.1537,5046.0
2020-12-11 11:00:00,50.05,50.05,49.74,49.74,2125.0,41.0553,41.0553,40.801,40.801,2125.0
2020-12-11 11:05:00,49.72,49.9,49.72,49.8,2127.0,40.7846,40.9322,40.7846,40.8502,2127.0
2020-12-11 11:10:00,49.92,49.99,49.92,49.99,500.0,40.9486,41.0061,40.9486,41.0061,500.0
2020-12-11 11:15:00,50.03,50.04,49.88,49.88,900.0,41.0389,41.0471,40.9158,40.9158,900.0
2020-12-11 11:20:00,49.92,49.92,49.92,49.92,147.0,40.9486,40.9486,40.9486,40.9486,147.0
2020-12-11 11:25:00,49.69,49.69,49.69,49.69,100.0,40.76,40.76,40.76,40.76,100.0
2020-12-11 11:30:00,49.61,49.61,49.61,49.61,100.0,40.6944,40.6944,40.6944,40.6944,100.0
2020-12-11 11:35:00,49.54,49.54,49.43,49.43,403.0,40.6369,40.6369,40.5467,40.5467,403.0
2020-12-11 11:40:00,49.4,49.42,49.38,49.42,780.0,40.5221,40.5385,40.5057,40.5385,780.0
2020-12-11 11:45:00,49.29,49.33,49.29,49.33,400.0,40.4319,40.4647,40.4319,40.4647,400.0
2020-12-11 11:50:00,49.42,49.45,49.38,49.45,300.0,40.5385,40.5631,40.5057,40.5631,300.0
2020-12-11 11:55:00,49.47,49.47,49.38,49.43,300.0,40.5795,40.5795,40.5057,40.5467,300.0
2020-12-11 12:00:00,49.3,49.31,49.3,49.31,200.0,40.4401,40.4483,40.4401,40.4483,200.0
2020-12-11 12:05:00,49.3,49.47,49.3,49.45,600.0,40.4401,40.5795,40.4401,40.5631,600.0
2020-12-11 12:10:00,49.43,49.43,49.18,49.18,1050.0,40.5467,40.5467,40.3416,40.3416,1050.0
2020-12-11 12:15:00,49.14,49.14,49.13,49.13,300.0,40.3088,40.3088,40.3006,40.3006,300.0
2020-12-11 12:20:00,49.06,49.06,48.86,49.0,1600.0,40.2432,40.2432,40.0791,40.194,1600.0
2020-12-11 12:25:00,49.07,49.07,49.07,49.07,100.0,40.2514,40.2514,40.2514,40.2514,100.0
2020-12-11 12:30:00,49.08,49.08,49.0,49.0,700.0,40.2596,40.2596,40.194,40.194,700.0
2020-12-11 12:35:00,48.88,48.88,48.86,48.86,200.0,40.0956,40.0956,40.0791,40.0791,200.0
2020-12-11 12:40:00,48.95,48.95,48.81,48.81,230.0,40.153,40.153,40.0381,40.0381,230.0
2020-12-11 12:45:00,48.86,49.01,48.86,49.01,200.0,40.0791,40.2022,40.0791,40.2022,200.0
2020-12-11 12:50:00,49.14,49.14,49.14,49.14,200.0,40.3088,40.3088,40.3088,40.3088,200.0
2020-12-11 12:55:00,49.25,49.25,49.25,49.25,200.0,40.3991,40.3991,40.3991,40.3991,200.0
2020-12-11 13:00:00,49.28,49.6,49.28,49.52,1500.0,40.4237,40.6862,40.4237,40.6205,1500.0
2020-12-11 13:05:00,49.5,49.51,49.45,49.51,830.0,40.6041,40.6123,40.5631,40.6123,830.0
2020-12-11 13:10:00,49.49,49.57,49.46,49.57,500.0,40.5959,40.6615,40.5713,40.6615,500.0
2020-12-11 13:15:00,49.57,49.6,49.41,49.41,951.0,40.6615,40.6862,40.5303,40.5303,951.0
2020-12-11 13:20:00,49.29,49.36,49.29,49.36,200.0,40.4319,40.4893,40.4319,40.4893,200.0
2020-12-11 13:25:00,49.4,49.6,49.4,49.52,1300.0,40.5221,40.6862,40.5221,40.6205,1300.0
2020-12-11 13:30:00,49.52,49.54,49.52,49.54,283.0,40.6205,40.6369,40.6205,40.6369,283.0
2020-12-11 13:35:00,49.49,49.58,49.49,49.58,300.0,40.5959,40.6698,40.5959,40.6698,300.0
2020-12-11 13:40:00,49.58,49.58,49.58,49.58,100.0,40.6698,40.6698,40.6698,40.6698,100.0
2020-12-11 13:45:00,49.5,49.5,49.42,49.47,600.0,40.6041,40.6041,40.5385,40.5795,600.0
2020-12-11 13:50:00,49.46,49.72,49.46,49.72,800.0,40.5713,40.7846,40.5713,40.7846,800.0
2020-12-11 13:55:00,49.75,49.75,49.65,49.74,1727.0,40.8092,40.8092,40.7272,40.801,1727.0
2020-12-11 14:00:00,49.66,49.67,49.58,49.58,600.0,40.7354,40.7436,40.6698,40.6698,600.0
2020-12-11 14:05:00,49.51,49.56,49.51,49.56,500.0,40.6123,40.6533,40.6123,40.6533,500.0
2020-12-11 14:10:00,49.62,49.77,49.62,49.77,700.0,40.7026,40.8256,40.7026,40.8256,700.0
2020-12-11 14:15:00,49.73,49.85,49.73,49.85,200.0,40.7928,40.8912,40.7928,40.8912,200.0
2020-12-11 14:20:00,49.83,49.83,49.82,49.82,300.0,40.8748,40.8748,40.8666,40.8666,300.0
2020-12-11 14:25:00,49.81,49.81,49.59,49.67,1000.0,40.8584,40.8584,40.678,40.7436,1000.0
2020-12-11 14:30:00,49.67,49.71,49.65,49.65,1100.0,40.7436,40.7764,40.7272,40.7272,1100.0
2020-12-11 14:35:00,49.69,49.75,49.69,49.69,600.0,40.76,40.8092,40.76,40.76,600.0
2020-12-11 14:40:00,49.72,49.85,49.72,49.85,400.0,40.7846,40.8912,40.7846,40.8912,400.0
2020-12-11 14:45:00,49.9,49.92,49.83,49.87,1400.0,40.9322,40.9486,40.8748,40.9076,1400.0
2020-12-11 14:50:00,49.85,49.85,49.8,49.85,900.0,40.8912,40.8912,40.8502,40.8912,900.0
2020-12-11 14:55:00,49.94,49.95,49.91,49.91,1500.0,40.9651,40.9733,40.9404,40.9404,1500.0
2020-12-11 15:00:00,49.94,49.94,49.78,49.78,600.0,40.9651,40.9651,40.8338,40.8338,600.0
2020-12-11 15:05:00,49.64,49.77,49.64,49.74,800.0,40.719,40.8256,40.719,40.801,800.0
2020-12-11 15:10:00,49.8,49.91,49.78,49.9,1650.0,40.8502,40.9404,40.8338,40.9322,1650.0
2020-12-11 15:15:00,49.97,50.15,49.97,50.15,800.0,40.9897,41.1373,40.9897,41.1373,800.0
2020-12-11 15:20:00,50.15,50.15,49.97,49.97,1327.0,41.1373,41.1373,40.9897,40.9897,1327.0
2020-12-11 15:25:00,50.0,50.09,50.0,50.09,1200.0,41.0143,41.0881,41.0143,41.0881,1200.0
2020-12-11 15:30:00,50.08,50.26,50.05,50.16,2579.0,41.0799,41.2275,41.0553,41.1455,2579.0
2020-12-11 15:35:00,50.2,50.21,50.02,50.04,1100.0,41.1783,41.1865,41.0307,41.0471,1100.0
2020-12-11 15:40:00,49.99,50.09,49.82,49.82,600.0,41.0061,41.0881,40.8666,40.8666,600.0
2020-12-11 15:45:00,49.83,50.0,49.83,50.0,1845.0,40.8748,41.0143,40.8748,41.0143,1845.0
2020-12-11 15:50:00,50.05,50.15,50.03,50.08,6832.0,41.0553,41.1373,41.0389,41.0799,6832.0
2020-12-11 15:55:00,50.07,50.18,50.06,50.13,4990.0,41.0717,41.1619,41.0635,41.1209,4990.0
2020-12-14 09:30:00,51.33,51.41,50.25,50.39,5202.0,42.1052,42.1709,41.2193,41.3342,5202.0
2020-12-14 09:35:00,50.41,50.46,49.66,50.08,6224.0,41.3506,41.3916,40.7354,41.0799,6224.0
2020-12-14 09:40:00,50.05,50.94,49.93,50.85,6889.0,41.0553,41.7853,40.9568,41.7115,6889.0
2020-12-14 09:45:00,50.79,50.81,50.08,50.23,6100.0,41.6623,41.6787,41.0799,41.2029,6100.0
2020-12-14 09:50:00,50.2,50.31,50.0,50.05,6671.0,41.1783,41.2686,41.0143,41.0553,6671.0
2020-12-14 09:55:00,50.06,50.15,49.79,49.83,4278.0,41.0635,41.1373,40.842,40.8748,4278.0
2020-12-14 10:00:00,49.79,49.81,49.6,49.7,4900.0,40.842,40.8584,40.6862,40.7682,4900.0
2020-12-14 10:05:00,49.71,50.27,49.71,50.12,7079.0,40.7764,41.2357,40.7764,41.1127,7079.0
2020-12-14 10:10:00,50.16,50.27,49.72,49.72,3500.0,41.1455,41.2357,40.7846,40.7846,3500.0
2020-12-14 10:15:00,49.68,49.8,49.48,49.49,1200.0,40.7518,40.8502,40.5877,40.5959,1200.0
2020-12-14 10:20:00,49.59,49.59,49.08,49.08,1500.0,40.678,40.678,40.2596,40.2596,1500.0
2020-12-14 10:25:00,49.11,49.4,49.06,49.28,1700.0,40.2842,40.5221,40.2432,40.4237,1700.0
2020-12-14 10:30:00,49.38,49.55,49.3,49.46,1700.0,40.5057,40.6451,40.4401,40.5713,1700.0
2020-12-14 10:35:00,49.41,49.47,49.34,49.37,1300.0,40.5303,40.5795,40.4729,40.4975,1300.0
2020-12-14 10:40:00,49.36,49.36,49.19,49.2,1800.0,40.4893,40.4893,40.3498,40.358,1800.0
2020-12-14 10:45:00,49.08,49.11,48.75,48.75,4278.0,40.2596,40.2842,39.9889,39.9889,4278.0
2020-12-14 10:50:00,48.7,48.7,48.15,48.21,3702.0,39.9479,39.9479,39.4967,39.546,3702.0
2020-12-14 10:55:00,48.1,48.33,47.93,47.98,5310.0,39.4557,39.6444,39.3163,39.3573,5310.0
2020-12-14 11:00:00,48.01,48.01,47.74,47.9,2900.0,39.3819,39.3819,39.1604,39.2917,2900.0
2020-12-14 11:05:00,47.84,47.97,47.74,47.78,1589.0,39.2425,39.3491,39.1604,39.1932,1589.0
2020-12-14 11:10:00,47.75,48.18,47.75,48.18,969.0,39.1686,39.5214,39.1686,39.5214,969.0
2020-12-14 11:15:00,48.17,48.28,48.13,48.28,1717.0,39.5131,39.6034,39.4803,39.6034,1717.0
2020-12-14 11:20:00,48.34,48.45,48.25,48.45,724.0,39.6526,39.7428,39.5788,39.7428,724.0
2020-12-14 11:25:00,48.36,48.36,48.17,48.17,1100.0,39.669,39.669,39.5131,39.5131,1100.0
2020-12-14 11:30:00,48.12,48.41,48.1,48.38,4678.0,39.4721,39.71,39.4557,39.6854,4678.0
2020-12-14 11:35:00,48.32,48.44,48.32,48.42,600.0,39.6362,39.7346,39.6362,39.7182,600.0
2020-12-14 11:40:00,48.38,48.38,48.24,48.29,600.0,39.6854,39.6854,39.5706,39.6116,600.0
2020-12-14 11:45:00,48.43,48.46,48.36,48.36,800.0,39.7264,39.751,39.669,39.669,800.0
2020-12-14 11:50:00,48.34,48.34,48.34,48.34,100.0,39.6526,39.6526,39.6526,39.6526,100.0
2020-12-14 11:55:00,48.27,48.29,48.27,48.29,325.0,39.5952,39.6116,39.5952,39.6116,325.0
2020-12-14 12:00:00,48.38,48.58,48.38,48.58,534.0,39.6854,39.8495,39.6854,39.8495,534.0
2020-12-14 12:05:00,48.52,48.52,48.42,48.48,800.0,39.8002,39.8002,39.7182,39.7674,800.0
2020-12-14 12:10:00,48.58,48.6,48.43,48.43,639.0,39.8495,39.8659,39.7264,39.7264,639.0
2020-12-14 12:15:00,48.35,48.35,48.3,48.3,300.0,39.6608,39.6608,39.6198,39.6198,300.0
2020-12-14 12:20:00,48.31,48.33,48.24,48.27,600.0,39.628,39.6444,39.5706,39.5952,600.0
2020-12-14 12:25:00,48.2,48.26,48.19,48.26,1350.0,39.5378,39.587,39.5296,39.587,1350.0
2020-12-14 12:30:00,48.2,48.2,47.96,48.0,2150.0,39.5378,39.5378,39.3409,39.3737,2150.0
2020-12-14 12:35:00,48.03,48.03,47.95,48.0,1097.0,39.3983,39.3983,39.3327,39.3737,1097.0
2020-12-14 12:40:00,48.07,48.07,47.75,47.77,2187.0,39.4311,39.4311,39.1686,39.185,2187.0
2020-12-14 12:45:00,47.74,47.74,47.74,47.74,396.0,39.1604,39.1604,39.1604,39.1604,396.0
2020-12-14 12:50:00,47.83,48.02,47.83,48.02,800.0,39.2343,39.3901,39.2343,39.3901,800.0
2020-12-14 12:55:00,47.97,47.97,47.82,47.82,1147.0,39.3491,39.3491,39.226,39.226,1147.0
2020-12-14 13:00:00,47.8,48.04,47.8,48.03,700.0,39.2096,39.4065,39.2096,39.3983,700.0
2020-12-14 13:05:00,47.98,47.98,47.75,47.8,999.0,39.3573,39.3573,39.1686,39.2096,999.0
2020-12-14 13:10:00,47.76,47.76,47.72,47.75,500.0,39.1768,39.1768,39.144,39.1686,500.0
2020-12-14 13:15:00,47.7,47.79,47.59,47.79,824.0,39.1276,39.2014,39.0374,39.2014,824.0
2020-12-14 13:20:00,47.91,47.95,47.73,47.73,1266.0,39.2999,39.3327,39.1522,39.1522,1266.0
2020-12-14 13:25:00,47.81,47.92,47.81,47.92,300.0,39.2178,39.3081,39.2178,39.3081,300.0
2020-12-14 13:30:00,47.86,48.14,47.85,48.14,887.0,39.2589,39.4885,39.2507,39.4885,887.0
2020-12-14 13:35:00,48.13,48.13,48.04,48.04,1000.0,39.4803,39.4803,39.4065,39.4065,1000.0
2020-12-14 13:40:00,47.81,47.81,47.73,47.73,400.0,39.2178,39.2178,39.1522,39.1522,400.0
2020-12-14 13:45:00,47.73,47.73,47.59,47.59,1088.0,39.1522,39.1522,39.0374,39.0374,1088.0
2020-12-14 13:50:00,47.54,47.63,47.47,47.62,3250.0,38.9964,39.0702,38.9389,39.062,3250.0
2020-12-14 13:55:00,47.63,47.78,47.47,47.47,4648.0,39.0702,39.1932,38.9389,38.9389,4648.0
2020-12-14 14:00:00,47.5,47.68,47.5,47.66,600.0,38.9636,39.1112,38.9636,39.0948,600.0
2020-12-14 14:05:00,47.66,47.66,47.6,47.6,400.0,39.0948,39.0948,39.0456,39.0456,400.0
2020-12-14 14:10:00,47.52,47.52,47.43,47.47,2549.0,38.98,38.98,38.9061,38.9389,2549.0
2020-12-14 14:15:00,47.45,47.45,47.42,47.44,400.0,38.9225,38.9225,38.8979,38.9143,400.0
2020-12-14 14:20:00,47.45,47.48,47.44,47.48,400.0,38.9225,38.9472,38.9143,38.9472,400.0
2020-12-14 14:25:00,47.46,47.52,47.46,47.52,300.0,38.9307,38.98,38.9307,38.98,300.0
2020-12-14 14:30:00,47.52,47.54,47.52,47.54,300.0,38.98,38.9964,38.98,38.9964,300.0
2020-12-14 14:35:00,47.42,47.42,47.3,47.31,1203.0,38.8979,38.8979,38.7995,38.8077,1203.0
2020-12-14 14:40:00,47.35,47.38,47.35,47.38,455.0,38.8405,38.8651,38.8405,38.8651,455.0
2020-12-14 14:45:00,47.33,47.33,47.2,47.28,1505.0,38.8241,38.8241,38.7175,38.7831,1505.0
2020-12-14 14:50:00,47.35,47.42,47.29,47.36,2514.0,38.8405,38.8979,38.7913,38.8487,2514.0
2020-12-14 14:55:00,47.36,47.47,47.29,47.29,2165.0,38.8487,38.9389,38.7913,38.7913,2165.0
2020-12-14 15:00:00,47.27,47.34,47.25,47.3,2570.0,38.7749,38.8323,38.7585,38.7995,2570.0
2020-12-14 15:05:00,47.3,47.33,47.18,47.22,1805.0,38.7995,38.8241,38.7011,38.7339,1805.0
2020-12-14 15:10:00,47.2,47.25,47.17,47.22,1900.0,38.7175,38.7585,38.6929,38.7339,1900.0
2020-12-14 15:15:00,47.2,47.38,47.14,47.27,2300.0,38.7175,38.8651,38.6683,38.7749,2300.0
2020-12-14 15:20:00,47.26,47.27,47.21,47.27,900.0,38.7667,38.7749,38.7257,38.7749,900.0
2020-12-14 15:25:00,47.37,47.4,47.37,47.39,1200.0,38.8569,38.8815,38.8569,38.8733,1200.0
2020-12-14 15:30:00,47.4,47.4,47.03,47.07,2000.0,38.8815,38.8815,38.578,38.6108,2000.0
2020-12-14 15:35:00,47.1,47.15,46.97,47.02,3499.0,38.6354,38.6765,38.5288,38.5698,3499.0
2020-12-14 15:40:00,46.99,47.13,46.92,47.1,2532.0,38.5452,38.6601,38.4878,38.6354,2532.0
2020-12-14 15:45:00,47.12,47.17,46.94,46.98,10244.0,38.6518,38.6929,38.5042,38.537,10244.0
2020-12-14 15:50:00,46.99,47.3,46.99,47.18,8741.0,38.5452,38.7995,38.5452,38.7011,8741.0
2020-12-14 15:55:00,47.13,47.14,46.95,46.95,3700.0,38.6601,38.6683,38.5124,38.5124,3700.0
2020-12-15 09:30:00,47.92,48.38,47.85,48.38,5779.0,39.3081,39.6854,39.2507,39.6854,5779.0
2020-12-15 09:35:00,48.48,48.56,47.72,47.72,4700.0,39.7674,39.8331,39.144,39.144,4700.0
2020-12-15 09:40:00,47.68,48.02,47.55,47.77,2414.0,39.1112,39.3901,39.0046,39.185,2414.0
2020-12-15 09:45:00,47.69,47.69,47.0,47.08,2661.0,39.1194,39.1194,38.5534,38.619,2661.0
2020-12-15 09:50:00,47.05,47.29,46.98,47.21,1400.0,38.5944,38.7913,38.537,38.7257,1400.0
2020-12-15 09:55:00,47.14,47.16,46.79,46.79,1300.0,38.6683,38.6847,38.3812,38.3812,1300.0
2020-12-15 10:00:00,46.68,46.9,46.64,46.9,1000.0,38.2909,38.4714,38.2581,38.4714,1000.0
2020-12-15 10:05:00,47.04,47.23,47.04,47.12,8688.0,38.5862,38.7421,38.5862,38.6518,8688.0
2020-12-15 10:10:00,47.05,47.08,46.82,46.82,948.0,38.5944,38.619,38.4058,38.4058,948.0
2020-12-15 10:15:00,46.74,46.84,46.74,46.77,500.0,38.3401,38.4222,38.3401,38.3647,500.0
2020-12-15 10:20:00,46.51,46.51,46.29,46.29,1628.0,38.1515,38.1515,37.971,37.971,1628.0
2020-12-15 10:25:00,46.29,46.61,46.29,46.61,1100.0,37.971,38.2335,37.971,38.2335,1100.0
2020-12-15 10:30:00,46.6,46.77,46.6,46.77,823.0,38.2253,38.3647,38.2253,38.3647,823.0
2020-12-15 10:35:00,46.72,46.72,46.43,46.43,647.0,38.3237,38.3237,38.0859,38.0859,647.0
2020-12-15 10:40:00,46.27,46.45,46.25,46.45,600.0,37.9546,38.1023,37.9382,38.1023,600.0
2020-12-15 10:45:00,46.43,46.8,46.35,46.8,1700.0,38.0859,38.3894,38.0202,38.3894,1700.0
2020-12-15 10:50:00,46.73,46.79,46.63,46.71,1600.0,38.3319,38.3812,38.2499,38.3155,1600.0
2020-12-15 10:55:00,46.84,47.09,46.84,47.09,600.0,38.4222,38.6272,38.4222,38.6272,600.0
2020-12-15 11:00:00,47.05,47.05,46.91,46.92,500.0,38.5944,38.5944,38.4796,38.4878,500.0
2020-12-15 11:05:00,46.83,46.87,46.71,46.71,500.0,38.414,38.4468,38.3155,38.3155,500.0
2020-12-15 11:10:00,46.99,47.17,46.91,47.17,1000.0,38.5452,38.6929,38.4796,38.6929,1000.0
2020-12-15 11:15:00,47.03,47.08,47.03,47.08,225.0,38.578,38.619,38.578,38.619,225.0
2020-12-15 11:20:00,46.87,46.91,46.8,46.91,500.0,38.4468,38.4796,38.3894,38.4796,500.0
2020-12-15 11:25:00,47.2,47.4,47.2,47.25,1574.0,38.7175,38.8815,38.7175,38.7585,1574.0
2020-12-15 11:30:00,47.22,47.22,47.22,47.22,2993.0,38.7339,38.7339,38.7339,38.7339,2993.0
2020-12-15 11:35:00,47.09,47.15,47.01,47.15,400.0,38.6272,38.6765,38.5616,38.6765,400.0
2020-12-15 11:40:00,47.37,47.37,47.19,47.19,300.0,38.8569,38.8569,38.7093,38.7093,300.0
2020-12-15 11:45:00,47.11,47.13,47.11,47.13,3300.0,38.6436,38.6601,38.6436,38.6601,3300.0
2020-12-15 11:50:00,47.23,47.23,47.23,47.23,500.0,38.7421,38.7421,38.7421,38.7421,500.0
2020-12-15 11:55:00,47.09,47.1,47.09,47.1,200.0,38.6272,38.6354,38.6272,38.6354,200.0
2020-12-15 12:00:00,47.04,47.18,47.04,47.18,200.0,38.5862,38.7011,38.5862,38.7011,200.0
2020-12-15 12:05:00,47.09,47.12,47.0,47.04,600.0,38.6272,38.6518,38.5534,38.5862,600.0
2020-12-15 12:10:00,47.13,47.26,47.13,47.26,257.0,38.6601,38.7667,38.6601,38.7667,257.0
2020-12-15 12:15:00,47.26,47.26,47.26,47.26,0.0,38.7667,38.7667,38.7667,38.7667,0.0
2020-12-15 12:20:00,47.17,47.17,47.17,47.17,100.0,38.6929,38.6929,38.6929,38.6929,100.0
2020-12-15 12:25:00,47.17,47.17,47.17,47.17,0.0,38.6929,38.6929,38.6929,38.6929,0.0
2020-12-15 12:30:00,47.17,47.17,47.17,47.17,0.0,38.6929,38.6929,38.6929,38.6929,0.0
2020-12-15 12:35:00,47.44,47.46,47.44,47.46,480.0,38.9143,38.9307,38.9143,38.9307,480.0
2020-12-15 12:40:00,47.6,47.74,47.54,47.73,1509.0,39.0456,39.1604,38.9964,39.1522,1509.0
2020-12-15 12:45:00,47.78,47.78,47.78,47.78,100.0,39.1932,39.1932,39.1932,39.1932,100.0
2020-12-15 12:50:00,47.72,47.72,47.72,47.72,200.0,39.144,39.144,39.144,39.144,200.0
2020-12-15 12:55:00,47.76,47.83,47.76,47.83,600.0,39.1768,39.2343,39.1768,39.2343,600.0
2020-12-15 13:00:00,47.85,47.9,47.75,47.9,3021.0,39.2507,39.2917,39.1686,39.2917,3021.0
2020-12-15 13:05:00,47.95,47.95,47.76,47.76,600.0,39.3327,39.3327,39.1768,39.1768,600.0
2020-12-15 13:10:00,47.84,47.97,47.84,47.97,300.0,39.2425,39.3491,39.2425,39.3491,300.0
2020-12-15 13:15:00,47.87,47.91,47.87,47.91,300.0,39.2671,39.2999,39.2671,39.2999,300.0
2020-12-15 13:20:00,47.89,47.95,47.89,47.95,200.0,39.2835,39.3327,39.2835,39.3327,200.0
2020-12-15 13:25:00,47.84,47.84,47.84,47.84,100.0,39.2425,39.2425,39.2425,39.2425,100.0
2020-12-15 13:30:00,47.85,47.85,47.85,47.85,100.0,39.2507,39.2507,39.2507,39.2507,100.0
2020-12-15 13:35:00,47.96,48.08,47.9,47.92,2535.0,39.3409,39.4393,39.2917,39.3081,2535.0
2020-12-15 13:40:00,48.02,48.04,48.0,48.0,800.0,39.3901,39.4065,39.3737,39.3737,800.0
2020-12-15 13:45:00,47.96,48.18,47.95,48.16,5880.0,39.3409,39.5214,39.3327,39.5049,5880.0
2020-12-15 13:50:00,48.21,48.21,48.13,48.13,550.0,39.546,39.546,39.4803,39.4803,550.0
2020-12-15 13:55:00,48.15,48.15,48.15,48.15,1500.0,39.4967,39.4967,39.4967,39.4967,1500.0
2020-12-15 14:00:00,48.2,48.31,48.19,48.19,500.0,39.5378,39.628,39.5296,39.5296,500.0
2020-12-15 14:05:00,48.06,48.06,47.98,47.98,541.0,39.4229,39.4229,39.3573,39.3573,541.0
2020-12-15 14:10:00,47.89,48.0,47.88,48.0,1200.0,39.2835,39.3737,39.2753,39.3737,1200.0
2020-12-15 14:15:00,48.0,48.0,48.0,48.0,0.0,39.3737,39.3737,39.3737,39.3737,0.0
2020-12-15 14:20:00,48.07,48.07,48.07,48.07,200.0,39.4311,39.4311,39.4311,39.4311,200.0
2020-12-15 14:25:00,48.19,48.33,48.19,48.32,600.0,39.5296,39.6444,39.5296,39.6362,600.0
2020-12-15 14:30:00,48.32,48.32,48.32,48.32,0.0,39.6362,39.6362,39.6362,39.6362,0.0
2020-12-15 14:35:00,48.31,48.4,48.31,48.37,800.0,39.628,39.7018,39.628,39.6772,800.0
2020-12-15 14:40:00,48.37,48.37,48.37,48.37,0.0,39.6772,39.6772,39.6772,39.6772,0.0
2020-12-15 14:45:00,48.42,48.5,48.39,48.39,1900.0,39.7182,39.7838,39.6936,39.6936,1900.0
2020-12-15 14:50:00,48.4,48.48,48.32,48.34,1300.0,39.7018,39.7674,39.6362,39.6526,1300.0
2020-12-15 14:55:00,48.37,48.37,48.37,48.37,100.0,39.6772,39.6772,39.6772,39.6772,100.0
2020-12-15 15:00:00,48.37,48.37,48.37,48.37,0.0,39.6772,39.6772,39.6772,39.6772,0.0
2020-12-15 15:05:00,48.23,48.3,48.23,48.3,400.0,39.5624,39.6198,39.5624,39.6198,400.0
2020-12-15 15:10:00,48.32,48.4,48.32,48.37,1247.0,39.6362,39.7018,39.6362,39.6772,1247.0
2020-12-15 15:15:00,48.39,48.39,48.25,48.25,400.0,39.6936,39.6936,39.5788,39.5788,400.0
2020-12-15 15:20:00,48.2,48.24,48.2,48.22,400.0,39.5378,39.5706,39.5378,39.5542,400.0
2020-12-15 15:25:00,48.2,48.22,48.16,48.16,300.0,39.5378,39.5542,39.5049,39.5049,300.0
2020-12-15 15:30:00,48.14,48.14,48.08,48.14,2103.0,39.4885,39.4885,39.4393,39.4885,2103.0
2020-12-15 15:35:00,48.09,48.12,47.95,47.96,4059.0,39.4475,39.4721,39.3327,39.3409,4059.0
2020-12-15 15:40:00,47.99,48.07,47.98,48.06,1000.0,39.3655,39.4311,39.3573,39.4229,1000.0
2020-12-15 15:45:00,48.12,48.12,48.02,48.09,700.0,39.4721,39.4721,39.3901,39.4475,700.0
2020-12-15 15:50:00,48.18,48.18,48.0,48.0,3400.0,39.5214,39.5214,39.3737,39.3737,3400.0
2020-12-15 15:55:00,48.02,48.17,48.0,48.17,2849.0,39.3901,39.5131,39.3737,39.5131,2849.0
2020-12-16 09:30:00,48.07,48.07,47.66,47.66,1124.0,39.4311,39.4311,39.0948,39.0948,1124.0
2020-12-16 09:35:00,47.74,47.74,47.24,47.25,1200.0,39.1604,39.1604,38.7503,38.7585,1200.0
2020-12-16 09:40:00,47.64,47.64,47.46,47.46,900.0,39.0784,39.0784,38.9307,38.9307,900.0
2020-12-16 09:45:00,47.66,47.76,47.47,47.47,706.0,39.0948,39.1768,38.9389,38.9389,706.0
2020-12-16 09:50:00,47.44,48.04,47.44,47.61,1492.0,38.9143,39.4065,38.9143,39.0538,1492.0
2020-12-16 09:55:00,47.75,48.01,47.75,48.01,2236.0,39.1686,39.3819,39.1686,39.3819,2236.0
2020-12-16 10:00:00,47.99,47.99,47.6,47.64,900.0,39.3655,39.3655,39.0456,39.0784,900.0
2020-12-16 10:05:00,47.64,47.79,47.5,47.76,1809.0,39.0784,39.2014,38.9636,39.1768,1809.0
2020-12-16 10:10:00,47.77,47.95,47.75,47.75,5503.0,39.185,39.3327,39.1686,39.1686,5503.0
2020-12-16 10:15:00,47.83,47.85,47.65,47.65,1608.0,39.2343,39.2507,39.0866,39.0866,1608.0
2020-12-16 10:20:00,47.76,47.8,47.65,47.77,1700.0,39.1768,39.2096,39.0866,39.185,1700.0
2020-12-16 10:25:00,47.83,47.92,47.73,47.73,1380.0,39.2343,39.3081,39.1522,39.1522,1380.0
2020-12-16 10:30:00,47.76,48.17,47.76,48.13,2172.0,39.1768,39.5131,39.1768,39.4803,2172.0
2020-12-16 10:35:00,48.08,48.08,47.55,47.6,1109.0,39.4393,39.4393,39.0046,39.0456,1109.0
2020-12-16 10:40:00,47.45,47.52,47.42,47.51,841.0,38.9225,38.98,38.8979,38.9718,841.0
2020-12-16 10:45:00,47.38,47.42,47.37,47.41,900.0,38.8651,38.8979,38.8569,38.8897,900.0
2020-12-16 10:50:00,47.48,47.48,47.42,47.45,600.0,38.9472,38.9472,38.8979,38.9225,600.0
2020-12-16 10:55:00,47.21,47.27,47.17,47.27,796.0,38.7257,38.7749,38.6929,38.7749,796.0
2020-12-16 11:00:00,47.35,47.35,47.26,47.26,200.0,38.8405,38.8405,38.7667,38.7667,200.0
2020-12-16 11:05:00,47.03,47.15,47.03,47.1,1100.0,38.578,38.6765,38.578,38.6354,1100.0
2020-12-16 11:10:00,47.15,47.34,47.13,47.34,1471.0,38.6765,38.8323,38.6601,38.8323,1471.0
2020-12-16 11:15:00,47.47,47.47,47.34,47.34,700.0,38.9389,38.9389,38.8323,38.8323,700.0
2020-12-16 11:20:00,47.32,47.63,47.25,47.63,300.0,38.8159,39.0702,38.7585,39.0702,300.0
2020-12-16 11:25:00,47.63,47.68,47.63,47.65,500.0,39.0702,39.1112,39.0702,39.0866,500.0
2020-12-16 11:30:00,47.61,47.8,47.61,47.78,2800.0,39.0538,39.2096,39.0538,39.1932,2800.0
2020-12-16 11:35:00,47.82,47.99,47.81,47.81,1923.0,39.226,39.3655,39.2178,39.2178,1923.0
2020-12-16 11:40:00,47.87,47.98,47.87,47.97,1597.0,39.2671,39.3573,39.2671,39.3491,1597.0
2020-12-16 11:45:00,48.0,48.06,47.96,48.01,2300.0,39.3737,39.4229,39.3409,39.3819,2300.0
2020-12-16 11:50:00,47.92,48.06,47.9,48.05,1020.0,39.3081,39.4229,39.2917,39.4147,1020.0
2020-12-16 11:55:00,48.09,48.15,48.09,48.15,1100.0,39.4475,39.4967,39.4475,39.4967,1100.0
2020-12-16 12:00:00,48.25,48.25,48.1,48.1,1600.0,39.5788,39.5788,39.4557,39.4557,1600.0
2020-12-16 12:05:00,48.02,48.07,48.02,48.06,585.0,39.3901,39.4311,39.3901,39.4229,585.0
2020-12-16 12:10:00,48.08,48.08,47.99,47.99,400.0,39.4393,39.4393,39.3655,39.3655,400.0
2020-12-16 12:15:00,48.05,48.1,48.0,48.1,700.0,39.4147,39.4557,39.3737,39.4557,700.0
2020-12-16 12:20:00,48.25,48.3,48.2,48.3,700.0,39.5788,39.6198,39.5378,39.6198,700.0
2020-12-16 12:25:00,48.34,48.34,48.17,48.17,400.0,39.6526,39.6526,39.5131,39.5131,400.0
2020-12-16 12:30:00,48.08,48.25,48.08,48.25,400.0,39.4393,39.5788,39.4393,39.5788,400.0
2020-12-16 12:35:00,48.22,48.22,48.22,48.22,100.0,39.5542,39.5542,39.5542,39.5542,100.0
2020-12-16 12:40:00,48.24,48.3,48.24,48.3,300.0,39.5706,39.6198,39.5706,39.6198,300.0
2020-12-16 12:45:00,48.29,48.29,48.23,48.23,200.0,39.6116,39.6116,39.5624,39.5624,200.0
2020-12-16 12:50:00,48.21,48.25,48.21,48.25,519.0,39.546,39.5788,39.546,39.5788,519.0
2020-12-16 12:55:00,48.25,48.37,48.25,48.37,1500.0,39.5788,39.6772,39.5788,39.6772,1500.0
2020-12-16 13:00:00,48.37,48.44,48.37,48.37,500.0,39.6772,39.7346,39.6772,39.6772,500.0
2020-12-16 13:05:00,48.37,48.4,48.35,48.4,500.0,39.6772,39.7018,39.6608,39.7018,500.0
2020-12-16 13:10:00,48.4,48.4,48.32,48.32,400.0,39.7018,39.7018,39.6362,39.6362,400.0
2020-12-16 13:15:00,48.31,48.38,48.31,48.31,500.0,39.628,39.6854,39.628,39.628,500.0
2020-12-16 13:20:00,48.24,48.24,48.03,48.03,700.0,39.5706,39.5706,39.3983,39.3983,700.0
2020-12-16 13:25:00,47.95,48.14,47.95,48.14,700.0,39.3327,39.4885,39.3327,39.4885,700.0
2020-12-16 13:30:00,48.21,48.21,48.1,48.13,600.0,39.546,39.546,39.4557,39.4803,600.0
2020-12-16 13:35:00,48.16,48.16,48.13,48.14,700.0,39.5049,39.5049,39.4803,39.4885,700.0
2020-12-16 13:40:00,48.07,48.07,48.07,48.07,200.0,39.4311,39.4311,39.4311,39.4311,200.0
2020-12-16 13:45:00,48.14,48.19,48.1,48.19,500.0,39.4885,39.5296,39.4557,39.5296,500.0
2020-12-16 13:50:00,48.13,48.13,48.09,48.09,300.0,39.4803,39.4803,39.4475,39.4475,300.0
2020-12-16 13:55:00,48.09,48.09,48.02,48.03,300.0,39.4475,39.4475,39.3901,39.3983,300.0
2020-12-16 14:00:00,48.01,48.08,47.91,48.07,900.0,39.3819,39.4393,39.2999,39.4311,900.0
2020-12-16 14:05:00,48.05,48.05,47.9,47.9,1100.0,39.4147,39.4147,39.2917,39.2917,1100.0
2020-12-16 14:10:00,47.92,47.92,47.84,47.92,700.0,39.3081,39.3081,39.2425,39.3081,700.0
2020-12-16 14:15:00,47.94,47.96,47.74,47.74,500.0,39.3245,39.3409,39.1604,39.1604,500.0
2020-12-16 14:20:00,47.77,47.84,47.76,47.84,400.0,39.185,39.2425,39.1768,39.2425,400.0
2020-12-16 14:25:00,47.8,47.8,47.68,47.74,1600.0,39.2096,39.2096,39.1112,39.1604,1600.0
2020-12-16 14:30:00,47.76,47.76,47.63,47.63,200.0,39.1768,39.1768,39.0702,39.0702,200.0
2020-12-16 14:35:00,47.69,47.79,47.69,47.79,752.0,39.1194,39.2014,39.1194,39.2014,752.0
2020-12-16 14:40:00,47.75,47.75,47.67,47.7,810.0,39.1686,39.1686,39.103,39.1276,810.0
2020-12-16 14:45:00,47.57,47.61,47.55,47.6,1000.0,39.021,39.0538,39.0046,39.0456,1000.0
2020-12-16 14:50:00,47.6,47.62,47.57,47.61,884.0,39.0456,39.062,39.021,39.0538,884.0
2020-12-16 14:55:00,47.55,47.61,47.55,47.61,400.0,39.0046,39.0538,39.0046,39.0538,400.0
2020-12-16 15:00:00,47.6,47.61,47.54,47.54,1200.0,39.0456,39.0538,38.9964,38.9964,1200.0
2020-12-16 15:05:00,47.56,47.56,47.36,47.36,600.0,39.0128,39.0128,38.8487,38.8487,600.0
2020-12-16 15:10:00,47.43,47.68,47.43,47.62,967.0,38.9061,39.1112,38.9061,39.062,967.0
2020-12-16 15:15:00,47.78,47.89,47.78,47.83,1200.0,39.1932,39.2835,39.1932,39.2343,1200.0
2020-12-16 15:20:00,47.82,47.82,47.72,47.8,700.0,39.226,39.226,39.144,39.2096,700.0
2020-12-16 15:25:00,47.68,47.69,47.6,47.65,1000.0,39.1112,39.1194,39.0456,39.0866,1000.0
2020-12-16 15:30:00,47.75,47.93,47.75,47.81,1300.0,39.1686,39.3163,39.1686,39.2178,1300.0
2020-12-16 15:35:00,47.74,47.74,47.67,47.68,925.0,39.1604,39.1604,39.103,39.1112,925.0
2020-12-16 15:40:00,47.62,47.64,47.42,47.42,1100.0,39.062,39.0784,38.8979,38.8979,1100.0
2020-12-16 15:45:00,47.45,47.76,47.45,47.74,2400.0,38.9225,39.1768,38.9225,39.1604,2400.0
2020-12-16 15:50:00,47.73,47.77,47.69,47.76,3400.0,39.1522,39.185,39.1194,39.1768,3400.0
2020-12-16 15:55:00,47.75,47.83,47.61,47.61,6100.0,39.1686,39.2343,39.0538,39.0538,6100.0
2020-12-17 09:30:00,48.17,48.17,47.56,47.56,1500.0,39.5131,39.5131,39.0128,39.0128,1500.0
2020-12-17 09:35:00,47.52,47.9,47.39,47.71,1400.0,38.98,39.2917,38.8733,39.1358,1400.0
2020-12-17 09:40:00,47.78,47.78,47.56,47.63,1800.0,39.1932,39.1932,39.0128,39.0702,1800.0
2020-12-17 09:45:00,47.65,47.76,47.5,47.75,2200.0,39.0866,39.1768,38.9636,39.1686,2200.0
2020-12-17 09:50:00,47.86,47.94,47.63,47.63,1369.0,39.2589,39.3245,39.0702,39.0702,1369.0
2020-12-17 09:55:00,47.61,47.61,47.34,47.37,2100.0,39.0538,39.0538,38.8323,38.8569,2100.0
2020-12-17 10:00:00,47.38,47.38,47.12,47.12,4033.0,38.8651,38.8651,38.6518,38.6518,4033.0
2020-12-17 10:05:00,47.14,47.4,47.1,47.25,1600.0,38.6683,38.8815,38.6354,38.7585,1600.0
2020-12-17 10:10:00,47.17,47.17,47.04,47.11,1900.0,38.6929,38.6929,38.5862,38.6436,1900.0
2020-12-17 10:15:00,47.26,47.26,47.03,47.05,2100.0,38.7667,38.7667,38.578,38.5944,2100.0
2020-12-17 10:20:00,46.99,47.0,46.84,47.0,2200.0,38.5452,38.5534,38.4222,38.5534,2200.0
2020-12-17 10:25:00,47.1,47.22,47.03,47.16,1500.0,38.6354,38.7339,38.578,38.6847,1500.0
2020-12-17 10:30:00,47.21,47.23,46.93,46.93,1365.0,38.7257,38.7421,38.496,38.496,1365.0
2020-12-17 10:35:00,46.91,47.06,46.72,46.96,4029.0,38.4796,38.6026,38.3237,38.5206,4029.0
2020-12-17 10:40:00,46.66,46.72,46.61,46.62,1300.0,38.2745,38.3237,38.2335,38.2417,1300.0
2020-12-17 10:45:00,46.67,47.18,46.67,47.16,1400.0,38.2827,38.7011,38.2827,38.6847,1400.0
2020-12-17 10:50:00,47.15,47.15,46.98,46.98,1200.0,38.6765,38.6765,38.537,38.537,1200.0
2020-12-17 10:55:00,46.96,47.0,46.88,47.0,1400.0,38.5206,38.5534,38.455,38.5534,1400.0
2020-12-17 11:00:00,47.18,47.26,47.16,47.22,4250.0,38.7011,38.7667,38.6847,38.7339,4250.0
2020-12-17 11:05:00,47.25,47.25,47.04,47.17,1100.0,38.7585,38.7585,38.5862,38.6929,1100.0
2020-12-17 11:10:00,47.27,47.57,47.26,47.54,3638.0,38.7749,39.021,38.7667,38.9964,3638.0
2020-12-17 11:15:00,47.5,47.5,47.14,47.14,500.0,38.9636,38.9636,38.6683,38.6683,500.0
2020-12-17 11:20:00,47.09,47.16,47.09,47.16,1200.0,38.6272,38.6847,38.6272,38.6847,1200.0
2020-12-17 11:25:00,47.08,47.15,47.08,47.12,900.0,38.619,38.6765,38.619,38.6518,900.0
2020-12-17 11:30:00,46.96,47.01,46.91,46.98,1700.0,38.5206,38.5616,38.4796,38.537,1700.0
2020-12-17 11:35:00,46.92,47.07,46.92,47.01,701.0,38.4878,38.6108,38.4878,38.5616,701.0
2020-12-17 11:40:00,46.99,47.05,46.96,46.96,800.0,38.5452,38.5944,38.5206,38.5206,800.0
2020-12-17 11:45:00,46.88,46.95,46.85,46.92,600.0,38.455,38.5124,38.4304,38.4878,600.0
2020-12-17 11:50:00,46.81,46.82,46.75,46.77,600.0,38.3976,38.4058,38.3483,38.3647,600.0
2020-12-17 11:55:00,46.81,46.99,46.79,46.97,700.0,38.3976,38.5452,38.3812,38.5288,700.0
2020-12-17 12:00:00,47.06,47.09,47.0,47.0,600.0,38.6026,38.6272,38.5534,38.5534,600.0
2020-12-17 12:05:00,46.94,46.94,46.9,46.9,200.0,38.5042,38.5042,38.4714,38.4714,200.0
2020-12-17 12:10:00,47.0,47.22,47.0,47.2,500.0,38.5534,38.7339,38.5534,38.7175,500.0
2020-12-17 12:15:00,47.15,47.17,47.15,47.17,600.0,38.6765,38.6929,38.6765,38.6929,600.0
2020-12-17 12:20:00,47.22,47.22,47.13,47.14,600.0,38.7339,38.7339,38.6601,38.6683,600.0
2020-12-17 12:25:00,47.16,47.24,47.15,47.24,500.0,38.6847,38.7503,38.6765,38.7503,500.0
2020-12-17 12:30:00,47.22,47.31,47.22,47.31,600.0,38.7339,38.8077,38.7339,38.8077,600.0
2020-12-17 12:35:00,47.32,47.35,47.32,47.33,500.0,38.8159,38.8405,38.8159,38.8241,500.0
2020-12-17 12:40:00,47.35,47.35,47.22,47.22,500.0,38.8405,38.8405,38.7339,38.7339,500.0
2020-12-17 12:45:00,47.2,47.2,47.1,47.11,500.0,38.7175,38.7175,38.6354,38.6436,500.0
2020-12-17 12:50:00,47.06,47.2,47.06,47.15,1650.0,38.6026,38.7175,38.6026,38.6765,1650.0
2020-12-17 12:55:00,47.14,47.19,47.1,47.19,3310.0,38.6683,38.7093,38.6354,38.7093,3310.0
2020-12-17 13:00:00,47.13,47.13,46.99,47.08,1959.0,38.6601,38.6601,38.5452,38.619,1959.0
2020-12-17 13:05:00,47.06,47.17,47.06,47.17,2443.0,38.6026,38.6929,38.6026,38.6929,2443.0
2020-12-17 13:10:00,47.22,47.22,47.21,47.21,200.0,38.7339,38.7339,38.7257,38.7257,200.0
2020-12-17 13:15:00,47.23,47.26,47.23,47.25,700.0,38.7421,38.7667,38.7421,38.7585,700.0
2020-12-17 13:20:00,47.27,47.32,47.27,47.3,500.0,38.7749,38.8159,38.7749,38.7995,500.0
2020-12-17 13:25:00,47.25,47.3,47.25,47.3,300.0,38.7585,38.7995,38.7585,38.7995,300.0
2020-12-17 13:30:00,47.27,47.29,47.23,47.29,500.0,38.7749,38.7913,38.7421,38.7913,500.0
2020-12-17 13:35:00,47.27,47.34,47.27,47.34,800.0,38.7749,38.8323,38.7749,38.8323,800.0
2020-12-17 13:40:00,47.38,47.38,47.28,47.3,1100.0,38.8651,38.8651,38.7831,38.7995,1100.0
2020-12-17 13:45:00,47.33,47.35,47.28,47.28,800.0,38.8241,38.8405,38.7831,38.7831,800.0
2020-12-17 13:50:00,47.23,47.26,47.23,47.26,400.0,38.7421,38.7667,38.7421,38.7667,400.0
2020-12-17 13:55:00,47.25,47.32,47.25,47.32,1350.0,38.7585,38.8159,38.7585,38.8159,1350.0
2020-12-17 14:00:00,47.34,47.35,47.31,47.33,700.0,38.8323,38.8405,38.8077,38.8241,700.0
2020-12-17 14:05:00,47.34,47.4,47.33,47.38,5039.0,38.8323,38.8815,38.8241,38.8651,5039.0
2020-12-17 14:10:00,47.4,47.4,47.35,47.37,2000.0,38.8815,38.8815,38.8405,38.8569,2000.0
2020-12-17 14:15:00,47.37,47.37,47.28,47.33,500.0,38.8569,38.8569,38.7831,38.8241,500.0
2020-12-17 14:20:00,47.32,47.44,47.32,47.38,1498.0,38.8159,38.9143,38.8159,38.8651,1498.0
2020-12-17 14:25:00,47.33,47.35,47.31,47.31,600.0,38.8241,38.8405,38.8077,38.8077,600.0
2020-12-17 14:30:00,47.36,47.41,47.35,47.36,1130.0,38.8487,38.8897,38.8405,38.8487,1130.0
2020-12-17 14:35:00,47.35,47.47,47.35,47.47,1150.0,38.8405,38.9389,38.8405,38.9389,1150.0
2020-12-17 14:40:00,47.5,47.58,47.48,47.53,2800.0,38.9636,39.0292,38.9472,38.9882,2800.0
2020-12-17 14:45:00,47.54,47.56,47.5,47.5,4852.0,38.9964,39.0128,38.9636,38.9636,4852.0
2020-12-17 14:50:00,47.51,47.59,47.5,47.58,1800.0,38.9718,39.0374,38.9636,39.0292,1800.0
2020-12-17 14:55:00,47.6,47.64,47.57,47.64,3270.0,39.0456,39.0784,39.021,39.0784,3270.0
2020-12-17 15:00:00,47.73,47.75,47.64,47.67,3057.0,39.1522,39.1686,39.0784,39.103,3057.0
2020-12-17 15:05:00,47.64,47.64,47.47,47.47,800.0,39.0784,39.0784,38.9389,38.9389,800.0
2020-12-17 15:10:00,47.46,47.48,47.41,47.44,800.0,38.9307,38.9472,38.8897,38.9143,800.0
2020-12-17 15:15:00,47.5,47.6,47.5,47.51,1720.0,38.9636,39.0456,38.9636,38.9718,1720.0
2020-12-17 15:20:00,47.53,47.53,47.43,47.43,980.0,38.9882,38.9882,38.9061,38.9061,980.0
2020-12-17 15:25:00,47.43,47.52,47.43,47.45,1300.0,38.9061,38.98,38.9061,38.9225,1300.0
2020-12-17 15:30:00,47.31,47.31,47.17,47.17,908.0,38.8077,38.8077,38.6929,38.6929,908.0
2020-12-17 15:35:00,47.18,47.38,47.15,47.38,1300.0,38.7011,38.8651,38.6765,38.8651,1300.0
2020-12-17 15:40:00,47.33,47.38,47.3,47.37,2213.0,38.8241,38.8651,38.7995,38.8569,2213.0
2020-12-17 15:45:00,47.29,47.29,47.19,47.21,3160.0,38.7913,38.7913,38.7093,38.7257,3160.0
2020-12-17 15:50:00,47.21,47.35,47.21,47.33,7129.0,38.7257,38.8405,38.7257,38.8241,7129.0
2020-12-17 15:55:00,47.32,47.38,47.26,47.37,5561.0,38.8159,38.8651,38.7667,38.8569,5561.0
2020-12-18 09:30:00,46.51,47.64,46.51,47.64,4740.0,38.1515,39.0784,38.1515,39.0784,4740.0
2020-12-18 09:35:00,47.65,47.66,47.16,47.2,2100.0,39.0866,39.0948,38.6847,38.7175,2100.0
2020-12-18 09:40:00,47.3,47.7,47.15,47.2,8679.0,38.7995,39.1276,38.6765,38.7175,8679.0
2020-12-18 09:45:00,47.17,47.18,46.83,46.89,1700.0,38.6929,38.7011,38.414,38.4632,1700.0
2020-12-18 09:50:00,46.8,46.9,46.69,46.78,900.0,38.3894,38.4714,38.2991,38.373,900.0
2020-12-18 09:55:00,46.68,47.01,46.59,46.79,2836.0,38.2909,38.5616,38.2171,38.3812,2836.0
2020-12-18 10:00:00,46.69,47.12,46.68,47.04,2451.0,38.2991,38.6518,38.2909,38.5862,2451.0
2020-12-18 10:05:00,47.1,47.18,46.95,47.1,2300.0,38.6354,38.7011,38.5124,38.6354,2300.0
2020-12-18 10:10:00,47.28,47.65,47.25,47.58,3100.0,38.7831,39.0866,38.7585,39.0292,3100.0
2020-12-18 10:15:00,47.53,47.53,47.18,47.18,1855.0,38.9882,38.9882,38.7011,38.7011,1855.0
2020-12-18 10:20:00,47.19,47.29,46.95,47.29,1700.0,38.7093,38.7913,38.5124,38.7913,1700.0
2020-12-18 10:25:00,47.32,47.45,47.29,47.37,700.0,38.8159,38.9225,38.7913,38.8569,700.0
2020-12-18 10:30:00,47.38,47.49,47.34,47.43,1623.0,38.8651,38.9554,38.8323,38.9061,1623.0
2020-12-18 10:35:00,47.59,47.59,47.42,47.53,1000.0,39.0374,39.0374,38.8979,38.9882,1000.0
2020-12-18 10:40:00,47.54,47.54,47.34,47.36,1100.0,38.9964,38.9964,38.8323,38.8487,1100.0
2020-12-18 10:45:00,47.33,47.33,46.92,46.94,1700.0,38.8241,38.8241,38.4878,38.5042,1700.0
2020-12-18 10:50:00,46.88,47.15,46.79,47.14,2288.0,38.455,38.6765,38.3812,38.6683,2288.0
2020-12-18 10:55:00,47.12,47.13,46.94,46.95,889.0,38.6518,38.6601,38.5042,38.5124,889.0
2020-12-18 11:00:00,46.99,47.06,46.95,46.95,700.0,38.5452,38.6026,38.5124,38.5124,700.0
2020-12-18 11:05:00,46.91,46.93,46.86,46.88,1128.0,38.4796,38.496,38.4386,38.455,1128.0
2020-12-18 11:10:00,47.08,47.08,46.77,46.77,2313.0,38.619,38.619,38.3647,38.3647,2313.0
2020-12-18 11:15:00,46.76,46.97,46.68,46.96,789.0,38.3565,38.5288,38.2909,38.5206,789.0
2020-12-18 11:20:00,47.09,47.11,47.0,47.0,683.0,38.6272,38.6436,38.5534,38.5534,683.0
2020-12-18 11:25:00,47.03,47.03,46.68,46.7,1526.0,38.578,38.578,38.2909,38.3073,1526.0
2020-12-18 11:30:00,46.67,46.7,46.65,46.69,572.0,38.2827,38.3073,38.2663,38.2991,572.0
2020-12-18 11:35:00,46.62,46.67,46.55,46.55,745.0,38.2417,38.2827,38.1843,38.1843,745.0
2020-12-18 11:40:00,46.54,46.54,46.38,46.42,2352.0,38.1761,38.1761,38.0448,38.0776,2352.0
2020-12-18 11:45:00,46.4,46.4,46.4,46.4,200.0,38.0612,38.0612,38.0612,38.0612,200.0
2020-12-18 11:50:00,46.53,46.53,46.53,46.53,100.0,38.1679,38.1679,38.1679,38.1679,100.0
2020-12-18 11:55:00,46.46,46.5,46.46,46.5,363.0,38.1105,38.1433,38.1105,38.1433,363.0
2020-12-18 12:00:00,46.36,46.42,46.34,46.42,300.0,38.0284,38.0776,38.012,38.0776,300.0
2020-12-18 12:05:00,46.47,46.56,46.43,46.46,800.0,38.1187,38.1925,38.0859,38.1105,800.0
2020-12-18 12:10:00,46.39,46.44,46.39,46.44,200.0,38.053,38.0941,38.053,38.0941,200.0
2020-12-18 12:15:00,46.48,46.54,46.48,46.52,1000.0,38.1269,38.1761,38.1269,38.1597,1000.0
2020-12-18 12:20:00,46.38,46.38,46.35,46.36,700.0,38.0448,38.0448,38.0202,38.0284,700.0
2020-12-18 12:25:00,46.3,46.36,46.3,46.35,900.0,37.9792,38.0284,37.9792,38.0202,900.0
2020-12-18 12:30:00,46.3,46.35,46.3,46.35,200.0,37.9792,38.0202,37.9792,38.0202,200.0
2020-12-18 12:35:00,46.34,46.38,46.34,46.38,500.0,38.012,38.0448,38.012,38.0448,500.0
2020-12-18 12:40:00,46.42,46.46,46.42,46.43,400.0,38.0776,38.1105,38.0776,38.0859,400.0
2020-12-18 12:45:00,46.37,46.39,46.3,46.3,4876.0,38.0366,38.053,37.9792,37.9792,4876.0
2020-12-18 12:50:00,46.28,46.29,46.25,46.26,3827.0,37.9628,37.971,37.9382,37.9464,3827.0
2020-12-18 12:55:00,46.27,46.33,46.27,46.32,1000.0,37.9546,38.0038,37.9546,37.9956,1000.0
2020-12-18 13:00:00,46.29,46.29,46.15,46.15,900.0,37.971,37.971,37.8562,37.8562,900.0
2020-12-18 13:05:00,46.14,46.25,46.14,46.25,700.0,37.848,37.9382,37.848,37.9382,700.0
2020-12-18 13:10:00,46.28,46.28,46.21,46.24,1000.0,37.9628,37.9628,37.9054,37.93,1000.0
2020-12-18 13:15:00,46.3,46.32,46.29,46.29,1400.0,37.9792,37.9956,37.971,37.971,1400.0
2020-12-18 13:20:00,46.05,46.05,45.69,45.88,3245.0,37.7741,37.7741,37.4788,37.6347,3245.0
2020-12-18 13:25:00,45.91,46.04,45.88,46.04,3200.0,37.6593,37.7659,37.6347,37.7659,3200.0
2020-12-18 13:30:00,45.99,46.02,45.91,45.92,1900.0,37.7249,37.7495,37.6593,37.6675,1900.0
2020-12-18 13:35:00,45.92,46.06,45.9,46.06,1300.0,37.6675,37.7823,37.6511,37.7823,1300.0
2020-12-18 13:40:00,46.03,46.03,45.96,45.96,400.0,37.7577,37.7577,37.7003,37.7003,400.0
2020-12-18 13:45:00,46.0,46.05,45.97,45.97,1000.0,37.7331,37.7741,37.7085,37.7085,1000.0
2020-12-18 13:50:00,45.94,45.98,45.9,45.9,1375.0,37.6839,37.7167,37.6511,37.6511,1375.0
2020-12-18 13:55:00,45.86,45.92,45.79,45.79,1405.0,37.6183,37.6675,37.5609,37.5609,1405.0
2020-12-18 14:00:00,45.74,45.76,45.67,45.67,1216.0,37.5199,37.5363,37.4624,37.4624,1216.0
2020-12-18 14:05:00,45.6,45.76,45.55,45.72,5374.0,37.405,37.5363,37.364,37.5034,5374.0
2020-12-18 14:10:00,45.63,45.63,45.57,45.57,1000.0,37.4296,37.4296,37.3804,37.3804,1000.0
2020-12-18 14:15:00,45.5,45.63,45.44,45.59,1896.0,37.323,37.4296,37.2738,37.3968,1896.0
2020-12-18 14:20:00,45.6,45.65,45.51,45.51,1272.0,37.405,37.446,37.3312,37.3312,1272.0
2020-12-18 14:25:00,45.57,45.57,45.48,45.55,1203.0,37.3804,37.3804,37.3066,37.364,1203.0
2020-12-18 14:30:00,45.61,45.61,45.44,45.5,1000.0,37.4132,37.4132,37.2738,37.323,1000.0
2020-12-18 14:35:00,45.45,45.47,45.39,45.45,2416.0,37.282,37.2984,37.2328,37.282,2416.0
2020-12-18 14:40:00,45.45,45.53,45.38,45.38,2513.0,37.282,37.3476,37.2246,37.2246,2513.0
2020-12-18 14:45:00,45.43,45.72,45.43,45.72,2284.0,37.2656,37.5034,37.2656,37.5034,2284.0
2020-12-18 14:50:00,45.77,45.83,45.76,45.78,3021.0,37.5445,37.5937,37.5363,37.5527,3021.0
2020-12-18 14:55:00,45.79,45.79,45.66,45.69,1200.0,37.5609,37.5609,37.4542,37.4788,1200.0
2020-12-18 15:00:00,45.76,45.8,45.71,45.75,1708.0,37.5363,37.5691,37.4952,37.5281,1708.0
2020-12-18 15:05:00,45.77,45.89,45.71,45.73,8148.0,37.5445,37.6429,37.4952,37.5117,8148.0
2020-12-18 15:10:00,45.73,45.73,45.62,45.65,2125.0,37.5117,37.5117,37.4214,37.446,2125.0
2020-12-18 15:15:00,45.64,45.76,45.62,45.62,3800.0,37.4378,37.5363,37.4214,37.4214,3800.0
2020-12-18 15:20:00,45.64,45.66,45.5,45.66,2729.0,37.4378,37.4542,37.323,37.4542,2729.0
2020-12-18 15:25:00,45.64,45.7,45.55,45.56,3885.0,37.4378,37.487,37.364,37.3722,3885.0
2020-12-18 15:30:00,45.59,45.62,45.52,45.58,2844.0,37.3968,37.4214,37.3394,37.3886,2844.0
2020-12-18 15:35:00,45.58,45.62,45.5,45.52,4100.0,37.3886,37.4214,37.323,37.3394,4100.0
2020-12-18 15:40:00,45.55,45.81,45.51,45.76,2597.0,37.364,37.5773,37.3312,37.5363,2597.0
2020-12-18 15:45:00,45.82,46.0,45.63,45.89,3800.0,37.5855,37.7331,37.4296,37.6429,3800.0
2020-12-18 15:50:00,45.85,45.86,45.67,45.69,12438.0,37.6101,37.6183,37.4624,37.4788,12438.0
2020-12-18 15:55:00,45.75,45.93,45.7,45.83,10667.0,37.5281,37.6757,37.487,37.5937,10667.0
2020-12-21 09:30:00,42.22,43.2,42.0,43.04,9001.0,34.6324,35.4363,34.452,35.3051,9001.0
2020-12-21 09:35:00,43.35,43.5,42.83,42.83,55149.0,35.5594,35.6824,35.1328,35.1328,55149.0
2020-12-21 09:40:00,42.87,43.32,42.87,42.96,34681.0,35.1656,35.5348,35.1656,35.2395,34681.0
2020-12-21 09:45:00,43.0,43.35,42.91,43.35,9776.0,35.2723,35.5594,35.1984,35.5594,9776.0
2020-12-21 09:50:00,43.3,43.42,43.19,43.25,9377.0,35.5184,35.6168,35.4281,35.4773,9377.0
2020-12-21 09:55:00,43.22,43.32,42.92,43.0,4588.0,35.4527,35.5348,35.2066,35.2723,4588.0
2020-12-21 10:00:00,42.93,43.17,42.68,42.74,7555.0,35.2149,35.4117,35.0098,35.059,7555.0
2020-12-21 10:05:00,42.69,42.78,42.53,42.6,4404.0,35.018,35.0918,34.8867,34.9442,4404.0
2020-12-21 10:10:00,42.56,42.8,42.5,42.53,6015.0,34.9113,35.1082,34.8621,34.8867,6015.0
2020-12-21 10:15:00,42.61,43.03,42.61,42.96,6450.0,34.9524,35.2969,34.9524,35.2395,6450.0
2020-12-21 10:20:00,42.96,43.01,42.8,43.0,4439.0,35.2395,35.2805,35.1082,35.2723,4439.0
2020-12-21 10:25:00,42.98,43.04,42.79,42.96,5600.0,35.2559,35.3051,35.1,35.2395,5600.0
2020-12-21 10:30:00,42.98,43.6,42.98,43.59,5100.0,35.2559,35.7644,35.2559,35.7562,5100.0
2020-12-21 10:35:00,43.59,43.6,43.24,43.28,9059.0,35.7562,35.7644,35.4691,35.502,9059.0
2020-12-21 10:40:00,43.27,43.57,43.21,43.56,4547.0,35.4937,35.7398,35.4445,35.7316,4547.0
2020-12-21 10:45:00,43.57,43.87,43.55,43.87,4300.0,35.7398,35.9859,35.7234,35.9859,4300.0
2020-12-21 10:50:00,43.87,43.94,43.73,43.81,3832.0,35.9859,36.0433,35.8711,35.9367,3832.0
2020-12-21 10:55:00,43.75,43.78,43.65,43.7,2300.0,35.8875,35.9121,35.8055,35.8465,2300.0
2020-12-21 11:00:00,43.74,43.87,43.72,43.76,3350.0,35.8793,35.9859,35.8629,35.8957,3350.0
2020-12-21 11:05:00,43.75,43.79,43.65,43.75,3000.0,35.8875,35.9203,35.8055,35.8875,3000.0
2020-12-21 11:10:00,43.88,44.26,43.88,44.0,15461.0,35.9941,36.3058,35.9941,36.0926,15461.0
2020-12-21 11:15:00,44.11,44.12,43.84,43.84,3000.0,36.1828,36.191,35.9613,35.9613,3000.0
2020-12-21 11:20:00,43.94,44.2,43.94,44.14,3040.0,36.0433,36.2566,36.0433,36.2074,3040.0
2020-12-21 11:25:00,44.13,44.17,44.07,44.09,4979.0,36.1992,36.232,36.15,36.1664,4979.0
2020-12-21 11:30:00,44.13,44.2,43.62,43.62,2100.0,36.1992,36.2566,35.7808,35.7808,2100.0
2020-12-21 11:35:00,43.66,43.66,43.49,43.49,2100.0,35.8137,35.8137,35.6742,35.6742,2100.0
2020-12-21 11:40:00,43.53,43.59,43.47,43.48,1822.0,35.707,35.7562,35.6578,35.666,1822.0
2020-12-21 11:45:00,43.5,43.5,43.22,43.25,1600.0,35.6824,35.6824,35.4527,35.4773,1600.0
2020-12-21 11:50:00,43.27,43.27,43.04,43.09,1540.0,35.4937,35.4937,35.3051,35.3461,1540.0
2020-12-21 11:55:00,43.11,43.17,43.0,43.06,3208.0,35.3625,35.4117,35.2723,35.3215,3208.0
2020-12-21 12:00:00,43.1,43.1,42.84,42.95,2665.0,35.3543,35.3543,35.141,35.2313,2665.0
2020-12-21 12:05:00,42.96,42.96,42.88,42.92,1350.0,35.2395,35.2395,35.1738,35.2066,1350.0
2020-12-21 12:10:00,42.83,42.83,42.67,42.81,1400.0,35.1328,35.1328,35.0016,35.1164,1400.0
2020-12-21 12:15:00,42.8,42.83,42.67,42.67,2000.0,35.1082,35.1328,35.0016,35.0016,2000.0
2020-12-21 12:20:00,42.8,42.96,42.76,42.96,3669.0,35.1082,35.2395,35.0754,35.2395,3669.0
2020-12-21 12:25:00,42.88,42.96,42.78,42.96,1600.0,35.1738,35.2395,35.0918,35.2395,1600.0
2020-12-21 12:30:00,43.09,43.09,42.9,42.96,1100.0,35.3461,35.3461,35.1902,35.2395,1100.0
2020-12-21 12:35:00,42.99,43.04,42.98,43.0,800.0,35.2641,35.3051,35.2559,35.2723,800.0
2020-12-21 12:40:00,43.03,43.07,42.97,43.07,1700.0,35.2969,35.3297,35.2477,35.3297,1700.0
2020-12-21 12:45:00,43.11,43.26,43.06,43.26,3000.0,35.3625,35.4855,35.3215,35.4855,3000.0
2020-12-21 12:50:00,43.28,43.34,43.23,43.26,1500.0,35.502,35.5512,35.4609,35.4855,1500.0
2020-12-21 12:55:00,43.3,43.55,43.3,43.55,3900.0,35.5184,35.7234,35.5184,35.7234,3900.0
2020-12-21 13:00:00,43.58,44.04,43.58,44.03,4385.0,35.748,36.1254,35.748,36.1172,4385.0
2020-12-21 13:05:00,43.84,44.15,43.84,43.96,2310.0,35.9613,36.2156,35.9613,36.0597,2310.0
2020-12-21 13:10:00,43.96,44.28,43.96,44.28,1100.0,36.0597,36.3222,36.0597,36.3222,1100.0
2020-12-21 13:15:00,44.1,44.25,44.09,44.25,1700.0,36.1746,36.2976,36.1664,36.2976,1700.0
2020-12-21 13:20:00,44.24,44.24,44.03,44.17,1100.0,36.2894,36.2894,36.1172,36.232,1100.0
2020-12-21 13:25:00,44.19,44.47,44.19,44.47,3269.0,36.2484,36.4781,36.2484,36.4781,3269.0
2020-12-21 13:30:00,44.5,44.55,44.2,44.2,4385.0,36.5027,36.5437,36.2566,36.2566,4385.0
2020-12-21 13:35:00,44.25,44.26,44.16,44.21,1300.0,36.2976,36.3058,36.2238,36.2648,1300.0
2020-12-21 13:40:00,44.32,44.41,44.3,44.39,1300.0,36.355,36.4289,36.3386,36.4125,1300.0
2020-12-21 13:45:00,44.38,44.43,44.37,44.39,900.0,36.4043,36.4453,36.3961,36.4125,900.0
2020-12-21 13:50:00,44.3,44.44,44.3,44.44,1400.0,36.3386,36.4535,36.3386,36.4535,1400.0
2020-12-21 13:55:00,44.39,44.39,44.23,44.3,1000.0,36.4125,36.4125,36.2812,36.3386,1000.0
2020-12-21 14:00:00,44.27,44.4,44.27,44.36,1699.0,36.314,36.4207,36.314,36.3879,1699.0
2020-12-21 14:05:00,44.35,44.44,44.35,44.4,1400.0,36.3797,36.4535,36.3797,36.4207,1400.0
2020-12-21 14:10:00,44.44,44.66,44.44,44.66,1162.0,36.4535,36.6339,36.4535,36.6339,1162.0
2020-12-21 14:15:00,44.67,44.76,44.67,44.75,3703.0,36.6421,36.716,36.6421,36.7078,3703.0
2020-12-21 14:20:00,44.73,44.89,44.73,44.89,1743.0,36.6914,36.8226,36.6914,36.8226,1743.0
2020-12-21 14:25:00,44.89,44.96,44.82,44.84,1836.0,36.8226,36.88,36.7652,36.7816,1836.0
2020-12-21 14:30:00,44.82,44.93,44.8,44.83,2000.0,36.7652,36.8554,36.7488,36.7734,2000.0
2020-12-21 14:35:00,44.8,44.85,44.74,44.83,1854.0,36.7488,36.7898,36.6996,36.7734,1854.0
2020-12-21 14:40:00,44.84,44.84,44.74,44.78,2486.0,36.7816,36.7816,36.6996,36.7324,2486.0
2020-12-21 14:45:00,44.74,44.74,44.65,44.73,3715.0,36.6996,36.6996,36.6257,36.6914,3715.0
2020-12-21 14:50:00,44.63,44.71,44.62,44.71,1700.0,36.6093,36.675,36.6011,36.675,1700.0
2020-12-21 14:55:00,44.68,44.78,44.6,44.62,1300.0,36.6504,36.7324,36.5847,36.6011,1300.0
2020-12-21 15:00:00,44.63,44.66,44.59,44.66,2598.0,36.6093,36.6339,36.5765,36.6339,2598.0
2020-12-21 15:05:00,44.63,44.72,44.62,44.72,2454.0,36.6093,36.6832,36.6011,36.6832,2454.0
2020-12-21 15:10:00,44.74,44.77,44.61,44.72,2300.0,36.6996,36.7242,36.5929,36.6832,2300.0
2020-12-21 15:15:00,44.69,44.92,44.69,44.91,5683.0,36.6586,36.8472,36.6586,36.839,5683.0
2020-12-21 15:20:00,44.94,44.99,44.74,44.76,4320.0,36.8636,36.9046,36.6996,36.716,4320.0
2020-12-21 15:25:00,44.77,44.92,44.75,44.92,2600.0,36.7242,36.8472,36.7078,36.8472,2600.0
2020-12-21 15:30:00,44.83,44.83,44.68,44.68,2900.0,36.7734,36.7734,36.6504,36.6504,2900.0
2020-12-21 15:35:00,44.7,45.0,44.7,44.93,6657.0,36.6668,36.9128,36.6668,36.8554,6657.0
2020-12-21 15:40:00,45.03,45.2,45.0,45.14,6950.0,36.9375,37.0769,36.9128,37.0277,6950.0
2020-12-21 15:45:00,45.13,45.18,44.91,44.95,7696.0,37.0195,37.0605,36.839,36.8718,7696.0
2020-12-21 15:50:00,44.95,45.0,44.9,44.97,11260.0,36.8718,36.9128,36.8308,36.8882,11260.0
2020-12-21 15:55:00,44.97,45.09,44.93,45.02,7714.0,36.8882,36.9867,36.8554,36.9292,7714.0
2020-12-22 09:30:00,45.03,45.1,44.48,44.52,7628.0,36.9375,36.9949,36.4863,36.5191,7628.0
2020-12-22 09:35:00,44.47,44.65,44.34,44.54,3024.0,36.4781,36.6257,36.3715,36.5355,3024.0
2020-12-22 09:40:00,44.6,44.65,44.37,44.65,1400.0,36.5847,36.6257,36.3961,36.6257,1400.0
2020-12-22 09:45:00,44.59,44.59,44.49,44.54,1200.0,36.5765,36.5765,36.4945,36.5355,1200.0
2020-12-22 09:50:00,44.34,44.39,44.22,44.22,1907.0,36.3715,36.4125,36.273,36.273,1907.0
2020-12-22 09:55:00,44.14,44.39,44.08,44.12,788.0,36.2074,36.4125,36.1582,36.191,788.0
2020-12-22 10:00:00,44.02,44.31,44.02,44.31,1579.0,36.109,36.3468,36.109,36.3468,1579.0
2020-12-22 10:05:00,44.28,44.69,44.28,44.68,1650.0,36.3222,36.6586,36.3222,36.6504,1650.0
2020-12-22 10:10:00,44.63,44.63,44.24,44.27,2200.0,36.6093,36.6093,36.2894,36.314,2200.0
2020-12-22 10:15:00,44.62,44.62,44.52,44.52,3527.0,36.6011,36.6011,36.5191,36.5191,3527.0
2020-12-22 10:20:00,44.59,44.64,44.54,44.59,600.0,36.5765,36.6175,36.5355,36.5765,600.0
2020-12-22 10:25:00,44.57,44.75,44.57,44.66,700.0,36.5601,36.7078,36.5601,36.6339,700.0
2020-12-22 10:30:00,44.8,44.86,44.76,44.76,1599.0,36.7488,36.798,36.716,36.716,1599.0
2020-12-22 10:35:00,44.77,44.88,44.77,44.88,577.0,36.7242,36.8144,36.7242,36.8144,577.0
2020-12-22 10:40:00,44.9,44.9,44.71,44.71,2357.0,36.8308,36.8308,36.675,36.675,2357.0
2020-12-22 10:45:00,44.73,44.73,44.65,44.65,2492.0,36.6914,36.6914,36.6257,36.6257,2492.0
2020-12-22 10:50:00,44.72,44.74,44.64,44.64,700.0,36.6832,36.6996,36.6175,36.6175,700.0
2020-12-22 10:55:00,44.67,44.7,44.64,44.67,400.0,36.6421,36.6668,36.6175,36.6421,400.0
2020-12-22 11:00:00,44.93,45.04,44.93,45.03,1568.0,36.8554,36.9457,36.8554,36.9375,1568.0
2020-12-22 11:05:00,45.01,45.01,44.75,44.75,2074.0,36.921,36.921,36.7078,36.7078,2074.0
2020-12-22 11:10:00,44.71,44.74,44.66,44.66,500.0,36.675,36.6996,36.6339,36.6339,500.0
2020-12-22 11:15:00,44.55,44.63,44.55,44.59,403.0,36.5437,36.6093,36.5437,36.5765,403.0
2020-12-22 11:20:00,44.48,44.48,44.39,44.39,677.0,36.4863,36.4863,36.4125,36.4125,677.0
2020-12-22 11:25:00,44.47,44.47,44.31,44.4,631.0,36.4781,36.4781,36.3468,36.4207,631.0
2020-12-22 11:30:00,44.41,44.41,44.37,44.37,200.0,36.4289,36.4289,36.3961,36.3961,200.0
2020-12-22 11:35:00,44.52,44.53,44.5,44.51,500.0,36.5191,36.5273,36.5027,36.5109,500.0
2020-12-22 11:40:00,44.38,44.42,44.35,44.42,1000.0,36.4043,36.4371,36.3797,36.4371,1000.0
2020-12-22 11:45:00,44.42,44.52,44.42,44.5,1770.0,36.4371,36.5191,36.4371,36.5027,1770.0
2020-12-22 11:50:00,44.5,44.55,44.5,44.55,400.0,36.5027,36.5437,36.5027,36.5437,400.0
2020-12-22 11:55:00,44.52,44.64,44.46,44.59,900.0,36.5191,36.6175,36.4699,36.5765,900.0
2020-12-22 12:00:00,44.57,44.57,44.48,44.48,500.0,36.5601,36.5601,36.4863,36.4863,500.0
2020-12-22 12:05:00,44.61,44.61,44.56,44.56,200.0,36.5929,36.5929,36.5519,36.5519,200.0
2020-12-22 12:10:00,44.5,44.5,44.42,44.45,542.0,36.5027,36.5027,36.4371,36.4617,542.0
2020-12-22 12:15:00,44.4,44.4,44.4,44.4,100.0,36.4207,36.4207,36.4207,36.4207,100.0
2020-12-22 12:20:00,44.4,44.4,44.29,44.29,900.0,36.4207,36.4207,36.3304,36.3304,900.0
2020-12-22 12:25:00,44.33,44.33,44.23,44.23,700.0,36.3633,36.3633,36.2812,36.2812,700.0
2020-12-22 12:30:00,44.23,44.23,44.18,44.18,300.0,36.2812,36.2812,36.2402,36.2402,300.0
2020-12-22 12:35:00,44.25,44.31,44.25,44.3,1766.0,36.2976,36.3468,36.2976,36.3386,1766.0
2020-12-22 12:40:00,44.31,44.32,44.29,44.3,1400.0,36.3468,36.355,36.3304,36.3386,1400.0
2020-12-22 12:45:00,44.36,44.52,44.36,44.52,700.0,36.3879,36.5191,36.3879,36.5191,700.0
2020-12-22 12:50:00,44.61,44.61,44.56,44.56,866.0,36.5929,36.5929,36.5519,36.5519,866.0
2020-12-22 12:55:00,44.55,44.56,44.5,44.5,300.0,36.5437,36.5519,36.5027,36.5027,300.0
2020-12-22 13:00:00,44.5,44.52,44.24,44.24,2714.0,36.5027,36.5191,36.2894,36.2894,2714.0
2020-12-22 13:05:00,44.31,44.4,44.28,44.38,700.0,36.3468,36.4207,36.3222,36.4043,700.0
2020-12-22 13:10:00,44.34,44.34,44.26,44.33,1000.0,36.3715,36.3715,36.3058,36.3633,1000.0
2020-12-22 13:15:00,44.36,44.41,44.32,44.4,1700.0,36.3879,36.4289,36.355,36.4207,1700.0
2020-12-22 13:20:00,44.43,44.43,44.39,44.42,500.0,36.4453,36.4453,36.4125,36.4371,500.0
2020-12-22 13:25:00,44.41,44.5,44.41,44.5,1300.0,36.4289,36.5027,36.4289,36.5027,1300.0
2020-12-22 13:30:00,44.48,44.52,44.47,44.52,1082.0,36.4863,36.5191,36.4781,36.5191,1082.0
2020-12-22 13:35:00,44.46,44.56,44.46,44.56,635.0,36.4699,36.5519,36.4699,36.5519,635.0
2020-12-22 13:40:00,44.54,44.63,44.5,44.63,800.0,36.5355,36.6093,36.5027,36.6093,800.0
2020-12-22 13:45:00,44.69,44.71,44.5,44.53,1700.0,36.6586,36.675,36.5027,36.5273,1700.0
2020-12-22 13:50:00,44.55,44.55,44.5,44.55,800.0,36.5437,36.5437,36.5027,36.5437,800.0
2020-12-22 13:55:00,44.61,44.62,44.56,44.56,1300.0,36.5929,36.6011,36.5519,36.5519,1300.0
2020-12-22 14:00:00,44.55,44.62,44.54,44.62,1200.0,36.5437,36.6011,36.5355,36.6011,1200.0
2020-12-22 14:05:00,44.61,44.61,44.59,44.6,1100.0,36.5929,36.5929,36.5765,36.5847,1100.0
2020-12-22 14:10:00,44.66,44.66,44.63,44.64,600.0,36.6339,36.6339,36.6093,36.6175,600.0
2020-12-22 14:15:00,44.64,44.69,44.63,44.69,1600.0,36.6175,36.6586,36.6093,36.6586,1600.0
2020-12-22 14:20:00,44.7,44.7,44.64,44.7,1103.0,36.6668,36.6668,36.6175,36.6668,1103.0
2020-12-22 14:25:00,44.7,44.7,44.65,44.67,2000.0,36.6668,36.6668,36.6257,36.6421,2000.0
2020-12-22 14:30:00,44.67,44.67,44.55,44.58,2100.0,36.6421,36.6421,36.5437,36.5683,2100.0
2020-12-22 14:35:00,44.6,44.6,44.53,44.58,2700.0,36.5847,36.5847,36.5273,36.5683,2700.0
2020-12-22 14:40:00,44.7,44.7,44.62,44.62,1700.0,36.6668,36.6668,36.6011,36.6011,1700.0
2020-12-22 14:45:00,44.68,44.7,44.58,44.58,2607.0,36.6504,36.6668,36.5683,36.5683,2607.0
2020-12-22 14:50:00,44.65,44.67,44.63,44.65,2104.0,36.6257,36.6421,36.6093,36.6257,2104.0
2020-12-22 14:55:00,44.65,44.65,44.58,44.59,1850.0,36.6257,36.6257,36.5683,36.5765,1850.0
2020-12-22 15:00:00,44.59,44.59,44.5,44.51,1914.0,36.5765,36.5765,36.5027,36.5109,1914.0
2020-12-22 15:05:00,44.51,44.51,44.31,44.34,2925.0,36.5109,36.5109,36.3468,36.3715,2925.0
2020-12-22 15:10:00,44.3,44.32,44.22,44.23,1926.0,36.3386,36.355,36.273,36.2812,1926.0
2020-12-22 15:15:00,44.25,44.26,44.13,44.16,3216.0,36.2976,36.3058,36.1992,36.2238,3216.0
2020-12-22 15:20:00,44.19,44.19,44.03,44.04,2300.0,36.2484,36.2484,36.1172,36.1254,2300.0
2020-12-22 15:25:00,44.06,44.08,43.98,44.0,3150.0,36.1418,36.1582,36.0762,36.0926,3150.0
2020-12-22 15:30:00,44.02,44.09,43.98,44.07,3778.0,36.109,36.1664,36.0762,36.15,3778.0
2020-12-22 15:35:00,44.05,44.07,43.83,43.87,7115.0,36.1336,36.15,35.9531,35.9859,7115.0
2020-12-22 15:40:00,43.82,43.82,43.73,43.81,2000.0,35.9449,35.9449,35.8711,35.9367,2000.0
2020-12-22 15:45:00,43.79,43.96,43.79,43.95,3818.0,35.9203,36.0597,35.9203,36.0515,3818.0
2020-12-22 15:50:00,43.91,44.1,43.85,44.09,11477.0,36.0187,36.1746,35.9695,36.1664,11477.0
2020-12-22 15:55:00,44.1,44.14,43.99,44.11,8496.0,36.1746,36.2074,36.0844,36.1828,8496.0
2020-12-23 09:30:00,44.86,45.31,44.71,45.31,2106.0,36.798,37.1671,36.675,37.1671,2106.0
2020-12-23 09:35:00,45.29,45.6,45.09,45.41,2943.0,37.1507,37.405,36.9867,37.2492,2943.0
2020-12-23 09:40:00,45.34,45.5,45.34,45.46,1961.0,37.1917,37.323,37.1917,37.2902,1961.0
2020-12-23 09:45:00,45.46,46.0,45.33,46.0,2522.0,37.2902,37.7331,37.1835,37.7331,2522.0
2020-12-23 09:50:00,46.2,46.49,46.1,46.49,8634.0,37.8972,38.1351,37.8152,38.1351,8634.0
2020-12-23 09:55:00,46.44,46.57,46.39,46.51,2200.0,38.0941,38.2007,38.053,38.1515,2200.0
2020-12-23 10:00:00,46.6,46.73,46.35,46.65,2744.0,38.2253,38.3319,38.0202,38.2663,2744.0
2020-12-23 10:05:00,46.68,47.0,46.68,46.9,4729.0,38.2909,38.5534,38.2909,38.4714,4729.0
2020-12-23 10:10:00,46.91,47.12,46.86,46.99,6325.0,38.4796,38.6518,38.4386,38.5452,6325.0
2020-12-23 10:15:00,47.0,47.0,46.64,46.7,2370.0,38.5534,38.5534,38.2581,38.3073,2370.0
2020-12-23 10:20:00,46.68,46.71,46.41,46.44,2320.0,38.2909,38.3155,38.0694,38.0941,2320.0
2020-12-23 10:25:00,46.59,46.92,46.59,46.7,2020.0,38.2171,38.4878,38.2171,38.3073,2020.0
2020-12-23 10:30:00,46.82,47.03,46.81,47.03,4705.0,38.4058,38.578,38.3976,38.578,4705.0
2020-12-23 10:35:00,47.09,47.27,47.08,47.1,2482.0,38.6272,38.7749,38.619,38.6354,2482.0
2020-12-23 10:40:00,47.07,47.4,47.07,47.4,4281.0,38.6108,38.8815,38.6108,38.8815,4281.0
2020-12-23 10:45:00,47.5,47.72,47.42,47.63,3445.0,38.9636,39.144,38.8979,39.0702,3445.0
2020-12-23 10:50:00,47.58,47.75,47.57,47.68,1676.0,39.0292,39.1686,39.021,39.1112,1676.0
2020-12-23 10:55:00,47.7,47.77,47.46,47.77,5844.0,39.1276,39.185,38.9307,39.185,5844.0
2020-12-23 11:00:00,47.69,47.72,47.49,47.72,2630.0,39.1194,39.144,38.9554,39.144,2630.0
2020-12-23 11:05:00,47.79,48.04,47.79,47.96,3815.0,39.2014,39.4065,39.2014,39.3409,3815.0
2020-12-23 11:10:00,47.99,48.05,47.9,48.01,2297.0,39.3655,39.4147,39.2917,39.3819,2297.0
2020-12-23 11:15:00,47.74,48.2,47.73,48.16,1667.0,39.1604,39.5378,39.1522,39.5049,1667.0
2020-12-23 11:20:00,48.19,48.25,48.08,48.1,3248.0,39.5296,39.5788,39.4393,39.4557,3248.0
2020-12-23 11:25:00,48.12,48.18,48.08,48.1,1369.0,39.4721,39.5214,39.4393,39.4557,1369.0
2020-12-23 11:30:00,48.13,48.33,48.06,48.27,2699.0,39.4803,39.6444,39.4229,39.5952,2699.0
2020-12-23 11:35:00,48.27,48.34,48.0,48.0,2100.0,39.5952,39.6526,39.3737,39.3737,2100.0
2020-12-23 11:40:00,48.04,48.04,47.7,47.76,4902.0,39.4065,39.4065,39.1276,39.1768,4902.0
2020-12-23 11:45:00,47.75,47.75,47.5,47.6,2200.0,39.1686,39.1686,38.9636,39.0456,2200.0
2020-12-23 11:50:00,47.58,47.58,47.32,47.32,3683.0,39.0292,39.0292,38.8159,38.8159,3683.0
2020-12-23 11:55:00,47.31,47.56,47.31,47.53,1800.0,38.8077,39.0128,38.8077,38.9882,1800.0
2020-12-23 12:00:00,47.52,47.52,47.19,47.2,2281.0,38.98,38.98,38.7093,38.7175,2281.0
2020-12-23 12:05:00,47.06,47.06,46.94,46.95,1200.0,38.6026,38.6026,38.5042,38.5124,1200.0
2020-12-23 12:10:00,47.0,47.19,47.0,47.04,1559.0,38.5534,38.7093,38.5534,38.5862,1559.0
2020-12-23 12:15:00,47.05,47.14,47.0,47.06,2920.0,38.5944,38.6683,38.5534,38.6026,2920.0
2020-12-23 12:20:00,47.02,47.02,46.9,46.92,1486.0,38.5698,38.5698,38.4714,38.4878,1486.0
2020-12-23 12:25:00,46.97,46.97,46.91,46.91,2415.0,38.5288,38.5288,38.4796,38.4796,2415.0
2020-12-23 12:30:00,46.91,46.95,46.79,46.94,2166.0,38.4796,38.5124,38.3812,38.5042,2166.0
2020-12-23 12:35:00,46.97,47.01,46.97,47.01,400.0,38.5288,38.5616,38.5288,38.5616,400.0
2020-12-23 12:40:00,47.02,47.24,47.02,47.2,1035.0,38.5698,38.7503,38.5698,38.7175,1035.0
2020-12-23 12:45:00,47.28,47.38,47.28,47.33,2526.0,38.7831,38.8651,38.7831,38.8241,2526.0
2020-12-23 12:50:00,47.42,47.56,47.42,47.56,2436.0,38.8979,39.0128,38.8979,39.0128,2436.0
2020-12-23 12:55:00,47.57,47.75,47.57,47.73,1919.0,39.021,39.1686,39.021,39.1522,1919.0
2020-12-23 13:00:00,47.76,47.8,47.66,47.76,1200.0,39.1768,39.2096,39.0948,39.1768,1200.0
2020-12-23 13:05:00,47.75,47.83,47.57,47.57,1031.0,39.1686,39.2343,39.021,39.021,1031.0
2020-12-23 13:10:00,47.65,47.65,47.46,47.46,1600.0,39.0866,39.0866,38.9307,38.9307,1600.0
2020-12-23 13:15:00,47.58,47.58,47.4,47.4,1075.0,39.0292,39.0292,38.8815,38.8815,1075.0
2020-12-23 13:20:00,47.39,47.47,47.38,47.38,1166.0,38.8733,38.9389,38.8651,38.8651,1166.0
2020-12-23 13:25:00,47.34,47.34,47.24,47.3,800.0,38.8323,38.8323,38.7503,38.7995,800.0
2020-12-23 13:30:00,47.51,47.51,47.44,47.46,1400.0,38.9718,38.9718,38.9143,38.9307,1400.0
2020-12-23 13:35:00,47.51,47.66,47.51,47.65,1200.0,38.9718,39.0948,38.9718,39.0866,1200.0
2020-12-23 13:40:00,47.9,47.9,47.84,47.9,1400.0,39.2917,39.2917,39.2425,39.2917,1400.0
2020-12-23 13:45:00,47.89,47.89,47.73,47.75,860.0,39.2835,39.2835,39.1522,39.1686,860.0
2020-12-23 13:50:00,47.75,47.89,47.75,47.89,700.0,39.1686,39.2835,39.1686,39.2835,700.0
2020-12-23 13:55:00,47.86,47.93,47.82,47.9,2233.0,39.2589,39.3163,39.226,39.2917,2233.0
2020-12-23 14:00:00,47.95,48.09,47.94,48.09,3572.0,39.3327,39.4475,39.3245,39.4475,3572.0
2020-12-23 14:05:00,48.11,48.11,47.93,47.99,2141.0,39.4639,39.4639,39.3163,39.3655,2141.0
2020-12-23 14:10:00,47.98,48.02,47.86,47.96,1400.0,39.3573,39.3901,39.2589,39.3409,1400.0
2020-12-23 14:15:00,47.91,47.94,47.77,47.77,500.0,39.2999,39.3245,39.185,39.185,500.0
2020-12-23 14:20:00,47.74,47.85,47.74,47.83,1000.0,39.1604,39.2507,39.1604,39.2343,1000.0
2020-12-23 14:25:00,47.79,47.81,47.76,47.76,700.0,39.2014,39.2178,39.1768,39.1768,700.0
2020-12-23 14:30:00,47.85,47.92,47.85,47.9,500.0,39.2507,39.3081,39.2507,39.2917,500.0
2020-12-23 14:35:00,47.85,47.9,47.83,47.9,1300.0,39.2507,39.2917,39.2343,39.2917,1300.0
2020-12-23 14:40:00,47.9,48.0,47.9,47.99,3500.0,39.2917,39.3737,39.2917,39.3655,3500.0
2020-12-23 14:45:00,48.04,48.09,47.97,48.04,2700.0,39.4065,39.4475,39.3491,39.4065,2700.0
2020-12-23 14:50:00,48.14,48.32,48.13,48.29,4432.0,39.4885,39.6362,39.4803,39.6116,4432.0
2020-12-23 14:55:00,48.29,48.38,48.16,48.16,2357.0,39.6116,39.6854,39.5049,39.5049,2357.0
2020-12-23 15:00:00,48.13,48.21,48.1,48.13,2465.0,39.4803,39.546,39.4557,39.4803,2465.0
2020-12-23 15:05:00,48.16,48.19,48.14,48.19,2875.0,39.5049,39.5296,39.4885,39.5296,2875.0
2020-12-23 15:10:00,48.25,48.34,48.25,48.32,1495.0,39.5788,39.6526,39.5788,39.6362,1495.0
2020-12-23 15:15:00,48.35,48.38,48.18,48.18,2200.0,39.6608,39.6854,39.5214,39.5214,2200.0
2020-12-23 15:20:00,48.21,48.22,48.15,48.21,1936.0,39.546,39.5542,39.4967,39.546,1936.0
2020-12-23 15:25:00,48.03,48.12,47.98,47.98,2200.0,39.3983,39.4721,39.3573,39.3573,2200.0
2020-12-23 15:30:00,48.09,48.09,47.85,48.01,3384.0,39.4475,39.4475,39.2507,39.3819,3384.0
2020-12-23 15:35:00,48.09,48.26,48.09,48.26,5500.0,39.4475,39.587,39.4475,39.587,5500.0
2020-12-23 15:40:00,48.25,48.25,48.14,48.16,4157.0,39.5788,39.5788,39.4885,39.5049,4157.0
2020-12-23 15:45:00,48.22,48.26,48.09,48.09,4293.0,39.5542,39.587,39.4475,39.4475,4293.0
2020-12-23 15:50:00,48.0,48.0,47.8,47.82,7852.0,39.3737,39.3737,39.2096,39.226,7852.0
2020-12-23 15:55:00,47.82,47.98,47.81,47.87,9328.0,39.226,39.3573,39.2178,39.2671,9328.0
2020-12-24 09:30:00,47.7,47.8,46.99,46.99,3427.0,39.1276,39.2096,38.5452,38.5452,3427.0
2020-12-24 09:35:00,47.18,47.18,46.75,46.83,11565.0,38.7011,38.7011,38.3483,38.414,11565.0
2020-12-24 09:40:00,46.9,47.27,46.79,47.27,3015.0,38.4714,38.7749,38.3812,38.7749,3015.0
2020-12-24 09:45:00,47.18,47.19,46.8,46.91,1615.0,38.7011,38.7093,38.3894,38.4796,1615.0
2020-12-24 09:50:00,47.1,47.2,47.02,47.2,1100.0,38.6354,38.7175,38.5698,38.7175,1100.0
2020-12-24 09:55:00,47.26,47.42,47.24,47.34,3535.0,38.7667,38.8979,38.7503,38.8323,3535.0
2020-12-24 10:00:00,47.14,47.14,46.75,46.86,2596.0,38.6683,38.6683,38.3483,38.4386,2596.0
2020-12-24 10:05:00,46.87,46.88,46.69,46.69,3196.0,38.4468,38.455,38.2991,38.2991,3196.0
2020-12-24 10:10:00,46.68,47.07,46.68,47.0,1000.0,38.2909,38.6108,38.2909,38.5534,1000.0
2020-12-24 10:15:00,46.94,47.0,46.94,46.97,900.0,38.5042,38.5534,38.5042,38.5288,900.0
2020-12-24 10:20:00,47.03,47.03,46.83,46.83,926.0,38.578,38.578,38.414,38.414,926.0
2020-12-24 10:25:00,46.87,46.87,46.63,46.74,1235.0,38.4468,38.4468,38.2499,38.3401,1235.0
2020-12-24 10:30:00,46.6,46.63,46.6,46.63,300.0,38.2253,38.2499,38.2253,38.2499,300.0
2020-12-24 10:35:00,46.62,46.76,46.62,46.76,1100.0,38.2417,38.3565,38.2417,38.3565,1100.0
2020-12-24 10:40:00,46.78,47.17,46.78,47.14,4950.0,38.373,38.6929,38.373,38.6683,4950.0
2020-12-24 10:45:00,47.2,47.32,47.11,47.32,1000.0,38.7175,38.8159,38.6436,38.8159,1000.0
2020-12-24 10:50:00,47.4,47.84,47.33,47.78,18640.0,38.8815,39.2425,38.8241,39.1932,18640.0
2020-12-24 10:55:00,47.68,47.94,47.65,47.93,39825.0,39.1112,39.3245,39.0866,39.3163,39825.0
2020-12-24 11:00:00,47.88,48.04,47.75,47.75,1894.0,39.2753,39.4065,39.1686,39.1686,1894.0
2020-12-24 11:05:00,47.66,48.02,47.66,48.02,2677.0,39.0948,39.3901,39.0948,39.3901,2677.0
2020-12-24 11:10:00,47.93,47.93,47.7,47.84,1951.0,39.3163,39.3163,39.1276,39.2425,1951.0
2020-12-24 11:15:00,47.84,48.07,47.84,48.01,5764.0,39.2425,39.4311,39.2425,39.3819,5764.0
2020-12-24 11:20:00,48.03,48.13,48.02,48.04,2652.0,39.3983,39.4803,39.3901,39.4065,2652.0
2020-12-24 11:25:00,48.07,48.19,48.03,48.08,2200.0,39.4311,39.5296,39.3983,39.4393,2200.0
2020-12-24 11:30:00,48.08,48.09,47.99,48.05,3062.0,39.4393,39.4475,39.3655,39.4147,3062.0
2020-12-24 11:35:00,48.01,48.02,47.95,47.95,2706.0,39.3819,39.3901,39.3327,39.3327,2706.0
2020-12-24 11:40:00,47.99,48.09,47.87,47.94,1224.0,39.3655,39.4475,39.2671,39.3245,1224.0
2020-12-24 11:45:00,47.94,48.17,47.94,48.13,2338.0,39.3245,39.5131,39.3245,39.4803,2338.0
2020-12-24 11:50:00,48.12,48.28,48.08,48.28,2098.0,39.4721,39.6034,39.4393,39.6034,2098.0
2020-12-24 11:55:00,48.26,48.27,48.17,48.25,2123.0,39.587,39.5952,39.5131,39.5788,2123.0
2020-12-24 12:00:00,48.25,48.25,48.13,48.14,1102.0,39.5788,39.5788,39.4803,39.4885,1102.0
2020-12-24 12:05:00,48.15,48.38,48.15,48.31,1750.0,39.4967,39.6854,39.4967,39.628,1750.0
2020-12-24 12:10:00,48.29,48.42,48.29,48.38,900.0,39.6116,39.7182,39.6116,39.6854,900.0
2020-12-24 12:15:00,48.13,48.21,48.08,48.21,800.0,39.4803,39.546,39.4393,39.546,800.0
2020-12-24 12:20:00,48.38,48.43,48.38,48.43,200.0,39.6854,39.7264,39.6854,39.7264,200.0
2020-12-24 12:25:00,48.32,48.32,48.2,48.27,500.0,39.6362,39.6362,39.5378,39.5952,500.0
2020-12-24 12:30:00,48.26,48.4,48.26,48.32,984.0,39.587,39.7018,39.587,39.6362,984.0
2020-12-24 12:35:00,48.26,48.27,48.2,48.2,2542.0,39.587,39.5952,39.5378,39.5378,2542.0
2020-12-24 12:40:00,48.18,48.19,47.83,47.86,3443.0,39.5214,39.5296,39.2343,39.2589,3443.0
2020-12-24 12:45:00,47.88,47.98,47.88,47.93,1000.0,39.2753,39.3573,39.2753,39.3163,1000.0
2020-12-24 12:50:00,48.04,48.13,47.9,48.09,7761.0,39.4065,39.4803,39.2917,39.4475,7761.0
2020-12-24 12:55:00,48.12,48.26,48.04,48.09,5932.0,39.4721,39.587,39.4065,39.4475,5932.0
2020-12-28 09:30:00,48.52,48.52,47.6,47.63,4018.0,39.8002,39.8002,39.0456,39.0702,4018.0
2020-12-28 09:35:00,47.48,47.85,47.35,47.85,4949.0,38.9472,39.2507,38.8405,39.2507,4949.0
2020-12-28 09:40:00,47.89,48.01,47.56,47.76,2500.0,39.2835,39.3819,39.0128,39.1768,2500.0
2020-12-28 09:45:00,47.77,48.35,47.7,48.35,3800.0,39.185,39.6608,39.1276,39.6608,3800.0
2020-12-28 09:50:00,48.38,48.47,48.2,48.29,2383.0,39.6854,39.7592,39.5378,39.6116,2383.0
2020-12-28 09:55:00,48.38,48.45,48.21,48.24,900.0,39.6854,39.7428,39.546,39.5706,900.0
2020-12-28 10:00:00,48.33,48.54,48.33,48.4,700.0,39.6444,39.8167,39.6444,39.7018,700.0
2020-12-28 10:05:00,48.49,48.49,48.31,48.39,700.0,39.7756,39.7756,39.628,39.6936,700.0
2020-12-28 10:10:00,48.31,48.75,48.31,48.67,1700.0,39.628,39.9889,39.628,39.9233,1700.0
2020-12-28 10:15:00,48.6,48.6,47.99,47.99,1616.0,39.8659,39.8659,39.3655,39.3655,1616.0
2020-12-28 10:20:00,48.12,48.15,47.92,48.15,1100.0,39.4721,39.4967,39.3081,39.4967,1100.0
2020-12-28 10:25:00,48.13,48.3,48.04,48.3,1000.0,39.4803,39.6198,39.4065,39.6198,1000.0
2020-12-28 10:30:00,48.35,48.35,47.93,47.93,1100.0,39.6608,39.6608,39.3163,39.3163,1100.0
2020-12-28 10:35:00,47.87,47.87,47.72,47.74,1092.0,39.2671,39.2671,39.144,39.1604,1092.0
2020-12-28 10:40:00,47.58,47.82,47.57,47.82,700.0,39.0292,39.226,39.021,39.226,700.0
2020-12-28 10:45:00,47.76,47.76,47.66,47.69,707.0,39.1768,39.1768,39.0948,39.1194,707.0
2020-12-28 10:50:00,47.73,47.79,47.7,47.78,800.0,39.1522,39.2014,39.1276,39.1932,800.0
2020-12-28 10:55:00,47.79,47.79,47.5,47.56,1300.0,39.2014,39.2014,38.9636,39.0128,1300.0
2020-12-28 11:00:00,47.64,47.66,47.64,47.66,400.0,39.0784,39.0948,39.0784,39.0948,400.0
2020-12-28 11:05:00,47.49,47.67,47.49,47.67,300.0,38.9554,39.103,38.9554,39.103,300.0
2020-12-28 11:10:00,47.77,47.77,47.77,47.77,100.0,39.185,39.185,39.185,39.185,100.0
2020-12-28 11:15:00,47.61,47.61,47.5,47.5,600.0,39.0538,39.0538,38.9636,38.9636,600.0
2020-12-28 11:20:00,47.45,47.47,47.25,47.45,3969.0,38.9225,38.9389,38.7585,38.9225,3969.0
2020-12-28 11:25:00,47.4,47.6,47.4,47.6,13463.0,38.8815,39.0456,38.8815,39.0456,13463.0
2020-12-28 11:30:00,47.72,47.72,47.63,47.65,300.0,39.144,39.144,39.0702,39.0866,300.0
2020-12-28 11:35:00,47.7,47.7,47.7,47.7,100.0,39.1276,39.1276,39.1276,39.1276,100.0
2020-12-28 11:40:00,47.59,47.59,47.59,47.59,400.0,39.0374,39.0374,39.0374,39.0374,400.0
2020-12-28 11:45:00,47.64,47.68,47.6,47.68,1207.0,39.0784,39.1112,39.0456,39.1112,1207.0
2020-12-28 11:50:00,47.73,47.73,47.63,47.67,410.0,39.1522,39.1522,39.0702,39.103,410.0
2020-12-28 11:55:00,47.74,47.75,47.65,47.65,1220.0,39.1604,39.1686,39.0866,39.0866,1220.0
2020-12-28 12:00:00,47.66,47.81,47.66,47.79,820.0,39.0948,39.2178,39.0948,39.2014,820.0
2020-12-28 12:05:00,47.78,47.78,47.74,47.74,317.0,39.1932,39.1932,39.1604,39.1604,317.0
2020-12-28 12:10:00,47.68,47.69,47.65,47.65,683.0,39.1112,39.1194,39.0866,39.0866,683.0
2020-12-28 12:15:00,47.71,47.72,47.66,47.66,700.0,39.1358,39.144,39.0948,39.0948,700.0
2020-12-28 12:20:00,47.63,47.66,47.63,47.66,400.0,39.0702,39.0948,39.0702,39.0948,400.0
2020-12-28 12:25:00,47.76,47.8,47.74,47.78,500.0,39.1768,39.2096,39.1604,39.1932,500.0
2020-12-28 12:30:00,47.8,48.01,47.8,47.97,830.0,39.2096,39.3819,39.2096,39.3491,830.0
2020-12-28 12:35:00,47.93,48.1,47.93,48.07,1490.0,39.3163,39.4557,39.3163,39.4311,1490.0
2020-12-28 12:40:00,48.04,48.04,48.04,48.04,100.0,39.4065,39.4065,39.4065,39.4065,100.0
2020-12-28 12:45:00,48.1,48.1,48.05,48.09,300.0,39.4557,39.4557,39.4147,39.4475,300.0
2020-12-28 12:50:00,47.9,47.9,47.8,47.82,300.0,39.2917,39.2917,39.2096,39.226,300.0
2020-12-28 12:55:00,47.75,47.76,47.75,47.75,300.0,39.1686,39.1768,39.1686,39.1686,300.0
2020-12-28 13:00:00,47.78,47.78,47.78,47.78,100.0,39.1932,39.1932,39.1932,39.1932,100.0
2020-12-28 13:05:00,47.78,47.81,47.78,47.8,400.0,39.1932,39.2178,39.1932,39.2096,400.0
2020-12-28 13:10:00,47.88,47.88,47.86,47.88,400.0,39.2753,39.2753,39.2589,39.2753,400.0
2020-12-28 13:15:00,47.85,47.85,47.78,47.78,300.0,39.2507,39.2507,39.1932,39.1932,300.0
2020-12-28 13:20:00,47.82,47.82,47.82,47.82,300.0,39.226,39.226,39.226,39.226,300.0
2020-12-28 13:25:00,47.84,47.84,47.75,47.75,305.0,39.2425,39.2425,39.1686,39.1686,305.0
2020-12-28 13:30:00,47.78,47.78,47.75,47.75,500.0,39.1932,39.1932,39.1686,39.1686,500.0
2020-12-28 13:35:00,47.69,47.83,47.69,47.83,500.0,39.1194,39.2343,39.1194,39.2343,500.0
2020-12-28 13:40:00,47.71,47.74,47.71,47.72,1300.0,39.1358,39.1604,39.1358,39.144,1300.0
2020-12-28 13:45:00,47.73,47.75,47.68,47.74,700.0,39.1522,39.1686,39.1112,39.1604,700.0
2020-12-28 13:50:00,47.72,47.72,47.58,47.58,600.0,39.144,39.144,39.0292,39.0292,600.0
2020-12-28 13:55:00,47.57,47.57,47.36,47.36,1200.0,39.021,39.021,38.8487,38.8487,1200.0
2020-12-28 14:00:00,47.31,47.33,47.3,47.3,500.0,38.8077,38.8241,38.7995,38.7995,500.0
2020-12-28 14:05:00,47.32,47.34,47.28,47.34,700.0,38.8159,38.8323,38.7831,38.8323,700.0
2020-12-28 14:10:00,47.29,47.4,47.24,47.4,957.0,38.7913,38.8815,38.7503,38.8815,957.0
2020-12-28 14:15:00,47.35,47.42,47.33,47.36,900.0,38.8405,38.8979,38.8241,38.8487,900.0
2020-12-28 14:20:00,47.43,47.48,47.42,47.48,300.0,38.9061,38.9472,38.8979,38.9472,300.0
2020-12-28 14:25:00,47.46,47.46,47.32,47.32,800.0,38.9307,38.9307,38.8159,38.8159,800.0
2020-12-28 14:30:00,47.24,47.27,47.23,47.23,500.0,38.7503,38.7749,38.7421,38.7421,500.0
2020-12-28 14:35:00,47.35,47.46,47.34,47.42,1595.0,38.8405,38.9307,38.8323,38.8979,1595.0
2020-12-28 14:40:00,47.41,47.52,47.41,47.44,700.0,38.8897,38.98,38.8897,38.9143,700.0
2020-12-28 14:45:00,47.45,47.56,47.45,47.54,997.0,38.9225,39.0128,38.9225,38.9964,997.0
2020-12-28 14:50:00,47.46,47.47,47.43,47.43,600.0,38.9307,38.9389,38.9061,38.9061,600.0
2020-12-28 14:55:00,47.45,47.5,47.38,47.42,1200.0,38.9225,38.9636,38.8651,38.8979,1200.0
2020-12-28 15:00:00,47.4,47.42,47.39,47.39,1500.0,38.8815,38.8979,38.8733,38.8733,1500.0
2020-12-28 15:05:00,47.37,47.4,47.32,47.32,500.0,38.8569,38.8815,38.8159,38.8159,500.0
2020-12-28 15:10:00,47.34,47.35,47.3,47.3,500.0,38.8323,38.8405,38.7995,38.7995,500.0
2020-12-28 15:15:00,47.31,47.46,47.31,47.46,1824.0,38.8077,38.9307,38.8077,38.9307,1824.0
2020-12-28 15:20:00,47.47,47.62,47.47,47.62,900.0,38.9389,39.062,38.9389,39.062,900.0
2020-12-28 15:25:00,47.64,47.66,47.54,47.59,900.0,39.0784,39.0948,38.9964,39.0374,900.0
2020-12-28 15:30:00,47.67,47.71,47.59,47.59,1700.0,39.103,39.1358,39.0374,39.0374,1700.0
2020-12-28 15:35:00,47.6,47.64,47.53,47.61,1600.0,39.0456,39.0784,38.9882,39.0538,1600.0
2020-12-28 15:40:00,47.61,47.67,47.58,47.65,1700.0,39.0538,39.103,39.0292,39.0866,1700.0
2020-12-28 15:45:00,47.68,47.69,47.63,47.64,2200.0,39.1112,39.1194,39.0702,39.0784,2200.0
2020-12-28 15:50:00,47.62,47.68,47.52,47.66,5066.0,39.062,39.1112,38.98,39.0948,5066.0
2020-12-28 15:55:00,47.71,47.73,47.65,47.67,5600.0,39.1358,39.1522,39.0866,39.103,5600.0
2020-12-29 09:30:00,47.9,48.02,47.63,47.72,4000.0,39.2917,39.3901,39.0702,39.144,4000.0
2020-12-29 09:35:00,47.72,48.06,47.7,48.06,1391.0,39.144,39.4229,39.1276,39.4229,1391.0
2020-12-29 09:40:00,48.2,48.2,48.1,48.18,1125.0,39.5378,39.5378,39.4557,39.5214,1125.0
2020-12-29 09:45:00,48.35,48.35,48.08,48.08,835.0,39.6608,39.6608,39.4393,39.4393,835.0
2020-12-29 09:50:00,48.03,48.03,47.57,47.57,1000.0,39.3983,39.3983,39.021,39.021,1000.0
2020-12-29 09:55:00,47.49,47.53,47.12,47.15,2300.0,38.9554,38.9882,38.6518,38.6765,2300.0
2020-12-29 10:00:00,47.15,47.4,47.09,47.19,2000.0,38.6765,38.8815,38.6272,38.7093,2000.0
2020-12-29 10:05:00,47.0,47.06,46.93,47.05,2036.0,38.5534,38.6026,38.496,38.5944,2036.0
2020-12-29 10:10:00,46.92,46.99,46.46,46.46,906.0,38.4878,38.5452,38.1105,38.1105,906.0
2020-12-29 10:15:00,46.54,46.56,46.32,46.51,1559.0,38.1761,38.1925,37.9956,38.1515,1559.0
2020-12-29 10:20:00,46.65,46.76,46.65,46.74,2896.0,38.2663,38.3565,38.2663,38.3401,2896.0
2020-12-29 10:25:00,46.74,46.76,46.63,46.65,2179.0,38.3401,38.3565,38.2499,38.2663,2179.0
2020-12-29 10:30:00,46.67,46.67,46.22,46.36,2100.0,38.2827,38.2827,37.9136,38.0284,2100.0
2020-12-29 10:35:00,46.42,46.87,46.42,46.83,1450.0,38.0776,38.4468,38.0776,38.414,1450.0
2020-12-29 10:40:00,46.77,47.42,46.75,47.42,728.0,38.3647,38.8979,38.3483,38.8979,728.0
2020-12-29 10:45:00,47.44,47.51,47.39,47.39,1400.0,38.9143,38.9718,38.8733,38.8733,1400.0
2020-12-29 10:50:00,47.1,47.1,47.1,47.1,100.0,38.6354,38.6354,38.6354,38.6354,100.0
2020-12-29 10:55:00,47.3,47.4,47.3,47.3,2100.0,38.7995,38.8815,38.7995,38.7995,2100.0
2020-12-29 11:00:00,47.35,47.36,47.12,47.12,1400.0,38.8405,38.8487,38.6518,38.6518,1400.0
2020-12-29 11:05:00,47.14,47.52,47.12,47.52,2615.0,38.6683,38.98,38.6518,38.98,2615.0
2020-12-29 11:10:00,47.51,47.59,47.34,47.39,2252.0,38.9718,39.0374,38.8323,38.8733,2252.0
2020-12-29 11:15:00,47.37,47.37,47.31,47.31,300.0,38.8569,38.8569,38.8077,38.8077,300.0
2020-12-29 11:20:00,47.18,47.19,47.09,47.09,400.0,38.7011,38.7093,38.6272,38.6272,400.0
2020-12-29 11:25:00,47.01,47.14,46.95,46.95,800.0,38.5616,38.6683,38.5124,38.5124,800.0
2020-12-29 11:30:00,46.9,46.92,46.9,46.92,200.0,38.4714,38.4878,38.4714,38.4878,200.0
2020-12-29 11:35:00,46.99,46.99,46.99,46.99,100.0,38.5452,38.5452,38.5452,38.5452,100.0
2020-12-29 11:40:00,46.97,47.0,46.91,46.91,400.0,38.5288,38.5534,38.4796,38.4796,400.0
2020-12-29 11:45:00,47.03,47.03,47.03,47.03,100.0,38.578,38.578,38.578,38.578,100.0
2020-12-29 11:50:00,47.02,47.02,46.9,46.9,300.0,38.5698,38.5698,38.4714,38.4714,300.0
2020-12-29 11:55:00,46.89,46.89,46.74,46.77,1872.0,38.4632,38.4632,38.3401,38.3647,1872.0
2020-12-29 12:00:00,46.96,47.33,46.96,47.33,500.0,38.5206,38.8241,38.5206,38.8241,500.0
2020-12-29 12:05:00,47.37,47.37,47.23,47.26,8204.0,38.8569,38.8569,38.7421,38.7667,8204.0
2020-12-29 12:10:00,47.25,47.25,47.13,47.13,441.0,38.7585,38.7585,38.6601,38.6601,441.0
2020-12-29 12:15:00,47.13,47.13,47.13,47.13,0.0,38.6601,38.6601,38.6601,38.6601,0.0
2020-12-29 12:20:00,47.14,47.14,46.96,46.96,400.0,38.6683,38.6683,38.5206,38.5206,400.0
2020-12-29 12:25:00,46.96,46.96,46.96,46.96,0.0,38.5206,38.5206,38.5206,38.5206,0.0
2020-12-29 12:30:00,47.09,47.09,47.08,47.08,200.0,38.6272,38.6272,38.619,38.619,200.0
2020-12-29 12:35:00,47.08,47.08,47.08,47.08,0.0,38.619,38.619,38.619,38.619,0.0
2020-12-29 12:40:00,47.01,47.01,47.01,47.01,200.0,38.5616,38.5616,38.5616,38.5616,200.0
2020-12-29 12:45:00,47.13,47.13,47.08,47.08,400.0,38.6601,38.6601,38.619,38.619,400.0
2020-12-29 12:50:00,47.04,47.04,46.97,46.97,400.0,38.5862,38.5862,38.5288,38.5288,400.0
2020-12-29 12:55:00,46.9,47.0,46.9,47.0,300.0,38.4714,38.5534,38.4714,38.5534,300.0
2020-12-29 13:00:00,47.0,47.0,46.83,46.83,300.0,38.5534,38.5534,38.414,38.414,300.0
2020-12-29 13:05:00,46.83,46.83,46.83,46.83,0.0,38.414,38.414,38.414,38.414,0.0
2020-12-29 13:10:00,46.92,46.97,46.91,46.97,1150.0,38.4878,38.5288,38.4796,38.5288,1150.0
2020-12-29 13:15:00,47.1,47.14,47.1,47.1,2324.0,38.6354,38.6683,38.6354,38.6354,2324.0
2020-12-29 13:20:00,47.03,47.03,46.95,46.97,900.0,38.578,38.578,38.5124,38.5288,900.0
2020-12-29 13:25:00,46.98,47.1,46.98,47.03,3020.0,38.537,38.6354,38.537,38.578,3020.0
2020-12-29 13:30:00,47.02,47.02,47.02,47.02,100.0,38.5698,38.5698,38.5698,38.5698,100.0
2020-12-29 13:35:00,47.1,47.15,47.1,47.15,200.0,38.6354,38.6765,38.6354,38.6765,200.0
2020-12-29 13:40:00,47.15,47.15,47.15,47.15,100.0,38.6765,38.6765,38.6765,38.6765,100.0
2020-12-29 13:45:00,47.12,47.12,47.04,47.04,200.0,38.6518,38.6518,38.5862,38.5862,200.0
2020-12-29 13:50:00,47.02,47.09,47.02,47.09,300.0,38.5698,38.6272,38.5698,38.6272,300.0
2020-12-29 13:55:00,47.03,47.03,47.03,47.03,100.0,38.578,38.578,38.578,38.578,100.0
2020-12-29 14:00:00,47.0,47.0,46.87,46.93,1379.0,38.5534,38.5534,38.4468,38.496,1379.0
2020-12-29 14:05:00,46.93,46.98,46.92,46.98,341.0,38.496,38.537,38.4878,38.537,341.0
2020-12-29 14:10:00,47.0,47.0,46.93,46.93,400.0,38.5534,38.5534,38.496,38.496,400.0
2020-12-29 14:15:00,46.94,46.95,46.88,46.89,500.0,38.5042,38.5124,38.455,38.4632,500.0
2020-12-29 14:20:00,46.86,46.88,46.86,46.88,200.0,38.4386,38.455,38.4386,38.455,200.0
2020-12-29 14:25:00,46.96,46.96,46.86,46.86,200.0,38.5206,38.5206,38.4386,38.4386,200.0
2020-12-29 14:30:00,46.81,46.84,46.81,46.83,1200.0,38.3976,38.4222,38.3976,38.414,1200.0
2020-12-29 14:35:00,46.83,46.92,46.82,46.92,1295.0,38.414,38.4878,38.4058,38.4878,1295.0
2020-12-29 14:40:00,46.9,46.9,46.8,46.86,4134.0,38.4714,38.4714,38.3894,38.4386,4134.0
2020-12-29 14:45:00,46.86,47.08,46.86,47.06,3962.0,38.4386,38.619,38.4386,38.6026,3962.0
2020-12-29 14:50:00,47.0,47.0,46.98,46.99,10300.0,38.5534,38.5534,38.537,38.5452,10300.0
2020-12-29 14:55:00,47.02,47.05,47.02,47.05,300.0,38.5698,38.5944,38.5698,38.5944,300.0
2020-12-29 15:00:00,47.06,47.06,47.06,47.06,150.0,38.6026,38.6026,38.6026,38.6026,150.0
2020-12-29 15:05:00,47.11,47.18,47.09,47.18,500.0,38.6436,38.7011,38.6272,38.7011,500.0
2020-12-29 15:10:00,47.23,47.26,47.22,47.22,1592.0,38.7421,38.7667,38.7339,38.7339,1592.0
2020-12-29 15:15:00,47.17,47.2,47.14,47.2,600.0,38.6929,38.7175,38.6683,38.7175,600.0
2020-12-29 15:20:00,47.15,47.15,47.1,47.1,300.0,38.6765,38.6765,38.6354,38.6354,300.0
2020-12-29 15:25:00,47.08,47.12,47.05,47.12,400.0,38.619,38.6518,38.5944,38.6518,400.0
2020-12-29 15:30:00,47.11,47.18,47.11,47.18,600.0,38.6436,38.7011,38.6436,38.7011,600.0
2020-12-29 15:35:00,47.17,47.17,47.15,47.15,214.0,38.6929,38.6929,38.6765,38.6765,214.0
2020-12-29 15:40:00,47.18,47.22,47.13,47.22,1324.0,38.7011,38.7339,38.6601,38.7339,1324.0
2020-12-29 15:45:00,47.15,47.15,47.04,47.08,1388.0,38.6765,38.6765,38.5862,38.619,1388.0
2020-12-29 15:50:00,47.07,47.1,47.0,47.03,3562.0,38.6108,38.6354,38.5534,38.578,3562.0
2020-12-29 15:55:00,47.02,47.05,46.91,46.96,3700.0,38.5698,38.5944,38.4796,38.5206,3700.0
2020-12-30 09:30:00,46.83,47.25,46.82,47.15,2270.0,38.414,38.7585,38.4058,38.6765,2270.0
2020-12-30 09:35:00,47.21,47.39,47.2,47.21,1230.0,38.7257,38.8733,38.7175,38.7257,1230.0
2020-12-30 09:40:00,47.35,47.56,47.35,47.56,875.0,38.8405,39.0128,38.8405,39.0128,875.0
2020-12-30 09:45:00,47.47,47.76,47.47,47.58,1099.0,38.9389,39.1768,38.9389,39.0292,1099.0
2020-12-30 09:50:00,47.75,47.8,47.75,47.8,270.0,39.1686,39.2096,39.1686,39.2096,270.0
2020-12-30 09:55:00,47.69,47.84,47.68,47.84,400.0,39.1194,39.2425,39.1112,39.2425,400.0
2020-12-30 10:00:00,47.81,47.96,47.81,47.96,200.0,39.2178,39.3409,39.2178,39.3409,200.0
2020-12-30 10:05:00,47.83,48.12,47.77,48.12,2332.0,39.2343,39.4721,39.185,39.4721,2332.0
2020-12-30 10:10:00,48.03,48.03,47.9,47.96,600.0,39.3983,39.3983,39.2917,39.3409,600.0
2020-12-30 10:15:00,47.85,48.0,47.85,47.98,1413.0,39.2507,39.3737,39.2507,39.3573,1413.0
2020-12-30 10:20:00,48.0,48.1,47.93,48.1,500.0,39.3737,39.4557,39.3163,39.4557,500.0
2020-12-30 10:25:00,48.0,48.15,48.0,48.08,750.0,39.3737,39.4967,39.3737,39.4393,750.0
2020-12-30 10:30:00,48.15,48.29,48.1,48.29,2440.0,39.4967,39.6116,39.4557,39.6116,2440.0
2020-12-30 10:35:00,48.18,48.18,48.08,48.16,2370.0,39.5214,39.5214,39.4393,39.5049,2370.0
2020-12-30 10:40:00,48.19,48.35,48.17,48.35,1100.0,39.5296,39.6608,39.5131,39.6608,1100.0
2020-12-30 10:45:00,48.5,48.64,48.5,48.64,4300.0,39.7838,39.8987,39.7838,39.8987,4300.0
2020-12-30 10:50:00,48.55,48.6,48.44,48.6,1471.0,39.8249,39.8659,39.7346,39.8659,1471.0
2020-12-30 10:55:00,48.73,48.78,48.53,48.78,2650.0,39.9725,40.0135,39.8085,40.0135,2650.0
2020-12-30 11:00:00,48.68,48.69,48.6,48.68,1300.0,39.9315,39.9397,39.8659,39.9315,1300.0
2020-12-30 11:05:00,48.76,48.83,48.66,48.79,13516.0,39.9971,40.0545,39.9151,40.0217,13516.0
2020-12-30 11:10:00,48.63,48.66,48.49,48.49,1599.0,39.8905,39.9151,39.7756,39.7756,1599.0
2020-12-30 11:15:00,48.44,48.46,48.35,48.35,1013.0,39.7346,39.751,39.6608,39.6608,1013.0
2020-12-30 11:20:00,48.4,48.44,48.4,48.44,200.0,39.7018,39.7346,39.7018,39.7346,200.0
2020-12-30 11:25:00,48.42,48.42,48.05,48.05,1755.0,39.7182,39.7182,39.4147,39.4147,1755.0
2020-12-30 11:30:00,48.1,48.14,48.06,48.12,400.0,39.4557,39.4885,39.4229,39.4721,400.0
2020-12-30 11:35:00,48.2,48.26,48.16,48.21,3222.0,39.5378,39.587,39.5049,39.546,3222.0
2020-12-30 11:40:00,48.19,48.28,48.18,48.2,1228.0,39.5296,39.6034,39.5214,39.5378,1228.0
2020-12-30 11:45:00,48.2,48.2,48.13,48.13,300.0,39.5378,39.5378,39.4803,39.4803,300.0
2020-12-30 11:50:00,48.13,48.13,48.11,48.11,200.0,39.4803,39.4803,39.4639,39.4639,200.0
2020-12-30 11:55:00,48.11,48.11,47.9,47.9,1140.0,39.4639,39.4639,39.2917,39.2917,1140.0
2020-12-30 12:00:00,47.9,47.98,47.9,47.95,488.0,39.2917,39.3573,39.2917,39.3327,488.0
2020-12-30 12:05:00,47.94,47.94,47.94,47.94,100.0,39.3245,39.3245,39.3245,39.3245,100.0
2020-12-30 12:10:00,48.16,48.16,48.16,48.16,100.0,39.5049,39.5049,39.5049,39.5049,100.0
2020-12-30 12:15:00,48.18,48.19,48.18,48.19,300.0,39.5214,39.5296,39.5214,39.5296,300.0
2020-12-30 12:20:00,48.18,48.32,48.18,48.32,200.0,39.5214,39.6362,39.5214,39.6362,200.0
2020-12-30 12:25:00,48.35,48.43,48.34,48.34,785.0,39.6608,39.7264,39.6526,39.6526,785.0
2020-12-30 12:30:00,48.34,48.34,48.34,48.34,0.0,39.6526,39.6526,39.6526,39.6526,0.0
2020-12-30 12:35:00,48.44,48.51,48.44,48.51,1110.0,39.7346,39.792,39.7346,39.792,1110.0
2020-12-30 12:40:00,48.29,48.38,48.29,48.38,260.0,39.6116,39.6854,39.6116,39.6854,260.0
2020-12-30 12:45:00,48.38,48.41,48.25,48.3,1009.0,39.6854,39.71,39.5788,39.6198,1009.0
2020-12-30 12:50:00,48.31,48.32,48.31,48.32,200.0,39.628,39.6362,39.628,39.6362,200.0
2020-12-30 12:55:00,48.3,48.3,48.3,48.3,100.0,39.6198,39.6198,39.6198,39.6198,100.0
2020-12-30 13:00:00,48.3,48.3,48.3,48.3,0.0,39.6198,39.6198,39.6198,39.6198,0.0
2020-12-30 13:05:00,48.3,48.33,48.18,48.18,3610.0,39.6198,39.6444,39.5214,39.5214,3610.0
2020-12-30 13:10:00,48.1,48.18,48.1,48.18,500.0,39.4557,39.5214,39.4557,39.5214,500.0
2020-12-30 13:15:00,48.2,48.2,48.2,48.2,1150.0,39.5378,39.5378,39.5378,39.5378,1150.0
2020-12-30 13:20:00,48.25,48.25,48.25,48.25,100.0,39.5788,39.5788,39.5788,39.5788,100.0
2020-12-30 13:25:00,48.27,48.27,48.22,48.24,1008.0,39.5952,39.5952,39.5542,39.5706,1008.0
2020-12-30 13:30:00,48.32,48.33,48.32,48.32,819.0,39.6362,39.6444,39.6362,39.6362,819.0
2020-12-30 13:35:00,48.38,48.45,48.38,48.44,486.0,39.6854,39.7428,39.6854,39.7346,486.0
2020-12-30 13:40:00,48.47,48.47,48.47,48.47,100.0,39.7592,39.7592,39.7592,39.7592,100.0
2020-12-30 13:45:00,48.6,48.68,48.57,48.67,600.0,39.8659,39.9315,39.8413,39.9233,600.0
2020-12-30 13:50:00,48.68,48.76,48.68,48.74,1715.0,39.9315,39.9971,39.9315,39.9807,1715.0
2020-12-30 13:55:00,48.72,48.72,48.67,48.67,1625.0,39.9643,39.9643,39.9233,39.9233,1625.0
2020-12-30 14:00:00,48.69,48.8,48.65,48.78,2050.0,39.9397,40.0299,39.9069,40.0135,2050.0
2020-12-30 14:05:00,48.78,48.99,48.78,48.91,3208.0,40.0135,40.1858,40.0135,40.1202,3208.0
2020-12-30 14:10:00,48.94,48.99,48.91,48.99,900.0,40.1448,40.1858,40.1202,40.1858,900.0
2020-12-30 14:15:00,49.0,49.09,48.95,49.03,1818.0,40.194,40.2678,40.153,40.2186,1818.0
2020-12-30 14:20:00,49.03,49.03,48.89,48.89,1900.0,40.2186,40.2186,40.1038,40.1038,1900.0
2020-12-30 14:25:00,49.02,49.06,48.99,49.06,1807.0,40.2104,40.2432,40.1858,40.2432,1807.0
2020-12-30 14:30:00,49.05,49.14,49.04,49.07,1646.0,40.235,40.3088,40.2268,40.2514,1646.0
2020-12-30 14:35:00,49.09,49.17,49.09,49.16,1575.0,40.2678,40.3334,40.2678,40.3252,1575.0
2020-12-30 14:40:00,49.17,49.29,49.17,49.23,900.0,40.3334,40.4319,40.3334,40.3827,900.0
2020-12-30 14:45:00,49.27,49.35,49.27,49.35,1273.0,40.4155,40.4811,40.4155,40.4811,1273.0
2020-12-30 14:50:00,49.39,49.39,49.19,49.25,1608.0,40.5139,40.5139,40.3498,40.3991,1608.0
2020-12-30 14:55:00,49.22,49.23,49.06,49.1,1343.0,40.3744,40.3827,40.2432,40.276,1343.0
2020-12-30 15:00:00,49.13,49.16,49.13,49.16,300.0,40.3006,40.3252,40.3006,40.3252,300.0
2020-12-30 15:05:00,49.15,49.15,49.12,49.12,800.0,40.317,40.317,40.2924,40.2924,800.0
2020-12-30 15:10:00,49.16,49.16,49.04,49.08,1400.0,40.3252,40.3252,40.2268,40.2596,1400.0
2020-12-30 15:15:00,49.16,49.25,49.16,49.25,1858.0,40.3252,40.3991,40.3252,40.3991,1858.0
2020-12-30 15:20:00,49.33,49.44,49.3,49.3,1185.0,40.4647,40.5549,40.4401,40.4401,1185.0
2020-12-30 15:25:00,49.32,49.4,49.29,49.36,3061.0,40.4565,40.5221,40.4319,40.4893,3061.0
2020-12-30 15:30:00,49.38,49.5,49.38,49.5,2075.0,40.5057,40.6041,40.5057,40.6041,2075.0
2020-12-30 15:35:00,49.53,49.58,49.5,49.55,1700.0,40.6287,40.6698,40.6041,40.6451,1700.0
2020-12-30 15:40:00,49.47,49.47,49.41,49.41,1000.0,40.5795,40.5795,40.5303,40.5303,1000.0
2020-12-30 15:45:00,49.43,49.43,49.24,49.24,2400.0,40.5467,40.5467,40.3909,40.3909,2400.0
2020-12-30 15:50:00,49.29,49.37,49.24,49.32,5582.0,40.4319,40.4975,40.3909,40.4565,5582.0
2020-12-30 15:55:00,49.34,49.41,49.26,49.28,7141.0,40.4729,40.5303,40.4073,40.4237,7141.0
2020-12-31 09:30:00,49.0,49.06,48.46,48.74,2130.0,40.194,40.2432,39.751,39.9807,2130.0
2020-12-31 09:35:00,48.84,49.23,48.8,48.9,1309.0,40.0627,40.3827,40.0299,40.112,1309.0
2020-12-31 09:40:00,48.87,49.23,48.72,49.23,2700.0,40.0873,40.3827,39.9643,40.3827,2700.0
2020-12-31 09:45:00,49.24,49.25,48.85,48.94,1600.0,40.3909,40.3991,40.0709,40.1448,1600.0
2020-12-31 09:50:00,48.75,48.76,48.54,48.76,2324.0,39.9889,39.9971,39.8167,39.9971,2324.0
2020-12-31 09:55:00,48.73,48.9,48.69,48.81,1000.0,39.9725,40.112,39.9397,40.0381,1000.0
2020-12-31 10:00:00,48.94,49.0,48.85,48.98,1800.0,40.1448,40.194,40.0709,40.1776,1800.0
2020-12-31 10:05:00,48.72,48.93,48.64,48.93,800.0,39.9643,40.1366,39.8987,40.1366,800.0
2020-12-31 10:10:00,48.84,48.84,48.71,48.71,900.0,40.0627,40.0627,39.9561,39.9561,900.0
2020-12-31 10:15:00,48.72,48.87,48.72,48.87,1300.0,39.9643,40.0873,39.9643,40.0873,1300.0
2020-12-31 10:20:00,48.96,48.96,48.96,48.96,100.0,40.1612,40.1612,40.1612,40.1612,100.0
2020-12-31 10:25:00,49.04,49.25,48.97,49.25,1180.0,40.2268,40.3991,40.1694,40.3991,1180.0
2020-12-31 10:30:00,49.16,49.31,49.11,49.31,1100.0,40.3252,40.4483,40.2842,40.4483,1100.0
2020-12-31 10:35:00,49.44,49.57,49.42,49.54,1400.0,40.5549,40.6615,40.5385,40.6369,1400.0
2020-12-31 10:40:00,49.54,49.56,49.24,49.26,800.0,40.6369,40.6533,40.3909,40.4073,800.0
2020-12-31 10:45:00,49.36,49.53,49.36,49.53,600.0,40.4893,40.6287,40.4893,40.6287,600.0
2020-12-31 10:50:00,49.54,49.61,49.35,49.43,1500.0,40.6369,40.6944,40.4811,40.5467,1500.0
2020-12-31 10:55:00,49.41,49.41,49.25,49.38,3300.0,40.5303,40.5303,40.3991,40.5057,3300.0
2020-12-31 11:00:00,49.37,49.44,49.18,49.44,900.0,40.4975,40.5549,40.3416,40.5549,900.0
2020-12-31 11:05:00,49.5,49.56,49.37,49.37,1720.0,40.6041,40.6533,40.4975,40.4975,1720.0
2020-12-31 11:10:00,49.39,49.39,49.23,49.23,900.0,40.5139,40.5139,40.3827,40.3827,900.0
2020-12-31 11:15:00,49.25,49.42,49.25,49.42,700.0,40.3991,40.5385,40.3991,40.5385,700.0
2020-12-31 11:20:00,49.49,49.49,49.3,49.3,1200.0,40.5959,40.5959,40.4401,40.4401,1200.0
2020-12-31 11:25:00,49.44,49.44,49.17,49.2,2032.0,40.5549,40.5549,40.3334,40.358,2032.0
2020-12-31 11:30:00,49.18,49.23,49.18,49.21,600.0,40.3416,40.3827,40.3416,40.3662,600.0
2020-12-31 11:35:00,49.21,49.24,49.02,49.02,1706.0,40.3662,40.3909,40.2104,40.2104,1706.0
2020-12-31 11:40:00,49.16,49.16,49.07,49.15,1100.0,40.3252,40.3252,40.2514,40.317,1100.0
2020-12-31 11:45:00,49.1,49.1,49.06,49.06,300.0,40.276,40.276,40.2432,40.2432,300.0
2020-12-31 11:50:00,49.06,49.06,48.9,48.96,5835.0,40.2432,40.2432,40.112,40.1612,5835.0
2020-12-31 11:55:00,48.95,48.95,48.8,48.88,1812.0,40.153,40.153,40.0299,40.0956,1812.0
2020-12-31 12:00:00,48.89,48.89,48.79,48.83,300.0,40.1038,40.1038,40.0217,40.0545,300.0
2020-12-31 12:05:00,48.78,48.92,48.74,48.92,1300.0,40.0135,40.1284,39.9807,40.1284,1300.0
2020-12-31 12:10:00,48.79,48.8,48.76,48.76,350.0,40.0217,40.0299,39.9971,39.9971,350.0
2020-12-31 12:15:00,48.66,48.7,48.6,48.63,1100.0,39.9151,39.9479,39.8659,39.8905,1100.0
2020-12-31 12:20:00,48.7,48.81,48.7,48.81,1752.0,39.9479,40.0381,39.9479,40.0381,1752.0
2020-12-31 12:25:00,48.84,48.88,48.82,48.84,2000.0,40.0627,40.0956,40.0463,40.0627,2000.0
2020-12-31 12:30:00,48.83,48.83,48.71,48.71,775.0,40.0545,40.0545,39.9561,39.9561,775.0
2020-12-31 12:35:00,48.75,48.76,48.75,48.76,500.0,39.9889,39.9971,39.9889,39.9971,500.0
2020-12-31 12:40:00,48.8,48.94,48.78,48.87,1802.0,40.0299,40.1448,40.0135,40.0873,1802.0
2020-12-31 12:45:00,48.93,48.94,48.89,48.89,854.0,40.1366,40.1448,40.1038,40.1038,854.0
2020-12-31 12:50:00,48.78,48.78,48.75,48.76,500.0,40.0135,40.0135,39.9889,39.9971,500.0
2020-12-31 12:55:00,48.72,48.72,48.64,48.69,300.0,39.9643,39.9643,39.8987,39.9397,300.0
2020-12-31 13:00:00,48.79,48.79,48.76,48.76,400.0,40.0217,40.0217,39.9971,39.9971,400.0
2020-12-31 13:05:00,48.74,48.76,48.73,48.73,600.0,39.9807,39.9971,39.9725,39.9725,600.0
2020-12-31 13:10:00,48.8,48.8,48.79,48.8,400.0,40.0299,40.0299,40.0217,40.0299,400.0
2020-12-31 13:15:00,48.75,48.95,48.74,48.95,800.0,39.9889,40.153,39.9807,40.153,800.0
2020-12-31 13:20:00,48.9,48.95,48.88,48.88,600.0,40.112,40.153,40.0956,40.0956,600.0
2020-12-31 13:25:00,48.92,48.92,48.81,48.81,500.0,40.1284,40.1284,40.0381,40.0381,500.0
2020-12-31 13:30:00,48.86,48.91,48.83,48.83,400.0,40.0791,40.1202,40.0545,40.0545,400.0
2020-12-31 13:35:00,48.8,48.8,48.72,48.72,588.0,40.0299,40.0299,39.9643,39.9643,588.0
2020-12-31 13:40:00,48.7,48.76,48.7,48.76,300.0,39.9479,39.9971,39.9479,39.9971,300.0
2020-12-31 13:45:00,48.72,48.72,48.65,48.65,280.0,39.9643,39.9643,39.9069,39.9069,280.0
2020-12-31 13:50:00,48.67,48.67,48.62,48.64,700.0,39.9233,39.9233,39.8823,39.8987,700.0
2020-12-31 13:55:00,48.64,48.64,48.64,48.64,0.0,39.8987,39.8987,39.8987,39.8987,0.0
2020-12-31 14:00:00,48.55,48.55,48.48,48.52,840.0,39.8249,39.8249,39.7674,39.8002,840.0
2020-12-31 14:05:00,48.55,48.6,48.46,48.46,879.0,39.8249,39.8659,39.751,39.751,879.0
2020-12-31 14:10:00,48.54,48.7,48.54,48.7,2121.0,39.8167,39.9479,39.8167,39.9479,2121.0
2020-12-31 14:15:00,48.71,48.75,48.55,48.55,600.0,39.9561,39.9889,39.8249,39.8249,600.0
2020-12-31 14:20:00,48.59,48.62,48.54,48.54,300.0,39.8577,39.8823,39.8167,39.8167,300.0
2020-12-31 14:25:00,48.59,48.65,48.56,48.65,1002.0,39.8577,39.9069,39.8331,39.9069,1002.0
2020-12-31 14:30:00,48.59,48.61,48.44,48.51,8803.0,39.8577,39.8741,39.7346,39.792,8803.0
2020-12-31 14:35:00,48.49,48.5,48.35,48.36,2767.0,39.7756,39.7838,39.6608,39.669,2767.0
2020-12-31 14:40:00,48.36,48.4,48.28,48.4,8801.0,39.669,39.7018,39.6034,39.7018,8801.0
2020-12-31 14:45:00,48.37,48.48,48.31,48.48,1044.0,39.6772,39.7674,39.628,39.7674,1044.0
2020-12-31 14:50:00,48.5,48.54,48.3,48.34,2100.0,39.7838,39.8167,39.6198,39.6526,2100.0
2020-12-31 14:55:00,48.34,48.41,48.34,48.35,2000.0,39.6526,39.71,39.6526,39.6608,2000.0
2020-12-31 15:00:00,48.33,48.56,48.33,48.56,1900.0,39.6444,39.8331,39.6444,39.8331,1900.0
2020-12-31 15:05:00,48.54,48.61,48.52,48.61,1169.0,39.8167,39.8741,39.8002,39.8741,1169.0
2020-12-31 15:10:00,48.68,48.73,48.66,48.71,2092.0,39.9315,39.9725,39.9151,39.9561,2092.0
2020-12-31 15:15:00,48.65,48.73,48.65,48.72,2100.0,39.9069,39.9725,39.9069,39.9643,2100.0
2020-12-31 15:20:00,48.74,48.81,48.74,48.8,1500.0,39.9807,40.0381,39.9807,40.0299,1500.0
2020-12-31 15:25:00,48.69,48.77,48.69,48.7,2024.0,39.9397,40.0053,39.9397,39.9479,2024.0
2020-12-31 15:30:00,48.66,48.73,48.64,48.71,3150.0,39.9151,39.9725,39.8987,39.9561,3150.0
2020-12-31 15:35:00,48.74,48.76,48.64,48.64,1593.0,39.9807,39.9971,39.8987,39.8987,1593.0
2020-12-31 15:40:00,48.58,48.6,48.54,48.57,600.0,39.8495,39.8659,39.8167,39.8413,600.0
2020-12-31 15:45:00,48.54,48.65,48.53,48.63,1100.0,39.8167,39.9069,39.8085,39.8905,1100.0
2020-12-31 15:50:00,48.6,48.61,48.46,48.5,3072.0,39.8659,39.8741,39.751,39.7838,3072.0
2020-12-31 15:55:00,48.47,48.49,48.36,48.38,5537.0,39.7592,39.7756,39.669,39.6854,5537.0
2021-01-04 09:30:00,49.03,49.54,49.02,49.45,2066.0,40.2186,40.6369,40.2104,40.5631,2066.0
2021-01-04 09:35:00,49.0,49.0,48.5,48.57,2335.0,40.194,40.194,39.7838,39.8413,2335.0
2021-01-04 09:40:00,48.86,48.86,48.72,48.72,200.0,40.0791,40.0791,39.9643,39.9643,200.0
2021-01-04 09:45:00,49.11,49.35,49.11,49.27,2273.0,40.2842,40.4811,40.2842,40.4155,2273.0
2021-01-04 09:50:00,49.28,49.28,49.15,49.15,300.0,40.4237,40.4237,40.317,40.317,300.0
2021-01-04 09:55:00,49.1,49.27,49.1,49.27,600.0,40.276,40.4155,40.276,40.4155,600.0
2021-01-04 10:00:00,49.49,49.5,49.3,49.5,1100.0,40.5959,40.6041,40.4401,40.6041,1100.0
2021-01-04 10:05:00,49.45,49.45,49.29,49.29,300.0,40.5631,40.5631,40.4319,40.4319,300.0
2021-01-04 10:10:00,49.36,49.41,49.33,49.41,782.0,40.4893,40.5303,40.4647,40.5303,782.0
2021-01-04 10:15:00,49.19,49.19,49.06,49.06,400.0,40.3498,40.3498,40.2432,40.2432,400.0
2021-01-04 10:20:00,49.0,49.14,48.99,49.14,300.0,40.194,40.3088,40.1858,40.3088,300.0
2021-01-04 10:25:00,49.0,49.02,48.85,49.02,479.0,40.194,40.2104,40.0709,40.2104,479.0
2021-01-04 10:30:00,48.98,48.98,48.71,48.71,400.0,40.1776,40.1776,39.9561,39.9561,400.0
2021-01-04 10:35:00,48.43,48.52,48.4,48.4,694.0,39.7264,39.8002,39.7018,39.7018,694.0
2021-01-04 10:40:00,48.42,48.42,48.42,48.42,100.0,39.7182,39.7182,39.7182,39.7182,100.0
2021-01-04 10:45:00,48.4,48.44,48.28,48.31,700.0,39.7018,39.7346,39.6034,39.628,700.0
2021-01-04 10:50:00,48.34,48.34,47.98,47.98,1326.0,39.6526,39.6526,39.3573,39.3573,1326.0
2021-01-04 10:55:00,47.75,47.99,47.7,47.99,3829.0,39.1686,39.3655,39.1276,39.3655,3829.0
2021-01-04 11:00:00,48.03,48.05,47.82,47.82,600.0,39.3983,39.4147,39.226,39.226,600.0
2021-01-04 11:05:00,47.83,47.83,47.77,47.77,2773.0,39.2343,39.2343,39.185,39.185,2773.0
2021-01-04 11:10:00,47.64,47.77,47.64,47.77,430.0,39.0784,39.185,39.0784,39.185,430.0
2021-01-04 11:15:00,47.69,47.77,47.6,47.77,2447.0,39.1194,39.185,39.0456,39.185,2447.0
2021-01-04 11:20:00,47.74,47.8,47.74,47.8,350.0,39.1604,39.2096,39.1604,39.2096,350.0
2021-01-04 11:25:00,47.79,47.86,47.66,47.79,1300.0,39.2014,39.2589,39.0948,39.2014,1300.0
2021-01-04 11:30:00,47.79,47.79,47.79,47.79,0.0,39.2014,39.2014,39.2014,39.2014,0.0
2021-01-04 11:35:00,47.76,47.76,47.56,47.56,1542.0,39.1768,39.1768,39.0128,39.0128,1542.0
2021-01-04 11:40:00,47.6,47.6,47.6,47.6,800.0,39.0456,39.0456,39.0456,39.0456,800.0
2021-01-04 11:45:00,47.66,47.8,47.66,47.8,200.0,39.0948,39.2096,39.0948,39.2096,200.0
2021-01-04 11:50:00,48.07,48.27,48.07,48.27,1730.0,39.4311,39.5952,39.4311,39.5952,1730.0
2021-01-04 11:55:00,48.31,48.43,48.3,48.43,700.0,39.628,39.7264,39.6198,39.7264,700.0
2021-01-04 12:00:00,48.37,48.56,48.37,48.4,2511.0,39.6772,39.8331,39.6772,39.7018,2511.0
2021-01-04 12:05:00,48.5,48.75,48.5,48.75,889.0,39.7838,39.9889,39.7838,39.9889,889.0
2021-01-04 12:10:00,48.7,48.7,48.5,48.5,2581.0,39.9479,39.9479,39.7838,39.7838,2581.0
2021-01-04 12:15:00,48.37,48.4,48.3,48.3,600.0,39.6772,39.7018,39.6198,39.6198,600.0
2021-01-04 12:20:00,48.25,48.34,48.24,48.31,600.0,39.5788,39.6526,39.5706,39.628,600.0
2021-01-04 12:25:00,48.31,48.31,48.31,48.31,100.0,39.628,39.628,39.628,39.628,100.0
2021-01-04 12:30:00,48.45,48.45,48.45,48.45,100.0,39.7428,39.7428,39.7428,39.7428,100.0
2021-01-04 12:35:00,48.48,48.48,48.27,48.34,3469.0,39.7674,39.7674,39.5952,39.6526,3469.0
2021-01-04 12:40:00,48.13,48.23,48.1,48.23,723.0,39.4803,39.5624,39.4557,39.5624,723.0
2021-01-04 12:45:00,48.34,48.34,48.34,48.34,100.0,39.6526,39.6526,39.6526,39.6526,100.0
2021-01-04 12:50:00,48.59,48.6,48.59,48.6,752.0,39.8577,39.8659,39.8577,39.8659,752.0
2021-01-04 12:55:00,48.65,48.81,48.65,48.81,400.0,39.9069,40.0381,39.9069,40.0381,400.0
2021-01-04 13:00:00,48.86,48.99,48.86,48.99,900.0,40.0791,40.1858,40.0791,40.1858,900.0
2021-01-04 13:05:00,48.99,49.14,48.96,48.96,5279.0,40.1858,40.3088,40.1612,40.1612,5279.0
2021-01-04 13:10:00,49.03,49.08,48.96,49.08,950.0,40.2186,40.2596,40.1612,40.2596,950.0
2021-01-04 13:15:00,49.07,49.2,49.07,49.2,600.0,40.2514,40.358,40.2514,40.358,600.0
2021-01-04 13:20:00,49.17,49.25,49.17,49.24,886.0,40.3334,40.3991,40.3334,40.3909,886.0
2021-01-04 13:25:00,49.55,49.55,49.42,49.46,700.0,40.6451,40.6451,40.5385,40.5713,700.0
2021-01-04 13:30:00,49.5,49.61,49.5,49.61,1200.0,40.6041,40.6944,40.6041,40.6944,1200.0
2021-01-04 13:35:00,49.63,49.7,49.63,49.7,300.0,40.7108,40.7682,40.7108,40.7682,300.0
2021-01-04 13:40:00,49.76,49.76,49.63,49.63,1514.0,40.8174,40.8174,40.7108,40.7108,1514.0
2021-01-04 13:45:00,49.7,49.94,49.69,49.89,4599.0,40.7682,40.9651,40.76,40.924,4599.0
2021-01-04 13:50:00,49.93,50.04,49.93,50.04,4410.0,40.9568,41.0471,40.9568,41.0471,4410.0
2021-01-04 13:55:00,49.95,49.95,49.78,49.78,1004.0,40.9733,40.9733,40.8338,40.8338,1004.0
2021-01-04 14:00:00,49.81,49.83,49.7,49.76,771.0,40.8584,40.8748,40.7682,40.8174,771.0
2021-01-04 14:05:00,49.8,49.82,49.77,49.82,1000.0,40.8502,40.8666,40.8256,40.8666,1000.0
2021-01-04 14:10:00,49.74,49.84,49.73,49.84,1462.0,40.801,40.883,40.7928,40.883,1462.0
2021-01-04 14:15:00,49.8,49.83,49.68,49.83,1292.0,40.8502,40.8748,40.7518,40.8748,1292.0
2021-01-04 14:20:00,49.79,49.88,49.79,49.88,300.0,40.842,40.9158,40.842,40.9158,300.0
2021-01-04 14:25:00,49.95,50.0,49.85,49.89,3823.0,40.9733,41.0143,40.8912,40.924,3823.0
2021-01-04 14:30:00,49.73,49.74,49.58,49.6,1860.0,40.7928,40.801,40.6698,40.6862,1860.0
2021-01-04 14:35:00,49.51,49.51,49.34,49.34,643.0,40.6123,40.6123,40.4729,40.4729,643.0
2021-01-04 14:40:00,49.3,49.3,49.11,49.11,1306.0,40.4401,40.4401,40.2842,40.2842,1306.0
2021-01-04 14:45:00,49.17,49.2,49.13,49.19,1000.0,40.3334,40.358,40.3006,40.3498,1000.0
2021-01-04 14:50:00,49.08,49.19,49.08,49.19,400.0,40.2596,40.3498,40.2596,40.3498,400.0
2021-01-04 14:55:00,49.2,49.42,49.2,49.42,731.0,40.358,40.5385,40.358,40.5385,731.0
2021-01-04 15:00:00,49.14,49.14,49.14,49.14,100.0,40.3088,40.3088,40.3088,40.3088,100.0
2021-01-04 15:05:00,49.14,49.24,49.14,49.24,700.0,40.3088,40.3909,40.3088,40.3909,700.0
2021-01-04 15:10:00,49.2,49.25,49.15,49.15,900.0,40.358,40.3991,40.317,40.317,900.0
2021-01-04 15:15:00,49.21,49.23,49.16,49.23,1000.0,40.3662,40.3827,40.3252,40.3827,1000.0
2021-01-04 15:20:00,49.22,49.22,49.06,49.08,800.0,40.3744,40.3744,40.2432,40.2596,800.0
2021-01-04 15:25:00,49.1,49.14,49.07,49.14,500.0,40.276,40.3088,40.2514,40.3088,500.0
2021-01-04 15:30:00,49.13,49.31,49.01,49.18,1844.0,40.3006,40.4483,40.2022,40.3416,1844.0
2021-01-04 15:35:00,49.2,49.3,49.18,49.3,2000.0,40.358,40.4401,40.3416,40.4401,2000.0
2021-01-04 15:40:00,49.29,49.3,49.15,49.22,1500.0,40.4319,40.4401,40.317,40.3744,1500.0
2021-01-04 15:45:00,49.16,49.16,49.03,49.03,800.0,40.3252,40.3252,40.2186,40.2186,800.0
2021-01-04 15:50:00,49.04,49.12,48.91,48.98,10595.0,40.2268,40.2924,40.1202,40.1776,10595.0
2021-01-04 15:55:00,48.95,48.96,48.84,48.93,5843.0,40.153,40.1612,40.0627,40.1366,5843.0
2021-01-05 09:30:00,49.96,50.5,49.96,50.37,4488.0,40.9815,41.4244,40.9815,41.3178,4488.0
2021-01-05 09:35:00,50.45,51.3,50.31,51.26,5229.0,41.3834,42.0806,41.2686,42.0478,5229.0
2021-01-05 09:40:00,51.4,51.76,51.4,51.65,2389.0,42.1627,42.458,42.1627,42.3677,2389.0
2021-01-05 09:45:00,51.91,52.71,51.91,52.71,8348.0,42.581,43.2372,42.581,43.2372,8348.0
2021-01-05 09:50:00,52.72,52.8,52.0,52.05,5286.0,43.2454,43.3111,42.6548,42.6959,5286.0
2021-01-05 09:55:00,52.1,52.37,52.0,52.28,4649.0,42.7369,42.9583,42.6548,42.8845,4649.0
2021-01-05 10:00:00,52.37,52.56,52.22,52.55,1421.0,42.9583,43.1142,42.8353,43.106,1421.0
2021-01-05 10:05:00,52.7,52.71,52.21,52.27,5001.0,43.229,43.2372,42.8271,42.8763,5001.0
2021-01-05 10:10:00,52.25,52.47,52.25,52.34,2900.0,42.8599,43.0404,42.8599,42.9337,2900.0
2021-01-05 10:15:00,52.3,52.3,52.17,52.18,2400.0,42.9009,42.9009,42.7943,42.8025,2400.0
2021-01-05 10:20:00,52.23,52.63,52.23,52.54,6215.0,42.8435,43.1716,42.8435,43.0978,6215.0
2021-01-05 10:25:00,52.6,52.68,52.21,52.34,7755.0,43.147,43.2126,42.8271,42.9337,7755.0
2021-01-05 10:30:00,52.41,52.6,52.39,52.57,6099.0,42.9912,43.147,42.9748,43.1224,6099.0
2021-01-05 10:35:00,52.59,52.88,52.59,52.85,8465.0,43.1388,43.3767,43.1388,43.3521,8465.0
2021-01-05 10:40:00,52.83,52.93,52.27,52.37,11058.0,43.3357,43.4177,42.8763,42.9583,11058.0
2021-01-05 10:45:00,52.4,52.8,52.38,52.7,7147.0,42.983,43.3111,42.9665,43.229,7147.0
2021-01-05 10:50:00,53.0,53.31,52.97,53.26,9078.0,43.4751,43.7294,43.4505,43.6884,9078.0
2021-01-05 10:55:00,53.34,53.41,53.24,53.37,12104.0,43.754,43.8114,43.672,43.7786,12104.0
2021-01-05 11:00:00,53.39,53.68,53.39,53.64,13333.0,43.795,44.0329,43.795,44.0001,13333.0
2021-01-05 11:05:00,53.66,53.69,53.42,53.5,10931.0,44.0165,44.0411,43.8196,43.8853,10931.0
2021-01-05 11:10:00,53.44,53.44,52.65,52.99,11147.0,43.8361,43.8361,43.188,43.4669,11147.0
2021-01-05 11:15:00,52.96,53.39,52.9,53.33,5792.0,43.4423,43.795,43.3931,43.7458,5792.0
2021-01-05 11:20:00,53.49,53.62,53.49,53.59,1568.0,43.8771,43.9837,43.8771,43.9591,1568.0
2021-01-05 11:25:00,53.59,53.62,53.5,53.53,2478.0,43.9591,43.9837,43.8853,43.9099,2478.0
2021-01-05 11:30:00,53.55,53.55,53.33,53.44,2379.0,43.9263,43.9263,43.7458,43.8361,2379.0
2021-01-05 11:35:00,53.39,53.41,52.98,53.24,3084.0,43.795,43.8114,43.4587,43.672,3084.0
2021-01-05 11:40:00,53.24,53.54,53.23,53.44,2838.0,43.672,43.9181,43.6638,43.8361,2838.0
2021-01-05 11:45:00,53.38,53.41,53.16,53.16,1554.0,43.7868,43.8114,43.6064,43.6064,1554.0
2021-01-05 11:50:00,53.2,53.27,53.13,53.27,3649.0,43.6392,43.6966,43.5818,43.6966,3649.0
2021-01-05 11:55:00,53.1,53.35,53.1,53.33,1625.0,43.5572,43.7622,43.5572,43.7458,1625.0
2021-01-05 12:00:00,53.34,53.54,53.33,53.45,2060.0,43.754,43.9181,43.7458,43.8443,2060.0
2021-01-05 12:05:00,53.49,53.54,53.45,53.54,800.0,43.8771,43.9181,43.8443,43.9181,800.0
2021-01-05 12:10:00,53.58,53.74,53.55,53.74,2848.0,43.9509,44.0821,43.9263,44.0821,2848.0
2021-01-05 12:15:00,53.8,53.95,53.8,53.93,1450.0,44.1314,44.2544,44.1314,44.238,1450.0
2021-01-05 12:20:00,54.0,54.0,53.85,53.95,1856.0,44.2954,44.2954,44.1724,44.2544,1856.0
2021-01-05 12:25:00,54.0,54.04,53.91,54.04,1213.0,44.2954,44.3282,44.2216,44.3282,1213.0
2021-01-05 12:30:00,54.0,54.12,53.98,54.08,1750.0,44.2954,44.3938,44.279,44.361,1750.0
2021-01-05 12:35:00,54.09,54.37,54.09,54.29,2587.0,44.3692,44.5989,44.3692,44.5333,2587.0
2021-01-05 12:40:00,54.36,54.45,54.35,54.35,1866.0,44.5907,44.6645,44.5825,44.5825,1866.0
2021-01-05 12:45:00,54.38,54.67,54.38,54.45,3699.0,44.6071,44.845,44.6071,44.6645,3699.0
2021-01-05 12:50:00,54.42,54.49,54.35,54.44,2700.0,44.6399,44.6974,44.5825,44.6563,2700.0
2021-01-05 12:55:00,54.42,54.61,54.4,54.54,6020.0,44.6399,44.7958,44.6235,44.7384,6020.0
2021-01-05 13:00:00,54.53,54.89,54.5,54.89,5345.0,44.7302,45.0255,44.7056,45.0255,5345.0
2021-01-05 13:05:00,54.84,55.09,54.81,54.81,9168.0,44.9845,45.1895,44.9598,44.9598,9168.0
2021-01-05 13:10:00,54.92,55.11,54.83,55.06,7945.0,45.0501,45.2059,44.9762,45.1649,7945.0
2021-01-05 13:15:00,55.1,55.16,54.87,55.11,11362.0,45.1977,45.2469,45.0091,45.2059,11362.0
2021-01-05 13:20:00,55.1,55.21,55.0,55.0,3680.0,45.1977,45.288,45.1157,45.1157,3680.0
2021-01-05 13:25:00,55.15,55.32,55.14,55.27,3328.0,45.2387,45.3782,45.2305,45.3372,3328.0
2021-01-05 13:30:00,55.34,55.35,55.13,55.13,600.0,45.3946,45.4028,45.2223,45.2223,600.0
2021-01-05 13:35:00,55.12,55.24,55.02,55.11,2721.0,45.2141,45.3126,45.1321,45.2059,2721.0
2021-01-05 13:40:00,55.23,55.23,55.12,55.2,1700.0,45.3044,45.3044,45.2141,45.2798,1700.0
2021-01-05 13:45:00,55.24,55.36,54.82,54.82,3501.0,45.3126,45.411,44.968,44.968,3501.0
2021-01-05 13:50:00,54.79,54.79,54.6,54.61,1682.0,44.9434,44.9434,44.7876,44.7958,1682.0
2021-01-05 13:55:00,54.63,55.14,54.63,55.11,20181.0,44.8122,45.2305,44.8122,45.2059,20181.0
2021-01-05 14:00:00,55.24,55.38,55.24,55.38,1180.0,45.3126,45.4274,45.3126,45.4274,1180.0
2021-01-05 14:05:00,55.44,55.5,55.35,55.37,1726.0,45.4766,45.5258,45.4028,45.4192,1726.0
2021-01-05 14:10:00,55.37,55.83,55.37,55.75,2784.0,45.4192,45.7965,45.4192,45.7309,2784.0
2021-01-05 14:15:00,55.79,55.85,55.73,55.73,1044.0,45.7637,45.8129,45.7145,45.7145,1044.0
2021-01-05 14:20:00,55.64,55.89,55.59,55.84,968.0,45.6407,45.8458,45.5997,45.8047,968.0
2021-01-05 14:25:00,55.87,55.94,55.81,55.83,900.0,45.8293,45.8868,45.7801,45.7965,900.0
2021-01-05 14:30:00,55.79,55.79,55.33,55.35,3019.0,45.7637,45.7637,45.3864,45.4028,3019.0
2021-01-05 14:35:00,55.22,55.36,55.22,55.3,900.0,45.2962,45.411,45.2962,45.3618,900.0
2021-01-05 14:40:00,55.28,55.28,54.89,54.92,1403.0,45.3454,45.3454,45.0255,45.0501,1403.0
2021-01-05 14:45:00,54.9,55.0,54.72,54.72,3851.0,45.0337,45.1157,44.886,44.886,3851.0
2021-01-05 14:50:00,54.63,54.64,54.2,54.34,7454.0,44.8122,44.8204,44.4595,44.5743,7454.0
2021-01-05 14:55:00,54.39,54.4,54.0,54.02,3198.0,44.6153,44.6235,44.2954,44.3118,3198.0
2021-01-05 15:00:00,54.01,54.16,54.01,54.05,600.0,44.3036,44.4267,44.3036,44.3364,600.0
2021-01-05 15:05:00,54.07,54.21,54.06,54.16,2335.0,44.3528,44.4677,44.3446,44.4267,2335.0
2021-01-05 15:10:00,54.15,54.23,54.1,54.19,895.0,44.4185,44.4841,44.3774,44.4513,895.0
2021-01-05 15:15:00,54.16,54.16,54.0,54.02,1400.0,44.4267,44.4267,44.2954,44.3118,1400.0
2021-01-05 15:20:00,54.0,54.0,53.69,53.69,1800.0,44.2954,44.2954,44.0411,44.0411,1800.0
2021-01-05 15:25:00,53.74,53.85,53.67,53.71,2000.0,44.0821,44.1724,44.0247,44.0575,2000.0
2021-01-05 15:30:00,53.69,53.95,53.69,53.83,1300.0,44.0411,44.2544,44.0411,44.156,1300.0
2021-01-05 15:35:00,53.86,54.14,53.86,54.09,5158.0,44.1806,44.4103,44.1806,44.3692,5158.0
2021-01-05 15:40:00,54.1,54.22,54.1,54.22,2756.0,44.3774,44.4759,44.3774,44.4759,2756.0
2021-01-05 15:45:00,54.2,54.25,53.99,54.02,6123.0,44.4595,44.5005,44.2872,44.3118,6123.0
2021-01-05 15:50:00,53.93,53.94,53.62,53.62,5730.0,44.238,44.2462,43.9837,43.9837,5730.0
2021-01-05 15:55:00,53.67,53.68,53.51,53.67,9505.0,44.0247,44.0329,43.8935,44.0247,9505.0
2021-01-06 09:30:00,54.88,55.26,54.56,55.26,3700.0,45.0173,45.329,44.7548,45.329,3700.0
2021-01-06 09:35:00,54.88,54.88,54.5,54.62,1810.0,45.0173,45.0173,44.7056,44.804,1810.0
2021-01-06 09:40:00,54.7,54.7,54.0,54.03,10469.0,44.8696,44.8696,44.2954,44.32,10469.0
2021-01-06 09:45:00,54.2,55.1,54.0,55.1,5300.0,44.4595,45.1977,44.2954,45.1977,5300.0
2021-01-06 09:50:00,54.69,54.94,54.48,54.94,2846.0,44.8614,45.0665,44.6891,45.0665,2846.0
2021-01-06 09:55:00,54.81,55.18,54.56,55.16,5500.0,44.9598,45.2633,44.7548,45.2469,5500.0
2021-01-06 10:00:00,55.26,55.77,55.15,55.65,7084.0,45.329,45.7473,45.2387,45.6489,7084.0
2021-01-06 10:05:00,55.66,55.87,55.46,55.76,5600.0,45.6571,45.8293,45.493,45.7391,5600.0
2021-01-06 10:10:00,55.71,56.15,55.65,55.82,20846.0,45.6981,46.059,45.6489,45.7883,20846.0
2021-01-06 10:15:00,55.86,56.25,55.85,56.19,16976.0,45.8211,46.1411,45.8129,46.0918,16976.0
2021-01-06 10:20:00,56.18,56.47,55.99,56.38,7048.0,46.0836,46.3215,45.9278,46.2477,7048.0
2021-01-06 10:25:00,56.39,56.85,56.31,56.85,4989.0,46.2559,46.6332,46.1903,46.6332,4989.0
2021-01-06 10:30:00,56.91,57.12,56.63,56.85,6971.0,46.6824,46.8547,46.4528,46.6332,6971.0
2021-01-06 10:35:00,57.04,57.27,56.94,56.99,5332.0,46.7891,46.9777,46.7071,46.7481,5332.0
2021-01-06 10:40:00,57.08,57.42,56.87,57.05,5918.0,46.8219,47.1008,46.6496,46.7973,5918.0
2021-01-06 10:45:00,57.08,57.08,56.1,56.34,5705.0,46.8219,46.8219,46.018,46.2149,5705.0
2021-01-06 10:50:00,56.61,57.12,56.61,56.96,5029.0,46.4364,46.8547,46.4364,46.7235,5029.0
2021-01-06 10:55:00,57.04,57.04,56.63,57.02,4103.0,46.7891,46.7891,46.4528,46.7727,4103.0
2021-01-06 11:00:00,57.04,57.16,56.8,57.16,7053.0,46.7891,46.8875,46.5922,46.8875,7053.0
2021-01-06 11:05:00,57.19,57.28,56.88,57.02,3877.0,46.9121,46.9859,46.6578,46.7727,3877.0
2021-01-06 11:10:00,56.99,57.24,56.88,57.09,1800.0,46.7481,46.9531,46.6578,46.8301,1800.0
2021-01-06 11:15:00,57.11,57.37,57.11,57.26,2050.0,46.8465,47.0598,46.8465,46.9695,2050.0
2021-01-06 11:20:00,57.32,57.48,57.19,57.4,2029.0,47.0188,47.15,46.9121,47.0844,2029.0
2021-01-06 11:25:00,57.4,57.76,57.4,57.76,1866.0,47.0844,47.3797,47.0844,47.3797,1866.0
2021-01-06 11:30:00,57.6,57.6,57.22,57.36,4318.0,47.2484,47.2484,46.9367,47.0516,4318.0
2021-01-06 11:35:00,57.37,57.51,57.25,57.51,3100.0,47.0598,47.1746,46.9613,47.1746,3100.0
2021-01-06 11:40:00,57.39,57.57,57.35,57.4,1800.0,47.0762,47.2238,47.0434,47.0844,1800.0
2021-01-06 11:45:00,57.43,57.63,57.33,57.63,3016.0,47.109,47.273,47.027,47.273,3016.0
2021-01-06 11:50:00,57.65,57.69,57.09,57.09,2600.0,47.2895,47.3223,46.8301,46.8301,2600.0
2021-01-06 11:55:00,57.01,57.09,56.88,56.97,1549.0,46.7645,46.8301,46.6578,46.7317,1549.0
2021-01-06 12:00:00,56.98,56.98,56.72,56.84,2932.0,46.7399,46.7399,46.5266,46.625,2932.0
2021-01-06 12:05:00,56.6,56.77,56.6,56.77,3090.0,46.4282,46.5676,46.4282,46.5676,3090.0
2021-01-06 12:10:00,56.88,57.04,56.84,57.04,800.0,46.6578,46.7891,46.625,46.7891,800.0
2021-01-06 12:15:00,57.1,57.1,56.91,56.91,1544.0,46.8383,46.8383,46.6824,46.6824,1544.0
2021-01-06 12:20:00,56.92,57.01,56.91,57.01,800.0,46.6906,46.7645,46.6824,46.7645,800.0
2021-01-06 12:25:00,57.02,57.05,56.99,57.03,1426.0,46.7727,46.7973,46.7481,46.7809,1426.0
2021-01-06 12:30:00,57.0,57.1,56.91,56.93,2900.0,46.7563,46.8383,46.6824,46.6988,2900.0
2021-01-06 12:35:00,56.86,57.1,56.84,57.0,1300.0,46.6414,46.8383,46.625,46.7563,1300.0
2021-01-06 12:40:00,57.02,57.09,56.96,57.09,1000.0,46.7727,46.8301,46.7235,46.8301,1000.0
2021-01-06 12:45:00,57.14,57.14,57.0,57.1,1175.0,46.8711,46.8711,46.7563,46.8383,1175.0
2021-01-06 12:50:00,57.14,57.24,57.1,57.17,1283.0,46.8711,46.9531,46.8383,46.8957,1283.0
2021-01-06 12:55:00,57.19,57.19,56.98,56.98,975.0,46.9121,46.9121,46.7399,46.7399,975.0
2021-01-06 13:00:00,56.74,56.75,56.59,56.59,700.0,46.543,46.5512,46.42,46.42,700.0
2021-01-06 13:05:00,56.78,56.91,56.74,56.91,600.0,46.5758,46.6824,46.543,46.6824,600.0
2021-01-06 13:10:00,56.93,57.07,56.93,57.01,951.0,46.6988,46.8137,46.6988,46.7645,951.0
2021-01-06 13:15:00,57.15,57.34,57.12,57.12,700.0,46.8793,47.0352,46.8547,46.8547,700.0
2021-01-06 13:20:00,57.01,57.11,57.01,57.1,400.0,46.7645,46.8465,46.7645,46.8383,400.0
2021-01-06 13:25:00,57.05,57.07,56.97,56.97,600.0,46.7973,46.8137,46.7317,46.7317,600.0
2021-01-06 13:30:00,57.01,57.01,56.95,56.95,600.0,46.7645,46.7645,46.7153,46.7153,600.0
2021-01-06 13:35:00,57.07,57.21,57.07,57.21,600.0,46.8137,46.9285,46.8137,46.9285,600.0
2021-01-06 13:40:00,57.27,57.27,57.2,57.22,900.0,46.9777,46.9777,46.9203,46.9367,900.0
2021-01-06 13:45:00,57.28,57.43,57.28,57.43,2850.0,46.9859,47.109,46.9859,47.109,2850.0
2021-01-06 13:50:00,57.5,57.59,57.5,57.54,522.0,47.1664,47.2402,47.1664,47.1992,522.0
2021-01-06 13:55:00,57.5,57.5,57.5,57.5,200.0,47.1664,47.1664,47.1664,47.1664,200.0
2021-01-06 14:00:00,57.56,57.56,57.51,57.51,300.0,47.2156,47.2156,47.1746,47.1746,300.0
2021-01-06 14:05:00,57.47,57.47,57.4,57.4,1000.0,47.1418,47.1418,47.0844,47.0844,1000.0
2021-01-06 14:10:00,57.43,57.43,57.39,57.39,500.0,47.109,47.109,47.0762,47.0762,500.0
2021-01-06 14:15:00,57.37,57.38,56.99,56.99,2134.0,47.0598,47.068,46.7481,46.7481,2134.0
2021-01-06 14:20:00,57.12,57.12,56.99,56.99,300.0,46.8547,46.8547,46.7481,46.7481,300.0
2021-01-06 14:25:00,56.69,56.69,56.33,56.33,1054.0,46.502,46.502,46.2067,46.2067,1054.0
2021-01-06 14:30:00,56.55,56.55,56.51,56.55,693.0,46.3871,46.3871,46.3543,46.3871,693.0
2021-01-06 14:35:00,56.47,56.47,55.8,55.8,2725.0,46.3215,46.3215,45.7719,45.7719,2725.0
2021-01-06 14:40:00,55.75,55.88,55.5,55.77,4616.0,45.7309,45.8375,45.5258,45.7473,4616.0
2021-01-06 14:45:00,55.43,55.43,55.14,55.28,500.0,45.4684,45.4684,45.2305,45.3454,500.0
2021-01-06 14:50:00,55.02,55.6,55.02,55.6,1603.0,45.1321,45.6079,45.1321,45.6079,1603.0
2021-01-06 14:55:00,55.72,56.12,55.72,56.1,4763.0,45.7063,46.0344,45.7063,46.018,4763.0
2021-01-06 15:00:00,56.07,56.07,55.5,55.5,2200.0,45.9934,45.9934,45.5258,45.5258,2200.0
2021-01-06 15:05:00,55.75,55.76,55.44,55.46,3878.0,45.7309,45.7391,45.4766,45.493,3878.0
2021-01-06 15:10:00,55.6,55.88,55.6,55.88,1132.0,45.6079,45.8375,45.6079,45.8375,1132.0
2021-01-06 15:15:00,55.93,55.93,55.69,55.72,2100.0,45.8786,45.8786,45.6817,45.7063,2100.0
2021-01-06 15:20:00,55.88,55.88,55.62,55.62,1157.0,45.8375,45.8375,45.6243,45.6243,1157.0
2021-01-06 15:25:00,55.56,55.8,55.56,55.8,400.0,45.5751,45.7719,45.5751,45.7719,400.0
2021-01-06 15:30:00,55.9,56.0,55.88,56.0,600.0,45.854,45.936,45.8375,45.936,600.0
2021-01-06 15:35:00,55.76,55.82,55.76,55.82,200.0,45.7391,45.7883,45.7391,45.7883,200.0
2021-01-06 15:40:00,55.85,56.12,55.81,56.04,1384.0,45.8129,46.0344,45.7801,45.9688,1384.0
2021-01-06 15:45:00,56.26,56.29,56.1,56.15,2279.0,46.1493,46.1739,46.018,46.059,2279.0
2021-01-06 15:50:00,56.19,56.33,55.97,56.31,12777.0,46.0918,46.2067,45.9114,46.1903,12777.0
2021-01-06 15:55:00,56.28,56.44,56.28,56.35,13516.0,46.1657,46.2969,46.1657,46.2231,13516.0
2021-01-07 09:30:00,57.5,57.5,56.5,56.55,950.0,47.1664,47.1664,46.3461,46.3871,950.0
2021-01-07 09:35:00,56.32,57.05,56.31,56.93,1700.0,46.1985,46.7973,46.1903,46.6988,1700.0
2021-01-07 09:40:00,57.04,57.75,57.04,57.52,1800.0,46.7891,47.3715,46.7891,47.1828,1800.0
2021-01-07 09:45:00,57.48,58.07,57.48,58.07,3793.0,47.15,47.634,47.15,47.634,3793.0
2021-01-07 09:50:00,58.06,58.38,58.06,58.1,4064.0,47.6258,47.8883,47.6258,47.6586,4064.0
2021-01-07 09:55:00,58.16,58.61,58.16,58.33,3100.0,47.7078,48.0769,47.7078,47.8472,3100.0
2021-01-07 10:00:00,58.31,58.52,57.89,58.21,3214.0,47.8308,48.0031,47.4863,47.7488,3214.0
2021-01-07 10:05:00,58.28,58.28,58.14,58.14,1850.0,47.8062,47.8062,47.6914,47.6914,1850.0
2021-01-07 10:10:00,57.81,57.97,57.7,57.94,2021.0,47.4207,47.5519,47.3305,47.5273,2021.0
2021-01-07 10:15:00,57.86,58.03,57.64,57.83,4504.0,47.4617,47.6012,47.2813,47.4371,4504.0
2021-01-07 10:20:00,57.78,58.46,57.78,58.37,2412.0,47.3961,47.9539,47.3961,47.8801,2412.0
2021-01-07 10:25:00,58.39,58.6,58.28,58.56,4192.0,47.8965,48.0687,47.8062,48.0359,4192.0
2021-01-07 10:30:00,58.6,58.82,58.59,58.7,1800.0,48.0687,48.2492,48.0605,48.1508,1800.0
2021-01-07 10:35:00,58.72,59.07,58.72,58.86,18122.0,48.1672,48.4543,48.1672,48.282,18122.0
2021-01-07 10:40:00,58.68,58.82,58.49,58.49,2700.0,48.1343,48.2492,47.9785,47.9785,2700.0
2021-01-07 10:45:00,58.42,58.42,58.0,58.0,2150.0,47.9211,47.9211,47.5766,47.5766,2150.0
2021-01-07 10:50:00,57.99,58.35,57.99,58.35,490.0,47.5684,47.8637,47.5684,47.8637,490.0
2021-01-07 10:55:00,58.45,58.52,58.4,58.46,1114.0,47.9457,48.0031,47.9047,47.9539,1114.0
2021-01-07 11:00:00,58.46,58.56,58.34,58.54,1185.0,47.9539,48.0359,47.8555,48.0195,1185.0
2021-01-07 11:05:00,58.6,58.6,58.46,58.46,600.0,48.0687,48.0687,47.9539,47.9539,600.0
2021-01-07 11:10:00,58.39,58.39,58.27,58.33,300.0,47.8965,47.8965,47.798,47.8472,300.0
2021-01-07 11:15:00,58.26,58.26,58.26,58.26,100.0,47.7898,47.7898,47.7898,47.7898,100.0
2021-01-07 11:20:00,58.1,58.1,58.0,58.09,381.0,47.6586,47.6586,47.5766,47.6504,381.0
2021-01-07 11:25:00,57.92,57.95,57.82,57.82,673.0,47.5109,47.5355,47.4289,47.4289,673.0
2021-01-07 11:30:00,57.9,58.1,57.89,58.06,400.0,47.4945,47.6586,47.4863,47.6258,400.0
2021-01-07 11:35:00,57.98,58.0,57.98,57.99,1450.0,47.5601,47.5766,47.5601,47.5684,1450.0
2021-01-07 11:40:00,57.94,58.11,57.94,58.09,1800.0,47.5273,47.6668,47.5273,47.6504,1800.0
2021-01-07 11:45:00,57.97,57.97,57.79,57.79,300.0,47.5519,47.5519,47.4043,47.4043,300.0
2021-01-07 11:50:00,57.62,57.65,57.45,57.45,1846.0,47.2648,47.2895,47.1254,47.1254,1846.0
2021-01-07 11:55:00,57.61,57.8,57.61,57.76,932.0,47.2566,47.4125,47.2566,47.3797,932.0
2021-01-07 12:00:00,57.81,57.92,57.73,57.87,1100.0,47.4207,47.5109,47.3551,47.4699,1100.0
2021-01-07 12:05:00,57.92,57.92,57.76,57.76,400.0,47.5109,47.5109,47.3797,47.3797,400.0
2021-01-07 12:10:00,58.0,58.14,58.0,58.14,371.0,47.5766,47.6914,47.5766,47.6914,371.0
2021-01-07 12:15:00,58.3,58.37,58.27,58.27,986.0,47.8226,47.8801,47.798,47.798,986.0
2021-01-07 12:20:00,58.35,58.38,58.28,58.28,600.0,47.8637,47.8883,47.8062,47.8062,600.0
2021-01-07 12:25:00,58.18,58.18,58.18,58.18,100.0,47.7242,47.7242,47.7242,47.7242,100.0
2021-01-07 12:30:00,58.19,58.36,58.1,58.3,2300.0,47.7324,47.8719,47.6586,47.8226,2300.0
2021-01-07 12:35:00,58.18,58.22,58.15,58.22,800.0,47.7242,47.757,47.6996,47.757,800.0
2021-01-07 12:40:00,58.21,58.21,58.02,58.02,200.0,47.7488,47.7488,47.593,47.593,200.0
2021-01-07 12:45:00,58.01,58.04,57.95,57.96,1000.0,47.5848,47.6094,47.5355,47.5437,1000.0
2021-01-07 12:50:00,57.92,58.12,57.92,58.12,1500.0,47.5109,47.675,47.5109,47.675,1500.0
2021-01-07 12:55:00,58.15,58.15,58.01,58.01,1600.0,47.6996,47.6996,47.5848,47.5848,1600.0
2021-01-07 13:00:00,58.05,58.18,58.05,58.18,300.0,47.6176,47.7242,47.6176,47.7242,300.0
2021-01-07 13:05:00,58.11,58.15,58.08,58.1,900.0,47.6668,47.6996,47.6422,47.6586,900.0
2021-01-07 13:10:00,58.06,58.07,57.99,58.0,1105.0,47.6258,47.634,47.5684,47.5766,1105.0
2021-01-07 13:15:00,58.05,58.05,57.92,57.92,700.0,47.6176,47.6176,47.5109,47.5109,700.0
2021-01-07 13:20:00,57.8,57.8,57.8,57.8,600.0,47.4125,47.4125,47.4125,47.4125,600.0
2021-01-07 13:25:00,57.8,57.8,57.8,57.8,0.0,47.4125,47.4125,47.4125,47.4125,0.0
2021-01-07 13:30:00,57.79,57.79,57.79,57.79,100.0,47.4043,47.4043,47.4043,47.4043,100.0
2021-01-07 13:35:00,57.92,57.92,57.77,57.77,500.0,47.5109,47.5109,47.3879,47.3879,500.0
2021-01-07 13:40:00,57.76,57.76,57.76,57.76,100.0,47.3797,47.3797,47.3797,47.3797,100.0
2021-01-07 13:45:00,57.76,57.76,57.51,57.6,860.0,47.3797,47.3797,47.1746,47.2484,860.0
2021-01-07 13:50:00,57.53,57.53,57.52,57.52,700.0,47.191,47.191,47.1828,47.1828,700.0
2021-01-07 13:55:00,57.6,57.6,57.6,57.6,300.0,47.2484,47.2484,47.2484,47.2484,300.0
2021-01-07 14:00:00,57.48,57.48,57.38,57.39,500.0,47.15,47.15,47.068,47.0762,500.0
2021-01-07 14:05:00,57.33,57.45,57.25,57.45,1295.0,47.027,47.1254,46.9613,47.1254,1295.0
2021-01-07 14:10:00,57.44,57.51,57.44,57.46,400.0,47.1172,47.1746,47.1172,47.1336,400.0
2021-01-07 14:15:00,57.33,57.42,57.31,57.34,1679.0,47.027,47.1008,47.0106,47.0352,1679.0
2021-01-07 14:20:00,57.33,57.43,57.33,57.41,1383.0,47.027,47.109,47.027,47.0926,1383.0
2021-01-07 14:25:00,57.41,57.45,57.38,57.38,1661.0,47.0926,47.1254,47.068,47.068,1661.0
2021-01-07 14:30:00,57.4,57.44,57.4,57.44,700.0,47.0844,47.1172,47.0844,47.1172,700.0
2021-01-07 14:35:00,57.51,57.61,57.51,57.6,900.0,47.1746,47.2566,47.1746,47.2484,900.0
2021-01-07 14:40:00,57.61,57.63,57.6,57.61,1200.0,47.2566,47.273,47.2484,47.2566,1200.0
2021-01-07 14:45:00,57.68,57.8,57.63,57.65,2800.0,47.3141,47.4125,47.273,47.2895,2800.0
2021-01-07 14:50:00,57.65,57.66,57.59,57.65,950.0,47.2895,47.2977,47.2402,47.2895,950.0
2021-01-07 14:55:00,57.62,57.62,57.53,57.53,1100.0,47.2648,47.2648,47.191,47.191,1100.0
2021-01-07 15:00:00,57.5,57.54,57.5,57.5,500.0,47.1664,47.1992,47.1664,47.1664,500.0
2021-01-07 15:05:00,57.52,57.52,57.33,57.4,1990.0,47.1828,47.1828,47.027,47.0844,1990.0
2021-01-07 15:10:00,57.43,57.6,57.43,57.6,2186.0,47.109,47.2484,47.109,47.2484,2186.0
2021-01-07 15:15:00,57.64,57.66,57.55,57.66,1114.0,47.2813,47.2977,47.2074,47.2977,1114.0
2021-01-07 15:20:00,57.67,57.75,57.66,57.74,4108.0,47.3059,47.3715,47.2977,47.3633,4108.0
2021-01-07 15:25:00,57.8,57.89,57.77,57.85,1430.0,47.4125,47.4863,47.3879,47.4535,1430.0
2021-01-07 15:30:00,57.9,57.9,57.74,57.74,2500.0,47.4945,47.4945,47.3633,47.3633,2500.0
2021-01-07 15:35:00,57.69,57.86,57.65,57.86,3476.0,47.3223,47.4617,47.2895,47.4617,3476.0
2021-01-07 15:40:00,57.85,57.89,57.57,57.71,3858.0,47.4535,47.4863,47.2238,47.3387,3858.0
2021-01-07 15:45:00,57.73,57.8,57.53,57.53,2859.0,47.3551,47.4125,47.191,47.191,2859.0
2021-01-07 15:50:00,57.48,57.5,57.17,57.21,7400.0,47.15,47.1664,46.8957,46.9285,7400.0
2021-01-07 15:55:00,57.24,57.25,56.68,56.78,19126.0,46.9531,46.9613,46.4938,46.5758,19126.0
2021-01-08 09:30:00,57.38,57.38,56.84,57.16,2500.0,47.068,47.068,46.625,46.8875,2500.0
2021-01-08 09:35:00,57.18,57.43,56.96,56.96,4054.0,46.9039,47.109,46.7235,46.7235,4054.0
2021-01-08 09:40:00,56.6,57.85,56.6,57.85,1910.0,46.4282,47.4535,46.4282,47.4535,1910.0
2021-01-08 09:45:00,57.75,57.88,57.55,57.55,3361.0,47.3715,47.4781,47.2074,47.2074,3361.0
2021-01-08 09:50:00,57.52,57.63,57.26,57.34,1426.0,47.1828,47.273,46.9695,47.0352,1426.0
2021-01-08 09:55:00,57.0,57.06,56.99,56.99,1737.0,46.7563,46.8055,46.7481,46.7481,1737.0
2021-01-08 10:00:00,57.05,57.1,56.78,56.8,600.0,46.7973,46.8383,46.5758,46.5922,600.0
2021-01-08 10:05:00,56.62,56.77,56.37,56.75,3200.0,46.4446,46.5676,46.2395,46.5512,3200.0
2021-01-08 10:10:00,56.86,56.89,56.73,56.86,2078.0,46.6414,46.666,46.5348,46.6414,2078.0
2021-01-08 10:15:00,56.65,56.73,56.6,56.65,708.0,46.4692,46.5348,46.4282,46.4692,708.0
2021-01-08 10:20:00,56.77,56.89,56.72,56.72,1200.0,46.5676,46.666,46.5266,46.5266,1200.0
2021-01-08 10:25:00,56.68,56.74,56.26,56.35,1690.0,46.4938,46.543,46.1493,46.2231,1690.0
2021-01-08 10:30:00,56.45,56.69,56.45,56.67,900.0,46.3051,46.502,46.3051,46.4856,900.0
2021-01-08 10:35:00,56.57,56.57,56.47,56.57,1400.0,46.4035,46.4035,46.3215,46.4035,1400.0
2021-01-08 10:40:00,56.68,56.9,56.61,56.9,1400.0,46.4938,46.6742,46.4364,46.6742,1400.0
2021-01-08 10:45:00,56.9,57.3,56.9,57.29,1300.0,46.6742,47.0024,46.6742,46.9942,1300.0
2021-01-08 10:50:00,57.44,57.44,57.22,57.24,1140.0,47.1172,47.1172,46.9367,46.9531,1140.0
2021-01-08 10:55:00,57.32,57.55,57.32,57.55,1083.0,47.0188,47.2074,47.0188,47.2074,1083.0
2021-01-08 11:00:00,57.68,57.7,57.39,57.39,400.0,47.3141,47.3305,47.0762,47.0762,400.0
2021-01-08 11:05:00,57.08,57.08,57.08,57.08,100.0,46.8219,46.8219,46.8219,46.8219,100.0
2021-01-08 11:10:00,57.22,57.24,57.22,57.24,200.0,46.9367,46.9531,46.9367,46.9531,200.0
2021-01-08 11:15:00,57.44,57.44,57.28,57.32,500.0,47.1172,47.1172,46.9859,47.0188,500.0
2021-01-08 11:20:00,57.61,57.75,57.55,57.55,1200.0,47.2566,47.3715,47.2074,47.2074,1200.0
2021-01-08 11:25:00,57.57,57.57,57.46,57.47,900.0,47.2238,47.2238,47.1336,47.1418,900.0
2021-01-08 11:30:00,57.44,57.81,57.44,57.73,1659.0,47.1172,47.4207,47.1172,47.3551,1659.0
2021-01-08 11:35:00,57.75,58.07,57.75,57.95,1872.0,47.3715,47.634,47.3715,47.5355,1872.0
2021-01-08 11:40:00,57.9,58.23,57.9,58.19,900.0,47.4945,47.7652,47.4945,47.7324,900.0
2021-01-08 11:45:00,58.18,58.31,58.18,58.27,600.0,47.7242,47.8308,47.7242,47.798,600.0
2021-01-08 11:50:00,58.36,58.36,58.32,58.32,442.0,47.8719,47.8719,47.839,47.839,442.0
2021-01-08 11:55:00,58.4,58.4,58.2,58.2,1113.0,47.9047,47.9047,47.7406,47.7406,1113.0
2021-01-08 12:00:00,58.16,58.16,57.95,57.95,800.0,47.7078,47.7078,47.5355,47.5355,800.0
2021-01-08 12:05:00,57.91,58.0,57.91,58.0,300.0,47.5027,47.5766,47.5027,47.5766,300.0
2021-01-08 12:10:00,58.11,58.11,58.1,58.1,900.0,47.6668,47.6668,47.6586,47.6586,900.0
2021-01-08 12:15:00,57.94,57.94,57.83,57.83,300.0,47.5273,47.5273,47.4371,47.4371,300.0
2021-01-08 12:20:00,57.9,57.91,57.89,57.91,500.0,47.4945,47.5027,47.4863,47.5027,500.0
2021-01-08 12:25:00,57.97,57.97,57.97,57.97,100.0,47.5519,47.5519,47.5519,47.5519,100.0
2021-01-08 12:30:00,58.04,58.04,57.93,57.97,749.0,47.6094,47.6094,47.5191,47.5519,749.0
2021-01-08 12:35:00,58.05,58.09,58.05,58.05,300.0,47.6176,47.6504,47.6176,47.6176,300.0
2021-01-08 12:40:00,57.93,57.93,57.8,57.86,1000.0,47.5191,47.5191,47.4125,47.4617,1000.0
2021-01-08 12:45:00,57.9,57.9,57.71,57.71,500.0,47.4945,47.4945,47.3387,47.3387,500.0
2021-01-08 12:50:00,57.71,57.85,57.71,57.8,1915.0,47.3387,47.4535,47.3387,47.4125,1915.0
2021-01-08 12:55:00,57.76,57.76,57.76,57.76,100.0,47.3797,47.3797,47.3797,47.3797,100.0
2021-01-08 13:00:00,57.8,57.8,57.51,57.51,700.0,47.4125,47.4125,47.1746,47.1746,700.0
2021-01-08 13:05:00,57.36,57.45,57.26,57.29,2197.0,47.0516,47.1254,46.9695,46.9942,2197.0
2021-01-08 13:10:00,57.16,57.16,56.81,56.81,1401.0,46.8875,46.8875,46.6004,46.6004,1401.0
2021-01-08 13:15:00,56.69,56.71,56.22,56.32,4031.0,46.502,46.5184,46.1164,46.1985,4031.0
2021-01-08 13:20:00,56.22,56.28,55.71,55.72,7372.0,46.1164,46.1657,45.6981,45.7063,7372.0
2021-01-08 13:25:00,55.72,56.12,55.72,56.05,7621.0,45.7063,46.0344,45.7063,45.977,7621.0
2021-01-08 13:30:00,56.13,56.18,55.69,55.73,3645.0,46.0426,46.0836,45.6817,45.7145,3645.0
2021-01-08 13:35:00,55.74,55.96,55.67,55.96,5863.0,45.7227,45.9032,45.6653,45.9032,5863.0
2021-01-08 13:40:00,55.93,55.93,55.69,55.84,5900.0,45.8786,45.8786,45.6817,45.8047,5900.0
2021-01-08 13:45:00,55.81,55.94,55.7,55.78,5754.0,45.7801,45.8868,45.6899,45.7555,5754.0
2021-01-08 13:50:00,55.83,55.98,55.76,55.76,1078.0,45.7965,45.9196,45.7391,45.7391,1078.0
2021-01-08 13:55:00,55.78,55.83,55.68,55.79,2669.0,45.7555,45.7965,45.6735,45.7637,2669.0
2021-01-08 14:00:00,55.82,56.14,55.82,55.96,2868.0,45.7883,46.0508,45.7883,45.9032,2868.0
2021-01-08 14:05:00,55.92,56.09,55.88,56.05,2741.0,45.8704,46.0098,45.8375,45.977,2741.0
2021-01-08 14:10:00,56.07,56.21,56.03,56.03,1632.0,45.9934,46.1082,45.9606,45.9606,1632.0
2021-01-08 14:15:00,56.05,56.29,56.05,56.25,2047.0,45.977,46.1739,45.977,46.1411,2047.0
2021-01-08 14:20:00,56.22,56.29,56.12,56.19,871.0,46.1164,46.1739,46.0344,46.0918,871.0
2021-01-08 14:25:00,56.26,56.52,56.25,56.52,600.0,46.1493,46.3625,46.1411,46.3625,600.0
2021-01-08 14:30:00,56.67,56.73,56.55,56.55,2362.0,46.4856,46.5348,46.3871,46.3871,2362.0
2021-01-08 14:35:00,56.5,56.55,56.44,56.5,1779.0,46.3461,46.3871,46.2969,46.3461,1779.0
2021-01-08 14:40:00,56.46,56.46,56.33,56.4,3674.0,46.3133,46.3133,46.2067,46.2641,3674.0
2021-01-08 14:45:00,56.41,56.52,56.32,56.52,1857.0,46.2723,46.3625,46.1985,46.3625,1857.0
2021-01-08 14:50:00,56.53,56.7,56.53,56.65,6137.0,46.3707,46.5102,46.3707,46.4692,6137.0
2021-01-08 14:55:00,56.66,56.76,56.66,56.73,2275.0,46.4774,46.5594,46.4774,46.5348,2275.0
2021-01-08 15:00:00,56.83,56.89,56.82,56.86,600.0,46.6168,46.666,46.6086,46.6414,600.0
2021-01-08 15:05:00,56.85,57.0,56.83,56.93,600.0,46.6332,46.7563,46.6168,46.6988,600.0
2021-01-08 15:10:00,57.01,57.04,56.95,57.02,1200.0,46.7645,46.7891,46.7153,46.7727,1200.0
2021-01-08 15:15:00,57.0,57.0,56.93,56.93,384.0,46.7563,46.7563,46.6988,46.6988,384.0
2021-01-08 15:20:00,56.98,56.98,56.91,56.96,795.0,46.7399,46.7399,46.6824,46.7235,795.0
2021-01-08 15:25:00,56.9,56.92,56.81,56.9,1410.0,46.6742,46.6906,46.6004,46.6742,1410.0
2021-01-08 15:30:00,56.8,56.96,56.8,56.96,1400.0,46.5922,46.7235,46.5922,46.7235,1400.0
2021-01-08 15:35:00,56.93,57.07,56.93,57.07,805.0,46.6988,46.8137,46.6988,46.8137,805.0
2021-01-08 15:40:00,57.07,57.13,56.99,56.99,1978.0,46.8137,46.8629,46.7481,46.7481,1978.0
2021-01-08 15:45:00,56.97,56.97,56.85,56.85,1584.0,46.7317,46.7317,46.6332,46.6332,1584.0
2021-01-08 15:50:00,56.86,56.94,56.77,56.89,4806.0,46.6414,46.7071,46.5676,46.666,4806.0
2021-01-08 15:55:00,56.83,56.83,56.64,56.74,3794.0,46.6168,46.6168,46.461,46.543,3794.0
2021-01-11 09:30:00,54.66,55.87,54.14,55.87,8943.0,44.8368,45.8293,44.4103,45.8293,8943.0
2021-01-11 09:35:00,55.68,56.0,55.68,55.97,1336.0,45.6735,45.936,45.6735,45.9114,1336.0
2021-01-11 09:40:00,55.96,56.04,55.9,56.04,1100.0,45.9032,45.9688,45.854,45.9688,1100.0
2021-01-11 09:45:00,56.07,56.24,55.95,56.05,5860.0,45.9934,46.1329,45.895,45.977,5860.0
2021-01-11 09:50:00,56.06,56.2,55.94,56.15,2338.0,45.9852,46.1,45.8868,46.059,2338.0
2021-01-11 09:55:00,56.35,56.42,56.16,56.42,1100.0,46.2231,46.2805,46.0672,46.2805,1100.0
2021-01-11 10:00:00,56.51,56.57,56.2,56.57,1489.0,46.3543,46.4035,46.1,46.4035,1489.0
2021-01-11 10:05:00,56.44,56.48,56.2,56.48,4330.0,46.2969,46.3297,46.1,46.3297,4330.0
2021-01-11 10:10:00,56.28,56.56,56.27,56.56,1250.0,46.1657,46.3953,46.1575,46.3953,1250.0
2021-01-11 10:15:00,56.56,56.68,56.49,56.68,700.0,46.3953,46.4938,46.3379,46.4938,700.0
2021-01-11 10:20:00,56.83,56.83,56.36,56.36,1425.0,46.6168,46.6168,46.2313,46.2313,1425.0
2021-01-11 10:25:00,56.31,56.47,56.22,56.47,600.0,46.1903,46.3215,46.1164,46.3215,600.0
2021-01-11 10:30:00,56.47,56.47,56.47,56.47,0.0,46.3215,46.3215,46.3215,46.3215,0.0
2021-01-11 10:35:00,56.54,56.64,56.54,56.64,380.0,46.3789,46.461,46.3789,46.461,380.0
2021-01-11 10:40:00,56.7,56.7,56.59,56.59,300.0,46.5102,46.5102,46.42,46.42,300.0
2021-01-11 10:45:00,56.89,56.89,56.67,56.67,400.0,46.666,46.666,46.4856,46.4856,400.0
2021-01-11 10:50:00,56.46,56.46,56.29,56.37,1423.0,46.3133,46.3133,46.1739,46.2395,1423.0
2021-01-11 10:55:00,56.21,56.51,56.18,56.51,400.0,46.1082,46.3543,46.0836,46.3543,400.0
2021-01-11 11:00:00,56.48,56.48,56.48,56.48,100.0,46.3297,46.3297,46.3297,46.3297,100.0
2021-01-11 11:05:00,56.5,56.5,56.46,56.46,200.0,46.3461,46.3461,46.3133,46.3133,200.0
2021-01-11 11:10:00,56.56,56.6,56.49,56.53,800.0,46.3953,46.4282,46.3379,46.3707,800.0
2021-01-11 11:15:00,56.49,56.49,56.49,56.49,100.0,46.3379,46.3379,46.3379,46.3379,100.0
2021-01-11 11:20:00,56.61,56.66,56.6,56.6,795.0,46.4364,46.4774,46.4282,46.4282,795.0
2021-01-11 11:25:00,56.61,56.99,56.61,56.99,1714.0,46.4364,46.7481,46.4364,46.7481,1714.0
2021-01-11 11:30:00,56.83,56.85,56.79,56.81,500.0,46.6168,46.6332,46.584,46.6004,500.0
2021-01-11 11:35:00,56.66,56.96,56.66,56.96,657.0,46.4774,46.7235,46.4774,46.7235,657.0
2021-01-11 11:40:00,56.96,57.04,56.96,57.0,1120.0,46.7235,46.7891,46.7235,46.7563,1120.0
2021-01-11 11:45:00,57.02,57.07,56.93,56.93,4246.0,46.7727,46.8137,46.6988,46.6988,4246.0
2021-01-11 11:50:00,56.94,57.37,56.88,57.37,9306.0,46.7071,47.0598,46.6578,47.0598,9306.0
2021-01-11 11:55:00,57.36,57.49,57.36,57.49,600.0,47.0516,47.1582,47.0516,47.1582,600.0
2021-01-11 12:00:00,57.53,57.7,57.42,57.7,1334.0,47.191,47.3305,47.1008,47.3305,1334.0
2021-01-11 12:05:00,57.66,57.73,57.58,57.68,3343.0,47.2977,47.3551,47.232,47.3141,3343.0
2021-01-11 12:10:00,57.81,57.81,57.64,57.64,828.0,47.4207,47.4207,47.2813,47.2813,828.0
2021-01-11 12:15:00,57.64,57.68,57.56,57.68,903.0,47.2813,47.3141,47.2156,47.3141,903.0
2021-01-11 12:20:00,57.61,57.76,57.61,57.67,700.0,47.2566,47.3797,47.2566,47.3059,700.0
2021-01-11 12:25:00,57.68,57.77,57.68,57.7,1020.0,47.3141,47.3879,47.3141,47.3305,1020.0
2021-01-11 12:30:00,57.74,57.82,57.73,57.8,1552.0,47.3633,47.4289,47.3551,47.4125,1552.0
2021-01-11 12:35:00,57.87,58.28,57.87,58.21,10737.0,47.4699,47.8062,47.4699,47.7488,10737.0
2021-01-11 12:40:00,58.16,58.16,57.94,57.94,1330.0,47.7078,47.7078,47.5273,47.5273,1330.0
2021-01-11 12:45:00,58.07,58.14,58.07,58.14,300.0,47.634,47.6914,47.634,47.6914,300.0
2021-01-11 12:50:00,58.27,58.29,58.19,58.29,1200.0,47.798,47.8144,47.7324,47.8144,1200.0
2021-01-11 12:55:00,58.25,58.3,58.13,58.13,700.0,47.7816,47.8226,47.6832,47.6832,700.0
2021-01-11 13:00:00,58.18,58.35,58.14,58.32,1400.0,47.7242,47.8637,47.6914,47.839,1400.0
2021-01-11 13:05:00,58.44,58.49,58.34,58.34,900.0,47.9375,47.9785,47.8555,47.8555,900.0
2021-01-11 13:10:00,58.37,58.37,58.3,58.34,400.0,47.8801,47.8801,47.8226,47.8555,400.0
2021-01-11 13:15:00,58.3,58.34,58.3,58.34,200.0,47.8226,47.8555,47.8226,47.8555,200.0
2021-01-11 13:20:00,58.37,58.48,58.37,58.4,700.0,47.8801,47.9703,47.8801,47.9047,700.0
2021-01-11 13:25:00,58.38,58.38,58.18,58.18,600.0,47.8883,47.8883,47.7242,47.7242,600.0
2021-01-11 13:30:00,58.15,58.26,58.15,58.26,833.0,47.6996,47.7898,47.6996,47.7898,833.0
2021-01-11 13:35:00,58.25,58.27,58.22,58.27,300.0,47.7816,47.798,47.757,47.798,300.0
2021-01-11 13:40:00,58.28,58.28,57.9,58.07,1900.0,47.8062,47.8062,47.4945,47.634,1900.0
2021-01-11 13:45:00,58.06,58.18,58.03,58.12,1300.0,47.6258,47.7242,47.6012,47.675,1300.0
2021-01-11 13:50:00,58.23,58.35,58.22,58.35,700.0,47.7652,47.8637,47.757,47.8637,700.0
2021-01-11 13:55:00,58.33,58.33,58.2,58.2,1300.0,47.8472,47.8472,47.7406,47.7406,1300.0
2021-01-11 14:00:00,58.21,58.3,58.2,58.3,1776.0,47.7488,47.8226,47.7406,47.8226,1776.0
2021-01-11 14:05:00,58.28,58.53,58.28,58.49,965.0,47.8062,48.0113,47.8062,47.9785,965.0
2021-01-11 14:10:00,58.53,58.53,58.39,58.39,1400.0,48.0113,48.0113,47.8965,47.8965,1400.0
2021-01-11 14:15:00,58.35,58.4,58.21,58.21,1100.0,47.8637,47.9047,47.7488,47.7488,1100.0
2021-01-11 14:20:00,58.02,58.04,58.01,58.04,948.0,47.593,47.6094,47.5848,47.6094,948.0
2021-01-11 14:25:00,58.17,58.17,58.13,58.13,200.0,47.716,47.716,47.6832,47.6832,200.0
2021-01-11 14:30:00,58.15,58.15,58.06,58.06,500.0,47.6996,47.6996,47.6258,47.6258,500.0
2021-01-11 14:35:00,58.18,58.18,58.15,58.16,945.0,47.7242,47.7242,47.6996,47.7078,945.0
2021-01-11 14:40:00,58.14,58.25,58.09,58.21,1000.0,47.6914,47.7816,47.6504,47.7488,1000.0
2021-01-11 14:45:00,58.19,58.35,58.19,58.33,400.0,47.7324,47.8637,47.7324,47.8472,400.0
2021-01-11 14:50:00,58.32,58.32,58.17,58.17,1200.0,47.839,47.839,47.716,47.716,1200.0
2021-01-11 14:55:00,58.39,58.39,58.39,58.39,100.0,47.8965,47.8965,47.8965,47.8965,100.0
2021-01-11 15:00:00,58.42,58.5,58.34,58.35,2691.0,47.9211,47.9867,47.8555,47.8637,2691.0
2021-01-11 15:05:00,58.35,58.39,58.19,58.22,1400.0,47.8637,47.8965,47.7324,47.757,1400.0
2021-01-11 15:10:00,58.2,58.2,58.11,58.11,500.0,47.7406,47.7406,47.6668,47.6668,500.0
2021-01-11 15:15:00,58.16,58.2,58.01,58.03,1300.0,47.7078,47.7406,47.5848,47.6012,1300.0
2021-01-11 15:20:00,58.08,58.2,58.07,58.2,1644.0,47.6422,47.7406,47.634,47.7406,1644.0
2021-01-11 15:25:00,58.22,58.3,58.22,58.27,1100.0,47.757,47.8226,47.757,47.798,1100.0
2021-01-11 15:30:00,58.36,58.36,58.29,58.29,900.0,47.8719,47.8719,47.8144,47.8144,900.0
2021-01-11 15:35:00,58.35,58.53,58.32,58.34,1500.0,47.8637,48.0113,47.839,47.8555,1500.0
2021-01-11 15:40:00,58.29,58.36,58.23,58.23,600.0,47.8144,47.8719,47.7652,47.7652,600.0
2021-01-11 15:45:00,58.24,58.36,58.2,58.36,1200.0,47.7734,47.8719,47.7406,47.8719,1200.0
2021-01-11 15:50:00,58.34,58.46,58.23,58.33,5409.0,47.8555,47.9539,47.7652,47.8472,5409.0
2021-01-11 15:55:00,58.3,58.35,58.22,58.31,3122.0,47.8226,47.8637,47.757,47.8308,3122.0
2021-01-12 09:30:00,59.33,60.68,59.2,60.32,5664.0,48.6675,49.7749,48.5609,49.4796,5664.0
2021-01-12 09:35:00,60.12,60.12,59.17,59.17,3589.0,49.3156,49.3156,48.5363,48.5363,3589.0
2021-01-12 09:40:00,59.12,59.6,59.0,59.24,2864.0,48.4953,48.889,48.3968,48.5937,2864.0
2021-01-12 09:45:00,59.23,59.66,59.23,59.62,900.0,48.5855,48.9382,48.5855,48.9054,900.0
2021-01-12 09:50:00,59.38,59.76,59.31,59.76,2413.0,48.7085,49.0203,48.6511,49.0203,2413.0
2021-01-12 09:55:00,59.85,59.85,59.6,59.6,3400.0,49.0941,49.0941,48.889,48.889,3400.0
2021-01-12 10:00:00,59.59,60.04,59.59,59.88,2358.0,48.8808,49.2499,48.8808,49.1187,2358.0
2021-01-12 10:05:00,59.84,59.9,59.63,59.81,1900.0,49.0859,49.1351,48.9136,49.0613,1900.0
2021-01-12 10:10:00,60.06,60.8,60.01,60.74,1980.0,49.2663,49.8734,49.2253,49.8241,1980.0
2021-01-12 10:15:00,60.72,60.93,60.61,60.61,4300.0,49.8077,49.98,49.7175,49.7175,4300.0
2021-01-12 10:20:00,60.82,61.15,60.7,61.1,2760.0,49.8898,50.1605,49.7913,50.1194,2760.0
2021-01-12 10:25:00,61.09,61.09,60.78,60.98,2870.0,50.1112,50.1112,49.8569,50.021,2870.0
2021-01-12 10:30:00,61.0,61.2,61.0,61.2,792.0,50.0374,50.2015,50.0374,50.2015,792.0
2021-01-12 10:35:00,61.21,61.33,61.16,61.22,2692.0,50.2097,50.3081,50.1687,50.2179,2692.0
2021-01-12 10:40:00,61.19,61.45,60.99,61.36,2153.0,50.1933,50.4065,50.0292,50.3327,2153.0
2021-01-12 10:45:00,61.48,61.8,61.48,61.6,4786.0,50.4311,50.6936,50.4311,50.5296,4786.0
2021-01-12 10:50:00,61.68,62.05,61.68,62.05,3533.0,50.5952,50.8987,50.5952,50.8987,3533.0
2021-01-12 10:55:00,62.02,62.17,62.0,62.05,833.0,50.8741,50.9971,50.8577,50.8987,833.0
2021-01-12 11:00:00,62.06,62.06,61.67,61.74,3280.0,50.9069,50.9069,50.587,50.6444,3280.0
2021-01-12 11:05:00,61.75,62.0,61.52,62.0,2500.0,50.6526,50.8577,50.464,50.8577,2500.0
2021-01-12 11:10:00,62.06,62.06,61.53,61.53,2307.0,50.9069,50.9069,50.4722,50.4722,2307.0
2021-01-12 11:15:00,61.5,61.67,61.38,61.67,1338.0,50.4476,50.587,50.3491,50.587,1338.0
2021-01-12 11:20:00,61.65,61.73,61.65,61.73,200.0,50.5706,50.6362,50.5706,50.6362,200.0
2021-01-12 11:25:00,61.68,61.75,61.5,61.5,1669.0,50.5952,50.6526,50.4476,50.4476,1669.0
2021-01-12 11:30:00,61.5,61.54,61.42,61.54,1149.0,50.4476,50.4804,50.3819,50.4804,1149.0
2021-01-12 11:35:00,61.6,61.6,61.56,61.56,937.0,50.5296,50.5296,50.4968,50.4968,937.0
2021-01-12 11:40:00,61.6,61.6,61.48,61.51,700.0,50.5296,50.5296,50.4311,50.4558,700.0
2021-01-12 11:45:00,61.55,62.15,61.55,62.15,3345.0,50.4886,50.9807,50.4886,50.9807,3345.0
2021-01-12 11:50:00,62.11,62.11,61.6,61.6,2168.0,50.9479,50.9479,50.5296,50.5296,2168.0
2021-01-12 11:55:00,61.78,62.05,61.77,62.05,2000.0,50.6772,50.8987,50.669,50.8987,2000.0
2021-01-12 12:00:00,61.99,62.16,61.99,62.16,500.0,50.8495,50.9889,50.8495,50.9889,500.0
2021-01-12 12:05:00,61.9,61.92,61.75,61.76,2928.0,50.7757,50.7921,50.6526,50.6608,2928.0
2021-01-12 12:10:00,61.82,61.82,61.5,61.53,1500.0,50.71,50.71,50.4476,50.4722,1500.0
2021-01-12 12:15:00,61.42,61.52,61.3,61.52,1600.0,50.3819,50.464,50.2835,50.464,1600.0
2021-01-12 12:20:00,61.64,61.65,61.64,61.65,200.0,50.5624,50.5706,50.5624,50.5706,200.0
2021-01-12 12:25:00,61.69,61.79,61.64,61.74,1564.0,50.6034,50.6854,50.5624,50.6444,1564.0
2021-01-12 12:30:00,61.74,61.74,61.5,61.61,1400.0,50.6444,50.6444,50.4476,50.5378,1400.0
2021-01-12 12:35:00,61.64,61.64,61.64,61.64,100.0,50.5624,50.5624,50.5624,50.5624,100.0
2021-01-12 12:40:00,61.5,61.52,61.5,61.52,300.0,50.4476,50.464,50.4476,50.464,300.0
2021-01-12 12:45:00,61.5,61.5,61.5,61.5,100.0,50.4476,50.4476,50.4476,50.4476,100.0
2021-01-12 12:50:00,61.45,61.69,61.44,61.69,1300.0,50.4065,50.6034,50.3983,50.6034,1300.0
2021-01-12 12:55:00,61.62,61.62,61.5,61.5,749.0,50.546,50.546,50.4476,50.4476,749.0
2021-01-12 13:00:00,61.51,61.61,61.41,61.53,2948.0,50.4558,50.5378,50.3737,50.4722,2948.0
2021-01-12 13:05:00,61.45,61.52,61.4,61.52,1000.0,50.4065,50.464,50.3655,50.464,1000.0
2021-01-12 13:10:00,61.5,61.67,61.5,61.67,700.0,50.4476,50.587,50.4476,50.587,700.0
2021-01-12 13:15:00,61.57,61.67,61.57,61.67,400.0,50.505,50.587,50.505,50.587,400.0
2021-01-12 13:20:00,61.8,61.8,61.71,61.76,1358.0,50.6936,50.6936,50.6198,50.6608,1358.0
2021-01-12 13:25:00,61.78,61.78,61.63,61.7,1500.0,50.6772,50.6772,50.5542,50.6116,1500.0
2021-01-12 13:30:00,61.71,61.77,61.71,61.77,300.0,50.6198,50.669,50.6198,50.669,300.0
2021-01-12 13:35:00,61.82,61.82,61.5,61.5,400.0,50.71,50.71,50.4476,50.4476,400.0
2021-01-12 13:40:00,61.7,61.8,61.7,61.8,200.0,50.6116,50.6936,50.6116,50.6936,200.0
2021-01-12 13:45:00,61.8,61.83,61.79,61.83,300.0,50.6936,50.7182,50.6854,50.7182,300.0
2021-01-12 13:50:00,61.72,61.72,61.62,61.67,800.0,50.628,50.628,50.546,50.587,800.0
2021-01-12 13:55:00,61.74,61.79,61.74,61.75,700.0,50.6444,50.6854,50.6444,50.6526,700.0
2021-01-12 14:00:00,61.77,61.77,61.75,61.76,300.0,50.669,50.669,50.6526,50.6608,300.0
2021-01-12 14:05:00,61.79,61.79,61.72,61.72,700.0,50.6854,50.6854,50.628,50.628,700.0
2021-01-12 14:10:00,61.75,61.88,61.75,61.88,200.0,50.6526,50.7593,50.6526,50.7593,200.0
2021-01-12 14:15:00,61.82,61.86,61.79,61.79,1100.0,50.71,50.7429,50.6854,50.6854,1100.0
2021-01-12 14:20:00,61.74,61.76,61.64,61.74,1200.0,50.6444,50.6608,50.5624,50.6444,1200.0
2021-01-12 14:25:00,61.84,62.0,61.84,62.0,700.0,50.7264,50.8577,50.7264,50.8577,700.0
2021-01-12 14:30:00,62.0,62.12,61.96,62.07,1200.0,50.8577,50.9561,50.8249,50.9151,1200.0
2021-01-12 14:35:00,62.06,62.09,62.04,62.05,997.0,50.9069,50.9315,50.8905,50.8987,997.0
2021-01-12 14:40:00,62.09,62.09,61.98,62.05,500.0,50.9315,50.9315,50.8413,50.8987,500.0
2021-01-12 14:45:00,61.81,62.03,61.81,61.96,9646.0,50.7018,50.8823,50.7018,50.8249,9646.0
2021-01-12 14:50:00,61.97,62.0,61.94,61.94,600.0,50.8331,50.8577,50.8085,50.8085,600.0
2021-01-12 14:55:00,61.95,61.97,61.95,61.97,300.0,50.8167,50.8331,50.8167,50.8331,300.0
2021-01-12 15:00:00,61.95,62.04,61.9,62.02,1900.0,50.8167,50.8905,50.7757,50.8741,1900.0
2021-01-12 15:05:00,62.02,62.21,61.97,62.2,4459.0,50.8741,51.03,50.8331,51.0218,4459.0
2021-01-12 15:10:00,62.17,62.21,62.15,62.2,3052.0,50.9971,51.03,50.9807,51.0218,3052.0
2021-01-12 15:15:00,62.21,62.29,62.18,62.25,3709.0,51.03,51.0956,51.0053,51.0628,3709.0
2021-01-12 15:20:00,62.3,62.34,62.27,62.28,900.0,51.1038,51.1366,51.0792,51.0874,900.0
2021-01-12 15:25:00,62.26,62.26,62.15,62.15,1413.0,51.071,51.071,50.9807,50.9807,1413.0
2021-01-12 15:30:00,62.12,62.46,62.12,62.46,1500.0,50.9561,51.235,50.9561,51.235,1500.0
2021-01-12 15:35:00,62.39,62.53,62.39,62.53,1800.0,51.1776,51.2924,51.1776,51.2924,1800.0
2021-01-12 15:40:00,62.55,62.75,62.55,62.66,2900.0,51.3089,51.4729,51.3089,51.3991,2900.0
2021-01-12 15:45:00,62.68,62.85,62.68,62.73,4700.0,51.4155,51.5549,51.4155,51.4565,4700.0
2021-01-12 15:50:00,62.8,63.08,62.7,63.08,9814.0,51.5139,51.7436,51.4319,51.7436,9814.0
2021-01-12 15:55:00,63.07,63.07,62.76,62.92,16577.0,51.7354,51.7354,51.4811,51.6124,16577.0
2021-01-13 09:30:00,62.61,62.75,62.11,62.14,2836.0,51.3581,51.4729,50.9479,50.9725,2836.0
2021-01-13 09:35:00,62.34,62.41,61.44,61.85,8953.0,51.1366,51.194,50.3983,50.7347,8953.0
2021-01-13 09:40:00,62.0,62.12,61.47,61.61,2940.0,50.8577,50.9561,50.4229,50.5378,2940.0
2021-01-13 09:45:00,61.74,62.17,61.73,61.96,1922.0,50.6444,50.9971,50.6362,50.8249,1922.0
2021-01-13 09:50:00,62.0,62.12,61.31,61.42,3170.0,50.8577,50.9561,50.2917,50.3819,3170.0
2021-01-13 09:55:00,61.74,62.02,61.74,61.94,3195.0,50.6444,50.8741,50.6444,50.8085,3195.0
2021-01-13 10:00:00,61.86,61.88,61.55,61.64,2042.0,50.7429,50.7593,50.4886,50.5624,2042.0
2021-01-13 10:05:00,61.64,62.12,61.6,61.99,850.0,50.5624,50.9561,50.5296,50.8495,850.0
2021-01-13 10:10:00,62.12,62.26,62.12,62.15,1221.0,50.9561,51.071,50.9561,50.9807,1221.0
2021-01-13 10:15:00,62.2,62.2,61.96,62.1,1100.0,51.0218,51.0218,50.8249,50.9397,1100.0
2021-01-13 10:20:00,62.08,62.35,62.08,62.28,600.0,50.9233,51.1448,50.9233,51.0874,600.0
2021-01-13 10:25:00,62.28,62.28,62.21,62.21,300.0,51.0874,51.0874,51.03,51.03,300.0
2021-01-13 10:30:00,62.31,62.31,61.61,61.61,3652.0,51.112,51.112,50.5378,50.5378,3652.0
2021-01-13 10:35:00,61.81,61.95,61.76,61.95,1700.0,50.7018,50.8167,50.6608,50.8167,1700.0
2021-01-13 10:40:00,62.13,62.26,62.04,62.2,1500.0,50.9643,51.071,50.8905,51.0218,1500.0
2021-01-13 10:45:00,62.15,62.16,61.97,61.97,1000.0,50.9807,50.9889,50.8331,50.8331,1000.0
2021-01-13 10:50:00,61.94,62.1,61.89,62.05,1900.0,50.8085,50.9397,50.7675,50.8987,1900.0
2021-01-13 10:55:00,62.09,62.11,61.92,62.11,1200.0,50.9315,50.9479,50.7921,50.9479,1200.0
2021-01-13 11:00:00,62.07,62.07,61.82,61.85,1350.0,50.9151,50.9151,50.71,50.7347,1350.0
2021-01-13 11:05:00,61.88,61.97,61.74,61.74,4728.0,50.7593,50.8331,50.6444,50.6444,4728.0
2021-01-13 11:10:00,61.71,61.76,61.5,61.62,4055.0,50.6198,50.6608,50.4476,50.546,4055.0
2021-01-13 11:15:00,61.51,61.51,61.3,61.46,2356.0,50.4558,50.4558,50.2835,50.4147,2356.0
2021-01-13 11:20:00,61.53,61.95,61.53,61.91,1600.0,50.4722,50.8167,50.4722,50.7839,1600.0
2021-01-13 11:25:00,61.91,62.04,61.82,62.04,1900.0,50.7839,50.8905,50.71,50.8905,1900.0
2021-01-13 11:30:00,62.06,62.1,61.81,61.81,1332.0,50.9069,50.9397,50.7018,50.7018,1332.0
2021-01-13 11:35:00,61.83,61.83,61.62,61.62,1400.0,50.7182,50.7182,50.546,50.546,1400.0
2021-01-13 11:40:00,61.57,61.6,61.47,61.47,1000.0,50.505,50.5296,50.4229,50.4229,1000.0
2021-01-13 11:45:00,61.49,61.58,61.44,61.54,2600.0,50.4393,50.5132,50.3983,50.4804,2600.0
2021-01-13 11:50:00,61.44,61.54,61.42,61.42,2000.0,50.3983,50.4804,50.3819,50.3819,2000.0
2021-01-13 11:55:00,61.4,61.47,61.36,61.47,615.0,50.3655,50.4229,50.3327,50.4229,615.0
2021-01-13 12:00:00,61.46,61.47,61.21,61.47,2983.0,50.4147,50.4229,50.2097,50.4229,2983.0
2021-01-13 12:05:00,61.59,61.59,61.59,61.59,100.0,50.5214,50.5214,50.5214,50.5214,100.0
2021-01-13 12:10:00,61.46,61.52,61.44,61.48,800.0,50.4147,50.464,50.3983,50.4311,800.0
2021-01-13 12:15:00,61.48,61.62,61.48,61.55,707.0,50.4311,50.546,50.4311,50.4886,707.0
2021-01-13 12:20:00,61.6,61.6,61.42,61.42,800.0,50.5296,50.5296,50.3819,50.3819,800.0
2021-01-13 12:25:00,61.69,61.92,61.69,61.92,1800.0,50.6034,50.7921,50.6034,50.7921,1800.0
2021-01-13 12:30:00,61.96,61.96,61.67,61.67,400.0,50.8249,50.8249,50.587,50.587,400.0
2021-01-13 12:35:00,61.76,61.84,61.76,61.84,400.0,50.6608,50.7264,50.6608,50.7264,400.0
2021-01-13 12:40:00,61.94,61.98,61.94,61.96,300.0,50.8085,50.8413,50.8085,50.8249,300.0
2021-01-13 12:45:00,62.03,62.13,61.98,61.98,1400.0,50.8823,50.9643,50.8413,50.8413,1400.0
2021-01-13 12:50:00,61.99,62.06,61.94,62.05,1100.0,50.8495,50.9069,50.8085,50.8987,1100.0
2021-01-13 12:55:00,62.08,62.31,62.08,62.19,700.0,50.9233,51.112,50.9233,51.0135,700.0
2021-01-13 13:00:00,62.1,62.16,62.08,62.16,500.0,50.9397,50.9889,50.9233,50.9889,500.0
2021-01-13 13:05:00,62.21,62.22,62.15,62.15,1100.0,51.03,51.0382,50.9807,50.9807,1100.0
2021-01-13 13:10:00,62.12,62.13,62.02,62.02,900.0,50.9561,50.9643,50.8741,50.8741,900.0
2021-01-13 13:15:00,62.24,62.24,62.15,62.15,400.0,51.0546,51.0546,50.9807,50.9807,400.0
2021-01-13 13:20:00,62.17,62.28,62.11,62.17,1700.0,50.9971,51.0874,50.9479,50.9971,1700.0
2021-01-13 13:25:00,62.23,62.23,62.17,62.18,600.0,51.0464,51.0464,50.9971,51.0053,600.0
2021-01-13 13:30:00,62.25,62.3,62.11,62.3,1292.0,51.0628,51.1038,50.9479,51.1038,1292.0
2021-01-13 13:35:00,62.3,62.35,62.29,62.35,400.0,51.1038,51.1448,51.0956,51.1448,400.0
2021-01-13 13:40:00,62.36,62.47,62.36,62.47,500.0,51.153,51.2432,51.153,51.2432,500.0
2021-01-13 13:45:00,62.47,62.47,62.27,62.29,1500.0,51.2432,51.2432,51.0792,51.0956,1500.0
2021-01-13 13:50:00,62.42,62.49,62.42,62.46,875.0,51.2022,51.2596,51.2022,51.235,875.0
2021-01-13 13:55:00,62.44,62.49,62.41,62.47,991.0,51.2186,51.2596,51.194,51.2432,991.0
2021-01-13 14:00:00,62.47,62.47,62.28,62.4,1500.0,51.2432,51.2432,51.0874,51.1858,1500.0
2021-01-13 14:05:00,62.4,62.48,62.35,62.48,1800.0,51.1858,51.2514,51.1448,51.2514,1800.0
2021-01-13 14:10:00,62.38,62.46,62.38,62.46,300.0,51.1694,51.235,51.1694,51.235,300.0
2021-01-13 14:15:00,62.5,62.5,62.44,62.44,900.0,51.2678,51.2678,51.2186,51.2186,900.0
2021-01-13 14:20:00,62.47,62.47,62.35,62.35,700.0,51.2432,51.2432,51.1448,51.1448,700.0
2021-01-13 14:25:00,62.45,62.45,62.36,62.36,500.0,51.2268,51.2268,51.153,51.153,500.0
2021-01-13 14:30:00,62.36,62.36,62.2,62.24,1300.0,51.153,51.153,51.0218,51.0546,1300.0
2021-01-13 14:35:00,62.28,62.36,62.28,62.36,1200.0,51.0874,51.153,51.0874,51.153,1200.0
2021-01-13 14:40:00,62.38,62.42,62.26,62.26,1400.0,51.1694,51.2022,51.071,51.071,1400.0
2021-01-13 14:45:00,62.26,62.39,62.25,62.38,1000.0,51.071,51.1776,51.0628,51.1694,1000.0
2021-01-13 14:50:00,62.46,62.48,62.44,62.44,1154.0,51.235,51.2514,51.2186,51.2186,1154.0
2021-01-13 14:55:00,62.43,62.46,62.39,62.42,1300.0,51.2104,51.235,51.1776,51.2022,1300.0
2021-01-13 15:00:00,62.42,62.42,62.21,62.24,1300.0,51.2022,51.2022,51.03,51.0546,1300.0
2021-01-13 15:05:00,62.27,62.27,61.98,62.0,2750.0,51.0792,51.0792,50.8413,50.8577,2750.0
2021-01-13 15:10:00,62.15,62.19,62.15,62.18,1600.0,50.9807,51.0135,50.9807,51.0053,1600.0
2021-01-13 15:15:00,62.19,62.32,62.19,62.27,1300.0,51.0135,51.1202,51.0135,51.0792,1300.0
2021-01-13 15:20:00,62.32,62.32,62.18,62.18,500.0,51.1202,51.1202,51.0053,51.0053,500.0
2021-01-13 15:25:00,62.19,62.19,61.82,61.86,1812.0,51.0135,51.0135,50.71,50.7429,1812.0
2021-01-13 15:30:00,61.85,61.85,61.68,61.82,2538.0,50.7347,50.7347,50.5952,50.71,2538.0
2021-01-13 15:35:00,61.74,61.74,61.46,61.5,2384.0,50.6444,50.6444,50.4147,50.4476,2384.0
2021-01-13 15:40:00,61.58,61.58,61.46,61.46,1641.0,50.5132,50.5132,50.4147,50.4147,1641.0
2021-01-13 15:45:00,61.47,61.62,61.47,61.54,3024.0,50.4229,50.546,50.4229,50.4804,3024.0
2021-01-13 15:50:00,61.58,61.61,61.44,61.56,2644.0,50.5132,50.5378,50.3983,50.4968,2644.0
2021-01-13 15:55:00,61.58,61.71,61.51,61.51,4656.0,50.5132,50.6198,50.4558,50.4558,4656.0
2021-01-14 09:30:00,62.46,62.8,62.46,62.5,1915.0,51.235,51.5139,51.235,51.2678,1915.0
2021-01-14 09:35:00,62.7,63.25,62.7,63.15,707.0,51.4319,51.8831,51.4319,51.801,707.0
2021-01-14 09:40:00,62.75,62.75,62.36,62.36,500.0,51.4729,51.4729,51.153,51.153,500.0
2021-01-14 09:45:00,62.38,63.04,62.38,63.04,2550.0,51.1694,51.7108,51.1694,51.7108,2550.0
2021-01-14 09:50:00,63.17,63.29,63.03,63.13,1100.0,51.8174,51.9159,51.7026,51.7846,1100.0
2021-01-14 09:55:00,63.39,63.73,63.39,63.52,700.0,51.9979,52.2768,51.9979,52.1045,700.0
2021-01-14 10:00:00,63.64,63.77,63.29,63.39,1300.0,52.203,52.3096,51.9159,51.9979,1300.0
2021-01-14 10:05:00,63.3,63.78,63.3,63.78,950.0,51.9241,52.3178,51.9241,52.3178,950.0
2021-01-14 10:10:00,63.8,63.97,63.52,63.75,7296.0,52.3342,52.4737,52.1045,52.2932,7296.0
2021-01-14 10:15:00,63.85,63.98,63.79,63.93,5518.0,52.3752,52.4819,52.326,52.4408,5518.0
2021-01-14 10:20:00,63.86,64.07,63.47,63.47,1387.0,52.3834,52.5557,52.0635,52.0635,1387.0
2021-01-14 10:25:00,63.26,63.26,62.86,62.91,1850.0,51.8913,51.8913,51.5631,51.6042,1850.0
2021-01-14 10:30:00,63.13,63.54,63.13,63.46,2050.0,51.7846,52.1209,51.7846,52.0553,2050.0
2021-01-14 10:35:00,63.2,63.2,62.4,62.47,1419.0,51.842,51.842,51.1858,51.2432,1419.0
2021-01-14 10:40:00,62.68,62.92,62.68,62.71,800.0,51.4155,51.6124,51.4155,51.4401,800.0
2021-01-14 10:45:00,62.2,62.37,61.95,62.14,1700.0,51.0218,51.1612,50.8167,50.9725,1700.0
2021-01-14 10:50:00,62.21,62.57,62.11,62.49,1695.0,51.03,51.3253,50.9479,51.2596,1695.0
2021-01-14 10:55:00,62.53,62.59,62.21,62.59,2500.0,51.2924,51.3417,51.03,51.3417,2500.0
2021-01-14 11:00:00,62.79,62.82,62.71,62.76,1100.0,51.5057,51.5303,51.4401,51.4811,1100.0
2021-01-14 11:05:00,62.83,62.83,62.52,62.59,1550.0,51.5385,51.5385,51.2842,51.3417,1550.0
2021-01-14 11:10:00,62.75,62.75,62.64,62.64,200.0,51.4729,51.4729,51.3827,51.3827,200.0
2021-01-14 11:15:00,62.77,62.8,62.75,62.77,700.0,51.4893,51.5139,51.4729,51.4893,700.0
2021-01-14 11:20:00,62.78,62.96,62.77,62.86,1786.0,51.4975,51.6452,51.4893,51.5631,1786.0
2021-01-14 11:25:00,62.88,62.91,62.73,62.91,800.0,51.5795,51.6042,51.4565,51.6042,800.0
2021-01-14 11:30:00,62.97,62.97,62.74,62.76,1700.0,51.6534,51.6534,51.4647,51.4811,1700.0
2021-01-14 11:35:00,62.72,62.72,62.45,62.47,800.0,51.4483,51.4483,51.2268,51.2432,800.0
2021-01-14 11:40:00,62.36,62.36,62.21,62.31,500.0,51.153,51.153,51.03,51.112,500.0
2021-01-14 11:45:00,62.14,62.14,62.0,62.04,400.0,50.9725,50.9725,50.8577,50.8905,400.0
2021-01-14 11:50:00,61.88,61.91,61.71,61.71,600.0,50.7593,50.7839,50.6198,50.6198,600.0
2021-01-14 11:55:00,61.79,61.89,61.79,61.89,400.0,50.6854,50.7675,50.6854,50.7675,400.0
2021-01-14 12:00:00,61.77,61.83,61.74,61.83,600.0,50.669,50.7182,50.6444,50.7182,600.0
2021-01-14 12:05:00,61.76,61.76,61.54,61.67,1873.0,50.6608,50.6608,50.4804,50.587,1873.0
2021-01-14 12:10:00,61.64,61.77,61.64,61.77,600.0,50.5624,50.669,50.5624,50.669,600.0
2021-01-14 12:15:00,61.7,61.84,61.7,61.84,1024.0,50.6116,50.7264,50.6116,50.7264,1024.0
2021-01-14 12:20:00,61.68,61.73,61.6,61.65,900.0,50.5952,50.6362,50.5296,50.5706,900.0
2021-01-14 12:25:00,61.68,61.72,61.64,61.72,800.0,50.5952,50.628,50.5624,50.628,800.0
2021-01-14 12:30:00,61.78,61.82,61.68,61.68,500.0,50.6772,50.71,50.5952,50.5952,500.0
2021-01-14 12:35:00,61.66,61.8,61.64,61.8,1100.0,50.5788,50.6936,50.5624,50.6936,1100.0
2021-01-14 12:40:00,61.85,62.05,61.85,61.9,2320.0,50.7347,50.8987,50.7347,50.7757,2320.0
2021-01-14 12:45:00,61.8,61.93,61.75,61.82,2092.0,50.6936,50.8003,50.6526,50.71,2092.0
2021-01-14 12:50:00,62.06,62.09,62.06,62.09,200.0,50.9069,50.9315,50.9069,50.9315,200.0
2021-01-14 12:55:00,62.08,62.41,62.08,62.41,2230.0,50.9233,51.194,50.9233,51.194,2230.0
2021-01-14 13:00:00,62.31,62.44,62.31,62.43,689.0,51.112,51.2186,51.112,51.2104,689.0
2021-01-14 13:05:00,62.47,62.5,62.45,62.45,867.0,51.2432,51.2678,51.2268,51.2268,867.0
2021-01-14 13:10:00,62.54,62.54,62.37,62.37,1200.0,51.3006,51.3006,51.1612,51.1612,1200.0
2021-01-14 13:15:00,62.5,62.5,62.5,62.5,100.0,51.2678,51.2678,51.2678,51.2678,100.0
2021-01-14 13:20:00,62.38,62.45,62.26,62.37,1000.0,51.1694,51.2268,51.071,51.1612,1000.0
2021-01-14 13:25:00,62.18,62.18,62.08,62.14,300.0,51.0053,51.0053,50.9233,50.9725,300.0
2021-01-14 13:30:00,62.23,62.35,62.23,62.35,200.0,51.0464,51.1448,51.0464,51.1448,200.0
2021-01-14 13:35:00,62.29,62.44,62.25,62.44,1209.0,51.0956,51.2186,51.0628,51.2186,1209.0
2021-01-14 13:40:00,62.37,62.42,62.25,62.42,1517.0,51.1612,51.2022,51.0628,51.2022,1517.0
2021-01-14 13:45:00,62.48,62.48,62.48,62.48,465.0,51.2514,51.2514,51.2514,51.2514,465.0
2021-01-14 13:50:00,62.32,62.45,62.27,62.45,2700.0,51.1202,51.2268,51.0792,51.2268,2700.0
2021-01-14 13:55:00,62.45,62.48,62.45,62.45,420.0,51.2268,51.2514,51.2268,51.2268,420.0
2021-01-14 14:00:00,62.4,62.5,62.35,62.35,500.0,51.1858,51.2678,51.1448,51.1448,500.0
2021-01-14 14:05:00,62.46,62.46,62.39,62.39,257.0,51.235,51.235,51.1776,51.1776,257.0
2021-01-14 14:10:00,62.4,62.55,62.4,62.55,200.0,51.1858,51.3089,51.1858,51.3089,200.0
2021-01-14 14:15:00,62.75,62.75,62.59,62.59,304.0,51.4729,51.4729,51.3417,51.3417,304.0
2021-01-14 14:20:00,62.35,62.49,62.34,62.49,1048.0,51.1448,51.2596,51.1366,51.2596,1048.0
2021-01-14 14:25:00,62.54,62.54,62.33,62.37,400.0,51.3006,51.3006,51.1284,51.1612,400.0
2021-01-14 14:30:00,62.55,62.66,62.55,62.66,200.0,51.3089,51.3991,51.3089,51.3991,200.0
2021-01-14 14:35:00,62.82,62.96,62.78,62.86,1309.0,51.5303,51.6452,51.4975,51.5631,1309.0
2021-01-14 14:40:00,62.98,63.12,62.86,62.87,2289.0,51.6616,51.7764,51.5631,51.5713,2289.0
2021-01-14 14:45:00,62.68,62.77,62.68,62.68,1300.0,51.4155,51.4893,51.4155,51.4155,1300.0
2021-01-14 14:50:00,62.74,62.74,62.56,62.56,1000.0,51.4647,51.4647,51.3171,51.3171,1000.0
2021-01-14 14:55:00,62.51,62.71,62.46,62.64,850.0,51.276,51.4401,51.235,51.3827,850.0
2021-01-14 15:00:00,62.7,62.75,62.54,62.59,600.0,51.4319,51.4729,51.3006,51.3417,600.0
2021-01-14 15:05:00,62.56,62.62,62.51,62.55,1500.0,51.3171,51.3663,51.276,51.3089,1500.0
2021-01-14 15:10:00,62.53,62.53,62.3,62.42,1800.0,51.2924,51.2924,51.1038,51.2022,1800.0
2021-01-14 15:15:00,62.46,62.48,62.0,62.03,2500.0,51.235,51.2514,50.8577,50.8823,2500.0
2021-01-14 15:20:00,62.04,62.39,62.04,62.16,2886.0,50.8905,51.1776,50.8905,50.9889,2886.0
2021-01-14 15:25:00,62.15,62.24,62.1,62.21,1000.0,50.9807,51.0546,50.9397,51.03,1000.0
2021-01-14 15:30:00,62.3,62.6,62.29,62.43,2310.0,51.1038,51.3499,51.0956,51.2104,2310.0
2021-01-14 15:35:00,62.5,62.5,62.31,62.43,1400.0,51.2678,51.2678,51.112,51.2104,1400.0
2021-01-14 15:40:00,62.32,62.32,62.19,62.24,1700.0,51.1202,51.1202,51.0135,51.0546,1700.0
2021-01-14 15:45:00,62.28,62.32,62.14,62.2,2200.0,51.0874,51.1202,50.9725,51.0218,2200.0
2021-01-14 15:50:00,62.18,62.18,61.84,61.96,7590.0,51.0053,51.0053,50.7264,50.8249,7590.0
2021-01-14 15:55:00,61.9,61.99,61.71,61.9,5057.0,50.7757,50.8495,50.6198,50.7757,5057.0
2021-01-15 09:30:00,60.86,60.86,60.5,60.5,2169.0,49.9226,49.9226,49.6273,49.6273,2169.0
2021-01-15 09:35:00,60.18,60.33,59.98,59.98,3729.0,49.3648,49.4878,49.2007,49.2007,3729.0
2021-01-15 09:40:00,59.92,60.0,59.92,60.0,300.0,49.1515,49.2171,49.1515,49.2171,300.0
2021-01-15 09:45:00,60.0,60.13,59.76,60.13,400.0,49.2171,49.3238,49.0203,49.3238,400.0
2021-01-15 09:50:00,59.81,60.05,59.75,60.05,1600.0,49.0613,49.2581,49.0121,49.2581,1600.0
2021-01-15 09:55:00,59.95,60.32,59.95,60.32,600.0,49.1761,49.4796,49.1761,49.4796,600.0
2021-01-15 10:00:00,60.2,60.2,59.39,59.46,2855.0,49.3812,49.3812,48.7167,48.7742,2855.0
2021-01-15 10:05:00,59.23,59.23,58.63,58.63,3473.0,48.5855,48.5855,48.0933,48.0933,3473.0
2021-01-15 10:10:00,58.5,59.52,58.5,59.52,4676.0,47.9867,48.8234,47.9867,48.8234,4676.0
2021-01-15 10:15:00,59.45,59.59,59.27,59.35,3055.0,48.766,48.8808,48.6183,48.6839,3055.0
2021-01-15 10:20:00,59.35,59.49,58.98,59.0,2100.0,48.6839,48.7988,48.3804,48.3968,2100.0
2021-01-15 10:25:00,58.9,59.97,58.9,59.86,9870.0,48.3148,49.1925,48.3148,49.1023,9870.0
2021-01-15 10:30:00,59.87,60.5,59.81,60.33,5837.0,49.1105,49.6273,49.0613,49.4878,5837.0
2021-01-15 10:35:00,60.24,60.33,60.0,60.03,2732.0,49.414,49.4878,49.2171,49.2417,2732.0
2021-01-15 10:40:00,60.11,60.3,60.01,60.3,2150.0,49.3074,49.4632,49.2253,49.4632,2150.0
2021-01-15 10:45:00,60.29,60.34,59.96,59.96,2453.0,49.455,49.496,49.1843,49.1843,2453.0
2021-01-15 10:50:00,60.03,60.2,60.03,60.06,1500.0,49.2417,49.3812,49.2417,49.2663,1500.0
2021-01-15 10:55:00,60.0,60.04,59.84,59.89,1733.0,49.2171,49.2499,49.0859,49.1269,1733.0
2021-01-15 11:00:00,59.84,59.9,59.82,59.82,1500.0,49.0859,49.1351,49.0695,49.0695,1500.0
2021-01-15 11:05:00,59.98,60.15,59.97,59.98,1100.0,49.2007,49.3402,49.1925,49.2007,1100.0
2021-01-15 11:10:00,60.06,60.06,59.87,59.87,1400.0,49.2663,49.2663,49.1105,49.1105,1400.0
2021-01-15 11:15:00,59.8,59.8,59.57,59.77,2093.0,49.0531,49.0531,48.8644,49.0285,2093.0
2021-01-15 11:20:00,60.24,60.24,60.11,60.11,1000.0,49.414,49.414,49.3074,49.3074,1000.0
2021-01-15 11:25:00,60.18,60.18,60.18,60.18,100.0,49.3648,49.3648,49.3648,49.3648,100.0
2021-01-15 11:30:00,60.35,60.35,60.35,60.35,100.0,49.5042,49.5042,49.5042,49.5042,100.0
2021-01-15 11:35:00,60.5,60.67,60.5,60.67,700.0,49.6273,49.7667,49.6273,49.7667,700.0
2021-01-15 11:40:00,60.57,60.57,60.43,60.43,700.0,49.6847,49.6847,49.5698,49.5698,700.0
2021-01-15 11:45:00,60.46,60.46,60.33,60.45,600.0,49.5945,49.5945,49.4878,49.5863,600.0
2021-01-15 11:50:00,60.2,60.23,60.2,60.22,700.0,49.3812,49.4058,49.3812,49.3976,700.0
2021-01-15 11:55:00,60.01,60.06,60.0,60.0,800.0,49.2253,49.2663,49.2171,49.2171,800.0
2021-01-15 12:00:00,59.92,60.0,59.9,60.0,1025.0,49.1515,49.2171,49.1351,49.2171,1025.0
2021-01-15 12:05:00,59.94,59.98,59.92,59.92,400.0,49.1679,49.2007,49.1515,49.1515,400.0
2021-01-15 12:10:00,59.83,59.83,59.79,59.79,300.0,49.0777,49.0777,49.0449,49.0449,300.0
2021-01-15 12:15:00,59.9,60.28,59.9,60.24,1000.0,49.1351,49.4468,49.1351,49.414,1000.0
2021-01-15 12:20:00,60.22,60.22,60.15,60.15,400.0,49.3976,49.3976,49.3402,49.3402,400.0
2021-01-15 12:25:00,60.18,60.23,60.14,60.22,500.0,49.3648,49.4058,49.332,49.3976,500.0
2021-01-15 12:30:00,60.22,60.26,60.19,60.21,1000.0,49.3976,49.4304,49.373,49.3894,1000.0
2021-01-15 12:35:00,60.2,60.2,60.14,60.18,400.0,49.3812,49.3812,49.332,49.3648,400.0
2021-01-15 12:40:00,60.18,60.18,60.18,60.18,0.0,49.3648,49.3648,49.3648,49.3648,0.0
2021-01-15 12:45:00,60.12,60.12,60.12,60.12,200.0,49.3156,49.3156,49.3156,49.3156,200.0
2021-01-15 12:50:00,60.16,60.3,60.16,60.3,300.0,49.3484,49.4632,49.3484,49.4632,300.0
2021-01-15 12:55:00,60.32,60.32,60.3,60.32,500.0,49.4796,49.4796,49.4632,49.4796,500.0
2021-01-15 13:00:00,60.45,60.51,60.36,60.36,1100.0,49.5863,49.6355,49.5124,49.5124,1100.0
2021-01-15 13:05:00,60.18,60.24,60.15,60.15,900.0,49.3648,49.414,49.3402,49.3402,900.0
2021-01-15 13:10:00,60.24,60.24,60.18,60.19,2400.0,49.414,49.414,49.3648,49.373,2400.0
2021-01-15 13:15:00,60.16,60.39,60.16,60.29,700.0,49.3484,49.537,49.3484,49.455,700.0
2021-01-15 13:20:00,60.26,60.26,60.13,60.13,625.0,49.4304,49.4304,49.3238,49.3238,625.0
2021-01-15 13:25:00,60.17,60.26,60.09,60.23,1700.0,49.3566,49.4304,49.2909,49.4058,1700.0
2021-01-15 13:30:00,60.22,60.26,60.22,60.26,400.0,49.3976,49.4304,49.3976,49.4304,400.0
2021-01-15 13:35:00,60.2,60.23,60.2,60.21,1202.0,49.3812,49.4058,49.3812,49.3894,1202.0
2021-01-15 13:40:00,60.21,60.31,60.21,60.3,400.0,49.3894,49.4714,49.3894,49.4632,400.0
2021-01-15 13:45:00,60.2,60.28,60.2,60.25,900.0,49.3812,49.4468,49.3812,49.4222,900.0
2021-01-15 13:50:00,60.13,60.13,60.1,60.1,200.0,49.3238,49.3238,49.2992,49.2992,200.0
2021-01-15 13:55:00,60.07,60.26,59.98,60.26,1250.0,49.2745,49.4304,49.2007,49.4304,1250.0
2021-01-15 14:00:00,60.34,60.34,60.2,60.24,1100.0,49.496,49.496,49.3812,49.414,1100.0
2021-01-15 14:05:00,60.21,60.21,60.07,60.07,1000.0,49.3894,49.3894,49.2745,49.2745,1000.0
2021-01-15 14:10:00,60.01,60.01,59.96,59.97,300.0,49.2253,49.2253,49.1843,49.1925,300.0
2021-01-15 14:15:00,60.09,60.09,59.73,59.73,2493.0,49.2909,49.2909,48.9956,48.9956,2493.0
2021-01-15 14:20:00,59.76,59.76,59.65,59.65,200.0,49.0203,49.0203,48.93,48.93,200.0
2021-01-15 14:25:00,59.65,59.65,59.54,59.54,300.0,48.93,48.93,48.8398,48.8398,300.0
2021-01-15 14:30:00,59.69,59.84,59.69,59.84,500.0,48.9628,49.0859,48.9628,49.0859,500.0
2021-01-15 14:35:00,59.93,59.93,59.82,59.82,769.0,49.1597,49.1597,49.0695,49.0695,769.0
2021-01-15 14:40:00,59.62,59.64,59.59,59.64,600.0,48.9054,48.9218,48.8808,48.9218,600.0
2021-01-15 14:45:00,59.5,59.63,59.5,59.63,1035.0,48.807,48.9136,48.807,48.9136,1035.0
2021-01-15 14:50:00,59.61,59.61,59.6,59.6,300.0,48.8972,48.8972,48.889,48.889,300.0
2021-01-15 14:55:00,59.56,59.76,59.56,59.76,700.0,48.8562,49.0203,48.8562,49.0203,700.0
2021-01-15 15:00:00,59.63,59.63,59.52,59.52,600.0,48.9136,48.9136,48.8234,48.8234,600.0
2021-01-15 15:05:00,59.4,59.4,59.36,59.36,300.0,48.725,48.725,48.6921,48.6921,300.0
2021-01-15 15:10:00,59.39,59.55,59.39,59.45,1219.0,48.7167,48.848,48.7167,48.766,1219.0
2021-01-15 15:15:00,59.47,59.47,59.33,59.33,600.0,48.7824,48.7824,48.6675,48.6675,600.0
2021-01-15 15:20:00,59.37,59.38,59.3,59.32,1400.0,48.7003,48.7085,48.6429,48.6593,1400.0
2021-01-15 15:25:00,59.44,59.48,59.37,59.48,600.0,48.7578,48.7906,48.7003,48.7906,600.0
2021-01-15 15:30:00,59.49,59.49,59.22,59.22,1200.0,48.7988,48.7988,48.5773,48.5773,1200.0
2021-01-15 15:35:00,59.16,59.16,59.02,59.04,1500.0,48.5281,48.5281,48.4132,48.4296,1500.0
2021-01-15 15:40:00,59.05,59.55,59.05,59.33,6369.0,48.4379,48.848,48.4379,48.6675,6369.0
2021-01-15 15:45:00,59.22,59.27,59.13,59.15,1600.0,48.5773,48.6183,48.5035,48.5199,1600.0
2021-01-15 15:50:00,59.17,59.29,59.13,59.24,6250.0,48.5363,48.6347,48.5035,48.5937,6250.0
2021-01-15 15:55:00,59.26,59.44,59.18,59.24,12594.0,48.6101,48.7578,48.5445,48.5937,12594.0
2021-01-19 09:30:00,60.38,60.53,60.1,60.31,2300.0,49.5288,49.6519,49.2992,49.4714,2300.0
2021-01-19 09:35:00,60.47,60.66,60.34,60.64,1266.0,49.6027,49.7585,49.496,49.7421,1266.0
2021-01-19 09:40:00,60.32,60.61,60.2,60.61,1400.0,49.4796,49.7175,49.3812,49.7175,1400.0
2021-01-19 09:45:00,60.68,60.74,60.58,60.74,800.0,49.7749,49.8241,49.6929,49.8241,800.0
2021-01-19 09:50:00,60.7,60.7,60.5,60.5,500.0,49.7913,49.7913,49.6273,49.6273,500.0
2021-01-19 09:55:00,60.58,60.6,60.42,60.53,1700.0,49.6929,49.7093,49.5616,49.6519,1700.0
2021-01-19 10:00:00,60.62,60.62,60.4,60.5,300.0,49.7257,49.7257,49.5452,49.6273,300.0
2021-01-19 10:05:00,60.71,60.71,60.52,60.52,300.0,49.7995,49.7995,49.6437,49.6437,300.0
2021-01-19 10:10:00,60.41,60.41,60.41,60.41,200.0,49.5534,49.5534,49.5534,49.5534,200.0
2021-01-19 10:15:00,60.09,60.09,59.97,59.98,800.0,49.2909,49.2909,49.1925,49.2007,800.0
2021-01-19 10:20:00,59.94,59.94,59.89,59.9,300.0,49.1679,49.1679,49.1269,49.1351,300.0
2021-01-19 10:25:00,60.13,60.13,59.98,60.04,800.0,49.3238,49.3238,49.2007,49.2499,800.0
2021-01-19 10:30:00,60.05,60.35,60.05,60.35,700.0,49.2581,49.5042,49.2581,49.5042,700.0
2021-01-19 10:35:00,60.39,60.8,60.39,60.75,1200.0,49.537,49.8734,49.537,49.8323,1200.0
2021-01-19 10:40:00,60.79,60.92,60.78,60.91,600.0,49.8651,49.9718,49.8569,49.9636,600.0
2021-01-19 10:45:00,60.98,60.98,60.82,60.82,200.0,50.021,50.021,49.8898,49.8898,200.0
2021-01-19 10:50:00,60.89,61.05,60.89,61.0,1110.0,49.9472,50.0784,49.9472,50.0374,1110.0
2021-01-19 10:55:00,61.05,61.05,60.76,60.76,300.0,50.0784,50.0784,49.8405,49.8405,300.0
2021-01-19 11:00:00,60.71,60.85,60.71,60.8,520.0,49.7995,49.9144,49.7995,49.8734,520.0
2021-01-19 11:05:00,60.82,60.86,60.76,60.76,500.0,49.8898,49.9226,49.8405,49.8405,500.0
2021-01-19 11:10:00,60.83,61.0,60.81,61.0,2400.0,49.898,50.0374,49.8816,50.0374,2400.0
2021-01-19 11:15:00,60.97,60.97,60.75,60.87,400.0,50.0128,50.0128,49.8323,49.9308,400.0
2021-01-19 11:20:00,60.74,60.89,60.72,60.75,2510.0,49.8241,49.9472,49.8077,49.8323,2510.0
2021-01-19 11:25:00,60.86,60.91,60.76,60.79,1050.0,49.9226,49.9636,49.8405,49.8651,1050.0
2021-01-19 11:30:00,60.81,60.81,60.37,60.37,800.0,49.8816,49.8816,49.5206,49.5206,800.0
2021-01-19 11:35:00,60.58,60.71,60.58,60.71,200.0,49.6929,49.7995,49.6929,49.7995,200.0
2021-01-19 11:40:00,60.77,60.77,60.64,60.71,800.0,49.8487,49.8487,49.7421,49.7995,800.0
2021-01-19 11:45:00,60.7,60.7,60.56,60.69,600.0,49.7913,49.7913,49.6765,49.7831,600.0
2021-01-19 11:50:00,60.71,60.74,60.58,60.58,300.0,49.7995,49.8241,49.6929,49.6929,300.0
2021-01-19 11:55:00,60.53,60.57,60.41,60.41,2182.0,49.6519,49.6847,49.5534,49.5534,2182.0
2021-01-19 12:00:00,60.4,60.43,60.26,60.28,4200.0,49.5452,49.5698,49.4304,49.4468,4200.0
2021-01-19 12:05:00,60.36,60.4,60.25,60.25,700.0,49.5124,49.5452,49.4222,49.4222,700.0
2021-01-19 12:10:00,60.25,60.25,60.25,60.25,0.0,49.4222,49.4222,49.4222,49.4222,0.0
2021-01-19 12:15:00,60.17,60.18,60.17,60.18,300.0,49.3566,49.3648,49.3566,49.3648,300.0
2021-01-19 12:20:00,60.0,60.11,60.0,60.04,800.0,49.2171,49.3074,49.2171,49.2499,800.0
2021-01-19 12:25:00,59.98,60.12,59.98,60.12,200.0,49.2007,49.3156,49.2007,49.3156,200.0
2021-01-19 12:30:00,60.04,60.29,60.04,60.29,200.0,49.2499,49.455,49.2499,49.455,200.0
2021-01-19 12:35:00,60.23,60.23,60.08,60.08,300.0,49.4058,49.4058,49.2827,49.2827,300.0
2021-01-19 12:40:00,60.17,60.17,60.11,60.11,200.0,49.3566,49.3566,49.3074,49.3074,200.0
2021-01-19 12:45:00,60.13,60.13,60.13,60.13,200.0,49.3238,49.3238,49.3238,49.3238,200.0
2021-01-19 12:50:00,60.13,60.13,60.13,60.13,0.0,49.3238,49.3238,49.3238,49.3238,0.0
2021-01-19 12:55:00,60.1,60.11,60.1,60.11,300.0,49.2992,49.3074,49.2992,49.3074,300.0
2021-01-19 13:00:00,60.18,60.35,60.18,60.35,500.0,49.3648,49.5042,49.3648,49.5042,500.0
2021-01-19 13:05:00,60.55,60.55,60.38,60.39,750.0,49.6683,49.6683,49.5288,49.537,750.0
2021-01-19 13:10:00,60.49,60.49,60.35,60.38,300.0,49.6191,49.6191,49.5042,49.5288,300.0
2021-01-19 13:15:00,60.3,60.3,60.29,60.29,1100.0,49.4632,49.4632,49.455,49.455,1100.0
2021-01-19 13:20:00,60.2,60.28,60.2,60.28,300.0,49.3812,49.4468,49.3812,49.4468,300.0
2021-01-19 13:25:00,60.35,60.35,60.35,60.35,100.0,49.5042,49.5042,49.5042,49.5042,100.0
2021-01-19 13:30:00,60.32,60.45,60.32,60.45,300.0,49.4796,49.5863,49.4796,49.5863,300.0
2021-01-19 13:35:00,60.48,60.49,60.48,60.49,200.0,49.6109,49.6191,49.6109,49.6191,200.0
2021-01-19 13:40:00,60.45,60.45,60.4,60.4,250.0,49.5863,49.5863,49.5452,49.5452,250.0
2021-01-19 13:45:00,60.4,60.4,60.4,60.4,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2021-01-19 13:50:00,60.53,60.53,60.47,60.47,400.0,49.6519,49.6519,49.6027,49.6027,400.0
2021-01-19 13:55:00,60.47,60.52,60.47,60.52,200.0,49.6027,49.6437,49.6027,49.6437,200.0
2021-01-19 14:00:00,60.46,60.52,60.42,60.52,677.0,49.5945,49.6437,49.5616,49.6437,677.0
2021-01-19 14:05:00,60.61,60.61,60.61,60.61,100.0,49.7175,49.7175,49.7175,49.7175,100.0
2021-01-19 14:10:00,60.7,61.0,60.66,60.92,1615.0,49.7913,50.0374,49.7585,49.9718,1615.0
2021-01-19 14:15:00,60.85,60.88,60.8,60.83,1300.0,49.9144,49.939,49.8734,49.898,1300.0
2021-01-19 14:20:00,60.81,60.81,60.81,60.81,100.0,49.8816,49.8816,49.8816,49.8816,100.0
2021-01-19 14:25:00,60.72,60.72,60.55,60.55,691.0,49.8077,49.8077,49.6683,49.6683,691.0
2021-01-19 14:30:00,60.52,60.58,60.48,60.58,881.0,49.6437,49.6929,49.6109,49.6929,881.0
2021-01-19 14:35:00,60.52,60.52,60.52,60.52,137.0,49.6437,49.6437,49.6437,49.6437,137.0
2021-01-19 14:40:00,60.5,60.59,60.45,60.59,18149.0,49.6273,49.7011,49.5863,49.7011,18149.0
2021-01-19 14:45:00,60.5,60.5,60.46,60.47,750.0,49.6273,49.6273,49.5945,49.6027,750.0
2021-01-19 14:50:00,60.49,60.49,60.31,60.37,600.0,49.6191,49.6191,49.4714,49.5206,600.0
2021-01-19 14:55:00,60.31,60.35,60.31,60.35,550.0,49.4714,49.5042,49.4714,49.5042,550.0
2021-01-19 15:00:00,60.44,60.58,60.44,60.58,1093.0,49.578,49.6929,49.578,49.6929,1093.0
2021-01-19 15:05:00,60.54,60.6,60.48,60.48,800.0,49.6601,49.7093,49.6109,49.6109,800.0
2021-01-19 15:10:00,60.48,60.5,60.46,60.48,700.0,49.6109,49.6273,49.5945,49.6109,700.0
2021-01-19 15:15:00,60.4,60.4,60.37,60.37,200.0,49.5452,49.5452,49.5206,49.5206,200.0
2021-01-19 15:20:00,60.44,60.5,60.44,60.44,300.0,49.578,49.6273,49.578,49.578,300.0
2021-01-19 15:25:00,60.46,60.57,60.46,60.5,500.0,49.5945,49.6847,49.5945,49.6273,500.0
2021-01-19 15:30:00,60.55,60.56,60.5,60.56,850.0,49.6683,49.6765,49.6273,49.6765,850.0
2021-01-19 15:35:00,60.5,60.5,60.43,60.43,300.0,49.6273,49.6273,49.5698,49.5698,300.0
2021-01-19 15:40:00,60.42,60.42,60.13,60.18,900.0,49.5616,49.5616,49.3238,49.3648,900.0
2021-01-19 15:45:00,60.26,60.38,60.2,60.2,850.0,49.4304,49.5288,49.3812,49.3812,850.0
2021-01-19 15:50:00,60.18,60.18,59.9,60.13,6060.0,49.3648,49.3648,49.1351,49.3238,6060.0
2021-01-19 15:55:00,60.09,60.09,59.84,59.94,13931.0,49.2909,49.2909,49.0859,49.1679,13931.0
2021-01-20 09:30:00,60.7,60.97,60.45,60.45,2850.0,49.7913,50.0128,49.5863,49.5863,2850.0
2021-01-20 09:35:00,60.4,60.6,60.4,60.43,800.0,49.5452,49.7093,49.5452,49.5698,800.0
2021-01-20 09:40:00,60.43,60.79,60.43,60.56,21904.0,49.5698,49.8651,49.5698,49.6765,21904.0
2021-01-20 09:45:00,60.76,60.76,60.72,60.72,200.0,49.8405,49.8405,49.8077,49.8077,200.0
2021-01-20 09:50:00,60.8,60.8,60.5,60.5,800.0,49.8734,49.8734,49.6273,49.6273,800.0
2021-01-20 09:55:00,60.67,61.0,60.67,60.99,700.0,49.7667,50.0374,49.7667,50.0292,700.0
2021-01-20 10:00:00,60.98,61.04,60.98,61.04,2702.0,50.021,50.0702,50.021,50.0702,2702.0
2021-01-20 10:05:00,61.12,61.32,61.12,61.22,800.0,50.1358,50.2999,50.1358,50.2179,800.0
2021-01-20 10:10:00,61.3,61.3,61.19,61.3,989.0,50.2835,50.2835,50.1933,50.2835,989.0
2021-01-20 10:15:00,61.55,61.55,61.38,61.38,1400.0,50.4886,50.4886,50.3491,50.3491,1400.0
2021-01-20 10:20:00,61.28,61.37,61.16,61.35,15795.0,50.2671,50.3409,50.1687,50.3245,15795.0
2021-01-20 10:25:00,61.3,61.35,61.15,61.35,2100.0,50.2835,50.3245,50.1605,50.3245,2100.0
2021-01-20 10:30:00,61.31,61.6,61.31,61.52,1728.0,50.2917,50.5296,50.2917,50.464,1728.0
2021-01-20 10:35:00,61.59,61.59,61.3,61.36,650.0,50.5214,50.5214,50.2835,50.3327,650.0
2021-01-20 10:40:00,61.42,61.42,61.2,61.25,2784.0,50.3819,50.3819,50.2015,50.2425,2784.0
2021-01-20 10:45:00,61.31,61.31,61.0,61.06,1157.0,50.2917,50.2917,50.0374,50.0866,1157.0
2021-01-20 10:50:00,61.01,61.16,60.97,61.16,1200.0,50.0456,50.1687,50.0128,50.1687,1200.0
2021-01-20 10:55:00,61.07,61.07,60.94,60.94,700.0,50.0948,50.0948,49.9882,49.9882,700.0
2021-01-20 11:00:00,60.99,60.99,60.72,60.82,1115.0,50.0292,50.0292,49.8077,49.8898,1115.0
2021-01-20 11:05:00,60.56,60.56,60.11,60.11,700.0,49.6765,49.6765,49.3074,49.3074,700.0
2021-01-20 11:10:00,60.16,60.24,60.09,60.15,3500.0,49.3484,49.414,49.2909,49.3402,3500.0
2021-01-20 11:15:00,60.12,60.12,59.92,60.04,1000.0,49.3156,49.3156,49.1515,49.2499,1000.0
2021-01-20 11:20:00,60.27,60.27,59.96,60.02,700.0,49.4386,49.4386,49.1843,49.2335,700.0
2021-01-20 11:25:00,59.99,60.42,59.99,60.3,2800.0,49.2089,49.5616,49.2089,49.4632,2800.0
2021-01-20 11:30:00,60.34,60.51,60.34,60.51,1137.0,49.496,49.6355,49.496,49.6355,1137.0
2021-01-20 11:35:00,60.39,60.39,60.39,60.39,100.0,49.537,49.537,49.537,49.537,100.0
2021-01-20 11:40:00,60.17,60.27,60.17,60.27,500.0,49.3566,49.4386,49.3566,49.4386,500.0
2021-01-20 11:45:00,60.31,60.31,60.31,60.31,100.0,49.4714,49.4714,49.4714,49.4714,100.0
2021-01-20 11:50:00,60.29,60.48,60.29,60.31,1100.0,49.455,49.6109,49.455,49.4714,1100.0
2021-01-20 11:55:00,60.31,60.31,60.31,60.31,0.0,49.4714,49.4714,49.4714,49.4714,0.0
2021-01-20 12:00:00,60.31,60.31,60.31,60.31,0.0,49.4714,49.4714,49.4714,49.4714,0.0
2021-01-20 12:05:00,60.29,60.36,60.26,60.36,600.0,49.455,49.5124,49.4304,49.5124,600.0
2021-01-20 12:10:00,60.32,60.61,60.32,60.61,1552.0,49.4796,49.7175,49.4796,49.7175,1552.0
2021-01-20 12:15:00,60.17,60.17,60.13,60.13,300.0,49.3566,49.3566,49.3238,49.3238,300.0
2021-01-20 12:20:00,60.21,60.3,60.21,60.3,500.0,49.3894,49.4632,49.3894,49.4632,500.0
2021-01-20 12:25:00,60.28,60.3,60.28,60.3,200.0,49.4468,49.4632,49.4468,49.4632,200.0
2021-01-20 12:30:00,60.3,60.3,60.2,60.2,316.0,49.4632,49.4632,49.3812,49.3812,316.0
2021-01-20 12:35:00,59.99,60.06,59.99,60.06,850.0,49.2089,49.2663,49.2089,49.2663,850.0
2021-01-20 12:40:00,60.14,60.2,60.14,60.2,300.0,49.332,49.3812,49.332,49.3812,300.0
2021-01-20 12:45:00,60.33,60.34,60.33,60.34,200.0,49.4878,49.496,49.4878,49.496,200.0
2021-01-20 12:50:00,60.42,60.42,60.22,60.24,500.0,49.5616,49.5616,49.3976,49.414,500.0
2021-01-20 12:55:00,60.31,60.38,60.31,60.38,245.0,49.4714,49.5288,49.4714,49.5288,245.0
2021-01-20 13:00:00,60.35,60.41,60.35,60.41,200.0,49.5042,49.5534,49.5042,49.5534,200.0
2021-01-20 13:05:00,60.35,60.38,60.35,60.38,600.0,49.5042,49.5288,49.5042,49.5288,600.0
2021-01-20 13:10:00,60.45,60.48,60.45,60.48,990.0,49.5863,49.6109,49.5863,49.6109,990.0
2021-01-20 13:15:00,60.63,60.63,60.6,60.6,300.0,49.7339,49.7339,49.7093,49.7093,300.0
2021-01-20 13:20:00,60.6,60.6,60.6,60.6,0.0,49.7093,49.7093,49.7093,49.7093,0.0
2021-01-20 13:25:00,60.7,60.78,60.7,60.77,1700.0,49.7913,49.8569,49.7913,49.8487,1700.0
2021-01-20 13:30:00,60.71,60.77,60.7,60.77,800.0,49.7995,49.8487,49.7913,49.8487,800.0
2021-01-20 13:35:00,60.67,60.67,60.64,60.64,625.0,49.7667,49.7667,49.7421,49.7421,625.0
2021-01-20 13:40:00,60.64,60.64,60.64,60.64,0.0,49.7421,49.7421,49.7421,49.7421,0.0
2021-01-20 13:45:00,60.79,60.86,60.79,60.86,490.0,49.8651,49.9226,49.8651,49.9226,490.0
2021-01-20 13:50:00,60.83,60.83,60.83,60.83,100.0,49.898,49.898,49.898,49.898,100.0
2021-01-20 13:55:00,60.69,60.69,60.52,60.55,700.0,49.7831,49.7831,49.6437,49.6683,700.0
2021-01-20 14:00:00,60.45,60.46,60.45,60.46,200.0,49.5863,49.5945,49.5863,49.5945,200.0
2021-01-20 14:05:00,60.4,60.41,60.4,60.41,639.0,49.5452,49.5534,49.5452,49.5534,639.0
2021-01-20 14:10:00,60.45,60.45,60.37,60.44,400.0,49.5863,49.5863,49.5206,49.578,400.0
2021-01-20 14:15:00,60.44,60.44,60.44,60.44,0.0,49.578,49.578,49.578,49.578,0.0
2021-01-20 14:20:00,60.5,60.51,60.5,60.51,300.0,49.6273,49.6355,49.6273,49.6355,300.0
2021-01-20 14:25:00,60.47,60.47,60.47,60.47,100.0,49.6027,49.6027,49.6027,49.6027,100.0
2021-01-20 14:30:00,60.37,60.39,60.35,60.39,800.0,49.5206,49.537,49.5042,49.537,800.0
2021-01-20 14:35:00,60.29,60.32,60.28,60.28,400.0,49.455,49.4796,49.4468,49.4468,400.0
2021-01-20 14:40:00,60.26,60.27,60.19,60.27,1046.0,49.4304,49.4386,49.373,49.4386,1046.0
2021-01-20 14:45:00,60.28,60.28,60.28,60.28,100.0,49.4468,49.4468,49.4468,49.4468,100.0
2021-01-20 14:50:00,60.3,60.33,60.3,60.33,200.0,49.4632,49.4878,49.4632,49.4878,200.0
2021-01-20 14:55:00,60.33,60.38,60.33,60.38,300.0,49.4878,49.5288,49.4878,49.5288,300.0
2021-01-20 15:00:00,60.34,60.34,60.3,60.3,300.0,49.496,49.496,49.4632,49.4632,300.0
2021-01-20 15:05:00,60.28,60.28,60.18,60.18,600.0,49.4468,49.4468,49.3648,49.3648,600.0
2021-01-20 15:10:00,60.12,60.12,59.96,60.02,900.0,49.3156,49.3156,49.1843,49.2335,900.0
2021-01-20 15:15:00,60.04,60.14,60.04,60.14,600.0,49.2499,49.332,49.2499,49.332,600.0
2021-01-20 15:20:00,60.17,60.18,60.16,60.18,510.0,49.3566,49.3648,49.3484,49.3648,510.0
2021-01-20 15:25:00,60.2,60.31,60.2,60.31,300.0,49.3812,49.4714,49.3812,49.4714,300.0
2021-01-20 15:30:00,60.28,60.28,60.24,60.26,990.0,49.4468,49.4468,49.414,49.4304,990.0
2021-01-20 15:35:00,60.21,60.28,60.21,60.28,400.0,49.3894,49.4468,49.3894,49.4468,400.0
2021-01-20 15:40:00,60.35,60.45,60.35,60.45,1000.0,49.5042,49.5863,49.5042,49.5863,1000.0
2021-01-20 15:45:00,60.47,60.55,60.41,60.41,1299.0,49.6027,49.6683,49.5534,49.5534,1299.0
2021-01-20 15:50:00,60.51,60.52,60.41,60.52,4062.0,49.6355,49.6437,49.5534,49.6437,4062.0
2021-01-20 15:55:00,60.57,60.67,60.57,60.63,4900.0,49.6847,49.7667,49.6847,49.7339,4900.0
2021-01-21 09:30:00,60.58,61.01,60.4,61.01,1480.0,49.6929,50.0456,49.5452,50.0456,1480.0
2021-01-21 09:35:00,60.69,60.7,60.17,60.39,1200.0,49.7831,49.7913,49.3566,49.537,1200.0
2021-01-21 09:40:00,60.5,60.62,60.5,60.62,621.0,49.6273,49.7257,49.6273,49.7257,621.0
2021-01-21 09:45:00,60.58,60.58,60.33,60.42,1500.0,49.6929,49.6929,49.4878,49.5616,1500.0
2021-01-21 09:50:00,60.64,60.78,60.63,60.78,1293.0,49.7421,49.8569,49.7339,49.8569,1293.0
2021-01-21 09:55:00,60.77,60.77,60.65,60.65,1808.0,49.8487,49.8487,49.7503,49.7503,1808.0
2021-01-21 10:00:00,60.65,60.65,60.5,60.51,300.0,49.7503,49.7503,49.6273,49.6355,300.0
2021-01-21 10:05:00,60.1,60.1,59.87,59.99,1000.0,49.2992,49.2992,49.1105,49.2089,1000.0
2021-01-21 10:10:00,59.9,60.04,59.7,60.04,2700.0,49.1351,49.2499,48.971,49.2499,2700.0
2021-01-21 10:15:00,60.08,60.08,60.05,60.06,600.0,49.2827,49.2827,49.2581,49.2663,600.0
2021-01-21 10:20:00,59.96,60.17,59.89,60.17,1700.0,49.1843,49.3566,49.1269,49.3566,1700.0
2021-01-21 10:25:00,60.15,60.22,60.14,60.22,1200.0,49.3402,49.3976,49.332,49.3976,1200.0
2021-01-21 10:30:00,60.23,60.23,60.01,60.17,2200.0,49.4058,49.4058,49.2253,49.3566,2200.0
2021-01-21 10:35:00,59.94,60.02,59.75,59.75,2100.0,49.1679,49.2335,49.0121,49.0121,2100.0
2021-01-21 10:40:00,59.79,60.03,59.79,60.03,1700.0,49.0449,49.2417,49.0449,49.2417,1700.0
2021-01-21 10:45:00,60.01,60.01,60.01,60.01,350.0,49.2253,49.2253,49.2253,49.2253,350.0
2021-01-21 10:50:00,59.97,60.01,59.75,59.83,2200.0,49.1925,49.2253,49.0121,49.0777,2200.0
2021-01-21 10:55:00,59.67,59.96,59.67,59.96,1300.0,48.9464,49.1843,48.9464,49.1843,1300.0
2021-01-21 11:00:00,59.81,59.87,59.72,59.75,1561.0,49.0613,49.1105,48.9874,49.0121,1561.0
2021-01-21 11:05:00,59.77,59.77,59.44,59.44,4050.0,49.0285,49.0285,48.7578,48.7578,4050.0
2021-01-21 11:10:00,59.38,59.4,59.3,59.39,2249.0,48.7085,48.725,48.6429,48.7167,2249.0
2021-01-21 11:15:00,59.32,59.36,59.16,59.28,1000.0,48.6593,48.6921,48.5281,48.6265,1000.0
2021-01-21 11:20:00,59.5,59.64,59.5,59.64,200.0,48.807,48.9218,48.807,48.9218,200.0
2021-01-21 11:25:00,59.42,59.6,59.42,59.6,800.0,48.7414,48.889,48.7414,48.889,800.0
2021-01-21 11:30:00,59.59,59.6,59.56,59.56,900.0,48.8808,48.889,48.8562,48.8562,900.0
2021-01-21 11:35:00,59.42,59.5,59.42,59.48,882.0,48.7414,48.807,48.7414,48.7906,882.0
2021-01-21 11:40:00,59.48,59.56,59.45,59.56,1000.0,48.7906,48.8562,48.766,48.8562,1000.0
2021-01-21 11:45:00,59.4,59.4,59.38,59.38,300.0,48.725,48.725,48.7085,48.7085,300.0
2021-01-21 11:50:00,59.35,59.48,59.35,59.48,231.0,48.6839,48.7906,48.6839,48.7906,231.0
2021-01-21 11:55:00,59.48,59.48,59.48,59.48,0.0,48.7906,48.7906,48.7906,48.7906,0.0
2021-01-21 12:00:00,59.51,59.51,59.51,59.51,100.0,48.8152,48.8152,48.8152,48.8152,100.0
2021-01-21 12:05:00,59.57,59.57,59.44,59.44,200.0,48.8644,48.8644,48.7578,48.7578,200.0
2021-01-21 12:10:00,59.25,59.25,58.96,58.96,2200.0,48.6019,48.6019,48.364,48.364,2200.0
2021-01-21 12:15:00,58.84,58.85,58.79,58.79,5592.0,48.2656,48.2738,48.2246,48.2246,5592.0
2021-01-21 12:20:00,58.7,58.78,58.7,58.78,500.0,48.1508,48.2164,48.1508,48.2164,500.0
2021-01-21 12:25:00,58.78,58.84,58.78,58.84,400.0,48.2164,48.2656,48.2164,48.2656,400.0
2021-01-21 12:30:00,58.95,59.07,58.93,59.07,1200.0,48.3558,48.4543,48.3394,48.4543,1200.0
2021-01-21 12:35:00,59.05,59.14,58.97,58.97,800.0,48.4379,48.5117,48.3722,48.3722,800.0
2021-01-21 12:40:00,58.94,58.99,58.81,58.81,500.0,48.3476,48.3886,48.241,48.241,500.0
2021-01-21 12:45:00,58.83,58.83,58.73,58.76,1700.0,48.2574,48.2574,48.1754,48.2,1700.0
2021-01-21 12:50:00,58.79,58.79,58.55,58.55,900.0,48.2246,48.2246,48.0277,48.0277,900.0
2021-01-21 12:55:00,58.5,58.5,58.35,58.35,1668.0,47.9867,47.9867,47.8637,47.8637,1668.0
2021-01-21 13:00:00,58.23,58.36,58.21,58.36,2273.0,47.7652,47.8719,47.7488,47.8719,2273.0
2021-01-21 13:05:00,58.37,58.46,58.34,58.4,2280.0,47.8801,47.9539,47.8555,47.9047,2280.0
2021-01-21 13:10:00,58.22,58.22,58.1,58.15,1395.0,47.757,47.757,47.6586,47.6996,1395.0
2021-01-21 13:15:00,58.05,58.11,57.95,58.02,2025.0,47.6176,47.6668,47.5355,47.593,2025.0
2021-01-21 13:20:00,57.99,58.05,57.73,57.83,2837.0,47.5684,47.6176,47.3551,47.4371,2837.0
2021-01-21 13:25:00,57.82,57.92,57.57,57.66,3872.0,47.4289,47.5109,47.2238,47.2977,3872.0
2021-01-21 13:30:00,57.61,57.81,57.61,57.69,982.0,47.2566,47.4207,47.2566,47.3223,982.0
2021-01-21 13:35:00,57.73,57.84,57.67,57.84,1100.0,47.3551,47.4453,47.3059,47.4453,1100.0
2021-01-21 13:40:00,57.82,58.13,57.82,58.13,2600.0,47.4289,47.6832,47.4289,47.6832,2600.0
2021-01-21 13:45:00,58.05,58.2,57.87,58.2,4250.0,47.6176,47.7406,47.4699,47.7406,4250.0
2021-01-21 13:50:00,58.21,58.62,58.2,58.62,2660.0,47.7488,48.0851,47.7406,48.0851,2660.0
2021-01-21 13:55:00,58.63,58.78,58.63,58.78,1729.0,48.0933,48.2164,48.0933,48.2164,1729.0
2021-01-21 14:00:00,58.72,59.18,58.72,59.06,2008.0,48.1672,48.5445,48.1672,48.4461,2008.0
2021-01-21 14:05:00,59.13,59.42,59.13,59.42,1400.0,48.5035,48.7414,48.5035,48.7414,1400.0
2021-01-21 14:10:00,59.42,59.53,59.28,59.28,3406.0,48.7414,48.8316,48.6265,48.6265,3406.0
2021-01-21 14:15:00,59.25,59.49,59.13,59.49,1000.0,48.6019,48.7988,48.5035,48.7988,1000.0
2021-01-21 14:20:00,59.53,59.74,59.53,59.74,1000.0,48.8316,49.0038,48.8316,49.0038,1000.0
2021-01-21 14:25:00,59.82,59.95,59.72,59.77,1000.0,49.0695,49.1761,48.9874,49.0285,1000.0
2021-01-21 14:30:00,59.83,60.0,59.76,60.0,3706.0,49.0777,49.2171,49.0203,49.2171,3706.0
2021-01-21 14:35:00,60.02,60.51,59.99,60.3,8723.0,49.2335,49.6355,49.2089,49.4632,8723.0
2021-01-21 14:40:00,60.26,60.52,60.17,60.42,2996.0,49.4304,49.6437,49.3566,49.5616,2996.0
2021-01-21 14:45:00,60.55,60.55,59.99,60.13,3272.0,49.6683,49.6683,49.2089,49.3238,3272.0
2021-01-21 14:50:00,60.26,60.28,60.07,60.18,1600.0,49.4304,49.4468,49.2745,49.3648,1600.0
2021-01-21 14:55:00,60.17,60.28,60.11,60.28,2500.0,49.3566,49.4468,49.3074,49.4468,2500.0
2021-01-21 15:00:00,60.26,60.35,60.22,60.35,1841.0,49.4304,49.5042,49.3976,49.5042,1841.0
2021-01-21 15:05:00,60.39,60.46,60.34,60.46,400.0,49.537,49.5945,49.496,49.5945,400.0
2021-01-21 15:10:00,60.48,60.62,60.47,60.6,4350.0,49.6109,49.7257,49.6027,49.7093,4350.0
2021-01-21 15:15:00,60.63,60.8,60.48,60.79,3800.0,49.7339,49.8734,49.6109,49.8651,3800.0
2021-01-21 15:20:00,60.79,61.0,60.6,60.6,2453.0,49.8651,50.0374,49.7093,49.7093,2453.0
2021-01-21 15:25:00,60.58,60.64,60.48,60.59,2100.0,49.6929,49.7421,49.6109,49.7011,2100.0
2021-01-21 15:30:00,60.57,60.57,60.34,60.39,2624.0,49.6847,49.6847,49.496,49.537,2624.0
2021-01-21 15:35:00,60.42,60.75,60.42,60.62,2500.0,49.5616,49.8323,49.5616,49.7257,2500.0
2021-01-21 15:40:00,60.57,60.76,60.57,60.73,1950.0,49.6847,49.8405,49.6847,49.8159,1950.0
2021-01-21 15:45:00,60.71,60.71,60.53,60.67,3000.0,49.7995,49.7995,49.6519,49.7667,3000.0
2021-01-21 15:50:00,60.63,60.87,60.54,60.87,8900.0,49.7339,49.9308,49.6601,49.9308,8900.0
2021-01-21 15:55:00,60.93,60.98,60.77,60.81,3992.0,49.98,50.021,49.8487,49.8816,3992.0
2021-01-22 09:30:00,58.56,59.99,57.96,59.65,17303.0,48.0359,49.2089,47.5437,48.93,17303.0
2021-01-22 09:35:00,59.65,60.15,59.47,60.0,5872.0,48.93,49.3402,48.7824,49.2171,5872.0
2021-01-22 09:40:00,60.01,60.53,59.99,60.32,7004.0,49.2253,49.6519,49.2089,49.4796,7004.0
2021-01-22 09:45:00,60.36,61.1,60.36,60.99,11719.0,49.5124,50.1194,49.5124,50.0292,11719.0
2021-01-22 09:50:00,60.95,61.42,60.95,61.33,9232.0,49.9964,50.3819,49.9964,50.3081,9232.0
2021-01-22 09:55:00,61.36,61.5,60.91,61.45,8587.0,50.3327,50.4476,49.9636,50.4065,8587.0
2021-01-22 10:00:00,61.5,61.88,61.36,61.84,9738.0,50.4476,50.7593,50.3327,50.7264,9738.0
2021-01-22 10:05:00,61.94,62.44,61.82,62.39,10077.0,50.8085,51.2186,50.71,51.1776,10077.0
2021-01-22 10:10:00,62.43,62.43,62.17,62.38,3428.0,51.2104,51.2104,50.9971,51.1694,3428.0
2021-01-22 10:15:00,62.48,62.62,62.22,62.39,1182.0,51.2514,51.3663,51.0382,51.1776,1182.0
2021-01-22 10:20:00,62.38,62.44,62.17,62.39,5979.0,51.1694,51.2186,50.9971,51.1776,5979.0
2021-01-22 10:25:00,62.27,62.37,62.26,62.32,4677.0,51.0792,51.1612,51.071,51.1202,4677.0
2021-01-22 10:30:00,62.39,62.49,62.31,62.49,53069.0,51.1776,51.2596,51.112,51.2596,53069.0
2021-01-22 10:35:00,62.62,63.1,62.54,62.89,12926.0,51.3663,51.76,51.3006,51.5877,12926.0
2021-01-22 10:40:00,62.94,63.76,62.87,63.67,12240.0,51.6288,52.3014,51.5713,52.2276,12240.0
2021-01-22 10:45:00,63.53,63.8,63.32,63.33,7944.0,52.1127,52.3342,51.9405,51.9487,7944.0
2021-01-22 10:50:00,63.23,63.23,62.46,62.46,35918.0,51.8666,51.8666,51.235,51.235,35918.0
2021-01-22 10:55:00,62.44,62.69,62.15,62.66,6076.0,51.2186,51.4237,50.9807,51.3991,6076.0
2021-01-22 11:00:00,62.46,62.77,62.41,62.77,1701.0,51.235,51.4893,51.194,51.4893,1701.0
2021-01-22 11:05:00,62.79,63.1,62.79,63.0,14581.0,51.5057,51.76,51.5057,51.678,14581.0
2021-01-22 11:10:00,63.0,63.32,62.9,63.07,12941.0,51.678,51.9405,51.596,51.7354,12941.0
2021-01-22 11:15:00,62.91,63.04,62.86,62.99,3213.0,51.6042,51.7108,51.5631,51.6698,3213.0
2021-01-22 11:20:00,62.98,63.13,62.93,63.13,3400.0,51.6616,51.7846,51.6206,51.7846,3400.0
2021-01-22 11:25:00,63.2,63.3,63.15,63.23,3337.0,51.842,51.9241,51.801,51.8666,3337.0
2021-01-22 11:30:00,63.25,63.85,63.25,63.8,3179.0,51.8831,52.3752,51.8831,52.3342,3179.0
2021-01-22 11:35:00,63.9,63.96,63.84,63.9,10190.0,52.4162,52.4655,52.367,52.4162,10190.0
2021-01-22 11:40:00,63.59,63.68,63.55,63.62,1882.0,52.1619,52.2358,52.1291,52.1866,1882.0
2021-01-22 11:45:00,63.43,63.53,63.41,63.5,1800.0,52.0307,52.1127,52.0143,52.0881,1800.0
2021-01-22 11:50:00,63.47,63.53,63.14,63.14,2300.0,52.0635,52.1127,51.7928,51.7928,2300.0
2021-01-22 11:55:00,63.23,63.37,63.23,63.23,1100.0,51.8666,51.9815,51.8666,51.8666,1100.0
2021-01-22 12:00:00,63.42,63.48,63.22,63.22,800.0,52.0225,52.0717,51.8584,51.8584,800.0
2021-01-22 12:05:00,63.23,63.26,63.23,63.24,622.0,51.8666,51.8913,51.8666,51.8748,622.0
2021-01-22 12:10:00,63.26,63.26,63.17,63.18,800.0,51.8913,51.8913,51.8174,51.8256,800.0
2021-01-22 12:15:00,63.27,63.27,63.13,63.18,1300.0,51.8995,51.8995,51.7846,51.8256,1300.0
2021-01-22 12:20:00,63.32,63.38,63.1,63.12,1500.0,51.9405,51.9897,51.76,51.7764,1500.0
2021-01-22 12:25:00,63.04,63.29,63.0,63.26,1690.0,51.7108,51.9159,51.678,51.8913,1690.0
2021-01-22 12:30:00,63.3,63.42,63.22,63.42,900.0,51.9241,52.0225,51.8584,52.0225,900.0
2021-01-22 12:35:00,63.4,63.5,63.4,63.5,2000.0,52.0061,52.0881,52.0061,52.0881,2000.0
2021-01-22 12:40:00,63.45,63.55,63.24,63.24,2484.0,52.0471,52.1291,51.8748,51.8748,2484.0
2021-01-22 12:45:00,63.22,63.35,63.18,63.35,1103.0,51.8584,51.9651,51.8256,51.9651,1103.0
2021-01-22 12:50:00,63.35,63.53,63.35,63.53,900.0,51.9651,52.1127,51.9651,52.1127,900.0
2021-01-22 12:55:00,63.53,63.79,63.53,63.54,1972.0,52.1127,52.326,52.1127,52.1209,1972.0
2021-01-22 13:00:00,63.53,63.53,63.29,63.29,800.0,52.1127,52.1127,51.9159,51.9159,800.0
2021-01-22 13:05:00,63.09,63.21,63.05,63.05,800.0,51.7518,51.8502,51.719,51.719,800.0
2021-01-22 13:10:00,62.97,62.97,62.8,62.8,914.0,51.6534,51.6534,51.5139,51.5139,914.0
2021-01-22 13:15:00,62.84,62.89,62.82,62.89,1349.0,51.5467,51.5877,51.5303,51.5877,1349.0
2021-01-22 13:20:00,62.99,63.15,62.88,63.15,1500.0,51.6698,51.801,51.5795,51.801,1500.0
2021-01-22 13:25:00,63.18,63.19,62.79,62.91,2468.0,51.8256,51.8338,51.5057,51.6042,2468.0
2021-01-22 13:30:00,62.95,63.09,62.95,63.09,1159.0,51.637,51.7518,51.637,51.7518,1159.0
2021-01-22 13:35:00,62.99,62.99,62.8,62.84,1600.0,51.6698,51.6698,51.5139,51.5467,1600.0
2021-01-22 13:40:00,62.67,62.76,62.67,62.76,800.0,51.4073,51.4811,51.4073,51.4811,800.0
2021-01-22 13:45:00,62.83,62.89,62.81,62.81,1000.0,51.5385,51.5877,51.5221,51.5221,1000.0
2021-01-22 13:50:00,62.78,62.78,62.78,62.78,100.0,51.4975,51.4975,51.4975,51.4975,100.0
2021-01-22 13:55:00,62.95,62.98,62.89,62.89,1557.0,51.637,51.6616,51.5877,51.5877,1557.0
2021-01-22 14:00:00,62.91,63.09,62.87,63.06,1200.0,51.6042,51.7518,51.5713,51.7272,1200.0
2021-01-22 14:05:00,62.96,62.96,62.79,62.83,1402.0,51.6452,51.6452,51.5057,51.5385,1402.0
2021-01-22 14:10:00,62.76,62.81,62.72,62.72,1200.0,51.4811,51.5221,51.4483,51.4483,1200.0
2021-01-22 14:15:00,62.7,62.73,62.66,62.7,800.0,51.4319,51.4565,51.3991,51.4319,800.0
2021-01-22 14:20:00,62.69,62.78,62.66,62.78,920.0,51.4237,51.4975,51.3991,51.4975,920.0
2021-01-22 14:25:00,62.86,63.01,62.86,63.01,900.0,51.5631,51.6862,51.5631,51.6862,900.0
2021-01-22 14:30:00,63.06,63.07,62.95,62.95,2097.0,51.7272,51.7354,51.637,51.637,2097.0
2021-01-22 14:35:00,62.83,63.05,62.83,63.05,2509.0,51.5385,51.719,51.5385,51.719,2509.0
2021-01-22 14:40:00,63.18,63.25,63.18,63.23,800.0,51.8256,51.8831,51.8256,51.8666,800.0
2021-01-22 14:45:00,63.1,63.31,63.1,63.31,401.0,51.76,51.9323,51.76,51.9323,401.0
2021-01-22 14:50:00,63.45,63.5,63.45,63.47,1466.0,52.0471,52.0881,52.0471,52.0635,1466.0
2021-01-22 14:55:00,63.36,63.48,63.36,63.48,900.0,51.9733,52.0717,51.9733,52.0717,900.0
2021-01-22 15:00:00,63.52,63.55,63.48,63.53,1900.0,52.1045,52.1291,52.0717,52.1127,1900.0
2021-01-22 15:05:00,63.48,63.53,63.42,63.5,1739.0,52.0717,52.1127,52.0225,52.0881,1739.0
2021-01-22 15:10:00,63.39,63.47,63.34,63.47,700.0,51.9979,52.0635,51.9569,52.0635,700.0
2021-01-22 15:15:00,63.44,63.49,63.39,63.47,800.0,52.0389,52.0799,51.9979,52.0635,800.0
2021-01-22 15:20:00,63.46,63.46,63.27,63.31,1800.0,52.0553,52.0553,51.8995,51.9323,1800.0
2021-01-22 15:25:00,63.32,63.63,63.32,63.59,1400.0,51.9405,52.1948,51.9405,52.1619,1400.0
2021-01-22 15:30:00,63.36,63.39,63.3,63.37,3361.0,51.9733,51.9979,51.9241,51.9815,3361.0
2021-01-22 15:35:00,63.33,63.52,63.33,63.52,2113.0,51.9487,52.1045,51.9487,52.1045,2113.0
2021-01-22 15:40:00,63.56,63.59,63.43,63.49,3898.0,52.1373,52.1619,52.0307,52.0799,3898.0
2021-01-22 15:45:00,63.45,63.5,63.4,63.42,5075.0,52.0471,52.0881,52.0061,52.0225,5075.0
2021-01-22 15:50:00,63.45,63.76,63.45,63.76,14318.0,52.0471,52.3014,52.0471,52.3014,14318.0
2021-01-22 15:55:00,63.76,63.84,63.73,63.77,7816.0,52.3014,52.367,52.2768,52.3096,7816.0
2021-01-25 09:30:00,62.38,62.43,62.0,62.11,2911.0,51.1694,51.2104,50.8577,50.9479,2911.0
2021-01-25 09:35:00,62.15,62.4,62.03,62.15,2060.0,50.9807,51.1858,50.8823,50.9807,2060.0
2021-01-25 09:40:00,62.24,62.66,62.11,62.66,4402.0,51.0546,51.3991,50.9479,51.3991,4402.0
2021-01-25 09:45:00,62.76,63.19,62.65,62.95,2760.0,51.4811,51.8338,51.3909,51.637,2760.0
2021-01-25 09:50:00,63.34,63.49,63.06,63.17,1500.0,51.9569,52.0799,51.7272,51.8174,1500.0
2021-01-25 09:55:00,63.28,63.39,63.22,63.22,2186.0,51.9077,51.9979,51.8584,51.8584,2186.0
2021-01-25 10:00:00,63.17,63.49,63.14,63.47,800.0,51.8174,52.0799,51.7928,52.0635,800.0
2021-01-25 10:05:00,63.8,63.82,63.66,63.82,600.0,52.3342,52.3506,52.2194,52.3506,600.0
2021-01-25 10:10:00,63.99,64.29,63.99,64.29,1100.0,52.4901,52.7361,52.4901,52.7361,1100.0
2021-01-25 10:15:00,64.68,64.73,64.58,64.66,400.0,53.0561,53.0971,52.974,53.0397,400.0
2021-01-25 10:20:00,64.66,64.83,64.52,64.52,1100.0,53.0397,53.1791,52.9248,52.9248,1100.0
2021-01-25 10:25:00,64.4,64.51,64.03,64.11,1100.0,52.8264,52.9166,52.5229,52.5885,1100.0
2021-01-25 10:30:00,63.79,63.79,63.46,63.46,700.0,52.326,52.326,52.0553,52.0553,700.0
2021-01-25 10:35:00,63.41,63.46,63.32,63.32,1650.0,52.0143,52.0553,51.9405,51.9405,1650.0
2021-01-25 10:40:00,63.42,63.7,63.42,63.65,700.0,52.0225,52.2522,52.0225,52.2112,700.0
2021-01-25 10:45:00,63.52,63.52,63.15,63.28,700.0,52.1045,52.1045,51.801,51.9077,700.0
2021-01-25 10:50:00,63.07,63.07,63.05,63.05,200.0,51.7354,51.7354,51.719,51.719,200.0
2021-01-25 10:55:00,62.82,62.82,62.25,62.25,1300.0,51.5303,51.5303,51.0628,51.0628,1300.0
2021-01-25 11:00:00,62.49,62.5,62.11,62.11,627.0,51.2596,51.2678,50.9479,50.9479,627.0
2021-01-25 11:05:00,62.0,62.0,61.28,61.29,2956.0,50.8577,50.8577,50.2671,50.2753,2956.0
2021-01-25 11:10:00,61.85,61.85,61.85,61.85,150.0,50.7347,50.7347,50.7347,50.7347,150.0
2021-01-25 11:15:00,62.05,62.29,62.03,62.16,800.0,50.8987,51.0956,50.8823,50.9889,800.0
2021-01-25 11:20:00,62.17,62.17,62.0,62.0,600.0,50.9971,50.9971,50.8577,50.8577,600.0
2021-01-25 11:25:00,61.52,61.52,61.52,61.52,100.0,50.464,50.464,50.464,50.464,100.0
2021-01-25 11:30:00,61.41,61.82,61.41,61.82,400.0,50.3737,50.71,50.3737,50.71,400.0
2021-01-25 11:35:00,62.05,62.11,62.05,62.11,200.0,50.8987,50.9479,50.8987,50.9479,200.0
2021-01-25 11:40:00,61.77,61.77,61.7,61.7,820.0,50.669,50.669,50.6116,50.6116,820.0
2021-01-25 11:45:00,61.68,61.97,61.66,61.97,1401.0,50.5952,50.8331,50.5788,50.8331,1401.0
2021-01-25 11:50:00,61.9,61.94,61.8,61.94,717.0,50.7757,50.8085,50.6936,50.8085,717.0
2021-01-25 11:55:00,61.89,61.98,61.8,61.84,1200.0,50.7675,50.8413,50.6936,50.7264,1200.0
2021-01-25 12:00:00,61.72,61.72,61.43,61.46,800.0,50.628,50.628,50.3901,50.4147,800.0
2021-01-25 12:05:00,61.48,61.56,61.3,61.3,1431.0,50.4311,50.4968,50.2835,50.2835,1431.0
2021-01-25 12:10:00,61.26,61.26,60.67,60.67,2032.0,50.2507,50.2507,49.7667,49.7667,2032.0
2021-01-25 12:15:00,60.59,60.59,60.24,60.24,600.0,49.7011,49.7011,49.414,49.414,600.0
2021-01-25 12:20:00,60.31,60.45,60.15,60.15,700.0,49.4714,49.5863,49.3402,49.3402,700.0
2021-01-25 12:25:00,60.16,60.27,60.1,60.1,700.0,49.3484,49.4386,49.2992,49.2992,700.0
2021-01-25 12:30:00,60.12,60.44,60.07,60.35,1300.0,49.3156,49.578,49.2745,49.5042,1300.0
2021-01-25 12:35:00,60.43,60.73,60.43,60.73,1826.0,49.5698,49.8159,49.5698,49.8159,1826.0
2021-01-25 12:40:00,60.7,60.77,60.7,60.73,600.0,49.7913,49.8487,49.7913,49.8159,600.0
2021-01-25 12:45:00,60.2,60.25,60.2,60.23,620.0,49.3812,49.4222,49.3812,49.4058,620.0
2021-01-25 12:50:00,60.09,60.09,60.08,60.09,400.0,49.2909,49.2909,49.2827,49.2909,400.0
2021-01-25 12:55:00,60.0,60.01,59.93,60.0,1048.0,49.2171,49.2253,49.1597,49.2171,1048.0
2021-01-25 13:00:00,60.23,60.23,59.8,59.8,8827.0,49.4058,49.4058,49.0531,49.0531,8827.0
2021-01-25 13:05:00,59.79,59.81,59.58,59.59,900.0,49.0449,49.0613,48.8726,48.8808,900.0
2021-01-25 13:10:00,59.58,59.86,59.53,59.75,700.0,48.8726,49.1023,48.8316,49.0121,700.0
2021-01-25 13:15:00,59.89,60.0,59.89,60.0,610.0,49.1269,49.2171,49.1269,49.2171,610.0
2021-01-25 13:20:00,60.15,60.46,60.07,60.16,840.0,49.3402,49.5945,49.2745,49.3484,840.0
2021-01-25 13:25:00,60.08,60.15,60.08,60.11,600.0,49.2827,49.3402,49.2827,49.3074,600.0
2021-01-25 13:30:00,59.97,59.99,59.93,59.97,400.0,49.1925,49.2089,49.1597,49.1925,400.0
2021-01-25 13:35:00,60.03,60.13,59.98,60.03,1560.0,49.2417,49.3238,49.2007,49.2417,1560.0
2021-01-25 13:40:00,60.08,60.08,60.08,60.08,100.0,49.2827,49.2827,49.2827,49.2827,100.0
2021-01-25 13:45:00,60.0,60.0,59.97,59.97,1000.0,49.2171,49.2171,49.1925,49.1925,1000.0
2021-01-25 13:50:00,60.02,60.08,60.02,60.08,200.0,49.2335,49.2827,49.2335,49.2827,200.0
2021-01-25 13:55:00,59.95,60.1,59.95,60.07,600.0,49.1761,49.2992,49.1761,49.2745,600.0
2021-01-25 14:00:00,60.01,60.01,60.01,60.01,100.0,49.2253,49.2253,49.2253,49.2253,100.0
2021-01-25 14:05:00,60.0,60.18,59.99,60.12,995.0,49.2171,49.3648,49.2089,49.3156,995.0
2021-01-25 14:10:00,60.0,60.19,59.99,60.15,1149.0,49.2171,49.373,49.2089,49.3402,1149.0
2021-01-25 14:15:00,60.18,60.18,60.0,60.08,600.0,49.3648,49.3648,49.2171,49.2827,600.0
2021-01-25 14:20:00,60.09,60.13,59.99,59.99,400.0,49.2909,49.3238,49.2089,49.2089,400.0
2021-01-25 14:25:00,59.97,60.1,59.97,60.09,1250.0,49.1925,49.2992,49.1925,49.2909,1250.0
2021-01-25 14:30:00,60.17,60.36,60.15,60.35,1000.0,49.3566,49.5124,49.3402,49.5042,1000.0
2021-01-25 14:35:00,60.29,60.34,60.26,60.34,1100.0,49.455,49.496,49.4304,49.496,1100.0
2021-01-25 14:40:00,60.44,60.57,60.44,60.57,1138.0,49.578,49.6847,49.578,49.6847,1138.0
2021-01-25 14:45:00,60.87,61.0,60.87,60.96,600.0,49.9308,50.0374,49.9308,50.0046,600.0
2021-01-25 14:50:00,60.94,61.01,60.52,60.52,1900.0,49.9882,50.0456,49.6437,49.6437,1900.0
2021-01-25 14:55:00,60.58,60.58,60.4,60.5,1781.0,49.6929,49.6929,49.5452,49.6273,1781.0
2021-01-25 15:00:00,60.5,60.72,60.5,60.72,1100.0,49.6273,49.8077,49.6273,49.8077,1100.0
2021-01-25 15:05:00,60.72,60.81,60.72,60.81,900.0,49.8077,49.8816,49.8077,49.8816,900.0
2021-01-25 15:10:00,60.78,60.78,60.54,60.54,800.0,49.8569,49.8569,49.6601,49.6601,800.0
2021-01-25 15:15:00,60.58,60.58,60.46,60.46,1500.0,49.6929,49.6929,49.5945,49.5945,1500.0
2021-01-25 15:20:00,60.52,60.94,60.48,60.94,1800.0,49.6437,49.9882,49.6109,49.9882,1800.0
2021-01-25 15:25:00,60.98,61.11,60.98,61.11,900.0,50.021,50.1276,50.021,50.1276,900.0
2021-01-25 15:30:00,61.1,61.22,61.09,61.22,1300.0,50.1194,50.2179,50.1112,50.2179,1300.0
2021-01-25 15:35:00,61.17,61.23,61.07,61.23,1601.0,50.1769,50.2261,50.0948,50.2261,1601.0
2021-01-25 15:40:00,61.18,61.34,61.18,61.26,700.0,50.1851,50.3163,50.1851,50.2507,700.0
2021-01-25 15:45:00,61.25,61.33,61.13,61.14,2538.0,50.2425,50.3081,50.144,50.1522,2538.0
2021-01-25 15:50:00,61.17,61.45,61.17,61.36,4600.0,50.1769,50.4065,50.1769,50.3327,4600.0
2021-01-25 15:55:00,61.36,61.59,61.36,61.39,3561.0,50.3327,50.5214,50.3327,50.3573,3561.0
2021-01-26 09:30:00,62.84,64.0,62.84,63.75,3789.0,51.5467,52.4983,51.5467,52.2932,3789.0
2021-01-26 09:35:00,63.8,63.8,62.82,63.15,4002.0,52.3342,52.3342,51.5303,51.801,4002.0
2021-01-26 09:40:00,63.43,63.77,63.43,63.46,1400.0,52.0307,52.3096,52.0307,52.0553,1400.0
2021-01-26 09:45:00,63.46,63.77,62.93,63.15,3098.0,52.0553,52.3096,51.6206,51.801,3098.0
2021-01-26 09:50:00,63.04,63.04,62.35,62.53,2500.0,51.7108,51.7108,51.1448,51.2924,2500.0
2021-01-26 09:55:00,62.47,62.68,62.32,62.68,1000.0,51.2432,51.4155,51.1202,51.4155,1000.0
2021-01-26 10:00:00,62.32,62.78,62.32,62.5,2673.0,51.1202,51.4975,51.1202,51.2678,2673.0
2021-01-26 10:05:00,62.69,63.0,62.69,62.89,3421.0,51.4237,51.678,51.4237,51.5877,3421.0
2021-01-26 10:10:00,62.76,62.76,62.15,62.4,1000.0,51.4811,51.4811,50.9807,51.1858,1000.0
2021-01-26 10:15:00,62.36,62.92,62.35,62.68,1701.0,51.153,51.6124,51.1448,51.4155,1701.0
2021-01-26 10:20:00,62.62,62.74,62.62,62.74,850.0,51.3663,51.4647,51.3663,51.4647,850.0
2021-01-26 10:25:00,62.73,63.21,62.59,63.18,2100.0,51.4565,51.8502,51.3417,51.8256,2100.0
2021-01-26 10:30:00,63.02,63.13,62.77,63.13,600.0,51.6944,51.7846,51.4893,51.7846,600.0
2021-01-26 10:35:00,63.11,63.18,63.05,63.05,300.0,51.7682,51.8256,51.719,51.719,300.0
2021-01-26 10:40:00,63.04,63.04,62.49,62.49,600.0,51.7108,51.7108,51.2596,51.2596,600.0
2021-01-26 10:45:00,62.5,62.5,62.49,62.5,635.0,51.2678,51.2678,51.2596,51.2678,635.0
2021-01-26 10:50:00,62.14,62.14,61.94,62.03,1250.0,50.9725,50.9725,50.8085,50.8823,1250.0
2021-01-26 10:55:00,62.1,62.1,61.93,61.93,700.0,50.9397,50.9397,50.8003,50.8003,700.0
2021-01-26 11:00:00,62.22,62.42,62.22,62.36,1769.0,51.0382,51.2022,51.0382,51.153,1769.0
2021-01-26 11:05:00,62.26,62.29,62.24,62.28,400.0,51.071,51.0956,51.0546,51.0874,400.0
2021-01-26 11:10:00,61.93,61.93,61.81,61.83,750.0,50.8003,50.8003,50.7018,50.7182,750.0
2021-01-26 11:15:00,61.76,61.76,61.47,61.47,2605.0,50.6608,50.6608,50.4229,50.4229,2605.0
2021-01-26 11:20:00,61.51,61.66,61.37,61.66,1450.0,50.4558,50.5788,50.3409,50.5788,1450.0
2021-01-26 11:25:00,61.62,61.62,61.45,61.45,1200.0,50.546,50.546,50.4065,50.4065,1200.0
2021-01-26 11:30:00,61.35,61.42,61.29,61.42,2764.0,50.3245,50.3819,50.2753,50.3819,2764.0
2021-01-26 11:35:00,61.52,61.58,61.36,61.36,900.0,50.464,50.5132,50.3327,50.3327,900.0
2021-01-26 11:40:00,61.18,61.19,60.93,61.05,2200.0,50.1851,50.1933,49.98,50.0784,2200.0
2021-01-26 11:45:00,60.93,61.04,60.88,60.88,1033.0,49.98,50.0702,49.939,49.939,1033.0
2021-01-26 11:50:00,60.98,60.98,60.85,60.86,1261.0,50.021,50.021,49.9144,49.9226,1261.0
2021-01-26 11:55:00,60.81,60.88,60.77,60.86,1445.0,49.8816,49.939,49.8487,49.9226,1445.0
2021-01-26 12:00:00,60.86,61.01,60.75,61.01,2600.0,49.9226,50.0456,49.8323,50.0456,2600.0
2021-01-26 12:05:00,60.85,60.85,60.74,60.83,1200.0,49.9144,49.9144,49.8241,49.898,1200.0
2021-01-26 12:10:00,60.66,60.71,60.63,60.65,1002.0,49.7585,49.7995,49.7339,49.7503,1002.0
2021-01-26 12:15:00,60.67,60.67,60.51,60.65,1300.0,49.7667,49.7667,49.6355,49.7503,1300.0
2021-01-26 12:20:00,60.63,60.63,60.62,60.62,200.0,49.7339,49.7339,49.7257,49.7257,200.0
2021-01-26 12:25:00,60.68,61.11,60.68,61.1,2000.0,49.7749,50.1276,49.7749,50.1194,2000.0
2021-01-26 12:30:00,61.12,61.14,60.97,61.0,800.0,50.1358,50.1522,50.0128,50.0374,800.0
2021-01-26 12:35:00,60.92,61.06,60.92,61.06,500.0,49.9718,50.0866,49.9718,50.0866,500.0
2021-01-26 12:40:00,61.12,61.28,61.11,61.11,1261.0,50.1358,50.2671,50.1276,50.1276,1261.0
2021-01-26 12:45:00,60.98,60.98,60.95,60.97,775.0,50.021,50.021,49.9964,50.0128,775.0
2021-01-26 12:50:00,60.94,61.04,60.94,61.03,800.0,49.9882,50.0702,49.9882,50.062,800.0
2021-01-26 12:55:00,61.09,61.09,61.04,61.06,597.0,50.1112,50.1112,50.0702,50.0866,597.0
2021-01-26 13:00:00,60.98,60.98,60.96,60.97,400.0,50.021,50.021,50.0046,50.0128,400.0
2021-01-26 13:05:00,60.97,61.08,60.97,61.08,600.0,50.0128,50.103,50.0128,50.103,600.0
2021-01-26 13:10:00,61.01,61.14,61.01,61.04,4290.0,50.0456,50.1522,50.0456,50.0702,4290.0
2021-01-26 13:15:00,61.05,61.16,61.05,61.1,600.0,50.0784,50.1687,50.0784,50.1194,600.0
2021-01-26 13:20:00,60.93,60.93,60.93,60.93,100.0,49.98,49.98,49.98,49.98,100.0
2021-01-26 13:25:00,60.95,61.05,60.95,61.05,1300.0,49.9964,50.0784,49.9964,50.0784,1300.0
2021-01-26 13:30:00,60.96,60.96,60.94,60.94,200.0,50.0046,50.0046,49.9882,49.9882,200.0
2021-01-26 13:35:00,60.73,60.77,60.65,60.65,974.0,49.8159,49.8487,49.7503,49.7503,974.0
2021-01-26 13:40:00,60.7,60.7,60.44,60.44,400.0,49.7913,49.7913,49.578,49.578,400.0
2021-01-26 13:45:00,60.54,60.57,60.51,60.51,330.0,49.6601,49.6847,49.6355,49.6355,330.0
2021-01-26 13:50:00,60.57,60.58,60.52,60.52,800.0,49.6847,49.6929,49.6437,49.6437,800.0
2021-01-26 13:55:00,60.55,60.71,60.55,60.71,1094.0,49.6683,49.7995,49.6683,49.7995,1094.0
2021-01-26 14:00:00,60.61,60.87,60.61,60.87,500.0,49.7175,49.9308,49.7175,49.9308,500.0
2021-01-26 14:05:00,60.8,60.8,60.77,60.77,300.0,49.8734,49.8734,49.8487,49.8487,300.0
2021-01-26 14:10:00,60.86,60.92,60.86,60.92,300.0,49.9226,49.9718,49.9226,49.9718,300.0
2021-01-26 14:15:00,60.93,60.97,60.92,60.92,785.0,49.98,50.0128,49.9718,49.9718,785.0
2021-01-26 14:20:00,60.63,60.7,60.63,60.67,600.0,49.7339,49.7913,49.7339,49.7667,600.0
2021-01-26 14:25:00,60.71,60.71,60.48,60.48,1312.0,49.7995,49.7995,49.6109,49.6109,1312.0
2021-01-26 14:30:00,60.45,60.45,60.42,60.42,200.0,49.5863,49.5863,49.5616,49.5616,200.0
2021-01-26 14:35:00,60.36,60.56,60.36,60.5,1700.0,49.5124,49.6765,49.5124,49.6273,1700.0
2021-01-26 14:40:00,60.46,60.52,60.45,60.46,700.0,49.5945,49.6437,49.5863,49.5945,700.0
2021-01-26 14:45:00,60.44,60.44,60.17,60.18,2658.0,49.578,49.578,49.3566,49.3648,2658.0
2021-01-26 14:50:00,60.01,60.02,59.92,59.92,800.0,49.2253,49.2335,49.1515,49.1515,800.0
2021-01-26 14:55:00,59.87,59.91,59.77,59.82,888.0,49.1105,49.1433,49.0285,49.0695,888.0
2021-01-26 15:00:00,59.79,60.06,59.79,60.06,2200.0,49.0449,49.2663,49.0449,49.2663,2200.0
2021-01-26 15:05:00,60.01,60.01,59.87,59.87,900.0,49.2253,49.2253,49.1105,49.1105,900.0
2021-01-26 15:10:00,59.81,59.81,59.66,59.66,900.0,49.0613,49.0613,48.9382,48.9382,900.0
2021-01-26 15:15:00,59.59,59.6,59.4,59.5,4070.0,48.8808,48.889,48.725,48.807,4070.0
2021-01-26 15:20:00,59.51,59.73,59.51,59.73,2289.0,48.8152,48.9956,48.8152,48.9956,2289.0
2021-01-26 15:25:00,59.79,59.79,59.66,59.69,600.0,49.0449,49.0449,48.9382,48.9628,600.0
2021-01-26 15:30:00,59.62,59.82,59.55,59.7,2294.0,48.9054,49.0695,48.848,48.971,2294.0
2021-01-26 15:35:00,59.68,59.78,59.68,59.72,1504.0,48.9546,49.0367,48.9546,48.9874,1504.0
2021-01-26 15:40:00,59.63,59.85,59.63,59.85,1824.0,48.9136,49.0941,48.9136,49.0941,1824.0
2021-01-26 15:45:00,59.88,59.98,59.84,59.92,2587.0,49.1187,49.2007,49.0859,49.1515,2587.0
2021-01-26 15:50:00,59.93,59.94,59.69,59.74,5228.0,49.1597,49.1679,48.9628,49.0038,5228.0
2021-01-26 15:55:00,59.7,59.72,59.59,59.63,6856.0,48.971,48.9874,48.8808,48.9136,6856.0
2021-01-27 09:30:00,57.5,58.85,57.27,58.85,1800.0,47.1664,48.2738,46.9777,48.2738,1800.0
2021-01-27 09:35:00,58.97,59.01,58.32,58.32,3010.0,48.3722,48.405,47.839,47.839,3010.0
2021-01-27 09:40:00,58.35,58.79,58.31,58.31,2000.0,47.8637,48.2246,47.8308,47.8308,2000.0
2021-01-27 09:45:00,57.94,57.97,57.0,57.0,5870.0,47.5273,47.5519,46.7563,46.7563,5870.0
2021-01-27 09:50:00,56.9,57.28,56.86,57.21,3361.0,46.6742,46.9859,46.6414,46.9285,3361.0
2021-01-27 09:55:00,57.14,57.62,56.95,57.59,5845.0,46.8711,47.2648,46.7153,47.2402,5845.0
2021-01-27 10:00:00,57.57,58.15,57.53,58.05,3231.0,47.2238,47.6996,47.191,47.6176,3231.0
2021-01-27 10:05:00,57.8,58.05,57.8,57.91,700.0,47.4125,47.6176,47.4125,47.5027,700.0
2021-01-27 10:10:00,57.84,58.06,57.84,57.91,1000.0,47.4453,47.6258,47.4453,47.5027,1000.0
2021-01-27 10:15:00,57.79,58.33,57.66,58.19,600.0,47.4043,47.8472,47.2977,47.7324,600.0
2021-01-27 10:20:00,58.35,58.85,58.35,58.67,1600.0,47.8637,48.2738,47.8637,48.1261,1600.0
2021-01-27 10:25:00,59.0,59.02,58.58,58.58,1722.0,48.3968,48.4132,48.0523,48.0523,1722.0
2021-01-27 10:30:00,58.81,59.5,58.81,59.12,3324.0,48.241,48.807,48.241,48.4953,3324.0
2021-01-27 10:35:00,58.98,59.15,58.92,59.12,600.0,48.3804,48.5199,48.3312,48.4953,600.0
2021-01-27 10:40:00,59.29,59.34,59.17,59.34,1610.0,48.6347,48.6757,48.5363,48.6757,1610.0
2021-01-27 10:45:00,59.5,59.5,58.81,58.82,1025.0,48.807,48.807,48.241,48.2492,1025.0
2021-01-27 10:50:00,58.79,58.83,58.59,58.73,1796.0,48.2246,48.2574,48.0605,48.1754,1796.0
2021-01-27 10:55:00,58.62,58.97,58.59,58.82,1700.0,48.0851,48.3722,48.0605,48.2492,1700.0
2021-01-27 11:00:00,59.04,59.39,58.86,59.39,4580.0,48.4296,48.7167,48.282,48.7167,4580.0
2021-01-27 11:05:00,59.25,59.35,59.0,59.32,2921.0,48.6019,48.6839,48.3968,48.6593,2921.0
2021-01-27 11:10:00,59.46,59.88,59.46,59.71,500.0,48.7742,49.1187,48.7742,48.9792,500.0
2021-01-27 11:15:00,59.72,59.72,59.59,59.59,200.0,48.9874,48.9874,48.8808,48.8808,200.0
2021-01-27 11:20:00,59.67,59.67,59.47,59.66,1037.0,48.9464,48.9464,48.7824,48.9382,1037.0
2021-01-27 11:25:00,59.91,60.12,59.91,59.99,2009.0,49.1433,49.3156,49.1433,49.2089,2009.0
2021-01-27 11:30:00,59.98,60.0,59.68,59.75,1943.0,49.2007,49.2171,48.9546,49.0121,1943.0
2021-01-27 11:35:00,59.89,59.91,59.82,59.83,1100.0,49.1269,49.1433,49.0695,49.0777,1100.0
2021-01-27 11:40:00,59.62,59.62,59.38,59.38,4030.0,48.9054,48.9054,48.7085,48.7085,4030.0
2021-01-27 11:45:00,59.41,59.75,59.29,59.75,2419.0,48.7332,49.0121,48.6347,49.0121,2419.0
2021-01-27 11:50:00,59.52,59.52,59.2,59.2,350.0,48.8234,48.8234,48.5609,48.5609,350.0
2021-01-27 11:55:00,59.14,59.15,58.86,58.86,1500.0,48.5117,48.5199,48.282,48.282,1500.0
2021-01-27 12:00:00,58.56,58.63,58.39,58.39,1001.0,48.0359,48.0933,47.8965,47.8965,1001.0
2021-01-27 12:05:00,58.48,58.63,58.47,58.63,1500.0,47.9703,48.0933,47.9621,48.0933,1500.0
2021-01-27 12:10:00,58.64,59.25,58.64,59.23,1600.0,48.1015,48.6019,48.1015,48.5855,1600.0
2021-01-27 12:15:00,59.34,59.41,59.19,59.19,600.0,48.6757,48.7332,48.5527,48.5527,600.0
2021-01-27 12:20:00,59.17,59.17,58.83,58.85,1000.0,48.5363,48.5363,48.2574,48.2738,1000.0
2021-01-27 12:25:00,58.8,58.8,58.67,58.67,500.0,48.2328,48.2328,48.1261,48.1261,500.0
2021-01-27 12:30:00,58.56,58.56,58.5,58.52,505.0,48.0359,48.0359,47.9867,48.0031,505.0
2021-01-27 12:35:00,58.35,58.39,58.24,58.28,1312.0,47.8637,47.8965,47.7734,47.8062,1312.0
2021-01-27 12:40:00,58.25,58.53,58.25,58.46,1600.0,47.7816,48.0113,47.7816,47.9539,1600.0
2021-01-27 12:45:00,58.44,58.44,58.27,58.35,1100.0,47.9375,47.9375,47.798,47.8637,1100.0
2021-01-27 12:50:00,58.55,58.76,58.55,58.59,766.0,48.0277,48.2,48.0277,48.0605,766.0
2021-01-27 12:55:00,58.65,58.78,58.64,58.64,502.0,48.1097,48.2164,48.1015,48.1015,502.0
2021-01-27 13:00:00,58.66,58.67,58.6,58.6,535.0,48.1179,48.1261,48.0687,48.0687,535.0
2021-01-27 13:05:00,58.47,58.47,58.29,58.29,650.0,47.9621,47.9621,47.8144,47.8144,650.0
2021-01-27 13:10:00,58.38,58.38,58.04,58.06,700.0,47.8883,47.8883,47.6094,47.6258,700.0
2021-01-27 13:15:00,58.02,58.11,58.02,58.11,500.0,47.593,47.6668,47.593,47.6668,500.0
2021-01-27 13:20:00,58.37,58.6,58.37,58.5,1900.0,47.8801,48.0687,47.8801,47.9867,1900.0
2021-01-27 13:25:00,58.51,58.64,58.51,58.58,1116.0,47.9949,48.1015,47.9949,48.0523,1116.0
2021-01-27 13:30:00,58.58,58.69,58.5,58.5,1000.0,48.0523,48.1426,47.9867,47.9867,1000.0
2021-01-27 13:35:00,58.43,58.43,58.0,58.1,3829.0,47.9293,47.9293,47.5766,47.6586,3829.0
2021-01-27 13:40:00,57.89,57.89,57.84,57.84,345.0,47.4863,47.4863,47.4453,47.4453,345.0
2021-01-27 13:45:00,57.59,57.88,57.53,57.7,1300.0,47.2402,47.4781,47.191,47.3305,1300.0
2021-01-27 13:50:00,57.79,57.83,57.73,57.83,1000.0,47.4043,47.4371,47.3551,47.4371,1000.0
2021-01-27 13:55:00,57.79,57.9,57.77,57.9,900.0,47.4043,47.4945,47.3879,47.4945,900.0
2021-01-27 14:00:00,57.84,57.88,57.8,57.88,1100.0,47.4453,47.4781,47.4125,47.4781,1100.0
2021-01-27 14:05:00,57.69,57.88,57.64,57.76,2600.0,47.3223,47.4781,47.2813,47.3797,2600.0
2021-01-27 14:10:00,57.72,57.72,57.61,57.63,400.0,47.3469,47.3469,47.2566,47.273,400.0
2021-01-27 14:15:00,57.71,57.71,57.16,57.16,815.0,47.3387,47.3387,46.8875,46.8875,815.0
2021-01-27 14:20:00,57.18,57.39,57.18,57.39,560.0,46.9039,47.0762,46.9039,47.0762,560.0
2021-01-27 14:25:00,57.33,57.49,57.3,57.47,900.0,47.027,47.1582,47.0024,47.1418,900.0
2021-01-27 14:30:00,57.6,57.61,57.47,57.49,3180.0,47.2484,47.2566,47.1418,47.1582,3180.0
2021-01-27 14:35:00,57.49,57.56,57.25,57.4,1700.0,47.1582,47.2156,46.9613,47.0844,1700.0
2021-01-27 14:40:00,57.4,57.4,57.12,57.18,1100.0,47.0844,47.0844,46.8547,46.9039,1100.0
2021-01-27 14:45:00,57.15,57.15,56.65,56.65,1796.0,46.8793,46.8793,46.4692,46.4692,1796.0
2021-01-27 14:50:00,56.68,56.84,56.47,56.83,2705.0,46.4938,46.625,46.3215,46.6168,2705.0
2021-01-27 14:55:00,56.84,56.98,56.75,56.84,4720.0,46.625,46.7399,46.5512,46.625,4720.0
2021-01-27 15:00:00,56.79,56.88,56.61,56.7,3249.0,46.584,46.6578,46.4364,46.5102,3249.0
2021-01-27 15:05:00,56.74,56.94,56.74,56.88,2512.0,46.543,46.7071,46.543,46.6578,2512.0
2021-01-27 15:10:00,56.97,57.05,56.87,56.89,9652.0,46.7317,46.7973,46.6496,46.666,9652.0
2021-01-27 15:15:00,56.88,57.03,56.83,56.86,1466.0,46.6578,46.7809,46.6168,46.6414,1466.0
2021-01-27 15:20:00,56.77,56.89,56.5,56.61,2290.0,46.5676,46.666,46.3461,46.4364,2290.0
2021-01-27 15:25:00,56.61,57.12,56.4,56.41,3400.0,46.4364,46.8547,46.2641,46.2723,3400.0
2021-01-27 15:30:00,56.37,56.6,56.16,56.16,3100.0,46.2395,46.4282,46.0672,46.0672,3100.0
2021-01-27 15:35:00,56.3,56.6,56.25,56.6,7226.0,46.1821,46.4282,46.1411,46.4282,7226.0
2021-01-27 15:40:00,56.54,56.95,56.51,56.9,10337.0,46.3789,46.7153,46.3543,46.6742,10337.0
2021-01-27 15:45:00,56.85,57.02,56.73,56.96,7373.0,46.6332,46.7727,46.5348,46.7235,7373.0
2021-01-27 15:50:00,56.94,57.02,56.57,56.65,13255.0,46.7071,46.7727,46.4035,46.4692,13255.0
2021-01-27 15:55:00,56.65,56.75,56.47,56.52,10071.0,46.4692,46.5512,46.3215,46.3625,10071.0
2021-01-28 09:30:00,57.95,59.29,57.95,59.29,2600.0,47.5355,48.6347,47.5355,48.6347,2600.0
2021-01-28 09:35:00,59.5,59.99,58.73,58.73,5439.0,48.807,49.2089,48.1754,48.1754,5439.0
2021-01-28 09:40:00,58.76,59.2,58.41,59.2,7203.0,48.2,48.5609,47.9129,48.5609,7203.0
2021-01-28 09:45:00,59.2,59.27,59.2,59.2,11860.0,48.5609,48.6183,48.5609,48.5609,11860.0
2021-01-28 09:50:00,58.86,58.99,58.67,58.99,1000.0,48.282,48.3886,48.1261,48.3886,1000.0
2021-01-28 09:55:00,59.11,59.3,58.11,58.27,4400.0,48.4871,48.6429,47.6668,47.798,4400.0
2021-01-28 10:00:00,58.32,59.06,58.27,58.9,2105.0,47.839,48.4461,47.798,48.3148,2105.0
2021-01-28 10:05:00,59.01,59.05,58.45,58.45,3500.0,48.405,48.4379,47.9457,47.9457,3500.0
2021-01-28 10:10:00,58.51,58.76,58.43,58.52,1700.0,47.9949,48.2,47.9293,48.0031,1700.0
2021-01-28 10:15:00,58.59,58.59,57.75,57.82,1500.0,48.0605,48.0605,47.3715,47.4289,1500.0
2021-01-28 10:20:00,57.8,58.22,57.73,58.21,1000.0,47.4125,47.757,47.3551,47.7488,1000.0
2021-01-28 10:25:00,57.93,58.28,57.87,58.02,2000.0,47.5191,47.8062,47.4699,47.593,2000.0
2021-01-28 10:30:00,57.9,57.9,57.52,57.52,944.0,47.4945,47.4945,47.1828,47.1828,944.0
2021-01-28 10:35:00,57.55,57.57,57.28,57.3,1600.0,47.2074,47.2238,46.9859,47.0024,1600.0
2021-01-28 10:40:00,57.34,57.38,57.08,57.38,5100.0,47.0352,47.068,46.8219,47.068,5100.0
2021-01-28 10:45:00,57.31,57.77,57.29,57.68,3706.0,47.0106,47.3879,46.9942,47.3141,3706.0
2021-01-28 10:50:00,57.61,57.86,57.57,57.62,1806.0,47.2566,47.4617,47.2238,47.2648,1806.0
2021-01-28 10:55:00,57.79,58.08,57.75,57.99,4173.0,47.4043,47.6422,47.3715,47.5684,4173.0
2021-01-28 11:00:00,58.07,58.24,57.89,58.24,1600.0,47.634,47.7734,47.4863,47.7734,1600.0
2021-01-28 11:05:00,58.3,58.35,58.06,58.06,400.0,47.8226,47.8637,47.6258,47.6258,400.0
2021-01-28 11:10:00,58.21,58.37,58.2,58.37,761.0,47.7488,47.8801,47.7406,47.8801,761.0
2021-01-28 11:15:00,58.5,58.5,58.5,58.5,100.0,47.9867,47.9867,47.9867,47.9867,100.0
2021-01-28 11:20:00,58.37,58.39,58.0,58.13,3300.0,47.8801,47.8965,47.5766,47.6832,3300.0
2021-01-28 11:25:00,58.03,58.03,57.65,57.74,618.0,47.6012,47.6012,47.2895,47.3633,618.0
2021-01-28 11:30:00,57.78,58.4,57.63,58.4,800.0,47.3961,47.9047,47.273,47.9047,800.0
2021-01-28 11:35:00,58.51,58.61,58.46,58.57,1000.0,47.9949,48.0769,47.9539,48.0441,1000.0
2021-01-28 11:40:00,58.5,58.56,58.5,58.56,200.0,47.9867,48.0359,47.9867,48.0359,200.0
2021-01-28 11:45:00,58.88,59.03,58.79,58.81,3450.0,48.2984,48.4214,48.2246,48.241,3450.0
2021-01-28 11:50:00,59.02,59.08,58.91,59.02,1400.0,48.4132,48.4625,48.323,48.4132,1400.0
2021-01-28 11:55:00,59.0,59.09,58.97,59.09,1746.0,48.3968,48.4707,48.3722,48.4707,1746.0
2021-01-28 12:00:00,59.09,59.13,58.98,59.04,2600.0,48.4707,48.5035,48.3804,48.4296,2600.0
2021-01-28 12:05:00,59.06,59.06,58.95,58.95,900.0,48.4461,48.4461,48.3558,48.3558,900.0
2021-01-28 12:10:00,59.05,59.25,58.76,59.23,6254.0,48.4379,48.6019,48.2,48.5855,6254.0
2021-01-28 12:15:00,59.2,59.25,58.97,59.04,10594.0,48.5609,48.6019,48.3722,48.4296,10594.0
2021-01-28 12:20:00,58.99,58.99,58.82,58.88,1300.0,48.3886,48.3886,48.2492,48.2984,1300.0
2021-01-28 12:25:00,58.88,58.94,58.84,58.94,400.0,48.2984,48.3476,48.2656,48.3476,400.0
2021-01-28 12:30:00,58.78,58.82,58.78,58.82,200.0,48.2164,48.2492,48.2164,48.2492,200.0
2021-01-28 12:35:00,58.79,58.79,58.68,58.68,500.0,48.2246,48.2246,48.1343,48.1343,500.0
2021-01-28 12:40:00,58.59,58.65,58.59,58.65,200.0,48.0605,48.1097,48.0605,48.1097,200.0
2021-01-28 12:45:00,58.71,58.71,58.47,58.47,600.0,48.159,48.159,47.9621,47.9621,600.0
2021-01-28 12:50:00,58.66,58.66,58.66,58.66,100.0,48.1179,48.1179,48.1179,48.1179,100.0
2021-01-28 12:55:00,58.61,58.67,58.61,58.67,500.0,48.0769,48.1261,48.0769,48.1261,500.0
2021-01-28 13:00:00,58.6,58.67,58.6,58.67,500.0,48.0687,48.1261,48.0687,48.1261,500.0
2021-01-28 13:05:00,58.5,58.58,58.42,58.58,300.0,47.9867,48.0523,47.9211,48.0523,300.0
2021-01-28 13:10:00,58.41,58.41,58.41,58.41,100.0,47.9129,47.9129,47.9129,47.9129,100.0
2021-01-28 13:15:00,58.29,58.34,58.29,58.34,500.0,47.8144,47.8555,47.8144,47.8555,500.0
2021-01-28 13:20:00,58.54,58.54,58.54,58.54,100.0,48.0195,48.0195,48.0195,48.0195,100.0
2021-01-28 13:25:00,58.88,59.0,58.8,58.93,1805.0,48.2984,48.3968,48.2328,48.3394,1805.0
2021-01-28 13:30:00,58.95,59.01,58.93,59.0,5049.0,48.3558,48.405,48.3394,48.3968,5049.0
2021-01-28 13:35:00,59.06,59.19,58.96,59.16,5217.0,48.4461,48.5527,48.364,48.5281,5217.0
2021-01-28 13:40:00,59.15,59.5,59.12,59.29,9900.0,48.5199,48.807,48.4953,48.6347,9900.0
2021-01-28 13:45:00,59.34,59.35,58.98,58.99,3400.0,48.6757,48.6839,48.3804,48.3886,3400.0
2021-01-28 13:50:00,59.04,59.6,59.04,59.57,20893.0,48.4296,48.889,48.4296,48.8644,20893.0
2021-01-28 13:55:00,59.68,59.72,59.63,59.72,3702.0,48.9546,48.9874,48.9136,48.9874,3702.0
2021-01-28 14:00:00,59.67,59.9,59.67,59.81,2400.0,48.9464,49.1351,48.9464,49.0613,2400.0
2021-01-28 14:05:00,59.78,59.79,59.58,59.58,3200.0,49.0367,49.0449,48.8726,48.8726,3200.0
2021-01-28 14:10:00,59.59,59.76,59.55,59.76,3162.0,48.8808,49.0203,48.848,49.0203,3162.0
2021-01-28 14:15:00,59.76,60.04,59.7,60.03,6645.0,49.0203,49.2499,48.971,49.2417,6645.0
2021-01-28 14:20:00,60.01,60.08,59.83,60.08,3900.0,49.2253,49.2827,49.0777,49.2827,3900.0
2021-01-28 14:25:00,60.05,60.16,59.97,59.97,2256.0,49.2581,49.3484,49.1925,49.1925,2256.0
2021-01-28 14:30:00,60.0,60.26,59.98,60.26,3300.0,49.2171,49.4304,49.2007,49.4304,3300.0
2021-01-28 14:35:00,60.21,60.45,60.14,60.43,3300.0,49.3894,49.5863,49.332,49.5698,3300.0
2021-01-28 14:40:00,60.45,60.5,60.28,60.3,3800.0,49.5863,49.6273,49.4468,49.4632,3800.0
2021-01-28 14:45:00,60.34,60.41,60.07,60.22,4090.0,49.496,49.5534,49.2745,49.3976,4090.0
2021-01-28 14:50:00,60.25,60.32,59.91,59.92,4100.0,49.4222,49.4796,49.1433,49.1515,4100.0
2021-01-28 14:55:00,59.81,60.1,59.81,60.1,2700.0,49.0613,49.2992,49.0613,49.2992,2700.0
2021-01-28 15:00:00,60.06,60.06,59.97,60.03,4520.0,49.2663,49.2663,49.1925,49.2417,4520.0
2021-01-28 15:05:00,60.0,60.16,60.0,60.16,3600.0,49.2171,49.3484,49.2171,49.3484,3600.0
2021-01-28 15:10:00,60.14,60.2,59.98,59.98,5100.0,49.332,49.3812,49.2007,49.2007,5100.0
2021-01-28 15:15:00,59.98,60.14,59.92,60.0,5071.0,49.2007,49.332,49.1515,49.2171,5071.0
2021-01-28 15:20:00,60.02,60.02,59.86,59.89,3097.0,49.2335,49.2335,49.1023,49.1269,3097.0
2021-01-28 15:25:00,59.9,59.98,59.75,59.75,3406.0,49.1351,49.2007,49.0121,49.0121,3406.0
2021-01-28 15:30:00,59.8,60.22,59.8,60.22,6659.0,49.0531,49.3976,49.0531,49.3976,6659.0
2021-01-28 15:35:00,60.21,60.3,60.18,60.27,9598.0,49.3894,49.4632,49.3648,49.4386,9598.0
2021-01-28 15:40:00,60.34,60.43,60.28,60.37,11875.0,49.496,49.5698,49.4468,49.5206,11875.0
2021-01-28 15:45:00,60.36,60.55,60.33,60.51,18307.0,49.5124,49.6683,49.4878,49.6355,18307.0
2021-01-28 15:50:00,60.51,60.6,60.27,60.59,27726.0,49.6355,49.7093,49.4386,49.7011,27726.0
2021-01-28 15:55:00,60.52,60.55,60.3,60.34,23818.0,49.6437,49.6683,49.4632,49.496,23818.0
2021-01-29 09:30:00,60.38,60.43,60.34,60.34,300.0,49.5288,49.5698,49.496,49.496,300.0
2021-01-29 09:35:00,60.55,60.87,59.5,59.5,2784.0,49.6683,49.9308,48.807,48.807,2784.0
2021-01-29 09:40:00,59.5,59.73,59.5,59.68,300.0,48.807,48.9956,48.807,48.9546,300.0
2021-01-29 09:45:00,59.6,60.03,59.59,60.03,800.0,48.889,49.2417,48.8808,49.2417,800.0
2021-01-29 09:50:00,59.88,60.27,59.88,60.27,500.0,49.1187,49.4386,49.1187,49.4386,500.0
2021-01-29 09:55:00,60.29,60.29,60.29,60.29,100.0,49.455,49.455,49.455,49.455,100.0
2021-01-29 10:00:00,60.53,60.53,60.27,60.27,777.0,49.6519,49.6519,49.4386,49.4386,777.0
2021-01-29 10:05:00,59.92,59.92,59.92,59.92,100.0,49.1515,49.1515,49.1515,49.1515,100.0
2021-01-29 10:10:00,59.98,59.98,59.75,59.75,1600.0,49.2007,49.2007,49.0121,49.0121,1600.0
2021-01-29 10:15:00,59.59,59.59,59.42,59.42,449.0,48.8808,48.8808,48.7414,48.7414,449.0
2021-01-29 10:20:00,59.56,59.56,59.56,59.56,100.0,48.8562,48.8562,48.8562,48.8562,100.0
2021-01-29 10:25:00,59.76,59.76,59.76,59.76,100.0,49.0203,49.0203,49.0203,49.0203,100.0
2021-01-29 10:30:00,59.57,59.64,59.57,59.64,200.0,48.8644,48.9218,48.8644,48.9218,200.0
2021-01-29 10:35:00,59.46,59.46,59.2,59.29,688.0,48.7742,48.7742,48.5609,48.6347,688.0
2021-01-29 10:40:00,59.15,59.32,59.13,59.32,815.0,48.5199,48.6593,48.5035,48.6593,815.0
2021-01-29 10:45:00,59.14,59.17,59.14,59.15,500.0,48.5117,48.5363,48.5117,48.5199,500.0
2021-01-29 10:50:00,59.0,59.18,59.0,59.18,600.0,48.3968,48.5445,48.3968,48.5445,600.0
2021-01-29 10:55:00,59.0,59.09,58.97,59.09,300.0,48.3968,48.4707,48.3722,48.4707,300.0
2021-01-29 11:00:00,58.97,58.97,58.87,58.87,610.0,48.3722,48.3722,48.2902,48.2902,610.0
2021-01-29 11:05:00,58.88,58.98,58.87,58.98,400.0,48.2984,48.3804,48.2902,48.3804,400.0
2021-01-29 11:10:00,59.01,59.01,58.84,58.85,600.0,48.405,48.405,48.2656,48.2738,600.0
2021-01-29 11:15:00,58.73,58.82,58.73,58.82,800.0,48.1754,48.2492,48.1754,48.2492,800.0
2021-01-29 11:20:00,58.7,58.7,58.46,58.46,826.0,48.1508,48.1508,47.9539,47.9539,826.0
2021-01-29 11:25:00,58.46,58.46,58.46,58.46,0.0,47.9539,47.9539,47.9539,47.9539,0.0
2021-01-29 11:30:00,58.37,58.37,58.36,58.36,500.0,47.8801,47.8801,47.8719,47.8719,500.0
2021-01-29 11:35:00,58.33,58.33,58.12,58.14,840.0,47.8472,47.8472,47.675,47.6914,840.0
2021-01-29 11:40:00,58.2,58.36,58.2,58.29,400.0,47.7406,47.8719,47.7406,47.8144,400.0
2021-01-29 11:45:00,58.2,58.2,58.2,58.2,100.0,47.7406,47.7406,47.7406,47.7406,100.0
2021-01-29 11:50:00,58.24,58.38,58.24,58.37,400.0,47.7734,47.8883,47.7734,47.8801,400.0
2021-01-29 11:55:00,58.44,58.56,58.42,58.56,2584.0,47.9375,48.0359,47.9211,48.0359,2584.0
2021-01-29 12:00:00,58.5,58.5,58.26,58.26,900.0,47.9867,47.9867,47.7898,47.7898,900.0
2021-01-29 12:05:00,58.32,58.38,58.11,58.11,2400.0,47.839,47.8883,47.6668,47.6668,2400.0
2021-01-29 12:10:00,58.16,58.23,58.16,58.23,800.0,47.7078,47.7652,47.7078,47.7652,800.0
2021-01-29 12:15:00,58.0,58.0,57.57,57.57,6215.0,47.5766,47.5766,47.2238,47.2238,6215.0
2021-01-29 12:20:00,57.42,57.49,57.41,57.49,1100.0,47.1008,47.1582,47.0926,47.1582,1100.0
2021-01-29 12:25:00,57.33,57.52,57.25,57.25,4150.0,47.027,47.1828,46.9613,46.9613,4150.0
2021-01-29 12:30:00,57.32,57.35,57.16,57.19,1589.0,47.0188,47.0434,46.8875,46.9121,1589.0
2021-01-29 12:35:00,57.1,57.1,56.75,56.79,3472.0,46.8383,46.8383,46.5512,46.584,3472.0
2021-01-29 12:40:00,56.85,57.01,56.85,57.0,2105.0,46.6332,46.7645,46.6332,46.7563,2105.0
2021-01-29 12:45:00,56.75,56.75,56.37,56.37,3887.0,46.5512,46.5512,46.2395,46.2395,3887.0
2021-01-29 12:50:00,56.42,57.15,56.42,57.15,854.0,46.2805,46.8793,46.2805,46.8793,854.0
2021-01-29 12:55:00,57.25,57.25,57.08,57.08,5946.0,46.9613,46.9613,46.8219,46.8219,5946.0
2021-01-29 13:00:00,56.76,57.28,56.76,57.27,500.0,46.5594,46.9859,46.5594,46.9777,500.0
2021-01-29 13:05:00,57.0,57.0,56.93,57.0,400.0,46.7563,46.7563,46.6988,46.7563,400.0
2021-01-29 13:10:00,56.96,57.2,56.96,57.07,400.0,46.7235,46.9203,46.7235,46.8137,400.0
2021-01-29 13:15:00,57.07,57.07,56.7,56.81,1110.0,46.8137,46.8137,46.5102,46.6004,1110.0
2021-01-29 13:20:00,56.8,57.18,56.8,56.92,1017.0,46.5922,46.9039,46.5922,46.6906,1017.0
2021-01-29 13:25:00,57.14,57.31,57.08,57.27,600.0,46.8711,47.0106,46.8219,46.9777,600.0
2021-01-29 13:30:00,57.35,57.43,57.25,57.27,1511.0,47.0434,47.109,46.9613,46.9777,1511.0
2021-01-29 13:35:00,57.26,57.35,57.24,57.34,2000.0,46.9695,47.0434,46.9531,47.0352,2000.0
2021-01-29 13:40:00,57.34,57.7,57.34,57.69,1400.0,47.0352,47.3305,47.0352,47.3223,1400.0
2021-01-29 13:45:00,57.58,57.64,57.3,57.3,835.0,47.232,47.2813,47.0024,47.0024,835.0
2021-01-29 13:50:00,57.2,57.29,57.14,57.14,869.0,46.9203,46.9942,46.8711,46.8711,869.0
2021-01-29 13:55:00,57.0,57.03,57.0,57.03,886.0,46.7563,46.7809,46.7563,46.7809,886.0
2021-01-29 14:00:00,57.02,57.27,57.01,57.13,1620.0,46.7727,46.9777,46.7645,46.8629,1620.0
2021-01-29 14:05:00,57.13,57.15,57.13,57.15,200.0,46.8629,46.8793,46.8629,46.8793,200.0
2021-01-29 14:10:00,57.5,57.5,57.46,57.47,700.0,47.1664,47.1664,47.1336,47.1418,700.0
2021-01-29 14:15:00,57.28,57.28,57.28,57.28,200.0,46.9859,46.9859,46.9859,46.9859,200.0
2021-01-29 14:20:00,57.13,57.13,57.07,57.08,500.0,46.8629,46.8629,46.8137,46.8219,500.0
2021-01-29 14:25:00,57.08,57.08,57.08,57.08,0.0,46.8219,46.8219,46.8219,46.8219,0.0
2021-01-29 14:30:00,56.75,56.76,56.73,56.73,750.0,46.5512,46.5594,46.5348,46.5348,750.0
2021-01-29 14:35:00,56.76,56.83,56.73,56.74,500.0,46.5594,46.6168,46.5348,46.543,500.0
2021-01-29 14:40:00,56.84,56.95,56.76,56.95,600.0,46.625,46.7153,46.5594,46.7153,600.0
2021-01-29 14:45:00,56.78,56.88,56.78,56.85,600.0,46.5758,46.6578,46.5758,46.6332,600.0
2021-01-29 14:50:00,56.95,56.99,56.88,56.88,1623.0,46.7153,46.7481,46.6578,46.6578,1623.0
2021-01-29 14:55:00,56.84,57.03,56.84,56.97,1500.0,46.625,46.7809,46.625,46.7317,1500.0
2021-01-29 15:00:00,56.93,57.25,56.93,57.19,2800.0,46.6988,46.9613,46.6988,46.9121,2800.0
2021-01-29 15:05:00,57.04,57.24,57.04,57.24,1100.0,46.7891,46.9531,46.7891,46.9531,1100.0
2021-01-29 15:10:00,57.35,57.35,57.35,57.35,100.0,47.0434,47.0434,47.0434,47.0434,100.0
2021-01-29 15:15:00,57.26,57.38,57.26,57.38,400.0,46.9695,47.068,46.9695,47.068,400.0
2021-01-29 15:20:00,57.48,57.63,57.48,57.63,700.0,47.15,47.273,47.15,47.273,700.0
2021-01-29 15:25:00,57.63,57.7,57.58,57.6,403.0,47.273,47.3305,47.232,47.2484,403.0
2021-01-29 15:30:00,57.62,57.62,57.52,57.56,600.0,47.2648,47.2648,47.1828,47.2156,600.0
2021-01-29 15:35:00,57.52,57.52,57.1,57.1,1300.0,47.1828,47.1828,46.8383,46.8383,1300.0
2021-01-29 15:40:00,57.02,57.04,56.87,56.87,2216.0,46.7727,46.7891,46.6496,46.6496,2216.0
2021-01-29 15:45:00,56.87,56.97,56.79,56.96,2200.0,46.6496,46.7317,46.584,46.7235,2200.0
2021-01-29 15:50:00,57.03,57.24,57.03,57.09,5018.0,46.7809,46.9531,46.7809,46.8301,5018.0
2021-01-29 15:55:00,57.18,57.25,56.68,56.74,6678.0,46.9039,46.9613,46.4938,46.543,6678.0
2021-02-01 09:30:00,58.47,58.47,57.87,58.1,700.0,47.9621,47.9621,47.4699,47.6586,700.0
2021-02-01 09:35:00,58.34,58.67,58.1,58.67,1100.0,47.8555,48.1261,47.6586,48.1261,1100.0
2021-02-01 09:40:00,57.93,58.45,57.93,58.45,1000.0,47.5191,47.9457,47.5191,47.9457,1000.0
2021-02-01 09:45:00,57.91,57.91,56.69,56.69,2635.0,47.5027,47.5027,46.502,46.502,2635.0
2021-02-01 09:50:00,57.05,57.05,56.9,56.9,200.0,46.7973,46.7973,46.6742,46.6742,200.0
2021-02-01 09:55:00,56.86,57.32,56.86,57.15,700.0,46.6414,47.0188,46.6414,46.8793,700.0
2021-02-01 10:00:00,57.12,57.15,56.82,56.84,1549.0,46.8547,46.8793,46.6086,46.625,1549.0
2021-02-01 10:05:00,56.85,56.96,56.5,56.5,3344.0,46.6332,46.7235,46.3461,46.3461,3344.0
2021-02-01 10:10:00,56.5,56.82,56.5,56.82,600.0,46.3461,46.6086,46.3461,46.6086,600.0
2021-02-01 10:15:00,56.76,56.76,56.51,56.57,1095.0,46.5594,46.5594,46.3543,46.4035,1095.0
2021-02-01 10:20:00,56.48,56.85,56.45,56.85,1400.0,46.3297,46.6332,46.3051,46.6332,1400.0
2021-02-01 10:25:00,56.88,56.88,56.88,56.88,100.0,46.6578,46.6578,46.6578,46.6578,100.0
2021-02-01 10:30:00,57.02,57.2,57.02,57.2,400.0,46.7727,46.9203,46.7727,46.9203,400.0
2021-02-01 10:35:00,57.2,57.2,57.2,57.2,0.0,46.9203,46.9203,46.9203,46.9203,0.0
2021-02-01 10:40:00,56.5,57.17,56.5,57.13,1126.0,46.3461,46.8957,46.3461,46.8629,1126.0
2021-02-01 10:45:00,57.07,57.08,56.72,56.72,300.0,46.8137,46.8219,46.5266,46.5266,300.0
2021-02-01 10:50:00,56.5,56.51,56.46,56.51,2500.0,46.3461,46.3543,46.3133,46.3543,2500.0
2021-02-01 10:55:00,56.51,56.51,56.51,56.51,0.0,46.3543,46.3543,46.3543,46.3543,0.0
2021-02-01 11:00:00,57.04,57.04,56.75,56.75,400.0,46.7891,46.7891,46.5512,46.5512,400.0
2021-02-01 11:05:00,56.61,56.85,56.61,56.85,898.0,46.4364,46.6332,46.4364,46.6332,898.0
2021-02-01 11:10:00,57.07,57.07,57.01,57.03,314.0,46.8137,46.8137,46.7645,46.7809,314.0
2021-02-01 11:15:00,56.94,56.94,56.9,56.9,445.0,46.7071,46.7071,46.6742,46.6742,445.0
2021-02-01 11:20:00,56.9,56.9,56.9,56.9,0.0,46.6742,46.6742,46.6742,46.6742,0.0
2021-02-01 11:25:00,57.02,57.03,57.02,57.03,501.0,46.7727,46.7809,46.7727,46.7809,501.0
2021-02-01 11:30:00,57.02,57.02,56.54,56.54,300.0,46.7727,46.7727,46.3789,46.3789,300.0
2021-02-01 11:35:00,56.45,56.51,56.43,56.43,625.0,46.3051,46.3543,46.2887,46.2887,625.0
2021-02-01 11:40:00,56.7,56.98,56.7,56.98,200.0,46.5102,46.7399,46.5102,46.7399,200.0
2021-02-01 11:45:00,57.17,57.18,57.09,57.09,500.0,46.8957,46.9039,46.8301,46.8301,500.0
2021-02-01 11:50:00,57.11,57.27,57.11,57.27,300.0,46.8465,46.9777,46.8465,46.9777,300.0
2021-02-01 11:55:00,57.33,57.33,57.28,57.28,930.0,47.027,47.027,46.9859,46.9859,930.0
2021-02-01 12:00:00,57.25,57.25,56.97,56.97,1383.0,46.9613,46.9613,46.7317,46.7317,1383.0
2021-02-01 12:05:00,56.95,56.96,56.95,56.96,300.0,46.7153,46.7235,46.7153,46.7235,300.0
2021-02-01 12:10:00,56.81,56.89,56.81,56.89,200.0,46.6004,46.666,46.6004,46.666,200.0
2021-02-01 12:15:00,56.8,56.8,56.68,56.69,1174.0,46.5922,46.5922,46.4938,46.502,1174.0
2021-02-01 12:20:00,56.69,56.69,56.69,56.69,0.0,46.502,46.502,46.502,46.502,0.0
2021-02-01 12:25:00,56.77,57.03,56.77,57.03,1826.0,46.5676,46.7809,46.5676,46.7809,1826.0
2021-02-01 12:30:00,57.2,57.22,57.2,57.21,700.0,46.9203,46.9367,46.9203,46.9285,700.0
2021-02-01 12:35:00,57.21,57.21,57.21,57.21,0.0,46.9285,46.9285,46.9285,46.9285,0.0
2021-02-01 12:40:00,57.21,57.21,57.21,57.21,0.0,46.9285,46.9285,46.9285,46.9285,0.0
2021-02-01 12:45:00,57.53,57.6,57.53,57.57,482.0,47.191,47.2484,47.191,47.2238,482.0
2021-02-01 12:50:00,57.55,57.55,57.52,57.52,1050.0,47.2074,47.2074,47.1828,47.1828,1050.0
2021-02-01 12:55:00,57.64,57.65,57.64,57.65,200.0,47.2813,47.2895,47.2813,47.2895,200.0
2021-02-01 13:00:00,57.64,57.64,57.6,57.6,200.0,47.2813,47.2813,47.2484,47.2484,200.0
2021-02-01 13:05:00,57.62,57.62,57.55,57.55,200.0,47.2648,47.2648,47.2074,47.2074,200.0
2021-02-01 13:10:00,57.56,57.56,57.56,57.56,100.0,47.2156,47.2156,47.2156,47.2156,100.0
2021-02-01 13:15:00,57.67,57.67,57.58,57.58,300.0,47.3059,47.3059,47.232,47.232,300.0
2021-02-01 13:20:00,57.4,57.4,57.33,57.33,200.0,47.0844,47.0844,47.027,47.027,200.0
2021-02-01 13:25:00,57.33,57.33,57.33,57.33,0.0,47.027,47.027,47.027,47.027,0.0
2021-02-01 13:30:00,57.73,57.73,57.66,57.66,200.0,47.3551,47.3551,47.2977,47.2977,200.0
2021-02-01 13:35:00,57.82,57.82,57.54,57.54,700.0,47.4289,47.4289,47.1992,47.1992,700.0
2021-02-01 13:40:00,57.54,57.54,57.54,57.54,0.0,47.1992,47.1992,47.1992,47.1992,0.0
2021-02-01 13:45:00,57.54,57.54,57.54,57.54,0.0,47.1992,47.1992,47.1992,47.1992,0.0
2021-02-01 13:50:00,57.54,57.54,57.54,57.54,0.0,47.1992,47.1992,47.1992,47.1992,0.0
2021-02-01 13:55:00,57.79,57.79,57.76,57.76,200.0,47.4043,47.4043,47.3797,47.3797,200.0
2021-02-01 14:00:00,57.78,57.89,57.78,57.89,500.0,47.3961,47.4863,47.3961,47.4863,500.0
2021-02-01 14:05:00,57.88,57.88,57.88,57.88,100.0,47.4781,47.4781,47.4781,47.4781,100.0
2021-02-01 14:10:00,57.88,57.88,57.88,57.88,0.0,47.4781,47.4781,47.4781,47.4781,0.0
2021-02-01 14:15:00,57.81,57.86,57.81,57.86,200.0,47.4207,47.4617,47.4207,47.4617,200.0
2021-02-01 14:20:00,58.02,58.02,58.02,58.02,100.0,47.593,47.593,47.593,47.593,100.0
2021-02-01 14:25:00,58.14,58.27,58.14,58.27,342.0,47.6914,47.798,47.6914,47.798,342.0
2021-02-01 14:30:00,58.35,58.56,58.33,58.54,873.0,47.8637,48.0359,47.8472,48.0195,873.0
2021-02-01 14:35:00,58.56,58.56,58.55,58.56,400.0,48.0359,48.0359,48.0277,48.0359,400.0
2021-02-01 14:40:00,58.6,58.71,58.52,58.52,1152.0,48.0687,48.159,48.0031,48.0031,1152.0
2021-02-01 14:45:00,58.52,58.52,58.52,58.52,0.0,48.0031,48.0031,48.0031,48.0031,0.0
2021-02-01 14:50:00,58.51,58.51,58.47,58.47,300.0,47.9949,47.9949,47.9621,47.9621,300.0
2021-02-01 14:55:00,58.23,58.23,58.14,58.16,500.0,47.7652,47.7652,47.6914,47.7078,500.0
2021-02-01 15:00:00,58.13,58.13,58.13,58.13,200.0,47.6832,47.6832,47.6832,47.6832,200.0
2021-02-01 15:05:00,58.06,58.29,58.06,58.29,500.0,47.6258,47.8144,47.6258,47.8144,500.0
2021-02-01 15:10:00,58.24,58.24,58.16,58.16,1220.0,47.7734,47.7734,47.7078,47.7078,1220.0
2021-02-01 15:15:00,58.05,58.08,58.05,58.08,200.0,47.6176,47.6422,47.6176,47.6422,200.0
2021-02-01 15:20:00,58.0,58.02,57.96,58.02,500.0,47.5766,47.593,47.5437,47.593,500.0
2021-02-01 15:25:00,58.22,58.25,58.11,58.11,600.0,47.757,47.7816,47.6668,47.6668,600.0
2021-02-01 15:30:00,58.11,58.14,58.0,58.08,1200.0,47.6668,47.6914,47.5766,47.6422,1200.0
2021-02-01 15:35:00,58.09,58.27,58.09,58.14,1500.0,47.6504,47.798,47.6504,47.6914,1500.0
2021-02-01 15:40:00,58.14,58.21,58.11,58.16,700.0,47.6914,47.7488,47.6668,47.7078,700.0
2021-02-01 15:45:00,58.21,58.21,58.07,58.09,1200.0,47.7488,47.7488,47.634,47.6504,1200.0
2021-02-01 15:50:00,58.05,58.16,58.02,58.07,2800.0,47.6176,47.7078,47.593,47.634,2800.0
2021-02-01 15:55:00,58.02,58.11,57.94,58.11,1800.0,47.593,47.6668,47.5273,47.6668,1800.0
2021-02-02 09:30:00,59.9,60.15,59.41,60.15,2446.0,49.1351,49.3402,48.7332,49.3402,2446.0
2021-02-02 09:35:00,60.13,60.45,59.41,59.41,1418.0,49.3238,49.5863,48.7332,48.7332,1418.0
2021-02-02 09:40:00,59.16,59.19,58.98,59.0,900.0,48.5281,48.5527,48.3804,48.3968,900.0
2021-02-02 09:45:00,58.98,58.98,58.61,58.84,600.0,48.3804,48.3804,48.0769,48.2656,600.0
2021-02-02 09:50:00,59.12,59.18,58.94,59.06,945.0,48.4953,48.5445,48.3476,48.4461,945.0
2021-02-02 09:55:00,59.25,59.4,59.14,59.14,2100.0,48.6019,48.725,48.5117,48.5117,2100.0
2021-02-02 10:00:00,59.43,59.51,59.43,59.49,1100.0,48.7496,48.8152,48.7496,48.7988,1100.0
2021-02-02 10:05:00,59.69,59.69,59.61,59.61,200.0,48.9628,48.9628,48.8972,48.8972,200.0
2021-02-02 10:10:00,59.26,59.27,59.22,59.26,600.0,48.6101,48.6183,48.5773,48.6101,600.0
2021-02-02 10:15:00,59.52,59.75,59.48,59.75,1147.0,48.8234,49.0121,48.7906,49.0121,1147.0
2021-02-02 10:20:00,59.77,60.0,59.54,59.54,1148.0,49.0285,49.2171,48.8398,48.8398,1148.0
2021-02-02 10:25:00,59.47,59.47,59.29,59.34,1800.0,48.7824,48.7824,48.6347,48.6757,1800.0
2021-02-02 10:30:00,59.38,59.53,59.29,59.41,2200.0,48.7085,48.8316,48.6347,48.7332,2200.0
2021-02-02 10:35:00,59.3,59.35,59.07,59.07,600.0,48.6429,48.6839,48.4543,48.4543,600.0
2021-02-02 10:40:00,59.12,59.38,59.12,59.38,400.0,48.4953,48.7085,48.4953,48.7085,400.0
2021-02-02 10:45:00,59.64,59.64,59.4,59.42,800.0,48.9218,48.9218,48.725,48.7414,800.0
2021-02-02 10:50:00,59.51,59.78,59.51,59.78,900.0,48.8152,49.0367,48.8152,49.0367,900.0
2021-02-02 10:55:00,59.79,59.89,59.79,59.8,900.0,49.0449,49.1269,49.0449,49.0531,900.0
2021-02-02 11:00:00,59.98,60.05,59.9,59.9,1498.0,49.2007,49.2581,49.1351,49.1351,1498.0
2021-02-02 11:05:00,59.85,59.87,59.76,59.87,500.0,49.0941,49.1105,49.0203,49.1105,500.0
2021-02-02 11:10:00,59.71,59.73,59.71,59.73,300.0,48.9792,48.9956,48.9792,48.9956,300.0
2021-02-02 11:15:00,59.81,59.81,59.81,59.81,200.0,49.0613,49.0613,49.0613,49.0613,200.0
2021-02-02 11:20:00,59.95,60.08,59.83,59.83,1355.0,49.1761,49.2827,49.0777,49.0777,1355.0
2021-02-02 11:25:00,59.66,59.76,59.59,59.76,700.0,48.9382,49.0203,48.8808,49.0203,700.0
2021-02-02 11:30:00,59.67,59.67,59.49,59.49,600.0,48.9464,48.9464,48.7988,48.7988,600.0
2021-02-02 11:35:00,59.69,59.8,59.69,59.8,400.0,48.9628,49.0531,48.9628,49.0531,400.0
2021-02-02 11:40:00,59.86,59.9,59.86,59.9,200.0,49.1023,49.1351,49.1023,49.1351,200.0
2021-02-02 11:45:00,59.67,59.67,59.67,59.67,100.0,48.9464,48.9464,48.9464,48.9464,100.0
2021-02-02 11:50:00,59.66,59.66,59.65,59.65,203.0,48.9382,48.9382,48.93,48.93,203.0
2021-02-02 11:55:00,59.64,59.76,59.64,59.76,200.0,48.9218,49.0203,48.9218,49.0203,200.0
2021-02-02 12:00:00,59.54,59.54,59.54,59.54,100.0,48.8398,48.8398,48.8398,48.8398,100.0
2021-02-02 12:05:00,59.42,59.42,59.42,59.42,100.0,48.7414,48.7414,48.7414,48.7414,100.0
2021-02-02 12:10:00,59.32,59.32,59.19,59.24,1810.0,48.6593,48.6593,48.5527,48.5937,1810.0
2021-02-02 12:15:00,59.22,59.31,59.22,59.27,4054.0,48.5773,48.6511,48.5773,48.6183,4054.0
2021-02-02 12:20:00,59.46,59.46,59.46,59.46,200.0,48.7742,48.7742,48.7742,48.7742,200.0
2021-02-02 12:25:00,59.36,59.36,59.36,59.36,100.0,48.6921,48.6921,48.6921,48.6921,100.0
2021-02-02 12:30:00,59.54,59.54,59.29,59.3,400.0,48.8398,48.8398,48.6347,48.6429,400.0
2021-02-02 12:35:00,59.21,59.24,59.11,59.24,500.0,48.5691,48.5937,48.4871,48.5937,500.0
2021-02-02 12:40:00,59.24,59.24,59.24,59.24,0.0,48.5937,48.5937,48.5937,48.5937,0.0
2021-02-02 12:45:00,59.37,59.37,59.35,59.35,200.0,48.7003,48.7003,48.6839,48.6839,200.0
2021-02-02 12:50:00,59.39,59.44,59.39,59.4,997.0,48.7167,48.7578,48.7167,48.725,997.0
2021-02-02 12:55:00,59.32,59.32,59.32,59.32,200.0,48.6593,48.6593,48.6593,48.6593,200.0
2021-02-02 13:00:00,59.14,59.16,58.86,58.86,1640.0,48.5117,48.5281,48.282,48.282,1640.0
2021-02-02 13:05:00,58.87,58.95,58.86,58.95,900.0,48.2902,48.3558,48.282,48.3558,900.0
2021-02-02 13:10:00,59.11,59.11,59.0,59.0,600.0,48.4871,48.4871,48.3968,48.3968,600.0
2021-02-02 13:15:00,58.91,58.91,58.79,58.79,300.0,48.323,48.323,48.2246,48.2246,300.0
2021-02-02 13:20:00,58.75,58.75,58.7,58.7,1752.0,48.1918,48.1918,48.1508,48.1508,1752.0
2021-02-02 13:25:00,58.71,58.74,58.71,58.74,300.0,48.159,48.1836,48.159,48.1836,300.0
2021-02-02 13:30:00,58.75,58.75,58.75,58.75,100.0,48.1918,48.1918,48.1918,48.1918,100.0
2021-02-02 13:35:00,58.68,58.68,58.68,58.68,200.0,48.1343,48.1343,48.1343,48.1343,200.0
2021-02-02 13:40:00,58.68,58.75,58.68,58.75,200.0,48.1343,48.1918,48.1343,48.1918,200.0
2021-02-02 13:45:00,58.78,58.85,58.78,58.83,1200.0,48.2164,48.2738,48.2164,48.2574,1200.0
2021-02-02 13:50:00,58.86,58.87,58.83,58.87,300.0,48.282,48.2902,48.2574,48.2902,300.0
2021-02-02 13:55:00,58.9,58.9,58.82,58.82,600.0,48.3148,48.3148,48.2492,48.2492,600.0
2021-02-02 14:00:00,58.65,58.65,58.65,58.65,100.0,48.1097,48.1097,48.1097,48.1097,100.0
2021-02-02 14:05:00,58.6,58.6,58.54,58.57,600.0,48.0687,48.0687,48.0195,48.0441,600.0
2021-02-02 14:10:00,58.68,58.68,58.61,58.65,466.0,48.1343,48.1343,48.0769,48.1097,466.0
2021-02-02 14:15:00,58.7,58.7,58.7,58.7,100.0,48.1508,48.1508,48.1508,48.1508,100.0
2021-02-02 14:20:00,58.75,58.75,58.6,58.6,300.0,48.1918,48.1918,48.0687,48.0687,300.0
2021-02-02 14:25:00,58.6,58.6,58.6,58.6,0.0,48.0687,48.0687,48.0687,48.0687,0.0
2021-02-02 14:30:00,58.45,58.66,58.45,58.66,580.0,47.9457,48.1179,47.9457,48.1179,580.0
2021-02-02 14:35:00,58.71,58.73,58.51,58.51,800.0,48.159,48.1754,47.9949,47.9949,800.0
2021-02-02 14:40:00,58.52,58.52,58.4,58.4,500.0,48.0031,48.0031,47.9047,47.9047,500.0
2021-02-02 14:45:00,58.42,58.42,58.36,58.36,400.0,47.9211,47.9211,47.8719,47.8719,400.0
2021-02-02 14:50:00,58.31,58.35,58.31,58.34,500.0,47.8308,47.8637,47.8308,47.8555,500.0
2021-02-02 14:55:00,58.43,58.55,58.43,58.5,400.0,47.9293,48.0277,47.9293,47.9867,400.0
2021-02-02 15:00:00,58.62,58.78,58.61,58.75,603.0,48.0851,48.2164,48.0769,48.1918,603.0
2021-02-02 15:05:00,58.77,58.77,58.77,58.77,100.0,48.2082,48.2082,48.2082,48.2082,100.0
2021-02-02 15:10:00,58.86,58.88,58.75,58.75,600.0,48.282,48.2984,48.1918,48.1918,600.0
2021-02-02 15:15:00,58.72,58.8,58.72,58.8,410.0,48.1672,48.2328,48.1672,48.2328,410.0
2021-02-02 15:20:00,58.8,58.8,58.7,58.7,400.0,48.2328,48.2328,48.1508,48.1508,400.0
2021-02-02 15:25:00,58.79,58.79,58.71,58.71,400.0,48.2246,48.2246,48.159,48.159,400.0
2021-02-02 15:30:00,58.69,58.85,58.69,58.81,1100.0,48.1426,48.2738,48.1426,48.241,1100.0
2021-02-02 15:35:00,58.66,58.66,58.51,58.53,800.0,48.1179,48.1179,47.9949,48.0113,800.0
2021-02-02 15:40:00,58.52,58.52,58.35,58.37,700.0,48.0031,48.0031,47.8637,47.8801,700.0
2021-02-02 15:45:00,58.35,58.56,58.35,58.5,1331.0,47.8637,48.0359,47.8637,47.9867,1331.0
2021-02-02 15:50:00,58.52,58.59,58.46,58.53,3966.0,48.0031,48.0605,47.9539,48.0113,3966.0
2021-02-02 15:55:00,58.56,58.57,58.42,58.47,2632.0,48.0359,48.0441,47.9211,47.9621,2632.0
2021-02-03 09:30:00,59.01,59.69,58.71,59.56,3700.0,48.405,48.9628,48.159,48.8562,3700.0
2021-02-03 09:35:00,59.4,60.0,59.4,59.83,2140.0,48.725,49.2171,48.725,49.0777,2140.0
2021-02-03 09:40:00,59.88,60.15,59.72,59.93,3153.0,49.1187,49.3402,48.9874,49.1597,3153.0
2021-02-03 09:45:00,59.81,60.26,59.8,60.05,4389.0,49.0613,49.4304,49.0531,49.2581,4389.0
2021-02-03 09:50:00,60.01,60.47,59.83,60.38,2735.0,49.2253,49.6027,49.0777,49.5288,2735.0
2021-02-03 09:55:00,60.47,60.71,60.47,60.67,2148.0,49.6027,49.7995,49.6027,49.7667,2148.0
2021-02-03 10:00:00,60.65,60.83,60.52,60.79,2833.0,49.7503,49.898,49.6437,49.8651,2833.0
2021-02-03 10:05:00,60.84,61.1,60.68,61.1,4523.0,49.9062,50.1194,49.7749,50.1194,4523.0
2021-02-03 10:10:00,61.16,61.45,61.12,61.38,4785.0,50.1687,50.4065,50.1358,50.3491,4785.0
2021-02-03 10:15:00,61.39,61.72,61.38,61.44,5208.0,50.3573,50.628,50.3491,50.3983,5208.0
2021-02-03 10:20:00,61.39,61.4,61.18,61.26,2016.0,50.3573,50.3655,50.1851,50.2507,2016.0
2021-02-03 10:25:00,61.44,61.46,61.0,61.0,5265.0,50.3983,50.4147,50.0374,50.0374,5265.0
2021-02-03 10:30:00,60.86,60.86,60.15,60.4,8034.0,49.9226,49.9226,49.3402,49.5452,8034.0
2021-02-03 10:35:00,60.65,60.66,60.49,60.5,4652.0,49.7503,49.7585,49.6191,49.6273,4652.0
2021-02-03 10:40:00,60.51,60.92,60.5,60.73,2909.0,49.6355,49.9718,49.6273,49.8159,2909.0
2021-02-03 10:45:00,61.01,61.01,60.76,60.83,3500.0,50.0456,50.0456,49.8405,49.898,3500.0
2021-02-03 10:50:00,60.86,61.3,60.86,61.23,6391.0,49.9226,50.2835,49.9226,50.2261,6391.0
2021-02-03 10:55:00,61.15,61.45,61.1,61.39,7106.0,50.1605,50.4065,50.1194,50.3573,7106.0
2021-02-03 11:00:00,61.42,61.67,61.41,61.53,4078.0,50.3819,50.587,50.3737,50.4722,4078.0
2021-02-03 11:05:00,61.52,61.52,61.21,61.37,3865.0,50.464,50.464,50.2097,50.3409,3865.0
2021-02-03 11:10:00,61.43,61.43,61.24,61.37,3678.0,50.3901,50.3901,50.2343,50.3409,3678.0
2021-02-03 11:15:00,61.44,61.45,61.23,61.34,5189.0,50.3983,50.4065,50.2261,50.3163,5189.0
2021-02-03 11:20:00,61.45,61.54,61.37,61.37,2608.0,50.4065,50.4804,50.3409,50.3409,2608.0
2021-02-03 11:25:00,61.36,61.36,61.12,61.14,3122.0,50.3327,50.3327,50.1358,50.1522,3122.0
2021-02-03 11:30:00,61.13,61.43,61.12,61.38,3215.0,50.144,50.3901,50.1358,50.3491,3215.0
2021-02-03 11:35:00,61.55,61.55,61.41,61.41,4964.0,50.4886,50.4886,50.3737,50.3737,4964.0
2021-02-03 11:40:00,61.37,61.82,61.37,61.82,4283.0,50.3409,50.71,50.3409,50.71,4283.0
2021-02-03 11:45:00,61.79,62.12,61.79,61.98,4431.0,50.6854,50.9561,50.6854,50.8413,4431.0
2021-02-03 11:50:00,61.9,62.0,61.9,61.96,2297.0,50.7757,50.8577,50.7757,50.8249,2297.0
2021-02-03 11:55:00,61.94,62.08,61.94,62.07,1102.0,50.8085,50.9233,50.8085,50.9151,1102.0
2021-02-03 12:00:00,62.12,62.12,61.87,61.87,3194.0,50.9561,50.9561,50.7511,50.7511,3194.0
2021-02-03 12:05:00,61.87,61.87,61.66,61.66,3042.0,50.7511,50.7511,50.5788,50.5788,3042.0
2021-02-03 12:10:00,61.75,61.96,61.71,61.96,2145.0,50.6526,50.8249,50.6198,50.8249,2145.0
2021-02-03 12:15:00,61.91,62.14,61.88,62.1,2715.0,50.7839,50.9725,50.7593,50.9397,2715.0
2021-02-03 12:20:00,62.17,62.17,61.87,61.87,2800.0,50.9971,50.9971,50.7511,50.7511,2800.0
2021-02-03 12:25:00,61.9,62.12,61.9,62.1,2331.0,50.7757,50.9561,50.7757,50.9397,2331.0
2021-02-03 12:30:00,62.08,62.2,62.03,62.09,6039.0,50.9233,51.0218,50.8823,50.9315,6039.0
2021-02-03 12:35:00,62.02,62.29,62.02,62.25,1975.0,50.8741,51.0956,50.8741,51.0628,1975.0
2021-02-03 12:40:00,62.39,62.49,62.38,62.43,1840.0,51.1776,51.2596,51.1694,51.2104,1840.0
2021-02-03 12:45:00,62.52,62.74,62.52,62.6,3865.0,51.2842,51.4647,51.2842,51.3499,3865.0
2021-02-03 12:50:00,62.69,62.84,62.61,62.65,2464.0,51.4237,51.5467,51.3581,51.3909,2464.0
2021-02-03 12:55:00,62.62,62.67,62.11,62.11,2250.0,51.3663,51.4073,50.9479,50.9479,2250.0
2021-02-03 13:00:00,62.22,62.33,62.17,62.33,841.0,51.0382,51.1284,50.9971,51.1284,841.0
2021-02-03 13:05:00,62.28,62.3,62.22,62.28,2085.0,51.0874,51.1038,51.0382,51.0874,2085.0
2021-02-03 13:10:00,62.35,62.35,62.2,62.27,1180.0,51.1448,51.1448,51.0218,51.0792,1180.0
2021-02-03 13:15:00,62.27,62.27,61.93,61.93,3073.0,51.0792,51.0792,50.8003,50.8003,3073.0
2021-02-03 13:20:00,61.93,61.93,61.66,61.72,2493.0,50.8003,50.8003,50.5788,50.628,2493.0
2021-02-03 13:25:00,61.83,61.98,61.83,61.93,2250.0,50.7182,50.8413,50.7182,50.8003,2250.0
2021-02-03 13:30:00,61.89,62.02,61.87,61.93,2488.0,50.7675,50.8741,50.7511,50.8003,2488.0
2021-02-03 13:35:00,61.84,62.03,61.84,62.01,1283.0,50.7264,50.8823,50.7264,50.8659,1283.0
2021-02-03 13:40:00,62.22,62.33,62.17,62.33,3327.0,51.0382,51.1284,50.9971,51.1284,3327.0
2021-02-03 13:45:00,62.31,62.5,62.28,62.5,3268.0,51.112,51.2678,51.0874,51.2678,3268.0
2021-02-03 13:50:00,62.54,62.67,62.54,62.67,3298.0,51.3006,51.4073,51.3006,51.4073,3298.0
2021-02-03 13:55:00,62.65,62.74,62.62,62.67,3805.0,51.3909,51.4647,51.3663,51.4073,3805.0
2021-02-03 14:00:00,62.7,62.81,62.63,62.76,5451.0,51.4319,51.5221,51.3745,51.4811,5451.0
2021-02-03 14:05:00,62.71,62.84,62.69,62.83,2881.0,51.4401,51.5467,51.4237,51.5385,2881.0
2021-02-03 14:10:00,62.92,62.93,62.89,62.91,5542.0,51.6124,51.6206,51.5877,51.6042,5542.0
2021-02-03 14:15:00,62.95,63.13,62.94,63.1,4498.0,51.637,51.7846,51.6288,51.76,4498.0
2021-02-03 14:20:00,63.2,63.53,63.2,63.53,4532.0,51.842,52.1127,51.842,52.1127,4532.0
2021-02-03 14:25:00,63.5,63.57,63.4,63.43,6246.0,52.0881,52.1455,52.0061,52.0307,6246.0
2021-02-03 14:30:00,63.38,63.57,63.31,63.54,3334.0,51.9897,52.1455,51.9323,52.1209,3334.0
2021-02-03 14:35:00,63.55,63.71,63.55,63.63,6219.0,52.1291,52.2604,52.1291,52.1948,6219.0
2021-02-03 14:40:00,63.71,63.91,63.7,63.87,6621.0,52.2604,52.4244,52.2522,52.3916,6621.0
2021-02-03 14:45:00,63.95,64.01,63.93,64.0,10848.0,52.4573,52.5065,52.4408,52.4983,10848.0
2021-02-03 14:50:00,64.05,64.05,63.99,64.05,5001.0,52.5393,52.5393,52.4901,52.5393,5001.0
2021-02-03 14:55:00,64.11,64.3,64.11,64.27,7058.0,52.5885,52.7444,52.5885,52.7197,7058.0
2021-02-03 15:00:00,64.26,64.29,64.04,64.13,5644.0,52.7115,52.7361,52.5311,52.6049,5644.0
2021-02-03 15:05:00,64.19,64.32,64.13,64.16,7223.0,52.6541,52.7608,52.6049,52.6295,7223.0
2021-02-03 15:10:00,64.21,64.21,64.01,64.05,5867.0,52.6705,52.6705,52.5065,52.5393,5867.0
2021-02-03 15:15:00,64.06,64.21,64.06,64.13,4387.0,52.5475,52.6705,52.5475,52.6049,4387.0
2021-02-03 15:20:00,64.04,64.04,63.81,63.81,5138.0,52.5311,52.5311,52.3424,52.3424,5138.0
2021-02-03 15:25:00,63.8,63.8,63.34,63.34,6037.0,52.3342,52.3342,51.9569,51.9569,6037.0
2021-02-03 15:30:00,63.34,63.62,63.3,63.62,9272.0,51.9569,52.1866,51.9241,52.1866,9272.0
2021-02-03 15:35:00,63.66,63.66,63.43,63.47,8038.0,52.2194,52.2194,52.0307,52.0635,8038.0
2021-02-03 15:40:00,63.44,63.47,63.37,63.38,7100.0,52.0389,52.0635,51.9815,51.9897,7100.0
2021-02-03 15:45:00,63.39,63.62,63.39,63.58,10552.0,51.9979,52.1866,51.9979,52.1537,10552.0
2021-02-03 15:50:00,63.65,63.89,63.65,63.69,21787.0,52.2112,52.408,52.2112,52.244,21787.0
2021-02-03 15:55:00,63.63,63.74,63.57,63.6,21821.0,52.1948,52.285,52.1455,52.1702,21821.0
2021-02-04 09:30:00,64.36,65.16,63.96,64.96,4170.0,52.7936,53.4498,52.4655,53.2857,4170.0
2021-02-04 09:35:00,64.39,64.95,64.15,64.17,5155.0,52.8182,53.2775,52.6213,52.6377,5155.0
2021-02-04 09:40:00,63.92,65.36,63.92,65.32,4250.0,52.4326,53.6139,52.4326,53.581,4250.0
2021-02-04 09:45:00,64.78,64.81,64.45,64.45,600.0,53.1381,53.1627,52.8674,52.8674,600.0
2021-02-04 09:50:00,64.17,64.3,63.9,63.99,800.0,52.6377,52.7444,52.4162,52.4901,800.0
2021-02-04 09:55:00,64.06,64.4,64.0,64.4,1650.0,52.5475,52.8264,52.4983,52.8264,1650.0
2021-02-04 10:00:00,64.24,64.42,64.0,64.42,2801.0,52.6951,52.8428,52.4983,52.8428,2801.0
2021-02-04 10:05:00,64.47,64.61,64.42,64.61,2000.0,52.8838,52.9986,52.8428,52.9986,2000.0
2021-02-04 10:10:00,64.59,64.61,64.34,64.34,1962.0,52.9822,52.9986,52.7772,52.7772,1962.0
2021-02-04 10:15:00,64.3,64.54,64.21,64.39,1400.0,52.7444,52.9412,52.6705,52.8182,1400.0
2021-02-04 10:20:00,64.34,64.34,63.89,63.94,1100.0,52.7772,52.7772,52.408,52.449,1100.0
2021-02-04 10:25:00,63.8,63.8,63.3,63.3,800.0,52.3342,52.3342,51.9241,51.9241,800.0
2021-02-04 10:30:00,63.63,63.84,63.34,63.43,2300.0,52.1948,52.367,51.9569,52.0307,2300.0
2021-02-04 10:35:00,63.4,63.51,63.37,63.37,2285.0,52.0061,52.0963,51.9815,51.9815,2285.0
2021-02-04 10:40:00,63.55,63.55,63.3,63.44,1250.0,52.1291,52.1291,51.9241,52.0389,1250.0
2021-02-04 10:45:00,63.2,63.23,63.09,63.15,825.0,51.842,51.8666,51.7518,51.801,825.0
2021-02-04 10:50:00,63.62,63.63,63.58,63.6,500.0,52.1866,52.1948,52.1537,52.1702,500.0
2021-02-04 10:55:00,63.5,63.61,63.46,63.61,500.0,52.0881,52.1784,52.0553,52.1784,500.0
2021-02-04 11:00:00,63.61,63.61,63.61,63.61,0.0,52.1784,52.1784,52.1784,52.1784,0.0
2021-02-04 11:05:00,63.98,64.21,63.95,64.09,1200.0,52.4819,52.6705,52.4573,52.5721,1200.0
2021-02-04 11:10:00,64.18,64.24,64.06,64.06,400.0,52.6459,52.6951,52.5475,52.5475,400.0
2021-02-04 11:15:00,64.08,64.22,64.08,64.2,500.0,52.5639,52.6787,52.5639,52.6623,500.0
2021-02-04 11:20:00,64.42,64.42,64.39,64.39,200.0,52.8428,52.8428,52.8182,52.8182,200.0
2021-02-04 11:25:00,64.67,64.67,64.58,64.58,1300.0,53.0479,53.0479,52.974,52.974,1300.0
2021-02-04 11:30:00,64.65,64.65,64.48,64.49,400.0,53.0315,53.0315,52.892,52.9002,400.0
2021-02-04 11:35:00,64.44,64.48,64.39,64.48,600.0,52.8592,52.892,52.8182,52.892,600.0
2021-02-04 11:40:00,64.54,64.75,64.54,64.71,500.0,52.9412,53.1135,52.9412,53.0807,500.0
2021-02-04 11:45:00,64.64,64.74,64.64,64.7,700.0,53.0232,53.1053,53.0232,53.0725,700.0
2021-02-04 11:50:00,64.78,64.9,64.78,64.87,1080.0,53.1381,53.2365,53.1381,53.2119,1080.0
2021-02-04 11:55:00,64.92,65.03,64.92,65.0,6000.0,53.2529,53.3432,53.2529,53.3186,6000.0
2021-02-04 12:00:00,64.74,64.74,64.62,64.72,813.0,53.1053,53.1053,53.0068,53.0889,813.0
2021-02-04 12:05:00,64.8,65.04,64.79,65.04,1000.0,53.1545,53.3514,53.1463,53.3514,1000.0
2021-02-04 12:10:00,65.08,65.08,64.91,64.95,900.0,53.3842,53.3842,53.2447,53.2775,900.0
2021-02-04 12:15:00,65.01,65.07,65.0,65.07,308.0,53.3268,53.376,53.3186,53.376,308.0
2021-02-04 12:20:00,65.05,65.13,64.87,65.13,1881.0,53.3596,53.4252,53.2119,53.4252,1881.0
2021-02-04 12:25:00,65.25,65.29,65.21,65.29,400.0,53.5236,53.5564,53.4908,53.5564,400.0
2021-02-04 12:30:00,65.2,65.2,65.17,65.17,200.0,53.4826,53.4826,53.458,53.458,200.0
2021-02-04 12:35:00,65.24,65.3,65.22,65.3,6842.0,53.5154,53.5646,53.499,53.5646,6842.0
2021-02-04 12:40:00,65.21,65.21,65.21,65.21,100.0,53.4908,53.4908,53.4908,53.4908,100.0
2021-02-04 12:45:00,65.2,65.2,65.2,65.2,179.0,53.4826,53.4826,53.4826,53.4826,179.0
2021-02-04 12:50:00,64.92,64.92,64.72,64.8,1491.0,53.2529,53.2529,53.0889,53.1545,1491.0
2021-02-04 12:55:00,64.68,64.81,64.68,64.81,1300.0,53.0561,53.1627,53.0561,53.1627,1300.0
2021-02-04 13:00:00,64.84,64.84,64.78,64.83,600.0,53.1873,53.1873,53.1381,53.1791,600.0
2021-02-04 13:05:00,64.92,64.95,64.86,64.86,801.0,53.2529,53.2775,53.2037,53.2037,801.0
2021-02-04 13:10:00,64.88,64.99,64.86,64.96,1317.0,53.2201,53.3103,53.2037,53.2857,1317.0
2021-02-04 13:15:00,65.05,65.24,65.02,65.2,1110.0,53.3596,53.5154,53.335,53.4826,1110.0
2021-02-04 13:20:00,65.18,65.25,65.17,65.24,1361.0,53.4662,53.5236,53.458,53.5154,1361.0
2021-02-04 13:25:00,65.21,65.21,65.11,65.14,1337.0,53.4908,53.4908,53.4088,53.4334,1337.0
2021-02-04 13:30:00,65.16,65.19,65.16,65.18,400.0,53.4498,53.4744,53.4498,53.4662,400.0
2021-02-04 13:35:00,65.33,65.38,65.33,65.38,300.0,53.5892,53.6303,53.5892,53.6303,300.0
2021-02-04 13:40:00,65.32,65.32,65.18,65.27,800.0,53.581,53.581,53.4662,53.54,800.0
2021-02-04 13:45:00,65.2,65.21,65.16,65.21,850.0,53.4826,53.4908,53.4498,53.4908,850.0
2021-02-04 13:50:00,65.22,65.23,65.17,65.17,803.0,53.499,53.5072,53.458,53.458,803.0
2021-02-04 13:55:00,65.17,65.17,65.17,65.17,0.0,53.458,53.458,53.458,53.458,0.0
2021-02-04 14:00:00,65.18,65.28,65.18,65.28,300.0,53.4662,53.5482,53.4662,53.5482,300.0
2021-02-04 14:05:00,65.24,65.29,65.23,65.28,1329.0,53.5154,53.5564,53.5072,53.5482,1329.0
2021-02-04 14:10:00,65.3,65.57,65.3,65.57,1596.0,53.5646,53.7861,53.5646,53.7861,1596.0
2021-02-04 14:15:00,65.65,65.7,65.49,65.62,1061.0,53.8517,53.8928,53.7205,53.8271,1061.0
2021-02-04 14:20:00,65.59,65.72,65.59,65.72,956.0,53.8025,53.9092,53.8025,53.9092,956.0
2021-02-04 14:25:00,65.69,65.69,65.55,65.59,718.0,53.8845,53.8845,53.7697,53.8025,718.0
2021-02-04 14:30:00,65.64,65.67,65.64,65.67,649.0,53.8435,53.8681,53.8435,53.8681,649.0
2021-02-04 14:35:00,65.57,65.57,65.52,65.52,800.0,53.7861,53.7861,53.7451,53.7451,800.0
2021-02-04 14:40:00,65.4,65.49,65.4,65.46,300.0,53.6467,53.7205,53.6467,53.6959,300.0
2021-02-04 14:45:00,65.49,65.55,65.49,65.55,300.0,53.7205,53.7697,53.7205,53.7697,300.0
2021-02-04 14:50:00,65.62,65.65,65.45,65.45,1000.0,53.8271,53.8517,53.6877,53.6877,1000.0
2021-02-04 14:55:00,65.49,65.86,65.49,65.86,3585.0,53.7205,54.024,53.7205,54.024,3585.0
2021-02-04 15:00:00,65.81,65.82,65.68,65.7,1000.0,53.983,53.9912,53.8763,53.8928,1000.0
2021-02-04 15:05:00,65.6,65.6,65.45,65.45,400.0,53.8107,53.8107,53.6877,53.6877,400.0
2021-02-04 15:10:00,65.25,65.27,65.0,65.0,2740.0,53.5236,53.54,53.3186,53.3186,2740.0
2021-02-04 15:15:00,64.78,64.96,64.74,64.96,3268.0,53.1381,53.2857,53.1053,53.2857,3268.0
2021-02-04 15:20:00,64.95,64.97,64.9,64.95,1900.0,53.2775,53.2939,53.2365,53.2775,1900.0
2021-02-04 15:25:00,64.84,64.91,64.84,64.9,900.0,53.1873,53.2447,53.1873,53.2365,900.0
2021-02-04 15:30:00,64.88,64.9,64.79,64.79,2737.0,53.2201,53.2365,53.1463,53.1463,2737.0
2021-02-04 15:35:00,64.83,64.84,64.6,64.72,1500.0,53.1791,53.1873,52.9904,53.0889,1500.0
2021-02-04 15:40:00,64.77,64.86,64.77,64.82,2100.0,53.1299,53.2037,53.1299,53.1709,2100.0
2021-02-04 15:45:00,64.83,65.06,64.81,65.06,2400.0,53.1791,53.3678,53.1627,53.3678,2400.0
2021-02-04 15:50:00,65.1,65.32,65.03,65.32,8601.0,53.4006,53.581,53.3432,53.581,8601.0
2021-02-04 15:55:00,65.26,65.35,65.15,65.35,6049.0,53.5318,53.6057,53.4416,53.6057,6049.0
2021-02-05 09:30:00,66.4,66.4,65.74,65.75,1400.0,54.467,54.467,53.9256,53.9338,1400.0
2021-02-05 09:35:00,65.45,65.46,65.15,65.46,4925.0,53.6877,53.6959,53.4416,53.6959,4925.0
2021-02-05 09:40:00,66.0,66.13,65.71,65.94,1750.0,54.1388,54.2455,53.901,54.0896,1750.0
2021-02-05 09:45:00,66.05,66.05,65.32,65.39,1300.0,54.1799,54.1799,53.581,53.6385,1300.0
2021-02-05 09:50:00,65.72,65.72,65.44,65.72,900.0,53.9092,53.9092,53.6795,53.9092,900.0
2021-02-05 09:55:00,65.29,65.29,65.11,65.21,600.0,53.5564,53.5564,53.4088,53.4908,600.0
2021-02-05 10:00:00,65.47,65.48,65.47,65.48,200.0,53.7041,53.7123,53.7041,53.7123,200.0
2021-02-05 10:05:00,65.3,65.3,65.04,65.04,600.0,53.5646,53.5646,53.3514,53.3514,600.0
2021-02-05 10:10:00,65.01,65.09,64.87,64.87,1602.0,53.3268,53.3924,53.2119,53.2119,1602.0
2021-02-05 10:15:00,64.81,64.85,64.8,64.85,765.0,53.1627,53.1955,53.1545,53.1955,765.0
2021-02-05 10:20:00,64.66,64.87,64.66,64.78,2378.0,53.0397,53.2119,53.0397,53.1381,2378.0
2021-02-05 10:25:00,64.77,64.93,64.77,64.86,2420.0,53.1299,53.2611,53.1299,53.2037,2420.0
2021-02-05 10:30:00,65.01,65.04,65.01,65.04,200.0,53.3268,53.3514,53.3268,53.3514,200.0
2021-02-05 10:35:00,65.38,65.52,65.38,65.48,800.0,53.6303,53.7451,53.6303,53.7123,800.0
2021-02-05 10:40:00,65.55,65.6,65.45,65.45,2700.0,53.7697,53.8107,53.6877,53.6877,2700.0
2021-02-05 10:45:00,65.49,65.54,65.38,65.51,1408.0,53.7205,53.7615,53.6303,53.7369,1408.0
2021-02-05 10:50:00,65.45,65.45,65.35,65.35,308.0,53.6877,53.6877,53.6057,53.6057,308.0
2021-02-05 10:55:00,65.4,65.55,65.4,65.55,320.0,53.6467,53.7697,53.6467,53.7697,320.0
2021-02-05 11:00:00,65.54,65.8,65.53,65.53,2590.0,53.7615,53.9748,53.7533,53.7533,2590.0
2021-02-05 11:05:00,65.54,65.54,65.54,65.54,100.0,53.7615,53.7615,53.7615,53.7615,100.0
2021-02-05 11:10:00,65.43,65.56,65.43,65.54,500.0,53.6713,53.7779,53.6713,53.7615,500.0
2021-02-05 11:15:00,65.6,65.65,65.6,65.65,400.0,53.8107,53.8517,53.8107,53.8517,400.0
2021-02-05 11:20:00,66.02,66.15,66.02,66.14,300.0,54.1552,54.2619,54.1552,54.2537,300.0
2021-02-05 11:25:00,66.25,66.25,66.25,66.25,608.0,54.3439,54.3439,54.3439,54.3439,608.0
2021-02-05 11:30:00,65.71,65.81,65.71,65.81,200.0,53.901,53.983,53.901,53.983,200.0
2021-02-05 11:35:00,65.83,65.83,65.83,65.83,100.0,53.9994,53.9994,53.9994,53.9994,100.0
2021-02-05 11:40:00,65.83,65.83,65.83,65.83,0.0,53.9994,53.9994,53.9994,53.9994,0.0
2021-02-05 11:45:00,65.89,65.89,65.84,65.84,200.0,54.0486,54.0486,54.0076,54.0076,200.0
2021-02-05 11:50:00,65.82,65.82,65.82,65.82,100.0,53.9912,53.9912,53.9912,53.9912,100.0
2021-02-05 11:55:00,65.82,65.82,65.82,65.82,0.0,53.9912,53.9912,53.9912,53.9912,0.0
2021-02-05 12:00:00,65.74,65.74,65.44,65.44,600.0,53.9256,53.9256,53.6795,53.6795,600.0
2021-02-05 12:05:00,65.44,65.44,65.44,65.44,0.0,53.6795,53.6795,53.6795,53.6795,0.0
2021-02-05 12:10:00,65.64,65.66,65.64,65.66,1700.0,53.8435,53.8599,53.8435,53.8599,1700.0
2021-02-05 12:15:00,65.71,65.71,65.58,65.59,1940.0,53.901,53.901,53.7943,53.8025,1940.0
2021-02-05 12:20:00,65.64,65.64,65.64,65.64,100.0,53.8435,53.8435,53.8435,53.8435,100.0
2021-02-05 12:25:00,65.64,65.64,65.64,65.64,0.0,53.8435,53.8435,53.8435,53.8435,0.0
2021-02-05 12:30:00,65.68,65.68,65.5,65.5,1538.0,53.8763,53.8763,53.7287,53.7287,1538.0
2021-02-05 12:35:00,65.5,65.5,65.5,65.5,0.0,53.7287,53.7287,53.7287,53.7287,0.0
2021-02-05 12:40:00,65.42,65.44,65.42,65.44,300.0,53.6631,53.6795,53.6631,53.6795,300.0
2021-02-05 12:45:00,65.44,65.44,65.44,65.44,0.0,53.6795,53.6795,53.6795,53.6795,0.0
2021-02-05 12:50:00,65.44,65.44,65.44,65.44,0.0,53.6795,53.6795,53.6795,53.6795,0.0
2021-02-05 12:55:00,65.06,65.06,65.0,65.0,565.0,53.3678,53.3678,53.3186,53.3186,565.0
2021-02-05 13:00:00,64.93,64.93,64.92,64.92,600.0,53.2611,53.2611,53.2529,53.2529,600.0
2021-02-05 13:05:00,64.9,64.9,64.8,64.8,2200.0,53.2365,53.2365,53.1545,53.1545,2200.0
2021-02-05 13:10:00,64.8,64.83,64.8,64.83,500.0,53.1545,53.1791,53.1545,53.1791,500.0
2021-02-05 13:15:00,64.85,64.85,64.85,64.85,637.0,53.1955,53.1955,53.1955,53.1955,637.0
2021-02-05 13:20:00,64.98,64.98,64.87,64.89,301.0,53.3021,53.3021,53.2119,53.2283,301.0
2021-02-05 13:25:00,64.95,64.95,64.8,64.8,200.0,53.2775,53.2775,53.1545,53.1545,200.0
2021-02-05 13:30:00,64.83,64.83,64.83,64.83,100.0,53.1791,53.1791,53.1791,53.1791,100.0
2021-02-05 13:35:00,64.8,64.8,64.8,64.8,200.0,53.1545,53.1545,53.1545,53.1545,200.0
2021-02-05 13:40:00,64.77,64.77,64.77,64.77,200.0,53.1299,53.1299,53.1299,53.1299,200.0
2021-02-05 13:45:00,64.77,64.77,64.77,64.77,0.0,53.1299,53.1299,53.1299,53.1299,0.0
2021-02-05 13:50:00,64.75,64.75,64.75,64.75,100.0,53.1135,53.1135,53.1135,53.1135,100.0
2021-02-05 13:55:00,64.72,64.72,64.65,64.65,300.0,53.0889,53.0889,53.0315,53.0315,300.0
2021-02-05 14:00:00,64.65,64.65,64.65,64.65,0.0,53.0315,53.0315,53.0315,53.0315,0.0
2021-02-05 14:05:00,64.72,64.82,64.72,64.82,300.0,53.0889,53.1709,53.0889,53.1709,300.0
2021-02-05 14:10:00,64.85,64.85,64.8,64.83,500.0,53.1955,53.1955,53.1545,53.1791,500.0
2021-02-05 14:15:00,64.83,64.83,64.83,64.83,0.0,53.1791,53.1791,53.1791,53.1791,0.0
2021-02-05 14:20:00,64.73,64.73,64.72,64.72,200.0,53.0971,53.0971,53.0889,53.0889,200.0
2021-02-05 14:25:00,64.51,64.51,64.51,64.51,438.0,52.9166,52.9166,52.9166,52.9166,438.0
2021-02-05 14:30:00,64.57,64.57,64.46,64.46,200.0,52.9658,52.9658,52.8756,52.8756,200.0
2021-02-05 14:35:00,64.53,64.53,64.53,64.53,100.0,52.933,52.933,52.933,52.933,100.0
2021-02-05 14:40:00,64.4,64.4,64.4,64.4,100.0,52.8264,52.8264,52.8264,52.8264,100.0
2021-02-05 14:45:00,64.44,64.5,64.44,64.5,300.0,52.8592,52.9084,52.8592,52.9084,300.0
2021-02-05 14:50:00,64.5,64.52,64.5,64.52,200.0,52.9084,52.9248,52.9084,52.9248,200.0
2021-02-05 14:55:00,64.52,64.52,64.52,64.52,0.0,52.9248,52.9248,52.9248,52.9248,0.0
2021-02-05 15:00:00,64.66,64.66,64.62,64.62,200.0,53.0397,53.0397,53.0068,53.0068,200.0
2021-02-05 15:05:00,64.61,64.61,64.6,64.6,200.0,52.9986,52.9986,52.9904,52.9904,200.0
2021-02-05 15:10:00,64.52,64.52,64.5,64.51,350.0,52.9248,52.9248,52.9084,52.9166,350.0
2021-02-05 15:15:00,64.42,64.42,64.39,64.39,400.0,52.8428,52.8428,52.8182,52.8182,400.0
2021-02-05 15:20:00,64.33,64.33,64.31,64.31,200.0,52.769,52.769,52.7526,52.7526,200.0
2021-02-05 15:25:00,64.29,64.36,64.29,64.36,200.0,52.7361,52.7936,52.7361,52.7936,200.0
2021-02-05 15:30:00,64.49,64.5,64.49,64.5,262.0,52.9002,52.9084,52.9002,52.9084,262.0
2021-02-05 15:35:00,64.5,64.54,64.48,64.48,436.0,52.9084,52.9412,52.892,52.892,436.0
2021-02-05 15:40:00,64.51,64.51,64.49,64.49,400.0,52.9166,52.9166,52.9002,52.9002,400.0
2021-02-05 15:45:00,64.51,64.55,64.49,64.49,400.0,52.9166,52.9494,52.9002,52.9002,400.0
2021-02-05 15:50:00,64.45,64.46,64.31,64.4,2410.0,52.8674,52.8756,52.7526,52.8264,2410.0
2021-02-05 15:55:00,64.35,64.59,64.31,64.39,4200.0,52.7854,52.9822,52.7526,52.8182,4200.0
2021-02-08 09:30:00,66.02,66.57,65.97,66.57,698.0,54.1552,54.6064,54.1142,54.6064,698.0
2021-02-08 09:35:00,65.83,66.29,65.83,66.29,1500.0,53.9994,54.3767,53.9994,54.3767,1500.0
2021-02-08 09:40:00,66.29,66.54,66.29,66.53,2200.0,54.3767,54.5818,54.3767,54.5736,2200.0
2021-02-08 09:45:00,66.59,66.85,66.47,66.47,930.0,54.6228,54.8361,54.5244,54.5244,930.0
2021-02-08 09:50:00,66.4,66.61,66.36,66.61,1505.0,54.467,54.6392,54.4341,54.6392,1505.0
2021-02-08 09:55:00,66.68,67.09,66.68,67.02,3608.0,54.6966,55.0329,54.6966,54.9755,3608.0
2021-02-08 10:00:00,67.1,67.1,66.51,66.51,300.0,55.0412,55.0412,54.5572,54.5572,300.0
2021-02-08 10:05:00,66.35,66.39,66.2,66.25,600.0,54.4259,54.4587,54.3029,54.3439,600.0
2021-02-08 10:10:00,66.21,67.0,66.21,67.0,8300.0,54.3111,54.9591,54.3111,54.9591,8300.0
2021-02-08 10:15:00,67.04,67.25,66.93,66.93,400.0,54.9919,55.1642,54.9017,54.9017,400.0
2021-02-08 10:20:00,66.97,66.97,66.59,66.87,857.0,54.9345,54.9345,54.6228,54.8525,857.0
2021-02-08 10:25:00,66.77,67.12,66.77,67.12,1480.0,54.7705,55.0576,54.7705,55.0576,1480.0
2021-02-08 10:30:00,66.89,67.1,66.89,67.05,694.0,54.8689,55.0412,54.8689,55.0001,694.0
2021-02-08 10:35:00,66.94,66.94,66.8,66.89,623.0,54.9099,54.9099,54.7951,54.8689,623.0
2021-02-08 10:40:00,66.69,66.99,66.69,66.99,2836.0,54.7048,54.9509,54.7048,54.9509,2836.0
2021-02-08 10:45:00,67.0,67.05,66.75,66.92,600.0,54.9591,55.0001,54.7541,54.8935,600.0
2021-02-08 10:50:00,66.78,66.89,66.78,66.89,500.0,54.7787,54.8689,54.7787,54.8689,500.0
2021-02-08 10:55:00,66.72,66.74,66.51,66.51,900.0,54.7294,54.7458,54.5572,54.5572,900.0
2021-02-08 11:00:00,66.5,66.53,66.5,66.53,1100.0,54.549,54.5736,54.549,54.5736,1100.0
2021-02-08 11:05:00,66.68,67.11,66.68,67.11,800.0,54.6966,55.0494,54.6966,55.0494,800.0
2021-02-08 11:10:00,67.14,67.18,66.96,66.96,758.0,55.074,55.1068,54.9263,54.9263,758.0
2021-02-08 11:15:00,66.91,66.91,66.79,66.79,200.0,54.8853,54.8853,54.7869,54.7869,200.0
2021-02-08 11:20:00,66.91,67.05,66.91,67.05,900.0,54.8853,55.0001,54.8853,55.0001,900.0
2021-02-08 11:25:00,67.16,67.22,67.07,67.07,800.0,55.0904,55.1396,55.0165,55.0165,800.0
2021-02-08 11:30:00,67.16,67.24,67.1,67.18,1100.0,55.0904,55.156,55.0412,55.1068,1100.0
2021-02-08 11:35:00,67.28,67.59,67.26,67.59,1100.0,55.1888,55.4431,55.1724,55.4431,1100.0
2021-02-08 11:40:00,67.62,67.62,67.03,67.03,800.0,55.4677,55.4677,54.9837,54.9837,800.0
2021-02-08 11:45:00,67.02,67.06,67.02,67.06,500.0,54.9755,55.0083,54.9755,55.0083,500.0
2021-02-08 11:50:00,67.25,67.27,67.25,67.27,300.0,55.1642,55.1806,55.1642,55.1806,300.0
2021-02-08 11:55:00,67.19,67.32,67.14,67.32,900.0,55.115,55.2216,55.074,55.2216,900.0
2021-02-08 12:00:00,67.32,67.32,67.32,67.32,0.0,55.2216,55.2216,55.2216,55.2216,0.0
2021-02-08 12:05:00,67.52,67.6,67.52,67.6,850.0,55.3857,55.4513,55.3857,55.4513,850.0
2021-02-08 12:10:00,67.5,67.66,67.5,67.66,800.0,55.3693,55.5005,55.3693,55.5005,800.0
2021-02-08 12:15:00,67.75,67.87,67.75,67.87,502.0,55.5743,55.6728,55.5743,55.6728,502.0
2021-02-08 12:20:00,67.87,68.03,67.87,68.03,5492.0,55.6728,55.804,55.6728,55.804,5492.0
2021-02-08 12:25:00,68.13,68.24,68.03,68.24,1600.0,55.886,55.9763,55.804,55.9763,1600.0
2021-02-08 12:30:00,68.19,68.24,68.19,68.24,300.0,55.9353,55.9763,55.9353,55.9763,300.0
2021-02-08 12:35:00,68.25,68.25,68.19,68.25,800.0,55.9845,55.9845,55.9353,55.9845,800.0
2021-02-08 12:40:00,68.3,68.5,68.3,68.33,2050.0,56.0255,56.1895,56.0255,56.0501,2050.0
2021-02-08 12:45:00,68.46,68.47,68.29,68.41,1200.0,56.1567,56.1649,56.0173,56.1157,1200.0
2021-02-08 12:50:00,68.41,68.53,68.41,68.47,900.0,56.1157,56.2142,56.1157,56.1649,900.0
2021-02-08 12:55:00,68.68,68.68,68.63,68.63,200.0,56.3372,56.3372,56.2962,56.2962,200.0
2021-02-08 13:00:00,68.49,68.73,68.49,68.62,1000.0,56.1813,56.3782,56.1813,56.288,1000.0
2021-02-08 13:05:00,68.62,68.86,68.62,68.86,2554.0,56.288,56.4849,56.288,56.4849,2554.0
2021-02-08 13:10:00,68.88,69.37,68.88,69.05,2670.0,56.5013,56.9032,56.5013,56.6407,2670.0
2021-02-08 13:15:00,69.02,69.35,69.01,69.2,4713.0,56.6161,56.8868,56.6079,56.7637,4713.0
2021-02-08 13:20:00,69.15,69.15,69.05,69.05,1151.0,56.7227,56.7227,56.6407,56.6407,1151.0
2021-02-08 13:25:00,69.03,69.03,68.96,68.96,200.0,56.6243,56.6243,56.5669,56.5669,200.0
2021-02-08 13:30:00,68.92,68.92,68.92,68.92,100.0,56.5341,56.5341,56.5341,56.5341,100.0
2021-02-08 13:35:00,68.96,69.34,68.96,69.34,836.0,56.5669,56.8786,56.5669,56.8786,836.0
2021-02-08 13:40:00,69.33,69.44,69.31,69.31,700.0,56.8704,56.9606,56.854,56.854,700.0
2021-02-08 13:45:00,69.37,69.51,69.37,69.48,782.0,56.9032,57.018,56.9032,56.9934,782.0
2021-02-08 13:50:00,69.36,69.36,69.17,69.3,1728.0,56.895,56.895,56.7391,56.8458,1728.0
2021-02-08 13:55:00,69.38,69.38,68.96,68.97,2099.0,56.9114,56.9114,56.5669,56.5751,2099.0
2021-02-08 14:00:00,68.8,69.1,68.8,69.1,1700.0,56.4356,56.6817,56.4356,56.6817,1700.0
2021-02-08 14:05:00,68.95,68.98,68.82,68.82,600.0,56.5587,56.5833,56.452,56.452,600.0
2021-02-08 14:10:00,68.55,68.56,68.46,68.46,600.0,56.2306,56.2388,56.1567,56.1567,600.0
2021-02-08 14:15:00,68.55,68.64,68.48,68.64,599.0,56.2306,56.3044,56.1731,56.3044,599.0
2021-02-08 14:20:00,68.56,68.58,68.56,68.58,200.0,56.2388,56.2552,56.2388,56.2552,200.0
2021-02-08 14:25:00,68.54,68.64,68.54,68.62,700.0,56.2224,56.3044,56.2224,56.288,700.0
2021-02-08 14:30:00,68.63,68.76,68.58,68.75,1600.0,56.2962,56.4028,56.2552,56.3946,1600.0
2021-02-08 14:35:00,68.74,68.76,68.74,68.76,301.0,56.3864,56.4028,56.3864,56.4028,301.0
2021-02-08 14:40:00,68.79,68.97,68.78,68.97,708.0,56.4274,56.5751,56.4192,56.5751,708.0
2021-02-08 14:45:00,68.99,69.12,68.92,68.96,800.0,56.5915,56.6981,56.5341,56.5669,800.0
2021-02-08 14:50:00,68.99,68.99,68.75,68.75,500.0,56.5915,56.5915,56.3946,56.3946,500.0
2021-02-08 14:55:00,68.65,69.02,68.65,69.02,794.0,56.3126,56.6161,56.3126,56.6161,794.0
2021-02-08 15:00:00,69.08,69.1,68.96,68.97,1479.0,56.6653,56.6817,56.5669,56.5751,1479.0
2021-02-08 15:05:00,69.03,69.03,69.02,69.02,400.0,56.6243,56.6243,56.6161,56.6161,400.0
2021-02-08 15:10:00,68.94,68.94,68.9,68.9,300.0,56.5505,56.5505,56.5177,56.5177,300.0
2021-02-08 15:15:00,68.85,68.86,68.85,68.86,300.0,56.4766,56.4849,56.4766,56.4849,300.0
2021-02-08 15:20:00,68.74,68.8,68.74,68.8,400.0,56.3864,56.4356,56.3864,56.4356,400.0
2021-02-08 15:25:00,68.9,69.04,68.9,69.04,927.0,56.5177,56.6325,56.5177,56.6325,927.0
2021-02-08 15:30:00,69.1,69.37,69.1,69.28,1155.0,56.6817,56.9032,56.6817,56.8294,1155.0
2021-02-08 15:35:00,69.3,69.31,69.27,69.3,600.0,56.8458,56.854,56.8212,56.8458,600.0
2021-02-08 15:40:00,69.32,69.34,69.28,69.34,1574.0,56.8622,56.8786,56.8294,56.8786,1574.0
2021-02-08 15:45:00,69.21,69.31,69.21,69.25,1826.0,56.772,56.854,56.772,56.8048,1826.0
2021-02-08 15:50:00,69.25,69.25,68.62,68.62,3754.0,56.8048,56.8048,56.288,56.288,3754.0
2021-02-08 15:55:00,68.58,68.93,68.51,68.93,4300.0,56.2552,56.5423,56.1978,56.5423,4300.0
2021-02-09 09:30:00,68.17,68.17,66.96,66.96,1490.0,55.9189,55.9189,54.9263,54.9263,1490.0
2021-02-09 09:35:00,66.94,67.64,66.94,67.47,3474.0,54.9099,55.4841,54.9099,55.3447,3474.0
2021-02-09 09:40:00,67.48,67.74,67.01,67.5,3300.0,55.3529,55.5661,54.9673,55.3693,3300.0
2021-02-09 09:45:00,67.63,68.06,67.62,67.99,2350.0,55.4759,55.8286,55.4677,55.7712,2350.0
2021-02-09 09:50:00,68.25,68.25,67.8,67.89,800.0,55.9845,55.9845,55.6153,55.6892,800.0
2021-02-09 09:55:00,67.69,67.69,67.64,67.64,350.0,55.5251,55.5251,55.4841,55.4841,350.0
2021-02-09 10:00:00,67.55,67.69,67.5,67.69,1900.0,55.4103,55.5251,55.3693,55.5251,1900.0
2021-02-09 10:05:00,67.95,67.95,67.95,67.95,100.0,55.7384,55.7384,55.7384,55.7384,100.0
2021-02-09 10:10:00,68.34,68.34,68.33,68.33,300.0,56.0583,56.0583,56.0501,56.0501,300.0
2021-02-09 10:15:00,68.23,68.49,68.07,68.49,1900.0,55.9681,56.1813,55.8368,56.1813,1900.0
2021-02-09 10:20:00,68.51,68.53,67.96,67.96,1300.0,56.1978,56.2142,55.7466,55.7466,1300.0
2021-02-09 10:25:00,68.0,68.45,68.0,68.34,1296.0,55.7794,56.1485,55.7794,56.0583,1296.0
2021-02-09 10:30:00,68.38,68.38,68.17,68.17,1000.0,56.0911,56.0911,55.9189,55.9189,1000.0
2021-02-09 10:35:00,68.22,68.22,68.17,68.17,300.0,55.9599,55.9599,55.9189,55.9189,300.0
2021-02-09 10:40:00,68.08,68.2,67.66,67.75,900.0,55.845,55.9435,55.5005,55.5743,900.0
2021-02-09 10:45:00,67.82,67.84,67.72,67.84,506.0,55.6318,55.6482,55.5497,55.6482,506.0
2021-02-09 10:50:00,67.92,67.93,67.9,67.9,300.0,55.7138,55.722,55.6974,55.6974,300.0
2021-02-09 10:55:00,67.9,67.94,67.9,67.94,200.0,55.6974,55.7302,55.6974,55.7302,200.0
2021-02-09 11:00:00,67.42,67.5,67.36,67.5,1035.0,55.3036,55.3693,55.2544,55.3693,1035.0
2021-02-09 11:05:00,67.62,67.62,67.56,67.56,300.0,55.4677,55.4677,55.4185,55.4185,300.0
2021-02-09 11:10:00,67.45,67.82,67.45,67.82,4387.0,55.3283,55.6318,55.3283,55.6318,4387.0
2021-02-09 11:15:00,67.77,67.82,67.56,67.74,4668.0,55.5907,55.6318,55.4185,55.5661,4668.0
2021-02-09 11:20:00,67.77,67.97,67.77,67.94,600.0,55.5907,55.7548,55.5907,55.7302,600.0
2021-02-09 11:25:00,68.12,68.19,68.12,68.19,200.0,55.8778,55.9353,55.8778,55.9353,200.0
2021-02-09 11:30:00,67.96,68.03,67.96,68.03,400.0,55.7466,55.804,55.7466,55.804,400.0
2021-02-09 11:35:00,67.91,67.91,67.84,67.91,300.0,55.7056,55.7056,55.6482,55.7056,300.0
2021-02-09 11:40:00,68.0,68.0,68.0,68.0,300.0,55.7794,55.7794,55.7794,55.7794,300.0
2021-02-09 11:45:00,68.0,68.0,68.0,68.0,0.0,55.7794,55.7794,55.7794,55.7794,0.0
2021-02-09 11:50:00,68.2,68.32,68.2,68.32,501.0,55.9435,56.0419,55.9435,56.0419,501.0
2021-02-09 11:55:00,67.94,67.99,67.94,67.99,360.0,55.7302,55.7712,55.7302,55.7712,360.0
2021-02-09 12:00:00,67.95,68.04,67.95,68.04,200.0,55.7384,55.8122,55.7384,55.8122,200.0
2021-02-09 12:05:00,68.03,68.24,68.03,68.06,300.0,55.804,55.9763,55.804,55.8286,300.0
2021-02-09 12:10:00,68.11,68.13,68.11,68.13,200.0,55.8696,55.886,55.8696,55.886,200.0
2021-02-09 12:15:00,68.23,68.23,68.23,68.23,100.0,55.9681,55.9681,55.9681,55.9681,100.0
2021-02-09 12:20:00,68.41,68.41,68.39,68.41,400.0,56.1157,56.1157,56.0993,56.1157,400.0
2021-02-09 12:25:00,68.41,68.41,68.41,68.41,0.0,56.1157,56.1157,56.1157,56.1157,0.0
2021-02-09 12:30:00,68.08,68.08,68.08,68.08,100.0,55.845,55.845,55.845,55.845,100.0
2021-02-09 12:35:00,68.2,68.31,68.2,68.31,200.0,55.9435,56.0337,55.9435,56.0337,200.0
2021-02-09 12:40:00,68.31,68.31,68.31,68.31,0.0,56.0337,56.0337,56.0337,56.0337,0.0
2021-02-09 12:45:00,68.43,68.43,68.35,68.35,200.0,56.1321,56.1321,56.0665,56.0665,200.0
2021-02-09 12:50:00,68.28,68.28,68.15,68.15,500.0,56.0091,56.0091,55.9024,55.9024,500.0
2021-02-09 12:55:00,68.13,68.13,67.95,67.95,700.0,55.886,55.886,55.7384,55.7384,700.0
2021-02-09 13:00:00,67.95,67.95,67.95,67.95,0.0,55.7384,55.7384,55.7384,55.7384,0.0
2021-02-09 13:05:00,67.88,67.88,67.88,67.88,100.0,55.681,55.681,55.681,55.681,100.0
2021-02-09 13:10:00,67.86,67.86,67.86,67.86,100.0,55.6646,55.6646,55.6646,55.6646,100.0
2021-02-09 13:15:00,67.91,67.91,67.85,67.86,410.0,55.7056,55.7056,55.6564,55.6646,410.0
2021-02-09 13:20:00,67.87,67.87,67.75,67.75,200.0,55.6728,55.6728,55.5743,55.5743,200.0
2021-02-09 13:25:00,67.74,67.74,67.65,67.65,300.0,55.5661,55.5661,55.4923,55.4923,300.0
2021-02-09 13:30:00,67.58,67.58,67.52,67.52,400.0,55.4349,55.4349,55.3857,55.3857,400.0
2021-02-09 13:35:00,67.5,67.52,67.5,67.52,200.0,55.3693,55.3857,55.3693,55.3857,200.0
2021-02-09 13:40:00,67.4,67.61,67.4,67.61,3471.0,55.2872,55.4595,55.2872,55.4595,3471.0
2021-02-09 13:45:00,67.62,67.62,67.47,67.47,576.0,55.4677,55.4677,55.3447,55.3447,576.0
2021-02-09 13:50:00,67.45,67.45,67.34,67.39,520.0,55.3283,55.3283,55.238,55.279,520.0
2021-02-09 13:55:00,67.42,67.45,67.42,67.45,200.0,55.3036,55.3283,55.3036,55.3283,200.0
2021-02-09 14:00:00,67.49,67.6,67.49,67.6,1451.0,55.3611,55.4513,55.3611,55.4513,1451.0
2021-02-09 14:05:00,67.59,67.92,67.59,67.92,400.0,55.4431,55.7138,55.4431,55.7138,400.0
2021-02-09 14:10:00,67.89,67.89,67.89,67.89,200.0,55.6892,55.6892,55.6892,55.6892,200.0
2021-02-09 14:15:00,67.78,67.78,67.78,67.78,100.0,55.5989,55.5989,55.5989,55.5989,100.0
2021-02-09 14:20:00,67.72,67.72,67.72,67.72,100.0,55.5497,55.5497,55.5497,55.5497,100.0
2021-02-09 14:25:00,67.64,67.64,67.64,67.64,100.0,55.4841,55.4841,55.4841,55.4841,100.0
2021-02-09 14:30:00,67.49,67.5,67.48,67.5,398.0,55.3611,55.3693,55.3529,55.3693,398.0
2021-02-09 14:35:00,67.51,67.54,67.46,67.46,500.0,55.3775,55.4021,55.3365,55.3365,500.0
2021-02-09 14:40:00,67.46,67.51,67.46,67.48,1000.0,55.3365,55.3775,55.3365,55.3529,1000.0
2021-02-09 14:45:00,67.38,67.38,67.38,67.38,100.0,55.2708,55.2708,55.2708,55.2708,100.0
2021-02-09 14:50:00,67.39,67.49,67.36,67.48,800.0,55.279,55.3611,55.2544,55.3529,800.0
2021-02-09 14:55:00,67.48,67.5,67.46,67.47,400.0,55.3529,55.3693,55.3365,55.3447,400.0
2021-02-09 15:00:00,67.47,67.47,67.45,67.46,970.0,55.3447,55.3447,55.3283,55.3365,970.0
2021-02-09 15:05:00,67.44,67.47,67.44,67.46,400.0,55.32,55.3447,55.32,55.3365,400.0
2021-02-09 15:10:00,67.45,67.46,67.44,67.46,300.0,55.3283,55.3365,55.32,55.3365,300.0
2021-02-09 15:15:00,67.32,67.32,67.31,67.32,372.0,55.2216,55.2216,55.2134,55.2216,372.0
2021-02-09 15:20:00,67.22,67.22,67.16,67.16,300.0,55.1396,55.1396,55.0904,55.0904,300.0
2021-02-09 15:25:00,67.16,67.16,67.0,67.0,1561.0,55.0904,55.0904,54.9591,54.9591,1561.0
2021-02-09 15:30:00,67.01,67.09,67.01,67.09,400.0,54.9673,55.0329,54.9673,55.0329,400.0
2021-02-09 15:35:00,67.07,67.31,67.07,67.3,687.0,55.0165,55.2134,55.0165,55.2052,687.0
2021-02-09 15:40:00,67.25,67.25,67.05,67.05,800.0,55.1642,55.1642,55.0001,55.0001,800.0
2021-02-09 15:45:00,67.07,67.07,66.97,66.98,1400.0,55.0165,55.0165,54.9345,54.9427,1400.0
2021-02-09 15:50:00,67.06,67.07,66.93,67.07,5168.0,55.0083,55.0165,54.9017,55.0165,5168.0
2021-02-09 15:55:00,66.96,67.02,66.93,66.95,9313.0,54.9263,54.9755,54.9017,54.9181,9313.0
2021-02-10 09:30:00,67.61,67.92,67.61,67.92,300.0,55.4595,55.7138,55.4595,55.7138,300.0
2021-02-10 09:35:00,67.61,68.2,67.61,68.2,1300.0,55.4595,55.9435,55.4595,55.9435,1300.0
2021-02-10 09:40:00,68.51,69.0,68.5,69.0,1112.0,56.1978,56.5997,56.1895,56.5997,1112.0
2021-02-10 09:45:00,69.13,69.13,68.71,68.81,3300.0,56.7063,56.7063,56.3618,56.4438,3300.0
2021-02-10 09:50:00,68.75,68.75,68.31,68.31,4200.0,56.3946,56.3946,56.0337,56.0337,4200.0
2021-02-10 09:55:00,68.43,68.43,68.01,68.01,500.0,56.1321,56.1321,55.7876,55.7876,500.0
2021-02-10 10:00:00,68.01,68.01,68.01,68.01,0.0,55.7876,55.7876,55.7876,55.7876,0.0
2021-02-10 10:05:00,68.35,68.59,68.2,68.5,2223.0,56.0665,56.2634,55.9435,56.1895,2223.0
2021-02-10 10:10:00,68.09,68.09,67.84,67.84,1096.0,55.8532,55.8532,55.6482,55.6482,1096.0
2021-02-10 10:15:00,67.95,68.17,67.8,67.86,1549.0,55.7384,55.9189,55.6153,55.6646,1549.0
2021-02-10 10:20:00,67.78,67.78,67.2,67.27,1585.0,55.5989,55.5989,55.1232,55.1806,1585.0
2021-02-10 10:25:00,67.08,67.72,67.08,67.72,300.0,55.0247,55.5497,55.0247,55.5497,300.0
2021-02-10 10:30:00,67.61,67.61,67.28,67.47,1529.0,55.4595,55.4595,55.1888,55.3447,1529.0
2021-02-10 10:35:00,67.49,67.5,67.49,67.5,400.0,55.3611,55.3693,55.3611,55.3693,400.0
2021-02-10 10:40:00,67.56,67.56,67.0,67.0,1049.0,55.4185,55.4185,54.9591,54.9591,1049.0
2021-02-10 10:45:00,66.78,67.09,66.75,67.09,650.0,54.7787,55.0329,54.7541,55.0329,650.0
2021-02-10 10:50:00,67.37,67.76,67.37,67.76,400.0,55.2626,55.5825,55.2626,55.5825,400.0
2021-02-10 10:55:00,67.66,67.9,67.53,67.9,550.0,55.5005,55.6974,55.3939,55.6974,550.0
2021-02-10 11:00:00,68.0,68.13,68.0,68.13,300.0,55.7794,55.886,55.7794,55.886,300.0
2021-02-10 11:05:00,68.2,68.25,68.2,68.2,740.0,55.9435,55.9845,55.9435,55.9435,740.0
2021-02-10 11:10:00,68.48,68.57,68.46,68.57,400.0,56.1731,56.247,56.1567,56.247,400.0
2021-02-10 11:15:00,68.4,68.53,68.4,68.53,467.0,56.1075,56.2142,56.1075,56.2142,467.0
2021-02-10 11:20:00,68.58,68.58,68.58,68.58,200.0,56.2552,56.2552,56.2552,56.2552,200.0
2021-02-10 11:25:00,68.58,68.58,68.58,68.58,0.0,56.2552,56.2552,56.2552,56.2552,0.0
2021-02-10 11:30:00,68.3,68.42,68.3,68.42,200.0,56.0255,56.1239,56.0255,56.1239,200.0
2021-02-10 11:35:00,68.66,68.93,68.66,68.93,400.0,56.3208,56.5423,56.3208,56.5423,400.0
2021-02-10 11:40:00,68.99,69.0,68.99,69.0,553.0,56.5915,56.5997,56.5915,56.5997,553.0
2021-02-10 11:45:00,69.25,69.25,69.06,69.06,800.0,56.8048,56.8048,56.6489,56.6489,800.0
2021-02-10 11:50:00,69.39,69.39,69.39,69.39,100.0,56.9196,56.9196,56.9196,56.9196,100.0
2021-02-10 11:55:00,69.58,69.64,69.39,69.41,792.0,57.0755,57.1247,56.9196,56.936,792.0
2021-02-10 12:00:00,69.43,69.43,69.08,69.08,500.0,56.9524,56.9524,56.6653,56.6653,500.0
2021-02-10 12:05:00,69.25,69.35,69.13,69.23,1290.0,56.8048,56.8868,56.7063,56.7884,1290.0
2021-02-10 12:10:00,69.26,69.3,69.19,69.3,600.0,56.813,56.8458,56.7555,56.8458,600.0
2021-02-10 12:15:00,69.41,69.77,69.41,69.77,1160.0,56.936,57.2313,56.936,57.2313,1160.0
2021-02-10 12:20:00,69.81,69.81,69.41,69.45,11163.0,57.2641,57.2641,56.936,56.9688,11163.0
2021-02-10 12:25:00,69.72,69.74,69.72,69.74,300.0,57.1903,57.2067,57.1903,57.2067,300.0
2021-02-10 12:30:00,69.74,69.74,69.74,69.74,0.0,57.2067,57.2067,57.2067,57.2067,0.0
2021-02-10 12:35:00,69.74,69.74,69.74,69.74,0.0,57.2067,57.2067,57.2067,57.2067,0.0
2021-02-10 12:40:00,68.92,68.99,68.92,68.99,500.0,56.5341,56.5915,56.5341,56.5915,500.0
2021-02-10 12:45:00,69.46,69.46,69.46,69.46,100.0,56.977,56.977,56.977,56.977,100.0
2021-02-10 12:50:00,69.4,69.4,69.4,69.4,100.0,56.9278,56.9278,56.9278,56.9278,100.0
2021-02-10 12:55:00,69.33,69.33,69.29,69.29,300.0,56.8704,56.8704,56.8376,56.8376,300.0
2021-02-10 13:00:00,69.25,69.25,69.24,69.24,460.0,56.8048,56.8048,56.7966,56.7966,460.0
2021-02-10 13:05:00,69.24,69.24,69.24,69.24,100.0,56.7966,56.7966,56.7966,56.7966,100.0
2021-02-10 13:10:00,69.24,69.24,69.24,69.24,0.0,56.7966,56.7966,56.7966,56.7966,0.0
2021-02-10 13:15:00,69.24,69.24,69.24,69.24,0.0,56.7966,56.7966,56.7966,56.7966,0.0
2021-02-10 13:20:00,69.21,69.26,69.21,69.26,500.0,56.772,56.813,56.772,56.813,500.0
2021-02-10 13:25:00,69.35,69.35,69.35,69.35,100.0,56.8868,56.8868,56.8868,56.8868,100.0
2021-02-10 13:30:00,69.16,69.16,69.12,69.12,200.0,56.7309,56.7309,56.6981,56.6981,200.0
2021-02-10 13:35:00,69.17,69.5,69.17,69.43,1142.0,56.7391,57.0098,56.7391,56.9524,1142.0
2021-02-10 13:40:00,69.5,69.5,69.5,69.5,800.0,57.0098,57.0098,57.0098,57.0098,800.0
2021-02-10 13:45:00,69.26,69.26,69.26,69.26,200.0,56.813,56.813,56.813,56.813,200.0
2021-02-10 13:50:00,69.35,69.45,69.32,69.45,300.0,56.8868,56.9688,56.8622,56.9688,300.0
2021-02-10 13:55:00,69.28,69.28,69.2,69.2,300.0,56.8294,56.8294,56.7637,56.7637,300.0
2021-02-10 14:00:00,69.03,69.03,68.86,68.89,900.0,56.6243,56.6243,56.4849,56.5095,900.0
2021-02-10 14:05:00,68.93,69.04,68.88,68.88,900.0,56.5423,56.6325,56.5013,56.5013,900.0
2021-02-10 14:10:00,68.88,68.88,68.88,68.88,0.0,56.5013,56.5013,56.5013,56.5013,0.0
2021-02-10 14:15:00,68.74,68.74,68.74,68.74,100.0,56.3864,56.3864,56.3864,56.3864,100.0
2021-02-10 14:20:00,68.64,68.64,68.64,68.64,100.0,56.3044,56.3044,56.3044,56.3044,100.0
2021-02-10 14:25:00,68.79,68.79,68.79,68.79,300.0,56.4274,56.4274,56.4274,56.4274,300.0
2021-02-10 14:30:00,69.0,69.0,69.0,69.0,200.0,56.5997,56.5997,56.5997,56.5997,200.0
2021-02-10 14:35:00,68.99,68.99,68.97,68.97,300.0,56.5915,56.5915,56.5751,56.5751,300.0
2021-02-10 14:40:00,69.0,69.05,68.98,68.98,700.0,56.5997,56.6407,56.5833,56.5833,700.0
2021-02-10 14:45:00,69.02,69.02,69.02,69.02,400.0,56.6161,56.6161,56.6161,56.6161,400.0
2021-02-10 14:50:00,69.06,69.06,69.06,69.06,100.0,56.6489,56.6489,56.6489,56.6489,100.0
2021-02-10 14:55:00,69.09,69.09,69.09,69.09,100.0,56.6735,56.6735,56.6735,56.6735,100.0
2021-02-10 15:00:00,69.11,69.11,69.11,69.11,300.0,56.6899,56.6899,56.6899,56.6899,300.0
2021-02-10 15:05:00,69.27,69.27,69.17,69.17,400.0,56.8212,56.8212,56.7391,56.7391,400.0
2021-02-10 15:10:00,69.17,69.17,69.17,69.17,100.0,56.7391,56.7391,56.7391,56.7391,100.0
2021-02-10 15:15:00,69.02,69.03,68.91,68.96,500.0,56.6161,56.6243,56.5259,56.5669,500.0
2021-02-10 15:20:00,68.9,68.96,68.83,68.83,700.0,56.5177,56.5669,56.4602,56.4602,700.0
2021-02-10 15:25:00,68.74,68.74,68.5,68.55,12963.0,56.3864,56.3864,56.1895,56.2306,12963.0
2021-02-10 15:30:00,68.5,68.5,68.4,68.42,12481.0,56.1895,56.1895,56.1075,56.1239,12481.0
2021-02-10 15:35:00,68.39,68.45,68.27,68.38,1100.0,56.0993,56.1485,56.0009,56.0911,1100.0
2021-02-10 15:40:00,68.5,68.53,68.46,68.52,500.0,56.1895,56.2142,56.1567,56.206,500.0
2021-02-10 15:45:00,68.45,68.63,68.4,68.4,5148.0,56.1485,56.2962,56.1075,56.1075,5148.0
2021-02-10 15:50:00,68.52,68.76,68.51,68.71,2400.0,56.206,56.4028,56.1978,56.3618,2400.0
2021-02-10 15:55:00,68.75,68.83,68.64,68.83,2676.0,56.3946,56.4602,56.3044,56.4602,2676.0
2021-02-11 09:30:00,68.28,68.28,67.52,67.75,1654.0,56.0091,56.0091,55.3857,55.5743,1654.0
2021-02-11 09:35:00,67.93,68.47,67.93,68.47,400.0,55.722,56.1649,55.722,56.1649,400.0
2021-02-11 09:40:00,68.46,69.0,68.44,69.0,1100.0,56.1567,56.5997,56.1403,56.5997,1100.0
2021-02-11 09:45:00,69.03,69.2,69.03,69.2,500.0,56.6243,56.7637,56.6243,56.7637,500.0
2021-02-11 09:50:00,69.01,69.01,68.41,68.41,500.0,56.6079,56.6079,56.1157,56.1157,500.0
2021-02-11 09:55:00,68.89,68.9,68.62,68.62,600.0,56.5095,56.5177,56.288,56.288,600.0
2021-02-11 10:00:00,68.95,68.95,68.95,68.95,164.0,56.5587,56.5587,56.5587,56.5587,164.0
2021-02-11 10:05:00,68.84,68.84,68.84,68.84,227.0,56.4684,56.4684,56.4684,56.4684,227.0
2021-02-11 10:10:00,68.59,68.59,68.41,68.41,309.0,56.2634,56.2634,56.1157,56.1157,309.0
2021-02-11 10:15:00,68.37,68.64,68.37,68.64,562.0,56.0829,56.3044,56.0829,56.3044,562.0
2021-02-11 10:20:00,68.78,68.78,68.78,68.78,100.0,56.4192,56.4192,56.4192,56.4192,100.0
2021-02-11 10:25:00,68.17,68.17,68.17,68.17,100.0,55.9189,55.9189,55.9189,55.9189,100.0
2021-02-11 10:30:00,68.18,68.2,67.85,67.96,793.0,55.9271,55.9435,55.6564,55.7466,793.0
2021-02-11 10:35:00,67.79,67.86,67.73,67.86,1400.0,55.6071,55.6646,55.5579,55.6646,1400.0
2021-02-11 10:40:00,68.15,68.28,68.14,68.28,350.0,55.9024,56.0091,55.8942,56.0091,350.0
2021-02-11 10:45:00,68.19,68.23,68.17,68.17,1500.0,55.9353,55.9681,55.9189,55.9189,1500.0
2021-02-11 10:50:00,68.13,68.32,68.11,68.32,300.0,55.886,56.0419,55.8696,56.0419,300.0
2021-02-11 10:55:00,68.59,68.59,68.43,68.43,3093.0,56.2634,56.2634,56.1321,56.1321,3093.0
2021-02-11 11:00:00,68.41,68.41,68.11,68.12,9056.0,56.1157,56.1157,55.8696,55.8778,9056.0
2021-02-11 11:05:00,68.04,68.04,67.94,67.94,351.0,55.8122,55.8122,55.7302,55.7302,351.0
2021-02-11 11:10:00,67.85,67.85,67.3,67.64,4799.0,55.6564,55.6564,55.2052,55.4841,4799.0
2021-02-11 11:15:00,67.64,67.64,67.64,67.64,0.0,55.4841,55.4841,55.4841,55.4841,0.0
2021-02-11 11:20:00,67.4,67.51,67.39,67.51,300.0,55.2872,55.3775,55.279,55.3775,300.0
2021-02-11 11:25:00,67.46,67.51,67.4,67.47,8456.0,55.3365,55.3775,55.2872,55.3447,8456.0
2021-02-11 11:30:00,67.29,67.29,67.19,67.19,200.0,55.197,55.197,55.115,55.115,200.0
2021-02-11 11:35:00,67.16,67.16,67.14,67.14,519.0,55.0904,55.0904,55.074,55.074,519.0
2021-02-11 11:40:00,67.1,67.1,66.95,67.05,852.0,55.0412,55.0412,54.9181,55.0001,852.0
2021-02-11 11:45:00,66.91,66.91,66.91,66.91,100.0,54.8853,54.8853,54.8853,54.8853,100.0
2021-02-11 11:50:00,66.9,66.9,66.81,66.81,200.0,54.8771,54.8771,54.8033,54.8033,200.0
2021-02-11 11:55:00,66.86,66.95,66.86,66.95,282.0,54.8443,54.9181,54.8443,54.9181,282.0
2021-02-11 12:00:00,67.19,67.19,67.12,67.12,200.0,55.115,55.115,55.0576,55.0576,200.0
2021-02-11 12:05:00,67.08,67.08,66.95,66.95,200.0,55.0247,55.0247,54.9181,54.9181,200.0
2021-02-11 12:10:00,66.89,66.89,66.89,66.89,200.0,54.8689,54.8689,54.8689,54.8689,200.0
2021-02-11 12:15:00,66.8,66.81,66.49,66.49,1171.0,54.7951,54.8033,54.5408,54.5408,1171.0
2021-02-11 12:20:00,66.45,66.65,66.25,66.25,900.0,54.508,54.672,54.3439,54.3439,900.0
2021-02-11 12:25:00,66.11,66.11,65.63,65.63,2239.0,54.2291,54.2291,53.8353,53.8353,2239.0
2021-02-11 12:30:00,65.94,66.27,65.91,66.27,800.0,54.0896,54.3603,54.065,54.3603,800.0
2021-02-11 12:35:00,66.35,66.88,66.35,66.82,1168.0,54.4259,54.8607,54.4259,54.8115,1168.0
2021-02-11 12:40:00,66.79,66.79,66.77,66.77,200.0,54.7869,54.7869,54.7705,54.7705,200.0
2021-02-11 12:45:00,66.65,66.74,66.59,66.74,487.0,54.672,54.7458,54.6228,54.7458,487.0
2021-02-11 12:50:00,66.74,66.74,66.74,66.74,0.0,54.7458,54.7458,54.7458,54.7458,0.0
2021-02-11 12:55:00,66.92,66.93,66.92,66.93,575.0,54.8935,54.9017,54.8935,54.9017,575.0
2021-02-11 13:00:00,66.9,67.02,66.9,67.0,500.0,54.8771,54.9755,54.8771,54.9591,500.0
2021-02-11 13:05:00,67.03,67.03,67.03,67.03,100.0,54.9837,54.9837,54.9837,54.9837,100.0
2021-02-11 13:10:00,67.19,67.28,67.19,67.28,444.0,55.115,55.1888,55.115,55.1888,444.0
2021-02-11 13:15:00,67.36,67.45,67.36,67.45,300.0,55.2544,55.3283,55.2544,55.3283,300.0
2021-02-11 13:20:00,67.39,67.42,67.37,67.42,300.0,55.279,55.3036,55.2626,55.3036,300.0
2021-02-11 13:25:00,67.45,67.45,67.45,67.45,100.0,55.3283,55.3283,55.3283,55.3283,100.0
2021-02-11 13:30:00,67.55,67.55,67.55,67.55,100.0,55.4103,55.4103,55.4103,55.4103,100.0
2021-02-11 13:35:00,67.51,67.51,67.45,67.45,200.0,55.3775,55.3775,55.3283,55.3283,200.0
2021-02-11 13:40:00,67.45,67.45,67.45,67.45,0.0,55.3283,55.3283,55.3283,55.3283,0.0
2021-02-11 13:45:00,67.32,67.61,67.32,67.61,400.0,55.2216,55.4595,55.2216,55.4595,400.0
2021-02-11 13:50:00,67.73,67.8,67.73,67.8,800.0,55.5579,55.6153,55.5579,55.6153,800.0
2021-02-11 13:55:00,67.8,67.88,67.8,67.88,400.0,55.6153,55.681,55.6153,55.681,400.0
2021-02-11 14:00:00,67.73,67.73,67.73,67.73,100.0,55.5579,55.5579,55.5579,55.5579,100.0
2021-02-11 14:05:00,67.68,67.68,67.65,67.65,200.0,55.5169,55.5169,55.4923,55.4923,200.0
2021-02-11 14:10:00,67.65,67.65,67.65,67.65,0.0,55.4923,55.4923,55.4923,55.4923,0.0
2021-02-11 14:15:00,67.55,67.55,67.55,67.55,100.0,55.4103,55.4103,55.4103,55.4103,100.0
2021-02-11 14:20:00,67.77,67.77,67.72,67.72,300.0,55.5907,55.5907,55.5497,55.5497,300.0
2021-02-11 14:25:00,67.64,67.64,67.16,67.27,2420.0,55.4841,55.4841,55.0904,55.1806,2420.0
2021-02-11 14:30:00,67.13,67.15,67.1,67.15,400.0,55.0658,55.0822,55.0412,55.0822,400.0
2021-02-11 14:35:00,67.04,67.04,66.93,66.93,2961.0,54.9919,54.9919,54.9017,54.9017,2961.0
2021-02-11 14:40:00,66.96,66.98,66.96,66.98,300.0,54.9263,54.9427,54.9263,54.9427,300.0
2021-02-11 14:45:00,67.21,67.26,67.21,67.26,248.0,55.1314,55.1724,55.1314,55.1724,248.0
2021-02-11 14:50:00,67.21,67.34,67.21,67.34,464.0,55.1314,55.238,55.1314,55.238,464.0
2021-02-11 14:55:00,67.36,67.38,67.26,67.38,600.0,55.2544,55.2708,55.1724,55.2708,600.0
2021-02-11 15:00:00,67.39,67.39,67.39,67.39,100.0,55.279,55.279,55.279,55.279,100.0
2021-02-11 15:05:00,67.31,67.45,67.31,67.43,474.0,55.2134,55.3283,55.2134,55.3118,474.0
2021-02-11 15:10:00,67.43,67.43,67.43,67.43,0.0,55.3118,55.3118,55.3118,55.3118,0.0
2021-02-11 15:15:00,67.5,67.52,67.49,67.52,300.0,55.3693,55.3857,55.3611,55.3857,300.0
2021-02-11 15:20:00,67.56,67.57,67.56,67.57,281.0,55.4185,55.4267,55.4185,55.4267,281.0
2021-02-11 15:25:00,67.66,67.78,67.66,67.71,604.0,55.5005,55.5989,55.5005,55.5415,604.0
2021-02-11 15:30:00,67.71,67.75,67.71,67.75,300.0,55.5415,55.5743,55.5415,55.5743,300.0
2021-02-11 15:35:00,67.65,67.81,67.65,67.8,400.0,55.4923,55.6236,55.4923,55.6153,400.0
2021-02-11 15:40:00,67.79,67.84,67.65,67.65,700.0,55.6071,55.6482,55.4923,55.4923,700.0
2021-02-11 15:45:00,67.66,67.69,67.63,67.66,1100.0,55.5005,55.5251,55.4759,55.5005,1100.0
2021-02-11 15:50:00,67.57,67.58,67.48,67.58,2711.0,55.4267,55.4349,55.3529,55.4349,2711.0
2021-02-11 15:55:00,67.63,67.83,67.63,67.81,3198.0,55.4759,55.64,55.4759,55.6236,3198.0
2021-02-12 09:30:00,66.81,67.75,66.81,67.75,600.0,54.8033,55.5743,54.8033,55.5743,600.0
2021-02-12 09:35:00,67.79,68.0,67.79,67.99,439.0,55.6071,55.7794,55.6071,55.7712,439.0
2021-02-12 09:40:00,68.11,68.47,68.11,68.18,780.0,55.8696,56.1649,55.8696,55.9271,780.0
2021-02-12 09:45:00,68.27,68.4,68.27,68.31,1360.0,56.0009,56.1075,56.0009,56.0337,1360.0
2021-02-12 09:50:00,68.47,68.48,68.47,68.48,200.0,56.1649,56.1731,56.1649,56.1731,200.0
2021-02-12 09:55:00,68.27,68.27,68.16,68.16,200.0,56.0009,56.0009,55.9107,55.9107,200.0
2021-02-12 10:00:00,68.58,68.58,68.29,68.29,1690.0,56.2552,56.2552,56.0173,56.0173,1690.0
2021-02-12 10:05:00,68.43,68.45,68.34,68.34,1000.0,56.1321,56.1485,56.0583,56.0583,1000.0
2021-02-12 10:10:00,68.37,68.5,68.37,68.47,1300.0,56.0829,56.1895,56.0829,56.1649,1300.0
2021-02-12 10:15:00,68.27,68.27,68.27,68.27,100.0,56.0009,56.0009,56.0009,56.0009,100.0
2021-02-12 10:20:00,68.11,68.24,68.04,68.22,700.0,55.8696,55.9763,55.8122,55.9599,700.0
2021-02-12 10:25:00,67.91,67.91,67.84,67.84,200.0,55.7056,55.7056,55.6482,55.6482,200.0
2021-02-12 10:30:00,67.75,67.96,67.71,67.9,2421.0,55.5743,55.7466,55.5415,55.6974,2421.0
2021-02-12 10:35:00,67.89,68.17,67.89,68.13,2400.0,55.6892,55.9189,55.6892,55.886,2400.0
2021-02-12 10:40:00,68.06,68.06,67.77,67.8,5799.0,55.8286,55.8286,55.5907,55.6153,5799.0
2021-02-12 10:45:00,67.86,68.0,67.86,68.0,1475.0,55.6646,55.7794,55.6646,55.7794,1475.0
2021-02-12 10:50:00,67.91,67.91,67.51,67.51,500.0,55.7056,55.7056,55.3775,55.3775,500.0
2021-02-12 10:55:00,67.47,67.61,67.47,67.61,904.0,55.3447,55.4595,55.3447,55.4595,904.0
2021-02-12 11:00:00,67.76,67.76,67.57,67.57,500.0,55.5825,55.5825,55.4267,55.4267,500.0
2021-02-12 11:05:00,67.43,67.43,66.9,67.04,3200.0,55.3118,55.3118,54.8771,54.9919,3200.0
2021-02-12 11:10:00,67.63,67.7,67.63,67.67,800.0,55.4759,55.5333,55.4759,55.5087,800.0
2021-02-12 11:15:00,67.69,67.85,67.58,67.58,900.0,55.5251,55.6564,55.4349,55.4349,900.0
2021-02-12 11:20:00,67.57,67.57,67.41,67.42,1000.0,55.4267,55.4267,55.2954,55.3036,1000.0
2021-02-12 11:25:00,67.42,67.42,67.4,67.4,460.0,55.3036,55.3036,55.2872,55.2872,460.0
2021-02-12 11:30:00,67.42,67.57,67.42,67.44,1000.0,55.3036,55.4267,55.3036,55.32,1000.0
2021-02-12 11:35:00,67.9,67.9,67.9,67.9,100.0,55.6974,55.6974,55.6974,55.6974,100.0
2021-02-12 11:40:00,67.74,67.8,67.74,67.8,2706.0,55.5661,55.6153,55.5661,55.6153,2706.0
2021-02-12 11:45:00,67.97,68.18,67.97,68.18,3358.0,55.7548,55.9271,55.7548,55.9271,3358.0
2021-02-12 11:50:00,68.19,68.42,68.19,68.39,1650.0,55.9353,56.1239,55.9353,56.0993,1650.0
2021-02-12 11:55:00,68.14,68.35,68.05,68.35,1300.0,55.8942,56.0665,55.8204,56.0665,1300.0
2021-02-12 12:00:00,68.37,69.0,68.37,68.91,5586.0,56.0829,56.5997,56.0829,56.5259,5586.0
2021-02-12 12:05:00,68.95,69.2,68.95,69.12,2670.0,56.5587,56.7637,56.5587,56.6981,2670.0
2021-02-12 12:10:00,68.99,69.7,68.99,69.48,5333.0,56.5915,57.1739,56.5915,56.9934,5333.0
2021-02-12 12:15:00,69.29,69.44,69.14,69.37,1000.0,56.8376,56.9606,56.7145,56.9032,1000.0
2021-02-12 12:20:00,69.03,69.17,69.02,69.17,400.0,56.6243,56.7391,56.6161,56.7391,400.0
2021-02-12 12:25:00,69.32,69.38,69.31,69.36,900.0,56.8622,56.9114,56.854,56.895,900.0
2021-02-12 12:30:00,69.38,69.38,69.24,69.3,700.0,56.9114,56.9114,56.7966,56.8458,700.0
2021-02-12 12:35:00,69.42,69.65,69.42,69.65,1575.0,56.9442,57.1329,56.9442,57.1329,1575.0
2021-02-12 12:40:00,69.6,69.65,69.57,69.65,600.0,57.0919,57.1329,57.0673,57.1329,600.0
2021-02-12 12:45:00,69.49,69.53,69.45,69.53,400.0,57.0016,57.0344,56.9688,57.0344,400.0
2021-02-12 12:50:00,69.4,69.4,69.25,69.25,700.0,56.9278,56.9278,56.8048,56.8048,700.0
2021-02-12 12:55:00,69.25,69.25,69.25,69.25,0.0,56.8048,56.8048,56.8048,56.8048,0.0
2021-02-12 13:00:00,69.45,69.66,69.45,69.57,3041.0,56.9688,57.1411,56.9688,57.0673,3041.0
2021-02-12 13:05:00,69.33,69.36,69.33,69.36,300.0,56.8704,56.895,56.8704,56.895,300.0
2021-02-12 13:10:00,69.38,69.46,69.35,69.35,600.0,56.9114,56.977,56.8868,56.8868,600.0
2021-02-12 13:15:00,69.21,69.26,69.1,69.1,1500.0,56.772,56.813,56.6817,56.6817,1500.0
2021-02-12 13:20:00,68.81,68.81,68.73,68.75,1000.0,56.4438,56.4438,56.3782,56.3946,1000.0
2021-02-12 13:25:00,68.65,68.76,68.62,68.74,1500.0,56.3126,56.4028,56.288,56.3864,1500.0
2021-02-12 13:30:00,68.73,68.73,68.55,68.64,1200.0,56.3782,56.3782,56.2306,56.3044,1200.0
2021-02-12 13:35:00,68.66,68.88,68.66,68.73,400.0,56.3208,56.5013,56.3208,56.3782,400.0
2021-02-12 13:40:00,68.68,68.68,68.67,68.67,200.0,56.3372,56.3372,56.329,56.329,200.0
2021-02-12 13:45:00,68.68,68.85,68.68,68.8,1400.0,56.3372,56.4766,56.3372,56.4356,1400.0
2021-02-12 13:50:00,68.76,68.76,68.69,68.7,1100.0,56.4028,56.4028,56.3454,56.3536,1100.0
2021-02-12 13:55:00,68.68,68.7,68.58,68.63,800.0,56.3372,56.3536,56.2552,56.2962,800.0
2021-02-12 14:00:00,68.63,68.7,68.6,68.6,800.0,56.2962,56.3536,56.2716,56.2716,800.0
2021-02-12 14:05:00,68.55,68.57,68.48,68.57,900.0,56.2306,56.247,56.1731,56.247,900.0
2021-02-12 14:10:00,68.53,68.58,68.5,68.58,800.0,56.2142,56.2552,56.1895,56.2552,800.0
2021-02-12 14:15:00,68.62,68.93,68.61,68.93,2200.0,56.288,56.5423,56.2798,56.5423,2200.0
2021-02-12 14:20:00,68.92,69.1,68.92,69.06,1100.0,56.5341,56.6817,56.5341,56.6489,1100.0
2021-02-12 14:25:00,69.0,69.25,68.94,69.25,2770.0,56.5997,56.8048,56.5505,56.8048,2770.0
2021-02-12 14:30:00,69.29,69.42,69.17,69.17,1900.0,56.8376,56.9442,56.7391,56.7391,1900.0
2021-02-12 14:35:00,68.84,69.06,68.84,69.06,1300.0,56.4684,56.6489,56.4684,56.6489,1300.0
2021-02-12 14:40:00,69.1,69.1,68.97,69.03,1000.0,56.6817,56.6817,56.5751,56.6243,1000.0
2021-02-12 14:45:00,69.04,69.24,69.01,69.17,1420.0,56.6325,56.7966,56.6079,56.7391,1420.0
2021-02-12 14:50:00,69.19,69.27,69.19,69.21,600.0,56.7555,56.8212,56.7555,56.772,600.0
2021-02-12 14:55:00,69.17,69.23,69.14,69.21,1206.0,56.7391,56.7884,56.7145,56.772,1206.0
2021-02-12 15:00:00,69.22,69.33,69.22,69.32,400.0,56.7802,56.8704,56.7802,56.8622,400.0
2021-02-12 15:05:00,69.22,69.27,69.18,69.23,600.0,56.7802,56.8212,56.7473,56.7884,600.0
2021-02-12 15:10:00,69.18,69.21,69.18,69.21,429.0,56.7473,56.772,56.7473,56.772,429.0
2021-02-12 15:15:00,69.13,69.16,69.07,69.13,500.0,56.7063,56.7309,56.6571,56.7063,500.0
2021-02-12 15:20:00,69.11,69.11,69.0,69.03,400.0,56.6899,56.6899,56.5997,56.6243,400.0
2021-02-12 15:25:00,69.01,69.01,68.96,68.97,600.0,56.6079,56.6079,56.5669,56.5751,600.0
2021-02-12 15:30:00,68.94,68.94,68.84,68.94,900.0,56.5505,56.5505,56.4684,56.5505,900.0
2021-02-12 15:35:00,68.94,69.14,68.93,68.97,1000.0,56.5505,56.7145,56.5423,56.5751,1000.0
2021-02-12 15:40:00,69.03,69.03,68.95,69.02,1200.0,56.6243,56.6243,56.5587,56.6161,1200.0
2021-02-12 15:45:00,68.97,69.02,68.91,68.96,2261.0,56.5751,56.6161,56.5259,56.5669,2261.0
2021-02-12 15:50:00,68.99,69.27,68.99,69.27,3312.0,56.5915,56.8212,56.5915,56.8212,3312.0
2021-02-12 15:55:00,69.23,69.23,69.09,69.13,2600.0,56.7884,56.7884,56.6735,56.7063,2600.0
2021-02-16 09:30:00,70.59,71.28,70.59,70.71,965.0,57.9039,58.4699,57.9039,58.0024,965.0
2021-02-16 09:35:00,70.82,71.63,70.79,71.54,3400.0,58.0926,58.757,58.068,58.6832,3400.0
2021-02-16 09:40:00,71.56,71.78,71.38,71.78,1780.0,58.6996,58.8801,58.552,58.8801,1780.0
2021-02-16 09:45:00,71.78,71.8,71.53,71.56,2100.0,58.8801,58.8965,58.675,58.6996,2100.0
2021-02-16 09:50:00,71.4,71.85,71.4,71.75,1181.0,58.5684,58.9375,58.5684,58.8555,1181.0
2021-02-16 09:55:00,71.8,71.96,71.8,71.96,2325.0,58.8965,59.0277,58.8965,59.0277,2325.0
2021-02-16 10:00:00,71.95,72.12,71.8,71.8,6061.0,59.0195,59.159,58.8965,58.8965,6061.0
2021-02-16 10:05:00,71.66,71.9,71.62,71.89,600.0,58.7817,58.9785,58.7488,58.9703,600.0
2021-02-16 10:10:00,71.79,71.79,71.28,71.28,870.0,58.8883,58.8883,58.4699,58.4699,870.0
2021-02-16 10:15:00,71.47,71.47,71.47,71.47,100.0,58.6258,58.6258,58.6258,58.6258,100.0
2021-02-16 10:20:00,71.54,71.54,71.54,71.54,2260.0,58.6832,58.6832,58.6832,58.6832,2260.0
2021-02-16 10:25:00,70.95,70.96,70.88,70.91,500.0,58.1992,58.2075,58.1418,58.1664,500.0
2021-02-16 10:30:00,70.82,70.87,70.64,70.66,700.0,58.0926,58.1336,57.945,57.9614,700.0
2021-02-16 10:35:00,70.7,70.85,70.6,70.75,2377.0,57.9942,58.1172,57.9121,58.0352,2377.0
2021-02-16 10:40:00,70.69,70.7,70.65,70.65,350.0,57.986,57.9942,57.9532,57.9532,350.0
2021-02-16 10:45:00,70.47,70.48,70.3,70.3,1229.0,57.8055,57.8137,57.6661,57.6661,1229.0
2021-02-16 10:50:00,70.49,70.54,70.17,70.17,610.0,57.8219,57.8629,57.5594,57.5594,610.0
2021-02-16 10:55:00,70.56,70.63,70.56,70.63,220.0,57.8793,57.9368,57.8793,57.9368,220.0
2021-02-16 11:00:00,70.43,70.53,70.42,70.49,500.0,57.7727,57.8547,57.7645,57.8219,500.0
2021-02-16 11:05:00,70.55,70.79,70.55,70.79,300.0,57.8711,58.068,57.8711,58.068,300.0
2021-02-16 11:10:00,70.72,70.72,70.42,70.44,400.0,58.0106,58.0106,57.7645,57.7809,400.0
2021-02-16 11:15:00,70.21,70.41,70.2,70.41,2142.0,57.5922,57.7563,57.584,57.7563,2142.0
2021-02-16 11:20:00,70.3,70.51,70.3,70.31,960.0,57.6661,57.8383,57.6661,57.6743,960.0
2021-02-16 11:25:00,70.31,70.31,70.31,70.31,0.0,57.6743,57.6743,57.6743,57.6743,0.0
2021-02-16 11:30:00,70.29,70.29,70.22,70.22,400.0,57.6579,57.6579,57.6004,57.6004,400.0
2021-02-16 11:35:00,70.41,70.6,70.41,70.6,300.0,57.7563,57.9121,57.7563,57.9121,300.0
2021-02-16 11:40:00,70.93,70.97,70.9,70.97,614.0,58.1828,58.2157,58.1582,58.2157,614.0
2021-02-16 11:45:00,70.85,70.92,70.85,70.92,200.0,58.1172,58.1746,58.1172,58.1746,200.0
2021-02-16 11:50:00,70.52,70.52,70.5,70.5,200.0,57.8465,57.8465,57.8301,57.8301,200.0
2021-02-16 11:55:00,70.47,70.47,70.02,70.03,600.0,57.8055,57.8055,57.4364,57.4446,600.0
2021-02-16 12:00:00,69.76,69.86,69.76,69.86,200.0,57.2231,57.3051,57.2231,57.3051,200.0
2021-02-16 12:05:00,69.73,69.73,69.73,69.73,100.0,57.1985,57.1985,57.1985,57.1985,100.0
2021-02-16 12:10:00,69.4,69.49,69.4,69.49,500.0,56.9278,57.0016,56.9278,57.0016,500.0
2021-02-16 12:15:00,69.71,69.71,69.71,69.71,100.0,57.1821,57.1821,57.1821,57.1821,100.0
2021-02-16 12:20:00,69.83,69.83,69.83,69.83,171.0,57.2805,57.2805,57.2805,57.2805,171.0
2021-02-16 12:25:00,69.7,69.77,69.7,69.77,527.0,57.1739,57.2313,57.1739,57.2313,527.0
2021-02-16 12:30:00,69.98,69.98,69.94,69.94,200.0,57.4036,57.4036,57.3708,57.3708,200.0
2021-02-16 12:35:00,69.93,70.01,69.93,70.01,300.0,57.3626,57.4282,57.3626,57.4282,300.0
2021-02-16 12:40:00,70.0,70.0,70.0,70.0,100.0,57.42,57.42,57.42,57.42,100.0
2021-02-16 12:45:00,70.06,70.06,70.06,70.06,100.0,57.4692,57.4692,57.4692,57.4692,100.0
2021-02-16 12:50:00,70.01,70.11,70.01,70.11,300.0,57.4282,57.5102,57.4282,57.5102,300.0
2021-02-16 12:55:00,70.06,70.06,69.97,69.97,211.0,57.4692,57.4692,57.3954,57.3954,211.0
2021-02-16 13:00:00,69.93,69.93,69.93,69.93,100.0,57.3626,57.3626,57.3626,57.3626,100.0
2021-02-16 13:05:00,69.91,69.91,69.84,69.84,200.0,57.3462,57.3462,57.2887,57.2887,200.0
2021-02-16 13:10:00,69.84,69.84,69.84,69.84,100.0,57.2887,57.2887,57.2887,57.2887,100.0
2021-02-16 13:15:00,69.74,69.78,69.72,69.72,552.0,57.2067,57.2395,57.1903,57.1903,552.0
2021-02-16 13:20:00,69.7,69.7,69.65,69.7,450.0,57.1739,57.1739,57.1329,57.1739,450.0
2021-02-16 13:25:00,69.97,69.97,69.81,69.81,400.0,57.3954,57.3954,57.2641,57.2641,400.0
2021-02-16 13:30:00,69.78,69.78,69.71,69.71,400.0,57.2395,57.2395,57.1821,57.1821,400.0
2021-02-16 13:35:00,69.72,69.73,69.57,69.57,600.0,57.1903,57.1985,57.0673,57.0673,600.0
2021-02-16 13:40:00,69.72,69.72,69.38,69.44,1300.0,57.1903,57.1903,56.9114,56.9606,1300.0
2021-02-16 13:45:00,69.4,69.42,69.38,69.38,700.0,56.9278,56.9442,56.9114,56.9114,700.0
2021-02-16 13:50:00,69.33,69.65,69.3,69.65,2556.0,56.8704,57.1329,56.8458,57.1329,2556.0
2021-02-16 13:55:00,69.64,69.64,69.62,69.63,700.0,57.1247,57.1247,57.1083,57.1165,700.0
2021-02-16 14:00:00,69.52,69.57,69.37,69.43,1800.0,57.0262,57.0673,56.9032,56.9524,1800.0
2021-02-16 14:05:00,69.58,69.58,69.48,69.48,900.0,57.0755,57.0755,56.9934,56.9934,900.0
2021-02-16 14:10:00,69.52,69.63,69.51,69.63,1400.0,57.0262,57.1165,57.018,57.1165,1400.0
2021-02-16 14:15:00,69.63,69.71,69.63,69.71,820.0,57.1165,57.1821,57.1165,57.1821,820.0
2021-02-16 14:20:00,69.68,69.69,69.6,69.64,1600.0,57.1575,57.1657,57.0919,57.1247,1600.0
2021-02-16 14:25:00,69.68,69.81,69.68,69.75,1400.0,57.1575,57.2641,57.1575,57.2149,1400.0
2021-02-16 14:30:00,69.97,69.97,69.88,69.89,1000.0,57.3954,57.3954,57.3215,57.3297,1000.0
2021-02-16 14:35:00,69.77,69.77,69.59,69.61,3650.0,57.2313,57.2313,57.0837,57.1001,3650.0
2021-02-16 14:40:00,69.6,69.68,69.6,69.63,300.0,57.0919,57.1575,57.0919,57.1165,300.0
2021-02-16 14:45:00,69.7,69.75,69.68,69.73,1000.0,57.1739,57.2149,57.1575,57.1985,1000.0
2021-02-16 14:50:00,69.67,69.87,69.57,69.87,800.0,57.1493,57.3133,57.0673,57.3133,800.0
2021-02-16 14:55:00,69.85,69.85,69.74,69.76,300.0,57.2969,57.2969,57.2067,57.2231,300.0
2021-02-16 15:00:00,69.54,69.55,69.54,69.55,500.0,57.0426,57.0508,57.0426,57.0508,500.0
2021-02-16 15:05:00,69.57,69.57,69.31,69.31,300.0,57.0673,57.0673,56.854,56.854,300.0
2021-02-16 15:10:00,69.33,69.36,69.24,69.31,859.0,56.8704,56.895,56.7966,56.854,859.0
2021-02-16 15:15:00,69.26,69.26,69.13,69.13,550.0,56.813,56.813,56.7063,56.7063,550.0
2021-02-16 15:20:00,69.13,69.17,69.06,69.06,1000.0,56.7063,56.7391,56.6489,56.6489,1000.0
2021-02-16 15:25:00,69.19,69.33,69.19,69.22,1200.0,56.7555,56.8704,56.7555,56.7802,1200.0
2021-02-16 15:30:00,69.21,69.34,69.2,69.34,736.0,56.772,56.8786,56.7637,56.8786,736.0
2021-02-16 15:35:00,69.26,69.26,68.97,68.99,500.0,56.813,56.813,56.5751,56.5915,500.0
2021-02-16 15:40:00,68.89,69.17,68.89,69.13,1327.0,56.5095,56.7391,56.5095,56.7063,1327.0
2021-02-16 15:45:00,69.07,69.23,69.02,69.15,1700.0,56.6571,56.7884,56.6161,56.7227,1700.0
2021-02-16 15:50:00,69.11,69.13,68.94,68.94,5155.0,56.6899,56.7063,56.5505,56.5505,5155.0
2021-02-16 15:55:00,68.98,68.99,68.84,68.98,6102.0,56.5833,56.5915,56.4684,56.5833,6102.0
2021-02-17 09:30:00,69.89,69.89,68.9,68.9,600.0,57.3297,57.3297,56.5177,56.5177,600.0
2021-02-17 09:35:00,68.17,68.62,68.04,68.39,3510.0,55.9189,56.288,55.8122,56.0993,3510.0
2021-02-17 09:40:00,68.1,68.41,67.91,68.23,3440.0,55.8614,56.1157,55.7056,55.9681,3440.0
2021-02-17 09:45:00,68.35,68.77,68.35,68.7,3000.0,56.0665,56.411,56.0665,56.3536,3000.0
2021-02-17 09:50:00,69.0,69.32,69.0,69.32,1243.0,56.5997,56.8622,56.5997,56.8622,1243.0
2021-02-17 09:55:00,68.95,69.09,68.77,69.09,1065.0,56.5587,56.6735,56.411,56.6735,1065.0
2021-02-17 10:00:00,69.24,69.24,69.06,69.11,1400.0,56.7966,56.7966,56.6489,56.6899,1400.0
2021-02-17 10:05:00,69.3,69.56,69.22,69.55,1705.0,56.8458,57.0591,56.7802,57.0508,1705.0
2021-02-17 10:10:00,69.5,69.85,69.46,69.72,1834.0,57.0098,57.2969,56.977,57.1903,1834.0
2021-02-17 10:15:00,69.63,69.77,69.39,69.55,1000.0,57.1165,57.2313,56.9196,57.0508,1000.0
2021-02-17 10:20:00,69.81,70.09,69.67,69.89,2477.0,57.2641,57.4938,57.1493,57.3297,2477.0
2021-02-17 10:25:00,69.99,69.99,69.67,69.67,1125.0,57.4118,57.4118,57.1493,57.1493,1125.0
2021-02-17 10:30:00,69.45,69.45,69.32,69.32,694.0,56.9688,56.9688,56.8622,56.8622,694.0
2021-02-17 10:35:00,69.48,69.49,69.02,69.08,1351.0,56.9934,57.0016,56.6161,56.6653,1351.0
2021-02-17 10:40:00,69.08,69.08,68.85,68.89,378.0,56.6653,56.6653,56.4766,56.5095,378.0
2021-02-17 10:45:00,68.95,68.95,68.57,68.78,950.0,56.5587,56.5587,56.247,56.4192,950.0
2021-02-17 10:50:00,68.95,68.95,68.87,68.87,200.0,56.5587,56.5587,56.4931,56.4931,200.0
2021-02-17 10:55:00,68.85,69.07,68.85,68.89,900.0,56.4766,56.6571,56.4766,56.5095,900.0
2021-02-17 11:00:00,68.77,68.77,68.19,68.19,600.0,56.411,56.411,55.9353,55.9353,600.0
2021-02-17 11:05:00,68.09,68.19,67.9,68.14,851.0,55.8532,55.9353,55.6974,55.8942,851.0
2021-02-17 11:10:00,68.17,68.17,68.15,68.15,200.0,55.9189,55.9189,55.9024,55.9024,200.0
2021-02-17 11:15:00,67.77,67.91,67.77,67.9,550.0,55.5907,55.7056,55.5907,55.6974,550.0
2021-02-17 11:20:00,67.96,67.96,67.5,67.5,500.0,55.7466,55.7466,55.3693,55.3693,500.0
2021-02-17 11:25:00,67.65,67.93,67.4,67.93,600.0,55.4923,55.722,55.2872,55.722,600.0
2021-02-17 11:30:00,67.89,67.92,67.89,67.92,240.0,55.6892,55.7138,55.6892,55.7138,240.0
2021-02-17 11:35:00,68.04,68.04,67.89,67.89,400.0,55.8122,55.8122,55.6892,55.6892,400.0
2021-02-17 11:40:00,67.81,67.89,67.7,67.77,1575.0,55.6236,55.6892,55.5333,55.5907,1575.0
2021-02-17 11:45:00,67.51,67.73,67.5,67.73,500.0,55.3775,55.5579,55.3693,55.5579,500.0
2021-02-17 11:50:00,67.73,67.73,67.71,67.73,1786.0,55.5579,55.5579,55.5415,55.5579,1786.0
2021-02-17 11:55:00,67.72,67.96,67.72,67.9,4236.0,55.5497,55.7466,55.5497,55.6974,4236.0
2021-02-17 12:00:00,67.9,67.9,67.57,67.57,1850.0,55.6974,55.6974,55.4267,55.4267,1850.0
2021-02-17 12:05:00,67.72,67.84,67.64,67.84,8637.0,55.5497,55.6482,55.4841,55.6482,8637.0
2021-02-17 12:10:00,67.87,67.87,67.72,67.72,500.0,55.6728,55.6728,55.5497,55.5497,500.0
2021-02-17 12:15:00,67.73,67.87,67.73,67.8,3792.0,55.5579,55.6728,55.5579,55.6153,3792.0
2021-02-17 12:20:00,67.77,68.07,67.77,68.06,1900.0,55.5907,55.8368,55.5907,55.8286,1900.0
2021-02-17 12:25:00,68.06,68.06,67.91,67.91,4893.0,55.8286,55.8286,55.7056,55.7056,4893.0
2021-02-17 12:30:00,68.03,68.03,67.85,67.85,700.0,55.804,55.804,55.6564,55.6564,700.0
2021-02-17 12:35:00,67.95,68.02,67.95,68.02,200.0,55.7384,55.7958,55.7384,55.7958,200.0
2021-02-17 12:40:00,68.09,68.15,68.09,68.15,490.0,55.8532,55.9024,55.8532,55.9024,490.0
2021-02-17 12:45:00,68.31,68.31,68.31,68.31,100.0,56.0337,56.0337,56.0337,56.0337,100.0
2021-02-17 12:50:00,68.31,68.31,68.31,68.31,0.0,56.0337,56.0337,56.0337,56.0337,0.0
2021-02-17 12:55:00,68.56,68.56,68.44,68.44,600.0,56.2388,56.2388,56.1403,56.1403,600.0
2021-02-17 13:00:00,68.49,68.49,68.49,68.49,100.0,56.1813,56.1813,56.1813,56.1813,100.0
2021-02-17 13:05:00,68.56,68.64,68.56,68.64,1102.0,56.2388,56.3044,56.2388,56.3044,1102.0
2021-02-17 13:10:00,68.64,68.64,68.56,68.56,454.0,56.3044,56.3044,56.2388,56.2388,454.0
2021-02-17 13:15:00,68.56,68.68,68.53,68.68,655.0,56.2388,56.3372,56.2142,56.3372,655.0
2021-02-17 13:20:00,68.63,68.65,68.63,68.65,200.0,56.2962,56.3126,56.2962,56.3126,200.0
2021-02-17 13:25:00,68.64,68.64,68.63,68.63,264.0,56.3044,56.3044,56.2962,56.2962,264.0
2021-02-17 13:30:00,68.46,68.47,68.46,68.47,200.0,56.1567,56.1649,56.1567,56.1649,200.0
2021-02-17 13:35:00,68.5,68.53,68.46,68.48,414.0,56.1895,56.2142,56.1567,56.1731,414.0
2021-02-17 13:40:00,68.52,68.62,68.52,68.62,300.0,56.206,56.288,56.206,56.288,300.0
2021-02-17 13:45:00,68.62,68.62,68.62,68.62,0.0,56.288,56.288,56.288,56.288,0.0
2021-02-17 13:50:00,68.4,68.4,68.39,68.4,744.0,56.1075,56.1075,56.0993,56.1075,744.0
2021-02-17 13:55:00,68.51,68.51,68.51,68.51,100.0,56.1978,56.1978,56.1978,56.1978,100.0
2021-02-17 14:00:00,68.74,68.75,68.73,68.75,300.0,56.3864,56.3946,56.3782,56.3946,300.0
2021-02-17 14:05:00,68.82,68.85,68.78,68.78,440.0,56.452,56.4766,56.4192,56.4192,440.0
2021-02-17 14:10:00,68.73,68.81,68.73,68.81,274.0,56.3782,56.4438,56.3782,56.4438,274.0
2021-02-17 14:15:00,68.81,68.81,68.81,68.81,0.0,56.4438,56.4438,56.4438,56.4438,0.0
2021-02-17 14:20:00,68.79,68.87,68.79,68.83,400.0,56.4274,56.4931,56.4274,56.4602,400.0
2021-02-17 14:25:00,68.83,68.83,68.83,68.83,0.0,56.4602,56.4602,56.4602,56.4602,0.0
2021-02-17 14:30:00,68.81,68.81,68.81,68.81,200.0,56.4438,56.4438,56.4438,56.4438,200.0
2021-02-17 14:35:00,68.77,68.79,68.77,68.79,200.0,56.411,56.4274,56.411,56.4274,200.0
2021-02-17 14:40:00,68.88,68.88,68.82,68.82,300.0,56.5013,56.5013,56.452,56.452,300.0
2021-02-17 14:45:00,68.89,68.89,68.89,68.89,200.0,56.5095,56.5095,56.5095,56.5095,200.0
2021-02-17 14:50:00,68.98,68.98,68.98,68.98,100.0,56.5833,56.5833,56.5833,56.5833,100.0
2021-02-17 14:55:00,68.98,69.0,68.98,69.0,200.0,56.5833,56.5997,56.5833,56.5997,200.0
2021-02-17 15:00:00,69.0,69.0,69.0,69.0,100.0,56.5997,56.5997,56.5997,56.5997,100.0
2021-02-17 15:05:00,69.02,69.07,68.99,68.99,800.0,56.6161,56.6571,56.5915,56.5915,800.0
2021-02-17 15:10:00,68.89,68.93,68.89,68.9,400.0,56.5095,56.5423,56.5095,56.5177,400.0
2021-02-17 15:15:00,68.87,68.99,68.87,68.94,1793.0,56.4931,56.5915,56.4931,56.5505,1793.0
2021-02-17 15:20:00,68.93,68.96,68.85,68.93,794.0,56.5423,56.5669,56.4766,56.5423,794.0
2021-02-17 15:25:00,68.76,68.76,68.76,68.76,100.0,56.4028,56.4028,56.4028,56.4028,100.0
2021-02-17 15:30:00,68.62,68.62,68.62,68.62,100.0,56.288,56.288,56.288,56.288,100.0
2021-02-17 15:35:00,68.83,68.83,68.71,68.71,500.0,56.4602,56.4602,56.3618,56.3618,500.0
2021-02-17 15:40:00,68.8,68.93,68.8,68.83,300.0,56.4356,56.5423,56.4356,56.4602,300.0
2021-02-17 15:45:00,68.9,68.9,68.82,68.82,500.0,56.5177,56.5177,56.452,56.452,500.0
2021-02-17 15:50:00,68.8,68.82,68.71,68.71,1400.0,56.4356,56.452,56.3618,56.3618,1400.0
2021-02-17 15:55:00,68.72,68.83,68.72,68.74,1564.0,56.37,56.4602,56.37,56.3864,1564.0
2021-02-18 09:30:00,68.01,68.01,67.42,67.42,1225.0,55.7876,55.7876,55.3036,55.3036,1225.0
2021-02-18 09:35:00,68.32,68.32,68.32,68.32,100.0,56.0419,56.0419,56.0419,56.0419,100.0
2021-02-18 09:40:00,67.96,67.96,67.41,67.41,800.0,55.7466,55.7466,55.2954,55.2954,800.0
2021-02-18 09:45:00,67.53,67.8,67.53,67.75,2128.0,55.3939,55.6153,55.3939,55.5743,2128.0
2021-02-18 09:50:00,67.26,67.26,67.14,67.26,400.0,55.1724,55.1724,55.074,55.1724,400.0
2021-02-18 09:55:00,67.4,67.7,67.4,67.56,1500.0,55.2872,55.5333,55.2872,55.4185,1500.0
2021-02-18 10:00:00,67.45,67.45,67.1,67.1,700.0,55.3283,55.3283,55.0412,55.0412,700.0
2021-02-18 10:05:00,67.08,67.08,66.6,66.63,3759.0,55.0247,55.0247,54.631,54.6556,3759.0
2021-02-18 10:10:00,66.73,66.84,66.73,66.84,500.0,54.7376,54.8279,54.7376,54.8279,500.0
2021-02-18 10:15:00,66.22,66.36,66.1,66.1,1878.0,54.3193,54.4341,54.2209,54.2209,1878.0
2021-02-18 10:20:00,66.12,66.25,65.92,66.01,5425.0,54.2373,54.3439,54.0732,54.147,5425.0
2021-02-18 10:25:00,66.0,66.07,65.81,66.07,1829.0,54.1388,54.1963,53.983,54.1963,1829.0
2021-02-18 10:30:00,65.95,65.95,65.53,65.75,1400.0,54.0978,54.0978,53.7533,53.9338,1400.0
2021-02-18 10:35:00,66.03,66.51,66.03,66.36,5219.0,54.1634,54.5572,54.1634,54.4341,5219.0
2021-02-18 10:40:00,66.38,66.78,66.38,66.74,1000.0,54.4505,54.7787,54.4505,54.7458,1000.0
2021-02-18 10:45:00,66.57,66.66,66.57,66.66,300.0,54.6064,54.6802,54.6064,54.6802,300.0
2021-02-18 10:50:00,66.64,66.64,66.44,66.57,711.0,54.6638,54.6638,54.4998,54.6064,711.0
2021-02-18 10:55:00,66.62,66.62,66.35,66.35,300.0,54.6474,54.6474,54.4259,54.4259,300.0
2021-02-18 11:00:00,66.35,66.61,66.35,66.61,700.0,54.4259,54.6392,54.4259,54.6392,700.0
2021-02-18 11:05:00,66.53,66.53,66.43,66.43,410.0,54.5736,54.5736,54.4916,54.4916,410.0
2021-02-18 11:10:00,66.41,66.56,66.4,66.56,2425.0,54.4752,54.5982,54.467,54.5982,2425.0
2021-02-18 11:15:00,66.71,66.78,66.71,66.78,200.0,54.7212,54.7787,54.7212,54.7787,200.0
2021-02-18 11:20:00,66.71,67.07,66.71,67.04,900.0,54.7212,55.0165,54.7212,54.9919,900.0
2021-02-18 11:25:00,67.2,67.2,67.15,67.15,7600.0,55.1232,55.1232,55.0822,55.0822,7600.0
2021-02-18 11:30:00,67.0,67.0,66.88,66.9,345.0,54.9591,54.9591,54.8607,54.8771,345.0
2021-02-18 11:35:00,66.86,66.86,66.68,66.71,595.0,54.8443,54.8443,54.6966,54.7212,595.0
2021-02-18 11:40:00,66.68,66.68,66.67,66.67,200.0,54.6966,54.6966,54.6884,54.6884,200.0
2021-02-18 11:45:00,66.59,66.59,66.59,66.59,100.0,54.6228,54.6228,54.6228,54.6228,100.0
2021-02-18 11:50:00,66.69,66.73,66.68,66.69,600.0,54.7048,54.7376,54.6966,54.7048,600.0
2021-02-18 11:55:00,66.6,66.61,66.57,66.61,500.0,54.631,54.6392,54.6064,54.6392,500.0
2021-02-18 12:00:00,66.45,66.46,66.26,66.26,500.0,54.508,54.5162,54.3521,54.3521,500.0
2021-02-18 12:05:00,66.2,66.24,66.1,66.17,8400.0,54.3029,54.3357,54.2209,54.2783,8400.0
2021-02-18 12:10:00,66.0,66.0,66.0,66.0,634.0,54.1388,54.1388,54.1388,54.1388,634.0
2021-02-18 12:15:00,65.83,66.02,65.8,66.02,800.0,53.9994,54.1552,53.9748,54.1552,800.0
2021-02-18 12:20:00,66.17,66.17,66.13,66.14,400.0,54.2783,54.2783,54.2455,54.2537,400.0
2021-02-18 12:25:00,66.08,66.08,66.07,66.07,200.0,54.2045,54.2045,54.1963,54.1963,200.0
2021-02-18 12:30:00,66.0,66.0,66.0,66.0,600.0,54.1388,54.1388,54.1388,54.1388,600.0
2021-02-18 12:35:00,66.0,66.0,66.0,66.0,0.0,54.1388,54.1388,54.1388,54.1388,0.0
2021-02-18 12:40:00,66.23,66.23,66.18,66.18,200.0,54.3275,54.3275,54.2865,54.2865,200.0
2021-02-18 12:45:00,66.13,66.13,66.13,66.13,100.0,54.2455,54.2455,54.2455,54.2455,100.0
2021-02-18 12:50:00,66.12,66.12,65.93,65.93,300.0,54.2373,54.2373,54.0814,54.0814,300.0
2021-02-18 12:55:00,65.87,65.87,65.87,65.87,100.0,54.0322,54.0322,54.0322,54.0322,100.0
2021-02-18 13:00:00,65.75,65.76,65.63,65.63,1300.0,53.9338,53.942,53.8353,53.8353,1300.0
2021-02-18 13:05:00,65.61,65.7,65.61,65.65,800.0,53.8189,53.8928,53.8189,53.8517,800.0
2021-02-18 13:10:00,65.57,65.6,65.52,65.6,400.0,53.7861,53.8107,53.7451,53.8107,400.0
2021-02-18 13:15:00,65.6,65.6,65.6,65.6,0.0,53.8107,53.8107,53.8107,53.8107,0.0
2021-02-18 13:20:00,65.98,66.15,65.9,66.15,710.0,54.1224,54.2619,54.0568,54.2619,710.0
2021-02-18 13:25:00,66.12,66.12,66.12,66.12,100.0,54.2373,54.2373,54.2373,54.2373,100.0
2021-02-18 13:30:00,66.03,66.03,66.0,66.03,1208.0,54.1634,54.1634,54.1388,54.1634,1208.0
2021-02-18 13:35:00,66.06,66.06,65.9,65.9,737.0,54.1881,54.1881,54.0568,54.0568,737.0
2021-02-18 13:40:00,65.9,65.9,65.9,65.9,0.0,54.0568,54.0568,54.0568,54.0568,0.0
2021-02-18 13:45:00,65.9,65.9,65.9,65.9,0.0,54.0568,54.0568,54.0568,54.0568,0.0
2021-02-18 13:50:00,65.68,65.68,65.68,65.68,199.0,53.8763,53.8763,53.8763,53.8763,199.0
2021-02-18 13:55:00,65.5,65.52,65.5,65.52,550.0,53.7287,53.7451,53.7287,53.7451,550.0
2021-02-18 14:00:00,65.58,65.58,65.4,65.4,2134.0,53.7943,53.7943,53.6467,53.6467,2134.0
2021-02-18 14:05:00,65.46,65.46,65.43,65.43,500.0,53.6959,53.6959,53.6713,53.6713,500.0
2021-02-18 14:10:00,65.43,65.43,65.43,65.43,0.0,53.6713,53.6713,53.6713,53.6713,0.0
2021-02-18 14:15:00,65.44,65.46,65.44,65.46,300.0,53.6795,53.6959,53.6795,53.6959,300.0
2021-02-18 14:20:00,65.42,65.47,65.42,65.43,399.0,53.6631,53.7041,53.6631,53.6713,399.0
2021-02-18 14:25:00,65.35,65.4,65.14,65.24,8620.0,53.6057,53.6467,53.4334,53.5154,8620.0
2021-02-18 14:30:00,65.25,65.25,65.19,65.19,638.0,53.5236,53.5236,53.4744,53.4744,638.0
2021-02-18 14:35:00,65.08,65.08,64.88,64.88,3900.0,53.3842,53.3842,53.2201,53.2201,3900.0
2021-02-18 14:40:00,65.0,65.04,64.98,64.98,631.0,53.3186,53.3514,53.3021,53.3021,631.0
2021-02-18 14:45:00,64.95,64.99,64.95,64.97,403.0,53.2775,53.3103,53.2775,53.2939,403.0
2021-02-18 14:50:00,64.82,64.82,64.72,64.72,1269.0,53.1709,53.1709,53.0889,53.0889,1269.0
2021-02-18 14:55:00,64.93,64.93,64.93,64.93,107.0,53.2611,53.2611,53.2611,53.2611,107.0
2021-02-18 15:00:00,64.92,64.95,64.87,64.87,400.0,53.2529,53.2775,53.2119,53.2119,400.0
2021-02-18 15:05:00,65.03,65.09,65.03,65.06,400.0,53.3432,53.3924,53.3432,53.3678,400.0
2021-02-18 15:10:00,65.06,65.06,65.06,65.06,0.0,53.3678,53.3678,53.3678,53.3678,0.0
2021-02-18 15:15:00,64.91,64.92,64.91,64.92,300.0,53.2447,53.2529,53.2447,53.2529,300.0
2021-02-18 15:20:00,64.89,65.03,64.83,65.02,1200.0,53.2283,53.3432,53.1791,53.335,1200.0
2021-02-18 15:25:00,65.03,65.09,65.03,65.09,300.0,53.3432,53.3924,53.3432,53.3924,300.0
2021-02-18 15:30:00,65.27,65.28,65.22,65.28,600.0,53.54,53.5482,53.499,53.5482,600.0
2021-02-18 15:35:00,65.4,65.4,65.36,65.36,393.0,53.6467,53.6467,53.6139,53.6139,393.0
2021-02-18 15:40:00,65.36,65.45,65.35,65.4,1152.0,53.6139,53.6877,53.6057,53.6467,1152.0
2021-02-18 15:45:00,65.31,65.33,65.16,65.19,1154.0,53.5728,53.5892,53.4498,53.4744,1154.0
2021-02-18 15:50:00,65.17,65.2,65.1,65.2,3332.0,53.458,53.4826,53.4006,53.4826,3332.0
2021-02-18 15:55:00,65.27,65.34,65.01,65.01,3786.0,53.54,53.5974,53.3268,53.3268,3786.0
2021-02-19 09:30:00,66.34,66.34,66.34,66.34,100.0,54.4177,54.4177,54.4177,54.4177,100.0
2021-02-19 09:35:00,66.35,66.46,66.22,66.46,700.0,54.4259,54.5162,54.3193,54.5162,700.0
2021-02-19 09:40:00,66.17,66.18,65.86,66.18,944.0,54.2783,54.2865,54.024,54.2865,944.0
2021-02-19 09:45:00,66.18,66.18,66.18,66.18,0.0,54.2865,54.2865,54.2865,54.2865,0.0
2021-02-19 09:50:00,66.3,66.5,66.3,66.38,675.0,54.3849,54.549,54.3849,54.4505,675.0
2021-02-19 09:55:00,66.69,66.7,66.56,66.62,700.0,54.7048,54.713,54.5982,54.6474,700.0
2021-02-19 10:00:00,66.62,66.62,66.62,66.62,0.0,54.6474,54.6474,54.6474,54.6474,0.0
2021-02-19 10:05:00,66.41,66.44,66.41,66.44,1943.0,54.4752,54.4998,54.4752,54.4998,1943.0
2021-02-19 10:10:00,66.44,66.44,66.44,66.44,0.0,54.4998,54.4998,54.4998,54.4998,0.0
2021-02-19 10:15:00,66.64,66.77,66.64,66.77,300.0,54.6638,54.7705,54.6638,54.7705,300.0
2021-02-19 10:20:00,66.91,66.91,66.7,66.7,2499.0,54.8853,54.8853,54.713,54.713,2499.0
2021-02-19 10:25:00,66.81,66.81,66.81,66.81,100.0,54.8033,54.8033,54.8033,54.8033,100.0
2021-02-19 10:30:00,66.49,66.58,66.49,66.57,600.0,54.5408,54.6146,54.5408,54.6064,600.0
2021-02-19 10:35:00,66.55,66.56,66.35,66.35,350.0,54.59,54.5982,54.4259,54.4259,350.0
2021-02-19 10:40:00,66.34,66.34,66.15,66.21,800.0,54.4177,54.4177,54.2619,54.3111,800.0
2021-02-19 10:45:00,66.15,66.15,65.98,66.0,1187.0,54.2619,54.2619,54.1224,54.1388,1187.0
2021-02-19 10:50:00,65.77,65.77,65.77,65.77,100.0,53.9502,53.9502,53.9502,53.9502,100.0
2021-02-19 10:55:00,65.77,65.77,65.77,65.77,0.0,53.9502,53.9502,53.9502,53.9502,0.0
2021-02-19 11:00:00,65.98,66.04,65.8,65.8,600.0,54.1224,54.1716,53.9748,53.9748,600.0
2021-02-19 11:05:00,65.75,66.06,65.75,66.06,1840.0,53.9338,54.1881,53.9338,54.1881,1840.0
2021-02-19 11:10:00,66.09,66.16,66.05,66.14,1200.0,54.2127,54.2701,54.1799,54.2537,1200.0
2021-02-19 11:15:00,66.14,66.14,66.05,66.05,1035.0,54.2537,54.2537,54.1799,54.1799,1035.0
2021-02-19 11:20:00,66.02,66.02,65.94,65.94,200.0,54.1552,54.1552,54.0896,54.0896,200.0
2021-02-19 11:25:00,65.87,65.92,65.87,65.9,500.0,54.0322,54.0732,54.0322,54.0568,500.0
2021-02-19 11:30:00,65.85,65.85,65.83,65.83,300.0,54.0158,54.0158,53.9994,53.9994,300.0
2021-02-19 11:35:00,66.05,66.05,66.0,66.02,300.0,54.1799,54.1799,54.1388,54.1552,300.0
2021-02-19 11:40:00,65.9,66.0,65.86,65.94,800.0,54.0568,54.1388,54.024,54.0896,800.0
2021-02-19 11:45:00,65.85,65.85,65.8,65.8,200.0,54.0158,54.0158,53.9748,53.9748,200.0
2021-02-19 11:50:00,65.88,65.88,65.85,65.85,300.0,54.0404,54.0404,54.0158,54.0158,300.0
2021-02-19 11:55:00,65.82,65.85,65.82,65.83,300.0,53.9912,54.0158,53.9912,53.9994,300.0
2021-02-19 12:00:00,65.8,65.92,65.8,65.85,600.0,53.9748,54.0732,53.9748,54.0158,600.0
2021-02-19 12:05:00,65.83,65.84,65.83,65.84,200.0,53.9994,54.0076,53.9994,54.0076,200.0
2021-02-19 12:10:00,65.82,65.95,65.82,65.95,400.0,53.9912,54.0978,53.9912,54.0978,400.0
2021-02-19 12:15:00,65.95,65.95,65.95,65.95,0.0,54.0978,54.0978,54.0978,54.0978,0.0
2021-02-19 12:20:00,65.95,66.01,65.95,66.01,300.0,54.0978,54.147,54.0978,54.147,300.0
2021-02-19 12:25:00,66.0,66.0,65.82,65.82,400.0,54.1388,54.1388,53.9912,53.9912,400.0
2021-02-19 12:30:00,65.9,65.9,65.89,65.89,300.0,54.0568,54.0568,54.0486,54.0486,300.0
2021-02-19 12:35:00,65.89,65.89,65.89,65.89,0.0,54.0486,54.0486,54.0486,54.0486,0.0
2021-02-19 12:40:00,65.63,65.63,65.48,65.54,714.0,53.8353,53.8353,53.7123,53.7615,714.0
2021-02-19 12:45:00,65.49,65.83,65.49,65.83,400.0,53.7205,53.9994,53.7205,53.9994,400.0
2021-02-19 12:50:00,65.78,65.78,65.64,65.64,900.0,53.9584,53.9584,53.8435,53.8435,900.0
2021-02-19 12:55:00,65.7,65.85,65.7,65.84,400.0,53.8928,54.0158,53.8928,54.0076,400.0
2021-02-19 13:00:00,65.82,65.82,65.65,65.65,400.0,53.9912,53.9912,53.8517,53.8517,400.0
2021-02-19 13:05:00,65.71,65.71,65.7,65.7,390.0,53.901,53.901,53.8928,53.8928,390.0
2021-02-19 13:10:00,65.73,65.73,65.65,65.65,400.0,53.9174,53.9174,53.8517,53.8517,400.0
2021-02-19 13:15:00,65.63,65.69,65.63,65.69,300.0,53.8353,53.8845,53.8353,53.8845,300.0
2021-02-19 13:20:00,66.0,66.0,65.97,65.97,200.0,54.1388,54.1388,54.1142,54.1142,200.0
2021-02-19 13:25:00,65.94,65.95,65.93,65.95,507.0,54.0896,54.0978,54.0814,54.0978,507.0
2021-02-19 13:30:00,65.93,65.95,65.9,65.95,600.0,54.0814,54.0978,54.0568,54.0978,600.0
2021-02-19 13:35:00,65.89,66.01,65.89,66.01,300.0,54.0486,54.147,54.0486,54.147,300.0
2021-02-19 13:40:00,66.01,66.02,66.01,66.01,300.0,54.147,54.1552,54.147,54.147,300.0
2021-02-19 13:45:00,65.89,65.92,65.89,65.92,600.0,54.0486,54.0732,54.0486,54.0732,600.0
2021-02-19 13:50:00,65.89,65.92,65.88,65.89,400.0,54.0486,54.0732,54.0404,54.0486,400.0
2021-02-19 13:55:00,66.02,66.11,65.98,65.98,500.0,54.1552,54.2291,54.1224,54.1224,500.0
2021-02-19 14:00:00,65.99,65.99,65.99,65.99,100.0,54.1306,54.1306,54.1306,54.1306,100.0
2021-02-19 14:05:00,65.93,65.93,65.81,65.81,400.0,54.0814,54.0814,53.983,53.983,400.0
2021-02-19 14:10:00,65.83,65.83,65.75,65.76,400.0,53.9994,53.9994,53.9338,53.942,400.0
2021-02-19 14:15:00,65.82,65.9,65.8,65.9,1133.0,53.9912,54.0568,53.9748,54.0568,1133.0
2021-02-19 14:20:00,65.6,65.6,65.6,65.6,200.0,53.8107,53.8107,53.8107,53.8107,200.0
2021-02-19 14:25:00,65.61,65.64,65.5,65.5,2061.0,53.8189,53.8435,53.7287,53.7287,2061.0
2021-02-19 14:30:00,65.5,65.52,65.49,65.52,300.0,53.7287,53.7451,53.7205,53.7451,300.0
2021-02-19 14:35:00,65.44,65.45,65.35,65.45,700.0,53.6795,53.6877,53.6057,53.6877,700.0
2021-02-19 14:40:00,65.41,65.41,65.36,65.36,750.0,53.6549,53.6549,53.6139,53.6139,750.0
2021-02-19 14:45:00,65.42,65.42,65.42,65.42,100.0,53.6631,53.6631,53.6631,53.6631,100.0
2021-02-19 14:50:00,65.41,65.41,65.41,65.41,300.0,53.6549,53.6549,53.6549,53.6549,300.0
2021-02-19 14:55:00,65.37,65.54,65.37,65.54,808.0,53.6221,53.7615,53.6221,53.7615,808.0
2021-02-19 15:00:00,65.62,65.78,65.62,65.78,1200.0,53.8271,53.9584,53.8271,53.9584,1200.0
2021-02-19 15:05:00,65.76,65.78,65.61,65.61,900.0,53.942,53.9584,53.8189,53.8189,900.0
2021-02-19 15:10:00,65.51,65.53,65.46,65.46,900.0,53.7369,53.7533,53.6959,53.6959,900.0
2021-02-19 15:15:00,65.49,65.49,65.46,65.46,600.0,53.7205,53.7205,53.6959,53.6959,600.0
2021-02-19 15:20:00,65.4,65.41,65.32,65.32,400.0,53.6467,53.6549,53.581,53.581,400.0
2021-02-19 15:25:00,65.29,65.34,65.21,65.22,1300.0,53.5564,53.5974,53.4908,53.499,1300.0
2021-02-19 15:30:00,65.21,65.47,65.21,65.47,1600.0,53.4908,53.7041,53.4908,53.7041,1600.0
2021-02-19 15:35:00,65.59,65.85,65.59,65.83,700.0,53.8025,54.0158,53.8025,53.9994,700.0
2021-02-19 15:40:00,65.73,65.75,65.62,65.62,1896.0,53.9174,53.9338,53.8271,53.8271,1896.0
2021-02-19 15:45:00,65.6,65.65,65.57,65.57,800.0,53.8107,53.8517,53.7861,53.7861,800.0
2021-02-19 15:50:00,65.51,65.52,65.38,65.52,3880.0,53.7369,53.7451,53.6303,53.7451,3880.0
2021-02-19 15:55:00,65.41,65.62,65.27,65.62,8590.0,53.6549,53.8271,53.54,53.8271,8590.0
2021-02-22 09:30:00,66.81,67.76,66.46,67.53,824.0,54.8033,55.5825,54.5162,55.3939,824.0
2021-02-22 09:35:00,67.55,68.31,67.55,68.31,2454.0,55.4103,56.0337,55.4103,56.0337,2454.0
2021-02-22 09:40:00,68.36,68.36,67.88,68.0,1309.0,56.0747,56.0747,55.681,55.7794,1309.0
2021-02-22 09:45:00,68.34,68.51,68.28,68.46,2500.0,56.0583,56.1978,56.0091,56.1567,2500.0
2021-02-22 09:50:00,68.37,68.37,67.81,68.18,2900.0,56.0829,56.0829,55.6236,55.9271,2900.0
2021-02-22 09:55:00,67.96,68.31,67.96,68.16,3100.0,55.7466,56.0337,55.7466,55.9107,3100.0
2021-02-22 10:00:00,68.3,68.32,68.08,68.25,1200.0,56.0255,56.0419,55.845,55.9845,1200.0
2021-02-22 10:05:00,68.31,68.88,68.27,68.88,2850.0,56.0337,56.5013,56.0009,56.5013,2850.0
2021-02-22 10:10:00,68.75,69.31,68.75,69.26,6657.0,56.3946,56.854,56.3946,56.813,6657.0
2021-02-22 10:15:00,69.27,69.69,69.25,69.49,4600.0,56.8212,57.1657,56.8048,57.0016,4600.0
2021-02-22 10:20:00,69.4,69.71,69.3,69.59,3400.0,56.9278,57.1821,56.8458,57.0837,3400.0
2021-02-22 10:25:00,69.59,69.59,69.35,69.48,3900.0,57.0837,57.0837,56.8868,56.9934,3900.0
2021-02-22 10:30:00,69.48,69.68,69.35,69.44,1400.0,56.9934,57.1575,56.8868,56.9606,1400.0
2021-02-22 10:35:00,69.35,69.49,69.2,69.31,2689.0,56.8868,57.0016,56.7637,56.854,2689.0
2021-02-22 10:40:00,69.37,69.58,69.37,69.47,1500.0,56.9032,57.0755,56.9032,56.9852,1500.0
2021-02-22 10:45:00,69.44,69.6,69.39,69.47,1656.0,56.9606,57.0919,56.9196,56.9852,1656.0
2021-02-22 10:50:00,69.45,70.17,69.41,69.99,3625.0,56.9688,57.5594,56.936,57.4118,3625.0
2021-02-22 10:55:00,69.76,69.9,69.76,69.8,2600.0,57.2231,57.3379,57.2231,57.2559,2600.0
2021-02-22 11:00:00,69.62,69.71,69.35,69.48,4172.0,57.1083,57.1821,56.8868,56.9934,4172.0
2021-02-22 11:05:00,69.5,69.59,69.13,69.17,4400.0,57.0098,57.0837,56.7063,56.7391,4400.0
2021-02-22 11:10:00,69.24,69.24,68.94,69.04,3432.0,56.7966,56.7966,56.5505,56.6325,3432.0
2021-02-22 11:15:00,69.02,69.28,68.99,69.27,2000.0,56.6161,56.8294,56.5915,56.8212,2000.0
2021-02-22 11:20:00,69.32,69.67,69.29,69.52,2700.0,56.8622,57.1493,56.8376,57.0262,2700.0
2021-02-22 11:25:00,69.51,69.51,69.26,69.26,1600.0,57.018,57.018,56.813,56.813,1600.0
2021-02-22 11:30:00,69.27,69.46,69.17,69.17,2600.0,56.8212,56.977,56.7391,56.7391,2600.0
2021-02-22 11:35:00,69.11,69.3,68.95,69.24,4935.0,56.6899,56.8458,56.5587,56.7966,4935.0
2021-02-22 11:40:00,69.31,69.37,69.11,69.11,1002.0,56.854,56.9032,56.6899,56.6899,1002.0
2021-02-22 11:45:00,68.99,69.24,68.99,69.24,500.0,56.5915,56.7966,56.5915,56.7966,500.0
2021-02-22 11:50:00,69.32,69.77,69.32,69.72,1090.0,56.8622,57.2313,56.8622,57.1903,1090.0
2021-02-22 11:55:00,69.74,69.81,69.72,69.72,1600.0,57.2067,57.2641,57.1903,57.1903,1600.0
2021-02-22 12:00:00,69.51,69.81,69.51,69.81,1500.0,57.018,57.2641,57.018,57.2641,1500.0
2021-02-22 12:05:00,69.81,70.03,69.7,69.97,4806.0,57.2641,57.4446,57.1739,57.3954,4806.0
2021-02-22 12:10:00,70.1,70.37,70.1,70.37,661.0,57.502,57.7235,57.502,57.7235,661.0
2021-02-22 12:15:00,70.42,70.42,69.94,69.94,1800.0,57.7645,57.7645,57.3708,57.3708,1800.0
2021-02-22 12:20:00,69.85,69.85,69.5,69.51,500.0,57.2969,57.2969,57.0098,57.018,500.0
2021-02-22 12:25:00,69.69,70.01,69.69,69.96,1500.0,57.1657,57.4282,57.1657,57.3872,1500.0
2021-02-22 12:30:00,70.05,70.17,69.93,70.17,6120.0,57.461,57.5594,57.3626,57.5594,6120.0
2021-02-22 12:35:00,70.07,70.32,69.95,70.25,1688.0,57.4774,57.6825,57.379,57.625,1688.0
2021-02-22 12:40:00,70.28,70.34,70.19,70.19,800.0,57.6497,57.6989,57.5758,57.5758,800.0
2021-02-22 12:45:00,70.07,70.07,69.81,69.81,600.0,57.4774,57.4774,57.2641,57.2641,600.0
2021-02-22 12:50:00,70.16,70.17,70.03,70.03,1600.0,57.5512,57.5594,57.4446,57.4446,1600.0
2021-02-22 12:55:00,70.06,70.2,70.06,70.2,1400.0,57.4692,57.584,57.4692,57.584,1400.0
2021-02-22 13:00:00,70.07,70.07,70.07,70.07,100.0,57.4774,57.4774,57.4774,57.4774,100.0
2021-02-22 13:05:00,69.97,70.07,69.97,69.97,1200.0,57.3954,57.4774,57.3954,57.3954,1200.0
2021-02-22 13:10:00,70.0,70.17,69.97,70.17,900.0,57.42,57.5594,57.3954,57.5594,900.0
2021-02-22 13:15:00,70.12,70.43,70.12,70.33,1855.0,57.5184,57.7727,57.5184,57.6907,1855.0
2021-02-22 13:20:00,70.27,70.37,70.16,70.18,1000.0,57.6415,57.7235,57.5512,57.5676,1000.0
2021-02-22 13:25:00,70.25,70.32,70.21,70.26,1591.0,57.625,57.6825,57.5922,57.6333,1591.0
2021-02-22 13:30:00,70.31,70.33,70.25,70.25,1200.0,57.6743,57.6907,57.625,57.625,1200.0
2021-02-22 13:35:00,70.09,70.18,70.05,70.18,900.0,57.4938,57.5676,57.461,57.5676,900.0
2021-02-22 13:40:00,70.08,70.08,69.98,69.98,1700.0,57.4856,57.4856,57.4036,57.4036,1700.0
2021-02-22 13:45:00,69.9,70.6,69.89,70.48,1100.0,57.3379,57.9121,57.3297,57.8137,1100.0
2021-02-22 13:50:00,70.5,70.78,70.49,70.73,1750.0,57.8301,58.0598,57.8219,58.0188,1750.0
2021-02-22 13:55:00,70.58,70.73,70.58,70.63,2012.0,57.8957,58.0188,57.8957,57.9368,2012.0
2021-02-22 14:00:00,70.6,70.61,70.45,70.45,400.0,57.9121,57.9204,57.7891,57.7891,400.0
2021-02-22 14:05:00,70.47,70.47,70.35,70.35,500.0,57.8055,57.8055,57.7071,57.7071,500.0
2021-02-22 14:10:00,70.39,70.39,70.06,70.09,600.0,57.7399,57.7399,57.4692,57.4938,600.0
2021-02-22 14:15:00,70.18,70.27,70.03,70.03,1000.0,57.5676,57.6415,57.4446,57.4446,1000.0
2021-02-22 14:20:00,70.1,70.11,70.04,70.04,600.0,57.502,57.5102,57.4528,57.4528,600.0
2021-02-22 14:25:00,70.26,70.33,70.23,70.33,700.0,57.6333,57.6907,57.6086,57.6907,700.0
2021-02-22 14:30:00,70.44,70.44,70.43,70.43,400.0,57.7809,57.7809,57.7727,57.7727,400.0
2021-02-22 14:35:00,70.5,70.5,70.33,70.36,1600.0,57.8301,57.8301,57.6907,57.7153,1600.0
2021-02-22 14:40:00,70.3,70.35,70.18,70.2,1190.0,57.6661,57.7071,57.5676,57.584,1190.0
2021-02-22 14:45:00,70.19,70.19,69.72,69.72,2400.0,57.5758,57.5758,57.1903,57.1903,2400.0
2021-02-22 14:50:00,69.64,69.75,69.64,69.7,1100.0,57.1247,57.2149,57.1247,57.1739,1100.0
2021-02-22 14:55:00,69.75,69.84,69.73,69.73,2851.0,57.2149,57.2887,57.1985,57.1985,2851.0
2021-02-22 15:00:00,69.8,69.8,69.59,69.59,1700.0,57.2559,57.2559,57.0837,57.0837,1700.0
2021-02-22 15:05:00,69.59,69.59,69.39,69.41,1710.0,57.0837,57.0837,56.9196,56.936,1710.0
2021-02-22 15:10:00,69.53,69.79,69.51,69.69,3223.0,57.0344,57.2477,57.018,57.1657,3223.0
2021-02-22 15:15:00,69.72,69.81,69.61,69.62,2426.0,57.1903,57.2641,57.1001,57.1083,2426.0
2021-02-22 15:20:00,69.62,69.62,69.3,69.3,1400.0,57.1083,57.1083,56.8458,56.8458,1400.0
2021-02-22 15:25:00,69.28,69.28,68.91,68.91,3101.0,56.8294,56.8294,56.5259,56.5259,3101.0
2021-02-22 15:30:00,68.82,69.26,68.72,69.11,2000.0,56.452,56.813,56.37,56.6899,2000.0
2021-02-22 15:35:00,69.12,69.12,68.87,68.89,1000.0,56.6981,56.6981,56.4931,56.5095,1000.0
2021-02-22 15:40:00,68.86,69.03,68.78,68.94,1600.0,56.4849,56.6243,56.4192,56.5505,1600.0
2021-02-22 15:45:00,69.1,69.1,68.92,68.98,2230.0,56.6817,56.6817,56.5341,56.5833,2230.0
2021-02-22 15:50:00,68.96,68.97,68.62,68.62,2650.0,56.5669,56.5751,56.288,56.288,2650.0
2021-02-22 15:55:00,68.49,68.67,68.41,68.44,7700.0,56.1813,56.329,56.1157,56.1403,7700.0
2021-02-23 09:30:00,67.05,67.76,64.98,65.0,6492.0,55.0001,55.5825,53.3021,53.3186,6492.0
2021-02-23 09:35:00,64.91,65.29,64.3,64.3,2200.0,53.2447,53.5564,52.7444,52.7444,2200.0
2021-02-23 09:40:00,64.32,64.53,63.32,63.67,3500.0,52.7608,52.933,51.9405,52.2276,3500.0
2021-02-23 09:45:00,63.61,63.69,63.26,63.26,4000.0,52.1784,52.244,51.8913,51.8913,4000.0
2021-02-23 09:50:00,63.29,65.79,63.29,65.79,2050.0,51.9159,53.9666,51.9159,53.9666,2050.0
2021-02-23 09:55:00,66.13,67.5,66.13,67.5,5300.0,54.2455,55.3693,54.2455,55.3693,5300.0
2021-02-23 10:00:00,67.8,68.6,67.2,68.28,3251.0,55.6153,56.2716,55.1232,56.0091,3251.0
2021-02-23 10:05:00,68.74,69.88,68.55,69.28,4195.0,56.3864,57.3215,56.2306,56.8294,4195.0
2021-02-23 10:10:00,69.99,70.69,69.68,70.6,6899.0,57.4118,57.986,57.1575,57.9121,6899.0
2021-02-23 10:15:00,70.62,70.72,69.99,70.01,4300.0,57.9286,58.0106,57.4118,57.4282,4300.0
2021-02-23 10:20:00,69.75,70.7,69.75,70.7,2320.0,57.2149,57.9942,57.2149,57.9942,2320.0
2021-02-23 10:25:00,70.82,71.25,70.51,70.58,2331.0,58.0926,58.4453,57.8383,57.8957,2331.0
2021-02-23 10:30:00,70.66,70.86,69.14,69.35,3550.0,57.9614,58.1254,56.7145,56.8868,3550.0
2021-02-23 10:35:00,69.54,69.54,68.44,68.58,1600.0,57.0426,57.0426,56.1403,56.2552,1600.0
2021-02-23 10:40:00,69.01,69.55,69.01,69.55,1254.0,56.6079,57.0508,56.6079,57.0508,1254.0
2021-02-23 10:45:00,69.62,70.03,69.62,69.78,800.0,57.1083,57.4446,57.1083,57.2395,800.0
2021-02-23 10:50:00,69.79,69.79,69.1,69.21,1100.0,57.2477,57.2477,56.6817,56.772,1100.0
2021-02-23 10:55:00,69.14,69.14,68.58,68.58,1800.0,56.7145,56.7145,56.2552,56.2552,1800.0
2021-02-23 11:00:00,68.85,69.26,68.83,69.26,1500.0,56.4766,56.813,56.4602,56.813,1500.0
2021-02-23 11:05:00,69.15,69.15,68.52,68.83,1079.0,56.7227,56.7227,56.206,56.4602,1079.0
2021-02-23 11:10:00,68.64,68.64,68.16,68.16,1500.0,56.3044,56.3044,55.9107,55.9107,1500.0
2021-02-23 11:15:00,68.21,68.38,67.88,68.06,700.0,55.9517,56.0911,55.681,55.8286,700.0
2021-02-23 11:20:00,68.11,68.25,67.93,68.18,1650.0,55.8696,55.9845,55.722,55.9271,1650.0
2021-02-23 11:25:00,68.21,69.05,68.21,69.05,1300.0,55.9517,56.6407,55.9517,56.6407,1300.0
2021-02-23 11:30:00,68.98,69.62,68.96,69.52,3708.0,56.5833,57.1083,56.5669,57.0262,3708.0
2021-02-23 11:35:00,69.48,69.77,69.47,69.71,1972.0,56.9934,57.2313,56.9852,57.1821,1972.0
2021-02-23 11:40:00,69.8,69.8,69.02,69.02,2392.0,57.2559,57.2559,56.6161,56.6161,2392.0
2021-02-23 11:45:00,69.08,69.08,68.76,68.76,400.0,56.6653,56.6653,56.4028,56.4028,400.0
2021-02-23 11:50:00,68.8,69.01,68.8,68.98,1000.0,56.4356,56.6079,56.4356,56.5833,1000.0
2021-02-23 11:55:00,68.92,69.01,68.71,68.89,1032.0,56.5341,56.6079,56.3618,56.5095,1032.0
2021-02-23 12:00:00,68.98,69.33,68.77,69.27,1000.0,56.5833,56.8704,56.411,56.8212,1000.0
2021-02-23 12:05:00,69.42,69.85,69.42,69.71,1200.0,56.9442,57.2969,56.9442,57.1821,1200.0
2021-02-23 12:10:00,69.6,70.0,69.6,69.83,1291.0,57.0919,57.42,57.0919,57.2805,1291.0
2021-02-23 12:15:00,70.0,70.09,70.0,70.07,300.0,57.42,57.4938,57.42,57.4774,300.0
2021-02-23 12:20:00,69.99,70.0,69.74,69.89,574.0,57.4118,57.42,57.2067,57.3297,574.0
2021-02-23 12:25:00,69.87,70.17,69.81,70.17,1900.0,57.3133,57.5594,57.2641,57.5594,1900.0
2021-02-23 12:30:00,70.24,70.84,70.22,70.81,3458.0,57.6168,58.109,57.6004,58.0844,3458.0
2021-02-23 12:35:00,70.77,70.77,70.55,70.55,700.0,58.0516,58.0516,57.8711,57.8711,700.0
2021-02-23 12:40:00,70.6,70.93,70.55,70.88,1937.0,57.9121,58.1828,57.8711,58.1418,1937.0
2021-02-23 12:45:00,71.0,71.2,70.89,70.89,2140.0,58.2403,58.4043,58.15,58.15,2140.0
2021-02-23 12:50:00,70.87,71.4,70.87,71.22,9210.0,58.1336,58.5684,58.1336,58.4207,9210.0
2021-02-23 12:55:00,71.3,71.31,70.74,70.77,5523.0,58.4863,58.4946,58.027,58.0516,5523.0
2021-02-23 13:00:00,70.79,70.99,70.57,70.99,3907.0,58.068,58.2321,57.8875,58.2321,3907.0
2021-02-23 13:05:00,71.01,71.01,70.48,70.51,1638.0,58.2485,58.2485,57.8137,57.8383,1638.0
2021-02-23 13:10:00,70.38,70.54,70.12,70.4,1505.0,57.7317,57.8629,57.5184,57.7481,1505.0
2021-02-23 13:15:00,70.46,70.46,70.24,70.46,900.0,57.7973,57.7973,57.6168,57.7973,900.0
2021-02-23 13:20:00,70.37,70.37,70.27,70.33,1100.0,57.7235,57.7235,57.6415,57.6907,1100.0
2021-02-23 13:25:00,70.4,70.4,70.4,70.4,100.0,57.7481,57.7481,57.7481,57.7481,100.0
2021-02-23 13:30:00,70.19,70.24,70.06,70.21,800.0,57.5758,57.6168,57.4692,57.5922,800.0
2021-02-23 13:35:00,70.21,70.52,70.18,70.52,500.0,57.5922,57.8465,57.5676,57.8465,500.0
2021-02-23 13:40:00,70.47,70.47,70.28,70.28,400.0,57.8055,57.8055,57.6497,57.6497,400.0
2021-02-23 13:45:00,70.34,70.34,69.89,69.89,700.0,57.6989,57.6989,57.3297,57.3297,700.0
2021-02-23 13:50:00,69.85,69.91,69.71,69.75,800.0,57.2969,57.3462,57.1821,57.2149,800.0
2021-02-23 13:55:00,69.74,69.91,69.74,69.91,25227.0,57.2067,57.3462,57.2067,57.3462,25227.0
2021-02-23 14:00:00,69.83,70.0,69.69,69.69,7600.0,57.2805,57.42,57.1657,57.1657,7600.0
2021-02-23 14:05:00,69.61,69.89,69.61,69.7,1000.0,57.1001,57.3297,57.1001,57.1739,1000.0
2021-02-23 14:10:00,69.89,69.89,69.76,69.84,900.0,57.3297,57.3297,57.2231,57.2887,900.0
2021-02-23 14:15:00,69.85,70.2,69.77,70.2,900.0,57.2969,57.584,57.2313,57.584,900.0
2021-02-23 14:20:00,70.41,70.51,70.2,70.51,8800.0,57.7563,57.8383,57.584,57.8383,8800.0
2021-02-23 14:25:00,70.44,70.56,70.13,70.41,8989.0,57.7809,57.8793,57.5266,57.7563,8989.0
2021-02-23 14:30:00,70.4,70.46,70.33,70.33,600.0,57.7481,57.7973,57.6907,57.6907,600.0
2021-02-23 14:35:00,70.0,70.25,69.91,70.25,11985.0,57.42,57.625,57.3462,57.625,11985.0
2021-02-23 14:40:00,70.17,70.6,70.16,70.45,10997.0,57.5594,57.9121,57.5512,57.7891,10997.0
2021-02-23 14:45:00,70.55,70.65,70.55,70.65,300.0,57.8711,57.9532,57.8711,57.9532,300.0
2021-02-23 14:50:00,70.44,70.44,70.21,70.35,1700.0,57.7809,57.7809,57.5922,57.7071,1700.0
2021-02-23 14:55:00,70.31,70.34,70.11,70.26,1100.0,57.6743,57.6989,57.5102,57.6333,1100.0
2021-02-23 15:00:00,70.19,70.19,70.17,70.17,400.0,57.5758,57.5758,57.5594,57.5594,400.0
2021-02-23 15:05:00,70.29,70.37,70.26,70.28,1000.0,57.6579,57.7235,57.6333,57.6497,1000.0
2021-02-23 15:10:00,70.43,70.43,70.29,70.33,800.0,57.7727,57.7727,57.6579,57.6907,800.0
2021-02-23 15:15:00,70.34,70.41,70.27,70.31,1200.0,57.6989,57.7563,57.6415,57.6743,1200.0
2021-02-23 15:20:00,70.23,70.32,70.12,70.21,2924.0,57.6086,57.6825,57.5184,57.5922,2924.0
2021-02-23 15:25:00,70.3,70.59,70.3,70.44,1961.0,57.6661,57.9039,57.6661,57.7809,1961.0
2021-02-23 15:30:00,70.57,70.75,70.53,70.75,1900.0,57.8875,58.0352,57.8547,58.0352,1900.0
2021-02-23 15:35:00,70.8,71.03,70.8,70.94,3905.0,58.0762,58.2649,58.0762,58.191,3905.0
2021-02-23 15:40:00,70.96,71.02,70.52,70.58,16577.0,58.2075,58.2567,57.8465,57.8957,16577.0
2021-02-23 15:45:00,70.52,70.85,70.52,70.57,3000.0,57.8465,58.1172,57.8465,57.8875,3000.0
2021-02-23 15:50:00,70.59,70.77,70.55,70.77,5701.0,57.9039,58.0516,57.8711,58.0516,5701.0
2021-02-23 15:55:00,70.77,71.04,70.77,71.04,5838.0,58.0516,58.2731,58.0516,58.2731,5838.0
2021-02-24 09:30:00,71.5,72.3,70.89,72.1,4455.0,58.6504,59.3066,58.15,59.1426,4455.0
2021-02-24 09:35:00,72.44,72.55,71.25,71.25,1500.0,59.4215,59.5117,58.4453,58.4453,1500.0
2021-02-24 09:40:00,71.71,72.29,71.71,72.13,1000.0,58.8227,59.2984,58.8227,59.1672,1000.0
2021-02-24 09:45:00,72.75,73.79,72.68,73.79,2951.0,59.6758,60.5289,59.6183,60.5289,2951.0
2021-02-24 09:50:00,74.0,74.14,73.8,74.0,5447.0,60.7011,60.816,60.5371,60.7011,5447.0
2021-02-24 09:55:00,74.18,74.18,73.72,73.97,5863.0,60.8488,60.8488,60.4714,60.6765,5863.0
2021-02-24 10:00:00,74.1,74.1,73.81,73.88,2600.0,60.7831,60.7831,60.5453,60.6027,2600.0
2021-02-24 10:05:00,74.06,74.43,73.5,73.5,2300.0,60.7503,61.0538,60.291,60.291,2300.0
2021-02-24 10:10:00,73.79,74.0,73.5,74.0,2951.0,60.5289,60.7011,60.291,60.7011,2951.0
2021-02-24 10:15:00,73.99,74.54,73.98,74.25,8397.0,60.6929,61.1441,60.6847,60.9062,8397.0
2021-02-24 10:20:00,74.25,74.25,73.94,74.24,2893.0,60.9062,60.9062,60.6519,60.898,2893.0
2021-02-24 10:25:00,74.25,74.25,73.77,73.77,8958.0,60.9062,60.9062,60.5125,60.5125,8958.0
2021-02-24 10:30:00,73.85,74.01,73.66,73.66,2800.0,60.5781,60.7093,60.4222,60.4222,2800.0
2021-02-24 10:35:00,73.89,74.01,73.73,73.97,900.0,60.6109,60.7093,60.4796,60.6765,900.0
2021-02-24 10:40:00,74.14,74.14,74.03,74.03,5937.0,60.816,60.816,60.7257,60.7257,5937.0
2021-02-24 10:45:00,74.02,74.02,73.56,73.69,1200.0,60.7175,60.7175,60.3402,60.4468,1200.0
2021-02-24 10:50:00,73.89,73.99,73.8,73.97,800.0,60.6109,60.6929,60.5371,60.6765,800.0
2021-02-24 10:55:00,73.96,73.96,73.84,73.95,2600.0,60.6683,60.6683,60.5699,60.6601,2600.0
2021-02-24 11:00:00,73.92,74.12,73.9,74.05,4235.0,60.6355,60.7996,60.6191,60.7421,4235.0
2021-02-24 11:05:00,74.05,74.28,73.94,74.23,5443.0,60.7421,60.9308,60.6519,60.8898,5443.0
2021-02-24 11:10:00,74.2,74.37,74.14,74.37,600.0,60.8652,61.0046,60.816,61.0046,600.0
2021-02-24 11:15:00,74.33,74.35,74.1,74.11,2354.0,60.9718,60.9882,60.7831,60.7914,2354.0
2021-02-24 11:20:00,74.03,74.06,73.92,74.05,500.0,60.7257,60.7503,60.6355,60.7421,500.0
2021-02-24 11:25:00,74.14,74.14,74.01,74.01,400.0,60.816,60.816,60.7093,60.7093,400.0
2021-02-24 11:30:00,73.8,73.9,73.78,73.78,2828.0,60.5371,60.6191,60.5207,60.5207,2828.0
2021-02-24 11:35:00,73.9,74.0,73.85,73.9,5099.0,60.6191,60.7011,60.5781,60.6191,5099.0
2021-02-24 11:40:00,73.88,73.88,73.35,73.35,792.0,60.6027,60.6027,60.1679,60.1679,792.0
2021-02-24 11:45:00,73.25,73.25,72.8,73.11,1490.0,60.0859,60.0859,59.7168,59.9711,1490.0
2021-02-24 11:50:00,73.21,73.21,72.73,72.8,1708.0,60.0531,60.0531,59.6594,59.7168,1708.0
2021-02-24 11:55:00,73.13,73.13,73.05,73.05,700.0,59.9875,59.9875,59.9218,59.9218,700.0
2021-02-24 12:00:00,73.18,73.39,73.17,73.39,1400.0,60.0285,60.2007,60.0203,60.2007,1400.0
2021-02-24 12:05:00,73.45,73.7,73.37,73.6,2805.0,60.25,60.455,60.1843,60.373,2805.0
2021-02-24 12:10:00,73.46,73.49,73.35,73.35,800.0,60.2582,60.2828,60.1679,60.1679,800.0
2021-02-24 12:15:00,73.64,73.69,73.55,73.55,600.0,60.4058,60.4468,60.332,60.332,600.0
2021-02-24 12:20:00,73.52,73.69,73.52,73.59,1179.0,60.3074,60.4468,60.3074,60.3648,1179.0
2021-02-24 12:25:00,73.56,73.59,73.55,73.59,300.0,60.3402,60.3648,60.332,60.3648,300.0
2021-02-24 12:30:00,73.69,73.69,73.23,73.23,1200.0,60.4468,60.4468,60.0695,60.0695,1200.0
2021-02-24 12:35:00,73.27,73.49,73.1,73.46,1084.0,60.1023,60.2828,59.9629,60.2582,1084.0
2021-02-24 12:40:00,73.33,73.48,73.31,73.48,765.0,60.1515,60.2746,60.1351,60.2746,765.0
2021-02-24 12:45:00,73.54,73.54,73.54,73.54,100.0,60.3238,60.3238,60.3238,60.3238,100.0
2021-02-24 12:50:00,73.87,73.89,73.8,73.89,930.0,60.5945,60.6109,60.5371,60.6109,930.0
2021-02-24 12:55:00,73.78,73.82,73.69,73.73,1000.0,60.5207,60.5535,60.4468,60.4796,1000.0
2021-02-24 13:00:00,73.62,73.7,73.62,73.63,300.0,60.3894,60.455,60.3894,60.3976,300.0
2021-02-24 13:05:00,73.67,73.8,73.67,73.73,500.0,60.4304,60.5371,60.4304,60.4796,500.0
2021-02-24 13:10:00,73.97,73.97,73.83,73.83,500.0,60.6765,60.6765,60.5617,60.5617,500.0
2021-02-24 13:15:00,73.91,73.91,73.91,73.91,100.0,60.6273,60.6273,60.6273,60.6273,100.0
2021-02-24 13:20:00,73.92,73.92,73.75,73.75,363.0,60.6355,60.6355,60.496,60.496,363.0
2021-02-24 13:25:00,73.8,74.1,73.8,74.06,2864.0,60.5371,60.7831,60.5371,60.7503,2864.0
2021-02-24 13:30:00,74.18,74.23,74.04,74.23,500.0,60.8488,60.8898,60.7339,60.8898,500.0
2021-02-24 13:35:00,74.11,74.11,74.04,74.04,500.0,60.7914,60.7914,60.7339,60.7339,500.0
2021-02-24 13:40:00,74.03,74.03,73.9,73.9,2400.0,60.7257,60.7257,60.6191,60.6191,2400.0
2021-02-24 13:45:00,73.77,74.02,73.77,74.02,400.0,60.5125,60.7175,60.5125,60.7175,400.0
2021-02-24 13:50:00,73.8,73.8,73.73,73.73,300.0,60.5371,60.5371,60.4796,60.4796,300.0
2021-02-24 13:55:00,73.65,73.65,73.65,73.65,100.0,60.414,60.414,60.414,60.414,100.0
2021-02-24 14:00:00,73.7,73.7,73.42,73.43,1500.0,60.455,60.455,60.2254,60.2336,1500.0
2021-02-24 14:05:00,73.42,73.52,73.35,73.52,700.0,60.2254,60.3074,60.1679,60.3074,700.0
2021-02-24 14:10:00,73.6,73.61,73.49,73.61,550.0,60.373,60.3812,60.2828,60.3812,550.0
2021-02-24 14:15:00,73.61,73.65,73.59,73.63,700.0,60.3812,60.414,60.3648,60.3976,700.0
2021-02-24 14:20:00,73.79,73.79,73.67,73.78,400.0,60.5289,60.5289,60.4304,60.5207,400.0
2021-02-24 14:25:00,73.83,73.94,73.83,73.94,517.0,60.5617,60.6519,60.5617,60.6519,517.0
2021-02-24 14:30:00,74.02,74.19,74.02,74.19,400.0,60.7175,60.857,60.7175,60.857,400.0
2021-02-24 14:35:00,74.22,74.22,73.91,73.91,657.0,60.8816,60.8816,60.6273,60.6273,657.0
2021-02-24 14:40:00,74.03,74.03,74.03,74.03,100.0,60.7257,60.7257,60.7257,60.7257,100.0
2021-02-24 14:45:00,73.89,73.93,73.89,73.93,200.0,60.6109,60.6437,60.6109,60.6437,200.0
2021-02-24 14:50:00,73.86,73.92,73.86,73.89,300.0,60.5863,60.6355,60.5863,60.6109,300.0
2021-02-24 14:55:00,74.03,74.03,74.03,74.03,200.0,60.7257,60.7257,60.7257,60.7257,200.0
2021-02-24 15:00:00,74.02,74.02,73.95,73.95,800.0,60.7175,60.7175,60.6601,60.6601,800.0
2021-02-24 15:05:00,73.96,73.98,73.92,73.97,400.0,60.6683,60.6847,60.6355,60.6765,400.0
2021-02-24 15:10:00,73.85,73.88,73.85,73.85,300.0,60.5781,60.6027,60.5781,60.5781,300.0
2021-02-24 15:15:00,73.98,73.98,73.83,73.85,900.0,60.6847,60.6847,60.5617,60.5781,900.0
2021-02-24 15:20:00,73.83,73.85,73.7,73.85,500.0,60.5617,60.5781,60.455,60.5781,500.0
2021-02-24 15:25:00,74.0,74.02,73.93,73.93,1400.0,60.7011,60.7175,60.6437,60.6437,1400.0
2021-02-24 15:30:00,73.85,73.98,73.83,73.98,800.0,60.5781,60.6847,60.5617,60.6847,800.0
2021-02-24 15:35:00,73.96,73.97,73.86,73.93,1063.0,60.6683,60.6765,60.5863,60.6437,1063.0
2021-02-24 15:40:00,73.87,73.95,73.83,73.86,5560.0,60.5945,60.6601,60.5617,60.5863,5560.0
2021-02-24 15:45:00,73.85,74.15,73.85,74.08,11060.0,60.5781,60.8242,60.5781,60.7667,11060.0
2021-02-24 15:50:00,74.16,74.22,73.92,73.99,16117.0,60.8324,60.8816,60.6355,60.6929,16117.0
2021-02-24 15:55:00,73.98,74.02,73.85,73.89,18122.0,60.6847,60.7175,60.5781,60.6109,18122.0
2021-02-25 09:30:00,74.57,74.7,74.01,74.01,700.0,61.1687,61.2753,60.7093,60.7093,700.0
2021-02-25 09:35:00,73.8,74.1,73.01,74.1,2645.0,60.5371,60.7831,59.889,60.7831,2645.0
2021-02-25 09:40:00,74.12,74.12,73.5,73.5,800.0,60.7996,60.7996,60.291,60.291,800.0
2021-02-25 09:45:00,73.73,74.02,73.73,74.0,700.0,60.4796,60.7175,60.4796,60.7011,700.0
2021-02-25 09:50:00,73.76,74.2,73.62,73.92,1933.0,60.5043,60.8652,60.3894,60.6355,1933.0
2021-02-25 09:55:00,73.9,74.3,73.77,74.3,800.0,60.6191,60.9472,60.5125,60.9472,800.0
2021-02-25 10:00:00,74.18,74.18,73.82,73.97,2400.0,60.8488,60.8488,60.5535,60.6765,2400.0
2021-02-25 10:05:00,74.33,74.33,73.76,73.76,1132.0,60.9718,60.9718,60.5043,60.5043,1132.0
2021-02-25 10:10:00,74.0,74.0,73.79,73.79,300.0,60.7011,60.7011,60.5289,60.5289,300.0
2021-02-25 10:15:00,73.51,73.92,73.51,73.83,700.0,60.2992,60.6355,60.2992,60.5617,700.0
2021-02-25 10:20:00,74.0,74.0,73.84,73.84,700.0,60.7011,60.7011,60.5699,60.5699,700.0
2021-02-25 10:25:00,73.58,73.58,73.47,73.47,200.0,60.3566,60.3566,60.2664,60.2664,200.0
2021-02-25 10:30:00,73.38,73.38,72.97,72.97,1000.0,60.1925,60.1925,59.8562,59.8562,1000.0
2021-02-25 10:35:00,72.61,72.61,72.39,72.6,500.0,59.5609,59.5609,59.3805,59.5527,500.0
2021-02-25 10:40:00,72.78,73.14,72.62,73.14,700.0,59.7004,59.9957,59.5691,59.9957,700.0
2021-02-25 10:45:00,72.91,72.91,72.74,72.74,610.0,59.807,59.807,59.6676,59.6676,610.0
2021-02-25 10:50:00,72.17,72.31,71.74,71.74,800.0,59.2,59.3148,58.8473,58.8473,800.0
2021-02-25 10:55:00,71.65,72.07,71.65,71.78,1100.0,58.7734,59.118,58.7734,58.8801,1100.0
2021-02-25 11:00:00,71.85,72.04,71.8,72.04,2499.0,58.9375,59.0934,58.8965,59.0934,2499.0
2021-02-25 11:05:00,71.95,71.95,71.73,71.73,700.0,59.0195,59.0195,58.8391,58.8391,700.0
2021-02-25 11:10:00,71.75,72.02,71.68,71.68,925.0,58.8555,59.077,58.7981,58.7981,925.0
2021-02-25 11:15:00,71.52,72.17,71.5,72.16,1117.0,58.6668,59.2,58.6504,59.1918,1117.0
2021-02-25 11:20:00,72.06,72.87,72.06,72.87,1500.0,59.1098,59.7742,59.1098,59.7742,1500.0
2021-02-25 11:25:00,72.77,72.85,72.75,72.77,600.0,59.6922,59.7578,59.6758,59.6922,600.0
2021-02-25 11:30:00,72.64,72.64,72.53,72.53,200.0,59.5855,59.5855,59.4953,59.4953,200.0
2021-02-25 11:35:00,72.77,72.77,72.59,72.59,600.0,59.6922,59.6922,59.5445,59.5445,600.0
2021-02-25 11:40:00,72.32,72.32,72.32,72.32,145.0,59.323,59.323,59.323,59.323,145.0
2021-02-25 11:45:00,72.06,72.06,71.81,71.81,300.0,59.1098,59.1098,58.9047,58.9047,300.0
2021-02-25 11:50:00,71.52,71.94,71.52,71.91,600.0,58.6668,59.0113,58.6668,58.9867,600.0
2021-02-25 11:55:00,72.2,72.2,71.98,71.98,250.0,59.2246,59.2246,59.0441,59.0441,250.0
2021-02-25 12:00:00,71.89,71.89,71.89,71.89,100.0,58.9703,58.9703,58.9703,58.9703,100.0
2021-02-25 12:05:00,71.69,71.7,71.56,71.6,500.0,58.8063,58.8145,58.6996,58.7324,500.0
2021-02-25 12:10:00,71.47,71.73,71.33,71.73,1100.0,58.6258,58.8391,58.511,58.8391,1100.0
2021-02-25 12:15:00,71.9,72.12,71.9,72.01,600.0,58.9785,59.159,58.9785,59.0688,600.0
2021-02-25 12:20:00,71.95,71.95,71.86,71.86,300.0,59.0195,59.0195,58.9457,58.9457,300.0
2021-02-25 12:25:00,71.94,71.94,71.51,71.51,400.0,59.0113,59.0113,58.6586,58.6586,400.0
2021-02-25 12:30:00,71.43,71.47,71.07,71.07,600.0,58.593,58.6258,58.2977,58.2977,600.0
2021-02-25 12:35:00,71.11,71.11,70.81,70.85,600.0,58.3305,58.3305,58.0844,58.1172,600.0
2021-02-25 12:40:00,70.97,70.97,70.87,70.87,300.0,58.2157,58.2157,58.1336,58.1336,300.0
2021-02-25 12:45:00,71.12,71.12,71.12,71.12,100.0,58.3387,58.3387,58.3387,58.3387,100.0
2021-02-25 12:50:00,70.99,70.99,70.53,70.53,800.0,58.2321,58.2321,57.8547,57.8547,800.0
2021-02-25 12:55:00,70.34,70.34,69.99,69.99,15995.0,57.6989,57.6989,57.4118,57.4118,15995.0
2021-02-25 13:00:00,70.09,70.13,69.77,69.97,1688.0,57.4938,57.5266,57.2313,57.3954,1688.0
2021-02-25 13:05:00,69.62,69.89,69.53,69.89,930.0,57.1083,57.3297,57.0344,57.3297,930.0
2021-02-25 13:10:00,69.96,70.22,69.96,70.22,300.0,57.3872,57.6004,57.3872,57.6004,300.0
2021-02-25 13:15:00,70.4,70.46,70.2,70.46,2883.0,57.7481,57.7973,57.584,57.7973,2883.0
2021-02-25 13:20:00,70.7,70.7,70.6,70.6,1200.0,57.9942,57.9942,57.9121,57.9121,1200.0
2021-02-25 13:25:00,70.79,70.85,70.69,70.85,400.0,58.068,58.1172,57.986,58.1172,400.0
2021-02-25 13:30:00,70.67,70.67,70.62,70.62,400.0,57.9696,57.9696,57.9286,57.9286,400.0
2021-02-25 13:35:00,70.64,70.75,70.51,70.75,800.0,57.945,58.0352,57.8383,58.0352,800.0
2021-02-25 13:40:00,71.09,71.09,71.04,71.04,200.0,58.3141,58.3141,58.2731,58.2731,200.0
2021-02-25 13:45:00,70.85,70.93,70.79,70.79,500.0,58.1172,58.1828,58.068,58.068,500.0
2021-02-25 13:50:00,70.78,70.78,70.34,70.34,600.0,58.0598,58.0598,57.6989,57.6989,600.0
2021-02-25 13:55:00,70.46,70.48,70.36,70.36,300.0,57.7973,57.8137,57.7153,57.7153,300.0
2021-02-25 14:00:00,70.45,71.12,70.44,71.12,500.0,57.7891,58.3387,57.7809,58.3387,500.0
2021-02-25 14:05:00,71.17,71.24,71.17,71.24,800.0,58.3797,58.4371,58.3797,58.4371,800.0
2021-02-25 14:10:00,71.32,71.65,71.32,71.56,900.0,58.5028,58.7734,58.5028,58.6996,900.0
2021-02-25 14:15:00,71.51,71.62,71.51,71.6,300.0,58.6586,58.7488,58.6586,58.7324,300.0
2021-02-25 14:20:00,71.83,71.91,71.75,71.75,969.0,58.9211,58.9867,58.8555,58.8555,969.0
2021-02-25 14:25:00,71.94,71.94,71.82,71.87,403.0,59.0113,59.0113,58.9129,58.9539,403.0
2021-02-25 14:30:00,71.51,71.66,71.5,71.52,3395.0,58.6586,58.7817,58.6504,58.6668,3395.0
2021-02-25 14:35:00,71.29,71.3,71.29,71.3,200.0,58.4781,58.4863,58.4781,58.4863,200.0
2021-02-25 14:40:00,71.01,71.25,71.01,71.21,500.0,58.2485,58.4453,58.2485,58.4125,500.0
2021-02-25 14:45:00,71.05,71.05,70.97,70.97,200.0,58.2813,58.2813,58.2157,58.2157,200.0
2021-02-25 14:50:00,71.04,71.36,71.04,71.09,1000.0,58.2731,58.5356,58.2731,58.3141,1000.0
2021-02-25 14:55:00,71.06,71.06,71.06,71.06,100.0,58.2895,58.2895,58.2895,58.2895,100.0
2021-02-25 15:00:00,70.93,70.93,70.56,70.56,800.0,58.1828,58.1828,57.8793,57.8793,800.0
2021-02-25 15:05:00,70.56,70.56,70.22,70.23,900.0,57.8793,57.8793,57.6004,57.6086,900.0
2021-02-25 15:10:00,70.33,70.33,70.17,70.17,500.0,57.6907,57.6907,57.5594,57.5594,500.0
2021-02-25 15:15:00,70.08,70.1,69.81,70.1,850.0,57.4856,57.502,57.2641,57.502,850.0
2021-02-25 15:20:00,70.18,70.31,70.01,70.01,1500.0,57.5676,57.6743,57.4282,57.4282,1500.0
2021-02-25 15:25:00,70.1,70.22,69.91,69.91,1900.0,57.502,57.6004,57.3462,57.3462,1900.0
2021-02-25 15:30:00,70.0,70.01,69.68,69.86,777.0,57.42,57.4282,57.1575,57.3051,777.0
2021-02-25 15:35:00,69.59,69.61,69.26,69.44,2158.0,57.0837,57.1001,56.813,56.9606,2158.0
2021-02-25 15:40:00,69.26,69.44,69.16,69.44,1300.0,56.813,56.9606,56.7309,56.9606,1300.0
2021-02-25 15:45:00,69.26,69.69,69.22,69.57,3912.0,56.813,57.1657,56.7802,57.0673,3912.0
2021-02-25 15:50:00,69.54,69.57,69.31,69.39,3400.0,57.0426,57.0673,56.854,56.9196,3400.0
2021-02-25 15:55:00,69.4,69.58,69.11,69.11,6639.0,56.9278,57.0755,56.6899,56.6899,6639.0
2021-02-26 09:30:00,68.4,69.27,67.43,68.36,4756.0,56.1075,56.8212,55.3118,56.0747,4756.0
2021-02-26 09:35:00,68.11,68.62,68.01,68.01,2297.0,55.8696,56.288,55.7876,55.7876,2297.0
2021-02-26 09:40:00,68.3,68.72,67.9,68.51,2565.0,56.0255,56.37,55.6974,56.1978,2565.0
2021-02-26 09:45:00,68.49,68.83,68.35,68.42,950.0,56.1813,56.4602,56.0665,56.1239,950.0
2021-02-26 09:50:00,68.04,68.05,67.74,67.74,1293.0,55.8122,55.8204,55.5661,55.5661,1293.0
2021-02-26 09:55:00,67.5,67.73,67.21,67.48,2344.0,55.3693,55.5579,55.1314,55.3529,2344.0
2021-02-26 10:00:00,67.46,67.6,66.91,67.6,2983.0,55.3365,55.4513,54.8853,55.4513,2983.0
2021-02-26 10:05:00,67.35,67.35,66.21,66.42,1900.0,55.2462,55.2462,54.3111,54.4834,1900.0
2021-02-26 10:10:00,66.5,66.61,66.13,66.13,2834.0,54.549,54.6392,54.2455,54.2455,2834.0
2021-02-26 10:15:00,66.12,66.61,65.83,66.26,3843.0,54.2373,54.6392,53.9994,54.3521,3843.0
2021-02-26 10:20:00,66.37,66.37,65.63,65.96,2844.0,54.4423,54.4423,53.8353,54.106,2844.0
2021-02-26 10:25:00,65.72,66.05,65.45,65.45,2434.0,53.9092,54.1799,53.6877,53.6877,2434.0
2021-02-26 10:30:00,65.56,66.05,65.29,65.98,2600.0,53.7779,54.1799,53.5564,54.1224,2600.0
2021-02-26 10:35:00,66.04,66.99,66.04,66.99,4460.0,54.1716,54.9509,54.1716,54.9509,4460.0
2021-02-26 10:40:00,66.74,66.82,66.43,66.72,5228.0,54.7458,54.8115,54.4916,54.7294,5228.0
2021-02-26 10:45:00,66.73,67.32,66.73,67.22,3903.0,54.7376,55.2216,54.7376,55.1396,3903.0
2021-02-26 10:50:00,67.23,67.23,66.57,66.57,2977.0,55.1478,55.1478,54.6064,54.6064,2977.0
2021-02-26 10:55:00,66.87,66.87,66.01,66.29,2846.0,54.8525,54.8525,54.147,54.3767,2846.0
2021-02-26 11:00:00,66.25,66.77,66.22,66.76,1200.0,54.3439,54.7705,54.3193,54.7623,1200.0
2021-02-26 11:05:00,67.2,67.64,67.19,67.53,2667.0,55.1232,55.4841,55.115,55.3939,2667.0
2021-02-26 11:10:00,67.44,67.66,67.22,67.56,2300.0,55.32,55.5005,55.1396,55.4185,2300.0
2021-02-26 11:15:00,67.69,67.85,67.24,67.24,1200.0,55.5251,55.6564,55.156,55.156,1200.0
2021-02-26 11:20:00,67.36,67.37,67.28,67.36,1074.0,55.2544,55.2626,55.1888,55.2544,1074.0
2021-02-26 11:25:00,67.39,67.61,67.24,67.32,1950.0,55.279,55.4595,55.156,55.2216,1950.0
2021-02-26 11:30:00,67.33,67.75,67.32,67.73,1300.0,55.2298,55.5743,55.2216,55.5579,1300.0
2021-02-26 11:35:00,67.84,67.89,67.65,67.65,1000.0,55.6482,55.6892,55.4923,55.4923,1000.0
2021-02-26 11:40:00,67.69,67.77,67.48,67.48,500.0,55.5251,55.5907,55.3529,55.3529,500.0
2021-02-26 11:45:00,67.31,67.31,67.01,67.17,1100.0,55.2134,55.2134,54.9673,55.0986,1100.0
2021-02-26 11:50:00,67.22,67.22,66.76,66.82,2300.0,55.1396,55.1396,54.7623,54.8115,2300.0
2021-02-26 11:55:00,66.77,67.16,66.72,67.12,1700.0,54.7705,55.0904,54.7294,55.0576,1700.0
2021-02-26 12:00:00,67.5,68.02,67.5,68.02,1300.0,55.3693,55.7958,55.3693,55.7958,1300.0
2021-02-26 12:05:00,67.83,68.5,67.83,68.5,900.0,55.64,56.1895,55.64,56.1895,900.0
2021-02-26 12:10:00,68.63,69.0,68.63,68.89,900.0,56.2962,56.5997,56.2962,56.5095,900.0
2021-02-26 12:15:00,68.92,69.13,68.92,69.13,300.0,56.5341,56.7063,56.5341,56.7063,300.0
2021-02-26 12:20:00,69.19,69.36,69.19,69.36,200.0,56.7555,56.895,56.7555,56.895,200.0
2021-02-26 12:25:00,69.14,69.35,68.99,69.13,1265.0,56.7145,56.8868,56.5915,56.7063,1265.0
2021-02-26 12:30:00,69.13,69.3,69.13,69.15,500.0,56.7063,56.8458,56.7063,56.7227,500.0
2021-02-26 12:35:00,69.3,69.3,69.14,69.14,700.0,56.8458,56.8458,56.7145,56.7145,700.0
2021-02-26 12:40:00,69.25,69.3,69.09,69.16,800.0,56.8048,56.8458,56.6735,56.7309,800.0
2021-02-26 12:45:00,69.03,69.03,68.93,68.93,200.0,56.6243,56.6243,56.5423,56.5423,200.0
2021-02-26 12:50:00,68.85,68.85,68.83,68.85,1936.0,56.4766,56.4766,56.4602,56.4766,1936.0
2021-02-26 12:55:00,68.89,68.89,68.77,68.77,200.0,56.5095,56.5095,56.411,56.411,200.0
2021-02-26 13:00:00,68.55,68.61,68.41,68.61,375.0,56.2306,56.2798,56.1157,56.2798,375.0
2021-02-26 13:05:00,68.76,68.77,68.76,68.77,200.0,56.4028,56.411,56.4028,56.411,200.0
2021-02-26 13:10:00,69.03,69.03,69.03,69.03,100.0,56.6243,56.6243,56.6243,56.6243,100.0
2021-02-26 13:15:00,68.97,68.97,68.94,68.94,200.0,56.5751,56.5751,56.5505,56.5505,200.0
2021-02-26 13:20:00,69.11,69.16,69.05,69.16,597.0,56.6899,56.7309,56.6407,56.7309,597.0
2021-02-26 13:25:00,69.12,69.18,69.11,69.11,500.0,56.6981,56.7473,56.6899,56.6899,500.0
2021-02-26 13:30:00,69.13,69.13,68.84,69.05,1000.0,56.7063,56.7063,56.4684,56.6407,1000.0
2021-02-26 13:35:00,69.05,69.05,69.05,69.05,0.0,56.6407,56.6407,56.6407,56.6407,0.0
2021-02-26 13:40:00,68.74,68.88,68.71,68.88,600.0,56.3864,56.5013,56.3618,56.5013,600.0
2021-02-26 13:45:00,69.06,69.15,68.68,68.68,694.0,56.6489,56.7227,56.3372,56.3372,694.0
2021-02-26 13:50:00,68.67,68.68,68.67,68.68,200.0,56.329,56.3372,56.329,56.3372,200.0
2021-02-26 13:55:00,68.84,69.18,68.84,69.11,930.0,56.4684,56.7473,56.4684,56.6899,930.0
2021-02-26 14:00:00,69.01,69.09,68.94,68.94,600.0,56.6079,56.6735,56.5505,56.5505,600.0
2021-02-26 14:05:00,68.89,68.91,68.79,68.82,500.0,56.5095,56.5259,56.4274,56.452,500.0
2021-02-26 14:10:00,68.72,68.75,68.72,68.75,200.0,56.37,56.3946,56.37,56.3946,200.0
2021-02-26 14:15:00,68.79,68.9,68.75,68.9,1050.0,56.4274,56.5177,56.3946,56.5177,1050.0
2021-02-26 14:20:00,68.77,69.04,68.77,68.86,616.0,56.411,56.6325,56.411,56.4849,616.0
2021-02-26 14:25:00,68.65,68.65,68.65,68.65,500.0,56.3126,56.3126,56.3126,56.3126,500.0
2021-02-26 14:30:00,68.91,68.96,68.86,68.96,400.0,56.5259,56.5669,56.4849,56.5669,400.0
2021-02-26 14:35:00,68.89,68.93,68.89,68.93,300.0,56.5095,56.5423,56.5095,56.5423,300.0
2021-02-26 14:40:00,68.74,68.74,68.74,68.74,100.0,56.3864,56.3864,56.3864,56.3864,100.0
2021-02-26 14:45:00,68.84,68.97,68.84,68.97,200.0,56.4684,56.5751,56.4684,56.5751,200.0
2021-02-26 14:50:00,68.95,69.08,68.95,69.08,500.0,56.5587,56.6653,56.5587,56.6653,500.0
2021-02-26 14:55:00,69.12,69.24,69.07,69.23,800.0,56.6981,56.7966,56.6571,56.7884,800.0
2021-02-26 15:00:00,69.22,69.49,69.22,69.49,637.0,56.7802,57.0016,56.7802,57.0016,637.0
2021-02-26 15:05:00,69.48,69.48,69.32,69.38,1189.0,56.9934,56.9934,56.8622,56.9114,1189.0
2021-02-26 15:10:00,69.34,69.46,69.25,69.25,900.0,56.8786,56.977,56.8048,56.8048,900.0
2021-02-26 15:15:00,69.41,69.41,69.26,69.26,1047.0,56.936,56.936,56.813,56.813,1047.0
2021-02-26 15:20:00,69.33,69.36,69.09,69.09,500.0,56.8704,56.895,56.6735,56.6735,500.0
2021-02-26 15:25:00,68.99,68.99,68.9,68.95,1300.0,56.5915,56.5915,56.5177,56.5587,1300.0
2021-02-26 15:30:00,69.04,69.31,69.0,69.31,1635.0,56.6325,56.854,56.5997,56.854,1635.0
2021-02-26 15:35:00,69.4,69.46,69.36,69.46,500.0,56.9278,56.977,56.895,56.977,500.0
2021-02-26 15:40:00,69.42,69.88,69.42,69.66,3011.0,56.9442,57.3215,56.9442,57.1411,3011.0
2021-02-26 15:45:00,69.66,70.11,69.66,70.1,3878.0,57.1411,57.5102,57.1411,57.502,3878.0
2021-02-26 15:50:00,70.1,70.17,69.59,69.73,5904.0,57.502,57.5594,57.0837,57.1985,5904.0
2021-02-26 15:55:00,69.65,69.7,69.39,69.4,4782.0,57.1329,57.1739,56.9196,56.9278,4782.0
2021-03-01 09:30:00,70.96,71.49,70.64,71.16,1200.0,58.2075,58.6422,57.945,58.3715,1200.0
2021-03-01 09:35:00,71.18,71.69,71.0,71.69,1000.0,58.3879,58.8063,58.2403,58.8063,1000.0
2021-03-01 09:40:00,71.3,72.01,71.3,72.01,2058.0,58.4863,59.0688,58.4863,59.0688,2058.0
2021-03-01 09:45:00,72.01,72.01,71.69,71.84,2200.0,59.0688,59.0688,58.8063,58.9293,2200.0
2021-03-01 09:50:00,71.74,71.74,71.35,71.35,1228.0,58.8473,58.8473,58.5274,58.5274,1228.0
2021-03-01 09:55:00,71.33,71.68,71.33,71.68,1100.0,58.511,58.7981,58.511,58.7981,1100.0
2021-03-01 10:00:00,71.7,72.13,71.7,72.1,1598.0,58.8145,59.1672,58.8145,59.1426,1598.0
2021-03-01 10:05:00,72.23,72.23,71.96,71.96,400.0,59.2492,59.2492,59.0277,59.0277,400.0
2021-03-01 10:10:00,72.15,72.64,72.15,72.53,1486.0,59.1836,59.5855,59.1836,59.4953,1486.0
2021-03-01 10:15:00,72.49,72.77,72.49,72.77,2070.0,59.4625,59.6922,59.4625,59.6922,2070.0
2021-03-01 10:20:00,72.83,73.46,72.83,73.46,2750.0,59.7414,60.2582,59.7414,60.2582,2750.0
2021-03-01 10:25:00,73.44,73.5,72.69,72.95,4007.0,60.2418,60.291,59.6265,59.8398,4007.0
2021-03-01 10:30:00,72.97,73.35,72.93,73.3,2649.0,59.8562,60.1679,59.8234,60.1269,2649.0
2021-03-01 10:35:00,73.4,73.4,73.06,73.1,1181.0,60.2089,60.2089,59.9301,59.9629,1181.0
2021-03-01 10:40:00,73.08,73.61,73.08,73.61,3304.0,59.9465,60.3812,59.9465,60.3812,3304.0
2021-03-01 10:45:00,73.62,73.62,73.32,73.36,3692.0,60.3894,60.3894,60.1433,60.1761,3692.0
2021-03-01 10:50:00,73.36,73.44,72.86,72.87,1200.0,60.1761,60.2418,59.766,59.7742,1200.0
2021-03-01 10:55:00,73.13,73.43,73.13,73.3,1400.0,59.9875,60.2336,59.9875,60.1269,1400.0
2021-03-01 11:00:00,73.05,73.39,73.05,73.27,6083.0,59.9218,60.2007,59.9218,60.1023,6083.0
2021-03-01 11:05:00,73.35,73.47,73.3,73.47,1300.0,60.1679,60.2664,60.1269,60.2664,1300.0
2021-03-01 11:10:00,73.48,73.8,73.41,73.8,1500.0,60.2746,60.5371,60.2172,60.5371,1500.0
2021-03-01 11:15:00,73.8,73.89,73.76,73.87,2700.0,60.5371,60.6109,60.5043,60.5945,2700.0
2021-03-01 11:20:00,73.81,73.9,73.76,73.82,3905.0,60.5453,60.6191,60.5043,60.5535,3905.0
2021-03-01 11:25:00,73.85,73.86,73.74,73.79,4400.0,60.5781,60.5863,60.4878,60.5289,4400.0
2021-03-01 11:30:00,73.84,73.86,73.77,73.77,2496.0,60.5699,60.5863,60.5125,60.5125,2496.0
2021-03-01 11:35:00,73.78,74.02,73.77,73.91,5513.0,60.5207,60.7175,60.5125,60.6273,5513.0
2021-03-01 11:40:00,73.55,73.55,73.4,73.45,1600.0,60.332,60.332,60.2089,60.25,1600.0
2021-03-01 11:45:00,73.45,73.55,72.86,73.05,2101.0,60.25,60.332,59.766,59.9218,2101.0
2021-03-01 11:50:00,73.13,73.19,73.0,73.15,2000.0,59.9875,60.0367,59.8808,60.0039,2000.0
2021-03-01 11:55:00,73.09,73.19,73.05,73.06,2300.0,59.9547,60.0367,59.9218,59.9301,2300.0
2021-03-01 12:00:00,73.16,73.51,73.1,73.1,1500.0,60.0121,60.2992,59.9629,59.9629,1500.0
2021-03-01 12:05:00,73.04,73.39,73.04,73.34,1000.0,59.9136,60.2007,59.9136,60.1597,1000.0
2021-03-01 12:10:00,73.51,73.52,73.37,73.52,2100.0,60.2992,60.3074,60.1843,60.3074,2100.0
2021-03-01 12:15:00,73.51,73.51,73.24,73.31,1400.0,60.2992,60.2992,60.0777,60.1351,1400.0
2021-03-01 12:20:00,73.26,73.3,73.1,73.29,2050.0,60.0941,60.1269,59.9629,60.1187,2050.0
2021-03-01 12:25:00,73.29,73.44,73.28,73.41,1000.0,60.1187,60.2418,60.1105,60.2172,1000.0
2021-03-01 12:30:00,73.39,73.68,73.39,73.66,1305.0,60.2007,60.4386,60.2007,60.4222,1305.0
2021-03-01 12:35:00,73.76,73.79,73.66,73.78,1124.0,60.5043,60.5289,60.4222,60.5207,1124.0
2021-03-01 12:40:00,73.67,73.67,73.67,73.67,145.0,60.4304,60.4304,60.4304,60.4304,145.0
2021-03-01 12:45:00,73.56,73.57,73.49,73.56,1756.0,60.3402,60.3484,60.2828,60.3402,1756.0
2021-03-01 12:50:00,73.85,73.85,73.83,73.83,513.0,60.5781,60.5781,60.5617,60.5617,513.0
2021-03-01 12:55:00,73.41,73.41,73.05,73.05,1450.0,60.2172,60.2172,59.9218,59.9218,1450.0
2021-03-01 13:00:00,72.96,72.96,72.74,72.74,448.0,59.848,59.848,59.6676,59.6676,448.0
2021-03-01 13:05:00,72.74,72.78,72.41,72.78,2755.0,59.6676,59.7004,59.3969,59.7004,2755.0
2021-03-01 13:10:00,72.77,72.77,72.54,72.54,1550.0,59.6922,59.6922,59.5035,59.5035,1550.0
2021-03-01 13:15:00,72.46,72.46,71.89,72.01,4890.0,59.4379,59.4379,58.9703,59.0688,4890.0
2021-03-01 13:20:00,71.99,72.28,71.8,71.8,1900.0,59.0523,59.2902,58.8965,58.8965,1900.0
2021-03-01 13:25:00,71.92,72.43,71.83,72.43,1175.0,58.9949,59.4133,58.9211,59.4133,1175.0
2021-03-01 13:30:00,72.46,72.76,72.46,72.75,1000.0,59.4379,59.684,59.4379,59.6758,1000.0
2021-03-01 13:35:00,72.89,72.89,72.74,72.74,600.0,59.7906,59.7906,59.6676,59.6676,600.0
2021-03-01 13:40:00,72.73,72.84,72.69,72.84,1650.0,59.6594,59.7496,59.6265,59.7496,1650.0
2021-03-01 13:45:00,72.79,73.08,72.74,73.01,2750.0,59.7086,59.9465,59.6676,59.889,2750.0
2021-03-01 13:50:00,72.99,73.2,72.97,73.15,1200.0,59.8726,60.0449,59.8562,60.0039,1200.0
2021-03-01 13:55:00,73.2,73.4,73.19,73.35,1540.0,60.0449,60.2089,60.0367,60.1679,1540.0
2021-03-01 14:00:00,73.44,73.53,73.25,73.5,10834.0,60.2418,60.3156,60.0859,60.291,10834.0
2021-03-01 14:05:00,73.58,73.62,73.29,73.29,2150.0,60.3566,60.3894,60.1187,60.1187,2150.0
2021-03-01 14:10:00,73.3,73.51,73.27,73.49,1400.0,60.1269,60.2992,60.1023,60.2828,1400.0
2021-03-01 14:15:00,73.4,73.4,73.09,73.18,1500.0,60.2089,60.2089,59.9547,60.0285,1500.0
2021-03-01 14:20:00,73.25,73.45,73.25,73.35,1250.0,60.0859,60.25,60.0859,60.1679,1250.0
2021-03-01 14:25:00,73.35,74.0,73.35,74.0,8442.0,60.1679,60.7011,60.1679,60.7011,8442.0
2021-03-01 14:30:00,74.05,74.3,74.04,74.3,1480.0,60.7421,60.9472,60.7339,60.9472,1480.0
2021-03-01 14:35:00,74.16,74.17,73.93,74.08,1429.0,60.8324,60.8406,60.6437,60.7667,1429.0
2021-03-01 14:40:00,74.08,74.18,74.08,74.18,700.0,60.7667,60.8488,60.7667,60.8488,700.0
2021-03-01 14:45:00,74.2,74.21,74.2,74.2,1850.0,60.8652,60.8734,60.8652,60.8652,1850.0
2021-03-01 14:50:00,74.17,74.37,74.07,74.35,1179.0,60.8406,61.0046,60.7585,60.9882,1179.0
2021-03-01 14:55:00,74.29,74.43,74.29,74.4,800.0,60.939,61.0538,60.939,61.0292,800.0
2021-03-01 15:00:00,74.32,74.34,74.09,74.14,850.0,60.9636,60.98,60.7749,60.816,850.0
2021-03-01 15:05:00,74.03,74.03,73.83,73.83,1400.0,60.7257,60.7257,60.5617,60.5617,1400.0
2021-03-01 15:10:00,73.66,73.66,73.57,73.6,1150.0,60.4222,60.4222,60.3484,60.373,1150.0
2021-03-01 15:15:00,73.52,73.52,73.23,73.43,3100.0,60.3074,60.3074,60.0695,60.2336,3100.0
2021-03-01 15:20:00,73.53,73.53,73.36,73.36,1850.0,60.3156,60.3156,60.1761,60.1761,1850.0
2021-03-01 15:25:00,73.25,73.57,73.21,73.57,2300.0,60.0859,60.3484,60.0531,60.3484,2300.0
2021-03-01 15:30:00,73.58,73.78,73.42,73.73,2200.0,60.3566,60.5207,60.2254,60.4796,2200.0
2021-03-01 15:35:00,73.72,73.72,73.43,73.43,2210.0,60.4714,60.4714,60.2336,60.2336,2210.0
2021-03-01 15:40:00,73.49,73.78,73.45,73.74,3357.0,60.2828,60.5207,60.25,60.4878,3357.0
2021-03-01 15:45:00,73.74,73.97,73.59,73.59,4552.0,60.4878,60.6765,60.3648,60.3648,4552.0
2021-03-01 15:50:00,73.52,73.65,73.37,73.59,8050.0,60.3074,60.414,60.1843,60.3648,8050.0
2021-03-01 15:55:00,73.58,73.67,73.47,73.63,9560.0,60.3566,60.4304,60.2664,60.3976,9560.0
2021-03-02 09:30:00,72.75,73.36,72.75,73.28,905.0,59.6758,60.1761,59.6758,60.1105,905.0
2021-03-02 09:35:00,73.45,73.96,73.45,73.88,1000.0,60.25,60.6683,60.25,60.6027,1000.0
2021-03-02 09:40:00,73.13,73.71,73.12,73.62,1886.0,59.9875,60.4632,59.9793,60.3894,1886.0
2021-03-02 09:45:00,73.83,73.97,73.51,73.55,600.0,60.5617,60.6765,60.2992,60.332,600.0
2021-03-02 09:50:00,73.0,73.32,72.86,73.32,600.0,59.8808,60.1433,59.766,60.1433,600.0
2021-03-02 09:55:00,73.64,73.69,73.11,73.27,900.0,60.4058,60.4468,59.9711,60.1023,900.0
2021-03-02 10:00:00,73.01,73.01,72.58,72.97,500.0,59.889,59.889,59.5363,59.8562,500.0
2021-03-02 10:05:00,72.8,72.9,72.8,72.9,2404.0,59.7168,59.7988,59.7168,59.7988,2404.0
2021-03-02 10:10:00,73.42,73.42,73.0,73.0,500.0,60.2254,60.2254,59.8808,59.8808,500.0
2021-03-02 10:15:00,73.4,73.46,73.08,73.46,1100.0,60.2089,60.2582,59.9465,60.2582,1100.0
2021-03-02 10:20:00,73.6,73.67,73.41,73.5,800.0,60.373,60.4304,60.2172,60.291,800.0
2021-03-02 10:25:00,73.45,73.74,73.45,73.73,500.0,60.25,60.4878,60.25,60.4796,500.0
2021-03-02 10:30:00,73.09,73.31,73.09,73.21,436.0,59.9547,60.1351,59.9547,60.0531,436.0
2021-03-02 10:35:00,72.91,72.98,72.88,72.88,300.0,59.807,59.8644,59.7824,59.7824,300.0
2021-03-02 10:40:00,72.59,72.84,72.53,72.84,955.0,59.5445,59.7496,59.4953,59.7496,955.0
2021-03-02 10:45:00,72.69,73.0,72.69,72.78,650.0,59.6265,59.8808,59.6265,59.7004,650.0
2021-03-02 10:50:00,72.64,72.64,72.38,72.38,1100.0,59.5855,59.5855,59.3723,59.3723,1100.0
2021-03-02 10:55:00,72.55,72.55,72.46,72.48,500.0,59.5117,59.5117,59.4379,59.4543,500.0
2021-03-02 11:00:00,72.46,72.46,72.01,72.07,1121.0,59.4379,59.4379,59.0688,59.118,1121.0
2021-03-02 11:05:00,72.16,72.16,72.04,72.05,800.0,59.1918,59.1918,59.0934,59.1016,800.0
2021-03-02 11:10:00,71.98,71.98,71.65,71.65,1000.0,59.0441,59.0441,58.7734,58.7734,1000.0
2021-03-02 11:15:00,71.67,71.67,71.4,71.47,900.0,58.7899,58.7899,58.5684,58.6258,900.0
2021-03-02 11:20:00,71.25,71.25,71.06,71.06,300.0,58.4453,58.4453,58.2895,58.2895,300.0
2021-03-02 11:25:00,71.09,71.12,70.77,70.77,2354.0,58.3141,58.3387,58.0516,58.0516,2354.0
2021-03-02 11:30:00,70.78,70.78,70.42,70.42,1600.0,58.0598,58.0598,57.7645,57.7645,1600.0
2021-03-02 11:35:00,70.33,70.55,70.32,70.4,1100.0,57.6907,57.8711,57.6825,57.7481,1100.0
2021-03-02 11:40:00,70.23,70.49,69.94,70.49,2100.0,57.6086,57.8219,57.3708,57.8219,2100.0
2021-03-02 11:45:00,70.59,70.9,70.59,70.71,1900.0,57.9039,58.1582,57.9039,58.0024,1900.0
2021-03-02 11:50:00,70.43,70.89,70.43,70.89,300.0,57.7727,58.15,57.7727,58.15,300.0
2021-03-02 11:55:00,70.98,70.99,70.87,70.87,500.0,58.2239,58.2321,58.1336,58.1336,500.0
2021-03-02 12:00:00,70.72,70.72,70.66,70.66,200.0,58.0106,58.0106,57.9614,57.9614,200.0
2021-03-02 12:05:00,70.97,71.07,70.81,70.95,600.0,58.2157,58.2977,58.0844,58.1992,600.0
2021-03-02 12:10:00,71.05,71.11,71.02,71.11,700.0,58.2813,58.3305,58.2567,58.3305,700.0
2021-03-02 12:15:00,71.36,71.36,71.26,71.26,300.0,58.5356,58.5356,58.4535,58.4535,300.0
2021-03-02 12:20:00,71.38,71.5,71.36,71.45,600.0,58.552,58.6504,58.5356,58.6094,600.0
2021-03-02 12:25:00,71.6,71.95,71.53,71.95,1300.0,58.7324,59.0195,58.675,59.0195,1300.0
2021-03-02 12:30:00,72.04,72.05,71.9,71.9,900.0,59.0934,59.1016,58.9785,58.9785,900.0
2021-03-02 12:35:00,72.05,72.08,72.05,72.08,200.0,59.1016,59.1262,59.1016,59.1262,200.0
2021-03-02 12:40:00,72.05,72.24,72.05,72.23,900.0,59.1016,59.2574,59.1016,59.2492,900.0
2021-03-02 12:45:00,71.68,71.68,71.68,71.68,484.0,58.7981,58.7981,58.7981,58.7981,484.0
2021-03-02 12:50:00,71.55,71.55,71.55,71.55,100.0,58.6914,58.6914,58.6914,58.6914,100.0
2021-03-02 12:55:00,71.6,71.73,71.6,71.73,200.0,58.7324,58.8391,58.7324,58.8391,200.0
2021-03-02 13:00:00,71.83,71.94,71.81,71.93,1112.0,58.9211,59.0113,58.9047,59.0031,1112.0
2021-03-02 13:05:00,71.99,72.14,71.99,72.1,600.0,59.0523,59.1754,59.0523,59.1426,600.0
2021-03-02 13:10:00,72.23,72.23,72.23,72.23,200.0,59.2492,59.2492,59.2492,59.2492,200.0
2021-03-02 13:15:00,72.2,72.2,72.03,72.03,500.0,59.2246,59.2246,59.0852,59.0852,500.0
2021-03-02 13:20:00,72.03,72.03,72.03,72.03,0.0,59.0852,59.0852,59.0852,59.0852,0.0
2021-03-02 13:25:00,72.07,72.07,72.07,72.07,100.0,59.118,59.118,59.118,59.118,100.0
2021-03-02 13:30:00,71.98,71.99,71.98,71.99,400.0,59.0441,59.0523,59.0441,59.0523,400.0
2021-03-02 13:35:00,71.98,72.09,71.92,72.04,1138.0,59.0441,59.1344,58.9949,59.0934,1138.0
2021-03-02 13:40:00,72.08,72.22,72.05,72.05,850.0,59.1262,59.241,59.1016,59.1016,850.0
2021-03-02 13:45:00,72.11,72.11,72.11,72.11,200.0,59.1508,59.1508,59.1508,59.1508,200.0
2021-03-02 13:50:00,72.09,72.09,71.99,71.99,400.0,59.1344,59.1344,59.0523,59.0523,400.0
2021-03-02 13:55:00,71.99,71.99,71.99,71.99,0.0,59.0523,59.0523,59.0523,59.0523,0.0
2021-03-02 14:00:00,71.87,71.94,71.78,71.79,1000.0,58.9539,59.0113,58.8801,58.8883,1000.0
2021-03-02 14:05:00,71.69,71.73,71.0,71.0,600.0,58.8063,58.8391,58.2403,58.2403,600.0
2021-03-02 14:10:00,70.97,70.97,70.93,70.93,200.0,58.2157,58.2157,58.1828,58.1828,200.0
2021-03-02 14:15:00,70.86,71.02,70.86,70.98,1100.0,58.1254,58.2567,58.1254,58.2239,1100.0
2021-03-02 14:20:00,71.31,71.31,71.26,71.26,200.0,58.4946,58.4946,58.4535,58.4535,200.0
2021-03-02 14:25:00,71.28,71.28,70.66,70.67,900.0,58.4699,58.4699,57.9614,57.9696,900.0
2021-03-02 14:30:00,70.66,70.77,70.66,70.77,760.0,57.9614,58.0516,57.9614,58.0516,760.0
2021-03-02 14:35:00,70.8,71.03,70.8,71.03,300.0,58.0762,58.2649,58.0762,58.2649,300.0
2021-03-02 14:40:00,71.09,71.09,70.94,70.94,200.0,58.3141,58.3141,58.191,58.191,200.0
2021-03-02 14:45:00,70.96,71.21,70.91,71.21,700.0,58.2075,58.4125,58.1664,58.4125,700.0
2021-03-02 14:50:00,71.05,71.05,71.05,71.05,100.0,58.2813,58.2813,58.2813,58.2813,100.0
2021-03-02 14:55:00,71.2,71.26,71.0,71.1,1100.0,58.4043,58.4535,58.2403,58.3223,1100.0
2021-03-02 15:00:00,71.11,71.11,70.91,70.93,1299.0,58.3305,58.3305,58.1664,58.1828,1299.0
2021-03-02 15:05:00,70.85,70.94,70.85,70.94,600.0,58.1172,58.191,58.1172,58.191,600.0
2021-03-02 15:10:00,71.13,71.13,70.96,70.96,1200.0,58.3469,58.3469,58.2075,58.2075,1200.0
2021-03-02 15:15:00,71.11,71.14,71.11,71.13,300.0,58.3305,58.3551,58.3305,58.3469,300.0
2021-03-02 15:20:00,71.17,71.47,71.11,71.47,2689.0,58.3797,58.6258,58.3305,58.6258,2689.0
2021-03-02 15:25:00,71.36,71.36,71.21,71.26,900.0,58.5356,58.5356,58.4125,58.4535,900.0
2021-03-02 15:30:00,71.21,71.21,70.88,71.06,1400.0,58.4125,58.4125,58.1418,58.2895,1400.0
2021-03-02 15:35:00,70.92,71.1,70.92,71.03,1100.0,58.1746,58.3223,58.1746,58.2649,1100.0
2021-03-02 15:40:00,70.97,71.03,70.81,71.01,2207.0,58.2157,58.2649,58.0844,58.2485,2207.0
2021-03-02 15:45:00,71.26,71.51,71.26,71.43,4547.0,58.4535,58.6586,58.4535,58.593,4547.0
2021-03-02 15:50:00,71.51,72.0,71.48,71.8,7612.0,58.6586,59.0605,58.634,58.8965,7612.0
2021-03-02 15:55:00,71.81,71.81,70.94,70.98,9381.0,58.9047,58.9047,58.191,58.2239,9381.0
2021-03-03 09:30:00,72.62,73.03,72.62,72.72,1400.0,59.8892,60.2273,59.8892,59.9717,1400.0
2021-03-03 09:35:00,72.99,73.1,72.53,73.1,700.0,60.1944,60.2851,59.815,60.2851,700.0
2021-03-03 09:40:00,72.87,72.87,72.87,72.87,100.0,60.0954,60.0954,60.0954,60.0954,100.0
2021-03-03 09:45:00,72.52,73.09,72.39,73.0,1550.0,59.8067,60.2768,59.6995,60.2026,1550.0
2021-03-03 09:50:00,73.2,73.75,73.2,73.7,1350.0,60.3675,60.8211,60.3675,60.7799,1350.0
2021-03-03 09:55:00,73.75,74.13,73.54,73.54,6085.0,60.8211,61.1345,60.6479,60.6479,6085.0
2021-03-03 10:00:00,73.9,74.07,73.54,74.07,4700.0,60.9448,61.085,60.6479,61.085,4700.0
2021-03-03 10:05:00,74.15,74.34,73.92,74.34,1474.0,61.151,61.3077,60.9613,61.3077,1474.0
2021-03-03 10:10:00,74.46,74.62,74.43,74.55,5344.0,61.4067,61.5386,61.3819,61.4809,5344.0
2021-03-03 10:15:00,74.36,74.36,74.0,74.2,1094.0,61.3242,61.3242,61.0273,61.1922,1094.0
2021-03-03 10:20:00,74.58,74.84,74.39,74.65,3283.0,61.5056,61.72,61.3489,61.5633,3283.0
2021-03-03 10:25:00,74.61,75.06,74.61,74.9,5129.0,61.5304,61.9015,61.5304,61.7695,5129.0
2021-03-03 10:30:00,74.8,75.19,74.35,75.07,5924.0,61.687,62.0087,61.3159,61.9097,5924.0
2021-03-03 10:35:00,75.22,75.85,75.22,75.75,4410.0,62.0334,62.553,62.0334,62.4705,4410.0
2021-03-03 10:40:00,75.61,75.75,75.45,75.45,3018.0,62.3551,62.4705,62.2231,62.2231,3018.0
2021-03-03 10:45:00,75.46,75.46,75.12,75.12,1350.0,62.2313,62.2313,61.951,61.951,1350.0
2021-03-03 10:50:00,75.3,75.69,75.18,75.56,6931.0,62.0994,62.421,62.0004,62.3138,6931.0
2021-03-03 10:55:00,75.62,75.83,75.51,75.69,1315.0,62.3633,62.5365,62.2726,62.421,1315.0
2021-03-03 11:00:00,75.69,76.0,75.69,75.91,3210.0,62.421,62.6767,62.421,62.6025,3210.0
2021-03-03 11:05:00,75.77,75.77,75.49,75.54,1350.0,62.487,62.487,62.2561,62.2973,1350.0
2021-03-03 11:10:00,75.57,75.78,75.48,75.77,1632.0,62.3221,62.4952,62.2478,62.487,1632.0
2021-03-03 11:15:00,75.69,76.18,75.69,76.1,1996.0,62.421,62.8251,62.421,62.7591,1996.0
2021-03-03 11:20:00,76.08,76.24,76.01,76.18,1200.0,62.7427,62.8746,62.6849,62.8251,1200.0
2021-03-03 11:25:00,76.23,76.25,76.05,76.17,1350.0,62.8664,62.8829,62.7179,62.8169,1350.0
2021-03-03 11:30:00,76.09,76.09,75.8,75.92,1952.0,62.7509,62.7509,62.5117,62.6107,1952.0
2021-03-03 11:35:00,76.09,76.27,76.02,76.27,1100.0,62.7509,62.8993,62.6932,62.8993,1100.0
2021-03-03 11:40:00,76.25,76.25,76.05,76.06,1055.0,62.8829,62.8829,62.7179,62.7262,1055.0
2021-03-03 11:45:00,76.07,76.11,76.01,76.11,900.0,62.7344,62.7674,62.6849,62.7674,900.0
2021-03-03 11:50:00,76.05,76.43,76.05,76.43,960.0,62.7179,63.0313,62.7179,63.0313,960.0
2021-03-03 11:55:00,76.25,76.25,76.21,76.21,500.0,62.8829,62.8829,62.8499,62.8499,500.0
2021-03-03 12:00:00,76.15,76.31,76.11,76.31,1105.0,62.8004,62.9323,62.7674,62.9323,1105.0
2021-03-03 12:05:00,76.35,76.9,76.33,76.47,3160.0,62.9653,63.4189,62.9488,63.0643,3160.0
2021-03-03 12:10:00,76.39,76.54,76.39,76.54,300.0,62.9983,63.122,62.9983,63.122,300.0
2021-03-03 12:15:00,76.61,76.67,76.34,76.34,1900.0,63.1797,63.2292,62.9571,62.9571,1900.0
2021-03-03 12:20:00,76.38,76.66,76.38,76.66,1430.0,62.9901,63.221,62.9901,63.221,1430.0
2021-03-03 12:25:00,76.65,76.9,76.62,76.89,3360.0,63.2127,63.4189,63.188,63.4107,3360.0
2021-03-03 12:30:00,76.82,77.15,76.82,77.09,6259.0,63.3529,63.6251,63.3529,63.5756,6259.0
2021-03-03 12:35:00,77.12,77.31,77.07,77.3,935.0,63.6003,63.757,63.5591,63.7488,935.0
2021-03-03 12:40:00,77.34,77.71,77.34,77.66,1524.0,63.7818,64.0869,63.7818,64.0457,1524.0
2021-03-03 12:45:00,77.54,77.54,76.81,77.09,3100.0,63.9467,63.9467,63.3447,63.5756,3100.0
2021-03-03 12:50:00,76.98,77.1,76.97,76.97,850.0,63.4849,63.5838,63.4766,63.4766,850.0
2021-03-03 12:55:00,76.98,76.98,76.73,76.85,700.0,63.4849,63.4849,63.2787,63.3777,700.0
2021-03-03 13:00:00,76.92,77.09,76.92,77.07,750.0,63.4354,63.5756,63.4354,63.5591,750.0
2021-03-03 13:05:00,77.1,77.23,77.05,77.05,1312.0,63.5838,63.6911,63.5426,63.5426,1312.0
2021-03-03 13:10:00,77.21,77.33,77.05,77.26,1760.0,63.6746,63.7735,63.5426,63.7158,1760.0
2021-03-03 13:15:00,77.28,77.97,77.28,77.92,1900.0,63.7323,64.3013,63.7323,64.2601,1900.0
2021-03-03 13:20:00,77.82,77.82,77.22,77.22,1669.0,64.1776,64.1776,63.6828,63.6828,1669.0
2021-03-03 13:25:00,77.31,77.58,77.31,77.58,300.0,63.757,63.9797,63.757,63.9797,300.0
2021-03-03 13:30:00,77.25,77.43,77.16,77.3,1137.0,63.7075,63.856,63.6333,63.7488,1137.0
2021-03-03 13:35:00,77.43,77.57,77.43,77.44,900.0,63.856,63.9714,63.856,63.8642,900.0
2021-03-03 13:40:00,77.4,77.4,77.14,77.14,1289.0,63.8313,63.8313,63.6168,63.6168,1289.0
2021-03-03 13:45:00,77.18,77.18,76.78,76.78,1404.0,63.6498,63.6498,63.3199,63.3199,1404.0
2021-03-03 13:50:00,76.66,76.66,76.09,76.1,3139.0,63.221,63.221,62.7509,62.7591,3139.0
2021-03-03 13:55:00,76.0,76.11,75.57,75.69,1765.0,62.6767,62.7674,62.3221,62.421,1765.0
2021-03-03 14:00:00,75.78,75.78,74.95,75.04,2150.0,62.4952,62.4952,61.8108,61.885,2150.0
2021-03-03 14:05:00,74.84,74.86,74.57,74.78,2092.0,61.72,61.7365,61.4974,61.6706,2092.0
2021-03-03 14:10:00,74.92,75.42,74.91,75.42,1302.0,61.786,62.1984,61.7778,62.1984,1302.0
2021-03-03 14:15:00,75.58,75.58,75.13,75.21,1800.0,62.3303,62.3303,61.9592,62.0252,1800.0
2021-03-03 14:20:00,75.43,75.43,75.0,75.14,2000.0,62.2066,62.2066,61.852,61.9674,2000.0
2021-03-03 14:25:00,75.01,75.25,74.99,75.11,1550.0,61.8602,62.0582,61.8437,61.9427,1550.0
2021-03-03 14:30:00,75.07,75.21,74.95,74.95,1200.0,61.9097,62.0252,61.8108,61.8108,1200.0
2021-03-03 14:35:00,74.91,75.33,74.8,75.2,2700.0,61.7778,62.1241,61.687,62.0169,2700.0
2021-03-03 14:40:00,75.08,75.49,75.08,75.42,2125.0,61.918,62.2561,61.918,62.1984,2125.0
2021-03-03 14:45:00,75.36,75.45,75.17,75.45,1500.0,62.1489,62.2231,61.9922,62.2231,1500.0
2021-03-03 14:50:00,75.45,75.67,75.32,75.56,1300.0,62.2231,62.4045,62.1159,62.3138,1300.0
2021-03-03 14:55:00,75.63,76.05,75.63,76.05,4857.0,62.3715,62.7179,62.3715,62.7179,4857.0
2021-03-03 15:00:00,75.97,76.01,75.65,75.65,1600.0,62.6519,62.6849,62.388,62.388,1600.0
2021-03-03 15:05:00,75.76,75.76,75.5,75.5,3250.0,62.4788,62.4788,62.2643,62.2643,3250.0
2021-03-03 15:10:00,75.45,75.45,75.32,75.43,1100.0,62.2231,62.2231,62.1159,62.2066,1100.0
2021-03-03 15:15:00,75.4,75.55,75.23,75.38,4008.0,62.1819,62.3056,62.0417,62.1654,4008.0
2021-03-03 15:20:00,75.42,75.42,75.03,75.03,2050.0,62.1984,62.1984,61.8767,61.8767,2050.0
2021-03-03 15:25:00,74.96,75.04,74.85,75.03,1600.0,61.819,61.885,61.7283,61.8767,1600.0
2021-03-03 15:30:00,75.0,75.05,74.9,74.96,2200.0,61.852,61.8932,61.7695,61.819,2200.0
2021-03-03 15:35:00,75.04,75.04,74.69,74.69,2000.0,61.885,61.885,61.5963,61.5963,2000.0
2021-03-03 15:40:00,74.7,75.48,74.7,75.39,2879.0,61.6046,62.2478,61.6046,62.1736,2879.0
2021-03-03 15:45:00,75.38,75.6,75.27,75.27,17220.0,62.1654,62.3468,62.0747,62.0747,17220.0
2021-03-03 15:50:00,75.14,75.3,74.9,74.9,9964.0,61.9674,62.0994,61.7695,61.7695,9964.0
2021-03-03 15:55:00,74.85,74.9,74.39,74.39,11473.0,61.7283,61.7695,61.3489,61.3489,11473.0
2021-03-04 09:30:00,75.51,76.75,75.51,76.75,2056.0,62.2726,63.2952,62.2726,63.2952,2056.0
2021-03-04 09:35:00,76.88,78.14,76.85,78.14,2200.0,63.4024,64.4415,63.3777,64.4415,2200.0
2021-03-04 09:40:00,78.08,79.09,78.08,78.4,7753.0,64.392,65.225,64.392,64.6559,7753.0
2021-03-04 09:45:00,78.55,78.55,76.41,76.41,1995.0,64.7796,64.7796,63.0148,63.0148,1995.0
2021-03-04 09:50:00,76.5,77.57,76.5,77.57,3000.0,63.089,63.9714,63.089,63.9714,3000.0
2021-03-04 09:55:00,77.78,77.8,77.2,77.72,1150.0,64.1446,64.1611,63.6663,64.0952,1150.0
2021-03-04 10:00:00,77.6,78.0,77.6,77.79,553.0,63.9962,64.3261,63.9962,64.1529,553.0
2021-03-04 10:05:00,77.65,78.01,76.94,77.15,1300.0,64.0374,64.3343,63.4519,63.6251,1300.0
2021-03-04 10:10:00,76.98,77.0,76.67,77.0,2100.0,63.4849,63.5014,63.2292,63.5014,2100.0
2021-03-04 10:15:00,77.25,77.26,76.88,77.13,1845.0,63.7075,63.7158,63.4024,63.6086,1845.0
2021-03-04 10:20:00,77.24,78.21,77.13,78.21,1688.0,63.6993,64.4993,63.6086,64.4993,1688.0
2021-03-04 10:25:00,78.11,78.5,78.0,78.5,4101.0,64.4168,64.7384,64.3261,64.7384,4101.0
2021-03-04 10:30:00,78.32,78.32,77.35,77.35,1300.0,64.59,64.59,63.79,63.79,1300.0
2021-03-04 10:35:00,77.42,77.49,77.29,77.36,656.0,63.8477,63.9055,63.7405,63.7983,656.0
2021-03-04 10:40:00,77.26,77.81,77.25,77.76,2048.0,63.7158,64.1694,63.7075,64.1281,2048.0
2021-03-04 10:45:00,77.99,78.79,77.82,78.79,5106.0,64.3178,64.9776,64.1776,64.9776,5106.0
2021-03-04 10:50:00,78.94,79.7,78.94,79.7,4100.0,65.1013,65.728,65.1013,65.728,4100.0
2021-03-04 10:55:00,79.68,81.0,79.68,80.95,38934.0,65.7116,66.8001,65.7116,66.7589,38934.0
2021-03-04 11:00:00,81.14,81.93,81.06,81.79,17968.0,66.9156,67.5671,66.8496,67.4517,17968.0
2021-03-04 11:05:00,81.94,82.1,81.5,81.87,1946.0,67.5754,67.7073,67.2125,67.5176,1946.0
2021-03-04 11:10:00,82.13,82.33,80.39,80.39,6248.0,67.732,67.897,66.2971,66.2971,6248.0
2021-03-04 11:15:00,80.29,80.4,80.06,80.2,1700.0,66.2146,66.3053,66.0249,66.1404,1700.0
2021-03-04 11:20:00,80.34,80.57,80.34,80.57,700.0,66.2558,66.4455,66.2558,66.4455,700.0
2021-03-04 11:25:00,80.75,80.85,80.58,80.68,2800.0,66.594,66.6764,66.4538,66.5362,2800.0
2021-03-04 11:30:00,81.06,81.06,80.8,80.8,1100.0,66.8496,66.8496,66.6352,66.6352,1100.0
2021-03-04 11:35:00,80.86,81.55,80.86,81.55,1075.0,66.6847,67.2537,66.6847,67.2537,1075.0
2021-03-04 11:40:00,81.74,81.8,81.66,81.7,700.0,67.4104,67.4599,67.3444,67.3774,700.0
2021-03-04 11:45:00,82.0,82.0,81.61,81.88,2100.0,67.6248,67.6248,67.3032,67.5259,2100.0
2021-03-04 11:50:00,81.71,81.71,81.25,81.25,700.0,67.3857,67.3857,67.0063,67.0063,700.0
2021-03-04 11:55:00,81.63,81.76,81.53,81.76,963.0,67.3197,67.4269,67.2372,67.4269,963.0
2021-03-04 12:00:00,81.7,82.03,81.7,82.03,1650.0,67.3774,67.6496,67.3774,67.6496,1650.0
2021-03-04 12:05:00,82.19,82.54,82.19,82.33,1800.0,67.7815,68.0702,67.7815,67.897,1800.0
2021-03-04 12:10:00,82.33,82.33,81.68,81.96,1400.0,67.897,67.897,67.3609,67.5919,1400.0
2021-03-04 12:15:00,82.0,82.58,82.0,82.58,1793.0,67.6248,68.1032,67.6248,68.1032,1793.0
2021-03-04 12:20:00,82.19,82.59,82.12,82.12,1800.0,67.7815,68.1114,67.7238,67.7238,1800.0
2021-03-04 12:25:00,82.13,82.34,81.88,82.34,1700.0,67.732,67.9052,67.5259,67.9052,1700.0
2021-03-04 12:30:00,82.28,82.7,82.21,82.5,3900.0,67.8558,68.2021,67.798,68.0372,3900.0
2021-03-04 12:35:00,82.5,82.8,82.35,82.63,3078.0,68.0372,68.2846,67.9135,68.1444,3078.0
2021-03-04 12:40:00,82.66,82.81,82.38,82.44,1105.0,68.1691,68.2928,67.9382,67.9877,1105.0
2021-03-04 12:45:00,82.21,82.53,82.0,82.34,2184.0,67.798,68.0619,67.6248,67.9052,2184.0
2021-03-04 12:50:00,82.51,82.51,81.02,81.02,7725.0,68.0454,68.0454,66.8166,66.8166,7725.0
2021-03-04 12:55:00,81.17,81.23,79.9,80.02,5692.0,66.9403,66.9898,65.893,65.9919,5692.0
2021-03-04 13:00:00,80.27,80.6,80.25,80.54,1500.0,66.1981,66.4703,66.1816,66.4208,1500.0
2021-03-04 13:05:00,80.07,80.31,79.7,80.05,2089.0,66.0332,66.2311,65.728,66.0167,2089.0
2021-03-04 13:10:00,79.97,79.97,79.61,79.74,800.0,65.9507,65.9507,65.6538,65.761,800.0
2021-03-04 13:15:00,79.48,80.0,79.4,79.8,2048.0,65.5466,65.9755,65.4806,65.8105,2048.0
2021-03-04 13:20:00,79.64,79.64,79.29,79.56,892.0,65.6786,65.6786,65.3899,65.6126,892.0
2021-03-04 13:25:00,79.65,80.08,79.65,79.97,835.0,65.6868,66.0414,65.6868,65.9507,835.0
2021-03-04 13:30:00,80.13,80.26,79.94,79.94,1100.0,66.0827,66.1899,65.926,65.926,1100.0
2021-03-04 13:35:00,80.14,80.91,80.14,80.91,3200.0,66.0909,66.7259,66.0909,66.7259,3200.0
2021-03-04 13:40:00,80.89,81.04,80.68,80.94,1500.0,66.7094,66.8331,66.5362,66.7507,1500.0
2021-03-04 13:45:00,80.93,81.14,80.45,80.52,1600.0,66.7424,66.9156,66.3466,66.4043,1600.0
2021-03-04 13:50:00,80.32,80.34,79.76,79.86,1100.0,66.2394,66.2558,65.7775,65.86,1100.0
2021-03-04 13:55:00,79.69,79.81,79.08,79.08,2150.0,65.7198,65.8188,65.2167,65.2167,2150.0
2021-03-04 14:00:00,79.04,79.35,78.73,79.31,1485.0,65.1837,65.4394,64.9281,65.4064,1485.0
2021-03-04 14:05:00,79.38,79.68,79.33,79.68,1400.0,65.4641,65.7116,65.4229,65.7116,1400.0
2021-03-04 14:10:00,79.68,79.79,79.59,79.59,1400.0,65.7116,65.8023,65.6373,65.6373,1400.0
2021-03-04 14:15:00,79.45,79.7,79.32,79.64,1200.0,65.5219,65.728,65.4147,65.6786,1200.0
2021-03-04 14:20:00,79.77,79.8,79.41,79.78,2132.0,65.7858,65.8105,65.4889,65.794,2132.0
2021-03-04 14:25:00,79.84,79.9,79.69,79.69,2293.0,65.8435,65.893,65.7198,65.7198,2293.0
2021-03-04 14:30:00,79.56,79.56,79.31,79.31,400.0,65.6126,65.6126,65.4064,65.4064,400.0
2021-03-04 14:35:00,79.13,79.29,79.01,79.29,800.0,65.258,65.3899,65.159,65.3899,800.0
2021-03-04 14:40:00,79.37,79.51,79.28,79.51,1132.0,65.4559,65.5714,65.3817,65.5714,1132.0
2021-03-04 14:45:00,79.81,80.36,79.78,80.36,1000.0,65.8188,66.2723,65.794,66.2723,1000.0
2021-03-04 14:50:00,80.44,80.95,80.36,80.93,2500.0,66.3383,66.7589,66.2723,66.7424,2500.0
2021-03-04 14:55:00,80.97,81.15,80.87,81.15,2000.0,66.7754,66.9239,66.6929,66.9239,2000.0
2021-03-04 15:00:00,81.2,81.34,81.1,81.13,900.0,66.9651,67.0805,66.8826,66.9074,900.0
2021-03-04 15:05:00,81.05,81.11,80.41,80.41,982.0,66.8414,66.8909,66.3136,66.3136,982.0
2021-03-04 15:10:00,80.26,80.36,79.95,80.1,3385.0,66.1899,66.2723,65.9342,66.0579,3385.0
2021-03-04 15:15:00,80.12,80.17,79.79,79.86,2700.0,66.0744,66.1157,65.8023,65.86,2700.0
2021-03-04 15:20:00,79.74,79.9,79.5,79.59,2144.0,65.761,65.893,65.5631,65.6373,2144.0
2021-03-04 15:25:00,79.58,80.07,79.53,80.07,1000.0,65.6291,66.0332,65.5878,66.0332,1000.0
2021-03-04 15:30:00,80.15,80.73,80.15,80.73,1250.0,66.0992,66.5775,66.0992,66.5775,1250.0
2021-03-04 15:35:00,80.76,81.09,80.74,80.94,3000.0,66.6022,66.8744,66.5857,66.7507,3000.0
2021-03-04 15:40:00,80.96,81.31,80.95,81.15,3497.0,66.7672,67.0558,66.7589,66.9239,3497.0
2021-03-04 15:45:00,81.22,81.22,80.73,80.73,2218.0,66.9816,66.9816,66.5775,66.5775,2218.0
2021-03-04 15:50:00,80.74,81.7,80.74,81.43,9398.0,66.5857,67.3774,66.5857,67.1548,9398.0
2021-03-04 15:55:00,81.41,81.42,81.05,81.37,15560.0,67.1383,67.1465,66.8414,67.1053,15560.0
2021-03-05 09:30:00,84.0,84.58,82.75,83.99,5877.0,69.2742,69.7525,68.2434,69.266,5877.0
2021-03-05 09:35:00,83.73,85.23,83.73,84.54,14605.0,69.0516,70.2886,69.0516,69.7196,14605.0
2021-03-05 09:40:00,84.58,86.18,84.58,86.18,5944.0,69.7525,71.0721,69.7525,71.0721,5944.0
2021-03-05 09:45:00,85.96,86.37,85.87,86.09,2407.0,70.8906,71.2287,70.8164,70.9978,2407.0
2021-03-05 09:50:00,85.66,85.66,84.31,84.31,5744.0,70.6432,70.6432,69.5299,69.5299,5744.0
2021-03-05 09:55:00,84.38,84.93,83.61,84.81,4090.0,69.5876,70.0412,68.9526,69.9422,4090.0
2021-03-05 10:00:00,85.13,85.99,84.87,85.97,3126.0,70.2061,70.9154,69.9917,70.8989,3126.0
2021-03-05 10:05:00,86.06,86.82,86.01,86.01,3250.0,70.9731,71.5999,70.9319,70.9319,3250.0
2021-03-05 10:10:00,86.21,86.38,85.26,85.5,3899.0,71.0968,71.237,70.3133,70.5113,3899.0
2021-03-05 10:15:00,85.54,86.44,85.35,86.42,3319.0,70.5443,71.2865,70.3876,71.27,3319.0
2021-03-05 10:20:00,86.28,86.42,86.0,86.17,2272.0,71.1545,71.27,70.9236,71.0638,2272.0
2021-03-05 10:25:00,86.16,86.7,85.41,85.41,4862.0,71.0556,71.5009,70.437,70.437,4862.0
2021-03-05 10:30:00,85.52,86.0,84.6,84.76,5400.0,70.5278,70.9236,69.769,69.901,5400.0
2021-03-05 10:35:00,85.0,85.34,84.78,85.24,5817.0,70.0989,70.3793,69.9175,70.2968,5817.0
2021-03-05 10:40:00,85.3,86.13,85.25,85.77,2800.0,70.3463,71.0308,70.3051,70.7339,2800.0
2021-03-05 10:45:00,85.71,86.8,85.71,86.8,4480.0,70.6845,71.5834,70.6845,71.5834,4480.0
2021-03-05 10:50:00,86.79,87.9,86.79,87.49,6114.0,71.5751,72.4905,71.5751,72.1524,6114.0
2021-03-05 10:55:00,86.91,87.47,86.68,86.68,4330.0,71.6741,72.1359,71.4844,71.4844,4330.0
2021-03-05 11:00:00,86.45,86.45,85.71,85.92,4469.0,71.2947,71.2947,70.6845,70.8576,4469.0
2021-03-05 11:05:00,85.66,85.76,85.25,85.32,1600.0,70.6432,70.7257,70.3051,70.3628,1600.0
2021-03-05 11:10:00,85.36,85.79,85.31,85.54,6027.0,70.3958,70.7504,70.3546,70.5443,6027.0
2021-03-05 11:15:00,85.6,85.6,84.71,85.0,2685.0,70.5937,70.5937,69.8598,70.0989,2685.0
2021-03-05 11:20:00,85.0,85.23,84.76,84.76,4609.0,70.0989,70.2886,69.901,69.901,4609.0
2021-03-05 11:25:00,84.68,84.74,82.94,83.16,5826.0,69.835,69.8845,68.4001,68.5815,5826.0
2021-03-05 11:30:00,83.73,85.21,83.73,84.82,4581.0,69.0516,70.2721,69.0516,69.9505,4581.0
2021-03-05 11:35:00,84.94,86.5,84.94,85.83,4200.0,70.0494,71.336,70.0494,70.7834,4200.0
2021-03-05 11:40:00,85.91,86.33,85.53,86.17,3937.0,70.8494,71.1958,70.536,71.0638,3937.0
2021-03-05 11:45:00,86.42,86.74,86.23,86.34,4500.0,71.27,71.5339,71.1133,71.204,4500.0
2021-03-05 11:50:00,86.26,86.26,85.79,85.97,2567.0,71.138,71.138,70.7504,70.8989,2567.0
2021-03-05 11:55:00,86.03,86.61,86.03,86.44,4684.0,70.9484,71.4267,70.9484,71.2865,4684.0
2021-03-05 12:00:00,86.06,86.06,85.67,85.96,2450.0,70.9731,70.9731,70.6515,70.8906,2450.0
2021-03-05 12:05:00,85.96,86.4,85.95,86.27,1766.0,70.8906,71.2535,70.8824,71.1463,1766.0
2021-03-05 12:10:00,86.2,86.6,86.19,86.6,3691.0,71.0886,71.4184,71.0803,71.4184,3691.0
2021-03-05 12:15:00,86.74,87.54,86.74,87.54,6247.0,71.5339,72.1936,71.5339,72.1936,6247.0
2021-03-05 12:20:00,87.52,87.54,87.35,87.45,2200.0,72.1771,72.1936,72.0369,72.1194,2200.0
2021-03-05 12:25:00,87.59,88.41,87.59,88.21,11285.0,72.2349,72.9111,72.2349,72.7462,11285.0
2021-03-05 12:30:00,88.01,88.68,87.91,88.67,3688.0,72.5812,73.1338,72.4988,73.1255,3688.0
2021-03-05 12:35:00,88.53,88.56,87.86,88.44,6504.0,73.0101,73.0348,72.4575,72.9359,6504.0
2021-03-05 12:40:00,88.39,88.44,87.98,88.04,1600.0,72.8946,72.9359,72.5565,72.606,1600.0
2021-03-05 12:45:00,87.87,88.1,87.5,87.64,4280.0,72.4658,72.6555,72.1607,72.2761,4280.0
2021-03-05 12:50:00,87.41,87.71,86.78,87.65,7261.0,72.0864,72.3338,71.5669,72.2844,7261.0
2021-03-05 12:55:00,87.38,87.82,87.38,87.82,2659.0,72.0617,72.4246,72.0617,72.4246,2659.0
2021-03-05 13:00:00,87.99,88.0,86.92,86.99,1850.0,72.5648,72.573,71.6823,71.7401,1850.0
2021-03-05 13:05:00,87.14,87.7,87.14,87.56,1528.0,71.8638,72.3256,71.8638,72.2101,1528.0
2021-03-05 13:10:00,87.53,87.53,87.09,87.48,2050.0,72.1854,72.1854,71.8225,72.1442,2050.0
2021-03-05 13:15:00,87.34,87.8,87.34,87.8,5150.0,72.0287,72.4081,72.0287,72.4081,5150.0
2021-03-05 13:20:00,87.82,87.93,87.46,87.86,1649.0,72.4246,72.5153,72.1277,72.4575,1649.0
2021-03-05 13:25:00,87.57,87.96,87.57,87.92,1326.0,72.2184,72.54,72.2184,72.507,1326.0
2021-03-05 13:30:00,87.99,88.08,87.74,88.0,1972.0,72.5648,72.639,72.3586,72.573,1972.0
2021-03-05 13:35:00,88.02,88.31,87.9,88.28,1200.0,72.5895,72.8287,72.4905,72.8039,1200.0
2021-03-05 13:40:00,88.67,88.67,88.5,88.5,2500.0,73.1255,73.1255,72.9853,72.9853,2500.0
2021-03-05 13:45:00,88.15,88.39,88.15,88.37,1300.0,72.6967,72.8946,72.6967,72.8781,1300.0
2021-03-05 13:50:00,88.38,88.49,87.2,87.2,4210.0,72.8864,72.9771,71.9132,71.9132,4210.0
2021-03-05 13:55:00,87.18,87.8,86.84,87.69,4400.0,71.8968,72.4081,71.6164,72.3173,4400.0
2021-03-05 14:00:00,87.3,87.58,87.11,87.31,1300.0,71.9957,72.2266,71.839,72.004,1300.0
2021-03-05 14:05:00,87.26,87.52,86.81,87.0,2350.0,71.9627,72.1771,71.5916,71.7483,2350.0
2021-03-05 14:10:00,87.14,87.48,87.14,87.29,2489.0,71.8638,72.1442,71.8638,71.9875,2489.0
2021-03-05 14:15:00,87.52,87.52,87.15,87.41,1450.0,72.1771,72.1771,71.872,72.0864,1450.0
2021-03-05 14:20:00,87.38,87.75,87.38,87.66,2700.0,72.0617,72.3668,72.0617,72.2926,2700.0
2021-03-05 14:25:00,87.64,87.64,87.23,87.47,3974.0,72.2761,72.2761,71.938,72.1359,3974.0
2021-03-05 14:30:00,87.5,87.51,87.35,87.48,2522.0,72.1607,72.1689,72.0369,72.1442,2522.0
2021-03-05 14:35:00,87.44,87.45,86.5,86.52,1750.0,72.1112,72.1194,71.336,71.3525,1750.0
2021-03-05 14:40:00,86.58,86.76,86.1,86.1,1743.0,71.4019,71.5504,71.0061,71.0061,1743.0
2021-03-05 14:45:00,86.11,86.25,85.9,86.14,2400.0,71.0143,71.1298,70.8411,71.0391,2400.0
2021-03-05 14:50:00,86.02,86.15,85.93,86.15,1100.0,70.9401,71.0473,70.8659,71.0473,1100.0
2021-03-05 14:55:00,86.26,86.51,86.17,86.47,1215.0,71.138,71.3442,71.0638,71.3112,1215.0
2021-03-05 15:00:00,86.75,86.99,86.6,86.63,1700.0,71.5421,71.7401,71.4184,71.4432,1700.0
2021-03-05 15:05:00,86.69,86.8,86.29,86.36,2969.0,71.4927,71.5834,71.1628,71.2205,2969.0
2021-03-05 15:10:00,86.39,86.42,86.11,86.24,2800.0,71.2452,71.27,71.0143,71.1215,2800.0
2021-03-05 15:15:00,86.34,86.55,86.15,86.16,1669.0,71.204,71.3772,71.0473,71.0556,1669.0
2021-03-05 15:20:00,86.14,86.16,85.88,85.97,1747.0,71.0391,71.0556,70.8246,70.8989,1747.0
2021-03-05 15:25:00,85.99,86.16,85.62,85.63,4247.0,70.9154,71.0556,70.6102,70.6185,4247.0
2021-03-05 15:30:00,85.53,85.53,84.88,85.0,3850.0,70.536,70.536,70.0,70.0989,3850.0
2021-03-05 15:35:00,85.07,85.15,85.01,85.09,2385.0,70.1566,70.2226,70.1072,70.1731,2385.0
2021-03-05 15:40:00,85.09,85.17,84.62,84.71,4453.0,70.1731,70.2391,69.7855,69.8598,4453.0
2021-03-05 15:45:00,84.71,85.0,84.44,84.75,5901.0,69.8598,70.0989,69.6371,69.8927,5901.0
2021-03-05 15:50:00,84.89,85.42,84.8,85.07,8569.0,70.0082,70.4453,69.934,70.1566,8569.0
2021-03-05 15:55:00,85.09,85.24,84.97,85.24,11264.0,70.1731,70.2968,70.0742,70.2968,11264.0
2021-03-08 09:30:00,86.7,87.38,85.71,85.85,3500.0,71.5009,72.0617,70.6845,70.7999,3500.0
2021-03-08 09:35:00,86.02,87.19,86.02,86.8,2300.0,70.9401,71.905,70.9401,71.5834,2300.0
2021-03-08 09:40:00,86.61,87.7,86.61,87.28,2700.0,71.4267,72.3256,71.4267,71.9792,2700.0
2021-03-08 09:45:00,87.62,87.62,86.0,86.0,2144.0,72.2596,72.2596,70.9236,70.9236,2144.0
2021-03-08 09:50:00,85.85,85.97,84.88,85.49,3250.0,70.7999,70.8989,70.0,70.503,3250.0
2021-03-08 09:55:00,86.07,86.07,85.12,85.12,1400.0,70.9813,70.9813,70.1979,70.1979,1400.0
2021-03-08 10:00:00,84.82,85.26,84.8,84.8,1900.0,69.9505,70.3133,69.934,69.934,1900.0
2021-03-08 10:05:00,85.16,85.16,83.9,84.19,2731.0,70.2309,70.2309,69.1918,69.4309,2731.0
2021-03-08 10:10:00,84.11,84.21,83.3,83.78,1805.0,69.3649,69.4474,68.6969,69.0928,1805.0
2021-03-08 10:15:00,83.98,84.01,83.22,84.01,2100.0,69.2577,69.2825,68.631,69.2825,2100.0
2021-03-08 10:20:00,84.14,84.14,83.92,83.92,1800.0,69.3897,69.3897,69.2083,69.2083,1800.0
2021-03-08 10:25:00,83.7,83.82,83.61,83.61,1700.0,69.0268,69.1258,68.9526,68.9526,1700.0
2021-03-08 10:30:00,83.68,83.93,83.68,83.84,600.0,69.0103,69.2165,69.0103,69.1423,600.0
2021-03-08 10:35:00,83.74,83.92,83.74,83.87,2300.0,69.0598,69.2083,69.0598,69.167,2300.0
2021-03-08 10:40:00,83.99,84.14,83.89,84.0,825.0,69.266,69.3897,69.1835,69.2742,825.0
2021-03-08 10:45:00,84.21,84.33,84.21,84.29,700.0,69.4474,69.5464,69.4474,69.5134,700.0
2021-03-08 10:50:00,84.07,84.07,83.67,83.73,400.0,69.332,69.332,69.0021,69.0516,400.0
2021-03-08 10:55:00,83.44,84.09,83.44,84.09,800.0,68.8124,69.3484,68.8124,69.3484,800.0
2021-03-08 11:00:00,84.1,84.1,83.95,84.1,5084.0,69.3567,69.3567,69.233,69.3567,5084.0
2021-03-08 11:05:00,83.85,84.11,83.85,84.1,900.0,69.1505,69.3649,69.1505,69.3567,900.0
2021-03-08 11:10:00,83.67,83.67,83.49,83.49,2900.0,69.0021,69.0021,68.8536,68.8536,2900.0
2021-03-08 11:15:00,83.5,83.83,83.5,83.73,1300.0,68.8619,69.134,68.8619,69.0516,1300.0
2021-03-08 11:20:00,84.1,84.1,84.05,84.05,400.0,69.3567,69.3567,69.3155,69.3155,400.0
2021-03-08 11:25:00,84.15,84.18,83.93,84.1,950.0,69.3979,69.4227,69.2165,69.3567,950.0
2021-03-08 11:30:00,83.95,83.95,83.66,83.66,600.0,69.233,69.233,68.9938,68.9938,600.0
2021-03-08 11:35:00,83.55,83.6,83.55,83.6,500.0,68.9031,68.9443,68.9031,68.9443,500.0
2021-03-08 11:40:00,83.6,83.6,83.6,83.6,0.0,68.9443,68.9443,68.9443,68.9443,0.0
2021-03-08 11:45:00,83.5,83.8,83.5,83.8,1429.0,68.8619,69.1093,68.8619,69.1093,1429.0
2021-03-08 11:50:00,83.85,83.85,83.74,83.74,583.0,69.1505,69.1505,69.0598,69.0598,583.0
2021-03-08 11:55:00,84.0,84.0,83.81,83.81,200.0,69.2742,69.2742,69.1175,69.1175,200.0
2021-03-08 12:00:00,84.0,84.0,83.9,84.0,1100.0,69.2742,69.2742,69.1918,69.2742,1100.0
2021-03-08 12:05:00,84.02,84.25,84.02,84.22,1100.0,69.2907,69.4804,69.2907,69.4557,1100.0
2021-03-08 12:10:00,84.26,84.27,84.08,84.08,844.0,69.4886,69.4969,69.3402,69.3402,844.0
2021-03-08 12:15:00,84.21,84.35,84.2,84.22,1000.0,69.4474,69.5629,69.4392,69.4557,1000.0
2021-03-08 12:20:00,84.33,85.0,84.33,84.95,600.0,69.5464,70.0989,69.5464,70.0577,600.0
2021-03-08 12:25:00,85.0,85.06,84.89,85.06,1645.0,70.0989,70.1484,70.0082,70.1484,1645.0
2021-03-08 12:30:00,85.28,85.28,84.9,85.0,1325.0,70.3298,70.3298,70.0164,70.0989,1325.0
2021-03-08 12:35:00,84.95,84.95,84.67,84.69,1149.0,70.0577,70.0577,69.8268,69.8433,1149.0
2021-03-08 12:40:00,84.62,85.19,84.62,85.19,300.0,69.7855,70.2556,69.7855,70.2556,300.0
2021-03-08 12:45:00,85.14,85.49,85.14,85.49,428.0,70.2144,70.503,70.2144,70.503,428.0
2021-03-08 12:50:00,85.5,85.55,85.39,85.41,600.0,70.5113,70.5525,70.4205,70.437,600.0
2021-03-08 12:55:00,85.58,85.64,85.58,85.64,200.0,70.5772,70.6267,70.5772,70.6267,200.0
2021-03-08 13:00:00,85.75,85.76,85.51,85.51,1000.0,70.7174,70.7257,70.5195,70.5195,1000.0
2021-03-08 13:05:00,85.68,85.71,85.43,85.48,800.0,70.6597,70.6845,70.4535,70.4948,800.0
2021-03-08 13:10:00,85.48,85.48,85.37,85.37,700.0,70.4948,70.4948,70.4041,70.4041,700.0
2021-03-08 13:15:00,85.5,85.5,85.39,85.39,400.0,70.5113,70.5113,70.4205,70.4205,400.0
2021-03-08 13:20:00,85.06,85.06,84.86,84.86,774.0,70.1484,70.1484,69.9835,69.9835,774.0
2021-03-08 13:25:00,84.92,84.92,84.92,84.92,200.0,70.0329,70.0329,70.0329,70.0329,200.0
2021-03-08 13:30:00,84.88,84.88,84.19,84.19,1000.0,70.0,70.0,69.4309,69.4309,1000.0
2021-03-08 13:35:00,83.84,83.96,83.81,83.81,1499.0,69.1423,69.2412,69.1175,69.1175,1499.0
2021-03-08 13:40:00,83.79,83.79,82.89,82.89,1100.0,69.101,69.101,68.3588,68.3588,1100.0
2021-03-08 13:45:00,82.87,82.87,82.5,82.5,1744.0,68.3423,68.3423,68.0372,68.0372,1744.0
2021-03-08 13:50:00,82.32,82.58,81.96,82.58,2757.0,67.8887,68.1032,67.5919,68.1032,2757.0
2021-03-08 13:55:00,82.43,82.43,81.91,81.91,951.0,67.9795,67.9795,67.5506,67.5506,951.0
2021-03-08 14:00:00,81.89,82.38,81.89,82.38,1081.0,67.5341,67.9382,67.5341,67.9382,1081.0
2021-03-08 14:05:00,82.72,82.72,82.72,82.72,100.0,68.2186,68.2186,68.2186,68.2186,100.0
2021-03-08 14:10:00,82.77,82.77,82.7,82.71,300.0,68.2599,68.2599,68.2021,68.2104,300.0
2021-03-08 14:15:00,82.88,82.88,82.84,82.84,500.0,68.3506,68.3506,68.3176,68.3176,500.0
2021-03-08 14:20:00,83.19,83.19,83.14,83.14,200.0,68.6062,68.6062,68.565,68.565,200.0
2021-03-08 14:25:00,83.37,83.53,83.37,83.51,400.0,68.7547,68.8866,68.7547,68.8701,400.0
2021-03-08 14:30:00,83.45,83.69,83.45,83.48,400.0,68.8206,69.0186,68.8206,68.8454,400.0
2021-03-08 14:35:00,83.4,83.4,83.17,83.17,500.0,68.7794,68.7794,68.5897,68.5897,500.0
2021-03-08 14:40:00,83.16,83.16,82.89,82.89,1125.0,68.5815,68.5815,68.3588,68.3588,1125.0
2021-03-08 14:45:00,82.76,83.21,82.76,83.07,900.0,68.2516,68.6227,68.2516,68.5073,900.0
2021-03-08 14:50:00,82.96,83.14,82.93,83.14,1100.0,68.4165,68.565,68.3918,68.565,1100.0
2021-03-08 14:55:00,83.12,83.15,83.09,83.11,900.0,68.5485,68.5732,68.5238,68.5402,900.0
2021-03-08 15:00:00,82.75,82.79,82.61,82.74,600.0,68.2434,68.2763,68.1279,68.2351,600.0
2021-03-08 15:05:00,82.67,83.02,82.67,83.02,1532.0,68.1774,68.466,68.1774,68.466,1532.0
2021-03-08 15:10:00,83.16,83.48,82.99,83.41,1286.0,68.5815,68.8454,68.4413,68.7877,1286.0
2021-03-08 15:15:00,83.4,83.4,83.18,83.18,900.0,68.7794,68.7794,68.598,68.598,900.0
2021-03-08 15:20:00,83.23,83.68,83.23,83.64,1100.0,68.6392,69.0103,68.6392,68.9773,1100.0
2021-03-08 15:25:00,83.7,84.05,83.7,84.02,3550.0,69.0268,69.3155,69.0268,69.2907,3550.0
2021-03-08 15:30:00,83.99,84.65,83.99,84.38,1340.0,69.266,69.8103,69.266,69.5876,1340.0
2021-03-08 15:35:00,84.45,84.45,84.22,84.25,1100.0,69.6453,69.6453,69.4557,69.4804,1100.0
2021-03-08 15:40:00,84.24,84.73,84.24,84.72,3222.0,69.4722,69.8763,69.4722,69.868,3222.0
2021-03-08 15:45:00,84.68,84.71,84.27,84.36,2841.0,69.835,69.8598,69.4969,69.5711,2841.0
2021-03-08 15:50:00,84.51,84.79,84.44,84.62,3436.0,69.6948,69.9257,69.6371,69.7855,3436.0
2021-03-08 15:55:00,84.64,84.64,84.13,84.17,6257.0,69.802,69.802,69.3814,69.4144,6257.0
2021-03-09 09:30:00,83.15,83.15,81.06,81.35,3700.0,68.5732,68.5732,66.8496,67.0888,3700.0
2021-03-09 09:35:00,80.88,81.75,80.82,81.49,4315.0,66.7012,67.4187,66.6517,67.2042,4315.0
2021-03-09 09:40:00,81.65,81.75,81.01,81.1,1300.0,67.3362,67.4187,66.8084,66.8826,1300.0
2021-03-09 09:45:00,81.84,82.41,81.84,82.07,10581.0,67.4929,67.963,67.4929,67.6826,10581.0
2021-03-09 09:50:00,81.93,82.74,81.76,81.76,3101.0,67.5671,68.2351,67.4269,67.4269,3101.0
2021-03-09 09:55:00,82.17,82.19,80.94,80.94,2600.0,67.765,67.7815,66.7507,66.7507,2600.0
2021-03-09 10:00:00,80.93,81.48,80.77,81.48,5440.0,66.7424,67.196,66.6105,67.196,5440.0
2021-03-09 10:05:00,81.4,81.7,81.18,81.57,2315.0,67.13,67.3774,66.9486,67.2702,2315.0
2021-03-09 10:10:00,81.63,81.72,81.01,81.24,1800.0,67.3197,67.3939,66.8084,66.9981,1800.0
2021-03-09 10:15:00,81.36,81.79,81.3,81.3,1800.0,67.097,67.4517,67.0476,67.0476,1800.0
2021-03-09 10:20:00,81.42,81.42,80.97,81.22,1600.0,67.1465,67.1465,66.7754,66.9816,1600.0
2021-03-09 10:25:00,81.27,81.52,81.11,81.24,2558.0,67.0228,67.229,66.8909,66.9981,2558.0
2021-03-09 10:30:00,81.21,81.8,81.21,81.75,1710.0,66.9733,67.4599,66.9733,67.4187,1710.0
2021-03-09 10:35:00,81.86,82.56,81.86,82.51,2900.0,67.5094,68.0867,67.5094,68.0454,2900.0
2021-03-09 10:40:00,82.46,82.5,82.01,82.18,4522.0,68.0042,68.0372,67.6331,67.7733,4522.0
2021-03-09 10:45:00,81.86,82.3,81.85,82.2,1900.0,67.5094,67.8722,67.5011,67.7898,1900.0
2021-03-09 10:50:00,82.3,82.4,82.07,82.12,2100.0,67.8722,67.9547,67.6826,67.7238,2100.0
2021-03-09 10:55:00,82.29,83.01,82.29,82.91,1800.0,67.864,68.4578,67.864,68.3753,1800.0
2021-03-09 11:00:00,83.09,83.59,83.09,83.29,2100.0,68.5238,68.9361,68.5238,68.6887,2100.0
2021-03-09 11:05:00,83.27,83.27,82.78,83.11,2900.0,68.6722,68.6722,68.2681,68.5402,2900.0
2021-03-09 11:10:00,82.92,83.15,82.5,82.6,6220.0,68.3836,68.5732,68.0372,68.1197,6220.0
2021-03-09 11:15:00,82.64,82.64,82.01,82.1,2010.0,68.1526,68.1526,67.6331,67.7073,2010.0
2021-03-09 11:20:00,82.1,82.12,81.61,81.88,2000.0,67.7073,67.7238,67.3032,67.5259,2000.0
2021-03-09 11:25:00,81.7,81.78,81.5,81.74,1400.0,67.3774,67.4434,67.2125,67.4104,1400.0
2021-03-09 11:30:00,81.88,82.24,81.87,81.96,2200.0,67.5259,67.8228,67.5176,67.5919,2200.0
2021-03-09 11:35:00,81.99,82.31,81.9,82.21,2400.0,67.6166,67.8805,67.5424,67.798,2400.0
2021-03-09 11:40:00,82.17,82.39,82.11,82.39,1400.0,67.765,67.9465,67.7156,67.9465,1400.0
2021-03-09 11:45:00,82.31,82.34,82.1,82.26,1600.0,67.8805,67.9052,67.7073,67.8393,1600.0
2021-03-09 11:50:00,82.54,82.74,82.38,82.61,3300.0,68.0702,68.2351,67.9382,68.1279,3300.0
2021-03-09 11:55:00,82.52,82.7,82.45,82.52,3800.0,68.0537,68.2021,67.996,68.0537,3800.0
2021-03-09 12:00:00,81.92,81.92,81.74,81.74,800.0,67.5589,67.5589,67.4104,67.4104,800.0
2021-03-09 12:05:00,81.79,82.0,81.7,81.7,1000.0,67.4517,67.6248,67.3774,67.3774,1000.0
2021-03-09 12:10:00,81.59,81.59,81.0,81.06,5200.0,67.2867,67.2867,66.8001,66.8496,5200.0
2021-03-09 12:15:00,81.09,81.24,80.7,80.7,2323.0,66.8744,66.9981,66.5527,66.5527,2323.0
2021-03-09 12:20:00,80.69,80.76,80.53,80.53,1000.0,66.5445,66.6022,66.4125,66.4125,1000.0
2021-03-09 12:25:00,80.59,80.84,80.59,80.81,1200.0,66.462,66.6682,66.462,66.6435,1200.0
2021-03-09 12:30:00,80.77,80.89,80.55,80.8,1550.0,66.6105,66.7094,66.429,66.6352,1550.0
2021-03-09 12:35:00,80.81,80.82,80.78,80.82,400.0,66.6435,66.6517,66.6187,66.6517,400.0
2021-03-09 12:40:00,80.69,80.74,80.46,80.74,1000.0,66.5445,66.5857,66.3548,66.5857,1000.0
2021-03-09 12:45:00,80.83,81.0,80.76,80.76,1511.0,66.6599,66.8001,66.6022,66.6022,1511.0
2021-03-09 12:50:00,80.66,81.13,80.66,81.04,800.0,66.5198,66.9074,66.5198,66.8331,800.0
2021-03-09 12:55:00,80.8,80.99,80.61,80.99,2400.0,66.6352,66.7919,66.4785,66.7919,2400.0
2021-03-09 13:00:00,80.61,80.8,80.56,80.8,1700.0,66.4785,66.6352,66.4373,66.6352,1700.0
2021-03-09 13:05:00,80.83,80.91,80.72,80.91,900.0,66.6599,66.7259,66.5692,66.7259,900.0
2021-03-09 13:10:00,80.91,80.91,80.68,80.8,400.0,66.7259,66.7259,66.5362,66.6352,400.0
2021-03-09 13:15:00,80.84,81.06,80.8,80.8,400.0,66.6682,66.8496,66.6352,66.6352,400.0
2021-03-09 13:20:00,80.78,80.82,80.5,80.52,2600.0,66.6187,66.6517,66.3878,66.4043,2600.0
2021-03-09 13:25:00,80.38,80.38,80.14,80.23,1000.0,66.2888,66.2888,66.0909,66.1651,1000.0
2021-03-09 13:30:00,80.24,80.24,80.22,80.22,200.0,66.1734,66.1734,66.1569,66.1569,200.0
2021-03-09 13:35:00,80.07,80.08,79.99,80.05,1450.0,66.0332,66.0414,65.9672,66.0167,1450.0
2021-03-09 13:40:00,80.0,80.5,80.0,80.5,1743.0,65.9755,66.3878,65.9755,66.3878,1743.0
2021-03-09 13:45:00,80.53,80.65,80.53,80.65,600.0,66.4125,66.5115,66.4125,66.5115,600.0
2021-03-09 13:50:00,80.43,80.43,80.14,80.15,1309.0,66.3301,66.3301,66.0909,66.0992,1309.0
2021-03-09 13:55:00,80.11,80.36,80.11,80.36,700.0,66.0662,66.2723,66.0662,66.2723,700.0
2021-03-09 14:00:00,80.39,80.39,80.18,80.19,500.0,66.2971,66.2971,66.1239,66.1321,500.0
2021-03-09 14:05:00,80.23,80.26,80.09,80.1,700.0,66.1651,66.1899,66.0497,66.0579,700.0
2021-03-09 14:10:00,80.0,80.09,80.0,80.03,1325.0,65.9755,66.0497,65.9755,66.0002,1325.0
2021-03-09 14:15:00,79.98,80.08,79.97,80.07,1635.0,65.959,66.0414,65.9507,66.0332,1635.0
2021-03-09 14:20:00,80.06,80.12,80.0,80.0,958.0,66.0249,66.0744,65.9755,65.9755,958.0
2021-03-09 14:25:00,80.01,80.26,79.95,80.2,2500.0,65.9837,66.1899,65.9342,66.1404,2500.0
2021-03-09 14:30:00,80.25,80.61,80.25,80.59,1550.0,66.1816,66.4785,66.1816,66.462,1550.0
2021-03-09 14:35:00,80.72,80.89,80.65,80.86,1400.0,66.5692,66.7094,66.5115,66.6847,1400.0
2021-03-09 14:40:00,80.83,80.83,80.6,80.6,1200.0,66.6599,66.6599,66.4703,66.4703,1200.0
2021-03-09 14:45:00,80.61,80.81,80.6,80.81,900.0,66.4785,66.6435,66.4703,66.6435,900.0
2021-03-09 14:50:00,80.82,81.43,80.82,81.35,1330.0,66.6517,67.1548,66.6517,67.0888,1330.0
2021-03-09 14:55:00,81.25,81.41,81.07,81.11,1000.0,67.0063,67.1383,66.8579,66.8909,1000.0
2021-03-09 15:00:00,81.05,81.12,81.04,81.05,700.0,66.8414,66.8991,66.8331,66.8414,700.0
2021-03-09 15:05:00,81.08,81.21,81.07,81.09,900.0,66.8661,66.9733,66.8579,66.8744,900.0
2021-03-09 15:10:00,81.15,81.15,80.7,80.7,1599.0,66.9239,66.9239,66.5527,66.5527,1599.0
2021-03-09 15:15:00,80.79,80.91,80.79,80.9,1300.0,66.627,66.7259,66.627,66.7177,1300.0
2021-03-09 15:20:00,81.11,81.29,81.06,81.29,1927.0,66.8909,67.0393,66.8496,67.0393,1927.0
2021-03-09 15:25:00,81.32,81.38,81.03,81.03,1500.0,67.064,67.1135,66.8249,66.8249,1500.0
2021-03-09 15:30:00,81.12,81.28,81.12,81.28,1700.0,66.8991,67.0311,66.8991,67.0311,1700.0
2021-03-09 15:35:00,81.13,81.18,80.96,80.96,4020.0,66.9074,66.9486,66.7672,66.7672,4020.0
2021-03-09 15:40:00,80.8,80.9,80.53,80.75,3100.0,66.6352,66.7177,66.4125,66.594,3100.0
2021-03-09 15:45:00,80.8,81.17,80.8,81.06,4311.0,66.6352,66.9403,66.6352,66.8496,4311.0
2021-03-09 15:50:00,81.11,81.2,80.78,81.12,10845.0,66.8909,66.9651,66.6187,66.8991,10845.0
2021-03-09 15:55:00,81.3,81.46,81.0,81.1,15595.0,67.0476,67.1795,66.8001,66.8826,15595.0
2021-03-10 09:30:00,81.09,81.8,80.32,81.61,3146.0,66.8744,67.4599,66.2394,67.3032,3146.0
2021-03-10 09:35:00,81.6,82.37,81.6,82.04,2000.0,67.295,67.93,67.295,67.6578,2000.0
2021-03-10 09:40:00,81.96,82.71,81.96,82.54,1200.0,67.5919,68.2104,67.5919,68.0702,1200.0
2021-03-10 09:45:00,81.54,81.54,81.5,81.5,3600.0,67.2455,67.2455,67.2125,67.2125,3600.0
2021-03-10 09:50:00,81.41,81.41,80.57,80.63,1700.0,67.1383,67.1383,66.4455,66.495,1700.0
2021-03-10 09:55:00,80.66,80.91,80.4,80.6,2465.0,66.5198,66.7259,66.3053,66.4703,2465.0
2021-03-10 10:00:00,80.8,81.0,80.47,80.74,1100.0,66.6352,66.8001,66.3631,66.5857,1100.0
2021-03-10 10:05:00,81.06,81.06,80.39,80.39,400.0,66.8496,66.8496,66.2971,66.2971,400.0
2021-03-10 10:10:00,80.99,81.19,80.95,81.0,1800.0,66.7919,66.9568,66.7589,66.8001,1800.0
2021-03-10 10:15:00,80.9,81.11,80.73,81.11,1110.0,66.7177,66.8909,66.5775,66.8909,1110.0
2021-03-10 10:20:00,81.0,81.0,80.4,80.4,2103.0,66.8001,66.8001,66.3053,66.3053,2103.0
2021-03-10 10:25:00,80.18,80.4,79.41,79.41,3600.0,66.1239,66.3053,65.4889,65.4889,3600.0
2021-03-10 10:30:00,79.7,80.78,79.6,80.78,1200.0,65.728,66.6187,65.6456,66.6187,1200.0
2021-03-10 10:35:00,80.67,80.86,80.53,80.8,1500.0,66.528,66.6847,66.4125,66.6352,1500.0
2021-03-10 10:40:00,80.61,81.35,80.61,81.26,1100.0,66.4785,67.0888,66.4785,67.0146,1100.0
2021-03-10 10:45:00,81.21,81.41,80.96,81.41,2220.0,66.9733,67.1383,66.7672,67.1383,2220.0
2021-03-10 10:50:00,81.4,81.4,81.11,81.33,1200.0,67.13,67.13,66.8909,67.0723,1200.0
2021-03-10 10:55:00,81.38,81.4,81.14,81.14,1150.0,67.1135,67.13,66.9156,66.9156,1150.0
2021-03-10 11:00:00,81.29,81.47,81.29,81.35,900.0,67.0393,67.1878,67.0393,67.0888,900.0
2021-03-10 11:05:00,81.29,81.56,81.28,81.28,1700.0,67.0393,67.262,67.0311,67.0311,1700.0
2021-03-10 11:10:00,81.2,81.47,81.2,81.33,1400.0,66.9651,67.1878,66.9651,67.0723,1400.0
2021-03-10 11:15:00,81.21,81.21,80.6,80.6,2570.0,66.9733,66.9733,66.4703,66.4703,2570.0
2021-03-10 11:20:00,80.66,80.66,80.3,80.39,1300.0,66.5198,66.5198,66.2229,66.2971,1300.0
2021-03-10 11:25:00,80.66,80.69,80.49,80.67,500.0,66.5198,66.5445,66.3796,66.528,500.0
2021-03-10 11:30:00,80.6,80.8,80.6,80.74,700.0,66.4703,66.6352,66.4703,66.5857,700.0
2021-03-10 11:35:00,80.93,80.93,80.78,80.78,400.0,66.7424,66.7424,66.6187,66.6187,400.0
2021-03-10 11:40:00,80.56,80.56,79.94,80.02,661.0,66.4373,66.4373,65.926,65.9919,661.0
2021-03-10 11:45:00,80.2,80.6,80.2,80.53,900.0,66.1404,66.4703,66.1404,66.4125,900.0
2021-03-10 11:50:00,80.64,80.76,80.6,80.76,600.0,66.5033,66.6022,66.4703,66.6022,600.0
2021-03-10 11:55:00,80.7,80.75,80.51,80.51,1800.0,66.5527,66.594,66.396,66.396,1800.0
2021-03-10 12:00:00,80.2,80.2,80.03,80.07,700.0,66.1404,66.1404,66.0002,66.0332,700.0
2021-03-10 12:05:00,79.96,79.96,79.61,79.61,1300.0,65.9425,65.9425,65.6538,65.6538,1300.0
2021-03-10 12:10:00,79.56,79.84,79.56,79.84,2324.0,65.6126,65.8435,65.6126,65.8435,2324.0
2021-03-10 12:15:00,79.66,79.75,79.53,79.73,2700.0,65.6951,65.7693,65.5878,65.7528,2700.0
2021-03-10 12:20:00,79.6,79.6,79.2,79.24,2344.0,65.6456,65.6456,65.3157,65.3487,2344.0
2021-03-10 12:25:00,79.3,79.3,78.79,78.93,1400.0,65.3982,65.3982,64.9776,65.093,1400.0
2021-03-10 12:30:00,78.94,79.15,78.91,79.15,800.0,65.1013,65.2745,65.0765,65.2745,800.0
2021-03-10 12:35:00,79.14,79.24,78.96,79.1,2414.0,65.2662,65.3487,65.1178,65.2332,2414.0
2021-03-10 12:40:00,79.0,79.62,79.0,79.53,1503.0,65.1508,65.6621,65.1508,65.5878,1503.0
2021-03-10 12:45:00,79.48,80.01,79.48,79.71,4000.0,65.5466,65.9837,65.5466,65.7363,4000.0
2021-03-10 12:50:00,79.8,80.02,79.8,79.89,1100.0,65.8105,65.9919,65.8105,65.8847,1100.0
2021-03-10 12:55:00,79.95,79.95,79.76,79.83,800.0,65.9342,65.9342,65.7775,65.8353,800.0
2021-03-10 13:00:00,79.8,80.19,79.59,80.19,1100.0,65.8105,66.1321,65.6373,66.1321,1100.0
2021-03-10 13:05:00,80.04,80.14,80.01,80.1,800.0,66.0084,66.0909,65.9837,66.0579,800.0
2021-03-10 13:10:00,80.26,80.26,80.22,80.22,200.0,66.1899,66.1899,66.1569,66.1569,200.0
2021-03-10 13:15:00,80.22,80.35,80.22,80.35,400.0,66.1569,66.2641,66.1569,66.2641,400.0
2021-03-10 13:20:00,80.4,80.4,80.27,80.27,700.0,66.3053,66.3053,66.1981,66.1981,700.0
2021-03-10 13:25:00,80.29,80.51,80.29,80.51,300.0,66.2146,66.396,66.2146,66.396,300.0
2021-03-10 13:30:00,80.49,80.58,80.42,80.52,1100.0,66.3796,66.4538,66.3218,66.4043,1100.0
2021-03-10 13:35:00,80.53,80.59,80.53,80.59,500.0,66.4125,66.462,66.4125,66.462,500.0
2021-03-10 13:40:00,80.44,80.49,80.35,80.4,500.0,66.3383,66.3796,66.2641,66.3053,500.0
2021-03-10 13:45:00,80.42,80.5,80.08,80.35,900.0,66.3218,66.3878,66.0414,66.2641,900.0
2021-03-10 13:50:00,80.4,80.4,80.12,80.12,800.0,66.3053,66.3053,66.0744,66.0744,800.0
2021-03-10 13:55:00,80.08,80.08,79.9,79.99,1500.0,66.0414,66.0414,65.893,65.9672,1500.0
2021-03-10 14:00:00,80.12,80.19,80.06,80.17,1500.0,66.0744,66.1321,66.0249,66.1157,1500.0
2021-03-10 14:05:00,80.12,80.13,79.86,79.86,800.0,66.0744,66.0827,65.86,65.86,800.0
2021-03-10 14:10:00,80.1,80.1,79.98,80.05,600.0,66.0579,66.0579,65.959,66.0167,600.0
2021-03-10 14:15:00,80.15,80.15,80.11,80.11,200.0,66.0992,66.0992,66.0662,66.0662,200.0
2021-03-10 14:20:00,80.15,80.3,80.09,80.3,700.0,66.0992,66.2229,66.0497,66.2229,700.0
2021-03-10 14:25:00,80.3,80.3,80.07,80.08,1000.0,66.2229,66.2229,66.0332,66.0414,1000.0
2021-03-10 14:30:00,80.21,80.21,79.9,80.0,573.0,66.1486,66.1486,65.893,65.9755,573.0
2021-03-10 14:35:00,79.98,79.98,79.93,79.98,600.0,65.959,65.959,65.9177,65.959,600.0
2021-03-10 14:40:00,79.97,80.09,79.85,80.0,1000.0,65.9507,66.0497,65.8517,65.9755,1000.0
2021-03-10 14:45:00,79.81,80.5,79.81,80.5,2660.0,65.8188,66.3878,65.8188,66.3878,2660.0
2021-03-10 14:50:00,80.62,80.65,80.59,80.59,800.0,66.4868,66.5115,66.462,66.462,800.0
2021-03-10 14:55:00,80.45,80.78,80.4,80.78,1200.0,66.3466,66.6187,66.3053,66.6187,1200.0
2021-03-10 15:00:00,80.73,81.0,80.66,80.66,1808.0,66.5775,66.8001,66.5198,66.5198,1808.0
2021-03-10 15:05:00,80.67,80.75,80.35,80.4,1100.0,66.528,66.594,66.2641,66.3053,1100.0
2021-03-10 15:10:00,80.2,80.21,80.0,80.04,2284.0,66.1404,66.1486,65.9755,66.0084,2284.0
2021-03-10 15:15:00,80.0,80.35,80.0,80.33,1200.0,65.9755,66.2641,65.9755,66.2476,1200.0
2021-03-10 15:20:00,80.38,80.53,80.38,80.49,1500.0,66.2888,66.4125,66.2888,66.3796,1500.0
2021-03-10 15:25:00,80.39,80.47,80.38,80.43,1400.0,66.2971,66.3631,66.2888,66.3301,1400.0
2021-03-10 15:30:00,80.47,80.87,80.45,80.8,2131.0,66.3631,66.6929,66.3466,66.6352,2131.0
2021-03-10 15:35:00,80.84,80.86,80.75,80.78,2000.0,66.6682,66.6847,66.594,66.6187,2000.0
2021-03-10 15:40:00,80.73,80.99,80.73,80.92,2726.0,66.5775,66.7919,66.5775,66.7342,2726.0
2021-03-10 15:45:00,80.87,81.38,80.83,81.35,2995.0,66.6929,67.1135,66.6599,67.0888,2995.0
2021-03-10 15:50:00,81.38,81.56,81.0,81.0,9705.0,67.1135,67.262,66.8001,66.8001,9705.0
2021-03-10 15:55:00,80.86,81.04,80.79,80.93,3954.0,66.6847,66.8331,66.627,66.7424,3954.0
2021-03-11 09:30:00,82.3,82.3,81.63,81.63,1522.0,67.8722,67.8722,67.3197,67.3197,1522.0
2021-03-11 09:35:00,81.86,82.22,81.84,82.07,2700.0,67.5094,67.8063,67.4929,67.6826,2700.0
2021-03-11 09:40:00,82.23,82.49,82.1,82.1,1450.0,67.8145,68.0289,67.7073,67.7073,1450.0
2021-03-11 09:45:00,82.21,82.5,82.08,82.15,2396.0,67.798,68.0372,67.6908,67.7485,2396.0
2021-03-11 09:50:00,82.47,83.03,82.47,82.99,2692.0,68.0124,68.4743,68.0124,68.4413,2692.0
2021-03-11 09:55:00,83.01,83.06,82.51,82.51,2000.0,68.4578,68.499,68.0454,68.0454,2000.0
2021-03-11 10:00:00,82.46,82.6,82.36,82.6,1600.0,68.0042,68.1197,67.9217,68.1197,1600.0
2021-03-11 10:05:00,82.6,82.8,82.35,82.64,2260.0,68.1197,68.2846,67.9135,68.1526,2260.0
2021-03-11 10:10:00,82.69,82.97,82.6,82.97,900.0,68.1939,68.4248,68.1197,68.4248,900.0
2021-03-11 10:15:00,82.9,82.9,82.65,82.79,3700.0,68.3671,68.3671,68.1609,68.2763,3700.0
2021-03-11 10:20:00,83.18,83.35,83.18,83.28,1100.0,68.598,68.7382,68.598,68.6804,1100.0
2021-03-11 10:25:00,83.51,83.7,83.51,83.51,1300.0,68.8701,69.0268,68.8701,68.8701,1300.0
2021-03-11 10:30:00,83.4,83.75,83.27,83.48,2800.0,68.7794,69.0681,68.6722,68.8454,2800.0
2021-03-11 10:35:00,83.4,83.67,83.2,83.2,2500.0,68.7794,69.0021,68.6145,68.6145,2500.0
2021-03-11 10:40:00,83.37,84.21,83.37,84.2,2575.0,68.7547,69.4474,68.7547,69.4392,2575.0
2021-03-11 10:45:00,84.16,84.57,84.16,84.57,749.0,69.4062,69.7443,69.4062,69.7443,749.0
2021-03-11 10:50:00,84.76,85.12,84.76,85.0,5536.0,69.901,70.1979,69.901,70.0989,5536.0
2021-03-11 10:55:00,85.2,85.37,85.0,85.0,2600.0,70.2639,70.4041,70.0989,70.0989,2600.0
2021-03-11 11:00:00,85.01,85.41,84.96,85.4,4212.0,70.1072,70.437,70.0659,70.4288,4212.0
2021-03-11 11:05:00,85.44,85.54,85.29,85.47,4932.0,70.4618,70.5443,70.3381,70.4865,4932.0
2021-03-11 11:10:00,85.64,85.78,85.44,85.71,7550.0,70.6267,70.7422,70.4618,70.6845,7550.0
2021-03-11 11:15:00,85.66,85.95,85.44,85.95,2350.0,70.6432,70.8824,70.4618,70.8824,2350.0
2021-03-11 11:20:00,85.96,85.96,85.61,85.61,2936.0,70.8906,70.8906,70.602,70.602,2936.0
2021-03-11 11:25:00,85.45,85.67,85.45,85.54,1209.0,70.47,70.6515,70.47,70.5443,1209.0
2021-03-11 11:30:00,85.53,85.53,85.17,85.46,1800.0,70.536,70.536,70.2391,70.4783,1800.0
2021-03-11 11:35:00,85.39,85.4,85.37,85.4,600.0,70.4205,70.4288,70.4041,70.4288,600.0
2021-03-11 11:40:00,85.27,85.42,85.12,85.2,1000.0,70.3216,70.4453,70.1979,70.2639,1000.0
2021-03-11 11:45:00,85.39,85.39,85.12,85.2,1100.0,70.4205,70.4205,70.1979,70.2639,1100.0
2021-03-11 11:50:00,85.04,85.04,84.96,84.96,1015.0,70.1319,70.1319,70.0659,70.0659,1015.0
2021-03-11 11:55:00,84.92,85.01,84.26,84.26,5400.0,70.0329,70.1072,69.4886,69.4886,5400.0
2021-03-11 12:00:00,84.43,84.46,83.99,84.01,705.0,69.6288,69.6536,69.266,69.2825,705.0
2021-03-11 12:05:00,84.16,84.16,83.99,84.03,1100.0,69.4062,69.4062,69.266,69.299,1100.0
2021-03-11 12:10:00,83.94,83.94,83.77,83.84,800.0,69.2247,69.2247,69.0845,69.1423,800.0
2021-03-11 12:15:00,83.78,83.88,83.78,83.88,900.0,69.0928,69.1753,69.0928,69.1753,900.0
2021-03-11 12:20:00,83.83,84.2,83.82,84.2,1400.0,69.134,69.4392,69.1258,69.4392,1400.0
2021-03-11 12:25:00,84.22,84.22,84.17,84.17,345.0,69.4557,69.4557,69.4144,69.4144,345.0
2021-03-11 12:30:00,84.69,84.75,84.65,84.74,400.0,69.8433,69.8927,69.8103,69.8845,400.0
2021-03-11 12:35:00,84.84,84.99,84.84,84.99,900.0,69.967,70.0907,69.967,70.0907,900.0
2021-03-11 12:40:00,85.27,85.35,85.27,85.27,455.0,70.3216,70.3876,70.3216,70.3216,455.0
2021-03-11 12:45:00,85.26,85.4,85.23,85.33,1329.0,70.3133,70.4288,70.2886,70.3711,1329.0
2021-03-11 12:50:00,85.11,85.2,85.11,85.16,700.0,70.1896,70.2639,70.1896,70.2309,700.0
2021-03-11 12:55:00,85.0,85.17,85.0,85.17,400.0,70.0989,70.2391,70.0989,70.2391,400.0
2021-03-11 13:00:00,85.25,85.45,85.25,85.3,800.0,70.3051,70.47,70.3051,70.3463,800.0
2021-03-11 13:05:00,85.59,85.64,85.54,85.55,700.0,70.5855,70.6267,70.5443,70.5525,700.0
2021-03-11 13:10:00,85.49,85.49,85.1,85.1,500.0,70.503,70.503,70.1814,70.1814,500.0
2021-03-11 13:15:00,85.07,85.32,85.02,85.16,2830.0,70.1566,70.3628,70.1154,70.2309,2830.0
2021-03-11 13:20:00,85.16,85.16,84.95,85.0,500.0,70.2309,70.2309,70.0577,70.0989,500.0
2021-03-11 13:25:00,85.0,85.0,84.93,84.93,402.0,70.0989,70.0989,70.0412,70.0412,402.0
2021-03-11 13:30:00,85.09,85.09,84.8,84.8,700.0,70.1731,70.1731,69.934,69.934,700.0
2021-03-11 13:35:00,84.8,84.8,84.8,84.8,0.0,69.934,69.934,69.934,69.934,0.0
2021-03-11 13:40:00,84.35,84.38,84.35,84.38,300.0,69.5629,69.5876,69.5629,69.5876,300.0
2021-03-11 13:45:00,84.51,84.57,84.29,84.29,2258.0,69.6948,69.7443,69.5134,69.5134,2258.0
2021-03-11 13:50:00,84.07,84.51,84.07,84.21,1290.0,69.332,69.6948,69.332,69.4474,1290.0
2021-03-11 13:55:00,83.98,83.98,83.73,83.95,3400.0,69.2577,69.2577,69.0516,69.233,3400.0
2021-03-11 14:00:00,83.97,84.05,83.9,83.93,2000.0,69.2495,69.3155,69.1918,69.2165,2000.0
2021-03-11 14:05:00,83.78,83.78,83.71,83.75,1250.0,69.0928,69.0928,69.0351,69.0681,1250.0
2021-03-11 14:10:00,83.82,83.87,83.69,83.75,900.0,69.1258,69.167,69.0186,69.0681,900.0
2021-03-11 14:15:00,83.81,84.15,83.81,84.15,800.0,69.1175,69.3979,69.1175,69.3979,800.0
2021-03-11 14:20:00,84.15,84.15,84.15,84.15,100.0,69.3979,69.3979,69.3979,69.3979,100.0
2021-03-11 14:25:00,84.33,84.67,84.33,84.57,1100.0,69.5464,69.8268,69.5464,69.7443,1100.0
2021-03-11 14:30:00,84.61,84.61,84.5,84.5,300.0,69.7773,69.7773,69.6866,69.6866,300.0
2021-03-11 14:35:00,84.5,84.54,84.34,84.54,600.0,69.6866,69.7196,69.5546,69.7196,600.0
2021-03-11 14:40:00,84.53,84.62,84.52,84.52,500.0,69.7113,69.7855,69.7031,69.7031,500.0
2021-03-11 14:45:00,84.56,84.56,84.49,84.49,700.0,69.7361,69.7361,69.6783,69.6783,700.0
2021-03-11 14:50:00,84.5,84.7,84.5,84.63,900.0,69.6866,69.8515,69.6866,69.7938,900.0
2021-03-11 14:55:00,84.66,84.73,84.66,84.73,600.0,69.8185,69.8763,69.8185,69.8763,600.0
2021-03-11 15:00:00,84.87,84.88,84.87,84.88,200.0,69.9917,70.0,69.9917,70.0,200.0
2021-03-11 15:05:00,84.96,85.01,84.83,84.83,1300.0,70.0659,70.1072,69.9587,69.9587,1300.0
2021-03-11 15:10:00,84.75,84.75,84.59,84.59,500.0,69.8927,69.8927,69.7608,69.7608,500.0
2021-03-11 15:15:00,84.35,84.35,84.19,84.2,1000.0,69.5629,69.5629,69.4309,69.4392,1000.0
2021-03-11 15:20:00,84.11,84.29,84.11,84.2,2598.0,69.3649,69.5134,69.3649,69.4392,2598.0
2021-03-11 15:25:00,84.23,84.26,84.04,84.14,700.0,69.4639,69.4886,69.3072,69.3897,700.0
2021-03-11 15:30:00,84.2,84.33,83.9,83.99,2247.0,69.4392,69.5464,69.1918,69.266,2247.0
2021-03-11 15:35:00,84.17,84.22,84.15,84.16,1200.0,69.4144,69.4557,69.3979,69.4062,1200.0
2021-03-11 15:40:00,84.07,84.07,83.77,83.82,1900.0,69.332,69.332,69.0845,69.1258,1900.0
2021-03-11 15:45:00,83.87,83.98,83.85,83.88,3192.0,69.167,69.2577,69.1505,69.1753,3192.0
2021-03-11 15:50:00,83.93,84.03,83.76,83.86,5246.0,69.2165,69.299,69.0763,69.1588,5246.0
2021-03-11 15:55:00,83.79,84.18,83.74,84.05,3003.0,69.101,69.4227,69.0598,69.3155,3003.0
2021-03-12 09:30:00,83.77,84.7,83.33,84.7,1000.0,69.0845,69.8515,68.7217,69.8515,1000.0
2021-03-12 09:35:00,84.28,84.33,83.93,84.22,600.0,69.5051,69.5464,69.2165,69.4557,600.0
2021-03-12 09:40:00,84.19,84.55,84.19,84.55,1149.0,69.4309,69.7278,69.4309,69.7278,1149.0
2021-03-12 09:45:00,84.52,84.53,83.9,84.05,1400.0,69.7031,69.7113,69.1918,69.3155,1400.0
2021-03-12 09:50:00,84.15,84.21,83.57,83.74,1575.0,69.3979,69.4474,68.9196,69.0598,1575.0
2021-03-12 09:55:00,84.22,84.22,83.78,83.83,1735.0,69.4557,69.4557,69.0928,69.134,1735.0
2021-03-12 10:00:00,83.61,83.68,83.25,83.68,2035.0,68.9526,69.0103,68.6557,69.0103,2035.0
2021-03-12 10:05:00,83.65,83.75,83.43,83.44,2493.0,68.9856,69.0681,68.8042,68.8124,2493.0
2021-03-12 10:10:00,83.65,83.65,83.02,83.08,2246.0,68.9856,68.9856,68.466,68.5155,2246.0
2021-03-12 10:15:00,83.04,83.52,82.86,83.35,1900.0,68.4825,68.8784,68.3341,68.7382,1900.0
2021-03-12 10:20:00,83.31,83.82,83.3,83.82,2267.0,68.7052,69.1258,68.6969,69.1258,2267.0
2021-03-12 10:25:00,83.75,83.81,83.37,83.52,1188.0,69.0681,69.1175,68.7547,68.8784,1188.0
2021-03-12 10:30:00,83.33,83.57,83.2,83.2,700.0,68.7217,68.9196,68.6145,68.6145,700.0
2021-03-12 10:35:00,83.49,83.64,83.49,83.64,200.0,68.8536,68.9773,68.8536,68.9773,200.0
2021-03-12 10:40:00,83.79,84.02,83.77,84.01,2490.0,69.101,69.2907,69.0845,69.2825,2490.0
2021-03-12 10:45:00,84.12,84.12,83.76,83.97,1200.0,69.3732,69.3732,69.0763,69.2495,1200.0
2021-03-12 10:50:00,83.94,83.96,83.59,83.96,1379.0,69.2247,69.2412,68.9361,69.2412,1379.0
2021-03-12 10:55:00,84.02,84.02,83.98,83.99,300.0,69.2907,69.2907,69.2577,69.266,300.0
2021-03-12 11:00:00,83.94,84.11,83.47,83.47,2497.0,69.2247,69.3649,68.8371,68.8371,2497.0
2021-03-12 11:05:00,83.73,84.13,83.73,84.13,300.0,69.0516,69.3814,69.0516,69.3814,300.0
2021-03-12 11:10:00,84.32,84.32,84.15,84.19,500.0,69.5381,69.5381,69.3979,69.4309,500.0
2021-03-12 11:15:00,84.1,84.3,84.1,84.12,800.0,69.3567,69.5216,69.3567,69.3732,800.0
2021-03-12 11:20:00,84.1,84.1,84.0,84.07,603.0,69.3567,69.3567,69.2742,69.332,603.0
2021-03-12 11:25:00,84.08,84.08,83.88,83.88,3230.0,69.3402,69.3402,69.1753,69.1753,3230.0
2021-03-12 11:30:00,83.83,84.06,83.78,83.78,2000.0,69.134,69.3237,69.0928,69.0928,2000.0
2021-03-12 11:35:00,83.73,83.73,83.31,83.56,1800.0,69.0516,69.0516,68.7052,68.9114,1800.0
2021-03-12 11:40:00,83.52,83.52,83.45,83.45,600.0,68.8784,68.8784,68.8206,68.8206,600.0
2021-03-12 11:45:00,83.27,83.49,83.26,83.33,1400.0,68.6722,68.8536,68.664,68.7217,1400.0
2021-03-12 11:50:00,83.33,83.33,83.33,83.33,0.0,68.7217,68.7217,68.7217,68.7217,0.0
2021-03-12 11:55:00,83.64,83.64,83.6,83.61,500.0,68.9773,68.9773,68.9443,68.9526,500.0
2021-03-12 12:00:00,83.72,83.9,83.72,83.9,400.0,69.0433,69.1918,69.0433,69.1918,400.0
2021-03-12 12:05:00,84.09,84.09,83.87,83.87,600.0,69.3484,69.3484,69.167,69.167,600.0
2021-03-12 12:10:00,83.51,83.51,83.51,83.51,100.0,68.8701,68.8701,68.8701,68.8701,100.0
2021-03-12 12:15:00,83.5,83.54,83.45,83.54,400.0,68.8619,68.8949,68.8206,68.8949,400.0
2021-03-12 12:20:00,83.75,83.75,83.44,83.44,900.0,69.0681,69.0681,68.8124,68.8124,900.0
2021-03-12 12:25:00,83.43,83.47,83.36,83.41,1400.0,68.8042,68.8371,68.7464,68.7877,1400.0
2021-03-12 12:30:00,83.2,83.4,83.2,83.4,1100.0,68.6145,68.7794,68.6145,68.7794,1100.0
2021-03-12 12:35:00,83.36,83.6,83.36,83.6,1000.0,68.7464,68.9443,68.7464,68.9443,1000.0
2021-03-12 12:40:00,83.52,83.52,83.35,83.35,1000.0,68.8784,68.8784,68.7382,68.7382,1000.0
2021-03-12 12:45:00,83.23,83.23,83.05,83.1,1400.0,68.6392,68.6392,68.4908,68.532,1400.0
2021-03-12 12:50:00,83.13,83.22,83.04,83.22,300.0,68.5567,68.631,68.4825,68.631,300.0
2021-03-12 12:55:00,83.41,83.44,83.17,83.18,800.0,68.7877,68.8124,68.5897,68.598,800.0
2021-03-12 13:00:00,83.25,83.25,82.9,82.96,2295.0,68.6557,68.6557,68.3671,68.4165,2295.0
2021-03-12 13:05:00,83.08,83.08,82.85,82.85,680.0,68.5155,68.5155,68.3258,68.3258,680.0
2021-03-12 13:10:00,82.84,82.85,82.82,82.83,600.0,68.3176,68.3258,68.3011,68.3093,600.0
2021-03-12 13:15:00,82.83,83.02,82.83,83.02,400.0,68.3093,68.466,68.3093,68.466,400.0
2021-03-12 13:20:00,82.96,82.96,82.8,82.9,600.0,68.4165,68.4165,68.2846,68.3671,600.0
2021-03-12 13:25:00,82.83,82.89,82.75,82.8,900.0,68.3093,68.3588,68.2434,68.2846,900.0
2021-03-12 13:30:00,82.85,82.88,82.81,82.81,800.0,68.3258,68.3506,68.2928,68.2928,800.0
2021-03-12 13:35:00,82.58,82.6,82.47,82.5,1605.0,68.1032,68.1197,68.0124,68.0372,1605.0
2021-03-12 13:40:00,82.36,82.61,82.36,82.5,1801.0,67.9217,68.1279,67.9217,68.0372,1801.0
2021-03-12 13:45:00,82.49,82.57,82.38,82.38,1300.0,68.0289,68.0949,67.9382,67.9382,1300.0
2021-03-12 13:50:00,82.27,82.4,82.0,82.0,1400.0,67.8475,67.9547,67.6248,67.6248,1400.0
2021-03-12 13:55:00,82.0,82.06,81.75,82.06,2600.0,67.6248,67.6743,67.4187,67.6743,2600.0
2021-03-12 14:00:00,82.15,82.21,82.15,82.21,900.0,67.7485,67.798,67.7485,67.798,900.0
2021-03-12 14:05:00,82.24,82.38,82.2,82.26,1000.0,67.8228,67.9382,67.7898,67.8393,1000.0
2021-03-12 14:10:00,82.16,82.16,81.94,82.01,800.0,67.7568,67.7568,67.5754,67.6331,800.0
2021-03-12 14:15:00,82.04,82.04,81.97,82.01,600.0,67.6578,67.6578,67.6001,67.6331,600.0
2021-03-12 14:20:00,81.89,81.89,81.7,81.86,2393.0,67.5341,67.5341,67.3774,67.5094,2393.0
2021-03-12 14:25:00,81.82,82.0,81.82,82.0,700.0,67.4764,67.6248,67.4764,67.6248,700.0
2021-03-12 14:30:00,81.9,81.94,81.86,81.88,700.0,67.5424,67.5754,67.5094,67.5259,700.0
2021-03-12 14:35:00,81.98,82.03,81.98,82.0,1027.0,67.6083,67.6496,67.6083,67.6248,1027.0
2021-03-12 14:40:00,81.99,82.04,81.95,82.04,404.0,67.6166,67.6578,67.5836,67.6578,404.0
2021-03-12 14:45:00,82.04,82.06,81.87,81.87,800.0,67.6578,67.6743,67.5176,67.5176,800.0
2021-03-12 14:50:00,81.94,82.0,81.86,81.94,800.0,67.5754,67.6248,67.5094,67.5754,800.0
2021-03-12 14:55:00,81.94,82.17,81.92,82.13,1100.0,67.5754,67.765,67.5589,67.732,1100.0
2021-03-12 15:00:00,82.12,82.12,81.94,81.98,800.0,67.7238,67.7238,67.5754,67.6083,800.0
2021-03-12 15:05:00,82.03,82.11,82.03,82.11,200.0,67.6496,67.7156,67.6496,67.7156,200.0
2021-03-12 15:10:00,82.21,82.28,81.97,81.97,982.0,67.798,67.8558,67.6001,67.6001,982.0
2021-03-12 15:15:00,82.01,82.1,81.97,82.1,1452.0,67.6331,67.7073,67.6001,67.7073,1452.0
2021-03-12 15:20:00,82.14,82.16,82.1,82.1,1800.0,67.7403,67.7568,67.7073,67.7073,1800.0
2021-03-12 15:25:00,82.16,82.16,82.04,82.04,800.0,67.7568,67.7568,67.6578,67.6578,800.0
2021-03-12 15:30:00,82.03,82.03,81.98,81.98,700.0,67.6496,67.6496,67.6083,67.6083,700.0
2021-03-12 15:35:00,81.97,82.08,81.97,82.05,1500.0,67.6001,67.6908,67.6001,67.6661,1500.0
2021-03-12 15:40:00,81.95,81.95,81.8,81.8,1400.0,67.5836,67.5836,67.4599,67.4599,1400.0
2021-03-12 15:45:00,81.85,81.95,81.82,81.95,3508.0,67.5011,67.5836,67.4764,67.5836,3508.0
2021-03-12 15:50:00,82.06,82.06,81.79,81.93,14222.0,67.6743,67.6743,67.4517,67.5671,14222.0
2021-03-12 15:55:00,82.07,82.22,82.0,82.0,4444.0,67.6826,67.8063,67.6248,67.6248,4444.0
2021-03-15 09:30:00,82.09,82.25,81.78,82.0,1800.0,67.6991,67.831,67.4434,67.6248,1800.0
2021-03-15 09:35:00,82.29,83.04,82.29,82.79,2728.0,67.864,68.4825,67.864,68.2763,2728.0
2021-03-15 09:40:00,82.92,82.95,82.69,82.86,1598.0,68.3836,68.4083,68.1939,68.3341,1598.0
2021-03-15 09:45:00,82.59,82.77,82.3,82.63,1400.0,68.1114,68.2599,67.8722,68.1444,1400.0
2021-03-15 09:50:00,82.51,82.72,81.88,81.95,1412.0,68.0454,68.2186,67.5259,67.5836,1412.0
2021-03-15 09:55:00,82.5,82.73,82.41,82.73,2025.0,68.0372,68.2269,67.963,68.2269,2025.0
2021-03-15 10:00:00,82.74,82.87,82.54,82.67,1785.0,68.2351,68.3423,68.0702,68.1774,1785.0
2021-03-15 10:05:00,82.34,82.39,81.91,81.99,1958.0,67.9052,67.9465,67.5506,67.6166,1958.0
2021-03-15 10:10:00,81.81,81.97,81.73,81.81,3500.0,67.4681,67.6001,67.4022,67.4681,3500.0
2021-03-15 10:15:00,81.99,82.57,81.96,82.49,3400.0,67.6166,68.0949,67.5919,68.0289,3400.0
2021-03-15 10:20:00,82.55,83.54,82.55,83.49,2800.0,68.0784,68.8949,68.0784,68.8536,2800.0
2021-03-15 10:25:00,83.34,83.72,83.27,83.27,3700.0,68.7299,69.0433,68.6722,68.6722,3700.0
2021-03-15 10:30:00,83.2,83.76,83.2,83.57,1100.0,68.6145,69.0763,68.6145,68.9196,1100.0
2021-03-15 10:35:00,83.56,83.6,83.11,83.14,1800.0,68.9114,68.9443,68.5402,68.565,1800.0
2021-03-15 10:40:00,83.08,83.1,82.5,82.5,2812.0,68.5155,68.532,68.0372,68.0372,2812.0
2021-03-15 10:45:00,82.38,82.54,82.18,82.18,1450.0,67.9382,68.0702,67.7733,67.7733,1450.0
2021-03-15 10:50:00,82.0,82.09,81.98,82.06,1360.0,67.6248,67.6991,67.6083,67.6743,1360.0
2021-03-15 10:55:00,82.21,82.41,82.12,82.24,2888.0,67.798,67.963,67.7238,67.8228,2888.0
2021-03-15 11:00:00,82.34,82.8,82.34,82.76,1000.0,67.9052,68.2846,67.9052,68.2516,1000.0
2021-03-15 11:05:00,82.86,82.86,82.67,82.67,1000.0,68.3341,68.3341,68.1774,68.1774,1000.0
2021-03-15 11:10:00,82.8,82.87,82.76,82.84,900.0,68.2846,68.3423,68.2516,68.3176,900.0
2021-03-15 11:15:00,82.89,83.39,82.89,83.31,3823.0,68.3588,68.7712,68.3588,68.7052,3823.0
2021-03-15 11:20:00,83.26,83.7,83.06,83.58,1400.0,68.664,69.0268,68.499,68.9279,1400.0
2021-03-15 11:25:00,83.38,83.38,83.14,83.14,900.0,68.7629,68.7629,68.565,68.565,900.0
2021-03-15 11:30:00,83.24,83.24,82.77,82.78,1362.0,68.6475,68.6475,68.2599,68.2681,1362.0
2021-03-15 11:35:00,82.78,82.85,82.55,82.64,794.0,68.2681,68.3258,68.0784,68.1526,794.0
2021-03-15 11:40:00,82.76,83.16,82.72,83.0,1450.0,68.2516,68.5815,68.2186,68.4495,1450.0
2021-03-15 11:45:00,82.62,82.76,82.58,82.76,695.0,68.1361,68.2516,68.1032,68.2516,695.0
2021-03-15 11:50:00,82.76,82.84,82.69,82.81,1806.0,68.2516,68.3176,68.1939,68.2928,1806.0
2021-03-15 11:55:00,82.79,82.87,82.75,82.83,1862.0,68.2763,68.3423,68.2434,68.3093,1862.0
2021-03-15 12:00:00,82.78,83.06,82.78,83.06,933.0,68.2681,68.499,68.2681,68.499,933.0
2021-03-15 12:05:00,83.09,83.11,82.98,82.98,1388.0,68.5238,68.5402,68.433,68.433,1388.0
2021-03-15 12:10:00,83.1,83.34,83.1,83.32,730.0,68.532,68.7299,68.532,68.7134,730.0
2021-03-15 12:15:00,83.23,83.23,83.09,83.09,800.0,68.6392,68.6392,68.5238,68.5238,800.0
2021-03-15 12:20:00,83.0,83.01,82.83,82.83,755.0,68.4495,68.4578,68.3093,68.3093,755.0
2021-03-15 12:25:00,83.01,83.05,83.0,83.02,1289.0,68.4578,68.4908,68.4495,68.466,1289.0
2021-03-15 12:30:00,83.09,83.2,83.06,83.2,851.0,68.5238,68.6145,68.499,68.6145,851.0
2021-03-15 12:35:00,83.5,83.5,83.15,83.2,1015.0,68.8619,68.8619,68.5732,68.6145,1015.0
2021-03-15 12:40:00,83.08,83.28,83.08,83.27,524.0,68.5155,68.6804,68.5155,68.6722,524.0
2021-03-15 12:45:00,83.33,83.42,83.32,83.39,1200.0,68.7217,68.7959,68.7134,68.7712,1200.0
2021-03-15 12:50:00,83.4,83.41,83.26,83.3,895.0,68.7794,68.7877,68.664,68.6969,895.0
2021-03-15 12:55:00,83.59,83.59,83.4,83.48,1150.0,68.9361,68.9361,68.7794,68.8454,1150.0
2021-03-15 13:00:00,83.48,83.48,83.3,83.3,547.0,68.8454,68.8454,68.6969,68.6969,547.0
2021-03-15 13:05:00,83.35,83.4,83.29,83.37,1469.0,68.7382,68.7794,68.6887,68.7547,1469.0
2021-03-15 13:10:00,83.47,83.49,83.25,83.25,1050.0,68.8371,68.8536,68.6557,68.6557,1050.0
2021-03-15 13:15:00,83.45,83.67,83.45,83.57,1285.0,68.8206,69.0021,68.8206,68.9196,1285.0
2021-03-15 13:20:00,83.56,83.66,83.51,83.59,1681.0,68.9114,68.9938,68.8701,68.9361,1681.0
2021-03-15 13:25:00,83.51,83.57,83.51,83.57,695.0,68.8701,68.9196,68.8701,68.9196,695.0
2021-03-15 13:30:00,83.5,83.74,83.5,83.54,500.0,68.8619,69.0598,68.8619,68.8949,500.0
2021-03-15 13:35:00,83.7,83.7,83.59,83.6,878.0,69.0268,69.0268,68.9361,68.9443,878.0
2021-03-15 13:40:00,83.65,83.73,83.6,83.6,928.0,68.9856,69.0516,68.9443,68.9443,928.0
2021-03-15 13:45:00,83.64,83.8,83.6,83.79,872.0,68.9773,69.1093,68.9443,69.101,872.0
2021-03-15 13:50:00,83.74,83.94,83.74,83.85,1497.0,69.0598,69.2247,69.0598,69.1505,1497.0
2021-03-15 13:55:00,83.78,83.83,83.78,83.83,750.0,69.0928,69.134,69.0928,69.134,750.0
2021-03-15 14:00:00,83.92,83.94,83.83,83.85,1604.0,69.2083,69.2247,69.134,69.1505,1604.0
2021-03-15 14:05:00,83.83,83.83,83.6,83.75,1081.0,69.134,69.134,68.9443,69.0681,1081.0
2021-03-15 14:10:00,83.6,83.61,83.51,83.57,949.0,68.9443,68.9526,68.8701,68.9196,949.0
2021-03-15 14:15:00,83.57,83.57,83.29,83.39,807.0,68.9196,68.9196,68.6887,68.7712,807.0
2021-03-15 14:20:00,83.27,83.4,83.27,83.4,750.0,68.6722,68.7794,68.6722,68.7794,750.0
2021-03-15 14:25:00,83.34,83.49,83.26,83.49,2100.0,68.7299,68.8536,68.664,68.8536,2100.0
2021-03-15 14:30:00,83.48,83.51,83.26,83.33,1400.0,68.8454,68.8701,68.664,68.7217,1400.0
2021-03-15 14:35:00,83.35,83.35,83.23,83.26,981.0,68.7382,68.7382,68.6392,68.664,981.0
2021-03-15 14:40:00,83.18,83.29,83.18,83.29,800.0,68.598,68.6887,68.598,68.6887,800.0
2021-03-15 14:45:00,83.35,83.37,83.13,83.13,1200.0,68.7382,68.7547,68.5567,68.5567,1200.0
2021-03-15 14:50:00,83.18,83.32,83.18,83.32,1004.0,68.598,68.7134,68.598,68.7134,1004.0
2021-03-15 14:55:00,83.3,83.38,83.3,83.36,800.0,68.6969,68.7629,68.6969,68.7464,800.0
2021-03-15 15:00:00,83.4,83.4,83.18,83.18,898.0,68.7794,68.7794,68.598,68.598,898.0
2021-03-15 15:05:00,83.25,83.28,83.19,83.27,1147.0,68.6557,68.6804,68.6062,68.6722,1147.0
2021-03-15 15:10:00,83.42,83.42,83.32,83.33,797.0,68.7959,68.7959,68.7134,68.7217,797.0
2021-03-15 15:15:00,83.31,83.34,83.31,83.31,500.0,68.7052,68.7299,68.7052,68.7052,500.0
2021-03-15 15:20:00,83.34,83.4,83.21,83.23,1400.0,68.7299,68.7794,68.6227,68.6392,1400.0
2021-03-15 15:25:00,83.24,83.42,83.24,83.38,2100.0,68.6475,68.7959,68.6475,68.7629,2100.0
2021-03-15 15:30:00,83.54,83.75,83.54,83.75,1460.0,68.8949,69.0681,68.8949,69.0681,1460.0
2021-03-15 15:35:00,83.72,83.75,83.38,83.4,1718.0,69.0433,69.0681,68.7629,68.7794,1718.0
2021-03-15 15:40:00,83.44,83.56,83.44,83.55,1500.0,68.8124,68.9114,68.8124,68.9031,1500.0
2021-03-15 15:45:00,83.66,83.94,83.66,83.8,3141.0,68.9938,69.2247,68.9938,69.1093,3141.0
2021-03-15 15:50:00,83.77,84.27,83.77,84.25,6393.0,69.0845,69.4969,69.0845,69.4804,6393.0
2021-03-15 15:55:00,84.25,84.39,84.15,84.33,5800.0,69.4804,69.5959,69.3979,69.5464,5800.0
2021-03-16 09:30:00,82.0,82.44,81.77,82.24,4500.0,67.6248,67.9877,67.4352,67.8228,4500.0
2021-03-16 09:35:00,82.51,82.7,82.28,82.63,400.0,68.0454,68.2021,67.8558,68.1444,400.0
2021-03-16 09:40:00,82.34,82.34,81.61,81.61,1900.0,67.9052,67.9052,67.3032,67.3032,1900.0
2021-03-16 09:45:00,81.73,81.73,80.5,80.5,7242.0,67.4022,67.4022,66.3878,66.3878,7242.0
2021-03-16 09:50:00,80.4,80.7,80.21,80.3,2620.0,66.3053,66.5527,66.1486,66.2229,2620.0
2021-03-16 09:55:00,80.5,80.93,80.48,80.92,2650.0,66.3878,66.7424,66.3713,66.7342,2650.0
2021-03-16 10:00:00,80.88,80.89,80.5,80.5,1200.0,66.7012,66.7094,66.3878,66.3878,1200.0
2021-03-16 10:05:00,80.45,80.45,79.91,79.91,2820.0,66.3466,66.3466,65.9012,65.9012,2820.0
2021-03-16 10:10:00,79.97,79.97,79.63,79.72,1700.0,65.9507,65.9507,65.6703,65.7445,1700.0
2021-03-16 10:15:00,79.95,80.25,79.83,80.13,3208.0,65.9342,66.1816,65.8353,66.0827,3208.0
2021-03-16 10:20:00,80.28,80.51,80.13,80.51,2500.0,66.2064,66.396,66.0827,66.396,2500.0
2021-03-16 10:25:00,80.5,80.64,80.34,80.61,2250.0,66.3878,66.5033,66.2558,66.4785,2250.0
2021-03-16 10:30:00,80.62,80.62,80.23,80.46,6994.0,66.4868,66.4868,66.1651,66.3548,6994.0
2021-03-16 10:35:00,80.6,80.64,80.4,80.47,9848.0,66.4703,66.5033,66.3053,66.3631,9848.0
2021-03-16 10:40:00,80.55,80.56,80.22,80.41,14527.0,66.429,66.4373,66.1569,66.3136,14527.0
2021-03-16 10:45:00,80.46,80.65,80.23,80.33,1900.0,66.3548,66.5115,66.1651,66.2476,1900.0
2021-03-16 10:50:00,80.12,80.24,79.97,80.24,3300.0,66.0744,66.1734,65.9507,66.1734,3300.0
2021-03-16 10:55:00,80.3,80.31,79.74,79.8,2767.0,66.2229,66.2311,65.761,65.8105,2767.0
2021-03-16 11:00:00,79.82,79.9,79.45,79.69,3148.0,65.827,65.893,65.5219,65.7198,3148.0
2021-03-16 11:05:00,79.62,80.0,79.6,79.87,1935.0,65.6621,65.9755,65.6456,65.8682,1935.0
2021-03-16 11:10:00,79.79,79.89,79.57,79.89,1100.0,65.8023,65.8847,65.6208,65.8847,1100.0
2021-03-16 11:15:00,80.0,80.5,80.0,80.48,2294.0,65.9755,66.3878,65.9755,66.3713,2294.0
2021-03-16 11:20:00,80.55,80.72,80.36,80.5,3005.0,66.429,66.5692,66.2723,66.3878,3005.0
2021-03-16 11:25:00,80.6,80.8,80.47,80.74,2920.0,66.4703,66.6352,66.3631,66.5857,2920.0
2021-03-16 11:30:00,80.8,80.8,80.65,80.67,2400.0,66.6352,66.6352,66.5115,66.528,2400.0
2021-03-16 11:35:00,80.71,80.78,80.71,80.73,2415.0,66.561,66.6187,66.561,66.5775,2415.0
2021-03-16 11:40:00,80.72,80.78,80.63,80.78,500.0,66.5692,66.6187,66.495,66.6187,500.0
2021-03-16 11:45:00,80.78,80.98,80.71,80.98,1600.0,66.6187,66.7837,66.561,66.7837,1600.0
2021-03-16 11:50:00,81.0,81.25,81.0,81.25,2957.0,66.8001,67.0063,66.8001,67.0063,2957.0
2021-03-16 11:55:00,81.33,81.66,81.33,81.66,1250.0,67.0723,67.3444,67.0723,67.3444,1250.0
2021-03-16 12:00:00,81.85,81.94,81.75,81.86,1290.0,67.5011,67.5754,67.4187,67.5094,1290.0
2021-03-16 12:05:00,81.97,82.66,81.97,82.5,2578.0,67.6001,68.1691,67.6001,68.0372,2578.0
2021-03-16 12:10:00,82.5,82.5,82.09,82.09,1600.0,68.0372,68.0372,67.6991,67.6991,1600.0
2021-03-16 12:15:00,82.13,82.13,81.89,81.9,1100.0,67.732,67.732,67.5341,67.5424,1100.0
2021-03-16 12:20:00,81.85,82.03,81.85,81.98,865.0,67.5011,67.6496,67.5011,67.6083,865.0
2021-03-16 12:25:00,81.86,81.86,81.76,81.84,1000.0,67.5094,67.5094,67.4269,67.4929,1000.0
2021-03-16 12:30:00,81.97,82.16,81.8,81.8,1450.0,67.6001,67.7568,67.4599,67.4599,1450.0
2021-03-16 12:35:00,81.75,82.07,81.71,82.07,1060.0,67.4187,67.6826,67.3857,67.6826,1060.0
2021-03-16 12:40:00,82.09,82.16,82.03,82.16,800.0,67.6991,67.7568,67.6496,67.7568,800.0
2021-03-16 12:45:00,82.18,82.25,82.13,82.25,2045.0,67.7733,67.831,67.732,67.831,2045.0
2021-03-16 12:50:00,82.28,82.5,82.24,82.49,1582.0,67.8558,68.0372,67.8228,68.0289,1582.0
2021-03-16 12:55:00,82.48,82.48,82.39,82.39,300.0,68.0207,68.0207,67.9465,67.9465,300.0
2021-03-16 13:00:00,82.46,82.46,82.21,82.21,900.0,68.0042,68.0042,67.798,67.798,900.0
2021-03-16 13:05:00,82.29,82.29,81.97,81.97,400.0,67.864,67.864,67.6001,67.6001,400.0
2021-03-16 13:10:00,81.88,81.88,81.82,81.88,400.0,67.5259,67.5259,67.4764,67.5259,400.0
2021-03-16 13:15:00,82.01,82.08,82.01,82.08,200.0,67.6331,67.6908,67.6331,67.6908,200.0
2021-03-16 13:20:00,81.95,81.95,81.65,81.77,1186.0,67.5836,67.5836,67.3362,67.4352,1186.0
2021-03-16 13:25:00,81.82,81.93,81.8,81.8,735.0,67.4764,67.5671,67.4599,67.4599,735.0
2021-03-16 13:30:00,81.89,81.99,81.89,81.9,1771.0,67.5341,67.6166,67.5341,67.5424,1771.0
2021-03-16 13:35:00,81.89,81.89,81.84,81.84,200.0,67.5341,67.5341,67.4929,67.4929,200.0
2021-03-16 13:40:00,81.85,81.92,81.79,81.92,2516.0,67.5011,67.5589,67.4517,67.5589,2516.0
2021-03-16 13:45:00,81.87,82.01,81.82,81.96,1300.0,67.5176,67.6331,67.4764,67.5919,1300.0
2021-03-16 13:50:00,82.01,82.12,81.99,82.03,1800.0,67.6331,67.7238,67.6166,67.6496,1800.0
2021-03-16 13:55:00,82.11,82.12,81.85,81.96,1200.0,67.7156,67.7238,67.5011,67.5919,1200.0
2021-03-16 14:00:00,81.94,82.13,81.94,82.13,813.0,67.5754,67.732,67.5754,67.732,813.0
2021-03-16 14:05:00,82.16,82.18,82.15,82.18,650.0,67.7568,67.7733,67.7485,67.7733,650.0
2021-03-16 14:10:00,82.11,82.11,81.96,81.98,641.0,67.7156,67.7156,67.5919,67.6083,641.0
2021-03-16 14:15:00,82.0,82.08,81.93,81.93,900.0,67.6248,67.6908,67.5671,67.5671,900.0
2021-03-16 14:20:00,81.84,81.84,81.26,81.26,2600.0,67.4929,67.4929,67.0146,67.0146,2600.0
2021-03-16 14:25:00,81.15,81.15,81.0,81.0,2280.0,66.9239,66.9239,66.8001,66.8001,2280.0
2021-03-16 14:30:00,81.14,81.46,81.14,81.46,2200.0,66.9156,67.1795,66.9156,67.1795,2200.0
2021-03-16 14:35:00,81.49,81.52,81.3,81.3,1400.0,67.2042,67.229,67.0476,67.0476,1400.0
2021-03-16 14:40:00,81.2,81.2,80.98,80.98,962.0,66.9651,66.9651,66.7837,66.7837,962.0
2021-03-16 14:45:00,81.14,81.18,81.09,81.09,1280.0,66.9156,66.9486,66.8744,66.8744,1280.0
2021-03-16 14:50:00,81.05,81.16,81.04,81.16,632.0,66.8414,66.9321,66.8331,66.9321,632.0
2021-03-16 14:55:00,81.2,81.25,81.17,81.23,1500.0,66.9651,67.0063,66.9403,66.9898,1500.0
2021-03-16 15:00:00,81.12,81.17,81.05,81.15,3400.0,66.8991,66.9403,66.8414,66.9239,3400.0
2021-03-16 15:05:00,81.16,81.34,81.16,81.34,3393.0,66.9321,67.0805,66.9321,67.0805,3393.0
2021-03-16 15:10:00,81.42,81.47,81.4,81.45,2100.0,67.1465,67.1878,67.13,67.1713,2100.0
2021-03-16 15:15:00,81.39,81.39,81.32,81.38,1300.0,67.1218,67.1218,67.064,67.1135,1300.0
2021-03-16 15:20:00,81.35,81.95,81.35,81.95,1000.0,67.0888,67.5836,67.0888,67.5836,1000.0
2021-03-16 15:25:00,81.99,81.99,81.64,81.64,1800.0,67.6166,67.6166,67.3279,67.3279,1800.0
2021-03-16 15:30:00,81.66,81.72,81.51,81.71,1600.0,67.3444,67.3939,67.2207,67.3857,1600.0
2021-03-16 15:35:00,81.73,81.73,81.44,81.52,2450.0,67.4022,67.4022,67.163,67.229,2450.0
2021-03-16 15:40:00,81.55,81.83,81.54,81.6,2730.0,67.2537,67.4846,67.2455,67.295,2730.0
2021-03-16 15:45:00,81.63,81.63,81.5,81.58,2500.0,67.3197,67.3197,67.2125,67.2785,2500.0
2021-03-16 15:50:00,81.62,82.33,81.62,82.32,19007.0,67.3115,67.897,67.3115,67.8887,19007.0
2021-03-16 15:55:00,82.34,82.34,81.97,81.97,25313.0,67.9052,67.9052,67.6001,67.6001,25313.0
2021-03-17 09:30:00,81.46,82.07,81.46,82.07,1000.0,67.1795,67.6826,67.1795,67.6826,1000.0
2021-03-17 09:35:00,82.17,82.29,82.14,82.29,663.0,67.765,67.864,67.7403,67.864,663.0
2021-03-17 09:40:00,82.81,82.83,82.38,82.5,1870.0,68.2928,68.3093,67.9382,68.0372,1870.0
2021-03-17 09:45:00,82.25,82.56,81.5,81.5,1200.0,67.831,68.0867,67.2125,67.2125,1200.0
2021-03-17 09:50:00,81.39,81.95,81.39,81.95,1000.0,67.1218,67.5836,67.1218,67.5836,1000.0
2021-03-17 09:55:00,81.47,81.49,81.26,81.49,500.0,67.1878,67.2042,67.0146,67.2042,500.0
2021-03-17 10:00:00,81.16,81.37,80.93,81.34,3146.0,66.9321,67.1053,66.7424,67.0805,3146.0
2021-03-17 10:05:00,80.81,81.19,80.81,80.94,1000.0,66.6435,66.9568,66.6435,66.7507,1000.0
2021-03-17 10:10:00,81.0,81.2,80.91,81.2,1493.0,66.8001,66.9651,66.7259,66.9651,1493.0
2021-03-17 10:15:00,81.26,81.45,81.1,81.1,900.0,67.0146,67.1713,66.8826,66.8826,900.0
2021-03-17 10:20:00,81.09,81.14,80.53,80.71,2400.0,66.8744,66.9156,66.4125,66.561,2400.0
2021-03-17 10:25:00,80.71,80.86,80.7,80.77,1600.0,66.561,66.6847,66.5527,66.6105,1600.0
2021-03-17 10:30:00,80.68,80.68,80.21,80.25,2400.0,66.5362,66.5362,66.1486,66.1816,2400.0
2021-03-17 10:35:00,80.27,80.27,79.67,79.7,4934.0,66.1981,66.1981,65.7033,65.728,4934.0
2021-03-17 10:40:00,79.63,79.66,79.05,79.14,1920.0,65.6703,65.6951,65.192,65.2662,1920.0
2021-03-17 10:45:00,79.23,79.41,79.23,79.26,1100.0,65.3404,65.4889,65.3404,65.3652,1100.0
2021-03-17 10:50:00,79.31,79.64,79.31,79.6,1100.0,65.4064,65.6786,65.4064,65.6456,1100.0
2021-03-17 10:55:00,79.63,79.96,79.47,79.86,1416.0,65.6703,65.9425,65.5384,65.86,1416.0
2021-03-17 11:00:00,79.62,79.89,79.54,79.6,10683.0,65.6621,65.8847,65.5961,65.6456,10683.0
2021-03-17 11:05:00,79.68,79.9,79.67,79.87,1500.0,65.7116,65.893,65.7033,65.8682,1500.0
2021-03-17 11:10:00,80.03,80.05,79.71,79.78,3362.0,66.0002,66.0167,65.7363,65.794,3362.0
2021-03-17 11:15:00,79.8,79.8,79.53,79.67,700.0,65.8105,65.8105,65.5878,65.7033,700.0
2021-03-17 11:20:00,79.69,79.89,79.68,79.89,600.0,65.7198,65.8847,65.7116,65.8847,600.0
2021-03-17 11:25:00,80.0,80.0,79.87,79.95,600.0,65.9755,65.9755,65.8682,65.9342,600.0
2021-03-17 11:30:00,80.05,80.23,80.05,80.06,1200.0,66.0167,66.1651,66.0167,66.0249,1200.0
2021-03-17 11:35:00,80.19,80.23,80.09,80.23,800.0,66.1321,66.1651,66.0497,66.1651,800.0
2021-03-17 11:40:00,80.18,80.48,80.18,80.37,800.0,66.1239,66.3713,66.1239,66.2806,800.0
2021-03-17 11:45:00,80.39,80.46,80.32,80.33,1155.0,66.2971,66.3548,66.2394,66.2476,1155.0
2021-03-17 11:50:00,80.31,80.37,80.0,80.05,1200.0,66.2311,66.2806,65.9755,66.0167,1200.0
2021-03-17 11:55:00,79.98,80.01,79.91,79.94,800.0,65.959,65.9837,65.9012,65.926,800.0
2021-03-17 12:00:00,80.03,80.39,80.03,80.27,700.0,66.0002,66.2971,66.0002,66.1981,700.0
2021-03-17 12:05:00,80.22,80.31,80.21,80.31,900.0,66.1569,66.2311,66.1486,66.2311,900.0
2021-03-17 12:10:00,80.34,80.34,80.21,80.21,800.0,66.2558,66.2558,66.1486,66.1486,800.0
2021-03-17 12:15:00,80.28,80.37,80.27,80.33,1100.0,66.2064,66.2806,66.1981,66.2476,1100.0
2021-03-17 12:20:00,80.1,80.1,80.0,80.0,1500.0,66.0579,66.0579,65.9755,65.9755,1500.0
2021-03-17 12:25:00,79.93,79.96,79.74,79.96,900.0,65.9177,65.9425,65.761,65.9425,900.0
2021-03-17 12:30:00,79.97,80.01,79.78,79.78,500.0,65.9507,65.9837,65.794,65.794,500.0
2021-03-17 12:35:00,79.89,79.97,79.89,79.91,700.0,65.8847,65.9507,65.8847,65.9012,700.0
2021-03-17 12:40:00,79.76,79.76,79.65,79.65,700.0,65.7775,65.7775,65.6868,65.6868,700.0
2021-03-17 12:45:00,79.6,79.72,79.57,79.57,2216.0,65.6456,65.7445,65.6208,65.6208,2216.0
2021-03-17 12:50:00,79.51,79.69,79.51,79.69,400.0,65.5714,65.7198,65.5714,65.7198,400.0
2021-03-17 12:55:00,79.55,79.77,79.49,79.77,600.0,65.6043,65.7858,65.5549,65.7858,600.0
2021-03-17 13:00:00,79.79,79.8,79.79,79.8,600.0,65.8023,65.8105,65.8023,65.8105,600.0
2021-03-17 13:05:00,79.71,79.73,79.65,79.65,300.0,65.7363,65.7528,65.6868,65.6868,300.0
2021-03-17 13:10:00,79.63,79.66,79.32,79.33,1000.0,65.6703,65.6951,65.4147,65.4229,1000.0
2021-03-17 13:15:00,79.16,79.26,79.1,79.26,1200.0,65.2827,65.3652,65.2332,65.3652,1200.0
2021-03-17 13:20:00,79.15,79.35,79.15,79.35,2102.0,65.2745,65.4394,65.2745,65.4394,2102.0
2021-03-17 13:25:00,79.46,79.68,79.46,79.59,1950.0,65.5301,65.7116,65.5301,65.6373,1950.0
2021-03-17 13:30:00,79.65,79.83,79.58,79.83,1800.0,65.6868,65.8353,65.6291,65.8353,1800.0
2021-03-17 13:35:00,79.89,80.06,79.89,80.06,1700.0,65.8847,66.0249,65.8847,66.0249,1700.0
2021-03-17 13:40:00,80.02,80.27,80.01,80.26,1100.0,65.9919,66.1981,65.9837,66.1899,1100.0
2021-03-17 13:45:00,80.29,80.46,80.29,80.46,949.0,66.2146,66.3548,66.2146,66.3548,949.0
2021-03-17 13:50:00,80.24,80.28,80.18,80.28,1150.0,66.1734,66.2064,66.1239,66.2064,1150.0
2021-03-17 13:55:00,80.23,80.31,80.14,80.14,2000.0,66.1651,66.2311,66.0909,66.0909,2000.0
2021-03-17 14:00:00,80.24,81.1,80.24,81.05,2797.0,66.1734,66.8826,66.1734,66.8414,2797.0
2021-03-17 14:05:00,81.1,81.41,81.1,81.37,2803.0,66.8826,67.1383,66.8826,67.1053,2803.0
2021-03-17 14:10:00,81.64,82.19,81.64,81.65,2100.0,67.3279,67.7815,67.3279,67.3362,2100.0
2021-03-17 14:15:00,81.65,81.65,81.12,81.38,2800.0,67.3362,67.3362,66.8991,67.1135,2800.0
2021-03-17 14:20:00,81.4,81.4,81.19,81.34,900.0,67.13,67.13,66.9568,67.0805,900.0
2021-03-17 14:25:00,81.17,81.29,80.91,80.95,800.0,66.9403,67.0393,66.7259,66.7589,800.0
2021-03-17 14:30:00,80.85,80.98,80.79,80.98,6400.0,66.6764,66.7837,66.627,66.7837,6400.0
2021-03-17 14:35:00,81.01,81.38,80.98,81.38,1115.0,66.8084,67.1135,66.7837,67.1135,1115.0
2021-03-17 14:40:00,81.26,81.76,81.26,81.76,300.0,67.0146,67.4269,67.0146,67.4269,300.0
2021-03-17 14:45:00,81.74,81.74,81.6,81.72,903.0,67.4104,67.4104,67.295,67.3939,903.0
2021-03-17 14:50:00,81.77,82.04,81.63,81.65,3000.0,67.4352,67.6578,67.3197,67.3362,3000.0
2021-03-17 14:55:00,81.54,81.6,81.14,81.36,1800.0,67.2455,67.295,66.9156,67.097,1800.0
2021-03-17 15:00:00,81.31,81.45,81.25,81.45,1200.0,67.0558,67.1713,67.0063,67.1713,1200.0
2021-03-17 15:05:00,81.48,81.48,81.28,81.28,1000.0,67.196,67.196,67.0311,67.0311,1000.0
2021-03-17 15:10:00,81.29,81.29,80.9,80.95,2500.0,67.0393,67.0393,66.7177,66.7589,2500.0
2021-03-17 15:15:00,81.02,81.02,80.49,80.49,3431.0,66.8166,66.8166,66.3796,66.3796,3431.0
2021-03-17 15:20:00,80.55,80.65,80.54,80.56,1700.0,66.429,66.5115,66.4208,66.4373,1700.0
2021-03-17 15:25:00,80.73,80.82,80.61,80.62,1100.0,66.5775,66.6517,66.4785,66.4868,1100.0
2021-03-17 15:30:00,80.82,81.05,80.82,80.95,1400.0,66.6517,66.8414,66.6517,66.7589,1400.0
2021-03-17 15:35:00,80.89,80.89,80.58,80.65,1900.0,66.7094,66.7094,66.4538,66.5115,1900.0
2021-03-17 15:40:00,80.67,80.78,80.42,80.43,1200.0,66.528,66.6187,66.3218,66.3301,1200.0
2021-03-17 15:45:00,80.43,80.87,80.43,80.74,1582.0,66.3301,66.6929,66.3301,66.5857,1582.0
2021-03-17 15:50:00,80.8,81.14,80.8,81.09,2600.0,66.6352,66.9156,66.6352,66.8744,2600.0
2021-03-17 15:55:00,81.14,81.41,81.14,81.41,5020.0,66.9156,67.1383,66.9156,67.1383,5020.0
2021-03-18 09:30:00,80.7,81.12,80.21,81.01,1200.0,66.5527,66.8991,66.1486,66.8084,1200.0
2021-03-18 09:35:00,80.62,81.14,80.62,81.14,2100.0,66.4868,66.9156,66.4868,66.9156,2100.0
2021-03-18 09:40:00,81.17,81.17,80.51,81.08,2800.0,66.9403,66.9403,66.396,66.8661,2800.0
2021-03-18 09:45:00,81.15,81.53,80.9,80.92,3500.0,66.9239,67.2372,66.7177,66.7342,3500.0
2021-03-18 09:50:00,80.82,81.11,80.7,80.8,2922.0,66.6517,66.8909,66.5527,66.6352,2922.0
2021-03-18 09:55:00,81.08,81.19,80.91,80.91,2500.0,66.8661,66.9568,66.7259,66.7259,2500.0
2021-03-18 10:00:00,80.2,80.21,79.71,79.71,3258.0,66.1404,66.1486,65.7363,65.7363,3258.0
2021-03-18 10:05:00,79.55,80.05,79.55,79.67,5751.0,65.6043,66.0167,65.6043,65.7033,5751.0
2021-03-18 10:10:00,79.79,79.84,79.6,79.84,1000.0,65.8023,65.8435,65.6456,65.8435,1000.0
2021-03-18 10:15:00,79.8,79.96,79.8,79.94,1747.0,65.8105,65.9425,65.8105,65.926,1747.0
2021-03-18 10:20:00,79.97,80.02,79.47,79.74,3873.0,65.9507,65.9919,65.5384,65.761,3873.0
2021-03-18 10:25:00,79.77,79.99,79.77,79.77,1600.0,65.7858,65.9672,65.7858,65.7858,1600.0
2021-03-18 10:30:00,79.79,80.06,79.79,79.94,3815.0,65.8023,66.0249,65.8023,65.926,3815.0
2021-03-18 10:35:00,80.01,80.12,79.91,80.03,1600.0,65.9837,66.0744,65.9012,66.0002,1600.0
2021-03-18 10:40:00,79.8,79.9,79.77,79.77,990.0,65.8105,65.893,65.7858,65.7858,990.0
2021-03-18 10:45:00,79.87,80.0,79.63,79.63,900.0,65.8682,65.9755,65.6703,65.6703,900.0
2021-03-18 10:50:00,79.67,79.67,78.69,78.75,1400.0,65.7033,65.7033,64.8951,64.9446,1400.0
2021-03-18 10:55:00,79.06,79.06,78.64,78.98,1400.0,65.2002,65.2002,64.8539,65.1343,1400.0
2021-03-18 11:00:00,78.81,78.95,78.65,78.74,2071.0,64.9941,65.1095,64.8621,64.9363,2071.0
2021-03-18 11:05:00,78.85,79.32,78.85,79.32,1350.0,65.0271,65.4147,65.0271,65.4147,1350.0
2021-03-18 11:10:00,79.39,79.59,79.32,79.49,800.0,65.4724,65.6373,65.4147,65.5549,800.0
2021-03-18 11:15:00,79.46,79.82,79.46,79.73,1069.0,65.5301,65.827,65.5301,65.7528,1069.0
2021-03-18 11:20:00,79.77,79.99,79.77,79.96,1300.0,65.7858,65.9672,65.7858,65.9425,1300.0
2021-03-18 11:25:00,79.87,79.93,79.77,79.93,500.0,65.8682,65.9177,65.7858,65.9177,500.0
2021-03-18 11:30:00,79.97,80.23,79.97,80.19,1200.0,65.9507,66.1651,65.9507,66.1321,1200.0
2021-03-18 11:35:00,80.13,80.24,80.13,80.16,1550.0,66.0827,66.1734,66.0827,66.1074,1550.0
2021-03-18 11:40:00,80.1,80.1,80.01,80.01,400.0,66.0579,66.0579,65.9837,65.9837,400.0
2021-03-18 11:45:00,79.7,79.89,79.7,79.89,400.0,65.728,65.8847,65.728,65.8847,400.0
2021-03-18 11:50:00,79.98,79.98,79.77,79.85,900.0,65.959,65.959,65.7858,65.8517,900.0
2021-03-18 11:55:00,79.78,79.78,79.56,79.71,1000.0,65.794,65.794,65.6126,65.7363,1000.0
2021-03-18 12:00:00,79.77,79.93,79.77,79.85,933.0,65.7858,65.9177,65.7858,65.8517,933.0
2021-03-18 12:05:00,79.93,79.93,79.71,79.71,700.0,65.9177,65.9177,65.7363,65.7363,700.0
2021-03-18 12:10:00,79.76,79.96,79.76,79.96,200.0,65.7775,65.9425,65.7775,65.9425,200.0
2021-03-18 12:15:00,79.84,79.95,79.79,79.81,800.0,65.8435,65.9342,65.8023,65.8188,800.0
2021-03-18 12:20:00,79.83,79.83,79.83,79.83,100.0,65.8353,65.8353,65.8353,65.8353,100.0
2021-03-18 12:25:00,79.54,79.95,79.52,79.95,2608.0,65.5961,65.9342,65.5796,65.9342,2608.0
2021-03-18 12:30:00,80.02,80.02,79.91,79.91,1300.0,65.9919,65.9919,65.9012,65.9012,1300.0
2021-03-18 12:35:00,79.8,79.83,79.72,79.83,300.0,65.8105,65.8353,65.7445,65.8353,300.0
2021-03-18 12:40:00,79.9,79.9,79.39,79.39,700.0,65.893,65.893,65.4724,65.4724,700.0
2021-03-18 12:45:00,79.5,79.59,79.1,79.11,1200.0,65.5631,65.6373,65.2332,65.2415,1200.0
2021-03-18 12:50:00,79.0,79.0,78.62,78.62,1942.0,65.1508,65.1508,64.8374,64.8374,1942.0
2021-03-18 12:55:00,78.53,78.9,78.38,78.9,2500.0,64.7632,65.0683,64.6395,65.0683,2500.0
2021-03-18 13:00:00,78.65,78.86,78.59,78.86,889.0,64.8621,65.0353,64.8126,65.0353,889.0
2021-03-18 13:05:00,78.73,78.77,78.62,78.63,2500.0,64.9281,64.9611,64.8374,64.8456,2500.0
2021-03-18 13:10:00,78.74,78.88,78.74,78.81,300.0,64.9363,65.0518,64.9363,64.9941,300.0
2021-03-18 13:15:00,78.97,79.01,78.97,79.01,500.0,65.126,65.159,65.126,65.159,500.0
2021-03-18 13:20:00,79.08,79.11,78.95,78.95,300.0,65.2167,65.2415,65.1095,65.1095,300.0
2021-03-18 13:25:00,78.99,79.05,78.99,79.04,400.0,65.1425,65.192,65.1425,65.1837,400.0
2021-03-18 13:30:00,79.14,79.29,79.11,79.29,800.0,65.2662,65.3899,65.2415,65.3899,800.0
2021-03-18 13:35:00,79.3,79.3,79.18,79.26,1800.0,65.3982,65.3982,65.2992,65.3652,1800.0
2021-03-18 13:40:00,79.21,79.72,79.21,79.64,1967.0,65.3239,65.7445,65.3239,65.6786,1967.0
2021-03-18 13:45:00,79.51,79.51,79.15,79.24,300.0,65.5714,65.5714,65.2745,65.3487,300.0
2021-03-18 13:50:00,79.37,79.43,79.37,79.41,300.0,65.4559,65.5054,65.4559,65.4889,300.0
2021-03-18 13:55:00,79.41,79.41,79.34,79.34,400.0,65.4889,65.4889,65.4312,65.4312,400.0
2021-03-18 14:00:00,79.36,79.36,79.0,79.0,1000.0,65.4476,65.4476,65.1508,65.1508,1000.0
2021-03-18 14:05:00,78.96,79.0,78.82,78.9,2451.0,65.1178,65.1508,65.0023,65.0683,2451.0
2021-03-18 14:10:00,78.76,78.82,78.72,78.74,700.0,64.9528,65.0023,64.9198,64.9363,700.0
2021-03-18 14:15:00,78.78,78.78,78.44,78.44,1300.0,64.9693,64.9693,64.6889,64.6889,1300.0
2021-03-18 14:20:00,78.53,78.53,78.21,78.21,1440.0,64.7632,64.7632,64.4993,64.4993,1440.0
2021-03-18 14:25:00,78.29,78.29,77.92,78.1,1677.0,64.5652,64.5652,64.2601,64.4085,1677.0
2021-03-18 14:30:00,78.27,78.4,78.13,78.18,2010.0,64.5487,64.6559,64.4333,64.4745,2010.0
2021-03-18 14:35:00,78.17,78.17,77.73,77.87,2500.0,64.4663,64.4663,64.1034,64.2189,2500.0
2021-03-18 14:40:00,77.83,78.03,77.52,77.9,4300.0,64.1859,64.3508,63.9302,64.2436,4300.0
2021-03-18 14:45:00,77.98,78.25,77.98,78.11,1300.0,64.3096,64.5322,64.3096,64.4168,1300.0
2021-03-18 14:50:00,78.3,78.34,77.81,77.86,2440.0,64.5735,64.6065,64.1694,64.2106,2440.0
2021-03-18 14:55:00,77.84,77.87,77.7,77.83,2030.0,64.1941,64.2189,64.0787,64.1859,2030.0
2021-03-18 15:00:00,77.75,77.78,77.5,77.56,2100.0,64.1199,64.1446,63.9137,63.9632,2100.0
2021-03-18 15:05:00,77.46,77.46,77.04,77.15,3387.0,63.8807,63.8807,63.5344,63.6251,3387.0
2021-03-18 15:10:00,77.13,77.23,76.68,76.68,4612.0,63.6086,63.6911,63.2375,63.2375,4612.0
2021-03-18 15:15:00,76.7,76.7,75.51,75.8,7931.0,63.254,63.254,62.2726,62.5117,7931.0
2021-03-18 15:20:00,75.83,75.95,75.41,75.6,7945.0,62.5365,62.6354,62.1901,62.3468,7945.0
2021-03-18 15:25:00,75.61,76.42,75.28,76.42,8122.0,62.3551,63.0231,62.0829,63.0231,8122.0
2021-03-18 15:30:00,76.41,76.41,75.09,75.12,4778.0,63.0148,63.0148,61.9262,61.951,4778.0
2021-03-18 15:35:00,75.12,75.47,74.88,75.01,10352.0,61.951,62.2396,61.753,61.8602,10352.0
2021-03-18 15:40:00,75.04,75.06,74.71,74.79,6492.0,61.885,61.9015,61.6128,61.6788,6492.0
2021-03-18 15:45:00,74.83,74.83,74.57,74.62,9896.0,61.7118,61.7118,61.4974,61.5386,9896.0
2021-03-18 15:50:00,74.67,75.23,74.67,75.17,13817.0,61.5798,62.0417,61.5798,61.9922,13817.0
2021-03-18 15:55:00,75.13,75.59,75.06,75.06,13916.0,61.9592,62.3386,61.9015,61.9015,13916.0
2021-03-19 09:30:00,75.5,76.7,75.0,76.21,4260.0,62.2643,63.254,61.852,62.8499,4260.0
2021-03-19 09:35:00,76.25,76.29,75.7,75.87,1793.0,62.8829,62.9158,62.4293,62.5695,1793.0
2021-03-19 09:40:00,75.65,75.66,74.75,74.95,2196.0,62.388,62.3963,61.6458,61.8108,2196.0
2021-03-19 09:45:00,74.78,74.78,74.45,74.55,1100.0,61.6706,61.6706,61.3984,61.4809,1100.0
2021-03-19 09:50:00,74.47,76.47,74.47,76.16,500.0,61.4149,63.0643,61.4149,62.8086,500.0
2021-03-19 09:55:00,76.24,76.54,76.24,76.54,445.0,62.8746,63.122,62.8746,63.122,445.0
2021-03-19 10:00:00,76.53,76.62,76.13,76.22,1012.0,63.1138,63.188,62.7839,62.8581,1012.0
2021-03-19 10:05:00,76.16,76.16,75.98,75.98,1250.0,62.8086,62.8086,62.6602,62.6602,1250.0
2021-03-19 10:10:00,75.98,76.36,75.71,76.36,700.0,62.6602,62.9736,62.4375,62.9736,700.0
2021-03-19 10:15:00,76.11,76.47,76.04,76.47,400.0,62.7674,63.0643,62.7097,63.0643,400.0
2021-03-19 10:20:00,76.53,76.77,76.53,76.75,982.0,63.1138,63.3117,63.1138,63.2952,982.0
2021-03-19 10:25:00,76.47,76.74,76.46,76.74,700.0,63.0643,63.287,63.056,63.287,700.0
2021-03-19 10:30:00,76.75,76.82,76.38,76.52,1950.0,63.2952,63.3529,62.9901,63.1055,1950.0
2021-03-19 10:35:00,77.0,77.25,76.89,77.03,1612.0,63.5014,63.7075,63.4107,63.5261,1612.0
2021-03-19 10:40:00,77.09,77.09,76.85,76.97,1203.0,63.5756,63.5756,63.3777,63.4766,1203.0
2021-03-19 10:45:00,77.2,77.28,76.98,77.17,950.0,63.6663,63.7323,63.4849,63.6416,950.0
2021-03-19 10:50:00,77.29,77.65,77.29,77.65,900.0,63.7405,64.0374,63.7405,64.0374,900.0
2021-03-19 10:55:00,77.54,77.71,77.53,77.71,665.0,63.9467,64.0869,63.9385,64.0869,665.0
2021-03-19 11:00:00,77.43,77.43,77.2,77.29,900.0,63.856,63.856,63.6663,63.7405,900.0
2021-03-19 11:05:00,77.4,77.41,77.4,77.41,400.0,63.8313,63.8395,63.8313,63.8395,400.0
2021-03-19 11:10:00,77.62,77.66,77.47,77.51,900.0,64.0127,64.0457,63.889,63.922,900.0
2021-03-19 11:15:00,77.75,77.75,77.38,77.38,700.0,64.1199,64.1199,63.8148,63.8148,700.0
2021-03-19 11:20:00,77.33,77.33,77.17,77.17,200.0,63.7735,63.7735,63.6416,63.6416,200.0
2021-03-19 11:25:00,77.17,77.17,77.17,77.17,0.0,63.6416,63.6416,63.6416,63.6416,0.0
2021-03-19 11:30:00,77.46,77.62,77.46,77.62,300.0,63.8807,64.0127,63.8807,64.0127,300.0
2021-03-19 11:35:00,77.71,77.71,77.58,77.58,400.0,64.0869,64.0869,63.9797,63.9797,400.0
2021-03-19 11:40:00,77.66,77.66,77.5,77.5,300.0,64.0457,64.0457,63.9137,63.9137,300.0
2021-03-19 11:45:00,77.5,77.5,77.5,77.5,0.0,63.9137,63.9137,63.9137,63.9137,0.0
2021-03-19 11:50:00,77.02,77.24,77.02,77.24,500.0,63.5179,63.6993,63.5179,63.6993,500.0
2021-03-19 11:55:00,77.27,77.57,77.27,77.54,1416.0,63.724,63.9714,63.724,63.9467,1416.0
2021-03-19 12:00:00,77.5,77.51,77.49,77.49,490.0,63.9137,63.922,63.9055,63.9055,490.0
2021-03-19 12:05:00,77.63,77.64,77.49,77.49,300.0,64.0209,64.0292,63.9055,63.9055,300.0
2021-03-19 12:10:00,77.27,77.44,77.27,77.44,400.0,63.724,63.8642,63.724,63.8642,400.0
2021-03-19 12:15:00,77.45,77.63,77.45,77.51,1328.0,63.8725,64.0209,63.8725,63.922,1328.0
2021-03-19 12:20:00,77.55,77.55,77.5,77.5,300.0,63.955,63.955,63.9137,63.9137,300.0
2021-03-19 12:25:00,77.92,77.92,77.92,77.92,300.0,64.2601,64.2601,64.2601,64.2601,300.0
2021-03-19 12:30:00,77.89,77.89,77.61,77.61,1116.0,64.2354,64.2354,64.0044,64.0044,1116.0
2021-03-19 12:35:00,77.48,77.94,77.48,77.94,600.0,63.8972,64.2766,63.8972,64.2766,600.0
2021-03-19 12:40:00,78.02,78.24,78.0,78.24,1700.0,64.3426,64.524,64.3261,64.524,1700.0
2021-03-19 12:45:00,78.4,78.62,78.38,78.62,1300.0,64.6559,64.8374,64.6395,64.8374,1300.0
2021-03-19 12:50:00,78.62,78.62,78.36,78.36,1300.0,64.8374,64.8374,64.623,64.623,1300.0
2021-03-19 12:55:00,78.84,78.93,78.8,78.93,709.0,65.0188,65.093,64.9858,65.093,709.0
2021-03-19 13:00:00,78.94,78.97,78.67,78.97,1537.0,65.1013,65.126,64.8786,65.126,1537.0
2021-03-19 13:05:00,78.88,78.88,78.75,78.75,200.0,65.0518,65.0518,64.9446,64.9446,200.0
2021-03-19 13:10:00,78.51,78.52,78.39,78.44,1115.0,64.7467,64.7549,64.6477,64.6889,1115.0
2021-03-19 13:15:00,78.61,78.67,78.5,78.5,700.0,64.8291,64.8786,64.7384,64.7384,700.0
2021-03-19 13:20:00,78.65,78.65,78.5,78.5,900.0,64.8621,64.8621,64.7384,64.7384,900.0
2021-03-19 13:25:00,78.42,78.42,78.08,78.08,706.0,64.6724,64.6724,64.392,64.392,706.0
2021-03-19 13:30:00,77.99,78.04,77.99,78.04,205.0,64.3178,64.3591,64.3178,64.3591,205.0
2021-03-19 13:35:00,77.54,78.01,77.54,78.01,2080.0,63.9467,64.3343,63.9467,64.3343,2080.0
2021-03-19 13:40:00,78.2,78.2,78.09,78.09,300.0,64.491,64.491,64.4003,64.4003,300.0
2021-03-19 13:45:00,78.21,78.21,77.99,78.02,600.0,64.4993,64.4993,64.3178,64.3426,600.0
2021-03-19 13:50:00,78.18,78.29,78.15,78.15,400.0,64.4745,64.5652,64.4498,64.4498,400.0
2021-03-19 13:55:00,78.11,78.13,77.98,77.98,700.0,64.4168,64.4333,64.3096,64.3096,700.0
2021-03-19 14:00:00,78.08,78.45,78.08,78.39,1300.0,64.392,64.6972,64.392,64.6477,1300.0
2021-03-19 14:05:00,78.35,78.35,78.14,78.14,300.0,64.6147,64.6147,64.4415,64.4415,300.0
2021-03-19 14:10:00,78.13,78.27,78.11,78.27,500.0,64.4333,64.5487,64.4168,64.5487,500.0
2021-03-19 14:15:00,78.15,78.15,77.91,77.91,1100.0,64.4498,64.4498,64.2518,64.2518,1100.0
2021-03-19 14:20:00,77.95,77.95,77.95,77.95,100.0,64.2848,64.2848,64.2848,64.2848,100.0
2021-03-19 14:25:00,77.84,77.84,77.83,77.83,400.0,64.1941,64.1941,64.1859,64.1859,400.0
2021-03-19 14:30:00,78.09,78.13,78.05,78.05,600.0,64.4003,64.4333,64.3673,64.3673,600.0
2021-03-19 14:35:00,77.99,77.99,77.92,77.98,500.0,64.3178,64.3178,64.2601,64.3096,500.0
2021-03-19 14:40:00,77.88,77.88,77.6,77.79,800.0,64.2271,64.2271,63.9962,64.1529,800.0
2021-03-19 14:45:00,77.79,77.85,77.71,77.71,1000.0,64.1529,64.2024,64.0869,64.0869,1000.0
2021-03-19 14:50:00,77.77,77.82,77.69,77.73,2307.0,64.1364,64.1776,64.0704,64.1034,2307.0
2021-03-19 14:55:00,77.76,78.16,77.76,78.16,600.0,64.1281,64.458,64.1281,64.458,600.0
2021-03-19 15:00:00,78.19,78.22,77.96,78.01,1000.0,64.4828,64.5075,64.2931,64.3343,1000.0
2021-03-19 15:05:00,77.97,78.1,77.9,78.01,3816.0,64.3013,64.4085,64.2436,64.3343,3816.0
2021-03-19 15:10:00,78.0,78.24,78.0,78.23,1691.0,64.3261,64.524,64.3261,64.5157,1691.0
2021-03-19 15:15:00,78.17,78.42,78.17,78.42,800.0,64.4663,64.6724,64.4663,64.6724,800.0
2021-03-19 15:20:00,78.51,78.56,78.31,78.37,1085.0,64.7467,64.7879,64.5817,64.6312,1085.0
2021-03-19 15:25:00,78.52,78.65,78.52,78.64,600.0,64.7549,64.8621,64.7549,64.8539,600.0
2021-03-19 15:30:00,78.66,78.68,78.47,78.64,2074.0,64.8704,64.8869,64.7137,64.8539,2074.0
2021-03-19 15:35:00,78.61,78.66,78.45,78.45,1726.0,64.8291,64.8704,64.6972,64.6972,1726.0
2021-03-19 15:40:00,78.5,78.5,77.86,77.86,3800.0,64.7384,64.7384,64.2106,64.2106,3800.0
2021-03-19 15:45:00,77.89,78.29,77.82,78.15,4500.0,64.2354,64.5652,64.1776,64.4498,4500.0
2021-03-19 15:50:00,77.99,78.0,76.65,76.66,68144.0,64.3178,64.3261,63.2127,63.221,68144.0
2021-03-19 15:55:00,76.59,76.59,75.67,75.8,52698.0,63.1632,63.1632,62.4045,62.5117,52698.0
2021-03-22 09:30:00,75.0,75.27,74.4,75.27,1963.0,61.852,62.0747,61.3572,62.0747,1963.0
2021-03-22 09:35:00,75.2,75.59,75.2,75.59,700.0,62.0169,62.3386,62.0169,62.3386,700.0
2021-03-22 09:40:00,75.54,75.55,74.92,75.19,1600.0,62.2973,62.3056,61.786,62.0087,1600.0
2021-03-22 09:45:00,74.95,74.95,74.35,74.78,2500.0,61.8108,61.8108,61.3159,61.6706,2500.0
2021-03-22 09:50:00,75.37,75.37,74.86,74.96,2564.0,62.1571,62.1571,61.7365,61.819,2564.0
2021-03-22 09:55:00,74.86,74.86,74.58,74.61,4300.0,61.7365,61.7365,61.5056,61.5304,4300.0
2021-03-22 10:00:00,74.96,75.21,74.73,75.2,2400.0,61.819,62.0252,61.6293,62.0169,2400.0
2021-03-22 10:05:00,75.39,75.41,74.73,74.73,2023.0,62.1736,62.1901,61.6293,61.6293,2023.0
2021-03-22 10:10:00,74.78,75.1,74.42,74.77,2100.0,61.6706,61.9345,61.3737,61.6623,2100.0
2021-03-22 10:15:00,74.72,75.43,74.64,75.3,2539.0,61.6211,62.2066,61.5551,62.0994,2539.0
2021-03-22 10:20:00,75.43,75.43,74.76,74.77,2300.0,62.2066,62.2066,61.6541,61.6623,2300.0
2021-03-22 10:25:00,74.63,74.73,74.2,74.33,2000.0,61.5469,61.6293,61.1922,61.2994,2000.0
2021-03-22 10:30:00,74.44,74.64,74.29,74.56,1600.0,61.3902,61.5551,61.2665,61.4891,1600.0
2021-03-22 10:35:00,74.56,74.82,74.56,74.71,1400.0,61.4891,61.7035,61.4891,61.6128,1400.0
2021-03-22 10:40:00,74.74,74.87,74.52,74.73,1877.0,61.6376,61.7448,61.4561,61.6293,1877.0
2021-03-22 10:45:00,74.77,75.0,74.77,75.0,3600.0,61.6623,61.852,61.6623,61.852,3600.0
2021-03-22 10:50:00,75.08,75.36,74.96,75.36,3600.0,61.918,62.1489,61.819,62.1489,3600.0
2021-03-22 10:55:00,75.47,75.47,75.03,75.21,1528.0,62.2396,62.2396,61.8767,62.0252,1528.0
2021-03-22 11:00:00,75.27,75.27,74.93,74.93,1200.0,62.0747,62.0747,61.7943,61.7943,1200.0
2021-03-22 11:05:00,74.81,75.05,74.81,74.96,2531.0,61.6953,61.8932,61.6953,61.819,2531.0
2021-03-22 11:10:00,74.85,74.93,74.5,74.66,1300.0,61.7283,61.7943,61.4396,61.5716,1300.0
2021-03-22 11:15:00,74.49,74.51,74.32,74.32,4393.0,61.4314,61.4479,61.2912,61.2912,4393.0
2021-03-22 11:20:00,74.25,74.52,74.22,74.49,1600.0,61.2335,61.4561,61.2087,61.4314,1600.0
2021-03-22 11:25:00,74.62,74.93,74.62,74.93,1300.0,61.5386,61.7943,61.5386,61.7943,1300.0
2021-03-22 11:30:00,74.88,75.21,74.88,75.21,1100.0,61.753,62.0252,61.753,62.0252,1100.0
2021-03-22 11:35:00,75.55,75.55,75.37,75.39,400.0,62.3056,62.3056,62.1571,62.1736,400.0
2021-03-22 11:40:00,75.27,75.49,75.27,75.49,200.0,62.0747,62.2561,62.0747,62.2561,200.0
2021-03-22 11:45:00,75.51,75.51,75.29,75.29,1000.0,62.2726,62.2726,62.0911,62.0911,1000.0
2021-03-22 11:50:00,75.38,75.48,75.38,75.45,700.0,62.1654,62.2478,62.1654,62.2231,700.0
2021-03-22 11:55:00,75.34,75.64,75.34,75.59,700.0,62.1324,62.3798,62.1324,62.3386,700.0
2021-03-22 12:00:00,75.62,75.77,75.59,75.59,900.0,62.3633,62.487,62.3386,62.3386,900.0
2021-03-22 12:05:00,75.3,75.33,75.3,75.33,600.0,62.0994,62.1241,62.0994,62.1241,600.0
2021-03-22 12:10:00,75.32,75.44,75.28,75.28,700.0,62.1159,62.2149,62.0829,62.0829,700.0
2021-03-22 12:15:00,75.26,75.35,75.26,75.28,1000.0,62.0664,62.1406,62.0664,62.0829,1000.0
2021-03-22 12:20:00,75.22,75.24,75.15,75.15,900.0,62.0334,62.0499,61.9757,61.9757,900.0
2021-03-22 12:25:00,75.16,75.17,74.76,74.9,2923.0,61.9839,61.9922,61.6541,61.7695,2923.0
2021-03-22 12:30:00,74.82,74.82,74.57,74.59,900.0,61.7035,61.7035,61.4974,61.5139,900.0
2021-03-22 12:35:00,74.62,74.9,74.62,74.89,600.0,61.5386,61.7695,61.5386,61.7613,600.0
2021-03-22 12:40:00,74.84,74.84,74.55,74.57,1396.0,61.72,61.72,61.4809,61.4974,1396.0
2021-03-22 12:45:00,74.39,74.7,74.38,74.7,1300.0,61.3489,61.6046,61.3407,61.6046,1300.0
2021-03-22 12:50:00,74.74,74.74,74.51,74.66,1000.0,61.6376,61.6376,61.4479,61.5716,1000.0
2021-03-22 12:55:00,74.63,74.63,74.36,74.45,2600.0,61.5469,61.5469,61.3242,61.3984,2600.0
2021-03-22 13:00:00,74.31,74.47,74.2,74.47,900.0,61.2829,61.4149,61.1922,61.4149,900.0
2021-03-22 13:05:00,74.53,74.71,74.49,74.68,1900.0,61.4644,61.6128,61.4314,61.5881,1900.0
2021-03-22 13:10:00,74.85,75.17,74.85,75.09,1700.0,61.7283,61.9922,61.7283,61.9262,1700.0
2021-03-22 13:15:00,75.02,75.26,75.01,75.26,900.0,61.8685,62.0664,61.8602,62.0664,900.0
2021-03-22 13:20:00,75.44,75.5,75.26,75.38,1746.0,62.2149,62.2643,62.0664,62.1654,1746.0
2021-03-22 13:25:00,75.43,75.53,75.26,75.53,1113.0,62.2066,62.2891,62.0664,62.2891,1113.0
2021-03-22 13:30:00,75.54,75.68,75.41,75.44,1500.0,62.2973,62.4128,62.1901,62.2149,1500.0
2021-03-22 13:35:00,75.49,75.65,75.44,75.46,2200.0,62.2561,62.388,62.2149,62.2313,2200.0
2021-03-22 13:40:00,75.45,75.6,75.42,75.43,1000.0,62.2231,62.3468,62.1984,62.2066,1000.0
2021-03-22 13:45:00,75.61,75.61,75.25,75.27,1000.0,62.3551,62.3551,62.0582,62.0747,1000.0
2021-03-22 13:50:00,75.25,75.35,75.16,75.35,700.0,62.0582,62.1406,61.9839,62.1406,700.0
2021-03-22 13:55:00,75.38,75.75,75.38,75.7,1898.0,62.1654,62.4705,62.1654,62.4293,1898.0
2021-03-22 14:00:00,75.63,75.73,75.51,75.73,1200.0,62.3715,62.454,62.2726,62.454,1200.0
2021-03-22 14:05:00,75.82,75.95,75.73,75.93,1301.0,62.5282,62.6354,62.454,62.619,1301.0
2021-03-22 14:10:00,75.96,75.96,75.74,75.8,1125.0,62.6437,62.6437,62.4623,62.5117,1125.0
2021-03-22 14:15:00,75.66,75.69,75.58,75.59,700.0,62.3963,62.421,62.3303,62.3386,700.0
2021-03-22 14:20:00,75.62,75.62,75.38,75.49,600.0,62.3633,62.3633,62.1654,62.2561,600.0
2021-03-22 14:25:00,75.59,75.61,75.55,75.61,700.0,62.3386,62.3551,62.3056,62.3551,700.0
2021-03-22 14:30:00,75.5,75.61,75.47,75.61,1197.0,62.2643,62.3551,62.2396,62.3551,1197.0
2021-03-22 14:35:00,75.54,75.66,75.49,75.66,1900.0,62.2973,62.3963,62.2561,62.3963,1900.0
2021-03-22 14:40:00,75.77,75.77,75.61,75.61,1000.0,62.487,62.487,62.3551,62.3551,1000.0
2021-03-22 14:45:00,75.63,75.67,75.54,75.67,1000.0,62.3715,62.4045,62.2973,62.4045,1000.0
2021-03-22 14:50:00,75.58,75.64,75.33,75.37,1085.0,62.3303,62.3798,62.1241,62.1571,1085.0
2021-03-22 14:55:00,75.42,75.44,75.41,75.41,400.0,62.1984,62.2149,62.1901,62.1901,400.0
2021-03-22 15:00:00,75.43,75.48,75.38,75.48,500.0,62.2066,62.2478,62.1654,62.2478,500.0
2021-03-22 15:05:00,75.51,75.61,75.51,75.59,500.0,62.2726,62.3551,62.2726,62.3386,500.0
2021-03-22 15:10:00,75.62,75.71,75.6,75.66,1200.0,62.3633,62.4375,62.3468,62.3963,1200.0
2021-03-22 15:15:00,75.61,75.71,75.59,75.62,800.0,62.3551,62.4375,62.3386,62.3633,800.0
2021-03-22 15:20:00,75.58,75.69,75.58,75.66,600.0,62.3303,62.421,62.3303,62.3963,600.0
2021-03-22 15:25:00,75.64,75.64,75.51,75.51,600.0,62.3798,62.3798,62.2726,62.2726,600.0
2021-03-22 15:30:00,75.62,75.66,75.47,75.49,1300.0,62.3633,62.3963,62.2396,62.2561,1300.0
2021-03-22 15:35:00,75.44,75.44,75.3,75.37,1400.0,62.2149,62.2149,62.0994,62.1571,1400.0
2021-03-22 15:40:00,75.49,75.49,75.25,75.33,900.0,62.2561,62.2561,62.0582,62.1241,900.0
2021-03-22 15:45:00,75.4,75.48,75.37,75.37,2100.0,62.1819,62.2478,62.1571,62.1571,2100.0
2021-03-22 15:50:00,75.35,75.59,75.33,75.59,4600.0,62.1406,62.3386,62.1241,62.3386,4600.0
2021-03-22 15:55:00,75.59,75.59,75.2,75.2,4500.0,62.3386,62.3386,62.0169,62.0169,4500.0
2021-03-23 09:30:00,72.04,73.0,71.63,73.0,7924.0,59.4109,60.2026,59.0728,60.2026,7924.0
2021-03-23 09:35:00,72.51,73.2,71.9,73.06,5608.0,59.7985,60.3675,59.2954,60.2521,5608.0
2021-03-23 09:40:00,73.25,73.35,73.06,73.32,1500.0,60.4088,60.4912,60.2521,60.4665,1500.0
2021-03-23 09:45:00,73.48,74.08,73.13,73.83,3620.0,60.5985,61.0933,60.3098,60.8871,3620.0
2021-03-23 09:50:00,73.62,74.0,73.5,73.76,1600.0,60.7139,61.0273,60.6149,60.8294,1600.0
2021-03-23 09:55:00,73.86,74.4,73.74,74.4,2093.0,60.9118,61.3572,60.8129,61.3572,2093.0
2021-03-23 10:00:00,74.4,74.52,74.0,74.11,5380.0,61.3572,61.4561,61.0273,61.118,5380.0
2021-03-23 10:05:00,74.15,75.18,74.15,75.07,4850.0,61.151,62.0004,61.151,61.9097,4850.0
2021-03-23 10:10:00,75.04,75.07,74.21,74.38,3217.0,61.885,61.9097,61.2005,61.3407,3217.0
2021-03-23 10:15:00,74.53,74.77,74.53,74.64,900.0,61.4644,61.6623,61.4644,61.5551,900.0
2021-03-23 10:20:00,74.72,74.75,74.44,74.44,2400.0,61.6211,61.6458,61.3902,61.3902,2400.0
2021-03-23 10:25:00,74.32,74.41,74.24,74.26,1600.0,61.2912,61.3654,61.2252,61.2417,1600.0
2021-03-23 10:30:00,74.18,74.18,73.85,74.11,2389.0,61.1757,61.1757,60.9036,61.118,2389.0
2021-03-23 10:35:00,74.02,74.05,73.73,73.87,1500.0,61.0438,61.0685,60.8046,60.9201,1500.0
2021-03-23 10:40:00,73.93,74.15,73.93,74.15,4236.0,60.9696,61.151,60.9696,61.151,4236.0
2021-03-23 10:45:00,74.18,74.25,74.02,74.02,2100.0,61.1757,61.2335,61.0438,61.0438,2100.0
2021-03-23 10:50:00,73.99,74.01,73.76,73.93,1943.0,61.019,61.0355,60.8294,60.9696,1943.0
2021-03-23 10:55:00,73.89,74.0,73.48,73.48,2200.0,60.9366,61.0273,60.5985,60.5985,2200.0
2021-03-23 11:00:00,73.44,73.44,72.97,73.24,3300.0,60.5655,60.5655,60.1779,60.4005,3300.0
2021-03-23 11:05:00,73.52,73.52,73.05,73.09,1130.0,60.6314,60.6314,60.2438,60.2768,1130.0
2021-03-23 11:10:00,73.01,73.61,73.01,73.61,1400.0,60.2108,60.7057,60.2108,60.7057,1400.0
2021-03-23 11:15:00,73.8,74.33,73.76,74.33,2400.0,60.8624,61.2994,60.8294,61.2994,2400.0
2021-03-23 11:20:00,74.43,74.43,74.09,74.18,5643.0,61.3819,61.3819,61.1015,61.1757,5643.0
2021-03-23 11:25:00,74.41,74.58,74.19,74.19,1338.0,61.3654,61.5056,61.184,61.184,1338.0
2021-03-23 11:30:00,74.22,74.22,73.81,74.05,1700.0,61.2087,61.2087,60.8706,61.0685,1700.0
2021-03-23 11:35:00,74.09,74.09,73.9,73.96,1000.0,61.1015,61.1015,60.9448,60.9943,1000.0
2021-03-23 11:40:00,74.04,74.06,73.75,73.92,800.0,61.0603,61.0768,60.8211,60.9613,800.0
2021-03-23 11:45:00,74.11,74.29,74.11,74.29,400.0,61.118,61.2665,61.118,61.2665,400.0
2021-03-23 11:50:00,74.34,74.34,73.98,73.98,1795.0,61.3077,61.3077,61.0108,61.0108,1795.0
2021-03-23 11:55:00,74.0,74.41,73.86,74.4,1100.0,61.0273,61.3654,60.9118,61.3572,1100.0
2021-03-23 12:00:00,74.45,74.51,74.41,74.46,1000.0,61.3984,61.4479,61.3654,61.4067,1000.0
2021-03-23 12:05:00,74.63,74.88,74.6,74.85,2200.0,61.5469,61.753,61.5221,61.7283,2200.0
2021-03-23 12:10:00,74.82,74.82,74.48,74.66,2011.0,61.7035,61.7035,61.4231,61.5716,2011.0
2021-03-23 12:15:00,74.7,74.71,74.5,74.5,600.0,61.6046,61.6128,61.4396,61.4396,600.0
2021-03-23 12:20:00,74.49,74.65,74.44,74.65,6887.0,61.4314,61.5633,61.3902,61.5633,6887.0
2021-03-23 12:25:00,74.83,74.9,74.71,74.71,1300.0,61.7118,61.7695,61.6128,61.6128,1300.0
2021-03-23 12:30:00,74.96,74.96,74.72,74.72,846.0,61.819,61.819,61.6211,61.6211,846.0
2021-03-23 12:35:00,74.85,74.85,74.69,74.78,1100.0,61.7283,61.7283,61.5963,61.6706,1100.0
2021-03-23 12:40:00,74.91,74.97,74.69,74.8,6121.0,61.7778,61.8272,61.5963,61.687,6121.0
2021-03-23 12:45:00,74.83,74.89,74.76,74.83,814.0,61.7118,61.7613,61.6541,61.7118,814.0
2021-03-23 12:50:00,74.88,75.07,74.86,75.07,1600.0,61.753,61.9097,61.7365,61.9097,1600.0
2021-03-23 12:55:00,75.1,75.13,74.99,74.99,1900.0,61.9345,61.9592,61.8437,61.8437,1900.0
2021-03-23 13:00:00,75.03,75.13,75.01,75.02,1700.0,61.8767,61.9592,61.8602,61.8685,1700.0
2021-03-23 13:05:00,75.02,75.02,74.86,74.86,1300.0,61.8685,61.8685,61.7365,61.7365,1300.0
2021-03-23 13:10:00,74.92,74.92,74.74,74.79,644.0,61.786,61.786,61.6376,61.6788,644.0
2021-03-23 13:15:00,74.76,74.97,74.76,74.92,708.0,61.6541,61.8272,61.6541,61.786,708.0
2021-03-23 13:20:00,74.86,74.86,74.8,74.8,900.0,61.7365,61.7365,61.687,61.687,900.0
2021-03-23 13:25:00,74.83,75.01,74.81,75.01,600.0,61.7118,61.8602,61.6953,61.8602,600.0
2021-03-23 13:30:00,75.01,75.01,74.73,74.73,1500.0,61.8602,61.8602,61.6293,61.6293,1500.0
2021-03-23 13:35:00,74.77,74.89,74.6,74.81,1300.0,61.6623,61.7613,61.5221,61.6953,1300.0
2021-03-23 13:40:00,74.77,74.77,74.35,74.35,1200.0,61.6623,61.6623,61.3159,61.3159,1200.0
2021-03-23 13:45:00,74.53,74.6,74.45,74.56,3516.0,61.4644,61.5221,61.3984,61.4891,3516.0
2021-03-23 13:50:00,74.45,74.46,74.34,74.46,1100.0,61.3984,61.4067,61.3077,61.4067,1100.0
2021-03-23 13:55:00,74.43,74.43,74.0,74.18,3300.0,61.3819,61.3819,61.0273,61.1757,3300.0
2021-03-23 14:00:00,74.06,74.06,73.71,73.77,1600.0,61.0768,61.0768,60.7881,60.8376,1600.0
2021-03-23 14:05:00,73.81,73.86,73.72,73.73,1500.0,60.8706,60.9118,60.7964,60.8046,1500.0
2021-03-23 14:10:00,73.67,73.67,73.32,73.32,2450.0,60.7551,60.7551,60.4665,60.4665,2450.0
2021-03-23 14:15:00,73.28,73.28,72.8,72.8,2200.0,60.4335,60.4335,60.0377,60.0377,2200.0
2021-03-23 14:20:00,72.77,73.12,72.63,73.01,3200.0,60.0129,60.3016,59.8975,60.2108,3200.0
2021-03-23 14:25:00,72.88,72.93,72.55,72.61,4414.0,60.1036,60.1449,59.8315,59.881,4414.0
2021-03-23 14:30:00,72.67,72.9,72.48,72.74,3000.0,59.9305,60.1201,59.7738,59.9882,3000.0
2021-03-23 14:35:00,72.63,72.63,72.13,72.2,4777.0,59.8975,59.8975,59.4851,59.5428,4777.0
2021-03-23 14:40:00,72.24,72.24,72.09,72.19,1100.0,59.5758,59.5758,59.4521,59.5346,1100.0
2021-03-23 14:45:00,72.16,72.56,72.16,72.56,2989.0,59.5099,59.8397,59.5099,59.8397,2989.0
2021-03-23 14:50:00,72.49,72.57,72.44,72.52,3161.0,59.782,59.848,59.7408,59.8067,3161.0
2021-03-23 14:55:00,72.46,72.46,72.2,72.23,2520.0,59.7573,59.7573,59.5428,59.5676,2520.0
2021-03-23 15:00:00,72.34,73.0,72.23,73.0,700.0,59.6583,60.2026,59.5676,60.2026,700.0
2021-03-23 15:05:00,73.08,73.19,72.71,72.71,4500.0,60.2686,60.3593,59.9634,59.9634,4500.0
2021-03-23 15:10:00,72.72,72.77,72.43,72.77,1900.0,59.9717,60.0129,59.7325,60.0129,1900.0
2021-03-23 15:15:00,72.77,72.77,72.41,72.41,1817.0,60.0129,60.0129,59.716,59.716,1817.0
2021-03-23 15:20:00,72.35,72.35,72.02,72.09,1999.0,59.6666,59.6666,59.3944,59.4521,1999.0
2021-03-23 15:25:00,72.01,72.17,71.87,72.0,2067.0,59.3862,59.5181,59.2707,59.3779,2067.0
2021-03-23 15:30:00,71.79,71.88,71.62,71.63,1478.0,59.2047,59.2789,59.0645,59.0728,1478.0
2021-03-23 15:35:00,71.67,71.9,71.52,71.52,1700.0,59.1058,59.2954,58.9821,58.9821,1700.0
2021-03-23 15:40:00,71.52,72.1,71.5,72.1,1700.0,58.9821,59.4604,58.9656,59.4604,1700.0
2021-03-23 15:45:00,72.06,72.23,72.06,72.06,1519.0,59.4274,59.5676,59.4274,59.4274,1519.0
2021-03-23 15:50:00,72.07,72.43,71.94,72.33,5025.0,59.4356,59.7325,59.3284,59.6501,5025.0
2021-03-23 15:55:00,72.37,72.37,72.02,72.04,5437.0,59.683,59.683,59.3944,59.4109,5437.0
2021-03-24 09:30:00,74.28,75.39,74.28,75.32,3154.0,61.2582,62.1736,61.2582,62.1159,3154.0
2021-03-24 09:35:00,75.29,76.0,75.29,76.0,9778.0,62.0911,62.6767,62.0911,62.6767,9778.0
2021-03-24 09:40:00,76.01,76.02,75.68,75.8,4700.0,62.6849,62.6932,62.4128,62.5117,4700.0
2021-03-24 09:45:00,76.03,76.25,75.89,75.89,2610.0,62.7014,62.8829,62.586,62.586,2610.0
2021-03-24 09:50:00,75.8,75.8,74.99,75.0,2442.0,62.5117,62.5117,61.8437,61.852,2442.0
2021-03-24 09:55:00,74.99,75.6,74.69,75.19,10518.0,61.8437,62.3468,61.5963,62.0087,10518.0
2021-03-24 10:00:00,75.41,76.06,75.41,75.94,2565.0,62.1901,62.7262,62.1901,62.6272,2565.0
2021-03-24 10:05:00,76.16,76.29,76.16,76.25,600.0,62.8086,62.9158,62.8086,62.8829,600.0
2021-03-24 10:10:00,76.54,76.71,76.54,76.71,600.0,63.122,63.2622,63.122,63.2622,600.0
2021-03-24 10:15:00,76.33,76.33,76.33,76.33,100.0,62.9488,62.9488,62.9488,62.9488,100.0
2021-03-24 10:20:00,76.38,77.0,76.38,76.98,2390.0,62.9901,63.5014,62.9901,63.4849,2390.0
2021-03-24 10:25:00,76.99,77.03,76.6,76.6,1648.0,63.4931,63.5261,63.1715,63.1715,1648.0
2021-03-24 10:30:00,76.53,76.54,75.72,75.72,1255.0,63.1138,63.122,62.4458,62.4458,1255.0
2021-03-24 10:35:00,75.8,76.03,75.8,75.95,500.0,62.5117,62.7014,62.5117,62.6354,500.0
2021-03-24 10:40:00,76.07,76.44,76.07,76.4,1800.0,62.7344,63.0395,62.7344,63.0066,1800.0
2021-03-24 10:45:00,76.43,77.07,76.43,77.07,900.0,63.0313,63.5591,63.0313,63.5591,900.0
2021-03-24 10:50:00,77.07,77.4,77.07,77.13,2715.0,63.5591,63.8313,63.5591,63.6086,2715.0
2021-03-24 10:55:00,76.98,77.09,76.98,77.07,1287.0,63.4849,63.5756,63.4849,63.5591,1287.0
2021-03-24 11:00:00,76.98,77.14,76.91,76.93,800.0,63.4849,63.6168,63.4272,63.4436,800.0
2021-03-24 11:05:00,77.03,77.03,76.53,76.53,600.0,63.5261,63.5261,63.1138,63.1138,600.0
2021-03-24 11:10:00,76.44,76.44,76.32,76.36,500.0,63.0395,63.0395,62.9406,62.9736,500.0
2021-03-24 11:15:00,76.59,76.59,76.36,76.39,600.0,63.1632,63.1632,62.9736,62.9983,600.0
2021-03-24 11:20:00,76.45,76.53,76.45,76.48,400.0,63.0478,63.1138,63.0478,63.0725,400.0
2021-03-24 11:25:00,76.48,76.48,76.48,76.48,0.0,63.0725,63.0725,63.0725,63.0725,0.0
2021-03-24 11:30:00,76.07,76.14,75.98,76.0,1000.0,62.7344,62.7921,62.6602,62.6767,1000.0
2021-03-24 11:35:00,75.93,76.09,75.92,76.09,522.0,62.619,62.7509,62.6107,62.7509,522.0
2021-03-24 11:40:00,76.11,76.11,75.64,75.64,600.0,62.7674,62.7674,62.3798,62.3798,600.0
2021-03-24 11:45:00,75.55,75.68,75.5,75.5,1500.0,62.3056,62.4128,62.2643,62.2643,1500.0
2021-03-24 11:50:00,75.46,75.61,75.46,75.61,300.0,62.2313,62.3551,62.2313,62.3551,300.0
2021-03-24 11:55:00,75.36,75.61,75.36,75.53,500.0,62.1489,62.3551,62.1489,62.2891,500.0
2021-03-24 12:00:00,75.45,75.63,75.45,75.63,200.0,62.2231,62.3715,62.2231,62.3715,200.0
2021-03-24 12:05:00,75.98,76.27,75.91,76.25,613.0,62.6602,62.8993,62.6025,62.8829,613.0
2021-03-24 12:10:00,76.43,76.49,76.11,76.11,700.0,63.0313,63.0808,62.7674,62.7674,700.0
2021-03-24 12:15:00,76.11,76.11,76.11,76.11,0.0,62.7674,62.7674,62.7674,62.7674,0.0
2021-03-24 12:20:00,76.27,76.46,76.26,76.44,500.0,62.8993,63.056,62.8911,63.0395,500.0
2021-03-24 12:25:00,76.48,76.51,76.23,76.24,800.0,63.0725,63.0973,62.8664,62.8746,800.0
2021-03-24 12:30:00,76.0,76.0,75.94,75.98,350.0,62.6767,62.6767,62.6272,62.6602,350.0
2021-03-24 12:35:00,76.02,76.12,76.02,76.12,200.0,62.6932,62.7756,62.6932,62.7756,200.0
2021-03-24 12:40:00,76.31,76.36,76.31,76.31,1100.0,62.9323,62.9736,62.9323,62.9323,1100.0
2021-03-24 12:45:00,76.39,76.39,76.29,76.29,200.0,62.9983,62.9983,62.9158,62.9158,200.0
2021-03-24 12:50:00,76.13,76.13,76.13,76.13,100.0,62.7839,62.7839,62.7839,62.7839,100.0
2021-03-24 12:55:00,76.15,76.29,76.15,76.29,620.0,62.8004,62.9158,62.8004,62.9158,620.0
2021-03-24 13:00:00,76.14,76.14,76.14,76.14,200.0,62.7921,62.7921,62.7921,62.7921,200.0
2021-03-24 13:05:00,76.18,76.23,76.16,76.21,500.0,62.8251,62.8664,62.8086,62.8499,500.0
2021-03-24 13:10:00,75.91,75.91,75.91,75.91,100.0,62.6025,62.6025,62.6025,62.6025,100.0
2021-03-24 13:15:00,75.91,75.91,75.91,75.91,0.0,62.6025,62.6025,62.6025,62.6025,0.0
2021-03-24 13:20:00,75.71,75.94,75.71,75.93,500.0,62.4375,62.6272,62.4375,62.619,500.0
2021-03-24 13:25:00,76.11,76.11,75.92,75.92,900.0,62.7674,62.7674,62.6107,62.6107,900.0
2021-03-24 13:30:00,76.08,76.19,76.08,76.19,240.0,62.7427,62.8334,62.7427,62.8334,240.0
2021-03-24 13:35:00,76.25,76.4,76.25,76.35,600.0,62.8829,63.0066,62.8829,62.9653,600.0
2021-03-24 13:40:00,76.27,76.27,75.92,75.92,800.0,62.8993,62.8993,62.6107,62.6107,800.0
2021-03-24 13:45:00,75.89,76.33,75.89,76.33,683.0,62.586,62.9488,62.586,62.9488,683.0
2021-03-24 13:50:00,76.36,76.49,76.36,76.45,1900.0,62.9736,63.0808,62.9736,63.0478,1900.0
2021-03-24 13:55:00,76.29,76.29,76.29,76.29,200.0,62.9158,62.9158,62.9158,62.9158,200.0
2021-03-24 14:00:00,76.39,76.51,76.39,76.51,900.0,62.9983,63.0973,62.9983,63.0973,900.0
2021-03-24 14:05:00,76.61,76.87,76.58,76.87,500.0,63.1797,63.3942,63.155,63.3942,500.0
2021-03-24 14:10:00,76.79,76.79,76.27,76.27,600.0,63.3282,63.3282,62.8993,62.8993,600.0
2021-03-24 14:15:00,76.39,76.52,76.39,76.52,800.0,62.9983,63.1055,62.9983,63.1055,800.0
2021-03-24 14:20:00,76.74,76.77,76.67,76.67,600.0,63.287,63.3117,63.2292,63.2292,600.0
2021-03-24 14:25:00,76.52,76.59,76.39,76.39,400.0,63.1055,63.1632,62.9983,62.9983,400.0
2021-03-24 14:30:00,76.35,76.35,75.98,76.23,1600.0,62.9653,62.9653,62.6602,62.8664,1600.0
2021-03-24 14:35:00,76.04,76.11,75.79,75.79,900.0,62.7097,62.7674,62.5035,62.5035,900.0
2021-03-24 14:40:00,75.78,75.78,75.47,75.55,1059.0,62.4952,62.4952,62.2396,62.3056,1059.0
2021-03-24 14:45:00,75.55,76.16,75.55,76.16,1544.0,62.3056,62.8086,62.3056,62.8086,1544.0
2021-03-24 14:50:00,75.99,75.99,75.42,75.42,1100.0,62.6684,62.6684,62.1984,62.1984,1100.0
2021-03-24 14:55:00,75.35,75.4,75.14,75.33,2406.0,62.1406,62.1819,61.9674,62.1241,2406.0
2021-03-24 15:00:00,75.32,75.32,75.01,75.03,1400.0,62.1159,62.1159,61.8602,61.8767,1400.0
2021-03-24 15:05:00,75.06,75.11,74.96,75.11,1675.0,61.9015,61.9427,61.819,61.9427,1675.0
2021-03-24 15:10:00,75.14,75.28,75.14,75.25,1000.0,61.9674,62.0829,61.9674,62.0582,1000.0
2021-03-24 15:15:00,75.17,75.45,75.17,75.45,2223.0,61.9922,62.2231,61.9922,62.2231,2223.0
2021-03-24 15:20:00,75.3,75.36,75.07,75.11,400.0,62.0994,62.1489,61.9097,61.9427,400.0
2021-03-24 15:25:00,75.14,75.16,74.94,75.16,2200.0,61.9674,61.9839,61.8025,61.9839,2200.0
2021-03-24 15:30:00,75.14,75.22,74.75,74.75,1300.0,61.9674,62.0334,61.6458,61.6458,1300.0
2021-03-24 15:35:00,74.64,74.85,74.36,74.65,5339.0,61.5551,61.7283,61.3242,61.5633,5339.0
2021-03-24 15:40:00,74.63,74.82,74.59,74.59,1800.0,61.5469,61.7035,61.5139,61.5139,1800.0
2021-03-24 15:45:00,74.9,74.9,74.71,74.71,1100.0,61.7695,61.7695,61.6128,61.6128,1100.0
2021-03-24 15:50:00,74.59,74.66,74.42,74.53,3300.0,61.5139,61.5716,61.3737,61.4644,3300.0
2021-03-24 15:55:00,74.43,74.5,74.31,74.5,4208.0,61.3819,61.4396,61.2829,61.4396,4208.0
2021-03-25 09:30:00,72.02,72.16,71.1,71.6,4784.0,59.3944,59.5099,58.6357,59.048,4784.0
2021-03-25 09:35:00,71.51,72.08,71.44,71.8,1523.0,58.9738,59.4439,58.9161,59.213,1523.0
2021-03-25 09:40:00,71.76,72.07,71.6,71.7,2550.0,59.18,59.4356,59.048,59.1305,2550.0
2021-03-25 09:45:00,71.55,71.84,71.4,71.54,2300.0,59.0068,59.246,58.8831,58.9985,2300.0
2021-03-25 09:50:00,71.51,71.51,70.85,71.04,2300.0,58.9738,58.9738,58.4295,58.5862,2300.0
2021-03-25 09:55:00,70.91,71.32,70.68,71.32,3330.0,58.479,58.8171,58.2893,58.8171,3330.0
2021-03-25 10:00:00,71.24,72.0,71.09,72.0,1007.0,58.7511,59.3779,58.6274,59.3779,1007.0
2021-03-25 10:05:00,72.14,72.22,72.09,72.11,840.0,59.4934,59.5593,59.4521,59.4686,840.0
2021-03-25 10:10:00,72.25,72.25,71.73,71.78,3100.0,59.5841,59.5841,59.1552,59.1965,3100.0
2021-03-25 10:15:00,71.51,71.58,71.31,71.31,850.0,58.9738,59.0315,58.8089,58.8089,850.0
2021-03-25 10:20:00,71.4,71.52,70.85,71.39,9450.0,58.8831,58.9821,58.4295,58.8748,9450.0
2021-03-25 10:25:00,71.53,71.69,71.53,71.69,200.0,58.9903,59.1223,58.9903,59.1223,200.0
2021-03-25 10:30:00,71.75,72.0,71.75,71.88,1600.0,59.1717,59.3779,59.1717,59.2789,1600.0
2021-03-25 10:35:00,71.87,71.87,71.5,71.82,1300.0,59.2707,59.2707,58.9656,59.2295,1300.0
2021-03-25 10:40:00,71.4,71.4,70.57,70.67,3900.0,58.8831,58.8831,58.1986,58.2811,3900.0
2021-03-25 10:45:00,70.72,70.72,70.25,70.27,1000.0,58.3223,58.3223,57.9347,57.9512,1000.0
2021-03-25 10:50:00,70.12,70.12,69.74,69.74,2889.0,57.8275,57.8275,57.5141,57.5141,2889.0
2021-03-25 10:55:00,69.88,70.45,69.71,70.45,3210.0,57.6296,58.0996,57.4894,58.0996,3210.0
2021-03-25 11:00:00,70.31,70.31,69.61,69.77,2200.0,57.9842,57.9842,57.4069,57.5388,2200.0
2021-03-25 11:05:00,69.73,70.08,69.73,69.79,570.0,57.5059,57.7945,57.5059,57.5553,570.0
2021-03-25 11:10:00,69.64,70.6,69.64,70.58,2100.0,57.4316,58.2233,57.4316,58.2068,2100.0
2021-03-25 11:15:00,70.5,71.05,70.5,71.05,11315.0,58.1409,58.5944,58.1409,58.5944,11315.0
2021-03-25 11:20:00,71.04,71.46,71.0,71.46,2576.0,58.5862,58.9326,58.5532,58.9326,2576.0
2021-03-25 11:25:00,71.46,71.5,71.11,71.16,18397.0,58.9326,58.9656,58.6439,58.6852,18397.0
2021-03-25 11:30:00,71.33,71.33,71.2,71.2,200.0,58.8254,58.8254,58.7182,58.7182,200.0
2021-03-25 11:35:00,71.41,71.75,71.41,71.75,1899.0,58.8913,59.1717,58.8913,59.1717,1899.0
2021-03-25 11:40:00,71.87,72.03,71.82,71.85,1200.0,59.2707,59.4026,59.2295,59.2542,1200.0
2021-03-25 11:45:00,71.62,71.9,71.62,71.9,1900.0,59.0645,59.2954,59.0645,59.2954,1900.0
2021-03-25 11:50:00,71.9,72.04,71.78,71.79,800.0,59.2954,59.4109,59.1965,59.2047,800.0
2021-03-25 11:55:00,71.97,72.11,71.87,72.11,3749.0,59.3532,59.4686,59.2707,59.4686,3749.0
2021-03-25 12:00:00,72.14,72.64,72.14,72.64,1000.0,59.4934,59.9057,59.4934,59.9057,1000.0
2021-03-25 12:05:00,72.6,72.73,72.51,72.51,900.0,59.8727,59.9799,59.7985,59.7985,900.0
2021-03-25 12:10:00,72.51,72.82,72.51,72.54,1100.0,59.7985,60.0542,59.7985,59.8232,1100.0
2021-03-25 12:15:00,72.79,72.86,72.72,72.73,1176.0,60.0294,60.0871,59.9717,59.9799,1176.0
2021-03-25 12:20:00,72.78,73.11,72.78,73.08,1961.0,60.0212,60.2933,60.0212,60.2686,1961.0
2021-03-25 12:25:00,73.08,73.22,73.08,73.14,800.0,60.2686,60.384,60.2686,60.3181,800.0
2021-03-25 12:30:00,73.11,73.33,73.11,73.33,300.0,60.2933,60.4747,60.2933,60.4747,300.0
2021-03-25 12:35:00,73.18,73.32,73.18,73.32,200.0,60.351,60.4665,60.351,60.4665,200.0
2021-03-25 12:40:00,73.4,73.4,73.4,73.4,100.0,60.5325,60.5325,60.5325,60.5325,100.0
2021-03-25 12:45:00,73.48,73.87,73.48,73.87,800.0,60.5985,60.9201,60.5985,60.9201,800.0
2021-03-25 12:50:00,73.82,73.82,73.55,73.55,600.0,60.8788,60.8788,60.6562,60.6562,600.0
2021-03-25 12:55:00,73.36,73.36,73.17,73.28,700.0,60.4995,60.4995,60.3428,60.4335,700.0
2021-03-25 13:00:00,72.56,72.67,72.52,72.67,400.0,59.8397,59.9305,59.8067,59.9305,400.0
2021-03-25 13:05:00,72.76,72.9,72.76,72.89,400.0,60.0047,60.1201,60.0047,60.1119,400.0
2021-03-25 13:10:00,73.0,73.04,72.79,72.86,1200.0,60.2026,60.2356,60.0294,60.0871,1200.0
2021-03-25 13:15:00,73.09,73.15,72.92,73.15,900.0,60.2768,60.3263,60.1366,60.3263,900.0
2021-03-25 13:20:00,73.25,73.28,72.92,72.92,300.0,60.4088,60.4335,60.1366,60.1366,300.0
2021-03-25 13:25:00,72.97,72.97,72.53,72.53,600.0,60.1779,60.1779,59.815,59.815,600.0
2021-03-25 13:30:00,72.61,72.61,72.39,72.39,300.0,59.881,59.881,59.6995,59.6995,300.0
2021-03-25 13:35:00,72.46,72.46,72.12,72.21,800.0,59.7573,59.7573,59.4769,59.5511,800.0
2021-03-25 13:40:00,72.21,72.21,72.21,72.21,0.0,59.5511,59.5511,59.5511,59.5511,0.0
2021-03-25 13:45:00,72.84,72.84,72.58,72.58,3499.0,60.0707,60.0707,59.8562,59.8562,3499.0
2021-03-25 13:50:00,72.51,72.6,72.41,72.42,500.0,59.7985,59.8727,59.716,59.7243,500.0
2021-03-25 13:55:00,72.7,72.7,72.38,72.43,2296.0,59.9552,59.9552,59.6913,59.7325,2296.0
2021-03-25 14:00:00,72.44,72.5,72.33,72.45,800.0,59.7408,59.7903,59.6501,59.749,800.0
2021-03-25 14:05:00,72.52,72.85,72.52,72.85,400.0,59.8067,60.0789,59.8067,60.0789,400.0
2021-03-25 14:10:00,72.85,72.95,72.81,72.95,400.0,60.0789,60.1614,60.0459,60.1614,400.0
2021-03-25 14:15:00,72.98,73.3,72.97,73.25,2069.0,60.1861,60.45,60.1779,60.4088,2069.0
2021-03-25 14:20:00,73.11,73.11,72.96,72.96,300.0,60.2933,60.2933,60.1696,60.1696,300.0
2021-03-25 14:25:00,73.05,73.05,72.48,72.48,1332.0,60.2438,60.2438,59.7738,59.7738,1332.0
2021-03-25 14:30:00,72.5,72.52,72.39,72.52,700.0,59.7903,59.8067,59.6995,59.8067,700.0
2021-03-25 14:35:00,72.36,72.74,72.36,72.74,1500.0,59.6748,59.9882,59.6748,59.9882,1500.0
2021-03-25 14:40:00,72.75,73.13,72.75,73.13,1400.0,59.9964,60.3098,59.9964,60.3098,1400.0
2021-03-25 14:45:00,73.17,73.36,73.17,73.28,1000.0,60.3428,60.4995,60.3428,60.4335,1000.0
2021-03-25 14:50:00,73.26,73.26,73.21,73.26,400.0,60.417,60.417,60.3758,60.417,400.0
2021-03-25 14:55:00,73.07,73.1,73.07,73.1,200.0,60.2603,60.2851,60.2603,60.2851,200.0
2021-03-25 15:00:00,73.12,73.12,72.72,72.79,1175.0,60.3016,60.3016,59.9717,60.0294,1175.0
2021-03-25 15:05:00,72.72,72.72,72.25,72.39,1505.0,59.9717,59.9717,59.5841,59.6995,1505.0
2021-03-25 15:10:00,72.5,73.22,72.5,73.22,1300.0,59.7903,60.384,59.7903,60.384,1300.0
2021-03-25 15:15:00,73.12,73.13,72.87,72.95,700.0,60.3016,60.3098,60.0954,60.1614,700.0
2021-03-25 15:20:00,73.2,73.58,73.16,73.57,3250.0,60.3675,60.6809,60.3346,60.6727,3250.0
2021-03-25 15:25:00,73.36,73.36,73.0,73.29,3281.0,60.4995,60.4995,60.2026,60.4418,3281.0
2021-03-25 15:30:00,73.23,73.61,73.22,73.52,2000.0,60.3923,60.7057,60.384,60.6314,2000.0
2021-03-25 15:35:00,73.59,73.84,73.58,73.81,2035.0,60.6892,60.8953,60.6809,60.8706,2035.0
2021-03-25 15:40:00,73.89,74.14,73.83,74.01,3940.0,60.9366,61.1428,60.8871,61.0355,3940.0
2021-03-25 15:45:00,74.3,74.3,73.81,74.13,2900.0,61.2747,61.2747,60.8706,61.1345,2900.0
2021-03-25 15:50:00,74.18,74.34,73.69,73.76,6380.0,61.1757,61.3077,60.7716,60.8294,6380.0
2021-03-25 15:55:00,73.77,73.84,73.53,73.8,4700.0,60.8376,60.8953,60.6397,60.8624,4700.0
2021-03-26 09:30:00,76.65,77.28,76.45,77.12,3317.0,63.2127,63.7323,63.0478,63.6003,3317.0
2021-03-26 09:35:00,76.32,76.44,76.01,76.02,1100.0,62.9406,63.0395,62.6849,62.6932,1100.0
2021-03-26 09:40:00,76.26,76.45,76.0,76.05,700.0,62.8911,63.0478,62.6767,62.7179,700.0
2021-03-26 09:45:00,76.5,76.6,75.69,76.02,3400.0,63.089,63.1715,62.421,62.6932,3400.0
2021-03-26 09:50:00,75.93,76.28,75.8,75.8,1100.0,62.619,62.9076,62.5117,62.5117,1100.0
2021-03-26 09:55:00,76.14,76.14,75.67,75.67,500.0,62.7921,62.7921,62.4045,62.4045,500.0
2021-03-26 10:00:00,75.9,76.04,75.49,75.49,500.0,62.5942,62.7097,62.2561,62.2561,500.0
2021-03-26 10:05:00,75.6,75.6,75.43,75.48,300.0,62.3468,62.3468,62.2066,62.2478,300.0
2021-03-26 10:10:00,75.61,75.88,75.61,75.88,500.0,62.3551,62.5777,62.3551,62.5777,500.0
2021-03-26 10:15:00,76.12,76.12,75.84,75.9,1384.0,62.7756,62.7756,62.5447,62.5942,1384.0
2021-03-26 10:20:00,75.92,76.5,75.92,76.5,700.0,62.6107,63.089,62.6107,63.089,700.0
2021-03-26 10:25:00,76.27,76.49,76.27,76.44,1568.0,62.8993,63.0808,62.8993,63.0395,1568.0
2021-03-26 10:30:00,76.64,76.82,76.64,76.76,500.0,63.2045,63.3529,63.2045,63.3034,500.0
2021-03-26 10:35:00,76.84,76.84,76.5,76.5,700.0,63.3694,63.3694,63.089,63.089,700.0
2021-03-26 10:40:00,76.46,76.46,76.1,76.1,600.0,63.056,63.056,62.7591,62.7591,600.0
2021-03-26 10:45:00,76.08,76.08,75.6,75.6,632.0,62.7427,62.7427,62.3468,62.3468,632.0
2021-03-26 10:50:00,75.47,75.81,75.3,75.3,860.0,62.2396,62.52,62.0994,62.0994,860.0
2021-03-26 10:55:00,75.43,75.43,75.28,75.29,1144.0,62.2066,62.2066,62.0829,62.0911,1144.0
2021-03-26 11:00:00,75.33,75.63,75.2,75.63,400.0,62.1241,62.3715,62.0169,62.3715,400.0
2021-03-26 11:05:00,75.56,75.56,75.07,75.07,600.0,62.3138,62.3138,61.9097,61.9097,600.0
2021-03-26 11:10:00,75.0,75.05,74.76,74.76,900.0,61.852,61.8932,61.6541,61.6541,900.0
2021-03-26 11:15:00,74.66,74.66,74.56,74.56,968.0,61.5716,61.5716,61.4891,61.4891,968.0
2021-03-26 11:20:00,74.78,75.18,74.78,75.13,750.0,61.6706,62.0004,61.6706,61.9592,750.0
2021-03-26 11:25:00,74.98,75.06,74.86,74.93,7400.0,61.8355,61.9015,61.7365,61.7943,7400.0
2021-03-26 11:30:00,74.89,74.89,74.75,74.75,406.0,61.7613,61.7613,61.6458,61.6458,406.0
2021-03-26 11:35:00,75.31,75.35,74.98,75.0,10493.0,62.1076,62.1406,61.8355,61.852,10493.0
2021-03-26 11:40:00,75.0,75.0,74.83,74.93,4817.0,61.852,61.852,61.7118,61.7943,4817.0
2021-03-26 11:45:00,74.85,74.85,74.75,74.75,1200.0,61.7283,61.7283,61.6458,61.6458,1200.0
2021-03-26 11:50:00,74.44,74.44,74.44,74.44,100.0,61.3902,61.3902,61.3902,61.3902,100.0
2021-03-26 11:55:00,74.31,74.56,74.31,74.56,700.0,61.2829,61.4891,61.2829,61.4891,700.0
2021-03-26 12:00:00,74.56,74.56,74.56,74.56,0.0,61.4891,61.4891,61.4891,61.4891,0.0
2021-03-26 12:05:00,74.61,74.61,74.34,74.43,600.0,61.5304,61.5304,61.3077,61.3819,600.0
2021-03-26 12:10:00,74.55,74.55,74.53,74.53,200.0,61.4809,61.4809,61.4644,61.4644,200.0
2021-03-26 12:15:00,74.65,74.7,74.65,74.69,500.0,61.5633,61.6046,61.5633,61.5963,500.0
2021-03-26 12:20:00,74.77,75.0,74.77,75.0,9517.0,61.6623,61.852,61.6623,61.852,9517.0
2021-03-26 12:25:00,75.0,75.05,74.9,74.9,500.0,61.852,61.8932,61.7695,61.7695,500.0
2021-03-26 12:30:00,75.02,75.02,75.0,75.0,300.0,61.8685,61.8685,61.852,61.852,300.0
2021-03-26 12:35:00,74.93,74.93,74.84,74.84,200.0,61.7943,61.7943,61.72,61.72,200.0
2021-03-26 12:40:00,74.94,74.99,74.94,74.94,900.0,61.8025,61.8437,61.8025,61.8025,900.0
2021-03-26 12:45:00,75.07,75.07,74.88,74.88,300.0,61.9097,61.9097,61.753,61.753,300.0
2021-03-26 12:50:00,74.96,75.17,74.94,74.94,1161.0,61.819,61.9922,61.8025,61.8025,1161.0
2021-03-26 12:55:00,74.8,74.8,74.73,74.73,300.0,61.687,61.687,61.6293,61.6293,300.0
2021-03-26 13:00:00,74.65,74.78,74.6,74.77,1300.0,61.5633,61.6706,61.5221,61.6623,1300.0
2021-03-26 13:05:00,74.68,74.75,74.68,74.75,381.0,61.5881,61.6458,61.5881,61.6458,381.0
2021-03-26 13:10:00,74.85,74.88,74.8,74.8,600.0,61.7283,61.753,61.687,61.687,600.0
2021-03-26 13:15:00,74.82,74.83,74.72,74.79,800.0,61.7035,61.7118,61.6211,61.6788,800.0
2021-03-26 13:20:00,74.67,74.67,74.38,74.38,800.0,61.5798,61.5798,61.3407,61.3407,800.0
2021-03-26 13:25:00,74.29,74.32,74.29,74.3,700.0,61.2665,61.2912,61.2665,61.2747,700.0
2021-03-26 13:30:00,74.34,74.68,74.33,74.64,600.0,61.3077,61.5881,61.2994,61.5551,600.0
2021-03-26 13:35:00,74.67,74.84,74.62,74.82,800.0,61.5798,61.72,61.5386,61.7035,800.0
2021-03-26 13:40:00,74.78,74.96,74.78,74.94,1100.0,61.6706,61.819,61.6706,61.8025,1100.0
2021-03-26 13:45:00,74.96,74.97,74.93,74.97,600.0,61.819,61.8272,61.7943,61.8272,600.0
2021-03-26 13:50:00,74.54,74.65,74.54,74.63,1509.0,61.4726,61.5633,61.4726,61.5469,1509.0
2021-03-26 13:55:00,74.5,74.59,74.5,74.57,500.0,61.4396,61.5139,61.4396,61.4974,500.0
2021-03-26 14:00:00,74.63,74.89,74.5,74.83,962.0,61.5469,61.7613,61.4396,61.7118,962.0
2021-03-26 14:05:00,74.93,74.93,74.65,74.65,800.0,61.7943,61.7943,61.5633,61.5633,800.0
2021-03-26 14:10:00,74.65,74.65,74.52,74.54,950.0,61.5633,61.5633,61.4561,61.4726,950.0
2021-03-26 14:15:00,74.39,74.47,74.31,74.47,300.0,61.3489,61.4149,61.2829,61.4149,300.0
2021-03-26 14:20:00,74.32,74.53,74.3,74.5,400.0,61.2912,61.4644,61.2747,61.4396,400.0
2021-03-26 14:25:00,74.57,74.61,74.3,74.3,2429.0,61.4974,61.5304,61.2747,61.2747,2429.0
2021-03-26 14:30:00,74.09,74.44,74.09,74.44,200.0,61.1015,61.3902,61.1015,61.3902,200.0
2021-03-26 14:35:00,74.43,74.43,74.32,74.32,3802.0,61.3819,61.3819,61.2912,61.2912,3802.0
2021-03-26 14:40:00,74.43,74.43,74.39,74.39,200.0,61.3819,61.3819,61.3489,61.3489,200.0
2021-03-26 14:45:00,74.27,74.27,73.85,73.85,3483.0,61.25,61.25,60.9036,60.9036,3483.0
2021-03-26 14:50:00,73.68,74.09,73.68,74.09,700.0,60.7634,61.1015,60.7634,61.1015,700.0
2021-03-26 14:55:00,74.18,74.29,74.18,74.19,900.0,61.1757,61.2665,61.1757,61.184,900.0
2021-03-26 15:00:00,74.18,74.41,74.07,74.41,1020.0,61.1757,61.3654,61.085,61.3654,1020.0
2021-03-26 15:05:00,74.42,74.42,74.15,74.15,500.0,61.3737,61.3737,61.151,61.151,500.0
2021-03-26 15:10:00,74.23,74.23,74.23,74.23,100.0,61.217,61.217,61.217,61.217,100.0
2021-03-26 15:15:00,74.17,74.5,74.16,74.5,2617.0,61.1675,61.4396,61.1592,61.4396,2617.0
2021-03-26 15:20:00,74.55,74.59,74.55,74.59,500.0,61.4809,61.5139,61.4809,61.5139,500.0
2021-03-26 15:25:00,74.68,74.83,74.67,74.83,1000.0,61.5881,61.7118,61.5798,61.7118,1000.0
2021-03-26 15:30:00,74.81,75.19,74.81,74.87,2150.0,61.6953,62.0087,61.6953,61.7448,2150.0
2021-03-26 15:35:00,74.9,75.13,74.85,74.94,1640.0,61.7695,61.9592,61.7283,61.8025,1640.0
2021-03-26 15:40:00,75.02,75.17,75.02,75.17,600.0,61.8685,61.9922,61.8685,61.9922,600.0
2021-03-26 15:45:00,75.22,75.37,75.13,75.37,4643.0,62.0334,62.1571,61.9592,62.1571,4643.0
2021-03-26 15:50:00,75.48,75.49,75.33,75.44,4844.0,62.2478,62.2561,62.1241,62.2149,4844.0
2021-03-26 15:55:00,75.36,75.65,75.32,75.59,7010.0,62.1489,62.388,62.1159,62.3386,7010.0
2021-03-29 09:30:00,74.68,75.24,74.46,75.24,719.0,61.5881,62.0499,61.4067,62.0499,719.0
2021-03-29 09:35:00,75.01,75.01,74.72,74.76,631.0,61.8602,61.8602,61.6211,61.6541,631.0
2021-03-29 09:40:00,74.78,74.78,74.48,74.48,997.0,61.6706,61.6706,61.4231,61.4231,997.0
2021-03-29 09:45:00,74.43,74.43,73.97,73.98,583.0,61.3819,61.3819,61.0026,61.0108,583.0
2021-03-29 09:50:00,73.86,73.86,73.74,73.74,500.0,60.9118,60.9118,60.8129,60.8129,500.0
2021-03-29 09:55:00,74.68,75.38,74.68,75.38,780.0,61.5881,62.1654,61.5881,62.1654,780.0
2021-03-29 10:00:00,75.41,75.62,75.33,75.62,1593.0,62.1901,62.3633,62.1241,62.3633,1593.0
2021-03-29 10:05:00,75.7,75.7,74.96,75.13,980.0,62.4293,62.4293,61.819,61.9592,980.0
2021-03-29 10:10:00,75.19,75.37,75.07,75.07,1364.0,62.0087,62.1571,61.9097,61.9097,1364.0
2021-03-29 10:15:00,75.01,75.01,74.32,74.55,2850.0,61.8602,61.8602,61.2912,61.4809,2850.0
2021-03-29 10:20:00,74.08,74.08,74.02,74.04,618.0,61.0933,61.0933,61.0438,61.0603,618.0
2021-03-29 10:25:00,73.88,73.97,73.88,73.97,1803.0,60.9283,61.0026,60.9283,61.0026,1803.0
2021-03-29 10:30:00,73.81,73.95,73.81,73.81,1293.0,60.8706,60.9861,60.8706,60.8706,1293.0
2021-03-29 10:35:00,73.75,74.04,73.75,73.77,598.0,60.8211,61.0603,60.8211,60.8376,598.0
2021-03-29 10:40:00,73.5,73.59,73.47,73.47,1100.0,60.6149,60.6892,60.5902,60.5902,1100.0
2021-03-29 10:45:00,73.3,73.48,73.24,73.47,1011.0,60.45,60.5985,60.4005,60.5902,1011.0
2021-03-29 10:50:00,73.41,73.41,73.27,73.27,1898.0,60.5407,60.5407,60.4253,60.4253,1898.0
2021-03-29 10:55:00,73.29,73.37,72.84,72.84,1400.0,60.4418,60.5077,60.0707,60.0707,1400.0
2021-03-29 11:00:00,72.93,72.94,72.77,72.87,925.0,60.1449,60.1531,60.0129,60.0954,925.0
2021-03-29 11:05:00,73.07,73.07,72.81,72.81,200.0,60.2603,60.2603,60.0459,60.0459,200.0
2021-03-29 11:10:00,73.23,73.24,72.92,72.92,800.0,60.3923,60.4005,60.1366,60.1366,800.0
2021-03-29 11:15:00,73.07,73.26,73.07,73.26,1386.0,60.2603,60.417,60.2603,60.417,1386.0
2021-03-29 11:20:00,73.67,73.67,73.45,73.48,15791.0,60.7551,60.7551,60.5737,60.5985,15791.0
2021-03-29 11:25:00,73.64,73.76,73.55,73.68,1459.0,60.7304,60.8294,60.6562,60.7634,1459.0
2021-03-29 11:30:00,73.67,73.83,73.67,73.83,400.0,60.7551,60.8871,60.7551,60.8871,400.0
2021-03-29 11:35:00,74.07,74.29,74.0,74.04,921.0,61.085,61.2665,61.0273,61.0603,921.0
2021-03-29 11:40:00,73.99,74.28,73.99,74.28,400.0,61.019,61.2582,61.019,61.2582,400.0
2021-03-29 11:45:00,74.41,74.49,74.41,74.49,300.0,61.3654,61.4314,61.3654,61.4314,300.0
2021-03-29 11:50:00,74.15,74.4,74.15,74.24,2902.0,61.151,61.3572,61.151,61.2252,2902.0
2021-03-29 11:55:00,74.44,74.45,74.42,74.42,300.0,61.3902,61.3984,61.3737,61.3737,300.0
2021-03-29 12:00:00,74.55,74.67,74.55,74.63,2481.0,61.4809,61.5798,61.4809,61.5469,2481.0
2021-03-29 12:05:00,74.3,74.42,74.3,74.42,200.0,61.2747,61.3737,61.2747,61.3737,200.0
2021-03-29 12:10:00,74.49,74.5,74.14,74.14,400.0,61.4314,61.4396,61.1428,61.1428,400.0
2021-03-29 12:15:00,73.95,73.95,73.65,73.65,707.0,60.9861,60.9861,60.7387,60.7387,707.0
2021-03-29 12:20:00,73.5,73.69,73.46,73.69,3004.0,60.6149,60.7716,60.582,60.7716,3004.0
2021-03-29 12:25:00,73.95,73.95,73.95,73.95,300.0,60.9861,60.9861,60.9861,60.9861,300.0
2021-03-29 12:30:00,74.23,74.3,74.23,74.3,2504.0,61.217,61.2747,61.217,61.2747,2504.0
2021-03-29 12:35:00,74.59,74.59,74.59,74.59,100.0,61.5139,61.5139,61.5139,61.5139,100.0
2021-03-29 12:40:00,74.56,74.75,74.56,74.75,8783.0,61.4891,61.6458,61.4891,61.6458,8783.0
2021-03-29 12:45:00,74.82,74.82,74.42,74.42,300.0,61.7035,61.7035,61.3737,61.3737,300.0
2021-03-29 12:50:00,74.45,74.45,74.45,74.45,100.0,61.3984,61.3984,61.3984,61.3984,100.0
2021-03-29 12:55:00,74.65,74.66,74.54,74.66,600.0,61.5633,61.5716,61.4726,61.5716,600.0
2021-03-29 13:00:00,74.54,74.94,74.54,74.92,1125.0,61.4726,61.8025,61.4726,61.786,1125.0
2021-03-29 13:05:00,74.9,74.98,74.9,74.94,1000.0,61.7695,61.8355,61.7695,61.8025,1000.0
2021-03-29 13:10:00,74.91,74.91,74.76,74.86,300.0,61.7778,61.7778,61.6541,61.7365,300.0
2021-03-29 13:15:00,74.86,74.86,74.86,74.86,0.0,61.7365,61.7365,61.7365,61.7365,0.0
2021-03-29 13:20:00,74.86,74.86,74.86,74.86,0.0,61.7365,61.7365,61.7365,61.7365,0.0
2021-03-29 13:25:00,74.22,74.22,74.22,74.22,100.0,61.2087,61.2087,61.2087,61.2087,100.0
2021-03-29 13:30:00,74.22,74.22,74.22,74.22,0.0,61.2087,61.2087,61.2087,61.2087,0.0
2021-03-29 13:35:00,74.52,74.53,74.52,74.53,300.0,61.4561,61.4644,61.4561,61.4644,300.0
2021-03-29 13:40:00,74.28,74.28,74.28,74.28,100.0,61.2582,61.2582,61.2582,61.2582,100.0
2021-03-29 13:45:00,74.06,74.06,74.05,74.05,245.0,61.0768,61.0768,61.0685,61.0685,245.0
2021-03-29 13:50:00,74.29,74.4,74.25,74.25,600.0,61.2665,61.3572,61.2335,61.2335,600.0
2021-03-29 13:55:00,74.2,74.3,74.2,74.25,494.0,61.1922,61.2747,61.1922,61.2335,494.0
2021-03-29 14:00:00,74.25,74.25,74.25,74.25,0.0,61.2335,61.2335,61.2335,61.2335,0.0
2021-03-29 14:05:00,74.48,74.54,74.48,74.54,575.0,61.4231,61.4726,61.4231,61.4726,575.0
2021-03-29 14:10:00,74.59,74.81,74.59,74.77,500.0,61.5139,61.6953,61.5139,61.6623,500.0
2021-03-29 14:15:00,74.66,74.66,74.61,74.61,200.0,61.5716,61.5716,61.5304,61.5304,200.0
2021-03-29 14:20:00,74.58,74.58,74.58,74.58,100.0,61.5056,61.5056,61.5056,61.5056,100.0
2021-03-29 14:25:00,74.73,74.94,74.71,74.81,1079.0,61.6293,61.8025,61.6128,61.6953,1079.0
2021-03-29 14:30:00,74.81,74.81,74.81,74.81,0.0,61.6953,61.6953,61.6953,61.6953,0.0
2021-03-29 14:35:00,74.4,74.4,74.34,74.34,500.0,61.3572,61.3572,61.3077,61.3077,500.0
2021-03-29 14:40:00,74.49,74.65,74.49,74.65,650.0,61.4314,61.5633,61.4314,61.5633,650.0
2021-03-29 14:45:00,74.73,74.94,74.73,74.94,300.0,61.6293,61.8025,61.6293,61.8025,300.0
2021-03-29 14:50:00,74.79,74.79,74.73,74.73,300.0,61.6788,61.6788,61.6293,61.6293,300.0
2021-03-29 14:55:00,74.6,74.65,74.54,74.65,567.0,61.5221,61.5633,61.4726,61.5633,567.0
2021-03-29 15:00:00,74.65,74.69,74.6,74.6,300.0,61.5633,61.5963,61.5221,61.5221,300.0
2021-03-29 15:05:00,74.88,74.88,74.77,74.77,200.0,61.753,61.753,61.6623,61.6623,200.0
2021-03-29 15:10:00,74.82,74.92,74.82,74.88,533.0,61.7035,61.786,61.7035,61.753,533.0
2021-03-29 15:15:00,75.14,75.27,75.14,75.27,308.0,61.9674,62.0747,61.9674,62.0747,308.0
2021-03-29 15:20:00,75.29,75.3,75.17,75.19,800.0,62.0911,62.0994,61.9922,62.0087,800.0
2021-03-29 15:25:00,75.27,75.4,75.23,75.25,1103.0,62.0747,62.1819,62.0417,62.0582,1103.0
2021-03-29 15:30:00,75.2,75.2,74.99,75.06,820.0,62.0169,62.0169,61.8437,61.9015,820.0
2021-03-29 15:35:00,75.03,75.08,74.96,75.04,700.0,61.8767,61.918,61.819,61.885,700.0
2021-03-29 15:40:00,74.99,75.05,74.79,74.79,2012.0,61.8437,61.8932,61.6788,61.6788,2012.0
2021-03-29 15:45:00,74.74,74.87,74.57,74.73,1468.0,61.6376,61.7448,61.4974,61.6293,1468.0
2021-03-29 15:50:00,74.55,74.59,74.39,74.42,4096.0,61.4809,61.5139,61.3489,61.3737,4096.0
2021-03-29 15:55:00,74.4,74.43,74.19,74.19,3399.0,61.3572,61.3819,61.184,61.184,3399.0
2021-03-30 09:30:00,73.86,73.86,73.63,73.82,510.0,60.9118,60.9118,60.7222,60.8788,510.0
2021-03-30 09:35:00,73.8,73.8,73.42,73.51,2400.0,60.8624,60.8624,60.549,60.6232,2400.0
2021-03-30 09:40:00,73.6,73.6,73.25,73.32,1200.0,60.6974,60.6974,60.4088,60.4665,1200.0
2021-03-30 09:45:00,73.31,73.31,72.95,72.95,1549.0,60.4583,60.4583,60.1614,60.1614,1549.0
2021-03-30 09:50:00,72.86,72.86,72.76,72.79,500.0,60.0871,60.0871,60.0047,60.0294,500.0
2021-03-30 09:55:00,73.16,73.78,73.16,73.78,1843.0,60.3346,60.8459,60.3346,60.8459,1843.0
2021-03-30 10:00:00,73.81,74.22,73.8,74.1,1900.0,60.8706,61.2087,60.8624,61.1098,1900.0
2021-03-30 10:05:00,74.13,74.25,74.03,74.25,8080.0,61.1345,61.2335,61.052,61.2335,8080.0
2021-03-30 10:10:00,74.07,74.35,74.07,74.35,1000.0,61.085,61.3159,61.085,61.3159,1000.0
2021-03-30 10:15:00,74.38,74.5,74.28,74.46,1780.0,61.3407,61.4396,61.2582,61.4067,1780.0
2021-03-30 10:20:00,74.59,74.6,74.27,74.35,600.0,61.5139,61.5221,61.25,61.3159,600.0
2021-03-30 10:25:00,74.41,74.47,74.3,74.39,1200.0,61.3654,61.4149,61.2747,61.3489,1200.0
2021-03-30 10:30:00,74.49,74.59,74.47,74.47,400.0,61.4314,61.5139,61.4149,61.4149,400.0
2021-03-30 10:35:00,74.4,74.45,74.2,74.27,2525.0,61.3572,61.3984,61.1922,61.25,2525.0
2021-03-30 10:40:00,74.72,74.72,74.54,74.54,900.0,61.6211,61.6211,61.4726,61.4726,900.0
2021-03-30 10:45:00,74.6,74.89,74.6,74.64,559.0,61.5221,61.7613,61.5221,61.5551,559.0
2021-03-30 10:50:00,74.68,74.68,74.32,74.32,400.0,61.5881,61.5881,61.2912,61.2912,400.0
2021-03-30 10:55:00,74.45,74.45,74.31,74.31,600.0,61.3984,61.3984,61.2829,61.2829,600.0
2021-03-30 11:00:00,74.5,75.0,74.5,74.86,625.0,61.4396,61.852,61.4396,61.7365,625.0
2021-03-30 11:05:00,74.86,74.86,74.86,74.86,0.0,61.7365,61.7365,61.7365,61.7365,0.0
2021-03-30 11:10:00,75.24,75.49,75.24,75.42,300.0,62.0499,62.2561,62.0499,62.1984,300.0
2021-03-30 11:15:00,75.56,75.56,75.15,75.15,1000.0,62.3138,62.3138,61.9757,61.9757,1000.0
2021-03-30 11:20:00,75.37,75.37,74.81,74.81,1600.0,62.1571,62.1571,61.6953,61.6953,1600.0
2021-03-30 11:25:00,74.65,74.68,74.47,74.51,600.0,61.5633,61.5881,61.4149,61.4479,600.0
2021-03-30 11:30:00,74.72,74.75,74.7,74.75,500.0,61.6211,61.6458,61.6046,61.6458,500.0
2021-03-30 11:35:00,74.64,74.67,74.59,74.67,600.0,61.5551,61.5798,61.5139,61.5798,600.0
2021-03-30 11:40:00,74.4,74.56,74.37,74.56,1399.0,61.3572,61.4891,61.3324,61.4891,1399.0
2021-03-30 11:45:00,74.5,74.7,74.5,74.7,4500.0,61.4396,61.6046,61.4396,61.6046,4500.0
2021-03-30 11:50:00,74.55,74.55,74.46,74.46,800.0,61.4809,61.4809,61.4067,61.4067,800.0
2021-03-30 11:55:00,74.5,74.75,74.5,74.72,700.0,61.4396,61.6458,61.4396,61.6211,700.0
2021-03-30 12:00:00,74.72,74.72,74.72,74.72,0.0,61.6211,61.6211,61.6211,61.6211,0.0
2021-03-30 12:05:00,74.94,75.02,74.94,74.95,900.0,61.8025,61.8685,61.8025,61.8108,900.0
2021-03-30 12:10:00,75.11,75.11,74.73,74.73,400.0,61.9427,61.9427,61.6293,61.6293,400.0
2021-03-30 12:15:00,74.77,74.77,74.77,74.77,100.0,61.6623,61.6623,61.6623,61.6623,100.0
2021-03-30 12:20:00,74.65,74.7,74.57,74.57,500.0,61.5633,61.6046,61.4974,61.4974,500.0
2021-03-30 12:25:00,74.76,74.77,74.76,74.77,800.0,61.6541,61.6623,61.6541,61.6623,800.0
2021-03-30 12:30:00,74.81,74.86,74.81,74.81,600.0,61.6953,61.7365,61.6953,61.6953,600.0
2021-03-30 12:35:00,74.9,75.19,74.88,75.19,600.0,61.7695,62.0087,61.753,62.0087,600.0
2021-03-30 12:40:00,75.07,75.07,75.01,75.01,400.0,61.9097,61.9097,61.8602,61.8602,400.0
2021-03-30 12:45:00,75.15,75.15,75.11,75.11,200.0,61.9757,61.9757,61.9427,61.9427,200.0
2021-03-30 12:50:00,74.87,74.87,74.87,74.87,100.0,61.7448,61.7448,61.7448,61.7448,100.0
2021-03-30 12:55:00,75.11,75.11,75.09,75.09,200.0,61.9427,61.9427,61.9262,61.9262,200.0
2021-03-30 13:00:00,75.12,75.18,75.12,75.18,200.0,61.951,62.0004,61.951,62.0004,200.0
2021-03-30 13:05:00,75.07,75.07,74.86,74.88,500.0,61.9097,61.9097,61.7365,61.753,500.0
2021-03-30 13:10:00,74.71,74.71,74.21,74.21,2822.0,61.6128,61.6128,61.2005,61.2005,2822.0
2021-03-30 13:15:00,74.3,74.3,74.09,74.2,1207.0,61.2747,61.2747,61.1015,61.1922,1207.0
2021-03-30 13:20:00,74.18,74.33,74.13,74.27,700.0,61.1757,61.2994,61.1345,61.25,700.0
2021-03-30 13:25:00,74.31,74.41,74.31,74.34,500.0,61.2829,61.3654,61.2829,61.3077,500.0
2021-03-30 13:30:00,74.17,74.2,74.0,74.07,2000.0,61.1675,61.1922,61.0273,61.085,2000.0
2021-03-30 13:35:00,74.06,74.09,74.05,74.09,400.0,61.0768,61.1015,61.0685,61.1015,400.0
2021-03-30 13:40:00,74.24,74.45,74.24,74.44,814.0,61.2252,61.3984,61.2252,61.3902,814.0
2021-03-30 13:45:00,74.46,74.53,74.04,74.04,2100.0,61.4067,61.4644,61.0603,61.0603,2100.0
2021-03-30 13:50:00,74.03,74.03,74.03,74.03,100.0,61.052,61.052,61.052,61.052,100.0
2021-03-30 13:55:00,74.09,74.09,74.09,74.09,100.0,61.1015,61.1015,61.1015,61.1015,100.0
2021-03-30 14:00:00,74.03,74.19,74.03,74.19,400.0,61.052,61.184,61.052,61.184,400.0
2021-03-30 14:05:00,74.44,74.44,74.3,74.3,400.0,61.3902,61.3902,61.2747,61.2747,400.0
2021-03-30 14:10:00,74.28,74.28,74.28,74.28,100.0,61.2582,61.2582,61.2582,61.2582,100.0
2021-03-30 14:15:00,74.57,74.57,74.57,74.57,100.0,61.4974,61.4974,61.4974,61.4974,100.0
2021-03-30 14:20:00,74.4,74.4,74.39,74.39,200.0,61.3572,61.3572,61.3489,61.3489,200.0
2021-03-30 14:25:00,74.55,74.55,74.43,74.43,400.0,61.4809,61.4809,61.3819,61.3819,400.0
2021-03-30 14:30:00,74.4,74.53,74.24,74.24,1000.0,61.3572,61.4644,61.2252,61.2252,1000.0
2021-03-30 14:35:00,74.18,74.18,74.17,74.17,200.0,61.1757,61.1757,61.1675,61.1675,200.0
2021-03-30 14:40:00,74.03,74.03,74.03,74.03,100.0,61.052,61.052,61.052,61.052,100.0
2021-03-30 14:45:00,74.24,74.3,74.13,74.13,300.0,61.2252,61.2747,61.1345,61.1345,300.0
2021-03-30 14:50:00,74.23,74.37,74.21,74.37,500.0,61.217,61.3324,61.2005,61.3324,500.0
2021-03-30 14:55:00,74.58,74.61,74.5,74.5,780.0,61.5056,61.5304,61.4396,61.4396,780.0
2021-03-30 15:00:00,74.49,74.69,74.47,74.69,300.0,61.4314,61.5963,61.4149,61.5963,300.0
2021-03-30 15:05:00,74.65,74.65,74.54,74.54,600.0,61.5633,61.5633,61.4726,61.4726,600.0
2021-03-30 15:10:00,74.51,74.51,74.21,74.21,800.0,61.4479,61.4479,61.2005,61.2005,800.0
2021-03-30 15:15:00,74.26,74.28,74.24,74.28,635.0,61.2417,61.2582,61.2252,61.2582,635.0
2021-03-30 15:20:00,74.39,74.5,74.35,74.5,1300.0,61.3489,61.4396,61.3159,61.4396,1300.0
2021-03-30 15:25:00,74.54,74.74,74.54,74.68,510.0,61.4726,61.6376,61.4726,61.5881,510.0
2021-03-30 15:30:00,74.74,74.82,74.69,74.82,1100.0,61.6376,61.7035,61.5963,61.7035,1100.0
2021-03-30 15:35:00,74.84,74.84,74.65,74.67,1500.0,61.72,61.72,61.5633,61.5798,1500.0
2021-03-30 15:40:00,74.64,74.64,74.49,74.49,800.0,61.5551,61.5551,61.4314,61.4314,800.0
2021-03-30 15:45:00,74.53,74.56,74.48,74.56,1559.0,61.4644,61.4891,61.4231,61.4891,1559.0
2021-03-30 15:50:00,74.55,74.55,74.28,74.45,2476.0,61.4809,61.4809,61.2582,61.3984,2476.0
2021-03-30 15:55:00,74.43,74.43,74.3,74.38,3100.0,61.3819,61.3819,61.2747,61.3407,3100.0
2021-03-31 09:35:00,74.63,74.82,74.61,74.82,700.0,61.5469,61.7035,61.5304,61.7035,700.0
2021-03-31 09:40:00,74.84,74.84,74.72,74.72,400.0,61.72,61.72,61.6211,61.6211,400.0
2021-03-31 09:45:00,74.53,74.69,74.45,74.62,500.0,61.4644,61.5963,61.3984,61.5386,500.0
2021-03-31 09:50:00,74.4,74.58,74.25,74.27,1181.0,61.3572,61.5056,61.2335,61.25,1181.0
2021-03-31 09:55:00,74.58,74.59,74.23,74.23,1733.0,61.5056,61.5139,61.217,61.217,1733.0
2021-03-31 10:00:00,74.06,74.2,74.0,74.0,2650.0,61.0768,61.1922,61.0273,61.0273,2650.0
2021-03-31 10:05:00,74.01,74.01,73.5,73.5,2623.0,61.0355,61.0355,60.6149,60.6149,2623.0
2021-03-31 10:10:00,73.5,73.59,73.5,73.51,520.0,60.6149,60.6892,60.6149,60.6232,520.0
2021-03-31 10:15:00,73.41,73.41,73.36,73.36,600.0,60.5407,60.5407,60.4995,60.4995,600.0
2021-03-31 10:20:00,73.36,73.7,73.2,73.7,3811.0,60.4995,60.7799,60.3675,60.7799,3811.0
2021-03-31 10:25:00,73.65,73.65,73.25,73.25,1100.0,60.7387,60.7387,60.4088,60.4088,1100.0
2021-03-31 10:30:00,73.13,73.31,73.13,73.24,1061.0,60.3098,60.4583,60.3098,60.4005,1061.0
2021-03-31 10:35:00,73.36,73.36,73.25,73.3,1061.0,60.4995,60.4995,60.4088,60.45,1061.0
2021-03-31 10:40:00,73.71,73.73,73.6,73.61,1400.0,60.7881,60.8046,60.6974,60.7057,1400.0
2021-03-31 10:45:00,73.64,73.75,73.61,73.64,1487.0,60.7304,60.8211,60.7057,60.7304,1487.0
2021-03-31 10:50:00,73.7,73.94,73.7,73.71,791.0,60.7799,60.9778,60.7799,60.7881,791.0
2021-03-31 10:55:00,73.98,73.98,73.96,73.96,200.0,61.0108,61.0108,60.9943,60.9943,200.0
2021-03-31 11:00:00,73.9,73.9,73.76,73.76,700.0,60.9448,60.9448,60.8294,60.8294,700.0
2021-03-31 11:05:00,74.02,74.2,74.02,74.2,1727.0,61.0438,61.1922,61.0438,61.1922,1727.0
2021-03-31 11:10:00,74.31,74.32,74.25,74.32,427.0,61.2829,61.2912,61.2335,61.2912,427.0
2021-03-31 11:15:00,74.27,74.4,74.27,74.4,300.0,61.25,61.3572,61.25,61.3572,300.0
2021-03-31 11:20:00,74.62,74.62,74.54,74.58,1397.0,61.5386,61.5386,61.4726,61.5056,1397.0
2021-03-31 11:25:00,74.52,74.53,74.2,74.2,7375.0,61.4561,61.4644,61.1922,61.1922,7375.0
2021-03-31 11:30:00,74.03,74.03,73.76,73.87,300.0,61.052,61.052,60.8294,60.9201,300.0
2021-03-31 11:35:00,73.88,73.92,73.78,73.78,501.0,60.9283,60.9613,60.8459,60.8459,501.0
2021-03-31 11:40:00,73.85,73.85,73.72,73.84,1760.0,60.9036,60.9036,60.7964,60.8953,1760.0
2021-03-31 11:45:00,73.9,73.9,73.9,73.9,100.0,60.9448,60.9448,60.9448,60.9448,100.0
2021-03-31 11:50:00,73.89,73.89,73.82,73.82,400.0,60.9366,60.9366,60.8788,60.8788,400.0
2021-03-31 11:55:00,73.63,73.78,73.61,73.73,700.0,60.7222,60.8459,60.7057,60.8046,700.0
2021-03-31 12:00:00,73.65,73.65,73.57,73.6,777.0,60.7387,60.7387,60.6727,60.6974,777.0
2021-03-31 12:05:00,73.63,73.8,73.53,73.8,2410.0,60.7222,60.8624,60.6397,60.8624,2410.0
2021-03-31 12:10:00,73.82,73.82,73.82,73.82,200.0,60.8788,60.8788,60.8788,60.8788,200.0
2021-03-31 12:15:00,73.89,73.89,73.84,73.84,300.0,60.9366,60.9366,60.8953,60.8953,300.0
2021-03-31 12:20:00,73.69,73.75,73.69,73.75,200.0,60.7716,60.8211,60.7716,60.8211,200.0
2021-03-31 12:25:00,73.89,73.91,73.89,73.91,200.0,60.9366,60.9531,60.9366,60.9531,200.0
2021-03-31 12:30:00,73.89,73.89,73.55,73.7,14208.0,60.9366,60.9366,60.6562,60.7799,14208.0
2021-03-31 12:35:00,73.69,73.9,73.69,73.79,950.0,60.7716,60.9448,60.7716,60.8541,950.0
2021-03-31 12:40:00,73.87,73.91,73.87,73.91,300.0,60.9201,60.9531,60.9201,60.9531,300.0
2021-03-31 12:45:00,73.97,73.97,73.78,73.78,725.0,61.0026,61.0026,60.8459,60.8459,725.0
2021-03-31 12:50:00,73.72,73.94,73.7,73.94,721.0,60.7964,60.9778,60.7799,60.9778,721.0
2021-03-31 12:55:00,73.98,73.98,73.85,73.92,423.0,61.0108,61.0108,60.9036,60.9613,423.0
2021-03-31 13:00:00,73.96,73.96,73.96,73.96,100.0,60.9943,60.9943,60.9943,60.9943,100.0
2021-03-31 13:05:00,73.97,73.97,73.86,73.86,745.0,61.0026,61.0026,60.9118,60.9118,745.0
2021-03-31 13:10:00,73.93,73.99,73.93,73.99,795.0,60.9696,61.019,60.9696,61.019,795.0
2021-03-31 13:15:00,73.98,74.02,73.81,73.84,1000.0,61.0108,61.0438,60.8706,60.8953,1000.0
2021-03-31 13:20:00,73.98,74.1,73.98,74.09,1891.0,61.0108,61.1098,61.0108,61.1015,1891.0
2021-03-31 13:25:00,74.11,74.11,73.95,73.95,790.0,61.118,61.118,60.9861,60.9861,790.0
2021-03-31 13:30:00,74.07,74.13,74.07,74.13,400.0,61.085,61.1345,61.085,61.1345,400.0
2021-03-31 13:35:00,74.15,74.25,74.09,74.23,1200.0,61.151,61.2335,61.1015,61.217,1200.0
2021-03-31 13:40:00,74.33,74.33,74.12,74.12,1800.0,61.2994,61.2994,61.1263,61.1263,1800.0
2021-03-31 13:45:00,73.96,73.97,73.78,73.78,405.0,60.9943,61.0026,60.8459,60.8459,405.0
2021-03-31 13:50:00,73.73,73.85,73.73,73.85,600.0,60.8046,60.9036,60.8046,60.9036,600.0
2021-03-31 13:55:00,73.72,73.84,73.72,73.77,550.0,60.7964,60.8953,60.7964,60.8376,550.0
2021-03-31 14:00:00,73.8,73.85,73.74,73.76,1270.0,60.8624,60.9036,60.8129,60.8294,1270.0
2021-03-31 14:05:00,73.84,73.9,73.74,73.74,1600.0,60.8953,60.9448,60.8129,60.8129,1600.0
2021-03-31 14:10:00,73.75,73.75,73.65,73.65,662.0,60.8211,60.8211,60.7387,60.7387,662.0
2021-03-31 14:15:00,73.66,73.78,73.61,73.78,750.0,60.7469,60.8459,60.7057,60.8459,750.0
2021-03-31 14:20:00,73.75,73.98,73.68,73.98,700.0,60.8211,61.0108,60.7634,61.0108,700.0
2021-03-31 14:25:00,74.07,74.1,73.97,74.05,600.0,61.085,61.1098,61.0026,61.0685,600.0
2021-03-31 14:30:00,74.2,74.34,74.13,74.34,2292.0,61.1922,61.3077,61.1345,61.3077,2292.0
2021-03-31 14:35:00,74.21,74.21,74.08,74.08,800.0,61.2005,61.2005,61.0933,61.0933,800.0
2021-03-31 14:40:00,74.07,74.13,74.04,74.13,600.0,61.085,61.1345,61.0603,61.1345,600.0
2021-03-31 14:45:00,74.09,74.16,74.09,74.16,400.0,61.1015,61.1592,61.1015,61.1592,400.0
2021-03-31 14:50:00,74.0,74.01,73.88,73.9,1200.0,61.0273,61.0355,60.9283,60.9448,1200.0
2021-03-31 14:55:00,73.95,74.06,73.88,73.88,1600.0,60.9861,61.0768,60.9283,60.9283,1600.0
2021-03-31 15:00:00,73.87,73.91,73.75,73.84,1100.0,60.9201,60.9531,60.8211,60.8953,1100.0
2021-03-31 15:05:00,73.86,74.13,73.86,74.1,900.0,60.9118,61.1345,60.9118,61.1098,900.0
2021-03-31 15:10:00,74.15,74.31,74.15,74.17,1000.0,61.151,61.2829,61.151,61.1675,1000.0
2021-03-31 15:15:00,74.36,74.36,74.27,74.36,800.0,61.3242,61.3242,61.25,61.3242,800.0
2021-03-31 15:20:00,74.39,74.54,74.3,74.3,1672.0,61.3489,61.4726,61.2747,61.2747,1672.0
2021-03-31 15:25:00,74.34,74.46,74.33,74.33,600.0,61.3077,61.4067,61.2994,61.2994,600.0
2021-03-31 15:30:00,74.37,74.52,74.37,74.52,907.0,61.3324,61.4561,61.3324,61.4561,907.0
2021-03-31 15:35:00,74.5,74.5,73.96,73.96,994.0,61.4396,61.4396,60.9943,60.9943,994.0
2021-03-31 15:40:00,73.93,74.0,73.91,74.0,1964.0,60.9696,61.0273,60.9531,61.0273,1964.0
2021-03-31 15:45:00,74.03,74.03,73.72,73.89,3400.0,61.052,61.052,60.7964,60.9366,3400.0
2021-03-31 15:50:00,73.72,73.93,73.7,73.73,6519.0,60.7964,60.9696,60.7799,60.8046,6519.0
2021-03-31 15:55:00,73.7,73.74,73.4,73.48,7729.0,60.7799,60.8129,60.5325,60.5985,7729.0
2021-04-01 09:30:00,74.75,75.14,74.37,74.99,2300.0,61.6458,61.9674,61.3324,61.8437,2300.0
2021-04-01 09:35:00,75.39,75.55,75.16,75.55,3350.0,62.1736,62.3056,61.9839,62.3056,3350.0
2021-04-01 09:40:00,75.29,75.78,75.22,75.65,1000.0,62.0911,62.4952,62.0334,62.388,1000.0
2021-04-01 09:45:00,75.77,76.5,75.77,76.36,2503.0,62.487,63.089,62.487,62.9736,2503.0
2021-04-01 09:50:00,76.18,77.28,76.17,77.28,3747.0,62.8251,63.7323,62.8169,63.7323,3747.0
2021-04-01 09:55:00,77.03,77.03,76.7,76.7,1640.0,63.5261,63.5261,63.254,63.254,1640.0
2021-04-01 10:00:00,77.0,77.87,77.0,77.87,3082.0,63.5014,64.2189,63.5014,64.2189,3082.0
2021-04-01 10:05:00,77.78,78.81,77.59,78.69,25249.0,64.1446,64.9941,63.9879,64.8951,25249.0
2021-04-01 10:10:00,79.0,79.13,78.8,79.1,2650.0,65.1508,65.258,64.9858,65.2332,2650.0
2021-04-01 10:15:00,79.12,79.25,78.67,78.7,3125.0,65.2497,65.3569,64.8786,64.9034,3125.0
2021-04-01 10:20:00,78.64,79.01,78.64,78.9,1420.0,64.8539,65.159,64.8539,65.0683,1420.0
2021-04-01 10:25:00,79.11,79.53,79.11,79.53,1200.0,65.2415,65.5878,65.2415,65.5878,1200.0
2021-04-01 10:30:00,79.63,79.63,78.72,78.72,3400.0,65.6703,65.6703,64.9198,64.9198,3400.0
2021-04-01 10:35:00,78.53,78.53,77.93,77.93,5442.0,64.7632,64.7632,64.2683,64.2683,5442.0
2021-04-01 10:40:00,77.99,78.17,77.47,78.17,2380.0,64.3178,64.4663,63.889,64.4663,2380.0
2021-04-01 10:45:00,78.22,78.3,78.01,78.04,2694.0,64.5075,64.5735,64.3343,64.3591,2694.0
2021-04-01 10:50:00,77.87,77.87,77.43,77.47,2550.0,64.2189,64.2189,63.856,63.889,2550.0
2021-04-01 10:55:00,77.65,77.88,77.57,77.76,3113.0,64.0374,64.2271,63.9714,64.1281,3113.0
2021-04-01 11:00:00,77.79,78.01,77.79,78.01,2000.0,64.1529,64.3343,64.1529,64.3343,2000.0
2021-04-01 11:05:00,78.1,78.1,77.33,77.47,1707.0,64.4085,64.4085,63.7735,63.889,1707.0
2021-04-01 11:10:00,77.22,77.41,77.22,77.33,885.0,63.6828,63.8395,63.6828,63.7735,885.0
2021-04-01 11:15:00,77.33,77.5,77.25,77.25,782.0,63.7735,63.9137,63.7075,63.7075,782.0
2021-04-01 11:20:00,76.97,76.97,76.29,76.29,900.0,63.4766,63.4766,62.9158,62.9158,900.0
2021-04-01 11:25:00,76.01,76.42,76.01,76.33,935.0,62.6849,63.0231,62.6849,62.9488,935.0
2021-04-01 11:30:00,76.18,76.84,76.18,76.84,1085.0,62.8251,63.3694,62.8251,63.3694,1085.0
2021-04-01 11:35:00,76.8,77.34,76.8,77.28,2151.0,63.3364,63.7818,63.3364,63.7323,2151.0
2021-04-01 11:40:00,77.48,77.48,76.96,77.06,1067.0,63.8972,63.8972,63.4684,63.5509,1067.0
2021-04-01 11:45:00,77.11,77.18,76.81,76.81,1862.0,63.5921,63.6498,63.3447,63.3447,1862.0
2021-04-01 11:50:00,76.77,77.21,76.77,77.21,800.0,63.3117,63.6746,63.3117,63.6746,800.0
2021-04-01 11:55:00,77.21,77.21,77.0,77.18,1704.0,63.6746,63.6746,63.5014,63.6498,1704.0
2021-04-01 12:00:00,77.17,77.37,77.17,77.36,900.0,63.6416,63.8065,63.6416,63.7983,900.0
2021-04-01 12:05:00,77.57,77.84,77.45,77.75,1519.0,63.9714,64.1941,63.8725,64.1199,1519.0
2021-04-01 12:10:00,77.88,77.91,77.68,77.74,1200.0,64.2271,64.2518,64.0622,64.1116,1200.0
2021-04-01 12:15:00,77.89,78.18,77.82,78.18,700.0,64.2354,64.4745,64.1776,64.4745,700.0
2021-04-01 12:20:00,78.26,78.37,78.22,78.31,1578.0,64.5405,64.6312,64.5075,64.5817,1578.0
2021-04-01 12:25:00,78.45,78.71,78.42,78.42,2277.0,64.6972,64.9116,64.6724,64.6724,2277.0
2021-04-01 12:30:00,78.41,78.52,78.39,78.46,1500.0,64.6642,64.7549,64.6477,64.7054,1500.0
2021-04-01 12:35:00,78.59,78.68,78.49,78.66,6563.0,64.8126,64.8869,64.7302,64.8704,6563.0
2021-04-01 12:40:00,78.84,78.9,78.64,78.74,2100.0,65.0188,65.0683,64.8539,64.9363,2100.0
2021-04-01 12:45:00,78.96,79.02,78.91,78.95,3446.0,65.1178,65.1673,65.0765,65.1095,3446.0
2021-04-01 12:50:00,79.02,79.02,78.82,78.82,800.0,65.1673,65.1673,65.0023,65.0023,800.0
2021-04-01 12:55:00,78.85,78.87,78.59,78.59,500.0,65.0271,65.0435,64.8126,64.8126,500.0
2021-04-01 13:00:00,78.79,78.96,78.78,78.96,1000.0,64.9776,65.1178,64.9693,65.1178,1000.0
2021-04-01 13:05:00,78.84,79.11,78.78,79.11,1700.0,65.0188,65.2415,64.9693,65.2415,1700.0
2021-04-01 13:10:00,79.01,79.15,79.01,79.08,500.0,65.159,65.2745,65.159,65.2167,500.0
2021-04-01 13:15:00,79.18,79.24,78.99,78.99,800.0,65.2992,65.3487,65.1425,65.1425,800.0
2021-04-01 13:20:00,79.24,79.53,79.13,79.53,1350.0,65.3487,65.5878,65.258,65.5878,1350.0
2021-04-01 13:25:00,79.51,79.72,79.51,79.59,1279.0,65.5714,65.7445,65.5714,65.6373,1279.0
2021-04-01 13:30:00,79.52,79.79,79.52,79.78,1940.0,65.5796,65.8023,65.5796,65.794,1940.0
2021-04-01 13:35:00,79.8,79.9,79.5,79.5,2000.0,65.8105,65.893,65.5631,65.5631,2000.0
2021-04-01 13:40:00,79.81,79.89,79.7,79.89,1000.0,65.8188,65.8847,65.728,65.8847,1000.0
2021-04-01 13:45:00,80.0,80.41,79.92,80.41,6277.0,65.9755,66.3136,65.9095,66.3136,6277.0
2021-04-01 13:50:00,80.48,80.48,80.08,80.14,1500.0,66.3713,66.3713,66.0414,66.0909,1500.0
2021-04-01 13:55:00,80.1,80.42,80.1,80.42,1133.0,66.0579,66.3218,66.0579,66.3218,1133.0
2021-04-01 14:00:00,80.36,80.36,79.98,80.11,1000.0,66.2723,66.2723,65.959,66.0662,1000.0
2021-04-01 14:05:00,80.18,80.36,80.18,80.27,1000.0,66.1239,66.2723,66.1239,66.1981,1000.0
2021-04-01 14:10:00,80.39,80.49,80.3,80.47,1211.0,66.2971,66.3796,66.2229,66.3631,1211.0
2021-04-01 14:15:00,80.07,80.07,80.07,80.07,100.0,66.0332,66.0332,66.0332,66.0332,100.0
2021-04-01 14:20:00,79.92,80.14,79.92,80.14,400.0,65.9095,66.0909,65.9095,66.0909,400.0
2021-04-01 14:25:00,80.1,80.37,80.1,80.29,1700.0,66.0579,66.2806,66.0579,66.2146,1700.0
2021-04-01 14:30:00,80.29,80.3,80.24,80.24,400.0,66.2146,66.2229,66.1734,66.1734,400.0
2021-04-01 14:35:00,80.35,80.74,80.35,80.74,2600.0,66.2641,66.5857,66.2641,66.5857,2600.0
2021-04-01 14:40:00,80.7,80.73,80.61,80.73,500.0,66.5527,66.5775,66.4785,66.5775,500.0
2021-04-01 14:45:00,80.7,80.73,80.55,80.73,2510.0,66.5527,66.5775,66.429,66.5775,2510.0
2021-04-01 14:50:00,80.65,80.73,80.6,80.68,600.0,66.5115,66.5775,66.4703,66.5362,600.0
2021-04-01 14:55:00,80.75,80.75,80.5,80.64,3400.0,66.594,66.594,66.3878,66.5033,3400.0
2021-04-01 15:00:00,80.69,81.04,80.69,81.04,4825.0,66.5445,66.8331,66.5445,66.8331,4825.0
2021-04-01 15:05:00,81.08,81.09,80.84,80.98,2074.0,66.8661,66.8744,66.6682,66.7837,2074.0
2021-04-01 15:10:00,80.87,80.99,80.62,80.64,2200.0,66.6929,66.7919,66.4868,66.5033,2200.0
2021-04-01 15:15:00,80.76,80.83,80.69,80.78,1300.0,66.6022,66.6599,66.5445,66.6187,1300.0
2021-04-01 15:20:00,80.77,80.82,80.66,80.66,1900.0,66.6105,66.6517,66.5198,66.5198,1900.0
2021-04-01 15:25:00,80.69,80.7,80.33,80.42,1900.0,66.5445,66.5527,66.2476,66.3218,1900.0
2021-04-01 15:30:00,80.47,80.76,80.47,80.76,1751.0,66.3631,66.6022,66.3631,66.6022,1751.0
2021-04-01 15:35:00,80.93,81.09,80.72,80.82,4701.0,66.7424,66.8744,66.5692,66.6517,4701.0
2021-04-01 15:40:00,80.82,80.84,80.69,80.73,2000.0,66.6517,66.6682,66.5445,66.5775,2000.0
2021-04-01 15:45:00,80.8,80.92,80.77,80.88,1500.0,66.6352,66.7342,66.6105,66.7012,1500.0
2021-04-01 15:50:00,80.96,81.11,80.96,81.08,8523.0,66.7672,66.8909,66.7672,66.8661,8523.0
2021-04-01 15:55:00,81.15,81.23,81.0,81.17,9142.0,66.9239,66.9898,66.8001,66.9403,9142.0
2021-04-05 09:30:00,80.85,80.85,78.6,78.6,2207.0,66.6764,66.6764,64.8209,64.8209,2207.0
2021-04-05 09:35:00,79.06,79.07,78.79,79.01,2500.0,65.2002,65.2085,64.9776,65.159,2500.0
2021-04-05 09:40:00,78.96,79.29,78.78,79.29,1169.0,65.1178,65.3899,64.9693,65.3899,1169.0
2021-04-05 09:45:00,79.16,79.16,78.65,79.0,3350.0,65.2827,65.2827,64.8621,65.1508,3350.0
2021-04-05 09:50:00,79.02,79.69,78.96,79.69,2600.0,65.1673,65.7198,65.1178,65.7198,2600.0
2021-04-05 09:55:00,79.67,79.67,78.5,78.5,14036.0,65.7033,65.7033,64.7384,64.7384,14036.0
2021-04-05 10:00:00,78.36,78.36,77.52,77.52,3019.0,64.623,64.623,63.9302,63.9302,3019.0
2021-04-05 10:05:00,77.59,77.59,76.65,76.68,6294.0,63.9879,63.9879,63.2127,63.2375,6294.0
2021-04-05 10:10:00,76.63,77.21,76.35,77.13,2713.0,63.1962,63.6746,62.9653,63.6086,2713.0
2021-04-05 10:15:00,76.95,77.51,76.95,77.51,2202.0,63.4601,63.922,63.4601,63.922,2202.0
2021-04-05 10:20:00,77.28,77.4,77.2,77.33,2095.0,63.7323,63.8313,63.6663,63.7735,2095.0
2021-04-05 10:25:00,77.65,77.65,77.34,77.5,1100.0,64.0374,64.0374,63.7818,63.9137,1100.0
2021-04-05 10:30:00,77.44,77.53,77.41,77.51,2751.0,63.8642,63.9385,63.8395,63.922,2751.0
2021-04-05 10:35:00,77.37,77.71,77.37,77.64,1773.0,63.8065,64.0869,63.8065,64.0292,1773.0
2021-04-05 10:40:00,77.68,77.83,77.3,77.3,1240.0,64.0622,64.1859,63.7488,63.7488,1240.0
2021-04-05 10:45:00,77.2,77.28,76.83,76.88,1928.0,63.6663,63.7323,63.3612,63.4024,1928.0
2021-04-05 10:50:00,76.72,77.23,76.72,77.02,3240.0,63.2705,63.6911,63.2705,63.5179,3240.0
2021-04-05 10:55:00,76.93,77.03,76.89,76.89,700.0,63.4436,63.5261,63.4107,63.4107,700.0
2021-04-05 11:00:00,76.75,76.98,76.75,76.98,1309.0,63.2952,63.4849,63.2952,63.4849,1309.0
2021-04-05 11:05:00,76.98,77.43,76.98,77.33,1600.0,63.4849,63.856,63.4849,63.7735,1600.0
2021-04-05 11:10:00,77.37,77.43,77.27,77.27,700.0,63.8065,63.856,63.724,63.724,700.0
2021-04-05 11:15:00,77.29,77.38,76.97,76.97,1000.0,63.7405,63.8148,63.4766,63.4766,1000.0
2021-04-05 11:20:00,77.15,77.15,77.0,77.0,200.0,63.6251,63.6251,63.5014,63.5014,200.0
2021-04-05 11:25:00,77.02,77.02,76.75,76.91,760.0,63.5179,63.5179,63.2952,63.4272,760.0
2021-04-05 11:30:00,76.99,76.99,76.75,76.75,13309.0,63.4931,63.4931,63.2952,63.2952,13309.0
2021-04-05 11:35:00,76.82,76.82,76.7,76.81,15400.0,63.3529,63.3529,63.254,63.3447,15400.0
2021-04-05 11:40:00,76.7,76.8,76.55,76.55,551.0,63.254,63.3364,63.1303,63.1303,551.0
2021-04-05 11:45:00,76.56,76.56,76.56,76.56,100.0,63.1385,63.1385,63.1385,63.1385,100.0
2021-04-05 11:50:00,76.58,76.58,76.43,76.45,600.0,63.155,63.155,63.0313,63.0478,600.0
2021-04-05 11:55:00,76.56,76.76,76.56,76.76,3575.0,63.1385,63.3034,63.1385,63.3034,3575.0
2021-04-05 12:00:00,76.69,76.69,76.29,76.62,11057.0,63.2457,63.2457,62.9158,63.188,11057.0
2021-04-05 12:05:00,76.65,76.65,76.58,76.58,400.0,63.2127,63.2127,63.155,63.155,400.0
2021-04-05 12:10:00,76.61,76.7,76.61,76.68,900.0,63.1797,63.254,63.1797,63.2375,900.0
2021-04-05 12:15:00,76.72,76.72,76.46,76.46,719.0,63.2705,63.2705,63.056,63.056,719.0
2021-04-05 12:20:00,76.14,76.31,76.14,76.22,600.0,62.7921,62.9323,62.7921,62.8581,600.0
2021-04-05 12:25:00,76.39,76.47,75.89,75.9,2000.0,62.9983,63.0643,62.586,62.5942,2000.0
2021-04-05 12:30:00,75.84,75.9,75.45,75.46,2400.0,62.5447,62.5942,62.2231,62.2313,2400.0
2021-04-05 12:35:00,75.29,75.46,75.29,75.46,800.0,62.0911,62.2313,62.0911,62.2313,800.0
2021-04-05 12:40:00,75.54,75.8,75.54,75.75,4650.0,62.2973,62.5117,62.2973,62.4705,4650.0
2021-04-05 12:45:00,75.73,75.87,75.69,75.87,1350.0,62.454,62.5695,62.421,62.5695,1350.0
2021-04-05 12:50:00,75.79,75.92,75.72,75.92,27428.0,62.5035,62.6107,62.4458,62.6107,27428.0
2021-04-05 12:55:00,75.74,75.74,75.43,75.43,2008.0,62.4623,62.4623,62.2066,62.2066,2008.0
2021-04-05 13:00:00,75.47,75.9,75.39,75.9,1300.0,62.2396,62.5942,62.1736,62.5942,1300.0
2021-04-05 13:05:00,75.82,76.12,75.82,76.12,1200.0,62.5282,62.7756,62.5282,62.7756,1200.0
2021-04-05 13:10:00,76.04,76.18,75.89,76.16,2032.0,62.7097,62.8251,62.586,62.8086,2032.0
2021-04-05 13:15:00,76.3,76.34,76.19,76.25,3743.0,62.9241,62.9571,62.8334,62.8829,3743.0
2021-04-05 13:20:00,76.23,76.51,76.07,76.48,850.0,62.8664,63.0973,62.7344,63.0725,850.0
2021-04-05 13:25:00,76.39,76.57,76.24,76.47,1200.0,62.9983,63.1468,62.8746,63.0643,1200.0
2021-04-05 13:30:00,76.36,76.51,76.33,76.44,900.0,62.9736,63.0973,62.9488,63.0395,900.0
2021-04-05 13:35:00,76.4,76.48,76.4,76.42,400.0,63.0066,63.0725,63.0066,63.0231,400.0
2021-04-05 13:40:00,76.45,76.45,76.33,76.34,605.0,63.0478,63.0478,62.9488,62.9571,605.0
2021-04-05 13:45:00,76.36,76.59,76.36,76.59,500.0,62.9736,63.1632,62.9736,63.1632,500.0
2021-04-05 13:50:00,76.54,76.54,76.0,76.08,1626.0,63.122,63.122,62.6767,62.7427,1626.0
2021-04-05 13:55:00,76.16,76.3,76.16,76.3,600.0,62.8086,62.9241,62.8086,62.9241,600.0
2021-04-05 14:00:00,76.18,76.18,76.18,76.18,100.0,62.8251,62.8251,62.8251,62.8251,100.0
2021-04-05 14:05:00,76.07,76.07,75.86,76.02,16839.0,62.7344,62.7344,62.5612,62.6932,16839.0
2021-04-05 14:10:00,75.94,76.07,75.89,75.96,400.0,62.6272,62.7344,62.586,62.6437,400.0
2021-04-05 14:15:00,76.07,76.07,75.94,76.04,1150.0,62.7344,62.7344,62.6272,62.7097,1150.0
2021-04-05 14:20:00,76.09,76.18,76.0,76.04,835.0,62.7509,62.8251,62.6767,62.7097,835.0
2021-04-05 14:25:00,76.05,76.14,76.03,76.14,1011.0,62.7179,62.7921,62.7014,62.7921,1011.0
2021-04-05 14:30:00,76.16,76.16,75.87,75.96,1300.0,62.8086,62.8086,62.5695,62.6437,1300.0
2021-04-05 14:35:00,75.98,76.12,75.94,75.94,5543.0,62.6602,62.7756,62.6272,62.6272,5543.0
2021-04-05 14:40:00,75.85,75.89,75.51,75.51,1700.0,62.553,62.586,62.2726,62.2726,1700.0
2021-04-05 14:45:00,75.5,75.5,75.46,75.48,1200.0,62.2643,62.2643,62.2313,62.2478,1200.0
2021-04-05 14:50:00,75.68,75.69,75.57,75.69,750.0,62.4128,62.421,62.3221,62.421,750.0
2021-04-05 14:55:00,75.66,75.7,75.46,75.46,751.0,62.3963,62.4293,62.2313,62.2313,751.0
2021-04-05 15:00:00,75.48,75.81,75.48,75.81,1800.0,62.2478,62.52,62.2478,62.52,1800.0
2021-04-05 15:05:00,75.91,76.04,75.91,76.02,900.0,62.6025,62.7097,62.6025,62.6932,900.0
2021-04-05 15:10:00,76.18,76.29,75.98,76.1,3628.0,62.8251,62.9158,62.6602,62.7591,3628.0
2021-04-05 15:15:00,76.06,76.32,76.06,76.23,2801.0,62.7262,62.9406,62.7262,62.8664,2801.0
2021-04-05 15:20:00,76.25,76.44,76.2,76.44,1200.0,62.8829,63.0395,62.8416,63.0395,1200.0
2021-04-05 15:25:00,76.44,76.45,76.22,76.26,3057.0,63.0395,63.0478,62.8581,62.8911,3057.0
2021-04-05 15:30:00,76.12,76.13,75.94,75.96,1001.0,62.7756,62.7839,62.6272,62.6437,1001.0
2021-04-05 15:35:00,75.94,76.04,75.9,75.92,1700.0,62.6272,62.7097,62.5942,62.6107,1700.0
2021-04-05 15:40:00,75.88,75.95,75.71,75.95,2986.0,62.5777,62.6354,62.4375,62.6354,2986.0
2021-04-05 15:45:00,75.97,75.97,75.8,75.84,2586.0,62.6519,62.6519,62.5117,62.5447,2586.0
2021-04-05 15:50:00,75.82,75.82,75.59,75.63,6624.0,62.5282,62.5282,62.3386,62.3715,6624.0
2021-04-05 15:55:00,75.61,75.68,75.4,75.4,9422.0,62.3551,62.4128,62.1819,62.1819,9422.0
2021-04-06 09:30:00,76.75,77.69,76.58,77.69,1662.0,63.2952,64.0704,63.155,64.0704,1662.0
2021-04-06 09:35:00,77.55,77.65,77.29,77.64,1535.0,63.955,64.0374,63.7405,64.0292,1535.0
2021-04-06 09:40:00,77.4,77.4,77.3,77.3,650.0,63.8313,63.8313,63.7488,63.7488,650.0
2021-04-06 09:45:00,77.45,77.87,77.45,77.87,762.0,63.8725,64.2189,63.8725,64.2189,762.0
2021-04-06 09:50:00,78.0,78.09,77.53,77.68,4655.0,64.3261,64.4003,63.9385,64.0622,4655.0
2021-04-06 09:55:00,77.65,78.34,77.65,78.08,21162.0,64.0374,64.6065,64.0374,64.392,21162.0
2021-04-06 10:00:00,77.98,78.6,77.98,78.09,15789.0,64.3096,64.8209,64.3096,64.4003,15789.0
2021-04-06 10:05:00,78.25,78.59,78.25,78.59,35071.0,64.5322,64.8126,64.5322,64.8126,35071.0
2021-04-06 10:10:00,78.79,78.91,78.5,78.88,6493.0,64.9776,65.0765,64.7384,65.0518,6493.0
2021-04-06 10:15:00,78.76,78.76,78.41,78.6,3011.0,64.9528,64.9528,64.6642,64.8209,3011.0
2021-04-06 10:20:00,78.7,78.7,78.15,78.15,900.0,64.9034,64.9034,64.4498,64.4498,900.0
2021-04-06 10:25:00,78.39,78.39,77.84,77.84,1220.0,64.6477,64.6477,64.1941,64.1941,1220.0
2021-04-06 10:30:00,77.64,77.88,77.15,77.88,4499.0,64.0292,64.2271,63.6251,64.2271,4499.0
2021-04-06 10:35:00,78.01,78.07,77.89,78.0,1200.0,64.3343,64.3838,64.2354,64.3261,1200.0
2021-04-06 10:40:00,77.98,78.09,77.8,77.99,1614.0,64.3096,64.4003,64.1611,64.3178,1614.0
2021-04-06 10:45:00,77.91,77.91,77.72,77.79,1201.0,64.2518,64.2518,64.0952,64.1529,1201.0
2021-04-06 10:50:00,77.5,77.5,77.18,77.22,682.0,63.9137,63.9137,63.6498,63.6828,682.0
2021-04-06 10:55:00,77.11,77.32,77.11,77.26,800.0,63.5921,63.7653,63.5921,63.7158,800.0
2021-04-06 11:00:00,77.05,77.05,76.68,76.68,3304.0,63.5426,63.5426,63.2375,63.2375,3304.0
2021-04-06 11:05:00,76.65,77.05,76.56,77.05,1200.0,63.2127,63.5426,63.1385,63.5426,1200.0
2021-04-06 11:10:00,76.96,77.08,76.87,77.07,2900.0,63.4684,63.5673,63.3942,63.5591,2900.0
2021-04-06 11:15:00,76.97,77.32,76.95,77.32,500.0,63.4766,63.7653,63.4601,63.7653,500.0
2021-04-06 11:20:00,77.44,77.49,77.05,77.1,1310.0,63.8642,63.9055,63.5426,63.5838,1310.0
2021-04-06 11:25:00,76.98,77.49,76.98,77.48,2200.0,63.4849,63.9055,63.4849,63.8972,2200.0
2021-04-06 11:30:00,77.29,77.29,77.02,77.14,700.0,63.7405,63.7405,63.5179,63.6168,700.0
2021-04-06 11:35:00,77.25,77.25,77.25,77.25,100.0,63.7075,63.7075,63.7075,63.7075,100.0
2021-04-06 11:40:00,77.25,77.4,77.12,77.4,4400.0,63.7075,63.8313,63.6003,63.8313,4400.0
2021-04-06 11:45:00,77.11,77.8,77.01,77.78,3695.0,63.5921,64.1611,63.5096,64.1446,3695.0
2021-04-06 11:50:00,77.68,77.72,77.48,77.72,3772.0,64.0622,64.0952,63.8972,64.0952,3772.0
2021-04-06 11:55:00,77.67,77.88,77.65,77.73,4949.0,64.0539,64.2271,64.0374,64.1034,4949.0
2021-04-06 12:00:00,77.87,77.87,77.74,77.74,200.0,64.2189,64.2189,64.1116,64.1116,200.0
2021-04-06 12:05:00,77.46,77.53,77.45,77.53,500.0,63.8807,63.9385,63.8725,63.9385,500.0
2021-04-06 12:10:00,77.18,77.18,76.77,76.77,1200.0,63.6498,63.6498,63.3117,63.3117,1200.0
2021-04-06 12:15:00,76.79,76.85,76.6,76.67,3585.0,63.3282,63.3777,63.1715,63.2292,3585.0
2021-04-06 12:20:00,76.67,76.75,76.67,76.75,400.0,63.2292,63.2952,63.2292,63.2952,400.0
2021-04-06 12:25:00,76.76,76.76,76.71,76.75,600.0,63.3034,63.3034,63.2622,63.2952,600.0
2021-04-06 12:30:00,76.54,76.65,76.43,76.43,1810.0,63.122,63.2127,63.0313,63.0313,1810.0
2021-04-06 12:35:00,76.32,76.32,76.0,76.17,1212.0,62.9406,62.9406,62.6767,62.8169,1212.0
2021-04-06 12:40:00,76.15,76.37,76.11,76.35,878.0,62.8004,62.9818,62.7674,62.9653,878.0
2021-04-06 12:45:00,76.16,76.18,76.15,76.15,800.0,62.8086,62.8251,62.8004,62.8004,800.0
2021-04-06 12:50:00,76.3,76.44,76.3,76.44,700.0,62.9241,63.0395,62.9241,63.0395,700.0
2021-04-06 12:55:00,76.45,76.45,76.45,76.45,100.0,63.0478,63.0478,63.0478,63.0478,100.0
2021-04-06 13:00:00,76.55,76.6,76.53,76.56,2575.0,63.1303,63.1715,63.1138,63.1385,2575.0
2021-04-06 13:05:00,76.45,76.45,76.37,76.37,300.0,63.0478,63.0478,62.9818,62.9818,300.0
2021-04-06 13:10:00,76.17,76.17,76.17,76.17,300.0,62.8169,62.8169,62.8169,62.8169,300.0
2021-04-06 13:15:00,76.16,76.19,76.09,76.09,600.0,62.8086,62.8334,62.7509,62.7509,600.0
2021-04-06 13:20:00,76.23,76.32,76.23,76.32,700.0,62.8664,62.9406,62.8664,62.9406,700.0
2021-04-06 13:25:00,76.25,76.25,75.91,75.91,1958.0,62.8829,62.8829,62.6025,62.6025,1958.0
2021-04-06 13:30:00,75.97,75.97,75.83,75.9,400.0,62.6519,62.6519,62.5365,62.5942,400.0
2021-04-06 13:35:00,75.89,75.93,75.89,75.93,200.0,62.586,62.619,62.586,62.619,200.0
2021-04-06 13:40:00,76.15,76.15,75.98,76.01,500.0,62.8004,62.8004,62.6602,62.6849,500.0
2021-04-06 13:45:00,75.92,76.0,75.86,76.0,700.0,62.6107,62.6767,62.5612,62.6767,700.0
2021-04-06 13:50:00,75.97,75.97,75.92,75.92,200.0,62.6519,62.6519,62.6107,62.6107,200.0
2021-04-06 13:55:00,75.97,76.0,75.71,75.84,400.0,62.6519,62.6767,62.4375,62.5447,400.0
2021-04-06 14:00:00,75.83,76.03,75.8,75.98,724.0,62.5365,62.7014,62.5117,62.6602,724.0
2021-04-06 14:05:00,75.88,75.88,75.77,75.77,414.0,62.5777,62.5777,62.487,62.487,414.0
2021-04-06 14:10:00,75.94,75.95,75.87,75.87,500.0,62.6272,62.6354,62.5695,62.5695,500.0
2021-04-06 14:15:00,75.88,75.92,75.77,75.77,807.0,62.5777,62.6107,62.487,62.487,807.0
2021-04-06 14:20:00,75.75,75.85,75.75,75.85,200.0,62.4705,62.553,62.4705,62.553,200.0
2021-04-06 14:25:00,75.82,75.82,75.67,75.73,1680.0,62.5282,62.5282,62.4045,62.454,1680.0
2021-04-06 14:30:00,75.67,75.8,75.67,75.71,1007.0,62.4045,62.5117,62.4045,62.4375,1007.0
2021-04-06 14:35:00,75.68,75.68,75.4,75.56,1604.0,62.4128,62.4128,62.1819,62.3138,1604.0
2021-04-06 14:40:00,75.52,75.55,75.52,75.55,200.0,62.2808,62.3056,62.2808,62.3056,200.0
2021-04-06 14:45:00,75.46,75.67,75.46,75.51,4460.0,62.2313,62.4045,62.2313,62.2726,4460.0
2021-04-06 14:50:00,75.55,75.6,75.49,75.51,920.0,62.3056,62.3468,62.2561,62.2726,920.0
2021-04-06 14:55:00,75.46,75.46,75.44,75.44,1200.0,62.2313,62.2313,62.2149,62.2149,1200.0
2021-04-06 15:00:00,75.55,75.6,75.49,75.6,1260.0,62.3056,62.3468,62.2561,62.3468,1260.0
2021-04-06 15:05:00,75.65,75.65,75.44,75.45,3350.0,62.388,62.388,62.2149,62.2231,3350.0
2021-04-06 15:10:00,75.39,75.6,75.39,75.6,3434.0,62.1736,62.3468,62.1736,62.3468,3434.0
2021-04-06 15:15:00,75.5,75.53,75.48,75.53,300.0,62.2643,62.2891,62.2478,62.2891,300.0
2021-04-06 15:20:00,75.55,75.57,75.39,75.4,3323.0,62.3056,62.3221,62.1736,62.1819,3323.0
2021-04-06 15:25:00,75.43,75.54,75.28,75.35,2196.0,62.2066,62.2973,62.0829,62.1406,2196.0
2021-04-06 15:30:00,75.4,75.45,75.33,75.43,2485.0,62.1819,62.2231,62.1241,62.2066,2485.0
2021-04-06 15:35:00,75.4,75.74,75.4,75.62,3162.0,62.1819,62.4623,62.1819,62.3633,3162.0
2021-04-06 15:40:00,75.55,75.7,75.44,75.7,1520.0,62.3056,62.4293,62.2149,62.4293,1520.0
2021-04-06 15:45:00,75.69,75.86,75.69,75.77,1100.0,62.421,62.5612,62.421,62.487,1100.0
2021-04-06 15:50:00,75.71,75.72,75.49,75.49,2230.0,62.4375,62.4458,62.2561,62.2561,2230.0
2021-04-06 15:55:00,75.45,75.59,75.45,75.47,6329.0,62.2231,62.3386,62.2231,62.2396,6329.0
2021-04-07 09:30:00,75.08,75.99,75.0,75.99,900.0,61.918,62.6684,61.852,62.6684,900.0
2021-04-07 09:35:00,76.0,76.28,76.0,76.0,7396.0,62.6767,62.9076,62.6767,62.6767,7396.0
2021-04-07 09:40:00,76.1,76.37,76.08,76.25,1234.0,62.7591,62.9818,62.7427,62.8829,1234.0
2021-04-07 09:45:00,76.22,76.31,76.07,76.1,2246.0,62.8581,62.9323,62.7344,62.7591,2246.0
2021-04-07 09:50:00,76.07,76.3,76.06,76.22,800.0,62.7344,62.9241,62.7262,62.8581,800.0
2021-04-07 09:55:00,76.25,76.57,76.25,76.4,1000.0,62.8829,63.1468,62.8829,63.0066,1000.0
2021-04-07 10:00:00,76.28,76.28,75.78,76.06,700.0,62.9076,62.9076,62.4952,62.7262,700.0
2021-04-07 10:05:00,76.01,76.18,76.01,76.18,200.0,62.6849,62.8251,62.6849,62.8251,200.0
2021-04-07 10:10:00,76.16,76.16,75.92,76.1,1500.0,62.8086,62.8086,62.6107,62.7591,1500.0
2021-04-07 10:15:00,76.03,76.05,75.9,75.91,3303.0,62.7014,62.7179,62.5942,62.6025,3303.0
2021-04-07 10:20:00,76.08,76.21,76.08,76.21,650.0,62.7427,62.8499,62.7427,62.8499,650.0
2021-04-07 10:25:00,76.13,76.13,75.91,75.99,900.0,62.7839,62.7839,62.6025,62.6684,900.0
2021-04-07 10:30:00,76.02,76.02,75.94,75.94,300.0,62.6932,62.6932,62.6272,62.6272,300.0
2021-04-07 10:35:00,75.91,75.94,75.64,75.64,1400.0,62.6025,62.6272,62.3798,62.3798,1400.0
2021-04-07 10:40:00,75.71,75.95,75.71,75.95,1500.0,62.4375,62.6354,62.4375,62.6354,1500.0
2021-04-07 10:45:00,75.91,76.11,75.91,76.03,800.0,62.6025,62.7674,62.6025,62.7014,800.0
2021-04-07 10:50:00,75.94,76.21,75.94,76.11,3982.0,62.6272,62.8499,62.6272,62.7674,3982.0
2021-04-07 10:55:00,76.0,76.14,76.0,76.01,2370.0,62.6767,62.7921,62.6767,62.6849,2370.0
2021-04-07 11:00:00,75.91,76.02,75.91,76.0,602.0,62.6025,62.6932,62.6025,62.6767,602.0
2021-04-07 11:05:00,75.99,76.21,75.99,76.16,750.0,62.6684,62.8499,62.6684,62.8086,750.0
2021-04-07 11:10:00,76.56,76.56,76.35,76.35,500.0,63.1385,63.1385,62.9653,62.9653,500.0
2021-04-07 11:15:00,76.17,76.17,76.17,76.17,100.0,62.8169,62.8169,62.8169,62.8169,100.0
2021-04-07 11:20:00,76.02,76.19,76.02,76.16,1100.0,62.6932,62.8334,62.6932,62.8086,1100.0
2021-04-07 11:25:00,76.15,76.18,76.15,76.18,200.0,62.8004,62.8251,62.8004,62.8251,200.0
2021-04-07 11:30:00,76.12,76.16,76.11,76.11,300.0,62.7756,62.8086,62.7674,62.7674,300.0
2021-04-07 11:35:00,76.03,76.05,75.83,75.83,1000.0,62.7014,62.7179,62.5365,62.5365,1000.0
2021-04-07 11:40:00,75.8,76.06,75.76,76.06,900.0,62.5117,62.7262,62.4788,62.7262,900.0
2021-04-07 11:45:00,76.04,76.04,75.97,75.97,200.0,62.7097,62.7097,62.6519,62.6519,200.0
2021-04-07 11:50:00,75.68,75.81,75.68,75.81,600.0,62.4128,62.52,62.4128,62.52,600.0
2021-04-07 11:55:00,75.81,76.04,75.81,76.04,916.0,62.52,62.7097,62.52,62.7097,916.0
2021-04-07 12:00:00,75.96,76.01,75.9,75.95,750.0,62.6437,62.6849,62.5942,62.6354,750.0
2021-04-07 12:05:00,75.99,75.99,75.86,75.86,600.0,62.6684,62.6684,62.5612,62.5612,600.0
2021-04-07 12:10:00,75.76,75.76,75.76,75.76,100.0,62.4788,62.4788,62.4788,62.4788,100.0
2021-04-07 12:15:00,75.81,75.81,75.73,75.73,200.0,62.52,62.52,62.454,62.454,200.0
2021-04-07 12:20:00,75.87,75.89,75.82,75.82,500.0,62.5695,62.586,62.5282,62.5282,500.0
2021-04-07 12:25:00,75.85,75.93,75.85,75.93,200.0,62.553,62.619,62.553,62.619,200.0
2021-04-07 12:30:00,76.1,76.1,75.98,75.98,200.0,62.7591,62.7591,62.6602,62.6602,200.0
2021-04-07 12:35:00,76.33,76.33,76.33,76.33,100.0,62.9488,62.9488,62.9488,62.9488,100.0
2021-04-07 12:40:00,76.55,76.55,76.42,76.42,200.0,63.1303,63.1303,63.0231,63.0231,200.0
2021-04-07 12:45:00,76.46,76.46,76.36,76.36,200.0,63.056,63.056,62.9736,62.9736,200.0
2021-04-07 12:50:00,76.4,76.46,76.4,76.46,600.0,63.0066,63.056,63.0066,63.056,600.0
2021-04-07 12:55:00,76.66,76.76,76.66,76.76,2159.0,63.221,63.3034,63.221,63.3034,2159.0
2021-04-07 13:00:00,76.84,76.92,76.68,76.79,600.0,63.3694,63.4354,63.2375,63.3282,600.0
2021-04-07 13:05:00,76.78,76.86,76.78,76.86,300.0,63.3199,63.3859,63.3199,63.3859,300.0
2021-04-07 13:10:00,76.7,76.72,76.7,76.72,300.0,63.254,63.2705,63.254,63.2705,300.0
2021-04-07 13:15:00,76.53,76.53,76.53,76.53,100.0,63.1138,63.1138,63.1138,63.1138,100.0
2021-04-07 13:20:00,76.61,76.71,76.61,76.63,600.0,63.1797,63.2622,63.1797,63.1962,600.0
2021-04-07 13:25:00,76.53,76.6,76.53,76.57,370.0,63.1138,63.1715,63.1138,63.1468,370.0
2021-04-07 13:30:00,76.54,76.62,76.49,76.49,500.0,63.122,63.188,63.0808,63.0808,500.0
2021-04-07 13:35:00,76.42,76.54,76.42,76.54,200.0,63.0231,63.122,63.0231,63.122,200.0
2021-04-07 13:40:00,76.72,76.81,76.71,76.81,600.0,63.2705,63.3447,63.2622,63.3447,600.0
2021-04-07 13:45:00,76.85,76.87,76.59,76.59,1500.0,63.3777,63.3942,63.1632,63.1632,1500.0
2021-04-07 13:50:00,76.55,76.55,76.48,76.48,300.0,63.1303,63.1303,63.0725,63.0725,300.0
2021-04-07 13:55:00,76.54,76.54,76.49,76.5,900.0,63.122,63.122,63.0808,63.089,900.0
2021-04-07 14:00:00,76.4,76.4,76.13,76.13,2000.0,63.0066,63.0066,62.7839,62.7839,2000.0
2021-04-07 14:05:00,76.31,76.5,76.31,76.44,605.0,62.9323,63.089,62.9323,63.0395,605.0
2021-04-07 14:10:00,76.62,76.67,76.62,76.67,300.0,63.188,63.2292,63.188,63.2292,300.0
2021-04-07 14:15:00,76.42,76.5,76.42,76.5,600.0,63.0231,63.089,63.0231,63.089,600.0
2021-04-07 14:20:00,76.44,76.61,76.32,76.61,600.0,63.0395,63.1797,62.9406,63.1797,600.0
2021-04-07 14:25:00,76.51,76.58,76.51,76.58,300.0,63.0973,63.155,63.0973,63.155,300.0
2021-04-07 14:30:00,76.46,76.49,76.38,76.38,700.0,63.056,63.0808,62.9901,62.9901,700.0
2021-04-07 14:35:00,76.27,76.35,76.26,76.29,700.0,62.8993,62.9653,62.8911,62.9158,700.0
2021-04-07 14:40:00,76.31,76.31,76.31,76.31,100.0,62.9323,62.9323,62.9323,62.9323,100.0
2021-04-07 14:45:00,76.35,76.35,76.3,76.33,800.0,62.9653,62.9653,62.9241,62.9488,800.0
2021-04-07 14:50:00,76.36,76.4,76.29,76.38,1200.0,62.9736,63.0066,62.9158,62.9901,1200.0
2021-04-07 14:55:00,76.16,76.16,76.13,76.13,300.0,62.8086,62.8086,62.7839,62.7839,300.0
2021-04-07 15:00:00,76.1,76.1,76.06,76.06,703.0,62.7591,62.7591,62.7262,62.7262,703.0
2021-04-07 15:05:00,76.12,76.3,76.12,76.3,1000.0,62.7756,62.9241,62.7756,62.9241,1000.0
2021-04-07 15:10:00,76.27,76.3,76.27,76.29,500.0,62.8993,62.9241,62.8993,62.9158,500.0
2021-04-07 15:15:00,76.29,76.3,76.29,76.29,400.0,62.9158,62.9241,62.9158,62.9158,400.0
2021-04-07 15:20:00,76.26,76.47,76.26,76.42,600.0,62.8911,63.0643,62.8911,63.0231,600.0
2021-04-07 15:25:00,76.43,76.43,76.24,76.28,706.0,63.0313,63.0313,62.8746,62.9076,706.0
2021-04-07 15:30:00,76.38,76.38,76.22,76.23,306.0,62.9901,62.9901,62.8581,62.8664,306.0
2021-04-07 15:35:00,76.05,76.27,76.05,76.25,1500.0,62.7179,62.8993,62.7179,62.8829,1500.0
2021-04-07 15:40:00,76.27,76.41,76.27,76.39,1100.0,62.8993,63.0148,62.8993,62.9983,1100.0
2021-04-07 15:45:00,76.4,76.47,76.25,76.35,2223.0,63.0066,63.0643,62.8829,62.9653,2223.0
2021-04-07 15:50:00,76.34,76.34,76.12,76.17,2800.0,62.9571,62.9571,62.7756,62.8169,2800.0
2021-04-07 15:55:00,76.19,76.35,76.19,76.31,2902.0,62.8334,62.9653,62.8334,62.9323,2902.0
2021-04-08 09:30:00,75.12,75.55,74.81,74.88,7784.0,61.951,62.3056,61.6953,61.753,7784.0
2021-04-08 09:35:00,75.01,75.08,74.41,74.63,5190.0,61.8602,61.918,61.3654,61.5469,5190.0
2021-04-08 09:40:00,74.75,74.75,74.24,74.25,1600.0,61.6458,61.6458,61.2252,61.2335,1600.0
2021-04-08 09:45:00,73.79,74.0,73.66,73.99,2550.0,60.8541,61.0273,60.7469,61.019,2550.0
2021-04-08 09:50:00,73.98,74.39,73.98,74.33,4544.0,61.0108,61.3489,61.0108,61.2994,4544.0
2021-04-08 09:55:00,74.29,74.46,74.02,74.46,900.0,61.2665,61.4067,61.0438,61.4067,900.0
2021-04-08 10:00:00,74.31,74.33,73.93,74.03,2083.0,61.2829,61.2994,60.9696,61.052,2083.0
2021-04-08 10:05:00,73.94,74.4,73.85,74.4,1121.0,60.9778,61.3572,60.9036,61.3572,1121.0
2021-04-08 10:10:00,74.3,74.3,74.18,74.26,1300.0,61.2747,61.2747,61.1757,61.2417,1300.0
2021-04-08 10:15:00,74.3,74.5,74.3,74.39,414.0,61.2747,61.4396,61.2747,61.3489,414.0
2021-04-08 10:20:00,74.45,74.48,74.39,74.39,800.0,61.3984,61.4231,61.3489,61.3489,800.0
2021-04-08 10:25:00,74.36,74.42,74.36,74.39,500.0,61.3242,61.3737,61.3242,61.3489,500.0
2021-04-08 10:30:00,74.21,74.29,74.14,74.14,1100.0,61.2005,61.2665,61.1428,61.1428,1100.0
2021-04-08 10:35:00,74.09,74.13,73.85,73.97,2303.0,61.1015,61.1345,60.9036,61.0026,2303.0
2021-04-08 10:40:00,73.95,74.26,73.9,74.17,2558.0,60.9861,61.2417,60.9448,61.1675,2558.0
2021-04-08 10:45:00,74.17,74.2,74.08,74.13,1900.0,61.1675,61.1922,61.0933,61.1345,1900.0
2021-04-08 10:50:00,73.96,74.06,73.87,74.06,2200.0,60.9943,61.0768,60.9201,61.0768,2200.0
2021-04-08 10:55:00,74.17,74.2,74.11,74.13,500.0,61.1675,61.1922,61.118,61.1345,500.0
2021-04-08 11:00:00,74.15,74.31,74.15,74.31,1500.0,61.151,61.2829,61.151,61.2829,1500.0
2021-04-08 11:05:00,74.22,74.3,74.22,74.3,815.0,61.2087,61.2747,61.2087,61.2747,815.0
2021-04-08 11:10:00,74.29,74.49,74.29,74.49,504.0,61.2665,61.4314,61.2665,61.4314,504.0
2021-04-08 11:15:00,74.53,74.79,74.53,74.6,818.0,61.4644,61.6788,61.4644,61.5221,818.0
2021-04-08 11:20:00,74.57,74.64,74.48,74.57,1000.0,61.4974,61.5551,61.4231,61.4974,1000.0
2021-04-08 11:25:00,74.56,74.56,74.56,74.56,200.0,61.4891,61.4891,61.4891,61.4891,200.0
2021-04-08 11:30:00,74.64,74.7,74.64,74.68,400.0,61.5551,61.6046,61.5551,61.5881,400.0
2021-04-08 11:35:00,74.8,75.1,74.8,75.1,2168.0,61.687,61.9345,61.687,61.9345,2168.0
2021-04-08 11:40:00,75.05,75.2,75.05,75.2,1077.0,61.8932,62.0169,61.8932,62.0169,1077.0
2021-04-08 11:45:00,75.18,75.18,75.15,75.15,2071.0,62.0004,62.0004,61.9757,61.9757,2071.0
2021-04-08 11:50:00,74.95,75.02,74.95,75.02,1100.0,61.8108,61.8685,61.8108,61.8685,1100.0
2021-04-08 11:55:00,75.18,75.18,75.18,75.18,100.0,62.0004,62.0004,62.0004,62.0004,100.0
2021-04-08 12:00:00,75.24,75.24,75.13,75.13,400.0,62.0499,62.0499,61.9592,61.9592,400.0
2021-04-08 12:05:00,75.24,75.24,75.24,75.24,100.0,62.0499,62.0499,62.0499,62.0499,100.0
2021-04-08 12:10:00,75.28,75.29,75.26,75.26,400.0,62.0829,62.0911,62.0664,62.0664,400.0
2021-04-08 12:15:00,75.42,75.43,75.42,75.43,200.0,62.1984,62.2066,62.1984,62.2066,200.0
2021-04-08 12:20:00,75.37,75.37,75.37,75.37,100.0,62.1571,62.1571,62.1571,62.1571,100.0
2021-04-08 12:25:00,75.41,75.41,75.35,75.35,700.0,62.1901,62.1901,62.1406,62.1406,700.0
2021-04-08 12:30:00,75.36,75.52,75.36,75.52,2245.0,62.1489,62.2808,62.1489,62.2808,2245.0
2021-04-08 12:35:00,75.44,75.5,75.44,75.44,403.0,62.2149,62.2643,62.2149,62.2149,403.0
2021-04-08 12:40:00,75.1,75.11,74.91,74.94,600.0,61.9345,61.9427,61.7778,61.8025,600.0
2021-04-08 12:45:00,74.9,75.05,74.9,75.05,905.0,61.7695,61.8932,61.7695,61.8932,905.0
2021-04-08 12:50:00,75.11,75.19,74.85,74.85,2400.0,61.9427,62.0087,61.7283,61.7283,2400.0
2021-04-08 12:55:00,74.85,75.09,74.85,75.02,1156.0,61.7283,61.9262,61.7283,61.8685,1156.0
2021-04-08 13:00:00,75.02,75.02,75.02,75.02,0.0,61.8685,61.8685,61.8685,61.8685,0.0
2021-04-08 13:05:00,74.89,74.92,74.89,74.92,200.0,61.7613,61.786,61.7613,61.786,200.0
2021-04-08 13:10:00,75.0,75.21,75.0,75.21,1600.0,61.852,62.0252,61.852,62.0252,1600.0
2021-04-08 13:15:00,75.11,75.11,75.11,75.11,100.0,61.9427,61.9427,61.9427,61.9427,100.0
2021-04-08 13:20:00,75.02,75.03,74.93,74.93,895.0,61.8685,61.8767,61.7943,61.7943,895.0
2021-04-08 13:25:00,74.92,74.92,74.69,74.69,500.0,61.786,61.786,61.5963,61.5963,500.0
2021-04-08 13:30:00,74.62,74.68,74.62,74.68,600.0,61.5386,61.5881,61.5386,61.5881,600.0
2021-04-08 13:35:00,74.68,74.68,74.68,74.68,0.0,61.5881,61.5881,61.5881,61.5881,0.0
2021-04-08 13:40:00,74.57,74.63,74.52,74.63,300.0,61.4974,61.5469,61.4561,61.5469,300.0
2021-04-08 13:45:00,74.63,74.63,74.63,74.63,0.0,61.5469,61.5469,61.5469,61.5469,0.0
2021-04-08 13:50:00,74.66,74.71,74.6,74.71,552.0,61.5716,61.6128,61.5221,61.6128,552.0
2021-04-08 13:55:00,74.7,74.7,74.7,74.7,100.0,61.6046,61.6046,61.6046,61.6046,100.0
2021-04-08 14:00:00,74.77,74.94,74.77,74.94,200.0,61.6623,61.8025,61.6623,61.8025,200.0
2021-04-08 14:05:00,74.94,74.94,74.94,74.94,0.0,61.8025,61.8025,61.8025,61.8025,0.0
2021-04-08 14:10:00,74.92,74.92,74.92,74.92,100.0,61.786,61.786,61.786,61.786,100.0
2021-04-08 14:15:00,74.93,74.93,74.88,74.88,300.0,61.7943,61.7943,61.753,61.753,300.0
2021-04-08 14:20:00,74.77,74.86,74.77,74.85,752.0,61.6623,61.7365,61.6623,61.7283,752.0
2021-04-08 14:25:00,74.88,74.88,74.8,74.8,400.0,61.753,61.753,61.687,61.687,400.0
2021-04-08 14:30:00,74.9,74.99,74.9,74.99,1646.0,61.7695,61.8437,61.7695,61.8437,1646.0
2021-04-08 14:35:00,74.94,75.04,74.94,75.01,1100.0,61.8025,61.885,61.8025,61.8602,1100.0
2021-04-08 14:40:00,75.04,75.06,74.94,74.98,2270.0,61.885,61.9015,61.8025,61.8355,2270.0
2021-04-08 14:45:00,74.97,74.98,74.96,74.98,623.0,61.8272,61.8355,61.819,61.8355,623.0
2021-04-08 14:50:00,75.01,75.03,74.99,75.03,919.0,61.8602,61.8767,61.8437,61.8767,919.0
2021-04-08 14:55:00,75.06,75.15,75.03,75.15,1751.0,61.9015,61.9757,61.8767,61.9757,1751.0
2021-04-08 15:00:00,75.25,75.25,75.2,75.2,300.0,62.0582,62.0582,62.0169,62.0169,300.0
2021-04-08 15:05:00,75.19,75.24,75.05,75.09,500.0,62.0087,62.0499,61.8932,61.9262,500.0
2021-04-08 15:10:00,75.1,75.1,75.1,75.1,100.0,61.9345,61.9345,61.9345,61.9345,100.0
2021-04-08 15:15:00,75.16,75.16,75.16,75.16,100.0,61.9839,61.9839,61.9839,61.9839,100.0
2021-04-08 15:20:00,74.96,75.0,74.96,75.0,300.0,61.819,61.852,61.819,61.852,300.0
2021-04-08 15:25:00,74.91,75.09,74.91,75.09,200.0,61.7778,61.9262,61.7778,61.9262,200.0
2021-04-08 15:30:00,75.12,75.12,74.92,74.97,600.0,61.951,61.951,61.786,61.8272,600.0
2021-04-08 15:35:00,75.04,75.04,74.91,74.94,859.0,61.885,61.885,61.7778,61.8025,859.0
2021-04-08 15:40:00,74.82,74.95,74.82,74.86,500.0,61.7035,61.8108,61.7035,61.7365,500.0
2021-04-08 15:45:00,74.91,75.03,74.9,75.01,1140.0,61.7778,61.8767,61.7695,61.8602,1140.0
2021-04-08 15:50:00,75.14,75.23,75.03,75.22,3877.0,61.9674,62.0417,61.8767,62.0334,3877.0
2021-04-08 15:55:00,75.25,75.28,75.19,75.21,3700.0,62.0582,62.0829,62.0087,62.0252,3700.0
2021-04-09 09:30:00,75.29,75.4,75.2,75.4,900.0,62.0911,62.1819,62.0169,62.1819,900.0
2021-04-09 09:35:00,75.75,76.04,75.75,75.97,835.0,62.4705,62.7097,62.4705,62.6519,835.0
2021-04-09 09:40:00,76.13,76.19,76.1,76.18,500.0,62.7839,62.8334,62.7591,62.8251,500.0
2021-04-09 09:45:00,76.12,76.12,75.9,75.93,1400.0,62.7756,62.7756,62.5942,62.619,1400.0
2021-04-09 09:50:00,76.04,76.51,76.03,76.48,2619.0,62.7097,63.0973,62.7014,63.0725,2619.0
2021-04-09 09:55:00,76.45,76.47,75.89,75.92,1500.0,63.0478,63.0643,62.586,62.6107,1500.0
2021-04-09 10:00:00,75.89,75.89,75.76,75.76,800.0,62.586,62.586,62.4788,62.4788,800.0
2021-04-09 10:05:00,75.81,75.99,75.59,75.59,1017.0,62.52,62.6684,62.3386,62.3386,1017.0
2021-04-09 10:10:00,75.51,75.51,75.3,75.3,618.0,62.2726,62.2726,62.0994,62.0994,618.0
2021-04-09 10:15:00,75.55,75.55,75.52,75.52,300.0,62.3056,62.3056,62.2808,62.2808,300.0
2021-04-09 10:20:00,75.38,75.45,75.3,75.3,700.0,62.1654,62.2231,62.0994,62.0994,700.0
2021-04-09 10:25:00,74.94,74.94,74.75,74.76,860.0,61.8025,61.8025,61.6458,61.6541,860.0
2021-04-09 10:30:00,74.97,75.0,74.89,75.0,400.0,61.8272,61.852,61.7613,61.852,400.0
2021-04-09 10:35:00,74.89,75.09,74.85,75.0,1025.0,61.7613,61.9262,61.7283,61.852,1025.0
2021-04-09 10:40:00,75.0,75.0,75.0,75.0,0.0,61.852,61.852,61.852,61.852,0.0
2021-04-09 10:45:00,74.92,74.94,74.8,74.92,1213.0,61.786,61.8025,61.687,61.786,1213.0
2021-04-09 10:50:00,75.11,75.21,75.11,75.16,800.0,61.9427,62.0252,61.9427,61.9839,800.0
2021-04-09 10:55:00,74.97,75.01,74.97,75.0,1367.0,61.8272,61.8602,61.8272,61.852,1367.0
2021-04-09 11:00:00,75.06,75.06,74.98,74.99,400.0,61.9015,61.9015,61.8355,61.8437,400.0
2021-04-09 11:05:00,74.92,74.98,74.91,74.97,700.0,61.786,61.8355,61.7778,61.8272,700.0
2021-04-09 11:10:00,75.12,75.12,75.12,75.12,200.0,61.951,61.951,61.951,61.951,200.0
2021-04-09 11:15:00,75.01,75.25,75.01,75.16,700.0,61.8602,62.0582,61.8602,61.9839,700.0
2021-04-09 11:20:00,75.06,75.08,74.73,74.73,800.0,61.9015,61.918,61.6293,61.6293,800.0
2021-04-09 11:25:00,74.77,74.96,74.77,74.96,400.0,61.6623,61.819,61.6623,61.819,400.0
2021-04-09 11:30:00,74.99,75.05,74.99,75.05,1014.0,61.8437,61.8932,61.8437,61.8932,1014.0
2021-04-09 11:35:00,75.03,75.07,75.03,75.07,1178.0,61.8767,61.9097,61.8767,61.9097,1178.0
2021-04-09 11:40:00,75.05,75.05,75.05,75.05,100.0,61.8932,61.8932,61.8932,61.8932,100.0
2021-04-09 11:45:00,75.15,75.22,75.15,75.21,404.0,61.9757,62.0334,61.9757,62.0252,404.0
2021-04-09 11:50:00,75.27,75.27,75.11,75.11,504.0,62.0747,62.0747,61.9427,61.9427,504.0
2021-04-09 11:55:00,75.02,75.05,74.88,74.9,600.0,61.8685,61.8932,61.753,61.7695,600.0
2021-04-09 12:00:00,74.86,74.86,74.43,74.43,800.0,61.7365,61.7365,61.3819,61.3819,800.0
2021-04-09 12:05:00,74.49,74.6,74.49,74.6,1304.0,61.4314,61.5221,61.4314,61.5221,1304.0
2021-04-09 12:10:00,74.52,74.52,74.36,74.36,904.0,61.4561,61.4561,61.3242,61.3242,904.0
2021-04-09 12:15:00,74.4,74.49,74.34,74.49,400.0,61.3572,61.4314,61.3077,61.4314,400.0
2021-04-09 12:20:00,74.51,74.51,74.44,74.44,300.0,61.4479,61.4479,61.3902,61.3902,300.0
2021-04-09 12:25:00,74.54,74.62,74.54,74.54,400.0,61.4726,61.5386,61.4726,61.4726,400.0
2021-04-09 12:30:00,74.57,74.7,74.41,74.57,1607.0,61.4974,61.6046,61.3654,61.4974,1607.0
2021-04-09 12:35:00,74.47,74.47,74.47,74.47,100.0,61.4149,61.4149,61.4149,61.4149,100.0
2021-04-09 12:40:00,74.56,74.76,74.56,74.76,200.0,61.4891,61.6541,61.4891,61.6541,200.0
2021-04-09 12:45:00,74.74,74.74,74.74,74.74,100.0,61.6376,61.6376,61.6376,61.6376,100.0
2021-04-09 12:50:00,74.56,74.56,74.56,74.56,2119.0,61.4891,61.4891,61.4891,61.4891,2119.0
2021-04-09 12:55:00,74.7,74.73,74.7,74.73,300.0,61.6046,61.6293,61.6046,61.6293,300.0
2021-04-09 13:00:00,74.68,74.72,74.68,74.72,200.0,61.5881,61.6211,61.5881,61.6211,200.0
2021-04-09 13:05:00,74.72,74.72,74.72,74.72,0.0,61.6211,61.6211,61.6211,61.6211,0.0
2021-04-09 13:10:00,74.71,74.71,74.71,74.71,100.0,61.6128,61.6128,61.6128,61.6128,100.0
2021-04-09 13:15:00,74.71,74.71,74.71,74.71,0.0,61.6128,61.6128,61.6128,61.6128,0.0
2021-04-09 13:20:00,74.71,74.71,74.71,74.71,0.0,61.6128,61.6128,61.6128,61.6128,0.0
2021-04-09 13:25:00,74.6,74.62,74.6,74.62,600.0,61.5221,61.5386,61.5221,61.5386,600.0
2021-04-09 13:30:00,74.4,74.4,74.34,74.34,600.0,61.3572,61.3572,61.3077,61.3077,600.0
2021-04-09 13:35:00,74.34,74.34,74.34,74.34,100.0,61.3077,61.3077,61.3077,61.3077,100.0
2021-04-09 13:40:00,74.28,74.28,74.15,74.15,697.0,61.2582,61.2582,61.151,61.151,697.0
2021-04-09 13:45:00,74.19,74.24,74.19,74.24,1070.0,61.184,61.2252,61.184,61.2252,1070.0
2021-04-09 13:50:00,74.28,74.28,74.19,74.19,500.0,61.2582,61.2582,61.184,61.184,500.0
2021-04-09 13:55:00,74.27,74.27,74.2,74.2,500.0,61.25,61.25,61.1922,61.1922,500.0
2021-04-09 14:00:00,74.16,74.26,74.15,74.23,600.0,61.1592,61.2417,61.151,61.217,600.0
2021-04-09 14:05:00,74.18,74.18,74.18,74.18,300.0,61.1757,61.1757,61.1757,61.1757,300.0
2021-04-09 14:10:00,74.22,74.31,74.1,74.31,1650.0,61.2087,61.2829,61.1098,61.2829,1650.0
2021-04-09 14:15:00,74.39,74.53,74.39,74.53,600.0,61.3489,61.4644,61.3489,61.4644,600.0
2021-04-09 14:20:00,74.58,74.65,74.58,74.64,300.0,61.5056,61.5633,61.5056,61.5551,300.0
2021-04-09 14:25:00,74.68,74.8,74.68,74.8,300.0,61.5881,61.687,61.5881,61.687,300.0
2021-04-09 14:30:00,74.85,74.85,74.68,74.68,300.0,61.7283,61.7283,61.5881,61.5881,300.0
2021-04-09 14:35:00,74.68,74.68,74.68,74.68,0.0,61.5881,61.5881,61.5881,61.5881,0.0
2021-04-09 14:40:00,74.66,74.75,74.66,74.75,300.0,61.5716,61.6458,61.5716,61.6458,300.0
2021-04-09 14:45:00,74.68,74.68,74.6,74.6,200.0,61.5881,61.5881,61.5221,61.5221,200.0
2021-04-09 14:50:00,74.58,74.58,74.58,74.58,100.0,61.5056,61.5056,61.5056,61.5056,100.0
2021-04-09 14:55:00,74.45,74.45,74.45,74.45,100.0,61.3984,61.3984,61.3984,61.3984,100.0
2021-04-09 15:00:00,74.57,74.57,74.53,74.53,300.0,61.4974,61.4974,61.4644,61.4644,300.0
2021-04-09 15:05:00,74.56,74.56,74.46,74.47,548.0,61.4891,61.4891,61.4067,61.4149,548.0
2021-04-09 15:10:00,74.49,74.49,74.49,74.49,100.0,61.4314,61.4314,61.4314,61.4314,100.0
2021-04-09 15:15:00,74.52,74.55,74.52,74.55,400.0,61.4561,61.4809,61.4561,61.4809,400.0
2021-04-09 15:20:00,74.56,74.69,74.56,74.69,800.0,61.4891,61.5963,61.4891,61.5963,800.0
2021-04-09 15:25:00,74.77,74.78,74.72,74.78,765.0,61.6623,61.6706,61.6211,61.6706,765.0
2021-04-09 15:30:00,74.73,74.83,74.71,74.71,700.0,61.6293,61.7118,61.6128,61.6128,700.0
2021-04-09 15:35:00,74.76,74.81,74.56,74.56,700.0,61.6541,61.6953,61.4891,61.4891,700.0
2021-04-09 15:40:00,74.59,74.62,74.43,74.47,1767.0,61.5139,61.5386,61.3819,61.4149,1767.0
2021-04-09 15:45:00,74.42,74.48,74.41,74.48,900.0,61.3737,61.4231,61.3654,61.4231,900.0
2021-04-09 15:50:00,74.52,74.72,74.44,74.72,3004.0,61.4561,61.6211,61.3902,61.6211,3004.0
2021-04-09 15:55:00,74.71,74.9,74.71,74.9,3859.0,61.6128,61.7695,61.6128,61.7695,3859.0
2021-04-12 09:30:00,75.66,76.29,75.66,76.24,5607.0,62.3963,62.9158,62.3963,62.8746,5607.0
2021-04-12 09:35:00,76.24,76.47,76.1,76.1,800.0,62.8746,63.0643,62.7591,62.7591,800.0
2021-04-12 09:40:00,76.2,76.2,75.38,75.45,3265.0,62.8416,62.8416,62.1654,62.2231,3265.0
2021-04-12 09:45:00,75.59,75.59,74.92,74.95,2235.0,62.3386,62.3386,61.786,61.8108,2235.0
2021-04-12 09:50:00,75.06,75.06,74.68,74.74,2178.0,61.9015,61.9015,61.5881,61.6376,2178.0
2021-04-12 09:55:00,74.77,74.77,74.5,74.63,1873.0,61.6623,61.6623,61.4396,61.5469,1873.0
2021-04-12 10:00:00,74.9,75.2,74.9,75.08,1780.0,61.7695,62.0169,61.7695,61.918,1780.0
2021-04-12 10:05:00,74.95,75.32,74.93,75.3,1900.0,61.8108,62.1159,61.7943,62.0994,1900.0
2021-04-12 10:10:00,75.11,75.24,75.04,75.24,3700.0,61.9427,62.0499,61.885,62.0499,3700.0
2021-04-12 10:15:00,75.21,75.3,75.17,75.26,1200.0,62.0252,62.0994,61.9922,62.0664,1200.0
2021-04-12 10:20:00,75.12,75.2,75.01,75.19,2000.0,61.951,62.0169,61.8602,62.0087,2000.0
2021-04-12 10:25:00,75.15,75.24,75.05,75.16,1200.0,61.9757,62.0499,61.8932,61.9839,1200.0
2021-04-12 10:30:00,75.16,75.16,75.03,75.07,400.0,61.9839,61.9839,61.8767,61.9097,400.0
2021-04-12 10:35:00,75.03,75.07,74.66,74.72,500.0,61.8767,61.9097,61.5716,61.6211,500.0
2021-04-12 10:40:00,74.72,74.77,74.63,74.77,1570.0,61.6211,61.6623,61.5469,61.6623,1570.0
2021-04-12 10:45:00,74.64,74.72,74.52,74.61,2100.0,61.5551,61.6211,61.4561,61.5304,2100.0
2021-04-12 10:50:00,74.57,74.58,74.38,74.5,1400.0,61.4974,61.5056,61.3407,61.4396,1400.0
2021-04-12 10:55:00,74.45,74.45,74.34,74.39,500.0,61.3984,61.3984,61.3077,61.3489,500.0
2021-04-12 11:00:00,74.3,74.3,74.01,74.02,700.0,61.2747,61.2747,61.0355,61.0438,700.0
2021-04-12 11:05:00,74.1,74.11,73.78,73.78,900.0,61.1098,61.118,60.8459,60.8459,900.0
2021-04-12 11:10:00,73.73,74.02,73.73,73.95,700.0,60.8046,61.0438,60.8046,60.9861,700.0
2021-04-12 11:15:00,74.1,74.21,73.94,74.21,1670.0,61.1098,61.2005,60.9778,61.2005,1670.0
2021-04-12 11:20:00,74.16,74.18,74.15,74.18,400.0,61.1592,61.1757,61.151,61.1757,400.0
2021-04-12 11:25:00,74.1,74.11,73.96,74.04,1349.0,61.1098,61.118,60.9943,61.0603,1349.0
2021-04-12 11:30:00,74.19,74.19,74.08,74.12,700.0,61.184,61.184,61.0933,61.1263,700.0
2021-04-12 11:35:00,74.1,74.1,74.05,74.06,3032.0,61.1098,61.1098,61.0685,61.0768,3032.0
2021-04-12 11:40:00,74.04,74.18,74.02,74.02,505.0,61.0603,61.1757,61.0438,61.0438,505.0
2021-04-12 11:45:00,73.94,73.94,73.94,73.94,100.0,60.9778,60.9778,60.9778,60.9778,100.0
2021-04-12 11:50:00,74.05,74.05,73.98,73.99,538.0,61.0685,61.0685,61.0108,61.019,538.0
2021-04-12 11:55:00,74.0,74.09,73.98,73.98,500.0,61.0273,61.1015,61.0108,61.0108,500.0
2021-04-12 12:00:00,73.82,73.85,73.82,73.85,3025.0,60.8788,60.9036,60.8788,60.9036,3025.0
2021-04-12 12:05:00,73.82,73.99,73.82,73.91,500.0,60.8788,61.019,60.8788,60.9531,500.0
2021-04-12 12:10:00,73.93,74.03,73.93,73.96,1307.0,60.9696,61.052,60.9696,60.9943,1307.0
2021-04-12 12:15:00,73.96,73.96,73.96,73.96,0.0,60.9943,60.9943,60.9943,60.9943,0.0
2021-04-12 12:20:00,73.96,73.96,73.96,73.96,0.0,60.9943,60.9943,60.9943,60.9943,0.0
2021-04-12 12:25:00,73.96,73.96,73.96,73.96,0.0,60.9943,60.9943,60.9943,60.9943,0.0
2021-04-12 12:30:00,74.0,74.1,74.0,74.1,400.0,61.0273,61.1098,61.0273,61.1098,400.0
2021-04-12 12:35:00,74.1,74.1,74.08,74.08,600.0,61.1098,61.1098,61.0933,61.0933,600.0
2021-04-12 12:40:00,74.12,74.12,74.12,74.12,200.0,61.1263,61.1263,61.1263,61.1263,200.0
2021-04-12 12:45:00,74.1,74.22,74.1,74.22,306.0,61.1098,61.2087,61.1098,61.2087,306.0
2021-04-12 12:50:00,74.09,74.09,74.09,74.09,100.0,61.1015,61.1015,61.1015,61.1015,100.0
2021-04-12 12:55:00,74.07,74.07,73.99,73.99,640.0,61.085,61.085,61.019,61.019,640.0
2021-04-12 13:00:00,73.93,73.93,73.89,73.89,300.0,60.9696,60.9696,60.9366,60.9366,300.0
2021-04-12 13:05:00,73.98,73.98,73.98,73.98,100.0,61.0108,61.0108,61.0108,61.0108,100.0
2021-04-12 13:10:00,73.77,73.77,73.77,73.77,100.0,60.8376,60.8376,60.8376,60.8376,100.0
2021-04-12 13:15:00,73.68,73.68,73.68,73.68,300.0,60.7634,60.7634,60.7634,60.7634,300.0
2021-04-12 13:20:00,73.7,73.7,73.7,73.7,1600.0,60.7799,60.7799,60.7799,60.7799,1600.0
2021-04-12 13:25:00,73.82,73.82,73.78,73.78,400.0,60.8788,60.8788,60.8459,60.8459,400.0
2021-04-12 13:30:00,73.74,73.75,73.74,73.75,391.0,60.8129,60.8211,60.8129,60.8211,391.0
2021-04-12 13:35:00,73.7,73.7,73.7,73.7,100.0,60.7799,60.7799,60.7799,60.7799,100.0
2021-04-12 13:40:00,73.49,73.5,73.49,73.5,300.0,60.6067,60.6149,60.6067,60.6149,300.0
2021-04-12 13:45:00,73.63,73.64,73.63,73.64,200.0,60.7222,60.7304,60.7222,60.7304,200.0
2021-04-12 13:50:00,73.54,73.55,73.53,73.55,300.0,60.6479,60.6562,60.6397,60.6562,300.0
2021-04-12 13:55:00,73.53,73.58,73.53,73.56,300.0,60.6397,60.6809,60.6397,60.6644,300.0
2021-04-12 14:00:00,73.37,73.37,73.37,73.37,415.0,60.5077,60.5077,60.5077,60.5077,415.0
2021-04-12 14:05:00,73.3,73.31,73.3,73.31,400.0,60.45,60.4583,60.45,60.4583,400.0
2021-04-12 14:10:00,73.64,73.64,73.64,73.64,100.0,60.7304,60.7304,60.7304,60.7304,100.0
2021-04-12 14:15:00,73.59,73.65,73.59,73.65,300.0,60.6892,60.7387,60.6892,60.7387,300.0
2021-04-12 14:20:00,73.72,73.84,73.72,73.84,790.0,60.7964,60.8953,60.7964,60.8953,790.0
2021-04-12 14:25:00,73.84,73.84,73.84,73.84,0.0,60.8953,60.8953,60.8953,60.8953,0.0
2021-04-12 14:30:00,73.9,73.9,73.9,73.9,100.0,60.9448,60.9448,60.9448,60.9448,100.0
2021-04-12 14:35:00,73.76,73.76,73.76,73.76,200.0,60.8294,60.8294,60.8294,60.8294,200.0
2021-04-12 14:40:00,73.85,73.87,73.8,73.85,900.0,60.9036,60.9201,60.8624,60.9036,900.0
2021-04-12 14:45:00,73.82,73.93,73.82,73.89,600.0,60.8788,60.9696,60.8788,60.9366,600.0
2021-04-12 14:50:00,73.92,74.03,73.82,74.03,1860.0,60.9613,61.052,60.8788,61.052,1860.0
2021-04-12 14:55:00,73.93,73.93,73.84,73.84,2206.0,60.9696,60.9696,60.8953,60.8953,2206.0
2021-04-12 15:00:00,73.85,73.9,73.79,73.9,2258.0,60.9036,60.9448,60.8541,60.9448,2258.0
2021-04-12 15:05:00,73.89,73.91,73.81,73.81,1062.0,60.9366,60.9531,60.8706,60.8706,1062.0
2021-04-12 15:10:00,73.83,73.94,73.83,73.9,1514.0,60.8871,60.9778,60.8871,60.9448,1514.0
2021-04-12 15:15:00,73.87,73.87,73.86,73.87,400.0,60.9201,60.9201,60.9118,60.9201,400.0
2021-04-12 15:20:00,73.86,74.12,73.86,74.1,2533.0,60.9118,61.1263,60.9118,61.1098,2533.0
2021-04-12 15:25:00,74.1,74.1,73.93,74.0,1100.0,61.1098,61.1098,60.9696,61.0273,1100.0
2021-04-12 15:30:00,73.96,74.0,73.94,74.0,700.0,60.9943,61.0273,60.9778,61.0273,700.0
2021-04-12 15:35:00,73.94,74.05,73.92,74.05,1537.0,60.9778,61.0685,60.9613,61.0685,1537.0
2021-04-12 15:40:00,73.94,73.94,73.78,73.9,1536.0,60.9778,60.9778,60.8459,60.9448,1536.0
2021-04-12 15:45:00,73.89,73.89,73.73,73.73,700.0,60.9366,60.9366,60.8046,60.8046,700.0
2021-04-12 15:50:00,73.88,74.0,73.87,73.96,2500.0,60.9283,61.0273,60.9201,60.9943,2500.0
2021-04-12 15:55:00,73.96,73.96,73.8,73.91,2000.0,60.9943,60.9943,60.8624,60.9531,2000.0
2021-04-13 09:30:00,74.16,75.26,74.16,75.11,3884.0,61.1592,62.0664,61.1592,61.9427,3884.0
2021-04-13 09:35:00,74.98,75.07,74.48,74.48,3176.0,61.8355,61.9097,61.4231,61.4231,3176.0
2021-04-13 09:40:00,74.31,74.81,74.06,74.7,1950.0,61.2829,61.6953,61.0768,61.6046,1950.0
2021-04-13 09:45:00,74.79,74.79,74.55,74.56,1412.0,61.6788,61.6788,61.4809,61.4891,1412.0
2021-04-13 09:50:00,74.74,75.03,74.62,74.95,1900.0,61.6376,61.8767,61.5386,61.8108,1900.0
2021-04-13 09:55:00,75.03,75.25,74.88,75.09,2100.0,61.8767,62.0582,61.753,61.9262,2100.0
2021-04-13 10:00:00,75.21,75.95,75.13,75.89,4515.0,62.0252,62.6354,61.9592,62.586,4515.0
2021-04-13 10:05:00,75.77,75.8,75.34,75.34,4929.0,62.487,62.5117,62.1324,62.1324,4929.0
2021-04-13 10:10:00,75.17,75.17,74.93,75.0,1400.0,61.9922,61.9922,61.7943,61.852,1400.0
2021-04-13 10:15:00,74.94,75.15,74.94,75.14,1165.0,61.8025,61.9757,61.8025,61.9674,1165.0
2021-04-13 10:20:00,75.02,75.18,75.02,75.18,500.0,61.8685,62.0004,61.8685,62.0004,500.0
2021-04-13 10:25:00,75.3,75.95,75.3,75.94,3844.0,62.0994,62.6354,62.0994,62.6272,3844.0
2021-04-13 10:30:00,76.0,76.5,75.99,76.48,8196.0,62.6767,63.089,62.6684,63.0725,8196.0
2021-04-13 10:35:00,76.65,76.72,76.14,76.15,4496.0,63.2127,63.2705,62.7921,62.8004,4496.0
2021-04-13 10:40:00,76.01,76.11,75.83,76.11,4583.0,62.6849,62.7674,62.5365,62.7674,4583.0
2021-04-13 10:45:00,76.09,76.12,75.75,75.76,1606.0,62.7509,62.7756,62.4705,62.4788,1606.0
2021-04-13 10:50:00,75.57,75.86,75.52,75.86,1225.0,62.3221,62.5612,62.2808,62.5612,1225.0
2021-04-13 10:55:00,75.68,76.01,75.68,76.01,2282.0,62.4128,62.6849,62.4128,62.6849,2282.0
2021-04-13 11:00:00,76.01,76.01,76.01,76.01,100.0,62.6849,62.6849,62.6849,62.6849,100.0
2021-04-13 11:05:00,76.17,76.17,76.13,76.13,500.0,62.8169,62.8169,62.7839,62.7839,500.0
2021-04-13 11:10:00,76.22,76.22,76.07,76.17,500.0,62.8581,62.8581,62.7344,62.8169,500.0
2021-04-13 11:15:00,76.22,76.27,75.98,75.98,1100.0,62.8581,62.8993,62.6602,62.6602,1100.0
2021-04-13 11:20:00,75.88,75.88,75.88,75.88,100.0,62.5777,62.5777,62.5777,62.5777,100.0
2021-04-13 11:25:00,75.83,75.95,75.83,75.95,500.0,62.5365,62.6354,62.5365,62.6354,500.0
2021-04-13 11:30:00,75.99,75.99,75.99,75.99,100.0,62.6684,62.6684,62.6684,62.6684,100.0
2021-04-13 11:35:00,76.0,76.0,76.0,76.0,600.0,62.6767,62.6767,62.6767,62.6767,600.0
2021-04-13 11:40:00,76.01,76.03,75.9,76.03,600.0,62.6849,62.7014,62.5942,62.7014,600.0
2021-04-13 11:45:00,76.01,76.01,75.89,75.98,600.0,62.6849,62.6849,62.586,62.6602,600.0
2021-04-13 11:50:00,75.99,76.13,75.99,76.13,500.0,62.6684,62.7839,62.6684,62.7839,500.0
2021-04-13 11:55:00,76.28,76.28,76.09,76.09,900.0,62.9076,62.9076,62.7509,62.7509,900.0
2021-04-13 12:00:00,76.41,76.64,76.41,76.64,2902.0,63.0148,63.2045,63.0148,63.2045,2902.0
2021-04-13 12:05:00,76.74,76.74,76.56,76.56,300.0,63.287,63.287,63.1385,63.1385,300.0
2021-04-13 12:10:00,76.35,76.35,76.35,76.35,100.0,62.9653,62.9653,62.9653,62.9653,100.0
2021-04-13 12:15:00,76.35,76.41,76.3,76.3,600.0,62.9653,63.0148,62.9241,62.9241,600.0
2021-04-13 12:20:00,75.9,75.9,75.9,75.9,100.0,62.5942,62.5942,62.5942,62.5942,100.0
2021-04-13 12:25:00,75.93,75.93,75.82,75.82,500.0,62.619,62.619,62.5282,62.5282,500.0
2021-04-13 12:30:00,75.81,75.97,75.81,75.97,600.0,62.52,62.6519,62.52,62.6519,600.0
2021-04-13 12:35:00,75.97,75.97,75.97,75.97,0.0,62.6519,62.6519,62.6519,62.6519,0.0
2021-04-13 12:40:00,75.64,75.65,75.53,75.65,1200.0,62.3798,62.388,62.2891,62.388,1200.0
2021-04-13 12:45:00,75.52,75.52,75.43,75.46,1718.0,62.2808,62.2808,62.2066,62.2313,1718.0
2021-04-13 12:50:00,75.45,75.45,75.38,75.38,982.0,62.2231,62.2231,62.1654,62.1654,982.0
2021-04-13 12:55:00,75.4,75.41,75.35,75.41,1000.0,62.1819,62.1901,62.1406,62.1901,1000.0
2021-04-13 13:00:00,75.44,75.45,75.27,75.27,900.0,62.2149,62.2231,62.0747,62.0747,900.0
2021-04-13 13:05:00,75.29,75.32,75.29,75.32,200.0,62.0911,62.1159,62.0911,62.1159,200.0
2021-04-13 13:10:00,75.33,75.33,75.33,75.33,100.0,62.1241,62.1241,62.1241,62.1241,100.0
2021-04-13 13:15:00,75.22,75.22,75.14,75.14,772.0,62.0334,62.0334,61.9674,61.9674,772.0
2021-04-13 13:20:00,75.22,75.26,75.22,75.26,600.0,62.0334,62.0664,62.0334,62.0664,600.0
2021-04-13 13:25:00,75.27,75.31,75.22,75.31,500.0,62.0747,62.1076,62.0334,62.1076,500.0
2021-04-13 13:30:00,75.46,75.5,75.41,75.41,1200.0,62.2313,62.2643,62.1901,62.1901,1200.0
2021-04-13 13:35:00,75.44,75.44,75.31,75.31,400.0,62.2149,62.2149,62.1076,62.1076,400.0
2021-04-13 13:40:00,75.41,75.41,75.41,75.41,100.0,62.1901,62.1901,62.1901,62.1901,100.0
2021-04-13 13:45:00,75.42,75.53,75.41,75.53,800.0,62.1984,62.2891,62.1901,62.2891,800.0
2021-04-13 13:50:00,75.57,75.57,75.53,75.53,900.0,62.3221,62.3221,62.2891,62.2891,900.0
2021-04-13 13:55:00,75.54,75.56,75.54,75.56,334.0,62.2973,62.3138,62.2973,62.3138,334.0
2021-04-13 14:00:00,75.62,75.78,75.62,75.72,1824.0,62.3633,62.4952,62.3633,62.4458,1824.0
2021-04-13 14:05:00,75.78,75.82,75.75,75.79,1686.0,62.4952,62.5282,62.4705,62.5035,1686.0
2021-04-13 14:10:00,75.87,75.87,75.79,75.79,300.0,62.5695,62.5695,62.5035,62.5035,300.0
2021-04-13 14:15:00,75.68,75.75,75.67,75.75,1600.0,62.4128,62.4705,62.4045,62.4705,1600.0
2021-04-13 14:20:00,75.7,75.78,75.7,75.7,940.0,62.4293,62.4952,62.4293,62.4293,940.0
2021-04-13 14:25:00,75.72,75.78,75.71,75.71,500.0,62.4458,62.4952,62.4375,62.4375,500.0
2021-04-13 14:30:00,75.78,75.85,75.71,75.71,1986.0,62.4952,62.553,62.4375,62.4375,1986.0
2021-04-13 14:35:00,75.71,75.71,75.64,75.66,300.0,62.4375,62.4375,62.3798,62.3963,300.0
2021-04-13 14:40:00,75.72,75.72,75.64,75.64,500.0,62.4458,62.4458,62.3798,62.3798,500.0
2021-04-13 14:45:00,75.55,75.61,75.55,75.57,1034.0,62.3056,62.3551,62.3056,62.3221,1034.0
2021-04-13 14:50:00,75.6,75.6,75.54,75.54,630.0,62.3468,62.3468,62.2973,62.2973,630.0
2021-04-13 14:55:00,75.53,75.56,75.48,75.56,1000.0,62.2891,62.3138,62.2478,62.3138,1000.0
2021-04-13 15:00:00,75.54,75.66,75.52,75.66,1166.0,62.2973,62.3963,62.2808,62.3963,1166.0
2021-04-13 15:05:00,75.71,75.79,75.71,75.79,1034.0,62.4375,62.5035,62.4375,62.5035,1034.0
2021-04-13 15:10:00,75.82,75.83,75.78,75.81,1601.0,62.5282,62.5365,62.4952,62.52,1601.0
2021-04-13 15:15:00,75.88,75.88,75.68,75.68,1970.0,62.5777,62.5777,62.4128,62.4128,1970.0
2021-04-13 15:20:00,75.82,75.9,75.79,75.9,3521.0,62.5282,62.5942,62.5035,62.5942,3521.0
2021-04-13 15:25:00,75.91,75.91,75.76,75.76,2001.0,62.6025,62.6025,62.4788,62.4788,2001.0
2021-04-13 15:30:00,75.74,75.86,75.71,75.71,4544.0,62.4623,62.5612,62.4375,62.4375,4544.0
2021-04-13 15:35:00,75.73,75.8,75.68,75.73,3633.0,62.454,62.5117,62.4128,62.454,3633.0
2021-04-13 15:40:00,75.68,75.74,75.64,75.69,3000.0,62.4128,62.4623,62.3798,62.421,3000.0
2021-04-13 15:45:00,75.69,75.74,75.64,75.73,1900.0,62.421,62.4623,62.3798,62.454,1900.0
2021-04-13 15:50:00,75.7,75.84,75.67,75.77,4557.0,62.4293,62.5447,62.4045,62.487,4557.0
2021-04-13 15:55:00,75.79,75.83,75.73,75.74,3100.0,62.5035,62.5365,62.454,62.4623,3100.0
2021-04-14 09:30:00,77.05,78.5,77.05,78.4,2520.0,63.5426,64.7384,63.5426,64.6559,2520.0
2021-04-14 09:35:00,78.47,78.6,78.36,78.55,1699.0,64.7137,64.8209,64.623,64.7796,1699.0
2021-04-14 09:40:00,78.48,78.48,77.6,77.96,700.0,64.7219,64.7219,63.9962,64.2931,700.0
2021-04-14 09:45:00,77.91,78.18,77.88,77.96,500.0,64.2518,64.4745,64.2271,64.2931,500.0
2021-04-14 09:50:00,78.13,78.39,78.13,78.22,1436.0,64.4333,64.6477,64.4333,64.5075,1436.0
2021-04-14 09:55:00,78.16,78.36,78.09,78.3,1831.0,64.458,64.623,64.4003,64.5735,1831.0
2021-04-14 10:00:00,78.2,78.79,78.2,78.75,1460.0,64.491,64.9776,64.491,64.9446,1460.0
2021-04-14 10:05:00,78.79,79.05,78.7,78.7,1400.0,64.9776,65.192,64.9034,64.9034,1400.0
2021-04-14 10:10:00,78.72,78.96,78.72,78.85,1600.0,64.9198,65.1178,64.9198,65.0271,1600.0
2021-04-14 10:15:00,78.53,78.97,78.53,78.96,3981.0,64.7632,65.126,64.7632,65.1178,3981.0
2021-04-14 10:20:00,78.9,78.94,78.64,78.64,3864.0,65.0683,65.1013,64.8539,64.8539,3864.0
2021-04-14 10:25:00,78.64,78.66,78.54,78.56,1500.0,64.8539,64.8704,64.7714,64.7879,1500.0
2021-04-14 10:30:00,78.64,79.5,78.64,79.45,4122.0,64.8539,65.5631,64.8539,65.5219,4122.0
2021-04-14 10:35:00,79.59,79.84,79.43,79.84,2000.0,65.6373,65.8435,65.5054,65.8435,2000.0
2021-04-14 10:40:00,79.98,80.0,79.65,79.9,15973.0,65.959,65.9755,65.6868,65.893,15973.0
2021-04-14 10:45:00,79.97,80.33,79.9,80.08,5930.0,65.9507,66.2476,65.893,66.0414,5930.0
2021-04-14 10:50:00,80.12,80.31,80.12,80.29,3205.0,66.0744,66.2311,66.0744,66.2146,3205.0
2021-04-14 10:55:00,80.32,80.57,80.28,80.47,2766.0,66.2394,66.4455,66.2064,66.3631,2766.0
2021-04-14 11:00:00,80.24,80.29,80.08,80.17,800.0,66.1734,66.2146,66.0414,66.1157,800.0
2021-04-14 11:05:00,80.25,80.25,79.63,79.74,16269.0,66.1816,66.1816,65.6703,65.761,16269.0
2021-04-14 11:10:00,79.7,79.9,79.7,79.9,300.0,65.728,65.893,65.728,65.893,300.0
2021-04-14 11:15:00,79.7,79.7,79.7,79.7,100.0,65.728,65.728,65.728,65.728,100.0
2021-04-14 11:20:00,79.7,80.19,79.7,80.19,6336.0,65.728,66.1321,65.728,66.1321,6336.0
2021-04-14 11:25:00,80.48,80.5,80.34,80.45,1500.0,66.3713,66.3878,66.2558,66.3466,1500.0
2021-04-14 11:30:00,80.4,80.93,80.38,80.91,2410.0,66.3053,66.7424,66.2888,66.7259,2410.0
2021-04-14 11:35:00,80.95,81.16,80.78,81.16,2650.0,66.7589,66.9321,66.6187,66.9321,2650.0
2021-04-14 11:40:00,81.15,81.41,81.07,81.16,1010.0,66.9239,67.1383,66.8579,66.9321,1010.0
2021-04-14 11:45:00,81.13,81.13,80.73,80.73,400.0,66.9074,66.9074,66.5775,66.5775,400.0
2021-04-14 11:50:00,80.67,80.83,80.65,80.82,1100.0,66.528,66.6599,66.5115,66.6517,1100.0
2021-04-14 11:55:00,80.77,80.9,80.55,80.65,2602.0,66.6105,66.7177,66.429,66.5115,2602.0
2021-04-14 12:00:00,80.59,80.73,80.45,80.69,800.0,66.462,66.5775,66.3466,66.5445,800.0
2021-04-14 12:05:00,80.67,80.94,80.67,80.91,824.0,66.528,66.7507,66.528,66.7259,824.0
2021-04-14 12:10:00,80.85,81.25,80.81,81.22,800.0,66.6764,67.0063,66.6435,66.9816,800.0
2021-04-14 12:15:00,80.92,80.98,80.92,80.98,200.0,66.7342,66.7837,66.7342,66.7837,200.0
2021-04-14 12:20:00,80.9,80.9,80.9,80.9,100.0,66.7177,66.7177,66.7177,66.7177,100.0
2021-04-14 12:25:00,80.87,80.87,80.77,80.87,700.0,66.6929,66.6929,66.6105,66.6929,700.0
2021-04-14 12:30:00,80.83,80.88,80.74,80.74,600.0,66.6599,66.7012,66.5857,66.5857,600.0
2021-04-14 12:35:00,80.57,80.88,80.57,80.88,600.0,66.4455,66.7012,66.4455,66.7012,600.0
2021-04-14 12:40:00,80.91,80.99,80.87,80.87,600.0,66.7259,66.7919,66.6929,66.6929,600.0
2021-04-14 12:45:00,80.88,80.89,80.78,80.78,300.0,66.7012,66.7094,66.6187,66.6187,300.0
2021-04-14 12:50:00,80.74,80.74,80.47,80.52,500.0,66.5857,66.5857,66.3631,66.4043,500.0
2021-04-14 12:55:00,80.53,80.6,80.46,80.5,615.0,66.4125,66.4703,66.3548,66.3878,615.0
2021-04-14 13:00:00,80.26,80.26,80.15,80.15,300.0,66.1899,66.1899,66.0992,66.0992,300.0
2021-04-14 13:05:00,80.42,80.43,80.42,80.43,200.0,66.3218,66.3301,66.3218,66.3301,200.0
2021-04-14 13:10:00,80.17,80.17,80.08,80.08,500.0,66.1157,66.1157,66.0414,66.0414,500.0
2021-04-14 13:15:00,80.15,80.4,80.15,80.4,300.0,66.0992,66.3053,66.0992,66.3053,300.0
2021-04-14 13:20:00,80.47,80.63,80.47,80.63,300.0,66.3631,66.495,66.3631,66.495,300.0
2021-04-14 13:25:00,80.62,80.62,80.46,80.46,614.0,66.4868,66.4868,66.3548,66.3548,614.0
2021-04-14 13:30:00,80.36,80.91,80.36,80.84,4845.0,66.2723,66.7259,66.2723,66.6682,4845.0
2021-04-14 13:35:00,80.74,80.74,80.44,80.45,685.0,66.5857,66.5857,66.3383,66.3466,685.0
2021-04-14 13:40:00,80.56,80.67,80.53,80.67,923.0,66.4373,66.528,66.4125,66.528,923.0
2021-04-14 13:45:00,80.74,80.81,80.73,80.8,400.0,66.5857,66.6435,66.5775,66.6352,400.0
2021-04-14 13:50:00,80.81,80.82,80.8,80.8,12800.0,66.6435,66.6517,66.6352,66.6352,12800.0
2021-04-14 13:55:00,80.84,80.84,80.53,80.53,1100.0,66.6682,66.6682,66.4125,66.4125,1100.0
2021-04-14 14:00:00,80.34,80.34,80.33,80.33,200.0,66.2558,66.2558,66.2476,66.2476,200.0
2021-04-14 14:05:00,80.08,80.08,80.08,80.08,100.0,66.0414,66.0414,66.0414,66.0414,100.0
2021-04-14 14:10:00,80.13,80.67,80.06,80.65,2600.0,66.0827,66.528,66.0249,66.5115,2600.0
2021-04-14 14:15:00,80.65,80.65,80.48,80.51,1200.0,66.5115,66.5115,66.3713,66.396,1200.0
2021-04-14 14:20:00,80.64,80.8,80.62,80.8,781.0,66.5033,66.6352,66.4868,66.6352,781.0
2021-04-14 14:25:00,80.78,80.89,80.66,80.89,2389.0,66.6187,66.7094,66.5198,66.7094,2389.0
2021-04-14 14:30:00,80.86,80.86,80.61,80.62,1200.0,66.6847,66.6847,66.4785,66.4868,1200.0
2021-04-14 14:35:00,80.68,80.76,80.58,80.65,1003.0,66.5362,66.6022,66.4538,66.5115,1003.0
2021-04-14 14:40:00,80.69,80.85,80.69,80.85,900.0,66.5445,66.6764,66.5445,66.6764,900.0
2021-04-14 14:45:00,80.89,80.89,80.75,80.75,900.0,66.7094,66.7094,66.594,66.594,900.0
2021-04-14 14:50:00,80.66,80.66,80.45,80.58,750.0,66.5198,66.5198,66.3466,66.4538,750.0
2021-04-14 14:55:00,80.58,80.58,80.3,80.3,1571.0,66.4538,66.4538,66.2229,66.2229,1571.0
2021-04-14 15:00:00,80.17,80.17,80.06,80.1,885.0,66.1157,66.1157,66.0249,66.0579,885.0
2021-04-14 15:05:00,80.0,80.09,79.89,79.89,900.0,65.9755,66.0497,65.8847,65.8847,900.0
2021-04-14 15:10:00,79.85,80.31,79.85,80.28,4111.0,65.8517,66.2311,65.8517,66.2064,4111.0
2021-04-14 15:15:00,80.24,80.42,80.24,80.29,700.0,66.1734,66.3218,66.1734,66.2146,700.0
2021-04-14 15:20:00,80.15,80.34,80.08,80.34,1300.0,66.0992,66.2558,66.0414,66.2558,1300.0
2021-04-14 15:25:00,80.32,80.34,80.22,80.22,3325.0,66.2394,66.2558,66.1569,66.1569,3325.0
2021-04-14 15:30:00,80.36,80.59,80.33,80.59,1107.0,66.2723,66.462,66.2476,66.462,1107.0
2021-04-14 15:35:00,80.4,80.52,80.28,80.49,1200.0,66.3053,66.4043,66.2064,66.3796,1200.0
2021-04-14 15:40:00,80.55,80.55,80.28,80.29,1104.0,66.429,66.429,66.2064,66.2146,1104.0
2021-04-14 15:45:00,80.33,80.43,80.25,80.25,2820.0,66.2476,66.3301,66.1816,66.1816,2820.0
2021-04-14 15:50:00,80.24,80.41,80.21,80.25,7342.0,66.1734,66.3136,66.1486,66.1816,7342.0
2021-04-14 15:55:00,80.1,80.4,80.1,80.4,7714.0,66.0579,66.3053,66.0579,66.3053,7714.0
2021-04-15 09:30:00,78.54,79.06,78.24,78.78,1166.0,64.7714,65.2002,64.524,64.9693,1166.0
2021-04-15 09:35:00,78.82,79.4,78.75,79.14,2420.0,65.0023,65.4806,64.9446,65.2662,2420.0
2021-04-15 09:40:00,78.79,78.92,78.61,78.65,800.0,64.9776,65.0848,64.8291,64.8621,800.0
2021-04-15 09:45:00,78.58,79.0,78.52,78.72,1000.0,64.8044,65.1508,64.7549,64.9198,1000.0
2021-04-15 09:50:00,78.59,78.91,78.51,78.85,989.0,64.8126,65.0765,64.7467,65.0271,989.0
2021-04-15 09:55:00,79.33,79.38,79.06,79.06,1000.0,65.4229,65.4641,65.2002,65.2002,1000.0
2021-04-15 10:00:00,78.93,79.2,78.93,79.17,400.0,65.093,65.3157,65.093,65.291,400.0
2021-04-15 10:05:00,78.84,78.84,78.6,78.81,1856.0,65.0188,65.0188,64.8209,64.9941,1856.0
2021-04-15 10:10:00,78.8,78.99,78.79,78.89,500.0,64.9858,65.1425,64.9776,65.06,500.0
2021-04-15 10:15:00,78.76,78.99,78.66,78.99,1207.0,64.9528,65.1425,64.8704,65.1425,1207.0
2021-04-15 10:20:00,79.19,79.62,79.18,79.62,1100.0,65.3075,65.6621,65.2992,65.6621,1100.0
2021-04-15 10:25:00,79.82,79.89,79.75,79.75,1100.0,65.827,65.8847,65.7693,65.7693,1100.0
2021-04-15 10:30:00,79.87,79.87,79.34,79.34,800.0,65.8682,65.8682,65.4312,65.4312,800.0
2021-04-15 10:35:00,79.34,79.34,79.11,79.11,300.0,65.4312,65.4312,65.2415,65.2415,300.0
2021-04-15 10:40:00,79.1,79.38,78.96,79.38,900.0,65.2332,65.4641,65.1178,65.4641,900.0
2021-04-15 10:45:00,79.37,79.38,79.26,79.26,700.0,65.4559,65.4641,65.3652,65.3652,700.0
2021-04-15 10:50:00,79.18,79.18,78.94,78.94,11000.0,65.2992,65.2992,65.1013,65.1013,11000.0
2021-04-15 10:55:00,78.95,79.46,78.95,79.46,4726.0,65.1095,65.5301,65.1095,65.5301,4726.0
2021-04-15 11:00:00,79.54,79.54,78.81,78.93,1200.0,65.5961,65.5961,64.9941,65.093,1200.0
2021-04-15 11:05:00,78.98,79.03,78.98,78.99,400.0,65.1343,65.1755,65.1343,65.1425,400.0
2021-04-15 11:10:00,78.85,78.88,78.85,78.86,400.0,65.0271,65.0518,65.0271,65.0353,400.0
2021-04-15 11:15:00,78.88,78.97,78.85,78.86,700.0,65.0518,65.126,65.0271,65.0353,700.0
2021-04-15 11:20:00,78.86,78.86,78.86,78.86,0.0,65.0353,65.0353,65.0353,65.0353,0.0
2021-04-15 11:25:00,78.8,78.8,78.62,78.62,600.0,64.9858,64.9858,64.8374,64.8374,600.0
2021-04-15 11:30:00,78.68,78.88,78.55,78.88,1706.0,64.8869,65.0518,64.7796,65.0518,1706.0
2021-04-15 11:35:00,78.64,78.81,78.64,78.81,200.0,64.8539,64.9941,64.8539,64.9941,200.0
2021-04-15 11:40:00,78.79,78.98,78.79,78.98,500.0,64.9776,65.1343,64.9776,65.1343,500.0
2021-04-15 11:45:00,78.88,78.9,78.77,78.77,500.0,65.0518,65.0683,64.9611,64.9611,500.0
2021-04-15 11:50:00,78.76,78.82,78.72,78.72,400.0,64.9528,65.0023,64.9198,64.9198,400.0
2021-04-15 11:55:00,78.82,78.9,78.81,78.85,1000.0,65.0023,65.0683,64.9941,65.0271,1000.0
2021-04-15 12:00:00,78.81,78.81,78.72,78.72,850.0,64.9941,64.9941,64.9198,64.9198,850.0
2021-04-15 12:05:00,78.81,78.94,78.79,78.79,400.0,64.9941,65.1013,64.9776,64.9776,400.0
2021-04-15 12:10:00,78.75,78.78,78.74,78.78,300.0,64.9446,64.9693,64.9363,64.9693,300.0
2021-04-15 12:15:00,78.78,78.78,78.78,78.78,0.0,64.9693,64.9693,64.9693,64.9693,0.0
2021-04-15 12:20:00,78.75,78.8,78.72,78.78,800.0,64.9446,64.9858,64.9198,64.9693,800.0
2021-04-15 12:25:00,78.73,78.75,78.66,78.67,1156.0,64.9281,64.9446,64.8704,64.8786,1156.0
2021-04-15 12:30:00,78.67,78.75,78.58,78.58,900.0,64.8786,64.9446,64.8044,64.8044,900.0
2021-04-15 12:35:00,78.58,78.58,78.5,78.52,300.0,64.8044,64.8044,64.7384,64.7549,300.0
2021-04-15 12:40:00,78.62,78.64,78.52,78.52,310.0,64.8374,64.8539,64.7549,64.7549,310.0
2021-04-15 12:45:00,78.5,78.5,78.33,78.33,856.0,64.7384,64.7384,64.5982,64.5982,856.0
2021-04-15 12:50:00,78.26,78.42,78.26,78.42,800.0,64.5405,64.6724,64.5405,64.6724,800.0
2021-04-15 12:55:00,78.34,78.34,78.24,78.27,400.0,64.6065,64.6065,64.524,64.5487,400.0
2021-04-15 13:00:00,78.3,78.3,78.21,78.25,500.0,64.5735,64.5735,64.4993,64.5322,500.0
2021-04-15 13:05:00,78.43,78.44,78.13,78.13,700.0,64.6807,64.6889,64.4333,64.4333,700.0
2021-04-15 13:10:00,77.98,77.98,77.98,77.98,100.0,64.3096,64.3096,64.3096,64.3096,100.0
2021-04-15 13:15:00,78.25,78.37,78.25,78.3,2198.0,64.5322,64.6312,64.5322,64.5735,2198.0
2021-04-15 13:20:00,78.34,78.39,78.34,78.39,200.0,64.6065,64.6477,64.6065,64.6477,200.0
2021-04-15 13:25:00,78.45,78.45,78.45,78.45,100.0,64.6972,64.6972,64.6972,64.6972,100.0
2021-04-15 13:30:00,78.38,78.53,78.38,78.53,600.0,64.6395,64.7632,64.6395,64.7632,600.0
2021-04-15 13:35:00,78.52,78.52,78.43,78.43,200.0,64.7549,64.7549,64.6807,64.6807,200.0
2021-04-15 13:40:00,78.41,78.41,78.41,78.41,100.0,64.6642,64.6642,64.6642,64.6642,100.0
2021-04-15 13:45:00,78.52,78.52,78.39,78.42,600.0,64.7549,64.7549,64.6477,64.6724,600.0
2021-04-15 13:50:00,78.53,78.6,78.53,78.6,300.0,64.7632,64.8209,64.7632,64.8209,300.0
2021-04-15 13:55:00,78.66,78.66,78.66,78.66,100.0,64.8704,64.8704,64.8704,64.8704,100.0
2021-04-15 14:00:00,78.93,78.93,78.93,78.93,100.0,65.093,65.093,65.093,65.093,100.0
2021-04-15 14:05:00,79.12,79.14,79.12,79.14,300.0,65.2497,65.2662,65.2497,65.2662,300.0
2021-04-15 14:10:00,78.9,78.9,78.7,78.7,200.0,65.0683,65.0683,64.9034,64.9034,200.0
2021-04-15 14:15:00,78.78,79.14,78.78,79.14,900.0,64.9693,65.2662,64.9693,65.2662,900.0
2021-04-15 14:20:00,79.04,79.28,79.0,79.28,400.0,65.1837,65.3817,65.1508,65.3817,400.0
2021-04-15 14:25:00,79.26,79.26,79.23,79.23,300.0,65.3652,65.3652,65.3404,65.3404,300.0
2021-04-15 14:30:00,79.36,79.43,79.36,79.43,700.0,65.4476,65.5054,65.4476,65.5054,700.0
2021-04-15 14:35:00,79.3,79.3,79.26,79.29,2407.0,65.3982,65.3982,65.3652,65.3899,2407.0
2021-04-15 14:40:00,79.22,79.22,79.15,79.16,300.0,65.3322,65.3322,65.2745,65.2827,300.0
2021-04-15 14:45:00,79.3,79.3,79.11,79.17,900.0,65.3982,65.3982,65.2415,65.291,900.0
2021-04-15 14:50:00,79.14,79.14,79.14,79.14,100.0,65.2662,65.2662,65.2662,65.2662,100.0
2021-04-15 14:55:00,79.17,79.17,79.06,79.07,800.0,65.291,65.291,65.2002,65.2085,800.0
2021-04-15 15:00:00,79.26,79.27,79.23,79.23,600.0,65.3652,65.3734,65.3404,65.3404,600.0
2021-04-15 15:05:00,79.31,79.37,79.23,79.23,800.0,65.4064,65.4559,65.3404,65.3404,800.0
2021-04-15 15:10:00,79.23,79.23,79.08,79.08,700.0,65.3404,65.3404,65.2167,65.2167,700.0
2021-04-15 15:15:00,79.06,79.06,78.95,79.01,600.0,65.2002,65.2002,65.1095,65.159,600.0
2021-04-15 15:20:00,79.06,79.06,78.76,78.77,2300.0,65.2002,65.2002,64.9528,64.9611,2300.0
2021-04-15 15:25:00,78.78,78.82,78.69,78.69,1200.0,64.9693,65.0023,64.8951,64.8951,1200.0
2021-04-15 15:30:00,78.74,78.9,78.73,78.79,1000.0,64.9363,65.0683,64.9281,64.9776,1000.0
2021-04-15 15:35:00,78.68,78.83,78.67,78.83,1800.0,64.8869,65.0106,64.8786,65.0106,1800.0
2021-04-15 15:40:00,78.8,78.89,78.8,78.84,1932.0,64.9858,65.06,64.9858,65.0188,1932.0
2021-04-15 15:45:00,78.98,79.1,78.94,78.97,1800.0,65.1343,65.2332,65.1013,65.126,1800.0
2021-04-15 15:50:00,79.0,79.1,78.95,78.96,3720.0,65.1508,65.2332,65.1095,65.1178,3720.0
2021-04-15 15:55:00,79.0,79.16,79.0,79.03,3500.0,65.1508,65.2827,65.1508,65.1755,3500.0
2021-04-16 09:30:00,79.28,79.33,78.92,79.25,1200.0,65.3817,65.4229,65.0848,65.3569,1200.0
2021-04-16 09:35:00,78.81,78.81,78.5,78.5,625.0,64.9941,64.9941,64.7384,64.7384,625.0
2021-04-16 09:40:00,78.52,78.54,78.32,78.44,850.0,64.7549,64.7714,64.59,64.6889,850.0
2021-04-16 09:45:00,78.37,78.76,78.16,78.16,2350.0,64.6312,64.9528,64.458,64.458,2350.0
2021-04-16 09:50:00,78.1,78.1,77.9,78.09,600.0,64.4085,64.4085,64.2436,64.4003,600.0
2021-04-16 09:55:00,78.25,78.49,78.14,78.14,1959.0,64.5322,64.7302,64.4415,64.4415,1959.0
2021-04-16 10:00:00,78.06,78.21,77.93,78.09,900.0,64.3755,64.4993,64.2683,64.4003,900.0
2021-04-16 10:05:00,78.03,78.03,77.82,77.82,1850.0,64.3508,64.3508,64.1776,64.1776,1850.0
2021-04-16 10:10:00,78.27,78.27,78.0,78.0,1532.0,64.5487,64.5487,64.3261,64.3261,1532.0
2021-04-16 10:15:00,77.91,77.92,77.7,77.7,1850.0,64.2518,64.2601,64.0787,64.0787,1850.0
2021-04-16 10:20:00,77.68,77.86,77.58,77.84,1300.0,64.0622,64.2106,63.9797,64.1941,1300.0
2021-04-16 10:25:00,77.79,77.99,77.77,77.99,500.0,64.1529,64.3178,64.1364,64.3178,500.0
2021-04-16 10:30:00,77.86,77.86,77.63,77.63,300.0,64.2106,64.2106,64.0209,64.0209,300.0
2021-04-16 10:35:00,77.49,78.08,77.49,78.08,920.0,63.9055,64.392,63.9055,64.392,920.0
2021-04-16 10:40:00,78.28,78.37,78.19,78.19,800.0,64.557,64.6312,64.4828,64.4828,800.0
2021-04-16 10:45:00,78.18,78.43,78.18,78.33,600.0,64.4745,64.6807,64.4745,64.5982,600.0
2021-04-16 10:50:00,78.25,78.26,78.25,78.26,200.0,64.5322,64.5405,64.5322,64.5405,200.0
2021-04-16 10:55:00,78.48,78.56,78.4,78.4,1600.0,64.7219,64.7879,64.6559,64.6559,1600.0
2021-04-16 11:00:00,78.49,78.61,78.44,78.59,500.0,64.7302,64.8291,64.6889,64.8126,500.0
2021-04-16 11:05:00,78.73,78.87,78.73,78.87,200.0,64.9281,65.0435,64.9281,65.0435,200.0
2021-04-16 11:10:00,78.79,78.84,78.7,78.84,850.0,64.9776,65.0188,64.9034,65.0188,850.0
2021-04-16 11:15:00,79.05,79.11,79.04,79.07,700.0,65.192,65.2415,65.1837,65.2085,700.0
2021-04-16 11:20:00,78.66,78.74,78.66,78.74,400.0,64.8704,64.9363,64.8704,64.9363,400.0
2021-04-16 11:25:00,78.6,78.6,78.56,78.56,200.0,64.8209,64.8209,64.7879,64.7879,200.0
2021-04-16 11:30:00,78.56,78.56,78.56,78.56,0.0,64.7879,64.7879,64.7879,64.7879,0.0
2021-04-16 11:35:00,78.71,78.71,78.67,78.67,303.0,64.9116,64.9116,64.8786,64.8786,303.0
2021-04-16 11:40:00,78.66,78.66,78.66,78.66,100.0,64.8704,64.8704,64.8704,64.8704,100.0
2021-04-16 11:45:00,78.46,78.46,78.46,78.46,100.0,64.7054,64.7054,64.7054,64.7054,100.0
2021-04-16 11:50:00,78.47,78.47,78.47,78.47,100.0,64.7137,64.7137,64.7137,64.7137,100.0
2021-04-16 11:55:00,78.39,78.39,78.39,78.39,100.0,64.6477,64.6477,64.6477,64.6477,100.0
2021-04-16 12:00:00,78.39,78.39,78.39,78.39,0.0,64.6477,64.6477,64.6477,64.6477,0.0
2021-04-16 12:05:00,78.45,78.45,78.35,78.35,500.0,64.6972,64.6972,64.6147,64.6147,500.0
2021-04-16 12:10:00,78.35,78.35,78.35,78.35,0.0,64.6147,64.6147,64.6147,64.6147,0.0
2021-04-16 12:15:00,78.35,78.35,78.35,78.35,0.0,64.6147,64.6147,64.6147,64.6147,0.0
2021-04-16 12:20:00,78.2,78.2,78.2,78.2,100.0,64.491,64.491,64.491,64.491,100.0
2021-04-16 12:25:00,78.31,78.31,78.31,78.31,100.0,64.5817,64.5817,64.5817,64.5817,100.0
2021-04-16 12:30:00,78.26,78.26,78.25,78.25,250.0,64.5405,64.5405,64.5322,64.5322,250.0
2021-04-16 12:35:00,78.25,78.25,78.25,78.25,0.0,64.5322,64.5322,64.5322,64.5322,0.0
2021-04-16 12:40:00,78.25,78.25,78.25,78.25,0.0,64.5322,64.5322,64.5322,64.5322,0.0
2021-04-16 12:45:00,78.32,78.42,78.32,78.42,300.0,64.59,64.6724,64.59,64.6724,300.0
2021-04-16 12:50:00,78.53,78.53,78.53,78.53,100.0,64.7632,64.7632,64.7632,64.7632,100.0
2021-04-16 12:55:00,78.53,78.53,78.53,78.53,0.0,64.7632,64.7632,64.7632,64.7632,0.0
2021-04-16 13:00:00,78.2,78.2,78.2,78.2,100.0,64.491,64.491,64.491,64.491,100.0
2021-04-16 13:05:00,78.2,78.2,78.2,78.2,0.0,64.491,64.491,64.491,64.491,0.0
2021-04-16 13:10:00,78.21,78.24,78.21,78.24,1031.0,64.4993,64.524,64.4993,64.524,1031.0
2021-04-16 13:15:00,78.15,78.24,78.15,78.17,600.0,64.4498,64.524,64.4498,64.4663,600.0
2021-04-16 13:20:00,78.21,78.21,78.11,78.18,500.0,64.4993,64.4993,64.4168,64.4745,500.0
2021-04-16 13:25:00,78.17,78.17,78.11,78.11,300.0,64.4663,64.4663,64.4168,64.4168,300.0
2021-04-16 13:30:00,78.23,78.23,78.21,78.21,300.0,64.5157,64.5157,64.4993,64.4993,300.0
2021-04-16 13:35:00,78.18,78.18,78.04,78.07,400.0,64.4745,64.4745,64.3591,64.3838,400.0
2021-04-16 13:40:00,78.17,78.17,78.0,78.0,300.0,64.4663,64.4663,64.3261,64.3261,300.0
2021-04-16 13:45:00,78.0,78.0,78.0,78.0,0.0,64.3261,64.3261,64.3261,64.3261,0.0
2021-04-16 13:50:00,78.07,78.07,78.0,78.0,300.0,64.3838,64.3838,64.3261,64.3261,300.0
2021-04-16 13:55:00,78.07,78.07,78.06,78.06,400.0,64.3838,64.3838,64.3755,64.3755,400.0
2021-04-16 14:00:00,78.06,78.26,78.0,78.26,857.0,64.3755,64.5405,64.3261,64.5405,857.0
2021-04-16 14:05:00,78.33,78.33,78.29,78.29,450.0,64.5982,64.5982,64.5652,64.5652,450.0
2021-04-16 14:10:00,78.21,78.21,78.0,78.0,500.0,64.4993,64.4993,64.3261,64.3261,500.0
2021-04-16 14:15:00,78.0,78.0,78.0,78.0,0.0,64.3261,64.3261,64.3261,64.3261,0.0
2021-04-16 14:20:00,78.06,78.06,78.06,78.06,100.0,64.3755,64.3755,64.3755,64.3755,100.0
2021-04-16 14:25:00,78.05,78.05,78.05,78.05,200.0,64.3673,64.3673,64.3673,64.3673,200.0
2021-04-16 14:30:00,78.06,78.06,78.06,78.06,100.0,64.3755,64.3755,64.3755,64.3755,100.0
2021-04-16 14:35:00,78.08,78.08,78.04,78.04,400.0,64.392,64.392,64.3591,64.3591,400.0
2021-04-16 14:40:00,78.06,78.06,78.06,78.06,100.0,64.3755,64.3755,64.3755,64.3755,100.0
2021-04-16 14:45:00,78.15,78.18,78.13,78.18,503.0,64.4498,64.4745,64.4333,64.4745,503.0
2021-04-16 14:50:00,78.11,78.16,78.11,78.16,300.0,64.4168,64.458,64.4168,64.458,300.0
2021-04-16 14:55:00,78.27,78.29,78.27,78.29,200.0,64.5487,64.5652,64.5487,64.5652,200.0
2021-04-16 15:00:00,78.29,78.29,78.29,78.29,0.0,64.5652,64.5652,64.5652,64.5652,0.0
2021-04-16 15:05:00,78.19,78.26,78.19,78.26,200.0,64.4828,64.5405,64.4828,64.5405,200.0
2021-04-16 15:10:00,78.26,78.26,78.26,78.26,0.0,64.5405,64.5405,64.5405,64.5405,0.0
2021-04-16 15:15:00,78.08,78.1,78.06,78.08,628.0,64.392,64.4085,64.3755,64.392,628.0
2021-04-16 15:20:00,78.06,78.18,78.05,78.08,900.0,64.3755,64.4745,64.3673,64.392,900.0
2021-04-16 15:25:00,78.08,78.19,78.08,78.19,600.0,64.392,64.4828,64.392,64.4828,600.0
2021-04-16 15:30:00,78.1,78.13,78.05,78.06,1100.0,64.4085,64.4333,64.3673,64.3755,1100.0
2021-04-16 15:35:00,78.05,78.07,77.97,77.98,1104.0,64.3673,64.3838,64.3013,64.3096,1104.0
2021-04-16 15:40:00,77.96,78.02,77.91,77.94,700.0,64.2931,64.3426,64.2518,64.2766,700.0
2021-04-16 15:45:00,77.96,77.96,77.73,77.8,2368.0,64.2931,64.2931,64.1034,64.1611,2368.0
2021-04-16 15:50:00,77.79,77.84,77.58,77.58,3982.0,64.1529,64.1941,63.9797,63.9797,3982.0
2021-04-16 15:55:00,77.58,77.67,77.55,77.63,2888.0,63.9797,64.0539,63.955,64.0209,2888.0
2021-04-19 09:30:00,77.79,78.49,77.72,78.43,2230.0,64.1529,64.7302,64.0952,64.6807,2230.0
2021-04-19 09:35:00,78.62,79.28,78.5,79.22,3650.0,64.8374,65.3817,64.7384,65.3322,3650.0
2021-04-19 09:40:00,79.1,79.31,79.09,79.17,1400.0,65.2332,65.4064,65.225,65.291,1400.0
2021-04-19 09:45:00,79.09,79.55,78.84,79.55,1604.0,65.225,65.6043,65.0188,65.6043,1604.0
2021-04-19 09:50:00,79.46,79.86,79.39,79.86,1600.0,65.5301,65.86,65.4724,65.86,1600.0
2021-04-19 09:55:00,79.63,79.74,79.56,79.74,800.0,65.6703,65.761,65.6126,65.761,800.0
2021-04-19 10:00:00,79.61,79.61,78.98,78.98,1700.0,65.6538,65.6538,65.1343,65.1343,1700.0
2021-04-19 10:05:00,78.85,78.87,78.58,78.76,1100.0,65.0271,65.0435,64.8044,64.9528,1100.0
2021-04-19 10:10:00,78.59,78.59,78.27,78.52,3100.0,64.8126,64.8126,64.5487,64.7549,3100.0
2021-04-19 10:15:00,78.46,78.63,78.44,78.44,1075.0,64.7054,64.8456,64.6889,64.6889,1075.0
2021-04-19 10:20:00,78.24,78.93,78.24,78.93,1400.0,64.524,65.093,64.524,65.093,1400.0
2021-04-19 10:25:00,78.76,79.15,78.76,79.15,700.0,64.9528,65.2745,64.9528,65.2745,700.0
2021-04-19 10:30:00,79.28,79.28,78.65,78.73,900.0,65.3817,65.3817,64.8621,64.9281,900.0
2021-04-19 10:35:00,78.77,78.89,78.33,78.34,1345.0,64.9611,65.06,64.5982,64.6065,1345.0
2021-04-19 10:40:00,78.2,78.2,78.0,78.01,1150.0,64.491,64.491,64.3261,64.3343,1150.0
2021-04-19 10:45:00,77.87,77.87,77.75,77.75,1950.0,64.2189,64.2189,64.1199,64.1199,1950.0
2021-04-19 10:50:00,77.69,77.7,77.57,77.68,1500.0,64.0704,64.0787,63.9714,64.0622,1500.0
2021-04-19 10:55:00,77.57,77.57,77.23,77.41,1105.0,63.9714,63.9714,63.6911,63.8395,1105.0
2021-04-19 11:00:00,77.3,77.47,77.3,77.46,400.0,63.7488,63.889,63.7488,63.8807,400.0
2021-04-19 11:05:00,77.31,77.46,77.31,77.39,300.0,63.757,63.8807,63.757,63.823,300.0
2021-04-19 11:10:00,77.24,77.24,77.08,77.11,2900.0,63.6993,63.6993,63.5673,63.5921,2900.0
2021-04-19 11:15:00,77.22,77.39,77.21,77.36,1124.0,63.6828,63.823,63.6746,63.7983,1124.0
2021-04-19 11:20:00,77.57,77.66,77.51,77.57,1699.0,63.9714,64.0457,63.922,63.9714,1699.0
2021-04-19 11:25:00,77.5,77.75,77.5,77.75,700.0,63.9137,64.1199,63.9137,64.1199,700.0
2021-04-19 11:30:00,77.92,78.17,77.89,77.99,2200.0,64.2601,64.4663,64.2354,64.3178,2200.0
2021-04-19 11:35:00,77.93,78.12,77.93,78.11,1185.0,64.2683,64.425,64.2683,64.4168,1185.0
2021-04-19 11:40:00,77.99,78.12,77.99,78.03,500.0,64.3178,64.425,64.3178,64.3508,500.0
2021-04-19 11:45:00,77.64,77.67,77.64,77.67,200.0,64.0292,64.0539,64.0292,64.0539,200.0
2021-04-19 11:50:00,77.93,77.93,77.93,77.93,100.0,64.2683,64.2683,64.2683,64.2683,100.0
2021-04-19 11:55:00,77.85,77.85,77.7,77.75,300.0,64.2024,64.2024,64.0787,64.1199,300.0
2021-04-19 12:00:00,77.77,77.86,77.77,77.86,500.0,64.1364,64.2106,64.1364,64.2106,500.0
2021-04-19 12:05:00,77.9,77.9,77.78,77.81,565.0,64.2436,64.2436,64.1446,64.1694,565.0
2021-04-19 12:10:00,78.04,78.16,78.04,78.09,800.0,64.3591,64.458,64.3591,64.4003,800.0
2021-04-19 12:15:00,78.06,78.08,78.01,78.05,900.0,64.3755,64.392,64.3343,64.3673,900.0
2021-04-19 12:20:00,77.99,78.0,77.94,77.94,500.0,64.3178,64.3261,64.2766,64.2766,500.0
2021-04-19 12:25:00,77.8,77.94,77.8,77.91,800.0,64.1611,64.2766,64.1611,64.2518,800.0
2021-04-19 12:30:00,77.74,77.75,77.53,77.65,1463.0,64.1116,64.1199,63.9385,64.0374,1463.0
2021-04-19 12:35:00,77.71,77.71,77.63,77.63,500.0,64.0869,64.0869,64.0209,64.0209,500.0
2021-04-19 12:40:00,77.67,77.67,77.61,77.61,500.0,64.0539,64.0539,64.0044,64.0044,500.0
2021-04-19 12:45:00,77.45,77.58,77.45,77.58,1000.0,63.8725,63.9797,63.8725,63.9797,1000.0
2021-04-19 12:50:00,77.73,78.0,77.73,77.98,700.0,64.1034,64.3261,64.1034,64.3096,700.0
2021-04-19 12:55:00,77.98,77.98,77.98,77.98,0.0,64.3096,64.3096,64.3096,64.3096,0.0
2021-04-19 13:00:00,77.68,77.87,77.68,77.87,600.0,64.0622,64.2189,64.0622,64.2189,600.0
2021-04-19 13:05:00,77.84,77.87,77.6,77.6,900.0,64.1941,64.2189,63.9962,63.9962,900.0
2021-04-19 13:10:00,77.62,77.62,77.44,77.44,1564.0,64.0127,64.0127,63.8642,63.8642,1564.0
2021-04-19 13:15:00,77.56,77.62,77.48,77.48,400.0,63.9632,64.0127,63.8972,63.8972,400.0
2021-04-19 13:20:00,77.53,77.61,77.53,77.61,300.0,63.9385,64.0044,63.9385,64.0044,300.0
2021-04-19 13:25:00,77.52,77.52,77.4,77.47,3370.0,63.9302,63.9302,63.8313,63.889,3370.0
2021-04-19 13:30:00,77.45,77.45,77.45,77.45,100.0,63.8725,63.8725,63.8725,63.8725,100.0
2021-04-19 13:35:00,77.45,77.45,77.45,77.45,0.0,63.8725,63.8725,63.8725,63.8725,0.0
2021-04-19 13:40:00,77.54,77.69,77.54,77.61,400.0,63.9467,64.0704,63.9467,64.0044,400.0
2021-04-19 13:45:00,77.5,77.74,77.5,77.7,1300.0,63.9137,64.1116,63.9137,64.0787,1300.0
2021-04-19 13:50:00,77.76,77.81,77.74,77.81,600.0,64.1281,64.1694,64.1116,64.1694,600.0
2021-04-19 13:55:00,77.7,77.7,77.64,77.64,200.0,64.0787,64.0787,64.0292,64.0292,200.0
2021-04-19 14:00:00,77.71,77.71,77.63,77.71,600.0,64.0869,64.0869,64.0209,64.0869,600.0
2021-04-19 14:05:00,77.77,77.77,77.68,77.68,200.0,64.1364,64.1364,64.0622,64.0622,200.0
2021-04-19 14:10:00,77.68,77.68,77.68,77.68,0.0,64.0622,64.0622,64.0622,64.0622,0.0
2021-04-19 14:15:00,77.68,77.68,77.68,77.68,0.0,64.0622,64.0622,64.0622,64.0622,0.0
2021-04-19 14:20:00,77.51,77.52,77.51,77.52,200.0,63.922,63.9302,63.922,63.9302,200.0
2021-04-19 14:25:00,77.68,77.69,77.53,77.53,700.0,64.0622,64.0704,63.9385,63.9385,700.0
2021-04-19 14:30:00,77.5,77.5,77.5,77.5,100.0,63.9137,63.9137,63.9137,63.9137,100.0
2021-04-19 14:35:00,77.56,77.56,77.3,77.35,1103.0,63.9632,63.9632,63.7488,63.79,1103.0
2021-04-19 14:40:00,77.38,77.4,77.38,77.4,300.0,63.8148,63.8313,63.8148,63.8313,300.0
2021-04-19 14:45:00,77.25,77.36,77.21,77.34,1000.0,63.7075,63.7983,63.6746,63.7818,1000.0
2021-04-19 14:50:00,77.35,77.36,77.3,77.36,300.0,63.79,63.7983,63.7488,63.7983,300.0
2021-04-19 14:55:00,77.36,77.36,77.24,77.24,200.0,63.7983,63.7983,63.6993,63.6993,200.0
2021-04-19 15:00:00,77.26,77.41,77.25,77.4,700.0,63.7158,63.8395,63.7075,63.8313,700.0
2021-04-19 15:05:00,77.41,77.59,77.41,77.52,800.0,63.8395,63.9879,63.8395,63.9302,800.0
2021-04-19 15:10:00,77.55,77.58,77.55,77.58,400.0,63.955,63.9797,63.955,63.9797,400.0
2021-04-19 15:15:00,77.54,77.54,77.2,77.2,700.0,63.9467,63.9467,63.6663,63.6663,700.0
2021-04-19 15:20:00,77.21,77.29,77.21,77.29,700.0,63.6746,63.7405,63.6746,63.7405,700.0
2021-04-19 15:25:00,77.38,77.4,77.33,77.33,1006.0,63.8148,63.8313,63.7735,63.7735,1006.0
2021-04-19 15:30:00,77.37,77.4,77.28,77.37,623.0,63.8065,63.8313,63.7323,63.8065,623.0
2021-04-19 15:35:00,77.36,77.38,77.28,77.31,1900.0,63.7983,63.8148,63.7323,63.757,1900.0
2021-04-19 15:40:00,77.36,77.54,77.36,77.54,1223.0,63.7983,63.9467,63.7983,63.9467,1223.0
2021-04-19 15:45:00,77.51,77.51,77.25,77.28,900.0,63.922,63.922,63.7075,63.7323,900.0
2021-04-19 15:50:00,77.27,77.37,77.19,77.35,3919.0,63.724,63.8065,63.6581,63.79,3919.0
2021-04-19 15:55:00,77.4,77.62,77.36,77.62,3400.0,63.8313,64.0127,63.7983,64.0127,3400.0
2021-04-20 09:30:00,77.2,77.2,76.59,77.0,1100.0,63.6663,63.6663,63.1632,63.5014,1100.0
2021-04-20 09:35:00,77.04,77.04,76.28,76.28,1200.0,63.5344,63.5344,62.9076,62.9076,1200.0
2021-04-20 09:40:00,76.14,76.16,75.79,75.93,1577.0,62.7921,62.8086,62.5035,62.619,1577.0
2021-04-20 09:45:00,75.81,75.98,75.4,75.59,2000.0,62.52,62.6602,62.1819,62.3386,2000.0
2021-04-20 09:50:00,75.54,75.56,75.26,75.39,1287.0,62.2973,62.3138,62.0664,62.1736,1287.0
2021-04-20 09:55:00,75.45,75.45,74.86,74.9,4473.0,62.2231,62.2231,61.7365,61.7695,4473.0
2021-04-20 10:00:00,75.02,75.18,74.7,74.7,1300.0,61.8685,62.0004,61.6046,61.6046,1300.0
2021-04-20 10:05:00,74.75,75.26,74.75,75.26,2876.0,61.6458,62.0664,61.6458,62.0664,2876.0
2021-04-20 10:10:00,75.23,75.23,74.87,74.87,900.0,62.0417,62.0417,61.7448,61.7448,900.0
2021-04-20 10:15:00,74.75,74.93,74.75,74.93,600.0,61.6458,61.7943,61.6458,61.7943,600.0
2021-04-20 10:20:00,74.8,74.97,74.7,74.72,1800.0,61.687,61.8272,61.6046,61.6211,1800.0
2021-04-20 10:25:00,74.75,74.91,74.75,74.83,700.0,61.6458,61.7778,61.6458,61.7118,700.0
2021-04-20 10:30:00,74.86,74.86,74.58,74.59,700.0,61.7365,61.7365,61.5056,61.5139,700.0
2021-04-20 10:35:00,74.41,74.43,74.18,74.22,1300.0,61.3654,61.3819,61.1757,61.2087,1300.0
2021-04-20 10:40:00,74.09,74.21,73.99,73.99,900.0,61.1015,61.2005,61.019,61.019,900.0
2021-04-20 10:45:00,73.9,74.05,73.88,73.88,2300.0,60.9448,61.0685,60.9283,60.9283,2300.0
2021-04-20 10:50:00,73.89,73.98,73.8,73.8,4715.0,60.9366,61.0108,60.8624,60.8624,4715.0
2021-04-20 10:55:00,73.58,74.08,73.58,73.96,2000.0,60.6809,61.0933,60.6809,60.9943,2000.0
2021-04-20 11:00:00,73.55,73.58,73.5,73.58,718.0,60.6562,60.6809,60.6149,60.6809,718.0
2021-04-20 11:05:00,73.77,74.04,73.77,74.04,600.0,60.8376,61.0603,60.8376,61.0603,600.0
2021-04-20 11:10:00,73.89,73.89,73.44,73.46,1889.0,60.9366,60.9366,60.5655,60.582,1889.0
2021-04-20 11:15:00,73.64,73.66,73.14,73.28,5086.0,60.7304,60.7469,60.3181,60.4335,5086.0
2021-04-20 11:20:00,73.12,73.25,73.12,73.19,1300.0,60.3016,60.4088,60.3016,60.3593,1300.0
2021-04-20 11:25:00,73.23,73.64,73.23,73.54,1630.0,60.3923,60.7304,60.3923,60.6479,1630.0
2021-04-20 11:30:00,73.47,73.82,73.47,73.81,600.0,60.5902,60.8788,60.5902,60.8706,600.0
2021-04-20 11:35:00,73.48,73.48,73.25,73.25,700.0,60.5985,60.5985,60.4088,60.4088,700.0
2021-04-20 11:40:00,73.38,73.57,73.38,73.57,700.0,60.516,60.6727,60.516,60.6727,700.0
2021-04-20 11:45:00,73.57,73.65,73.52,73.6,900.0,60.6727,60.7387,60.6314,60.6974,900.0
2021-04-20 11:50:00,73.49,73.74,73.48,73.74,1700.0,60.6067,60.8129,60.5985,60.8129,1700.0
2021-04-20 11:55:00,73.74,73.9,73.74,73.8,1050.0,60.8129,60.9448,60.8129,60.8624,1050.0
2021-04-20 12:00:00,73.85,74.04,73.85,73.93,2027.0,60.9036,61.0603,60.9036,60.9696,2027.0
2021-04-20 12:05:00,73.95,73.96,73.68,73.72,800.0,60.9861,60.9943,60.7634,60.7964,800.0
2021-04-20 12:10:00,73.73,74.04,73.73,74.04,1612.0,60.8046,61.0603,60.8046,61.0603,1612.0
2021-04-20 12:15:00,74.16,74.31,74.06,74.06,3300.0,61.1592,61.2829,61.0768,61.0768,3300.0
2021-04-20 12:20:00,74.12,74.38,74.12,74.38,1271.0,61.1263,61.3407,61.1263,61.3407,1271.0
2021-04-20 12:25:00,74.38,74.47,74.32,74.33,1002.0,61.3407,61.4149,61.2912,61.2994,1002.0
2021-04-20 12:30:00,74.26,74.33,74.15,74.22,550.0,61.2417,61.2994,61.151,61.2087,550.0
2021-04-20 12:35:00,74.03,74.03,73.97,73.98,300.0,61.052,61.052,61.0026,61.0108,300.0
2021-04-20 12:40:00,73.92,74.06,73.81,73.93,1200.0,60.9613,61.0768,60.8706,60.9696,1200.0
2021-04-20 12:45:00,73.82,73.92,73.82,73.92,800.0,60.8788,60.9613,60.8788,60.9613,800.0
2021-04-20 12:50:00,73.81,73.81,73.64,73.64,692.0,60.8706,60.8706,60.7304,60.7304,692.0
2021-04-20 12:55:00,73.7,74.03,73.7,74.03,900.0,60.7799,61.052,60.7799,61.052,900.0
2021-04-20 13:00:00,74.05,74.07,74.05,74.07,200.0,61.0685,61.085,61.0685,61.085,200.0
2021-04-20 13:05:00,74.01,74.17,74.01,74.17,700.0,61.0355,61.1675,61.0355,61.1675,700.0
2021-04-20 13:10:00,73.99,74.19,73.99,74.17,1499.0,61.019,61.184,61.019,61.1675,1499.0
2021-04-20 13:15:00,74.33,74.39,74.33,74.39,200.0,61.2994,61.3489,61.2994,61.3489,200.0
2021-04-20 13:20:00,74.33,74.33,74.3,74.3,200.0,61.2994,61.2994,61.2747,61.2747,200.0
2021-04-20 13:25:00,73.95,73.99,73.95,73.99,200.0,60.9861,61.019,60.9861,61.019,200.0
2021-04-20 13:30:00,73.93,74.0,73.92,74.0,500.0,60.9696,61.0273,60.9613,61.0273,500.0
2021-04-20 13:35:00,74.0,74.0,74.0,74.0,200.0,61.0273,61.0273,61.0273,61.0273,200.0
2021-04-20 13:40:00,73.95,74.0,73.94,73.95,600.0,60.9861,61.0273,60.9778,60.9861,600.0
2021-04-20 13:45:00,74.03,74.12,74.03,74.1,700.0,61.052,61.1263,61.052,61.1098,700.0
2021-04-20 13:50:00,74.2,74.33,74.2,74.33,1240.0,61.1922,61.2994,61.1922,61.2994,1240.0
2021-04-20 13:55:00,74.3,74.35,74.22,74.35,1000.0,61.2747,61.3159,61.2087,61.3159,1000.0
2021-04-20 14:00:00,74.3,74.3,74.22,74.23,600.0,61.2747,61.2747,61.2087,61.217,600.0
2021-04-20 14:05:00,74.22,74.4,74.22,74.4,500.0,61.2087,61.3572,61.2087,61.3572,500.0
2021-04-20 14:10:00,74.38,74.54,74.38,74.54,508.0,61.3407,61.4726,61.3407,61.4726,508.0
2021-04-20 14:15:00,74.51,74.53,74.51,74.53,200.0,61.4479,61.4644,61.4479,61.4644,200.0
2021-04-20 14:20:00,74.47,74.56,74.47,74.56,502.0,61.4149,61.4891,61.4149,61.4891,502.0
2021-04-20 14:25:00,74.33,74.34,74.33,74.34,300.0,61.2994,61.3077,61.2994,61.3077,300.0
2021-04-20 14:30:00,74.14,74.14,74.14,74.14,200.0,61.1428,61.1428,61.1428,61.1428,200.0
2021-04-20 14:35:00,74.07,74.16,74.06,74.1,600.0,61.085,61.1592,61.0768,61.1098,600.0
2021-04-20 14:40:00,74.05,74.19,74.05,74.19,700.0,61.0685,61.184,61.0685,61.184,700.0
2021-04-20 14:45:00,74.27,74.3,74.24,74.24,575.0,61.25,61.2747,61.2252,61.2252,575.0
2021-04-20 14:50:00,74.27,74.33,74.27,74.29,800.0,61.25,61.2994,61.25,61.2665,800.0
2021-04-20 14:55:00,74.13,74.15,74.05,74.05,1080.0,61.1345,61.151,61.0685,61.0685,1080.0
2021-04-20 15:00:00,74.06,74.23,74.06,74.23,1609.0,61.0768,61.217,61.0768,61.217,1609.0
2021-04-20 15:05:00,74.24,74.44,74.24,74.44,1112.0,61.2252,61.3902,61.2252,61.3902,1112.0
2021-04-20 15:10:00,74.46,74.5,74.3,74.35,1569.0,61.4067,61.4396,61.2747,61.3159,1569.0
2021-04-20 15:15:00,74.37,74.38,74.22,74.22,300.0,61.3324,61.3407,61.2087,61.2087,300.0
2021-04-20 15:20:00,74.16,74.32,74.16,74.31,1264.0,61.1592,61.2912,61.1592,61.2829,1264.0
2021-04-20 15:25:00,74.26,74.26,73.99,73.99,2776.0,61.2417,61.2417,61.019,61.019,2776.0
2021-04-20 15:30:00,73.99,73.99,73.83,73.94,6280.0,61.019,61.019,60.8871,60.9778,6280.0
2021-04-20 15:35:00,73.96,74.13,73.95,74.01,5554.0,60.9943,61.1345,60.9861,61.0355,5554.0
2021-04-20 15:40:00,74.03,74.28,73.99,74.28,5614.0,61.052,61.2582,61.019,61.2582,5614.0
2021-04-20 15:45:00,74.28,74.35,74.21,74.28,3387.0,61.2582,61.3159,61.2005,61.2582,3387.0
2021-04-20 15:50:00,74.3,74.39,74.18,74.18,4014.0,61.2747,61.3489,61.1757,61.1757,4014.0
2021-04-20 15:55:00,74.3,74.39,74.27,74.3,4064.0,61.2747,61.3489,61.25,61.2747,4064.0
2021-04-21 09:30:00,72.92,73.73,72.42,73.72,2700.0,60.1366,60.8046,59.7243,60.7964,2700.0
2021-04-21 09:35:00,73.59,73.88,73.44,73.74,600.0,60.6892,60.9283,60.5655,60.8129,600.0
2021-04-21 09:40:00,73.93,73.94,73.9,73.9,400.0,60.9696,60.9778,60.9448,60.9448,400.0
2021-04-21 09:45:00,73.89,73.89,73.49,73.8,2000.0,60.9366,60.9366,60.6067,60.8624,2000.0
2021-04-21 09:50:00,73.81,74.28,73.8,74.28,1813.0,60.8706,61.2582,60.8624,61.2582,1813.0
2021-04-21 09:55:00,74.0,74.0,73.71,73.8,729.0,61.0273,61.0273,60.7881,60.8624,729.0
2021-04-21 10:00:00,73.86,74.25,73.86,74.06,950.0,60.9118,61.2335,60.9118,61.0768,950.0
2021-04-21 10:05:00,74.24,74.24,74.01,74.1,1000.0,61.2252,61.2252,61.0355,61.1098,1000.0
2021-04-21 10:10:00,74.08,74.34,74.08,74.34,700.0,61.0933,61.3077,61.0933,61.3077,700.0
2021-04-21 10:15:00,74.42,74.5,74.22,74.5,800.0,61.3737,61.4396,61.2087,61.4396,800.0
2021-04-21 10:20:00,74.51,74.55,74.37,74.44,2400.0,61.4479,61.4809,61.3324,61.3902,2400.0
2021-04-21 10:25:00,74.5,74.55,74.27,74.29,900.0,61.4396,61.4809,61.25,61.2665,900.0
2021-04-21 10:30:00,74.41,74.5,74.25,74.5,800.0,61.3654,61.4396,61.2335,61.4396,800.0
2021-04-21 10:35:00,74.55,74.87,74.55,74.87,400.0,61.4809,61.7448,61.4809,61.7448,400.0
2021-04-21 10:40:00,74.79,74.99,74.79,74.82,523.0,61.6788,61.8437,61.6788,61.7035,523.0
2021-04-21 10:45:00,75.13,75.18,75.08,75.18,1575.0,61.9592,62.0004,61.918,62.0004,1575.0
2021-04-21 10:50:00,75.18,75.18,75.01,75.14,900.0,62.0004,62.0004,61.8602,61.9674,900.0
2021-04-21 10:55:00,75.16,75.43,75.16,75.2,1200.0,61.9839,62.2066,61.9839,62.0169,1200.0
2021-04-21 11:00:00,75.35,75.54,75.34,75.52,900.0,62.1406,62.2973,62.1324,62.2808,900.0
2021-04-21 11:05:00,75.49,75.49,75.17,75.17,886.0,62.2561,62.2561,61.9922,61.9922,886.0
2021-04-21 11:10:00,75.34,75.34,75.07,75.07,1594.0,62.1324,62.1324,61.9097,61.9097,1594.0
2021-04-21 11:15:00,75.02,75.23,75.02,75.18,1121.0,61.8685,62.0417,61.8685,62.0004,1121.0
2021-04-21 11:20:00,75.12,75.12,74.94,75.0,1238.0,61.951,61.951,61.8025,61.852,1238.0
2021-04-21 11:25:00,75.02,75.05,74.75,75.05,3337.0,61.8685,61.8932,61.6458,61.8932,3337.0
2021-04-21 11:30:00,75.14,75.29,75.08,75.08,1037.0,61.9674,62.0911,61.918,61.918,1037.0
2021-04-21 11:35:00,74.94,74.94,74.84,74.92,1275.0,61.8025,61.8025,61.72,61.786,1275.0
2021-04-21 11:40:00,74.98,75.15,74.98,75.15,875.0,61.8355,61.9757,61.8355,61.9757,875.0
2021-04-21 11:45:00,75.12,75.25,75.12,75.25,990.0,61.951,62.0582,61.951,62.0582,990.0
2021-04-21 11:50:00,75.27,75.34,75.26,75.34,500.0,62.0747,62.1324,62.0664,62.1324,500.0
2021-04-21 11:55:00,75.37,75.41,75.33,75.34,700.0,62.1571,62.1901,62.1241,62.1324,700.0
2021-04-21 12:00:00,75.4,75.74,75.4,75.73,800.0,62.1819,62.4623,62.1819,62.454,800.0
2021-04-21 12:05:00,75.82,75.82,75.59,75.6,1300.0,62.5282,62.5282,62.3386,62.3468,1300.0
2021-04-21 12:10:00,75.68,75.68,75.59,75.6,600.0,62.4128,62.4128,62.3386,62.3468,600.0
2021-04-21 12:15:00,75.41,75.5,75.37,75.37,1983.0,62.1901,62.2643,62.1571,62.1571,1983.0
2021-04-21 12:20:00,75.38,75.49,75.38,75.49,616.0,62.1654,62.2561,62.1654,62.2561,616.0
2021-04-21 12:25:00,75.41,75.57,75.41,75.45,1644.0,62.1901,62.3221,62.1901,62.2231,1644.0
2021-04-21 12:30:00,75.5,75.61,75.5,75.61,889.0,62.2643,62.3551,62.2643,62.3551,889.0
2021-04-21 12:35:00,75.59,75.74,75.59,75.74,200.0,62.3386,62.4623,62.3386,62.4623,200.0
2021-04-21 12:40:00,75.74,75.74,75.74,75.74,0.0,62.4623,62.4623,62.4623,62.4623,0.0
2021-04-21 12:45:00,75.51,75.54,75.51,75.54,228.0,62.2726,62.2973,62.2726,62.2973,228.0
2021-04-21 12:50:00,75.36,75.43,75.36,75.41,1000.0,62.1489,62.2066,62.1489,62.1901,1000.0
2021-04-21 12:55:00,75.4,75.65,75.4,75.65,500.0,62.1819,62.388,62.1819,62.388,500.0
2021-04-21 13:00:00,75.65,75.65,75.65,75.65,0.0,62.388,62.388,62.388,62.388,0.0
2021-04-21 13:05:00,75.4,75.42,75.28,75.29,2873.0,62.1819,62.1984,62.0829,62.0911,2873.0
2021-04-21 13:10:00,75.02,75.15,74.97,75.15,1000.0,61.8685,61.9757,61.8272,61.9757,1000.0
2021-04-21 13:15:00,74.91,74.93,74.91,74.91,564.0,61.7778,61.7943,61.7778,61.7778,564.0
2021-04-21 13:20:00,75.1,75.21,75.04,75.04,1197.0,61.9345,62.0252,61.885,61.885,1197.0
2021-04-21 13:25:00,75.02,75.02,74.88,74.88,865.0,61.8685,61.8685,61.753,61.753,865.0
2021-04-21 13:30:00,74.83,74.9,74.75,74.9,913.0,61.7118,61.7695,61.6458,61.7695,913.0
2021-04-21 13:35:00,74.86,74.86,74.62,74.64,793.0,61.7365,61.7365,61.5386,61.5551,793.0
2021-04-21 13:40:00,74.64,74.68,74.63,74.65,458.0,61.5551,61.5881,61.5469,61.5633,458.0
2021-04-21 13:45:00,74.72,74.73,74.62,74.7,1306.0,61.6211,61.6293,61.5386,61.6046,1306.0
2021-04-21 13:50:00,74.65,74.65,74.58,74.64,450.0,61.5633,61.5633,61.5056,61.5551,450.0
2021-04-21 13:55:00,74.67,74.8,74.67,74.8,598.0,61.5798,61.687,61.5798,61.687,598.0
2021-04-21 14:00:00,74.91,75.03,74.91,74.97,795.0,61.7778,61.8767,61.7778,61.8272,795.0
2021-04-21 14:05:00,74.98,74.98,74.82,74.82,700.0,61.8355,61.8355,61.7035,61.7035,700.0
2021-04-21 14:10:00,74.82,74.82,74.82,74.82,0.0,61.7035,61.7035,61.7035,61.7035,0.0
2021-04-21 14:15:00,74.85,74.97,74.85,74.97,300.0,61.7283,61.8272,61.7283,61.8272,300.0
2021-04-21 14:20:00,75.01,75.02,74.94,74.97,507.0,61.8602,61.8685,61.8025,61.8272,507.0
2021-04-21 14:25:00,74.96,75.09,74.9,74.9,1900.0,61.819,61.9262,61.7695,61.7695,1900.0
2021-04-21 14:30:00,74.91,74.91,74.75,74.75,800.0,61.7778,61.7778,61.6458,61.6458,800.0
2021-04-21 14:35:00,74.75,74.86,74.75,74.84,1719.0,61.6458,61.7365,61.6458,61.72,1719.0
2021-04-21 14:40:00,74.68,74.76,74.68,74.76,600.0,61.5881,61.6541,61.5881,61.6541,600.0
2021-04-21 14:45:00,74.87,74.87,74.82,74.82,500.0,61.7448,61.7448,61.7035,61.7035,500.0
2021-04-21 14:50:00,74.75,74.91,74.75,74.91,300.0,61.6458,61.7778,61.6458,61.7778,300.0
2021-04-21 14:55:00,74.97,75.02,74.97,75.02,200.0,61.8272,61.8685,61.8272,61.8685,200.0
2021-04-21 15:00:00,74.97,75.11,74.97,75.04,1233.0,61.8272,61.9427,61.8272,61.885,1233.0
2021-04-21 15:05:00,75.03,75.1,74.97,75.1,800.0,61.8767,61.9345,61.8272,61.9345,800.0
2021-04-21 15:10:00,75.08,75.13,75.08,75.13,307.0,61.918,61.9592,61.918,61.9592,307.0
2021-04-21 15:15:00,75.14,75.14,75.02,75.02,400.0,61.9674,61.9674,61.8685,61.8685,400.0
2021-04-21 15:20:00,74.94,74.99,74.88,74.99,1451.0,61.8025,61.8437,61.753,61.8437,1451.0
2021-04-21 15:25:00,74.99,75.05,74.99,75.03,1001.0,61.8437,61.8932,61.8437,61.8767,1001.0
2021-04-21 15:30:00,74.99,74.99,74.75,74.84,3094.0,61.8437,61.8437,61.6458,61.72,3094.0
2021-04-21 15:35:00,74.82,75.03,74.82,74.99,2492.0,61.7035,61.8767,61.7035,61.8437,2492.0
2021-04-21 15:40:00,74.92,75.0,74.92,75.0,700.0,61.786,61.852,61.786,61.852,700.0
2021-04-21 15:45:00,75.04,75.15,74.99,75.15,2719.0,61.885,61.9757,61.8437,61.9757,2719.0
2021-04-21 15:50:00,75.14,75.24,74.98,75.14,7239.0,61.9674,62.0499,61.8355,61.9674,7239.0
2021-04-21 15:55:00,75.27,75.27,75.09,75.27,3728.0,62.0747,62.0747,61.9262,62.0747,3728.0
2021-04-22 09:30:00,75.39,75.39,74.71,74.71,701.0,62.1736,62.1736,61.6128,61.6128,701.0
2021-04-22 09:35:00,74.96,74.96,74.39,74.57,1248.0,61.819,61.819,61.3489,61.4974,1248.0
2021-04-22 09:40:00,74.29,74.29,74.05,74.08,400.0,61.2665,61.2665,61.0685,61.0933,400.0
2021-04-22 09:45:00,73.92,73.92,73.76,73.76,1346.0,60.9613,60.9613,60.8294,60.8294,1346.0
2021-04-22 09:50:00,74.16,74.29,74.01,74.18,2100.0,61.1592,61.2665,61.0355,61.1757,2100.0
2021-04-22 09:55:00,74.01,74.24,73.86,74.24,2240.0,61.0355,61.2252,60.9118,61.2252,2240.0
2021-04-22 10:00:00,74.34,74.34,74.11,74.17,2600.0,61.3077,61.3077,61.118,61.1675,2600.0
2021-04-22 10:05:00,74.23,74.23,74.23,74.23,100.0,61.217,61.217,61.217,61.217,100.0
2021-04-22 10:10:00,74.34,74.63,74.14,74.63,700.0,61.3077,61.5469,61.1428,61.5469,700.0
2021-04-22 10:15:00,74.66,74.66,74.17,74.17,800.0,61.5716,61.5716,61.1675,61.1675,800.0
2021-04-22 10:20:00,74.15,74.18,74.12,74.14,635.0,61.151,61.1757,61.1263,61.1428,635.0
2021-04-22 10:25:00,74.04,74.16,73.95,74.16,1326.0,61.0603,61.1592,60.9861,61.1592,1326.0
2021-04-22 10:30:00,74.19,74.46,74.19,74.44,437.0,61.184,61.4067,61.184,61.3902,437.0
2021-04-22 10:35:00,74.46,74.66,74.46,74.66,700.0,61.4067,61.5716,61.4067,61.5716,700.0
2021-04-22 10:40:00,74.93,74.93,74.93,74.93,100.0,61.7943,61.7943,61.7943,61.7943,100.0
2021-04-22 10:45:00,74.87,74.99,74.86,74.99,400.0,61.7448,61.8437,61.7365,61.8437,400.0
2021-04-22 10:50:00,74.84,74.84,74.68,74.75,500.0,61.72,61.72,61.5881,61.6458,500.0
2021-04-22 10:55:00,74.79,74.79,74.78,74.78,200.0,61.6788,61.6788,61.6706,61.6706,200.0
2021-04-22 11:00:00,74.94,75.0,74.94,75.0,400.0,61.8025,61.852,61.8025,61.852,400.0
2021-04-22 11:05:00,75.03,75.03,74.71,74.79,400.0,61.8767,61.8767,61.6128,61.6788,400.0
2021-04-22 11:10:00,74.79,74.79,74.79,74.79,0.0,61.6788,61.6788,61.6788,61.6788,0.0
2021-04-22 11:15:00,74.97,75.04,74.96,75.04,650.0,61.8272,61.885,61.819,61.885,650.0
2021-04-22 11:20:00,75.21,75.27,75.21,75.27,400.0,62.0252,62.0747,62.0252,62.0747,400.0
2021-04-22 11:25:00,75.5,75.58,75.5,75.57,428.0,62.2643,62.3303,62.2643,62.3221,428.0
2021-04-22 11:30:00,75.47,75.59,75.47,75.58,1444.0,62.2396,62.3386,62.2396,62.3303,1444.0
2021-04-22 11:35:00,75.49,75.49,75.39,75.42,300.0,62.2561,62.2561,62.1736,62.1984,300.0
2021-04-22 11:40:00,75.54,75.6,75.52,75.6,650.0,62.2973,62.3468,62.2808,62.3468,650.0
2021-04-22 11:45:00,75.6,75.6,75.41,75.41,200.0,62.3468,62.3468,62.1901,62.1901,200.0
2021-04-22 11:50:00,75.41,75.41,75.41,75.41,0.0,62.1901,62.1901,62.1901,62.1901,0.0
2021-04-22 11:55:00,75.5,75.61,75.5,75.61,300.0,62.2643,62.3551,62.2643,62.3551,300.0
2021-04-22 12:00:00,75.52,75.52,75.47,75.47,200.0,62.2808,62.2808,62.2396,62.2396,200.0
2021-04-22 12:05:00,75.41,75.41,75.41,75.41,100.0,62.1901,62.1901,62.1901,62.1901,100.0
2021-04-22 12:10:00,75.68,75.72,75.64,75.64,600.0,62.4128,62.4458,62.3798,62.3798,600.0
2021-04-22 12:15:00,75.65,75.7,75.65,75.7,400.0,62.388,62.4293,62.388,62.4293,400.0
2021-04-22 12:20:00,75.77,75.85,75.75,75.79,600.0,62.487,62.553,62.4705,62.5035,600.0
2021-04-22 12:25:00,75.78,75.79,75.71,75.71,400.0,62.4952,62.5035,62.4375,62.4375,400.0
2021-04-22 12:30:00,75.64,75.64,75.64,75.64,100.0,62.3798,62.3798,62.3798,62.3798,100.0
2021-04-22 12:35:00,75.79,75.92,75.79,75.92,231.0,62.5035,62.6107,62.5035,62.6107,231.0
2021-04-22 12:40:00,75.92,75.98,75.92,75.98,400.0,62.6107,62.6602,62.6107,62.6602,400.0
2021-04-22 12:45:00,75.99,75.99,75.99,75.99,100.0,62.6684,62.6684,62.6684,62.6684,100.0
2021-04-22 12:50:00,75.97,76.03,75.97,76.03,400.0,62.6519,62.7014,62.6519,62.7014,400.0
2021-04-22 12:55:00,76.05,76.05,76.05,76.05,100.0,62.7179,62.7179,62.7179,62.7179,100.0
2021-04-22 13:00:00,75.99,75.99,75.99,75.99,100.0,62.6684,62.6684,62.6684,62.6684,100.0
2021-04-22 13:05:00,75.97,75.97,75.36,75.39,700.0,62.6519,62.6519,62.1489,62.1736,700.0
2021-04-22 13:10:00,75.5,75.53,75.35,75.5,500.0,62.2643,62.2891,62.1406,62.2643,500.0
2021-04-22 13:15:00,75.44,75.44,75.3,75.3,500.0,62.2149,62.2149,62.0994,62.0994,500.0
2021-04-22 13:20:00,75.34,75.68,75.34,75.68,615.0,62.1324,62.4128,62.1324,62.4128,615.0
2021-04-22 13:25:00,75.79,76.07,75.69,75.94,1487.0,62.5035,62.7344,62.421,62.6272,1487.0
2021-04-22 13:30:00,75.84,75.84,75.84,75.84,100.0,62.5447,62.5447,62.5447,62.5447,100.0
2021-04-22 13:35:00,75.98,75.99,75.92,75.92,700.0,62.6602,62.6684,62.6107,62.6107,700.0
2021-04-22 13:40:00,75.83,75.85,75.72,75.72,800.0,62.5365,62.553,62.4458,62.4458,800.0
2021-04-22 13:45:00,75.66,75.79,75.66,75.79,597.0,62.3963,62.5035,62.3963,62.5035,597.0
2021-04-22 13:50:00,75.52,75.55,75.25,75.25,1100.0,62.2808,62.3056,62.0582,62.0582,1100.0
2021-04-22 13:55:00,74.99,75.01,74.94,74.99,500.0,61.8437,61.8602,61.8025,61.8437,500.0
2021-04-22 14:00:00,74.76,74.76,74.5,74.58,1451.0,61.6541,61.6541,61.4396,61.5056,1451.0
2021-04-22 14:05:00,74.57,74.81,74.57,74.81,500.0,61.4974,61.6953,61.4974,61.6953,500.0
2021-04-22 14:10:00,74.95,75.09,74.94,75.09,979.0,61.8108,61.9262,61.8025,61.9262,979.0
2021-04-22 14:15:00,75.05,75.17,75.05,75.11,2543.0,61.8932,61.9922,61.8932,61.9427,2543.0
2021-04-22 14:20:00,75.18,75.18,75.18,75.18,100.0,62.0004,62.0004,62.0004,62.0004,100.0
2021-04-22 14:25:00,75.5,75.56,75.48,75.56,700.0,62.2643,62.3138,62.2478,62.3138,700.0
2021-04-22 14:30:00,75.65,75.65,75.54,75.54,300.0,62.388,62.388,62.2973,62.2973,300.0
2021-04-22 14:35:00,75.61,75.61,75.55,75.55,300.0,62.3551,62.3551,62.3056,62.3056,300.0
2021-04-22 14:40:00,75.69,75.73,75.69,75.72,300.0,62.421,62.454,62.421,62.4458,300.0
2021-04-22 14:45:00,75.76,75.81,75.51,75.51,600.0,62.4788,62.52,62.2726,62.2726,600.0
2021-04-22 14:50:00,75.45,75.45,75.45,75.45,100.0,62.2231,62.2231,62.2231,62.2231,100.0
2021-04-22 14:55:00,75.68,75.68,75.68,75.68,100.0,62.4128,62.4128,62.4128,62.4128,100.0
2021-04-22 15:00:00,75.81,75.85,75.79,75.79,2790.0,62.52,62.553,62.5035,62.5035,2790.0
2021-04-22 15:05:00,75.55,75.55,75.34,75.34,200.0,62.3056,62.3056,62.1324,62.1324,200.0
2021-04-22 15:10:00,75.41,75.41,75.41,75.41,100.0,62.1901,62.1901,62.1901,62.1901,100.0
2021-04-22 15:15:00,75.19,75.23,75.18,75.23,300.0,62.0087,62.0417,62.0004,62.0417,300.0
2021-04-22 15:20:00,75.23,75.23,75.06,75.14,1400.0,62.0417,62.0417,61.9015,61.9674,1400.0
2021-04-22 15:25:00,75.21,75.36,75.21,75.29,500.0,62.0252,62.1489,62.0252,62.0911,500.0
2021-04-22 15:30:00,75.39,75.56,75.39,75.53,1100.0,62.1736,62.3138,62.1736,62.2891,1100.0
2021-04-22 15:35:00,75.56,75.62,75.38,75.38,500.0,62.3138,62.3633,62.1654,62.1654,500.0
2021-04-22 15:40:00,75.44,75.5,75.31,75.31,1000.0,62.2149,62.2643,62.1076,62.1076,1000.0
2021-04-22 15:45:00,75.35,75.5,75.35,75.35,800.0,62.1406,62.2643,62.1406,62.1406,800.0
2021-04-22 15:50:00,75.32,75.37,75.3,75.37,1906.0,62.1159,62.1571,62.0994,62.1571,1906.0
2021-04-22 15:55:00,75.43,75.43,75.27,75.28,2500.0,62.2066,62.2066,62.0747,62.0829,2500.0
2021-04-23 09:30:00,75.53,75.53,74.78,74.86,1000.0,62.2891,62.2891,61.6706,61.7365,1000.0
2021-04-23 09:35:00,75.58,75.97,75.58,75.84,2200.0,62.3303,62.6519,62.3303,62.5447,2200.0
2021-04-23 09:40:00,76.07,76.17,75.96,76.17,417.0,62.7344,62.8169,62.6437,62.8169,417.0
2021-04-23 09:45:00,76.05,76.05,75.62,75.62,1231.0,62.7179,62.7179,62.3633,62.3633,1231.0
2021-04-23 09:50:00,75.53,75.7,75.49,75.7,700.0,62.2891,62.4293,62.2561,62.4293,700.0
2021-04-23 09:55:00,75.57,75.9,75.57,75.88,3000.0,62.3221,62.5942,62.3221,62.5777,3000.0
2021-04-23 10:00:00,75.69,75.82,75.69,75.81,600.0,62.421,62.5282,62.421,62.52,600.0
2021-04-23 10:05:00,75.71,75.85,75.55,75.83,900.0,62.4375,62.553,62.3056,62.5365,900.0
2021-04-23 10:10:00,75.75,75.99,75.74,75.81,500.0,62.4705,62.6684,62.4623,62.52,500.0
2021-04-23 10:15:00,76.03,76.07,75.87,75.96,500.0,62.7014,62.7344,62.5695,62.6437,500.0
2021-04-23 10:20:00,75.92,76.38,75.92,76.27,700.0,62.6107,62.9901,62.6107,62.8993,700.0
2021-04-23 10:25:00,76.34,76.44,76.34,76.41,500.0,62.9571,63.0395,62.9571,63.0148,500.0
2021-04-23 10:30:00,76.56,76.68,76.37,76.46,1000.0,63.1385,63.2375,62.9818,63.056,1000.0
2021-04-23 10:35:00,76.33,76.33,76.3,76.3,200.0,62.9488,62.9488,62.9241,62.9241,200.0
2021-04-23 10:40:00,76.33,76.44,76.06,76.06,900.0,62.9488,63.0395,62.7262,62.7262,900.0
2021-04-23 10:45:00,76.06,76.06,76.01,76.01,300.0,62.7262,62.7262,62.6849,62.6849,300.0
2021-04-23 10:50:00,75.93,76.19,75.93,76.15,900.0,62.619,62.8334,62.619,62.8004,900.0
2021-04-23 10:55:00,76.19,76.19,76.11,76.11,300.0,62.8334,62.8334,62.7674,62.7674,300.0
2021-04-23 11:00:00,76.26,76.5,76.26,76.5,400.0,62.8911,63.089,62.8911,63.089,400.0
2021-04-23 11:05:00,76.37,76.37,76.27,76.27,200.0,62.9818,62.9818,62.8993,62.8993,200.0
2021-04-23 11:10:00,76.06,76.15,76.06,76.15,200.0,62.7262,62.8004,62.7262,62.8004,200.0
2021-04-23 11:15:00,76.33,76.33,76.31,76.31,200.0,62.9488,62.9488,62.9323,62.9323,200.0
2021-04-23 11:20:00,76.57,76.57,76.36,76.39,400.0,63.1468,63.1468,62.9736,62.9983,400.0
2021-04-23 11:25:00,76.08,76.08,76.03,76.03,200.0,62.7427,62.7427,62.7014,62.7014,200.0
2021-04-23 11:30:00,76.02,76.02,75.93,75.93,200.0,62.6932,62.6932,62.619,62.619,200.0
2021-04-23 11:35:00,76.04,76.04,76.04,76.04,100.0,62.7097,62.7097,62.7097,62.7097,100.0
2021-04-23 11:40:00,76.04,76.04,76.04,76.04,0.0,62.7097,62.7097,62.7097,62.7097,0.0
2021-04-23 11:45:00,76.22,76.22,76.22,76.22,200.0,62.8581,62.8581,62.8581,62.8581,200.0
2021-04-23 11:50:00,76.29,76.33,76.29,76.32,500.0,62.9158,62.9488,62.9158,62.9406,500.0
2021-04-23 11:55:00,76.28,76.28,76.25,76.25,200.0,62.9076,62.9076,62.8829,62.8829,200.0
2021-04-23 12:00:00,75.94,75.94,75.94,75.94,100.0,62.6272,62.6272,62.6272,62.6272,100.0
2021-04-23 12:05:00,76.05,76.13,76.01,76.01,898.0,62.7179,62.7839,62.6849,62.6849,898.0
2021-04-23 12:10:00,75.91,75.91,75.9,75.9,200.0,62.6025,62.6025,62.5942,62.5942,200.0
2021-04-23 12:15:00,75.85,75.86,75.85,75.85,500.0,62.553,62.5612,62.553,62.553,500.0
2021-04-23 12:20:00,75.95,75.95,75.95,75.95,100.0,62.6354,62.6354,62.6354,62.6354,100.0
2021-04-23 12:25:00,75.84,75.84,75.76,75.83,400.0,62.5447,62.5447,62.4788,62.5365,400.0
2021-04-23 12:30:00,75.85,75.88,75.85,75.88,200.0,62.553,62.5777,62.553,62.5777,200.0
2021-04-23 12:35:00,75.99,75.99,75.86,75.86,500.0,62.6684,62.6684,62.5612,62.5612,500.0
2021-04-23 12:40:00,75.9,75.92,75.86,75.86,400.0,62.5942,62.6107,62.5612,62.5612,400.0
2021-04-23 12:45:00,76.06,76.06,76.06,76.06,300.0,62.7262,62.7262,62.7262,62.7262,300.0
2021-04-23 12:50:00,76.0,76.0,76.0,76.0,100.0,62.6767,62.6767,62.6767,62.6767,100.0
2021-04-23 12:55:00,75.98,75.98,75.98,75.98,100.0,62.6602,62.6602,62.6602,62.6602,100.0
2021-04-23 13:00:00,75.94,75.94,75.94,75.94,100.0,62.6272,62.6272,62.6272,62.6272,100.0
2021-04-23 13:05:00,75.92,75.92,75.89,75.89,200.0,62.6107,62.6107,62.586,62.586,200.0
2021-04-23 13:10:00,75.72,75.72,75.72,75.72,100.0,62.4458,62.4458,62.4458,62.4458,100.0
2021-04-23 13:15:00,75.64,75.66,75.64,75.66,300.0,62.3798,62.3963,62.3798,62.3963,300.0
2021-04-23 13:20:00,75.86,75.9,75.86,75.9,200.0,62.5612,62.5942,62.5612,62.5942,200.0
2021-04-23 13:25:00,75.87,75.89,75.85,75.89,400.0,62.5695,62.586,62.553,62.586,400.0
2021-04-23 13:30:00,75.85,75.88,75.85,75.88,350.0,62.553,62.5777,62.553,62.5777,350.0
2021-04-23 13:35:00,75.82,75.82,75.74,75.75,500.0,62.5282,62.5282,62.4623,62.4705,500.0
2021-04-23 13:40:00,75.84,75.92,75.84,75.91,600.0,62.5447,62.6107,62.5447,62.6025,600.0
2021-04-23 13:45:00,75.93,75.93,75.93,75.93,100.0,62.619,62.619,62.619,62.619,100.0
2021-04-23 13:50:00,75.93,75.93,75.93,75.93,0.0,62.619,62.619,62.619,62.619,0.0
2021-04-23 13:55:00,76.07,76.07,76.03,76.03,800.0,62.7344,62.7344,62.7014,62.7014,800.0
2021-04-23 14:00:00,76.03,76.03,76.03,76.03,0.0,62.7014,62.7014,62.7014,62.7014,0.0
2021-04-23 14:05:00,76.03,76.1,76.03,76.1,200.0,62.7014,62.7591,62.7014,62.7591,200.0
2021-04-23 14:10:00,76.05,76.05,76.05,76.05,100.0,62.7179,62.7179,62.7179,62.7179,100.0
2021-04-23 14:15:00,76.05,76.06,75.96,75.97,892.0,62.7179,62.7262,62.6437,62.6519,892.0
2021-04-23 14:20:00,75.9,75.9,75.89,75.89,200.0,62.5942,62.5942,62.586,62.586,200.0
2021-04-23 14:25:00,75.79,75.79,75.75,75.76,400.0,62.5035,62.5035,62.4705,62.4788,400.0
2021-04-23 14:30:00,75.84,76.01,75.84,76.01,600.0,62.5447,62.6849,62.5447,62.6849,600.0
2021-04-23 14:35:00,76.03,76.08,75.97,75.97,692.0,62.7014,62.7427,62.6519,62.6519,692.0
2021-04-23 14:40:00,76.09,76.09,76.08,76.08,200.0,62.7509,62.7509,62.7427,62.7427,200.0
2021-04-23 14:45:00,76.03,76.03,76.03,76.03,127.0,62.7014,62.7014,62.7014,62.7014,127.0
2021-04-23 14:50:00,76.03,76.15,76.03,76.15,400.0,62.7014,62.8004,62.7014,62.8004,400.0
2021-04-23 14:55:00,76.14,76.15,76.09,76.11,700.0,62.7921,62.8004,62.7509,62.7674,700.0
2021-04-23 15:00:00,76.04,76.09,76.02,76.02,500.0,62.7097,62.7509,62.6932,62.6932,500.0
2021-04-23 15:05:00,76.03,76.07,75.99,76.07,800.0,62.7014,62.7344,62.6684,62.7344,800.0
2021-04-23 15:10:00,76.18,76.3,76.17,76.3,900.0,62.8251,62.9241,62.8169,62.9241,900.0
2021-04-23 15:15:00,76.26,76.26,76.2,76.2,300.0,62.8911,62.8911,62.8416,62.8416,300.0
2021-04-23 15:20:00,76.2,76.22,76.2,76.22,200.0,62.8416,62.8581,62.8416,62.8581,200.0
2021-04-23 15:25:00,76.2,76.2,76.2,76.2,100.0,62.8416,62.8416,62.8416,62.8416,100.0
2021-04-23 15:30:00,76.13,76.34,76.13,76.34,600.0,62.7839,62.9571,62.7839,62.9571,600.0
2021-04-23 15:35:00,76.4,76.41,76.33,76.33,531.0,63.0066,63.0148,62.9488,62.9488,531.0
2021-04-23 15:40:00,76.34,76.34,76.18,76.18,200.0,62.9571,62.9571,62.8251,62.8251,200.0
2021-04-23 15:45:00,76.1,76.12,76.05,76.12,600.0,62.7591,62.7756,62.7179,62.7756,600.0
2021-04-23 15:50:00,76.13,76.22,76.06,76.15,3459.0,62.7839,62.8581,62.7262,62.8004,3459.0
2021-04-23 15:55:00,76.19,76.22,76.1,76.14,2300.0,62.8334,62.8581,62.7591,62.7921,2300.0
2021-04-26 09:30:00,75.9,76.42,75.78,76.42,1900.0,62.5942,63.0231,62.4952,63.0231,1900.0
2021-04-26 09:35:00,76.26,76.75,76.0,76.53,1000.0,62.8911,63.2952,62.6767,63.1138,1000.0
2021-04-26 09:40:00,76.58,76.58,76.58,76.58,100.0,63.155,63.155,63.155,63.155,100.0
2021-04-26 09:45:00,76.84,77.04,76.83,77.04,400.0,63.3694,63.5344,63.3612,63.5344,400.0
2021-04-26 09:50:00,77.17,77.35,77.02,77.16,1100.0,63.6416,63.79,63.5179,63.6333,1100.0
2021-04-26 09:55:00,77.42,77.77,77.4,77.6,4522.0,63.8477,64.1364,63.8313,63.9962,4522.0
2021-04-26 10:00:00,77.64,77.88,77.64,77.79,800.0,64.0292,64.2271,64.0292,64.1529,800.0
2021-04-26 10:05:00,77.74,77.83,77.56,77.56,900.0,64.1116,64.1859,63.9632,63.9632,900.0
2021-04-26 10:10:00,77.57,77.59,77.36,77.38,1200.0,63.9714,63.9879,63.7983,63.8148,1200.0
2021-04-26 10:15:00,77.5,77.5,77.21,77.32,600.0,63.9137,63.9137,63.6746,63.7653,600.0
2021-04-26 10:20:00,77.36,77.54,77.19,77.43,1000.0,63.7983,63.9467,63.6581,63.856,1000.0
2021-04-26 10:25:00,77.55,77.75,77.5,77.7,600.0,63.955,64.1199,63.9137,64.0787,600.0
2021-04-26 10:30:00,77.75,78.05,77.75,78.0,2259.0,64.1199,64.3673,64.1199,64.3261,2259.0
2021-04-26 10:35:00,78.07,78.26,78.07,78.09,2798.0,64.3838,64.5405,64.3838,64.4003,2798.0
2021-04-26 10:40:00,78.06,78.1,77.95,78.01,2500.0,64.3755,64.4085,64.2848,64.3343,2500.0
2021-04-26 10:45:00,78.0,78.05,77.88,78.05,1770.0,64.3261,64.3673,64.2271,64.3673,1770.0
2021-04-26 10:50:00,78.04,78.09,77.92,77.97,1211.0,64.3591,64.4003,64.2601,64.3013,1211.0
2021-04-26 10:55:00,77.84,77.84,77.74,77.84,400.0,64.1941,64.1941,64.1116,64.1941,400.0
2021-04-26 11:00:00,77.91,77.91,77.91,77.91,100.0,64.2518,64.2518,64.2518,64.2518,100.0
2021-04-26 11:05:00,77.83,77.84,77.81,77.81,300.0,64.1859,64.1941,64.1694,64.1694,300.0
2021-04-26 11:10:00,77.6,77.63,77.56,77.57,600.0,63.9962,64.0209,63.9632,63.9714,600.0
2021-04-26 11:15:00,77.83,77.85,77.68,77.85,800.0,64.1859,64.2024,64.0622,64.2024,800.0
2021-04-26 11:20:00,77.77,77.77,77.69,77.74,600.0,64.1364,64.1364,64.0704,64.1116,600.0
2021-04-26 11:25:00,77.6,77.61,77.55,77.57,400.0,63.9962,64.0044,63.955,63.9714,400.0
2021-04-26 11:30:00,77.64,77.66,77.64,77.66,400.0,64.0292,64.0457,64.0292,64.0457,400.0
2021-04-26 11:35:00,77.61,77.7,77.61,77.7,300.0,64.0044,64.0787,64.0044,64.0787,300.0
2021-04-26 11:40:00,77.73,77.94,77.73,77.94,1000.0,64.1034,64.2766,64.1034,64.2766,1000.0
2021-04-26 11:45:00,77.97,78.1,77.97,78.08,1064.0,64.3013,64.4085,64.3013,64.392,1064.0
2021-04-26 11:50:00,77.75,77.82,77.73,77.73,300.0,64.1199,64.1776,64.1034,64.1034,300.0
2021-04-26 11:55:00,77.74,77.74,77.64,77.65,500.0,64.1116,64.1116,64.0292,64.0374,500.0
2021-04-26 12:00:00,77.56,77.61,77.5,77.6,484.0,63.9632,64.0044,63.9137,63.9962,484.0
2021-04-26 12:05:00,77.57,77.7,77.57,77.7,800.0,63.9714,64.0787,63.9714,64.0787,800.0
2021-04-26 12:10:00,77.7,77.7,77.7,77.7,0.0,64.0787,64.0787,64.0787,64.0787,0.0
2021-04-26 12:15:00,77.37,77.38,77.37,77.38,200.0,63.8065,63.8148,63.8065,63.8148,200.0
2021-04-26 12:20:00,77.29,77.33,77.25,77.33,1100.0,63.7405,63.7735,63.7075,63.7735,1100.0
2021-04-26 12:25:00,77.33,77.33,77.32,77.32,300.0,63.7735,63.7735,63.7653,63.7653,300.0
2021-04-26 12:30:00,77.24,77.24,77.16,77.19,800.0,63.6993,63.6993,63.6333,63.6581,800.0
2021-04-26 12:35:00,77.23,77.23,77.23,77.23,100.0,63.6911,63.6911,63.6911,63.6911,100.0
2021-04-26 12:40:00,77.42,77.46,77.42,77.46,200.0,63.8477,63.8807,63.8477,63.8807,200.0
2021-04-26 12:45:00,77.45,77.45,77.4,77.42,300.0,63.8725,63.8725,63.8313,63.8477,300.0
2021-04-26 12:50:00,77.52,77.52,77.52,77.52,100.0,63.9302,63.9302,63.9302,63.9302,100.0
2021-04-26 12:55:00,77.47,77.5,77.46,77.5,400.0,63.889,63.9137,63.8807,63.9137,400.0
2021-04-26 13:00:00,77.44,77.44,77.44,77.44,200.0,63.8642,63.8642,63.8642,63.8642,200.0
2021-04-26 13:05:00,77.44,77.47,77.39,77.39,300.0,63.8642,63.889,63.823,63.823,300.0
2021-04-26 13:10:00,77.43,77.43,77.43,77.43,100.0,63.856,63.856,63.856,63.856,100.0
2021-04-26 13:15:00,77.41,77.58,77.41,77.58,400.0,63.8395,63.9797,63.8395,63.9797,400.0
2021-04-26 13:20:00,77.66,77.66,77.61,77.61,200.0,64.0457,64.0457,64.0044,64.0044,200.0
2021-04-26 13:25:00,77.48,77.48,77.48,77.48,100.0,63.8972,63.8972,63.8972,63.8972,100.0
2021-04-26 13:30:00,77.47,77.47,77.42,77.44,300.0,63.889,63.889,63.8477,63.8642,300.0
2021-04-26 13:35:00,77.44,77.44,77.44,77.44,0.0,63.8642,63.8642,63.8642,63.8642,0.0
2021-04-26 13:40:00,77.37,77.37,77.37,77.37,100.0,63.8065,63.8065,63.8065,63.8065,100.0
2021-04-26 13:45:00,77.37,77.43,77.37,77.43,300.0,63.8065,63.856,63.8065,63.856,300.0
2021-04-26 13:50:00,77.45,77.45,77.44,77.44,200.0,63.8725,63.8725,63.8642,63.8642,200.0
2021-04-26 13:55:00,77.4,77.4,77.35,77.35,200.0,63.8313,63.8313,63.79,63.79,200.0
2021-04-26 14:00:00,77.4,77.45,77.4,77.45,200.0,63.8313,63.8725,63.8313,63.8725,200.0
2021-04-26 14:05:00,77.6,77.61,77.6,77.61,500.0,63.9962,64.0044,63.9962,64.0044,500.0
2021-04-26 14:10:00,77.53,77.53,77.42,77.45,400.0,63.9385,63.9385,63.8477,63.8725,400.0
2021-04-26 14:15:00,77.45,77.45,77.32,77.32,200.0,63.8725,63.8725,63.7653,63.7653,200.0
2021-04-26 14:20:00,77.25,77.25,77.2,77.2,500.0,63.7075,63.7075,63.6663,63.6663,500.0
2021-04-26 14:25:00,77.19,77.22,77.19,77.22,388.0,63.6581,63.6828,63.6581,63.6828,388.0
2021-04-26 14:30:00,77.18,77.18,77.12,77.12,300.0,63.6498,63.6498,63.6003,63.6003,300.0
2021-04-26 14:35:00,77.14,77.25,77.14,77.19,939.0,63.6168,63.7075,63.6168,63.6581,939.0
2021-04-26 14:40:00,77.24,77.43,77.24,77.43,800.0,63.6993,63.856,63.6993,63.856,800.0
2021-04-26 14:45:00,77.38,77.41,77.37,77.41,900.0,63.8148,63.8395,63.8065,63.8395,900.0
2021-04-26 14:50:00,77.45,77.47,77.45,77.47,500.0,63.8725,63.889,63.8725,63.889,500.0
2021-04-26 14:55:00,77.51,77.56,77.48,77.48,500.0,63.922,63.9632,63.8972,63.8972,500.0
2021-04-26 15:00:00,77.39,77.39,77.25,77.27,300.0,63.823,63.823,63.7075,63.724,300.0
2021-04-26 15:05:00,77.27,77.31,77.27,77.27,500.0,63.724,63.757,63.724,63.724,500.0
2021-04-26 15:10:00,77.29,77.29,77.22,77.23,500.0,63.7405,63.7405,63.6828,63.6911,500.0
2021-04-26 15:15:00,77.25,77.28,77.25,77.28,400.0,63.7075,63.7323,63.7075,63.7323,400.0
2021-04-26 15:20:00,77.34,77.52,77.34,77.49,600.0,63.7818,63.9302,63.7818,63.9055,600.0
2021-04-26 15:25:00,77.6,77.6,77.38,77.38,600.0,63.9962,63.9962,63.8148,63.8148,600.0
2021-04-26 15:30:00,77.23,77.36,77.18,77.36,1800.0,63.6911,63.7983,63.6498,63.7983,1800.0
2021-04-26 15:35:00,77.41,77.65,77.41,77.63,900.0,63.8395,64.0374,63.8395,64.0209,900.0
2021-04-26 15:40:00,77.65,77.67,77.57,77.57,400.0,64.0374,64.0539,63.9714,63.9714,400.0
2021-04-26 15:45:00,77.59,77.62,77.5,77.5,900.0,63.9879,64.0127,63.9137,63.9137,900.0
2021-04-26 15:50:00,77.51,77.57,77.44,77.52,2300.0,63.922,63.9714,63.8642,63.9302,2300.0
2021-04-26 15:55:00,77.53,77.53,77.3,77.43,2600.0,63.9385,63.9385,63.7488,63.856,2600.0
2021-04-27 09:30:00,77.38,78.37,77.38,78.37,400.0,63.8148,64.6312,63.8148,64.6312,400.0
2021-04-27 09:35:00,78.3,78.96,78.3,78.78,2800.0,64.5735,65.1178,64.5735,64.9693,2800.0
2021-04-27 09:40:00,78.68,78.68,78.45,78.5,1100.0,64.8869,64.8869,64.6972,64.7384,1100.0
2021-04-27 09:45:00,78.43,78.43,78.0,78.04,900.0,64.6807,64.6807,64.3261,64.3591,900.0
2021-04-27 09:50:00,78.23,78.68,78.23,78.64,900.0,64.5157,64.8869,64.5157,64.8539,900.0
2021-04-27 09:55:00,78.88,79.14,78.86,78.92,1157.0,65.0518,65.2662,65.0353,65.0848,1157.0
2021-04-27 10:00:00,78.82,79.06,78.7,79.06,1467.0,65.0023,65.2002,64.9034,65.2002,1467.0
2021-04-27 10:05:00,79.14,79.3,79.14,79.22,2000.0,65.2662,65.3982,65.2662,65.3322,2000.0
2021-04-27 10:10:00,78.9,78.9,78.71,78.87,700.0,65.0683,65.0683,64.9116,65.0435,700.0
2021-04-27 10:15:00,78.81,78.81,78.59,78.63,800.0,64.9941,64.9941,64.8126,64.8456,800.0
2021-04-27 10:20:00,78.51,78.51,78.48,78.48,200.0,64.7467,64.7467,64.7219,64.7219,200.0
2021-04-27 10:25:00,78.33,78.33,78.23,78.24,600.0,64.5982,64.5982,64.5157,64.524,600.0
2021-04-27 10:30:00,78.59,78.81,78.59,78.81,1100.0,64.8126,64.9941,64.8126,64.9941,1100.0
2021-04-27 10:35:00,78.83,78.83,78.48,78.48,400.0,65.0106,65.0106,64.7219,64.7219,400.0
2021-04-27 10:40:00,78.48,78.48,78.48,78.48,0.0,64.7219,64.7219,64.7219,64.7219,0.0
2021-04-27 10:45:00,78.81,78.81,78.81,78.81,100.0,64.9941,64.9941,64.9941,64.9941,100.0
2021-04-27 10:50:00,78.89,78.89,78.89,78.89,100.0,65.06,65.06,65.06,65.06,100.0
2021-04-27 10:55:00,79.02,79.02,78.9,78.9,200.0,65.1673,65.1673,65.0683,65.0683,200.0
2021-04-27 11:00:00,78.9,78.9,78.9,78.9,0.0,65.0683,65.0683,65.0683,65.0683,0.0
2021-04-27 11:05:00,78.9,78.9,78.9,78.9,0.0,65.0683,65.0683,65.0683,65.0683,0.0
2021-04-27 11:10:00,78.79,78.8,78.79,78.8,200.0,64.9776,64.9858,64.9776,64.9858,200.0
2021-04-27 11:15:00,78.86,78.86,78.86,78.86,100.0,65.0353,65.0353,65.0353,65.0353,100.0
2021-04-27 11:20:00,78.93,78.93,78.93,78.93,143.0,65.093,65.093,65.093,65.093,143.0
2021-04-27 11:25:00,78.8,78.81,78.8,78.81,300.0,64.9858,64.9941,64.9858,64.9941,300.0
2021-04-27 11:30:00,78.84,78.9,78.84,78.9,273.0,65.0188,65.0683,65.0188,65.0683,273.0
2021-04-27 11:35:00,78.9,78.9,78.9,78.9,0.0,65.0683,65.0683,65.0683,65.0683,0.0
2021-04-27 11:40:00,78.82,78.82,78.82,78.82,200.0,65.0023,65.0023,65.0023,65.0023,200.0
2021-04-27 11:45:00,78.84,78.84,78.77,78.77,200.0,65.0188,65.0188,64.9611,64.9611,200.0
2021-04-27 11:50:00,78.68,78.68,78.68,78.68,100.0,64.8869,64.8869,64.8869,64.8869,100.0
2021-04-27 11:55:00,78.77,78.77,78.77,78.77,100.0,64.9611,64.9611,64.9611,64.9611,100.0
2021-04-27 12:00:00,78.77,78.77,78.77,78.77,0.0,64.9611,64.9611,64.9611,64.9611,0.0
2021-04-27 12:05:00,78.92,78.92,78.92,78.92,100.0,65.0848,65.0848,65.0848,65.0848,100.0
2021-04-27 12:10:00,78.86,78.86,78.86,78.86,100.0,65.0353,65.0353,65.0353,65.0353,100.0
2021-04-27 12:15:00,78.99,78.99,78.99,78.99,250.0,65.1425,65.1425,65.1425,65.1425,250.0
2021-04-27 12:20:00,78.75,78.75,78.69,78.69,300.0,64.9446,64.9446,64.8951,64.8951,300.0
2021-04-27 12:25:00,78.69,78.69,78.69,78.69,0.0,64.8951,64.8951,64.8951,64.8951,0.0
2021-04-27 12:30:00,78.51,78.55,78.5,78.55,600.0,64.7467,64.7796,64.7384,64.7796,600.0
2021-04-27 12:35:00,78.53,78.53,78.53,78.53,100.0,64.7632,64.7632,64.7632,64.7632,100.0
2021-04-27 12:40:00,78.32,78.32,78.32,78.32,100.0,64.59,64.59,64.59,64.59,100.0
2021-04-27 12:45:00,78.32,78.32,78.32,78.32,0.0,64.59,64.59,64.59,64.59,0.0
2021-04-27 12:50:00,78.03,78.1,78.03,78.1,200.0,64.3508,64.4085,64.3508,64.4085,200.0
2021-04-27 12:55:00,77.95,77.97,77.94,77.94,1397.0,64.2848,64.3013,64.2766,64.2766,1397.0
2021-04-27 13:00:00,78.05,78.05,78.01,78.01,2223.0,64.3673,64.3673,64.3343,64.3343,2223.0
2021-04-27 13:05:00,77.9,77.9,77.9,77.9,100.0,64.2436,64.2436,64.2436,64.2436,100.0
2021-04-27 13:10:00,77.9,77.9,77.9,77.9,0.0,64.2436,64.2436,64.2436,64.2436,0.0
2021-04-27 13:15:00,78.05,78.05,78.05,78.05,100.0,64.3673,64.3673,64.3673,64.3673,100.0
2021-04-27 13:20:00,78.0,78.0,77.8,77.8,700.0,64.3261,64.3261,64.1611,64.1611,700.0
2021-04-27 13:25:00,77.7,77.7,77.67,77.67,300.0,64.0787,64.0787,64.0539,64.0539,300.0
2021-04-27 13:30:00,77.71,77.71,77.71,77.71,100.0,64.0869,64.0869,64.0869,64.0869,100.0
2021-04-27 13:35:00,77.71,77.71,77.71,77.71,0.0,64.0869,64.0869,64.0869,64.0869,0.0
2021-04-27 13:40:00,77.87,77.87,77.87,77.87,200.0,64.2189,64.2189,64.2189,64.2189,200.0
2021-04-27 13:45:00,77.91,77.91,77.85,77.85,200.0,64.2518,64.2518,64.2024,64.2024,200.0
2021-04-27 13:50:00,77.85,77.85,77.85,77.85,0.0,64.2024,64.2024,64.2024,64.2024,0.0
2021-04-27 13:55:00,77.96,77.96,77.96,77.96,200.0,64.2931,64.2931,64.2931,64.2931,200.0
2021-04-27 14:00:00,77.82,77.82,77.79,77.79,200.0,64.1776,64.1776,64.1529,64.1529,200.0
2021-04-27 14:05:00,77.76,77.76,77.61,77.61,400.0,64.1281,64.1281,64.0044,64.0044,400.0
2021-04-27 14:10:00,77.52,77.56,77.5,77.56,400.0,63.9302,63.9632,63.9137,63.9632,400.0
2021-04-27 14:15:00,77.56,77.56,77.56,77.56,0.0,63.9632,63.9632,63.9632,63.9632,0.0
2021-04-27 14:20:00,77.68,77.68,77.68,77.68,100.0,64.0622,64.0622,64.0622,64.0622,100.0
2021-04-27 14:25:00,77.88,77.88,77.83,77.83,200.0,64.2271,64.2271,64.1859,64.1859,200.0
2021-04-27 14:30:00,78.06,78.06,78.03,78.06,300.0,64.3755,64.3755,64.3508,64.3755,300.0
2021-04-27 14:35:00,78.3,78.32,78.3,78.32,200.0,64.5735,64.59,64.5735,64.59,200.0
2021-04-27 14:40:00,78.39,78.43,78.24,78.24,600.0,64.6477,64.6807,64.524,64.524,600.0
2021-04-27 14:45:00,78.37,78.39,78.37,78.39,400.0,64.6312,64.6477,64.6312,64.6477,400.0
2021-04-27 14:50:00,78.45,78.5,78.44,78.45,2886.0,64.6972,64.7384,64.6889,64.6972,2886.0
2021-04-27 14:55:00,78.54,78.54,78.54,78.54,100.0,64.7714,64.7714,64.7714,64.7714,100.0
2021-04-27 15:00:00,78.52,78.67,78.52,78.67,539.0,64.7549,64.8786,64.7549,64.8786,539.0
2021-04-27 15:05:00,78.73,78.73,78.69,78.69,200.0,64.9281,64.9281,64.8951,64.8951,200.0
2021-04-27 15:10:00,78.73,78.94,78.73,78.94,600.0,64.9281,65.1013,64.9281,65.1013,600.0
2021-04-27 15:15:00,78.97,79.1,78.93,79.04,1700.0,65.126,65.2332,65.093,65.1837,1700.0
2021-04-27 15:20:00,79.16,79.19,79.1,79.17,658.0,65.2827,65.3075,65.2332,65.291,658.0
2021-04-27 15:25:00,79.19,79.27,79.17,79.27,900.0,65.3075,65.3734,65.291,65.3734,900.0
2021-04-27 15:30:00,79.24,79.36,79.24,79.33,1300.0,65.3487,65.4476,65.3487,65.4229,1300.0
2021-04-27 15:35:00,79.35,79.49,79.33,79.47,1700.0,65.4394,65.5549,65.4229,65.5384,1700.0
2021-04-27 15:40:00,79.48,79.58,79.4,79.53,2955.0,65.5466,65.6291,65.4806,65.5878,2955.0
2021-04-27 15:45:00,79.47,79.56,79.47,79.56,1466.0,65.5384,65.6126,65.5384,65.6126,1466.0
2021-04-27 15:50:00,79.45,79.59,79.45,79.5,3800.0,65.5219,65.6373,65.5219,65.5631,3800.0
2021-04-27 15:55:00,79.5,79.54,79.31,79.43,2869.0,65.5631,65.5961,65.4064,65.5054,2869.0
2021-04-28 09:30:00,80.0,82.25,80.0,82.25,4298.0,65.9755,67.831,65.9755,67.831,4298.0
2021-04-28 09:35:00,82.34,83.95,82.18,83.55,25664.0,67.9052,69.233,67.7733,68.9031,25664.0
2021-04-28 09:40:00,83.46,83.57,82.87,82.97,5090.0,68.8289,68.9196,68.3423,68.4248,5090.0
2021-04-28 09:45:00,83.16,83.16,82.38,82.47,1400.0,68.5815,68.5815,67.9382,68.0124,1400.0
2021-04-28 09:50:00,82.34,82.34,81.71,82.2,5194.0,67.9052,67.9052,67.3857,67.7898,5194.0
2021-04-28 09:55:00,82.28,82.29,81.89,81.91,1800.0,67.8558,67.864,67.5341,67.5506,1800.0
2021-04-28 10:00:00,81.89,82.69,81.89,82.69,1623.0,67.5341,68.1939,67.5341,68.1939,1623.0
2021-04-28 10:05:00,82.64,82.93,82.64,82.93,1400.0,68.1526,68.3918,68.1526,68.3918,1400.0
2021-04-28 10:10:00,82.87,83.04,82.87,83.01,1015.0,68.3423,68.4825,68.3423,68.4578,1015.0
2021-04-28 10:15:00,82.85,83.26,82.85,83.26,2500.0,68.3258,68.664,68.3258,68.664,2500.0
2021-04-28 10:20:00,83.36,83.58,83.33,83.58,2929.0,68.7464,68.9279,68.7217,68.9279,2929.0
2021-04-28 10:25:00,83.41,83.48,83.41,83.48,321.0,68.7877,68.8454,68.7877,68.8454,321.0
2021-04-28 10:30:00,83.61,84.26,83.61,84.26,6188.0,68.9526,69.4886,68.9526,69.4886,6188.0
2021-04-28 10:35:00,84.3,84.3,83.51,83.55,3725.0,69.5216,69.5216,68.8701,68.9031,3725.0
2021-04-28 10:40:00,83.78,84.24,83.74,83.74,1250.0,69.0928,69.4722,69.0598,69.0598,1250.0
2021-04-28 10:45:00,83.78,83.94,83.78,83.85,1362.0,69.0928,69.2247,69.0928,69.1505,1362.0
2021-04-28 10:50:00,83.84,84.07,83.64,83.7,900.0,69.1423,69.332,68.9773,69.0268,900.0
2021-04-28 10:55:00,83.44,83.74,83.44,83.74,800.0,68.8124,69.0598,68.8124,69.0598,800.0
2021-04-28 11:00:00,83.91,84.0,83.91,84.0,300.0,69.2,69.2742,69.2,69.2742,300.0
2021-04-28 11:05:00,83.8,83.91,83.73,83.73,400.0,69.1093,69.2,69.0516,69.0516,400.0
2021-04-28 11:10:00,83.69,83.86,83.69,83.86,200.0,69.0186,69.1588,69.0186,69.1588,200.0
2021-04-28 11:15:00,83.82,84.2,83.82,84.2,1369.0,69.1258,69.4392,69.1258,69.4392,1369.0
2021-04-28 11:20:00,84.32,84.32,84.23,84.24,620.0,69.5381,69.5381,69.4639,69.4722,620.0
2021-04-28 11:25:00,84.15,84.21,84.04,84.21,1000.0,69.3979,69.4474,69.3072,69.4474,1000.0
2021-04-28 11:30:00,83.71,83.86,83.71,83.77,900.0,69.0351,69.1588,69.0351,69.0845,900.0
2021-04-28 11:35:00,83.59,83.67,83.54,83.67,500.0,68.9361,69.0021,68.8949,69.0021,500.0
2021-04-28 11:40:00,83.66,83.92,83.66,83.92,500.0,68.9938,69.2083,68.9938,69.2083,500.0
2021-04-28 11:45:00,84.0,84.0,83.93,83.93,400.0,69.2742,69.2742,69.2165,69.2165,400.0
2021-04-28 11:50:00,83.86,83.9,83.82,83.86,1200.0,69.1588,69.1918,69.1258,69.1588,1200.0
2021-04-28 11:55:00,84.01,84.5,84.01,84.5,5885.0,69.2825,69.6866,69.2825,69.6866,5885.0
2021-04-28 12:00:00,84.45,84.46,84.28,84.46,1638.0,69.6453,69.6536,69.5051,69.6536,1638.0
2021-04-28 12:05:00,84.39,84.4,84.13,84.13,630.0,69.5959,69.6041,69.3814,69.3814,630.0
2021-04-28 12:10:00,84.15,84.27,84.15,84.25,600.0,69.3979,69.4969,69.3979,69.4804,600.0
2021-04-28 12:15:00,84.23,84.38,84.23,84.38,800.0,69.4639,69.5876,69.4639,69.5876,800.0
2021-04-28 12:20:00,84.16,84.38,84.09,84.3,1100.0,69.4062,69.5876,69.3484,69.5216,1100.0
2021-04-28 12:25:00,84.4,84.4,84.18,84.18,300.0,69.6041,69.6041,69.4227,69.4227,300.0
2021-04-28 12:30:00,84.2,84.3,84.2,84.28,700.0,69.4392,69.5216,69.4392,69.5051,700.0
2021-04-28 12:35:00,84.3,84.42,84.29,84.42,500.0,69.5216,69.6206,69.5134,69.6206,500.0
2021-04-28 12:40:00,84.22,84.22,84.04,84.04,400.0,69.4557,69.4557,69.3072,69.3072,400.0
2021-04-28 12:45:00,84.11,84.16,83.96,83.96,700.0,69.3649,69.4062,69.2412,69.2412,700.0
2021-04-28 12:50:00,83.99,83.99,83.63,83.69,1100.0,69.266,69.266,68.9691,69.0186,1100.0
2021-04-28 12:55:00,83.75,83.76,83.75,83.76,200.0,69.0681,69.0763,69.0681,69.0763,200.0
2021-04-28 13:00:00,83.73,83.79,83.73,83.75,400.0,69.0516,69.101,69.0516,69.0681,400.0
2021-04-28 13:05:00,83.67,83.8,83.67,83.8,570.0,69.0021,69.1093,69.0021,69.1093,570.0
2021-04-28 13:10:00,83.9,83.91,83.74,83.74,500.0,69.1918,69.2,69.0598,69.0598,500.0
2021-04-28 13:15:00,83.78,83.89,83.76,83.89,1200.0,69.0928,69.1835,69.0763,69.1835,1200.0
2021-04-28 13:20:00,83.79,83.79,83.67,83.67,500.0,69.101,69.101,69.0021,69.0021,500.0
2021-04-28 13:25:00,83.76,83.82,83.76,83.82,500.0,69.0763,69.1258,69.0763,69.1258,500.0
2021-04-28 13:30:00,83.8,83.84,83.8,83.84,200.0,69.1093,69.1423,69.1093,69.1423,200.0
2021-04-28 13:35:00,83.8,83.91,83.8,83.91,200.0,69.1093,69.2,69.1093,69.2,200.0
2021-04-28 13:40:00,83.86,83.86,83.86,83.86,100.0,69.1588,69.1588,69.1588,69.1588,100.0
2021-04-28 13:45:00,83.86,83.86,83.86,83.86,0.0,69.1588,69.1588,69.1588,69.1588,0.0
2021-04-28 13:50:00,83.75,83.75,83.6,83.72,800.0,69.0681,69.0681,68.9443,69.0433,800.0
2021-04-28 13:55:00,83.66,83.66,83.46,83.62,1000.0,68.9938,68.9938,68.8289,68.9608,1000.0
2021-04-28 14:00:00,83.62,84.0,83.42,83.72,3668.0,68.9608,69.2742,68.7959,69.0433,3668.0
2021-04-28 14:05:00,83.58,83.69,83.56,83.69,624.0,68.9279,69.0186,68.9114,69.0186,624.0
2021-04-28 14:10:00,83.71,83.91,83.68,83.84,1132.0,69.0351,69.2,69.0103,69.1423,1132.0
2021-04-28 14:15:00,83.93,83.94,83.85,83.93,650.0,69.2165,69.2247,69.1505,69.2165,650.0
2021-04-28 14:20:00,83.98,84.15,83.98,84.15,2000.0,69.2577,69.3979,69.2577,69.3979,2000.0
2021-04-28 14:25:00,84.14,84.14,84.0,84.03,800.0,69.3897,69.3897,69.2742,69.299,800.0
2021-04-28 14:30:00,83.96,83.99,83.89,83.9,1010.0,69.2412,69.266,69.1835,69.1918,1010.0
2021-04-28 14:35:00,83.99,84.06,83.95,84.06,1500.0,69.266,69.3237,69.233,69.3237,1500.0
2021-04-28 14:40:00,83.87,83.96,83.84,83.96,1085.0,69.167,69.2412,69.1423,69.2412,1085.0
2021-04-28 14:45:00,83.85,83.88,83.85,83.86,400.0,69.1505,69.1753,69.1505,69.1588,400.0
2021-04-28 14:50:00,83.85,84.21,83.85,84.1,1658.0,69.1505,69.4474,69.1505,69.3567,1658.0
2021-04-28 14:55:00,84.11,84.14,84.0,84.0,857.0,69.3649,69.3897,69.2742,69.2742,857.0
2021-04-28 15:00:00,84.07,84.28,84.02,84.28,1100.0,69.332,69.5051,69.2907,69.5051,1100.0
2021-04-28 15:05:00,84.26,84.3,84.16,84.16,737.0,69.4886,69.5216,69.4062,69.4062,737.0
2021-04-28 15:10:00,84.08,84.1,83.71,83.91,1667.0,69.3402,69.3567,69.0351,69.2,1667.0
2021-04-28 15:15:00,83.87,84.02,83.87,84.02,700.0,69.167,69.2907,69.167,69.2907,700.0
2021-04-28 15:20:00,84.06,84.12,84.02,84.02,900.0,69.3237,69.3732,69.2907,69.2907,900.0
2021-04-28 15:25:00,84.02,84.03,83.9,83.92,700.0,69.2907,69.299,69.1918,69.2083,700.0
2021-04-28 15:30:00,83.91,83.98,83.89,83.93,1600.0,69.2,69.2577,69.1835,69.2165,1600.0
2021-04-28 15:35:00,83.97,84.1,83.97,84.07,800.0,69.2495,69.3567,69.2495,69.332,800.0
2021-04-28 15:40:00,84.18,84.18,84.06,84.07,1801.0,69.4227,69.4227,69.3237,69.332,1801.0
2021-04-28 15:45:00,84.08,84.18,84.02,84.05,1904.0,69.3402,69.4227,69.2907,69.3155,1904.0
2021-04-28 15:50:00,84.08,84.11,83.54,83.54,5664.0,69.3402,69.3649,68.8949,68.8949,5664.0
2021-04-28 15:55:00,83.55,83.76,83.45,83.76,3746.0,68.9031,69.0763,68.8206,69.0763,3746.0
2021-04-29 09:30:00,84.91,86.1,84.63,86.05,11350.0,70.0247,71.0061,69.7938,70.9648,11350.0
2021-04-29 09:35:00,86.07,86.61,85.29,86.6,6185.0,70.9813,71.4267,70.3381,71.4184,6185.0
2021-04-29 09:40:00,86.61,87.0,86.52,86.93,3528.0,71.4267,71.7483,71.3525,71.6906,3528.0
2021-04-29 09:45:00,86.87,87.55,86.85,87.07,7889.0,71.6411,72.2019,71.6246,71.806,7889.0
2021-04-29 09:50:00,87.09,87.18,86.63,86.85,2200.0,71.8225,71.8968,71.4432,71.6246,2200.0
2021-04-29 09:55:00,86.69,87.3,86.64,87.0,3529.0,71.4927,71.9957,71.4514,71.7483,3529.0
2021-04-29 10:00:00,86.75,86.75,86.19,86.47,2827.0,71.5421,71.5421,71.0803,71.3112,2827.0
2021-04-29 10:05:00,86.27,86.27,85.7,85.91,958.0,71.1463,71.1463,70.6762,70.8494,958.0
2021-04-29 10:10:00,85.9,86.32,85.9,86.05,1337.0,70.8411,71.1875,70.8411,70.9648,1337.0
2021-04-29 10:15:00,85.89,86.22,85.89,86.22,2477.0,70.8329,71.105,70.8329,71.105,2477.0
2021-04-29 10:20:00,86.0,86.34,86.0,86.34,400.0,70.9236,71.204,70.9236,71.204,400.0
2021-04-29 10:25:00,86.25,86.25,86.18,86.18,256.0,71.1298,71.1298,71.0721,71.0721,256.0
2021-04-29 10:30:00,86.03,86.1,85.55,85.63,2955.0,70.9484,71.0061,70.5525,70.6185,2955.0
2021-04-29 10:35:00,85.51,85.54,85.17,85.17,2200.0,70.5195,70.5443,70.2391,70.2391,2200.0
2021-04-29 10:40:00,85.23,85.63,85.21,85.37,3874.0,70.2886,70.6185,70.2721,70.4041,3874.0
2021-04-29 10:45:00,85.36,85.54,84.7,84.7,2442.0,70.3958,70.5443,69.8515,69.8515,2442.0
2021-04-29 10:50:00,85.14,85.27,85.05,85.15,2011.0,70.2144,70.3216,70.1402,70.2226,2011.0
2021-04-29 10:55:00,85.1,85.2,85.03,85.1,1388.0,70.1814,70.2639,70.1237,70.1814,1388.0
2021-04-29 11:00:00,85.11,85.25,84.9,84.99,1038.0,70.1896,70.3051,70.0164,70.0907,1038.0
2021-04-29 11:05:00,85.11,85.11,85.06,85.11,600.0,70.1896,70.1896,70.1484,70.1896,600.0
2021-04-29 11:10:00,84.82,84.82,84.71,84.71,700.0,69.9505,69.9505,69.8598,69.8598,700.0
2021-04-29 11:15:00,84.62,84.62,84.36,84.36,500.0,69.7855,69.7855,69.5711,69.5711,500.0
2021-04-29 11:20:00,84.32,84.32,84.28,84.31,400.0,69.5381,69.5381,69.5051,69.5299,400.0
2021-04-29 11:25:00,84.39,84.75,84.35,84.75,561.0,69.5959,69.8927,69.5629,69.8927,561.0
2021-04-29 11:30:00,84.62,84.71,84.49,84.49,997.0,69.7855,69.8598,69.6783,69.6783,997.0
2021-04-29 11:35:00,84.27,84.27,84.27,84.27,100.0,69.4969,69.4969,69.4969,69.4969,100.0
2021-04-29 11:40:00,84.49,84.49,84.49,84.49,100.0,69.6783,69.6783,69.6783,69.6783,100.0
2021-04-29 11:45:00,84.39,84.39,84.39,84.39,100.0,69.5959,69.5959,69.5959,69.5959,100.0
2021-04-29 11:50:00,84.49,84.66,84.49,84.66,200.0,69.6783,69.8185,69.6783,69.8185,200.0
2021-04-29 11:55:00,84.77,84.8,84.68,84.68,600.0,69.9092,69.934,69.835,69.835,600.0
2021-04-29 12:00:00,84.16,84.16,83.69,83.77,12056.0,69.4062,69.4062,69.0186,69.0845,12056.0
2021-04-29 12:05:00,83.83,83.83,83.57,83.62,1200.0,69.134,69.134,68.9196,68.9608,1200.0
2021-04-29 12:10:00,83.73,83.75,83.73,83.75,200.0,69.0516,69.0681,69.0516,69.0681,200.0
2021-04-29 12:15:00,83.97,83.97,83.64,83.71,500.0,69.2495,69.2495,68.9773,69.0351,500.0
2021-04-29 12:20:00,84.19,84.19,83.9,83.9,1000.0,69.4309,69.4309,69.1918,69.1918,1000.0
2021-04-29 12:25:00,83.7,83.73,83.7,83.72,300.0,69.0268,69.0516,69.0268,69.0433,300.0
2021-04-29 12:30:00,83.69,83.87,83.67,83.87,400.0,69.0186,69.167,69.0021,69.167,400.0
2021-04-29 12:35:00,84.12,84.26,84.12,84.12,300.0,69.3732,69.4886,69.3732,69.3732,300.0
2021-04-29 12:40:00,84.16,84.39,84.16,84.39,525.0,69.4062,69.5959,69.4062,69.5959,525.0
2021-04-29 12:45:00,84.27,84.41,84.27,84.41,200.0,69.4969,69.6124,69.4969,69.6124,200.0
2021-04-29 12:50:00,84.41,84.41,84.41,84.41,0.0,69.6124,69.6124,69.6124,69.6124,0.0
2021-04-29 12:55:00,84.41,84.41,84.41,84.41,100.0,69.6124,69.6124,69.6124,69.6124,100.0
2021-04-29 13:00:00,84.46,84.46,84.16,84.16,547.0,69.6536,69.6536,69.4062,69.4062,547.0
2021-04-29 13:05:00,84.19,84.42,84.19,84.33,400.0,69.4309,69.6206,69.4309,69.5464,400.0
2021-04-29 13:10:00,84.21,84.25,84.21,84.25,200.0,69.4474,69.4804,69.4474,69.4804,200.0
2021-04-29 13:15:00,84.25,84.25,84.11,84.11,200.0,69.4804,69.4804,69.3649,69.3649,200.0
2021-04-29 13:20:00,84.14,84.14,84.07,84.13,500.0,69.3897,69.3897,69.332,69.3814,500.0
2021-04-29 13:25:00,84.3,84.34,84.3,84.34,200.0,69.5216,69.5546,69.5216,69.5546,200.0
2021-04-29 13:30:00,84.33,84.4,84.19,84.21,500.0,69.5464,69.6041,69.4309,69.4474,500.0
2021-04-29 13:35:00,84.25,84.25,84.16,84.16,500.0,69.4804,69.4804,69.4062,69.4062,500.0
2021-04-29 13:40:00,84.22,84.33,84.22,84.33,200.0,69.4557,69.5464,69.4557,69.5464,200.0
2021-04-29 13:45:00,84.55,84.57,84.48,84.48,600.0,69.7278,69.7443,69.6701,69.6701,600.0
2021-04-29 13:50:00,84.36,84.47,84.36,84.37,600.0,69.5711,69.6618,69.5711,69.5794,600.0
2021-04-29 13:55:00,84.44,84.44,84.21,84.21,600.0,69.6371,69.6371,69.4474,69.4474,600.0
2021-04-29 14:00:00,84.16,84.18,84.07,84.07,700.0,69.4062,69.4227,69.332,69.332,700.0
2021-04-29 14:05:00,84.14,84.24,84.03,84.24,500.0,69.3897,69.4722,69.299,69.4722,500.0
2021-04-29 14:10:00,84.21,84.29,84.21,84.29,600.0,69.4474,69.5134,69.4474,69.5134,600.0
2021-04-29 14:15:00,84.22,84.68,84.22,84.62,1383.0,69.4557,69.835,69.4557,69.7855,1383.0
2021-04-29 14:20:00,84.58,84.69,84.58,84.69,200.0,69.7525,69.8433,69.7525,69.8433,200.0
2021-04-29 14:25:00,84.64,84.79,84.64,84.75,579.0,69.802,69.9257,69.802,69.8927,579.0
2021-04-29 14:30:00,84.89,84.91,84.82,84.84,400.0,70.0082,70.0247,69.9505,69.967,400.0
2021-04-29 14:35:00,84.85,84.93,84.83,84.83,300.0,69.9752,70.0412,69.9587,69.9587,300.0
2021-04-29 14:40:00,84.74,84.86,84.72,84.86,840.0,69.8845,69.9835,69.868,69.9835,840.0
2021-04-29 14:45:00,85.06,85.06,84.75,84.81,600.0,70.1484,70.1484,69.8927,69.9422,600.0
2021-04-29 14:50:00,84.87,84.87,84.74,84.74,200.0,69.9917,69.9917,69.8845,69.8845,200.0
2021-04-29 14:55:00,84.67,84.73,84.66,84.73,500.0,69.8268,69.8763,69.8185,69.8763,500.0
2021-04-29 15:00:00,84.97,85.0,84.89,84.89,1500.0,70.0742,70.0989,70.0082,70.0082,1500.0
2021-04-29 15:05:00,85.0,85.01,84.96,84.98,800.0,70.0989,70.1072,70.0659,70.0824,800.0
2021-04-29 15:10:00,85.04,85.04,84.97,84.97,200.0,70.1319,70.1319,70.0742,70.0742,200.0
2021-04-29 15:15:00,84.91,84.91,84.68,84.72,800.0,70.0247,70.0247,69.835,69.868,800.0
2021-04-29 15:20:00,84.48,84.48,84.48,84.48,100.0,69.6701,69.6701,69.6701,69.6701,100.0
2021-04-29 15:25:00,84.29,84.33,84.16,84.16,1120.0,69.5134,69.5464,69.4062,69.4062,1120.0
2021-04-29 15:30:00,84.26,84.36,84.15,84.36,900.0,69.4886,69.5711,69.3979,69.5711,900.0
2021-04-29 15:35:00,84.38,84.41,84.38,84.41,439.0,69.5876,69.6124,69.5876,69.6124,439.0
2021-04-29 15:40:00,84.36,84.39,84.32,84.32,800.0,69.5711,69.5959,69.5381,69.5381,800.0
2021-04-29 15:45:00,84.37,84.52,84.37,84.45,1300.0,69.5794,69.7031,69.5794,69.6453,1300.0
2021-04-29 15:50:00,84.39,84.48,84.31,84.35,2408.0,69.5959,69.6701,69.5299,69.5629,2408.0
2021-04-29 15:55:00,84.36,84.36,84.14,84.28,2156.0,69.5711,69.5711,69.3897,69.5051,2156.0
2021-04-30 09:30:00,83.01,84.31,82.43,84.31,3099.0,68.4578,69.5299,67.9795,69.5299,3099.0
2021-04-30 09:35:00,84.24,84.46,84.24,84.46,910.0,69.4722,69.6536,69.4722,69.6536,910.0
2021-04-30 09:40:00,84.72,84.99,84.19,84.19,1721.0,69.868,70.0907,69.4309,69.4309,1721.0
2021-04-30 09:45:00,84.6,84.81,84.6,84.72,700.0,69.769,69.9422,69.769,69.868,700.0
2021-04-30 09:50:00,84.45,84.77,84.4,84.54,1734.0,69.6453,69.9092,69.6041,69.7196,1734.0
2021-04-30 09:55:00,84.55,84.84,84.47,84.84,1700.0,69.7278,69.967,69.6618,69.967,1700.0
2021-04-30 10:00:00,84.69,84.89,84.63,84.63,1300.0,69.8433,70.0082,69.7938,69.7938,1300.0
2021-04-30 10:05:00,84.58,84.8,84.58,84.63,800.0,69.7525,69.934,69.7525,69.7938,800.0
2021-04-30 10:10:00,84.75,84.76,84.53,84.59,800.0,69.8927,69.901,69.7113,69.7608,800.0
2021-04-30 10:15:00,84.75,84.75,83.91,83.91,2302.0,69.8927,69.8927,69.2,69.2,2302.0
2021-04-30 10:20:00,84.0,84.27,83.75,83.75,1450.0,69.2742,69.4969,69.0681,69.0681,1450.0
2021-04-30 10:25:00,83.69,84.12,83.69,83.98,1200.0,69.0186,69.3732,69.0186,69.2577,1200.0
2021-04-30 10:30:00,83.89,83.89,83.46,83.46,1200.0,69.1835,69.1835,68.8289,68.8289,1200.0
2021-04-30 10:35:00,83.5,83.5,83.25,83.25,691.0,68.8619,68.8619,68.6557,68.6557,691.0
2021-04-30 10:40:00,83.36,83.59,83.36,83.54,800.0,68.7464,68.9361,68.7464,68.8949,800.0
2021-04-30 10:45:00,83.45,83.47,83.25,83.25,1000.0,68.8206,68.8371,68.6557,68.6557,1000.0
2021-04-30 10:50:00,83.13,83.19,83.13,83.19,300.0,68.5567,68.6062,68.5567,68.6062,300.0
2021-04-30 10:55:00,83.36,83.36,83.2,83.25,3906.0,68.7464,68.7464,68.6145,68.6557,3906.0
2021-04-30 11:00:00,83.25,83.25,83.0,83.0,1400.0,68.6557,68.6557,68.4495,68.4495,1400.0
2021-04-30 11:05:00,83.08,83.08,82.91,82.91,300.0,68.5155,68.5155,68.3753,68.3753,300.0
2021-04-30 11:10:00,83.09,83.09,82.94,82.94,200.0,68.5238,68.5238,68.4001,68.4001,200.0
2021-04-30 11:15:00,82.87,82.87,82.7,82.7,583.0,68.3423,68.3423,68.2021,68.2021,583.0
2021-04-30 11:20:00,82.7,82.7,82.7,82.7,0.0,68.2021,68.2021,68.2021,68.2021,0.0
2021-04-30 11:25:00,82.79,82.92,82.79,82.92,500.0,68.2763,68.3836,68.2763,68.3836,500.0
2021-04-30 11:30:00,82.87,82.91,82.87,82.91,1363.0,68.3423,68.3753,68.3423,68.3753,1363.0
2021-04-30 11:35:00,82.93,83.0,82.93,83.0,3229.0,68.3918,68.4495,68.3918,68.4495,3229.0
2021-04-30 11:40:00,82.92,82.92,82.92,82.92,161.0,68.3836,68.3836,68.3836,68.3836,161.0
2021-04-30 11:45:00,82.88,82.88,82.88,82.88,100.0,68.3506,68.3506,68.3506,68.3506,100.0
2021-04-30 11:50:00,82.81,82.81,82.81,82.81,100.0,68.2928,68.2928,68.2928,68.2928,100.0
2021-04-30 11:55:00,82.81,82.81,82.81,82.81,100.0,68.2928,68.2928,68.2928,68.2928,100.0
2021-04-30 12:00:00,82.88,82.88,82.74,82.77,774.0,68.3506,68.3506,68.2351,68.2599,774.0
2021-04-30 12:05:00,82.87,82.87,82.69,82.76,600.0,68.3423,68.3423,68.1939,68.2516,600.0
2021-04-30 12:10:00,82.7,82.7,82.7,82.7,100.0,68.2021,68.2021,68.2021,68.2021,100.0
2021-04-30 12:15:00,82.92,82.92,82.92,82.92,100.0,68.3836,68.3836,68.3836,68.3836,100.0
2021-04-30 12:20:00,83.14,83.14,83.14,83.14,105.0,68.565,68.565,68.565,68.565,105.0
2021-04-30 12:25:00,83.13,83.13,83.13,83.13,100.0,68.5567,68.5567,68.5567,68.5567,100.0
2021-04-30 12:30:00,83.0,83.0,83.0,83.0,175.0,68.4495,68.4495,68.4495,68.4495,175.0
2021-04-30 12:35:00,83.14,83.25,83.14,83.25,313.0,68.565,68.6557,68.565,68.6557,313.0
2021-04-30 12:40:00,83.26,83.26,83.18,83.18,795.0,68.664,68.664,68.598,68.598,795.0
2021-04-30 12:45:00,83.25,83.25,83.25,83.25,100.0,68.6557,68.6557,68.6557,68.6557,100.0
2021-04-30 12:50:00,83.19,83.27,83.15,83.15,700.0,68.6062,68.6722,68.5732,68.5732,700.0
2021-04-30 12:55:00,83.09,83.09,83.09,83.09,100.0,68.5238,68.5238,68.5238,68.5238,100.0
2021-04-30 13:00:00,83.09,83.09,83.09,83.09,0.0,68.5238,68.5238,68.5238,68.5238,0.0
2021-04-30 13:05:00,82.93,83.05,82.92,83.05,600.0,68.3918,68.4908,68.3836,68.4908,600.0
2021-04-30 13:10:00,83.0,83.05,83.0,83.05,200.0,68.4495,68.4908,68.4495,68.4908,200.0
2021-04-30 13:15:00,82.89,82.96,82.89,82.96,200.0,68.3588,68.4165,68.3588,68.4165,200.0
2021-04-30 13:20:00,82.98,82.99,82.88,82.9,600.0,68.433,68.4413,68.3506,68.3671,600.0
2021-04-30 13:25:00,82.97,83.06,82.93,83.06,300.0,68.4248,68.499,68.3918,68.499,300.0
2021-04-30 13:30:00,83.06,83.06,83.06,83.06,0.0,68.499,68.499,68.499,68.499,0.0
2021-04-30 13:35:00,82.99,82.99,82.97,82.97,200.0,68.4413,68.4413,68.4248,68.4248,200.0
2021-04-30 13:40:00,83.03,83.03,83.0,83.0,200.0,68.4743,68.4743,68.4495,68.4495,200.0
2021-04-30 13:45:00,82.92,82.92,82.56,82.6,500.0,68.3836,68.3836,68.0867,68.1197,500.0
2021-04-30 13:50:00,82.56,82.56,82.33,82.39,900.0,68.0867,68.0867,67.897,67.9465,900.0
2021-04-30 13:55:00,82.35,82.35,82.3,82.31,337.0,67.9135,67.9135,67.8722,67.8805,337.0
2021-04-30 14:00:00,82.32,82.32,82.22,82.22,300.0,67.8887,67.8887,67.8063,67.8063,300.0
2021-04-30 14:05:00,82.35,82.35,82.35,82.35,145.0,67.9135,67.9135,67.9135,67.9135,145.0
2021-04-30 14:10:00,82.4,82.4,82.4,82.4,100.0,67.9547,67.9547,67.9547,67.9547,100.0
2021-04-30 14:15:00,82.41,82.47,82.36,82.47,559.0,67.963,68.0124,67.9217,68.0124,559.0
2021-04-30 14:20:00,82.45,82.45,82.45,82.45,100.0,67.996,67.996,67.996,67.996,100.0
2021-04-30 14:25:00,82.44,82.44,82.44,82.44,100.0,67.9877,67.9877,67.9877,67.9877,100.0
2021-04-30 14:30:00,82.3,82.46,82.27,82.46,400.0,67.8722,68.0042,67.8475,68.0042,400.0
2021-04-30 14:35:00,82.42,82.61,82.42,82.61,200.0,67.9712,68.1279,67.9712,68.1279,200.0
2021-04-30 14:40:00,82.47,82.47,82.44,82.44,200.0,68.0124,68.0124,67.9877,67.9877,200.0
2021-04-30 14:45:00,82.51,82.51,82.51,82.51,100.0,68.0454,68.0454,68.0454,68.0454,100.0
2021-04-30 14:50:00,82.41,82.41,82.38,82.38,200.0,67.963,67.963,67.9382,67.9382,200.0
2021-04-30 14:55:00,82.3,82.3,82.3,82.3,100.0,67.8722,67.8722,67.8722,67.8722,100.0
2021-04-30 15:00:00,82.31,82.31,82.28,82.28,200.0,67.8805,67.8805,67.8558,67.8558,200.0
2021-04-30 15:05:00,82.21,82.21,82.21,82.21,100.0,67.798,67.798,67.798,67.798,100.0
2021-04-30 15:10:00,82.16,82.16,81.94,81.94,550.0,67.7568,67.7568,67.5754,67.5754,550.0
2021-04-30 15:15:00,81.89,81.89,81.86,81.86,300.0,67.5341,67.5341,67.5094,67.5094,300.0
2021-04-30 15:20:00,81.74,81.77,81.65,81.69,2769.0,67.4104,67.4352,67.3362,67.3692,2769.0
2021-04-30 15:25:00,81.89,82.02,81.89,82.02,812.0,67.5341,67.6413,67.5341,67.6413,812.0
2021-04-30 15:30:00,81.98,82.0,81.76,81.79,1259.0,67.6083,67.6248,67.4269,67.4517,1259.0
2021-04-30 15:35:00,81.73,81.86,81.61,81.63,1000.0,67.4022,67.5094,67.3032,67.3197,1000.0
2021-04-30 15:40:00,81.52,81.59,81.52,81.59,900.0,67.229,67.2867,67.229,67.2867,900.0
2021-04-30 15:45:00,81.48,81.79,81.41,81.79,1653.0,67.196,67.4517,67.1383,67.4517,1653.0
2021-04-30 15:50:00,81.8,81.8,81.55,81.61,4221.0,67.4599,67.4599,67.2537,67.3032,4221.0
2021-04-30 15:55:00,81.75,81.91,81.64,81.73,3984.0,67.4187,67.5506,67.3279,67.4022,3984.0
2021-05-03 09:30:00,83.53,83.68,82.46,82.6,2337.0,68.8866,69.0103,68.0042,68.1197,2337.0
2021-05-03 09:35:00,82.52,82.57,82.01,82.53,3810.0,68.0537,68.0949,67.6331,68.0619,3810.0
2021-05-03 09:40:00,82.59,83.05,82.59,83.01,1800.0,68.1114,68.4908,68.1114,68.4578,1800.0
2021-05-03 09:45:00,82.6,83.2,82.49,82.91,2235.0,68.1197,68.6145,68.0289,68.3753,2235.0
2021-05-03 09:50:00,82.93,82.98,82.57,82.64,1600.0,68.3918,68.433,68.0949,68.1526,1600.0
2021-05-03 09:55:00,83.01,83.12,82.6,82.6,300.0,68.4578,68.5485,68.1197,68.1197,300.0
2021-05-03 10:00:00,82.4,82.77,82.4,82.77,1688.0,67.9547,68.2599,67.9547,68.2599,1688.0
2021-05-03 10:05:00,82.62,83.06,82.62,83.06,1615.0,68.1361,68.499,68.1361,68.499,1615.0
2021-05-03 10:10:00,83.0,83.2,82.87,83.2,700.0,68.4495,68.6145,68.3423,68.6145,700.0
2021-05-03 10:15:00,83.07,83.2,82.79,82.79,900.0,68.5073,68.6145,68.2763,68.2763,900.0
2021-05-03 10:20:00,82.85,82.85,82.85,82.85,100.0,68.3258,68.3258,68.3258,68.3258,100.0
2021-05-03 10:25:00,82.62,82.67,82.3,82.3,600.0,68.1361,68.1774,67.8722,67.8722,600.0
2021-05-03 10:30:00,82.46,82.82,82.46,82.82,750.0,68.0042,68.3011,68.0042,68.3011,750.0
2021-05-03 10:35:00,82.88,82.97,82.75,82.97,1977.0,68.3506,68.4248,68.2434,68.4248,1977.0
2021-05-03 10:40:00,83.01,83.13,82.96,82.99,800.0,68.4578,68.5567,68.4165,68.4413,800.0
2021-05-03 10:45:00,83.1,83.15,82.72,82.89,4197.0,68.532,68.5732,68.2186,68.3588,4197.0
2021-05-03 10:50:00,82.94,82.94,82.66,82.79,400.0,68.4001,68.4001,68.1691,68.2763,400.0
2021-05-03 10:55:00,82.79,83.07,82.79,82.99,1394.0,68.2763,68.5073,68.2763,68.4413,1394.0
2021-05-03 11:00:00,82.81,82.94,82.81,82.84,400.0,68.2928,68.4001,68.2928,68.3176,400.0
2021-05-03 11:05:00,82.6,82.63,82.59,82.59,500.0,68.1197,68.1444,68.1114,68.1114,500.0
2021-05-03 11:10:00,82.82,83.0,82.74,83.0,500.0,68.3011,68.4495,68.2351,68.4495,500.0
2021-05-03 11:15:00,82.98,82.98,82.88,82.93,700.0,68.433,68.433,68.3506,68.3918,700.0
2021-05-03 11:20:00,82.68,82.86,82.66,82.86,3100.0,68.1856,68.3341,68.1691,68.3341,3100.0
2021-05-03 11:25:00,82.89,82.97,82.66,82.66,800.0,68.3588,68.4248,68.1691,68.1691,800.0
2021-05-03 11:30:00,82.82,82.91,82.71,82.79,948.0,68.3011,68.3753,68.2104,68.2763,948.0
2021-05-03 11:35:00,82.84,83.2,82.84,83.2,1019.0,68.3176,68.6145,68.3176,68.6145,1019.0
2021-05-03 11:40:00,83.25,83.28,83.17,83.17,733.0,68.6557,68.6804,68.5897,68.5897,733.0
2021-05-03 11:45:00,83.48,83.48,83.23,83.23,846.0,68.8454,68.8454,68.6392,68.6392,846.0
2021-05-03 11:50:00,83.15,83.22,83.04,83.04,571.0,68.5732,68.631,68.4825,68.4825,571.0
2021-05-03 11:55:00,83.03,83.03,82.8,82.8,533.0,68.4743,68.4743,68.2846,68.2846,533.0
2021-05-03 12:00:00,82.85,82.99,82.85,82.99,200.0,68.3258,68.4413,68.3258,68.4413,200.0
2021-05-03 12:05:00,83.08,83.29,83.08,83.29,300.0,68.5155,68.6887,68.5155,68.6887,300.0
2021-05-03 12:10:00,83.28,83.36,83.28,83.36,1420.0,68.6804,68.7464,68.6804,68.7464,1420.0
2021-05-03 12:15:00,83.27,83.5,83.27,83.4,2659.0,68.6722,68.8619,68.6722,68.7794,2659.0
2021-05-03 12:20:00,83.36,83.53,83.36,83.53,200.0,68.7464,68.8866,68.7464,68.8866,200.0
2021-05-03 12:25:00,83.58,83.75,83.58,83.75,300.0,68.9279,69.0681,68.9279,69.0681,300.0
2021-05-03 12:30:00,83.91,84.14,83.68,83.69,3000.0,69.2,69.3897,69.0103,69.0186,3000.0
2021-05-03 12:35:00,83.33,83.37,83.33,83.37,500.0,68.7217,68.7547,68.7217,68.7547,500.0
2021-05-03 12:40:00,83.38,83.47,83.36,83.4,606.0,68.7629,68.8371,68.7464,68.7794,606.0
2021-05-03 12:45:00,83.39,83.54,83.39,83.54,900.0,68.7712,68.8949,68.7712,68.8949,900.0
2021-05-03 12:50:00,83.72,83.72,83.61,83.7,600.0,69.0433,69.0433,68.9526,69.0268,600.0
2021-05-03 12:55:00,83.57,83.7,83.57,83.66,800.0,68.9196,69.0268,68.9196,68.9938,800.0
2021-05-03 13:00:00,83.69,83.69,83.69,83.69,100.0,69.0186,69.0186,69.0186,69.0186,100.0
2021-05-03 13:05:00,83.79,83.9,83.79,83.9,600.0,69.101,69.1918,69.101,69.1918,600.0
2021-05-03 13:10:00,83.76,83.76,83.62,83.62,800.0,69.0763,69.0763,68.9608,68.9608,800.0
2021-05-03 13:15:00,83.7,83.78,83.66,83.69,1200.0,69.0268,69.0928,68.9938,69.0186,1200.0
2021-05-03 13:20:00,83.66,83.66,83.54,83.54,200.0,68.9938,68.9938,68.8949,68.8949,200.0
2021-05-03 13:25:00,83.57,83.6,83.52,83.52,500.0,68.9196,68.9443,68.8784,68.8784,500.0
2021-05-03 13:30:00,83.45,83.64,83.45,83.64,700.0,68.8206,68.9773,68.8206,68.9773,700.0
2021-05-03 13:35:00,83.6,83.6,83.57,83.58,400.0,68.9443,68.9443,68.9196,68.9279,400.0
2021-05-03 13:40:00,83.67,83.67,83.53,83.53,700.0,69.0021,69.0021,68.8866,68.8866,700.0
2021-05-03 13:45:00,83.46,83.46,83.37,83.44,542.0,68.8289,68.8289,68.7547,68.8124,542.0
2021-05-03 13:50:00,83.29,83.41,83.29,83.41,400.0,68.6887,68.7877,68.6887,68.7877,400.0
2021-05-03 13:55:00,83.39,83.39,83.29,83.29,600.0,68.7712,68.7712,68.6887,68.6887,600.0
2021-05-03 14:00:00,83.34,83.4,83.34,83.4,200.0,68.7299,68.7794,68.7299,68.7794,200.0
2021-05-03 14:05:00,83.47,83.59,83.43,83.59,500.0,68.8371,68.9361,68.8042,68.9361,500.0
2021-05-03 14:10:00,83.53,83.53,83.45,83.51,500.0,68.8866,68.8866,68.8206,68.8701,500.0
2021-05-03 14:15:00,83.57,83.8,83.56,83.8,700.0,68.9196,69.1093,68.9114,69.1093,700.0
2021-05-03 14:20:00,83.79,83.79,83.63,83.63,600.0,69.101,69.101,68.9691,68.9691,600.0
2021-05-03 14:25:00,83.66,83.66,83.61,83.61,300.0,68.9938,68.9938,68.9526,68.9526,300.0
2021-05-03 14:30:00,83.95,83.95,83.9,83.9,400.0,69.233,69.233,69.1918,69.1918,400.0
2021-05-03 14:35:00,83.95,83.95,83.81,83.81,400.0,69.233,69.233,69.1175,69.1175,400.0
2021-05-03 14:40:00,83.8,84.12,83.8,84.06,1100.0,69.1093,69.3732,69.1093,69.3237,1100.0
2021-05-03 14:45:00,84.08,84.08,83.75,83.9,2199.0,69.3402,69.3402,69.0681,69.1918,2199.0
2021-05-03 14:50:00,83.83,84.13,83.83,84.08,900.0,69.134,69.3814,69.134,69.3402,900.0
2021-05-03 14:55:00,84.04,84.04,84.03,84.03,200.0,69.3072,69.3072,69.299,69.299,200.0
2021-05-03 15:00:00,84.16,84.16,84.02,84.02,724.0,69.4062,69.4062,69.2907,69.2907,724.0
2021-05-03 15:05:00,84.14,84.19,84.12,84.19,700.0,69.3897,69.4309,69.3732,69.4309,700.0
2021-05-03 15:10:00,84.32,84.45,84.31,84.45,800.0,69.5381,69.6453,69.5299,69.6453,800.0
2021-05-03 15:15:00,84.43,84.43,84.3,84.3,1500.0,69.6288,69.6288,69.5216,69.5216,1500.0
2021-05-03 15:20:00,84.26,84.29,84.19,84.22,1100.0,69.4886,69.5134,69.4309,69.4557,1100.0
2021-05-03 15:25:00,84.29,84.31,84.18,84.28,1000.0,69.5134,69.5299,69.4227,69.5051,1000.0
2021-05-03 15:30:00,84.27,84.4,84.24,84.35,752.0,69.4969,69.6041,69.4722,69.5629,752.0
2021-05-03 15:35:00,84.41,84.53,84.37,84.4,2157.0,69.6124,69.7113,69.5794,69.6041,2157.0
2021-05-03 15:40:00,84.37,84.47,84.12,84.13,2917.0,69.5794,69.6618,69.3732,69.3814,2917.0
2021-05-03 15:45:00,84.14,84.3,84.05,84.26,4551.0,69.3897,69.5216,69.3155,69.4886,4551.0
2021-05-03 15:50:00,84.23,84.23,83.85,83.87,5126.0,69.4639,69.4639,69.1505,69.167,5126.0
2021-05-03 15:55:00,83.84,84.1,83.71,83.92,12382.0,69.1423,69.3567,69.0351,69.2083,12382.0
2021-05-04 09:30:00,83.83,84.21,82.56,83.05,4547.0,69.134,69.4474,68.0867,68.4908,4547.0
2021-05-04 09:35:00,83.35,83.84,81.2,81.56,5754.0,68.7382,69.1423,66.9651,67.262,5754.0
2021-05-04 09:40:00,81.46,81.58,80.94,80.99,4860.0,67.1795,67.2785,66.7507,66.7919,4860.0
2021-05-04 09:45:00,80.76,80.88,79.0,79.0,5603.0,66.6022,66.7012,65.1508,65.1508,5603.0
2021-05-04 09:50:00,79.25,79.41,78.99,79.3,5489.0,65.3569,65.4889,65.1425,65.3982,5489.0
2021-05-04 09:55:00,79.34,79.54,78.9,78.97,9034.0,65.4312,65.5961,65.0683,65.126,9034.0
2021-05-04 10:00:00,79.06,79.28,78.7,78.7,6528.0,65.2002,65.3817,64.9034,64.9034,6528.0
2021-05-04 10:05:00,78.7,79.48,78.39,79.48,5767.0,64.9034,65.5466,64.6477,65.5466,5767.0
2021-05-04 10:10:00,79.31,79.38,78.83,79.28,2300.0,65.4064,65.4641,65.0106,65.3817,2300.0
2021-05-04 10:15:00,79.22,79.55,78.65,79.33,4412.0,65.3322,65.6043,64.8621,65.4229,4412.0
2021-05-04 10:20:00,79.35,79.97,79.29,79.97,6996.0,65.4394,65.9507,65.3899,65.9507,6996.0
2021-05-04 10:25:00,79.94,80.72,79.94,80.51,3800.0,65.926,66.5692,65.926,66.396,3800.0
2021-05-04 10:30:00,80.77,80.86,80.27,80.28,1800.0,66.6105,66.6847,66.1981,66.2064,1800.0
2021-05-04 10:35:00,80.29,81.6,80.29,81.6,1949.0,66.2146,67.295,66.2146,67.295,1949.0
2021-05-04 10:40:00,81.71,81.97,81.71,81.73,1539.0,67.3857,67.6001,67.3857,67.4022,1539.0
2021-05-04 10:45:00,81.8,81.87,81.01,81.01,1775.0,67.4599,67.5176,66.8084,66.8084,1775.0
2021-05-04 10:50:00,80.81,80.83,80.54,80.83,2417.0,66.6435,66.6599,66.4208,66.6599,2417.0
2021-05-04 10:55:00,80.95,81.03,80.51,80.51,2200.0,66.7589,66.8249,66.396,66.396,2200.0
2021-05-04 11:00:00,80.42,80.64,80.41,80.51,900.0,66.3218,66.5033,66.3136,66.396,900.0
2021-05-04 11:05:00,80.62,80.62,80.38,80.57,1245.0,66.4868,66.4868,66.2888,66.4455,1245.0
2021-05-04 11:10:00,80.51,80.51,79.92,79.92,1254.0,66.396,66.396,65.9095,65.9095,1254.0
2021-05-04 11:15:00,79.94,80.16,79.9,80.13,1420.0,65.926,66.1074,65.893,66.0827,1420.0
2021-05-04 11:20:00,80.17,80.25,80.17,80.25,300.0,66.1157,66.1816,66.1157,66.1816,300.0
2021-05-04 11:25:00,80.24,80.74,80.24,80.74,800.0,66.1734,66.5857,66.1734,66.5857,800.0
2021-05-04 11:30:00,80.64,80.64,80.35,80.35,300.0,66.5033,66.5033,66.2641,66.2641,300.0
2021-05-04 11:35:00,80.57,80.91,80.53,80.91,1627.0,66.4455,66.7259,66.4125,66.7259,1627.0
2021-05-04 11:40:00,80.8,80.81,80.8,80.81,300.0,66.6352,66.6435,66.6352,66.6435,300.0
2021-05-04 11:45:00,80.57,80.59,80.49,80.59,900.0,66.4455,66.462,66.3796,66.462,900.0
2021-05-04 11:50:00,80.59,80.73,80.59,80.73,500.0,66.462,66.5775,66.462,66.5775,500.0
2021-05-04 11:55:00,80.61,80.61,80.33,80.44,700.0,66.4785,66.4785,66.2476,66.3383,700.0
2021-05-04 12:00:00,80.58,81.07,80.58,81.07,500.0,66.4538,66.8579,66.4538,66.8579,500.0
2021-05-04 12:05:00,81.05,81.08,80.92,81.08,600.0,66.8414,66.8661,66.7342,66.8661,600.0
2021-05-04 12:10:00,81.2,81.4,81.2,81.38,955.0,66.9651,67.13,66.9651,67.1135,955.0
2021-05-04 12:15:00,81.32,81.45,81.32,81.45,1100.0,67.064,67.1713,67.064,67.1713,1100.0
2021-05-04 12:20:00,81.45,81.45,81.19,81.35,1200.0,67.1713,67.1713,66.9568,67.0888,1200.0
2021-05-04 12:25:00,81.21,81.21,81.03,81.03,600.0,66.9733,66.9733,66.8249,66.8249,600.0
2021-05-04 12:30:00,81.03,81.03,80.71,80.73,700.0,66.8249,66.8249,66.561,66.5775,700.0
2021-05-04 12:35:00,80.79,80.91,80.79,80.81,3208.0,66.627,66.7259,66.627,66.6435,3208.0
2021-05-04 12:40:00,80.75,80.76,80.33,80.41,1400.0,66.594,66.6022,66.2476,66.3136,1400.0
2021-05-04 12:45:00,80.25,80.41,80.22,80.37,900.0,66.1816,66.3136,66.1569,66.2806,900.0
2021-05-04 12:50:00,80.5,80.55,80.1,80.1,1600.0,66.3878,66.429,66.0579,66.0579,1600.0
2021-05-04 12:55:00,80.06,80.15,80.01,80.15,1400.0,66.0249,66.0992,65.9837,66.0992,1400.0
2021-05-04 13:00:00,80.15,80.41,80.13,80.24,1300.0,66.0992,66.3136,66.0827,66.1734,1300.0
2021-05-04 13:05:00,80.15,80.17,80.06,80.08,1400.0,66.0992,66.1157,66.0249,66.0414,1400.0
2021-05-04 13:10:00,80.0,80.05,79.83,79.93,1510.0,65.9755,66.0167,65.8353,65.9177,1510.0
2021-05-04 13:15:00,79.98,80.03,79.95,80.03,800.0,65.959,66.0002,65.9342,66.0002,800.0
2021-05-04 13:20:00,80.14,80.16,80.1,80.1,300.0,66.0909,66.1074,66.0579,66.0579,300.0
2021-05-04 13:25:00,80.05,80.06,80.01,80.01,400.0,66.0167,66.0249,65.9837,65.9837,400.0
2021-05-04 13:30:00,79.99,80.2,79.99,80.2,473.0,65.9672,66.1404,65.9672,66.1404,473.0
2021-05-04 13:35:00,80.24,80.25,80.03,80.1,500.0,66.1734,66.1816,66.0002,66.0579,500.0
2021-05-04 13:40:00,80.0,80.11,79.97,80.11,800.0,65.9755,66.0662,65.9507,66.0662,800.0
2021-05-04 13:45:00,80.06,80.06,79.92,79.96,500.0,66.0249,66.0249,65.9095,65.9425,500.0
2021-05-04 13:50:00,80.01,80.01,79.82,79.89,790.0,65.9837,65.9837,65.827,65.8847,790.0
2021-05-04 13:55:00,80.04,80.16,79.95,80.16,1100.0,66.0084,66.1074,65.9342,66.1074,1100.0
2021-05-04 14:00:00,80.42,80.42,80.04,80.04,600.0,66.3218,66.3218,66.0084,66.0084,600.0
2021-05-04 14:05:00,80.1,80.1,79.92,80.1,1201.0,66.0579,66.0579,65.9095,66.0579,1201.0
2021-05-04 14:10:00,80.09,80.22,80.09,80.16,600.0,66.0497,66.1569,66.0497,66.1074,600.0
2021-05-04 14:15:00,80.11,80.18,80.03,80.03,1600.0,66.0662,66.1239,66.0002,66.0002,1600.0
2021-05-04 14:20:00,79.92,79.92,79.55,79.69,1339.0,65.9095,65.9095,65.6043,65.7198,1339.0
2021-05-04 14:25:00,79.71,79.75,79.71,79.75,713.0,65.7363,65.7693,65.7363,65.7693,713.0
2021-05-04 14:30:00,79.92,80.05,79.92,80.05,400.0,65.9095,66.0167,65.9095,66.0167,400.0
2021-05-04 14:35:00,80.1,80.1,79.95,79.98,946.0,66.0579,66.0579,65.9342,65.959,946.0
2021-05-04 14:40:00,80.01,80.12,79.94,80.1,600.0,65.9837,66.0744,65.926,66.0579,600.0
2021-05-04 14:45:00,80.06,80.1,80.0,80.08,600.0,66.0249,66.0579,65.9755,66.0414,600.0
2021-05-04 14:50:00,80.01,80.06,79.9,79.95,1100.0,65.9837,66.0249,65.893,65.9342,1100.0
2021-05-04 14:55:00,79.95,80.02,79.94,80.0,2477.0,65.9342,65.9919,65.926,65.9755,2477.0
2021-05-04 15:00:00,79.98,80.02,79.92,79.99,1500.0,65.959,65.9919,65.9095,65.9672,1500.0
2021-05-04 15:05:00,80.08,80.25,80.03,80.03,1500.0,66.0414,66.1816,66.0002,66.0002,1500.0
2021-05-04 15:10:00,80.05,80.05,79.95,79.96,1800.0,66.0167,66.0167,65.9342,65.9425,1800.0
2021-05-04 15:15:00,80.0,80.17,79.81,79.81,2300.0,65.9755,66.1157,65.8188,65.8188,2300.0
2021-05-04 15:20:00,79.82,80.1,79.82,80.04,4505.0,65.827,66.0579,65.827,66.0084,4505.0
2021-05-04 15:25:00,80.04,80.22,79.95,80.19,3502.0,66.0084,66.1569,65.9342,66.1321,3502.0
2021-05-04 15:30:00,80.2,80.2,79.87,80.12,4000.0,66.1404,66.1404,65.8682,66.0744,4000.0
2021-05-04 15:35:00,80.16,80.17,79.96,79.99,4513.0,66.1074,66.1157,65.9425,65.9672,4513.0
2021-05-04 15:40:00,79.97,80.1,79.96,80.04,3503.0,65.9507,66.0579,65.9425,66.0084,3503.0
2021-05-04 15:45:00,80.04,80.05,79.86,79.88,6606.0,66.0084,66.0167,65.86,65.8765,6606.0
2021-05-04 15:50:00,79.88,79.92,79.72,79.74,10494.0,65.8765,65.9095,65.7445,65.761,10494.0
2021-05-04 15:55:00,79.71,79.73,78.98,79.03,19617.0,65.7363,65.7528,65.1343,65.1755,19617.0
2021-05-05 09:30:00,80.33,80.33,79.2,79.2,1700.0,66.2476,66.2476,65.3157,65.3157,1700.0
2021-05-05 09:35:00,79.04,79.91,79.0,79.91,2216.0,65.1837,65.9012,65.1508,65.9012,2216.0
2021-05-05 09:40:00,79.7,80.28,79.7,80.28,2620.0,65.728,66.2064,65.728,66.2064,2620.0
2021-05-05 09:45:00,80.47,81.3,80.42,81.18,3720.0,66.3631,67.0476,66.3218,66.9486,3720.0
2021-05-05 09:50:00,81.35,81.82,81.35,81.69,2496.0,67.0888,67.4764,67.0888,67.3692,2496.0
2021-05-05 09:55:00,81.64,82.2,81.62,82.15,4632.0,67.3279,67.7898,67.3115,67.7485,4632.0
2021-05-05 10:00:00,82.05,82.54,82.05,82.51,2485.0,67.6661,68.0702,67.6661,68.0454,2485.0
2021-05-05 10:05:00,82.13,82.3,81.79,82.3,2958.0,67.732,67.8722,67.4517,67.8722,2958.0
2021-05-05 10:10:00,82.45,82.79,82.32,82.65,2564.0,67.996,68.2763,67.8887,68.1609,2564.0
2021-05-05 10:15:00,82.71,83.55,82.62,83.55,7277.0,68.2104,68.9031,68.1361,68.9031,7277.0
2021-05-05 10:20:00,83.56,83.65,83.07,83.07,3402.0,68.9114,68.9856,68.5073,68.5073,3402.0
2021-05-05 10:25:00,83.14,83.22,82.88,83.13,1858.0,68.565,68.631,68.3506,68.5567,1858.0
2021-05-05 10:30:00,83.08,84.35,82.75,84.35,6738.0,68.5155,69.5629,68.2434,69.5629,6738.0
2021-05-05 10:35:00,84.28,84.5,84.07,84.49,2501.0,69.5051,69.6866,69.332,69.6783,2501.0
2021-05-05 10:40:00,84.65,84.82,84.57,84.57,2101.0,69.8103,69.9505,69.7443,69.7443,2101.0
2021-05-05 10:45:00,84.61,84.61,84.4,84.4,1928.0,69.7773,69.7773,69.6041,69.6041,1928.0
2021-05-05 10:50:00,84.75,84.75,84.37,84.5,2262.0,69.8927,69.8927,69.5794,69.6866,2262.0
2021-05-05 10:55:00,84.57,84.86,84.48,84.86,3887.0,69.7443,69.9835,69.6701,69.9835,3887.0
2021-05-05 11:00:00,84.54,84.54,84.25,84.3,1702.0,69.7196,69.7196,69.4804,69.5216,1702.0
2021-05-05 11:05:00,84.68,85.22,84.68,85.17,13165.0,69.835,70.2804,69.835,70.2391,13165.0
2021-05-05 11:10:00,85.2,85.4,85.04,85.4,1500.0,70.2639,70.4288,70.1319,70.4288,1500.0
2021-05-05 11:15:00,85.47,85.48,85.4,85.48,300.0,70.4865,70.4948,70.4288,70.4948,300.0
2021-05-05 11:20:00,85.59,85.83,85.53,85.73,1100.0,70.5855,70.7834,70.536,70.7009,1100.0
2021-05-05 11:25:00,85.76,85.76,85.61,85.69,1044.0,70.7257,70.7257,70.602,70.668,1044.0
2021-05-05 11:30:00,85.54,85.62,85.38,85.62,3590.0,70.5443,70.6102,70.4123,70.6102,3590.0
2021-05-05 11:35:00,85.64,85.84,85.56,85.59,2306.0,70.6267,70.7917,70.5607,70.5855,2306.0
2021-05-05 11:40:00,85.53,86.01,85.53,86.01,2473.0,70.536,70.9319,70.536,70.9319,2473.0
2021-05-05 11:45:00,86.03,86.03,85.73,85.88,1300.0,70.9484,70.9484,70.7009,70.8246,1300.0
2021-05-05 11:50:00,85.9,86.0,85.81,85.81,1670.0,70.8411,70.9236,70.7669,70.7669,1670.0
2021-05-05 11:55:00,86.01,86.05,85.88,86.0,1533.0,70.9319,70.9648,70.8246,70.9236,1533.0
2021-05-05 12:00:00,85.97,86.01,85.83,85.94,600.0,70.8989,70.9319,70.7834,70.8741,600.0
2021-05-05 12:05:00,85.51,85.65,85.38,85.4,2382.0,70.5195,70.635,70.4123,70.4288,2382.0
2021-05-05 12:10:00,85.49,85.49,85.41,85.41,277.0,70.503,70.503,70.437,70.437,277.0
2021-05-05 12:15:00,85.22,85.33,85.11,85.28,790.0,70.2804,70.3711,70.1896,70.3298,790.0
2021-05-05 12:20:00,85.11,85.11,84.77,84.82,700.0,70.1896,70.1896,69.9092,69.9505,700.0
2021-05-05 12:25:00,84.59,84.63,84.48,84.56,946.0,69.7608,69.7938,69.6701,69.7361,946.0
2021-05-05 12:30:00,84.35,84.35,84.05,84.05,938.0,69.5629,69.5629,69.3155,69.3155,938.0
2021-05-05 12:35:00,84.12,84.12,83.95,84.05,1409.0,69.3732,69.3732,69.233,69.3155,1409.0
2021-05-05 12:40:00,84.09,84.09,83.85,83.85,1320.0,69.3484,69.3484,69.1505,69.1505,1320.0
2021-05-05 12:45:00,84.03,84.04,83.99,83.99,1082.0,69.299,69.3072,69.266,69.266,1082.0
2021-05-05 12:50:00,83.86,83.95,83.75,83.95,5161.0,69.1588,69.233,69.0681,69.233,5161.0
2021-05-05 12:55:00,83.88,83.99,83.88,83.99,400.0,69.1753,69.266,69.1753,69.266,400.0
2021-05-05 13:00:00,84.03,84.03,83.56,83.6,859.0,69.299,69.299,68.9114,68.9443,859.0
2021-05-05 13:05:00,83.64,83.84,83.64,83.81,900.0,68.9773,69.1423,68.9773,69.1175,900.0
2021-05-05 13:10:00,83.77,83.77,83.71,83.75,400.0,69.0845,69.0845,69.0351,69.0681,400.0
2021-05-05 13:15:00,83.86,83.99,83.7,83.7,1310.0,69.1588,69.266,69.0268,69.0268,1310.0
2021-05-05 13:20:00,83.66,83.81,83.61,83.73,1100.0,68.9938,69.1175,68.9526,69.0516,1100.0
2021-05-05 13:25:00,83.57,83.6,83.42,83.42,400.0,68.9196,68.9443,68.7959,68.7959,400.0
2021-05-05 13:30:00,83.29,83.4,83.14,83.14,2992.0,68.6887,68.7794,68.565,68.565,2992.0
2021-05-05 13:35:00,83.28,83.42,83.28,83.42,800.0,68.6804,68.7959,68.6804,68.7959,800.0
2021-05-05 13:40:00,83.33,83.33,83.2,83.22,1319.0,68.7217,68.7217,68.6145,68.631,1319.0
2021-05-05 13:45:00,83.09,83.25,83.05,83.19,1537.0,68.5238,68.6557,68.4908,68.6062,1537.0
2021-05-05 13:50:00,83.28,83.35,83.26,83.26,1017.0,68.6804,68.7382,68.664,68.664,1017.0
2021-05-05 13:55:00,83.15,83.29,83.15,83.28,600.0,68.5732,68.6887,68.5732,68.6804,600.0
2021-05-05 14:00:00,83.29,83.31,83.27,83.31,500.0,68.6887,68.7052,68.6722,68.7052,500.0
2021-05-05 14:05:00,83.28,83.28,83.19,83.19,520.0,68.6804,68.6804,68.6062,68.6062,520.0
2021-05-05 14:10:00,83.29,83.4,83.29,83.4,400.0,68.6887,68.7794,68.6887,68.7794,400.0
2021-05-05 14:15:00,83.87,83.92,83.7,83.92,1200.0,69.167,69.2083,69.0268,69.2083,1200.0
2021-05-05 14:20:00,83.89,84.03,83.89,83.96,4275.0,69.1835,69.299,69.1835,69.2412,4275.0
2021-05-05 14:25:00,83.9,84.01,83.89,84.01,1634.0,69.1918,69.2825,69.1835,69.2825,1634.0
2021-05-05 14:30:00,84.08,84.08,83.93,83.95,500.0,69.3402,69.3402,69.2165,69.233,500.0
2021-05-05 14:35:00,84.05,84.05,83.77,83.77,500.0,69.3155,69.3155,69.0845,69.0845,500.0
2021-05-05 14:40:00,83.78,83.78,83.64,83.64,1300.0,69.0928,69.0928,68.9773,68.9773,1300.0
2021-05-05 14:45:00,83.65,83.77,83.62,83.77,2728.0,68.9856,69.0845,68.9608,69.0845,2728.0
2021-05-05 14:50:00,83.87,83.99,83.72,83.72,10300.0,69.167,69.266,69.0433,69.0433,10300.0
2021-05-05 14:55:00,83.69,83.99,83.53,83.89,3012.0,69.0186,69.266,68.8866,69.1835,3012.0
2021-05-05 15:00:00,83.85,83.85,83.43,83.51,5603.0,69.1505,69.1505,68.8042,68.8701,5603.0
2021-05-05 15:05:00,83.53,83.59,83.15,83.15,6226.0,68.8866,68.9361,68.5732,68.5732,6226.0
2021-05-05 15:10:00,83.07,83.17,82.96,83.1,8176.0,68.5073,68.5897,68.4165,68.532,8176.0
2021-05-05 15:15:00,83.05,83.05,82.89,83.04,1494.0,68.4908,68.4908,68.3588,68.4825,1494.0
2021-05-05 15:20:00,83.09,83.1,82.83,82.83,3486.0,68.5238,68.532,68.3093,68.3093,3486.0
2021-05-05 15:25:00,82.76,83.17,82.68,83.02,3915.0,68.2516,68.5897,68.1856,68.466,3915.0
2021-05-05 15:30:00,82.94,83.2,82.9,83.07,3838.0,68.4001,68.6145,68.3671,68.5073,3838.0
2021-05-05 15:35:00,83.09,83.31,82.97,83.0,7028.0,68.5238,68.7052,68.4248,68.4495,7028.0
2021-05-05 15:40:00,83.04,83.14,82.94,83.11,12793.0,68.4825,68.565,68.4001,68.5402,12793.0
2021-05-05 15:45:00,83.12,83.12,82.87,83.0,9274.0,68.5485,68.5485,68.3423,68.4495,9274.0
2021-05-05 15:50:00,83.0,83.24,82.95,82.97,36970.0,68.4495,68.6475,68.4083,68.4248,36970.0
2021-05-05 15:55:00,83.0,83.11,82.87,83.11,16771.0,68.4495,68.5402,68.3423,68.5402,16771.0
2021-05-06 09:30:00,83.35,83.37,82.5,82.81,10495.0,68.7382,68.7547,68.0372,68.2928,10495.0
2021-05-06 09:35:00,82.77,83.01,82.52,82.72,1950.0,68.2599,68.4578,68.0537,68.2186,1950.0
2021-05-06 09:40:00,82.5,82.5,82.5,82.5,886.0,68.0372,68.0372,68.0372,68.0372,886.0
2021-05-06 09:45:00,82.31,82.31,82.0,82.0,300.0,67.8805,67.8805,67.6248,67.6248,300.0
2021-05-06 09:50:00,81.85,82.27,81.85,82.27,1100.0,67.5011,67.8475,67.5011,67.8475,1100.0
2021-05-06 09:55:00,82.14,82.27,82.06,82.06,1400.0,67.7403,67.8475,67.6743,67.6743,1400.0
2021-05-06 10:00:00,81.89,81.89,81.22,81.22,1400.0,67.5341,67.5341,66.9816,66.9816,1400.0
2021-05-06 10:05:00,81.18,81.23,80.84,80.84,1889.0,66.9486,66.9898,66.6682,66.6682,1889.0
2021-05-06 10:10:00,80.86,80.98,80.7,80.96,2100.0,66.6847,66.7837,66.5527,66.7672,2100.0
2021-05-06 10:15:00,80.88,80.95,80.31,80.31,2792.0,66.7012,66.7589,66.2311,66.2311,2792.0
2021-05-06 10:20:00,80.38,80.38,79.92,80.25,4213.0,66.2888,66.2888,65.9095,66.1816,4213.0
2021-05-06 10:25:00,80.07,80.39,80.05,80.34,1058.0,66.0332,66.2971,66.0167,66.2558,1058.0
2021-05-06 10:30:00,80.33,80.42,80.15,80.4,1300.0,66.2476,66.3218,66.0992,66.3053,1300.0
2021-05-06 10:35:00,80.66,80.91,80.66,80.91,500.0,66.5198,66.7259,66.5198,66.7259,500.0
2021-05-06 10:40:00,80.95,81.1,80.95,81.1,500.0,66.7589,66.8826,66.7589,66.8826,500.0
2021-05-06 10:45:00,81.38,81.72,81.38,81.44,1799.0,67.1135,67.3939,67.1135,67.163,1799.0
2021-05-06 10:50:00,81.77,81.77,81.44,81.54,300.0,67.4352,67.4352,67.163,67.2455,300.0
2021-05-06 10:55:00,81.43,81.43,81.2,81.2,400.0,67.1548,67.1548,66.9651,66.9651,400.0
2021-05-06 11:00:00,81.2,81.2,81.2,81.2,0.0,66.9651,66.9651,66.9651,66.9651,0.0
2021-05-06 11:05:00,81.26,81.26,80.92,80.92,300.0,67.0146,67.0146,66.7342,66.7342,300.0
2021-05-06 11:10:00,81.18,81.23,81.18,81.23,200.0,66.9486,66.9898,66.9486,66.9898,200.0
2021-05-06 11:15:00,81.27,81.35,81.27,81.31,444.0,67.0228,67.0888,67.0228,67.0558,444.0
2021-05-06 11:20:00,81.76,81.76,81.54,81.57,500.0,67.4269,67.4269,67.2455,67.2702,500.0
2021-05-06 11:25:00,81.62,81.62,81.55,81.55,400.0,67.3115,67.3115,67.2537,67.2537,400.0
2021-05-06 11:30:00,81.47,81.51,81.32,81.51,800.0,67.1878,67.2207,67.064,67.2207,800.0
2021-05-06 11:35:00,81.58,81.59,81.58,81.58,400.0,67.2785,67.2867,67.2785,67.2785,400.0
2021-05-06 11:40:00,81.5,81.56,81.43,81.56,425.0,67.2125,67.262,67.1548,67.262,425.0
2021-05-06 11:45:00,81.6,81.76,81.59,81.71,600.0,67.295,67.4269,67.2867,67.3857,600.0
2021-05-06 11:50:00,81.63,81.96,81.63,81.96,1702.0,67.3197,67.5919,67.3197,67.5919,1702.0
2021-05-06 11:55:00,81.96,81.96,81.84,81.96,400.0,67.5919,67.5919,67.4929,67.5919,400.0
2021-05-06 12:00:00,82.06,82.1,81.81,81.81,325.0,67.6743,67.7073,67.4681,67.4681,325.0
2021-05-06 12:05:00,81.88,81.88,81.88,81.88,100.0,67.5259,67.5259,67.5259,67.5259,100.0
2021-05-06 12:10:00,81.69,81.69,81.69,81.69,100.0,67.3692,67.3692,67.3692,67.3692,100.0
2021-05-06 12:15:00,81.68,81.74,81.68,81.74,200.0,67.3609,67.4104,67.3609,67.4104,200.0
2021-05-06 12:20:00,81.68,81.75,81.68,81.75,300.0,67.3609,67.4187,67.3609,67.4187,300.0
2021-05-06 12:25:00,81.93,81.93,81.87,81.87,200.0,67.5671,67.5671,67.5176,67.5176,200.0
2021-05-06 12:30:00,81.72,81.74,81.69,81.69,500.0,67.3939,67.4104,67.3692,67.3692,500.0
2021-05-06 12:35:00,81.67,81.67,81.29,81.29,400.0,67.3527,67.3527,67.0393,67.0393,400.0
2021-05-06 12:40:00,81.23,81.47,81.23,81.47,900.0,66.9898,67.1878,66.9898,67.1878,900.0
2021-05-06 12:45:00,81.43,81.49,81.43,81.43,702.0,67.1548,67.2042,67.1548,67.1548,702.0
2021-05-06 12:50:00,81.5,81.7,81.5,81.66,600.0,67.2125,67.3774,67.2125,67.3444,600.0
2021-05-06 12:55:00,81.67,81.68,81.67,81.68,200.0,67.3527,67.3609,67.3527,67.3609,200.0
2021-05-06 13:00:00,81.69,81.77,81.69,81.77,621.0,67.3692,67.4352,67.3692,67.4352,621.0
2021-05-06 13:05:00,81.86,81.86,81.79,81.79,400.0,67.5094,67.5094,67.4517,67.4517,400.0
2021-05-06 13:10:00,81.72,81.82,81.72,81.77,500.0,67.3939,67.4764,67.3939,67.4352,500.0
2021-05-06 13:15:00,81.89,81.89,81.89,81.89,100.0,67.5341,67.5341,67.5341,67.5341,100.0
2021-05-06 13:20:00,81.93,81.93,81.8,81.8,300.0,67.5671,67.5671,67.4599,67.4599,300.0
2021-05-06 13:25:00,81.85,81.91,81.84,81.84,788.0,67.5011,67.5506,67.4929,67.4929,788.0
2021-05-06 13:30:00,81.86,81.86,81.78,81.78,500.0,67.5094,67.5094,67.4434,67.4434,500.0
2021-05-06 13:35:00,81.86,81.86,81.8,81.8,522.0,67.5094,67.5094,67.4599,67.4599,522.0
2021-05-06 13:40:00,81.8,81.8,81.8,81.8,0.0,67.4599,67.4599,67.4599,67.4599,0.0
2021-05-06 13:45:00,81.8,81.8,81.8,81.8,0.0,67.4599,67.4599,67.4599,67.4599,0.0
2021-05-06 13:50:00,81.42,81.44,81.42,81.44,200.0,67.1465,67.163,67.1465,67.163,200.0
2021-05-06 13:55:00,81.4,81.54,81.4,81.54,200.0,67.13,67.2455,67.13,67.2455,200.0
2021-05-06 14:00:00,81.47,81.47,81.47,81.47,100.0,67.1878,67.1878,67.1878,67.1878,100.0
2021-05-06 14:05:00,81.68,81.68,81.68,81.68,100.0,67.3609,67.3609,67.3609,67.3609,100.0
2021-05-06 14:10:00,81.67,81.81,81.36,81.55,1600.0,67.3527,67.4681,67.097,67.2537,1600.0
2021-05-06 14:15:00,81.58,81.58,81.32,81.32,500.0,67.2785,67.2785,67.064,67.064,500.0
2021-05-06 14:20:00,81.2,81.48,81.15,81.48,719.0,66.9651,67.196,66.9239,67.196,719.0
2021-05-06 14:25:00,81.44,81.44,81.13,81.13,500.0,67.163,67.163,66.9074,66.9074,500.0
2021-05-06 14:30:00,81.0,81.01,80.75,80.75,980.0,66.8001,66.8084,66.594,66.594,980.0
2021-05-06 14:35:00,80.66,80.66,80.43,80.58,1300.0,66.5198,66.5198,66.3301,66.4538,1300.0
2021-05-06 14:40:00,80.71,80.8,80.69,80.8,400.0,66.561,66.6352,66.5445,66.6352,400.0
2021-05-06 14:45:00,80.93,81.17,80.93,81.11,500.0,66.7424,66.9403,66.7424,66.8909,500.0
2021-05-06 14:50:00,81.39,81.41,81.35,81.41,500.0,67.1218,67.1383,67.0888,67.1383,500.0
2021-05-06 14:55:00,81.6,81.65,81.6,81.61,1300.0,67.295,67.3362,67.295,67.3032,1300.0
2021-05-06 15:00:00,81.6,81.6,81.41,81.5,618.0,67.295,67.295,67.1383,67.2125,618.0
2021-05-06 15:05:00,81.49,81.54,81.49,81.54,200.0,67.2042,67.2455,67.2042,67.2455,200.0
2021-05-06 15:10:00,81.56,81.75,81.56,81.58,1300.0,67.262,67.4187,67.262,67.2785,1300.0
2021-05-06 15:15:00,81.56,81.66,81.56,81.66,960.0,67.262,67.3444,67.262,67.3444,960.0
2021-05-06 15:20:00,81.7,81.78,81.7,81.78,300.0,67.3774,67.4434,67.3774,67.4434,300.0
2021-05-06 15:25:00,81.82,82.0,81.79,81.89,900.0,67.4764,67.6248,67.4517,67.5341,900.0
2021-05-06 15:30:00,81.79,81.94,81.76,81.89,851.0,67.4517,67.5754,67.4269,67.5341,851.0
2021-05-06 15:35:00,81.91,81.97,81.79,81.8,1300.0,67.5506,67.6001,67.4517,67.4599,1300.0
2021-05-06 15:40:00,81.8,81.99,81.8,81.99,961.0,67.4599,67.6166,67.4599,67.6166,961.0
2021-05-06 15:45:00,82.12,82.12,81.98,81.98,2100.0,67.7238,67.7238,67.6083,67.6083,2100.0
2021-05-06 15:50:00,81.94,82.08,81.64,81.65,13925.0,67.5754,67.6908,67.3279,67.3362,13925.0
2021-05-06 15:55:00,81.67,82.25,81.67,82.19,6000.0,67.3527,67.831,67.3527,67.7815,6000.0
2021-05-07 09:30:00,80.81,80.81,80.22,80.5,1050.0,66.6435,66.6435,66.1569,66.3878,1050.0
2021-05-07 09:35:00,80.51,80.71,80.51,80.67,600.0,66.396,66.561,66.396,66.528,600.0
2021-05-07 09:40:00,81.33,81.96,81.33,81.95,2300.0,67.0723,67.5919,67.0723,67.5836,2300.0
2021-05-07 09:45:00,81.92,82.2,81.91,82.08,1200.0,67.5589,67.7898,67.5506,67.6908,1200.0
2021-05-07 09:50:00,82.17,82.17,81.72,81.93,1000.0,67.765,67.765,67.3939,67.5671,1000.0
2021-05-07 09:55:00,82.04,82.04,81.68,81.98,620.0,67.6578,67.6578,67.3609,67.6083,620.0
2021-05-07 10:00:00,82.09,82.19,82.04,82.04,1000.0,67.6991,67.7815,67.6578,67.6578,1000.0
2021-05-07 10:05:00,82.06,82.24,82.06,82.14,400.0,67.6743,67.8228,67.6743,67.7403,400.0
2021-05-07 10:10:00,81.81,82.43,81.81,82.43,499.0,67.4681,67.9795,67.4681,67.9795,499.0
2021-05-07 10:15:00,82.19,82.2,82.16,82.2,580.0,67.7815,67.7898,67.7568,67.7898,580.0
2021-05-07 10:20:00,82.02,82.03,81.5,81.5,2342.0,67.6413,67.6496,67.2125,67.2125,2342.0
2021-05-07 10:25:00,81.47,81.47,81.07,81.2,1300.0,67.1878,67.1878,66.8579,66.9651,1300.0
2021-05-07 10:30:00,81.12,81.21,80.88,80.88,700.0,66.8991,66.9733,66.7012,66.7012,700.0
2021-05-07 10:35:00,81.12,81.12,80.95,80.96,600.0,66.8991,66.8991,66.7589,66.7672,600.0
2021-05-07 10:40:00,81.22,81.71,81.22,81.71,900.0,66.9816,67.3857,66.9816,67.3857,900.0
2021-05-07 10:45:00,81.83,81.83,81.65,81.69,900.0,67.4846,67.4846,67.3362,67.3692,900.0
2021-05-07 10:50:00,81.86,81.86,81.75,81.8,300.0,67.5094,67.5094,67.4187,67.4599,300.0
2021-05-07 10:55:00,82.0,82.0,81.73,81.73,900.0,67.6248,67.6248,67.4022,67.4022,900.0
2021-05-07 11:00:00,81.83,81.83,81.51,81.51,400.0,67.4846,67.4846,67.2207,67.2207,400.0
2021-05-07 11:05:00,81.5,81.5,81.09,81.2,900.0,67.2125,67.2125,66.8744,66.9651,900.0
2021-05-07 11:10:00,81.25,81.29,81.25,81.28,699.0,67.0063,67.0393,67.0063,67.0311,699.0
2021-05-07 11:15:00,81.35,81.35,81.2,81.26,1100.0,67.0888,67.0888,66.9651,67.0146,1100.0
2021-05-07 11:20:00,81.32,81.32,81.32,81.32,100.0,67.064,67.064,67.064,67.064,100.0
2021-05-07 11:25:00,81.2,81.39,81.2,81.39,700.0,66.9651,67.1218,66.9651,67.1218,700.0
2021-05-07 11:30:00,81.24,81.45,81.19,81.45,1000.0,66.9981,67.1713,66.9568,67.1713,1000.0
2021-05-07 11:35:00,81.55,81.56,81.55,81.56,200.0,67.2537,67.262,67.2537,67.262,200.0
2021-05-07 11:40:00,81.74,81.74,81.6,81.6,800.0,67.4104,67.4104,67.295,67.295,800.0
2021-05-07 11:45:00,81.68,81.72,81.54,81.67,1050.0,67.3609,67.3939,67.2455,67.3527,1050.0
2021-05-07 11:50:00,81.75,81.94,81.66,81.94,500.0,67.4187,67.5754,67.3444,67.5754,500.0
2021-05-07 11:55:00,81.82,81.97,81.76,81.93,1600.0,67.4764,67.6001,67.4269,67.5671,1600.0
2021-05-07 12:00:00,81.94,82.04,81.94,82.01,500.0,67.5754,67.6578,67.5754,67.6331,500.0
2021-05-07 12:05:00,82.05,82.05,81.9,81.93,600.0,67.6661,67.6661,67.5424,67.5671,600.0
2021-05-07 12:10:00,82.0,82.09,82.0,82.09,200.0,67.6248,67.6991,67.6248,67.6991,200.0
2021-05-07 12:15:00,82.17,82.38,82.17,82.36,850.0,67.765,67.9382,67.765,67.9217,850.0
2021-05-07 12:20:00,82.41,82.78,82.41,82.78,600.0,67.963,68.2681,67.963,68.2681,600.0
2021-05-07 12:25:00,82.85,83.37,82.85,83.23,2662.0,68.3258,68.7547,68.3258,68.6392,2662.0
2021-05-07 12:30:00,83.15,83.37,83.07,83.37,1692.0,68.5732,68.7547,68.5073,68.7547,1692.0
2021-05-07 12:35:00,83.09,83.46,83.09,83.27,700.0,68.5238,68.8289,68.5238,68.6722,700.0
2021-05-07 12:40:00,83.23,83.5,83.23,83.46,816.0,68.6392,68.8619,68.6392,68.8289,816.0
2021-05-07 12:45:00,83.46,83.46,83.18,83.18,500.0,68.8289,68.8289,68.598,68.598,500.0
2021-05-07 12:50:00,83.25,83.25,83.24,83.24,200.0,68.6557,68.6557,68.6475,68.6475,200.0
2021-05-07 12:55:00,83.34,83.47,83.34,83.47,900.0,68.7299,68.8371,68.7299,68.8371,900.0
2021-05-07 13:00:00,83.49,83.8,83.49,83.8,1100.0,68.8536,69.1093,68.8536,69.1093,1100.0
2021-05-07 13:05:00,83.74,83.78,83.74,83.78,200.0,69.0598,69.0928,69.0598,69.0928,200.0
2021-05-07 13:10:00,83.92,83.92,83.92,83.92,100.0,69.2083,69.2083,69.2083,69.2083,100.0
2021-05-07 13:15:00,83.92,83.92,83.77,83.8,600.0,69.2083,69.2083,69.0845,69.1093,600.0
2021-05-07 13:20:00,83.76,83.95,83.76,83.82,900.0,69.0763,69.233,69.0763,69.1258,900.0
2021-05-07 13:25:00,83.7,83.7,83.68,83.68,200.0,69.0268,69.0268,69.0103,69.0103,200.0
2021-05-07 13:30:00,83.73,83.83,83.73,83.83,400.0,69.0516,69.134,69.0516,69.134,400.0
2021-05-07 13:35:00,83.82,83.88,83.76,83.8,1700.0,69.1258,69.1753,69.0763,69.1093,1700.0
2021-05-07 13:40:00,83.79,83.79,83.71,83.71,700.0,69.101,69.101,69.0351,69.0351,700.0
2021-05-07 13:45:00,83.74,83.95,83.74,83.83,600.0,69.0598,69.233,69.0598,69.134,600.0
2021-05-07 13:50:00,83.87,83.87,83.77,83.77,300.0,69.167,69.167,69.0845,69.0845,300.0
2021-05-07 13:55:00,83.82,83.82,83.66,83.66,1300.0,69.1258,69.1258,68.9938,68.9938,1300.0
2021-05-07 14:00:00,83.59,83.62,83.21,83.26,600.0,68.9361,68.9608,68.6227,68.664,600.0
2021-05-07 14:05:00,83.41,83.51,83.4,83.43,500.0,68.7877,68.8701,68.7794,68.8042,500.0
2021-05-07 14:10:00,83.63,83.63,83.41,83.45,700.0,68.9691,68.9691,68.7877,68.8206,700.0
2021-05-07 14:15:00,83.5,83.5,83.43,83.44,464.0,68.8619,68.8619,68.8042,68.8124,464.0
2021-05-07 14:20:00,83.32,83.32,83.03,83.29,1100.0,68.7134,68.7134,68.4743,68.6887,1100.0
2021-05-07 14:25:00,83.42,83.47,83.36,83.47,1000.0,68.7959,68.8371,68.7464,68.8371,1000.0
2021-05-07 14:30:00,83.36,83.42,83.36,83.38,300.0,68.7464,68.7959,68.7464,68.7629,300.0
2021-05-07 14:35:00,83.3,83.3,83.17,83.17,1037.0,68.6969,68.6969,68.5897,68.5897,1037.0
2021-05-07 14:40:00,83.13,83.13,82.84,83.05,1365.0,68.5567,68.5567,68.3176,68.4908,1365.0
2021-05-07 14:45:00,83.11,83.25,83.11,83.25,359.0,68.5402,68.6557,68.5402,68.6557,359.0
2021-05-07 14:50:00,83.22,83.22,83.12,83.12,300.0,68.631,68.631,68.5485,68.5485,300.0
2021-05-07 14:55:00,83.14,83.19,83.02,83.02,500.0,68.565,68.6062,68.466,68.466,500.0
2021-05-07 15:00:00,83.04,83.04,82.88,82.88,951.0,68.4825,68.4825,68.3506,68.3506,951.0
2021-05-07 15:05:00,83.0,83.3,82.99,83.3,900.0,68.4495,68.6969,68.4413,68.6969,900.0
2021-05-07 15:10:00,83.41,83.61,83.37,83.6,2009.0,68.7877,68.9526,68.7547,68.9443,2009.0
2021-05-07 15:15:00,83.68,83.68,83.53,83.53,300.0,69.0103,69.0103,68.8866,68.8866,300.0
2021-05-07 15:20:00,83.64,83.71,83.62,83.71,400.0,68.9773,69.0351,68.9608,69.0351,400.0
2021-05-07 15:25:00,83.83,83.97,83.83,83.93,1200.0,69.134,69.2495,69.134,69.2165,1200.0
2021-05-07 15:30:00,84.0,84.14,83.9,83.9,2578.0,69.2742,69.3897,69.1918,69.1918,2578.0
2021-05-07 15:35:00,83.91,84.11,83.89,83.92,2450.0,69.2,69.3649,69.1835,69.2083,2450.0
2021-05-07 15:40:00,83.99,84.14,83.99,84.14,800.0,69.266,69.3897,69.266,69.3897,800.0
2021-05-07 15:45:00,84.29,84.37,84.1,84.37,2401.0,69.5134,69.5794,69.3567,69.5794,2401.0
2021-05-07 15:50:00,84.41,84.47,84.06,84.06,3687.0,69.6124,69.6618,69.3237,69.3237,3687.0
2021-05-07 15:55:00,84.24,84.24,84.02,84.21,3197.0,69.4722,69.4722,69.2907,69.4474,3197.0
2021-05-10 09:30:00,85.5,86.21,85.41,86.17,2324.0,70.5113,71.0968,70.437,71.0638,2324.0
2021-05-10 09:35:00,86.22,86.9,86.16,86.87,4500.0,71.105,71.6658,71.0556,71.6411,4500.0
2021-05-10 09:40:00,87.17,87.18,85.21,85.34,3163.0,71.8885,71.8968,70.2721,70.3793,3163.0
2021-05-10 09:45:00,85.41,85.57,85.01,85.55,2312.0,70.437,70.569,70.1072,70.5525,2312.0
2021-05-10 09:50:00,84.93,85.0,84.74,84.95,2320.0,70.0412,70.0989,69.8845,70.0577,2320.0
2021-05-10 09:55:00,84.95,85.25,84.95,85.25,700.0,70.0577,70.3051,70.0577,70.3051,700.0
2021-05-10 10:00:00,85.31,85.31,84.52,84.52,966.0,70.3546,70.3546,69.7031,69.7031,966.0
2021-05-10 10:05:00,84.49,84.57,84.28,84.36,900.0,69.6783,69.7443,69.5051,69.5711,900.0
2021-05-10 10:10:00,84.67,84.68,84.19,84.19,800.0,69.8268,69.835,69.4309,69.4309,800.0
2021-05-10 10:15:00,84.17,84.22,83.93,83.93,750.0,69.4144,69.4557,69.2165,69.2165,750.0
2021-05-10 10:20:00,83.84,83.88,83.38,83.38,2077.0,69.1423,69.1753,68.7629,68.7629,2077.0
2021-05-10 10:25:00,83.27,83.31,82.9,82.9,5490.0,68.6722,68.7052,68.3671,68.3671,5490.0
2021-05-10 10:30:00,83.01,83.07,82.74,82.74,2574.0,68.4578,68.5073,68.2351,68.2351,2574.0
2021-05-10 10:35:00,82.69,83.0,82.65,82.91,1600.0,68.1939,68.4495,68.1609,68.3753,1600.0
2021-05-10 10:40:00,83.02,83.02,82.71,82.71,1005.0,68.466,68.466,68.2104,68.2104,1005.0
2021-05-10 10:45:00,82.88,82.88,82.56,82.57,700.0,68.3506,68.3506,68.0867,68.0949,700.0
2021-05-10 10:50:00,82.61,82.61,82.41,82.46,1288.0,68.1279,68.1279,67.963,68.0042,1288.0
2021-05-10 10:55:00,82.67,83.09,82.67,83.07,800.0,68.1774,68.5238,68.1774,68.5073,800.0
2021-05-10 11:00:00,83.15,83.4,83.15,83.4,394.0,68.5732,68.7794,68.5732,68.7794,394.0
2021-05-10 11:05:00,83.5,83.55,83.5,83.55,600.0,68.8619,68.9031,68.8619,68.9031,600.0
2021-05-10 11:10:00,83.55,83.55,83.55,83.55,0.0,68.9031,68.9031,68.9031,68.9031,0.0
2021-05-10 11:15:00,83.25,83.25,82.89,83.03,636.0,68.6557,68.6557,68.3588,68.4743,636.0
2021-05-10 11:20:00,83.43,83.44,83.43,83.44,200.0,68.8042,68.8124,68.8042,68.8124,200.0
2021-05-10 11:25:00,83.41,83.41,83.15,83.15,500.0,68.7877,68.7877,68.5732,68.5732,500.0
2021-05-10 11:30:00,83.27,83.27,83.18,83.21,400.0,68.6722,68.6722,68.598,68.6227,400.0
2021-05-10 11:35:00,83.4,83.55,83.36,83.39,600.0,68.7794,68.9031,68.7464,68.7712,600.0
2021-05-10 11:40:00,83.55,83.55,83.47,83.47,200.0,68.9031,68.9031,68.8371,68.8371,200.0
2021-05-10 11:45:00,83.45,83.45,83.27,83.35,319.0,68.8206,68.8206,68.6722,68.7382,319.0
2021-05-10 11:50:00,83.31,83.31,83.07,83.07,300.0,68.7052,68.7052,68.5073,68.5073,300.0
2021-05-10 11:55:00,83.19,83.45,83.14,83.43,900.0,68.6062,68.8206,68.565,68.8042,900.0
2021-05-10 12:00:00,83.51,83.51,83.51,83.51,100.0,68.8701,68.8701,68.8701,68.8701,100.0
2021-05-10 12:05:00,83.51,83.54,83.51,83.54,300.0,68.8701,68.8949,68.8701,68.8949,300.0
2021-05-10 12:10:00,83.64,83.64,83.56,83.56,368.0,68.9773,68.9773,68.9114,68.9114,368.0
2021-05-10 12:15:00,83.5,83.6,83.46,83.6,1100.0,68.8619,68.9443,68.8289,68.9443,1100.0
2021-05-10 12:20:00,83.53,83.62,83.53,83.59,300.0,68.8866,68.9608,68.8866,68.9361,300.0
2021-05-10 12:25:00,83.54,83.54,83.5,83.5,300.0,68.8949,68.8949,68.8619,68.8619,300.0
2021-05-10 12:30:00,83.6,83.6,83.37,83.37,300.0,68.9443,68.9443,68.7547,68.7547,300.0
2021-05-10 12:35:00,83.35,83.49,83.35,83.49,300.0,68.7382,68.8536,68.7382,68.8536,300.0
2021-05-10 12:40:00,83.49,83.49,83.49,83.49,0.0,68.8536,68.8536,68.8536,68.8536,0.0
2021-05-10 12:45:00,83.59,83.66,83.59,83.66,200.0,68.9361,68.9938,68.9361,68.9938,200.0
2021-05-10 12:50:00,83.65,83.65,83.65,83.65,100.0,68.9856,68.9856,68.9856,68.9856,100.0
2021-05-10 12:55:00,83.6,83.74,83.52,83.74,400.0,68.9443,69.0598,68.8784,69.0598,400.0
2021-05-10 13:00:00,83.61,83.61,83.61,83.61,100.0,68.9526,68.9526,68.9526,68.9526,100.0
2021-05-10 13:05:00,83.61,83.61,83.45,83.45,800.0,68.9526,68.9526,68.8206,68.8206,800.0
2021-05-10 13:10:00,83.52,83.65,83.52,83.65,300.0,68.8784,68.9856,68.8784,68.9856,300.0
2021-05-10 13:15:00,83.43,83.46,83.43,83.46,350.0,68.8042,68.8289,68.8042,68.8289,350.0
2021-05-10 13:20:00,83.46,83.46,83.46,83.46,0.0,68.8289,68.8289,68.8289,68.8289,0.0
2021-05-10 13:25:00,83.89,83.89,83.83,83.83,300.0,69.1835,69.1835,69.134,69.134,300.0
2021-05-10 13:30:00,83.97,84.0,83.97,83.98,700.0,69.2495,69.2742,69.2495,69.2577,700.0
2021-05-10 13:35:00,84.05,84.21,84.05,84.06,1875.0,69.3155,69.4474,69.3155,69.3237,1875.0
2021-05-10 13:40:00,84.1,84.19,84.0,84.06,1700.0,69.3567,69.4309,69.2742,69.3237,1700.0
2021-05-10 13:45:00,84.25,84.25,84.13,84.16,880.0,69.4804,69.4804,69.3814,69.4062,880.0
2021-05-10 13:50:00,84.22,84.25,84.19,84.19,523.0,69.4557,69.4804,69.4309,69.4309,523.0
2021-05-10 13:55:00,84.24,84.36,84.24,84.3,1833.0,69.4722,69.5711,69.4722,69.5216,1833.0
2021-05-10 14:00:00,84.39,84.54,84.32,84.49,2120.0,69.5959,69.7196,69.5381,69.6783,2120.0
2021-05-10 14:05:00,84.43,84.43,84.2,84.33,1212.0,69.6288,69.6288,69.4392,69.5464,1212.0
2021-05-10 14:10:00,84.4,84.51,84.4,84.46,1014.0,69.6041,69.6948,69.6041,69.6536,1014.0
2021-05-10 14:15:00,84.46,84.46,83.89,83.92,1305.0,69.6536,69.6536,69.1835,69.2083,1305.0
2021-05-10 14:20:00,83.92,83.92,83.7,83.82,800.0,69.2083,69.2083,69.0268,69.1258,800.0
2021-05-10 14:25:00,83.77,83.77,83.58,83.58,600.0,69.0845,69.0845,68.9279,68.9279,600.0
2021-05-10 14:30:00,83.51,83.71,83.38,83.71,943.0,68.8701,69.0351,68.7629,69.0351,943.0
2021-05-10 14:35:00,83.58,83.58,83.39,83.58,831.0,68.9279,68.9279,68.7712,68.9279,831.0
2021-05-10 14:40:00,83.53,83.54,83.35,83.39,1570.0,68.8866,68.8949,68.7382,68.7712,1570.0
2021-05-10 14:45:00,83.41,83.42,83.27,83.27,1739.0,68.7877,68.7959,68.6722,68.6722,1739.0
2021-05-10 14:50:00,83.25,83.3,83.22,83.3,1200.0,68.6557,68.6969,68.631,68.6969,1200.0
2021-05-10 14:55:00,83.4,83.41,83.4,83.41,200.0,68.7794,68.7877,68.7794,68.7877,200.0
2021-05-10 15:00:00,83.52,83.81,83.52,83.81,400.0,68.8784,69.1175,68.8784,69.1175,400.0
2021-05-10 15:05:00,84.0,84.0,83.68,83.68,776.0,69.2742,69.2742,69.0103,69.0103,776.0
2021-05-10 15:10:00,83.8,83.8,83.73,83.73,536.0,69.1093,69.1093,69.0516,69.0516,536.0
2021-05-10 15:15:00,83.62,83.72,83.6,83.6,400.0,68.9608,69.0433,68.9443,68.9443,400.0
2021-05-10 15:20:00,83.62,83.62,83.48,83.48,400.0,68.9608,68.9608,68.8454,68.8454,400.0
2021-05-10 15:25:00,83.6,83.8,83.6,83.72,300.0,68.9443,69.1093,68.9443,69.0433,300.0
2021-05-10 15:30:00,83.72,83.82,83.72,83.81,600.0,69.0433,69.1258,69.0433,69.1175,600.0
2021-05-10 15:35:00,83.58,83.63,83.42,83.53,900.0,68.9279,68.9691,68.7959,68.8866,900.0
2021-05-10 15:40:00,83.46,83.5,83.4,83.4,1300.0,68.8289,68.8619,68.7794,68.7794,1300.0
2021-05-10 15:45:00,83.38,83.43,83.1,83.15,3300.0,68.7629,68.8042,68.532,68.5732,3300.0
2021-05-10 15:50:00,83.17,83.24,83.0,83.0,4463.0,68.5897,68.6475,68.4495,68.4495,4463.0
2021-05-10 15:55:00,82.97,83.04,82.7,82.7,3426.0,68.4248,68.4825,68.2021,68.2021,3426.0
2021-05-11 09:30:00,79.23,79.23,77.28,78.47,5427.0,65.3404,65.3404,63.7323,64.7137,5427.0
2021-05-11 09:35:00,78.75,78.76,77.63,77.83,13641.0,64.9446,64.9528,64.0209,64.1859,13641.0
2021-05-11 09:40:00,77.91,79.21,77.51,79.21,3800.0,64.2518,65.3239,63.922,65.3239,3800.0
2021-05-11 09:45:00,79.26,79.72,79.07,79.59,3480.0,65.3652,65.7445,65.2085,65.6373,3480.0
2021-05-11 09:50:00,79.74,80.66,79.74,80.66,5189.0,65.761,66.5198,65.761,66.5198,5189.0
2021-05-11 09:55:00,80.9,81.35,80.59,81.35,1911.0,66.7177,67.0888,66.462,67.0888,1911.0
2021-05-11 10:00:00,81.43,81.75,81.41,81.54,3700.0,67.1548,67.4187,67.1383,67.2455,3700.0
2021-05-11 10:05:00,81.36,81.47,80.55,80.55,1100.0,67.097,67.1878,66.429,66.429,1100.0
2021-05-11 10:10:00,80.59,80.6,80.3,80.38,900.0,66.462,66.4703,66.2229,66.2888,900.0
2021-05-11 10:15:00,80.21,80.39,79.76,80.11,1300.0,66.1486,66.2971,65.7775,66.0662,1300.0
2021-05-11 10:20:00,80.3,80.74,80.3,80.42,900.0,66.2229,66.5857,66.2229,66.3218,900.0
2021-05-11 10:25:00,80.13,80.13,79.45,79.5,2200.0,66.0827,66.0827,65.5219,65.5631,2200.0
2021-05-11 10:30:00,79.47,79.84,79.23,79.82,2068.0,65.5384,65.8435,65.3404,65.827,2068.0
2021-05-11 10:35:00,79.49,79.49,78.8,78.88,1800.0,65.5549,65.5549,64.9858,65.0518,1800.0
2021-05-11 10:40:00,78.94,79.05,78.59,78.67,1800.0,65.1013,65.192,64.8126,64.8786,1800.0
2021-05-11 10:45:00,78.76,79.64,78.65,79.61,12131.0,64.9528,65.6786,64.8621,65.6538,12131.0
2021-05-11 10:50:00,79.65,80.19,79.65,79.81,800.0,65.6868,66.1321,65.6868,65.8188,800.0
2021-05-11 10:55:00,79.82,79.9,79.64,79.71,2100.0,65.827,65.893,65.6786,65.7363,2100.0
2021-05-11 11:00:00,79.69,79.69,79.06,79.19,1200.0,65.7198,65.7198,65.2002,65.3075,1200.0
2021-05-11 11:05:00,79.2,79.9,79.2,79.9,400.0,65.3157,65.893,65.3157,65.893,400.0
2021-05-11 11:10:00,79.74,80.31,79.74,80.31,1600.0,65.761,66.2311,65.761,66.2311,1600.0
2021-05-11 11:15:00,80.61,80.71,80.61,80.62,596.0,66.4785,66.561,66.4785,66.4868,596.0
2021-05-11 11:20:00,80.49,80.75,80.49,80.71,600.0,66.3796,66.594,66.3796,66.561,600.0
2021-05-11 11:25:00,80.68,80.8,80.6,80.76,1600.0,66.5362,66.6352,66.4703,66.6022,1600.0
2021-05-11 11:30:00,80.8,80.9,80.38,80.38,600.0,66.6352,66.7177,66.2888,66.2888,600.0
2021-05-11 11:35:00,80.46,80.9,80.46,80.9,800.0,66.3548,66.7177,66.3548,66.7177,800.0
2021-05-11 11:40:00,80.94,81.04,80.82,80.95,900.0,66.7507,66.8331,66.6517,66.7589,900.0
2021-05-11 11:45:00,81.03,81.49,81.01,81.48,1175.0,66.8249,67.2042,66.8084,67.196,1175.0
2021-05-11 11:50:00,81.39,81.72,81.34,81.72,1000.0,67.1218,67.3939,67.0805,67.3939,1000.0
2021-05-11 11:55:00,81.63,81.68,81.49,81.49,500.0,67.3197,67.3609,67.2042,67.2042,500.0
2021-05-11 12:00:00,81.35,81.35,81.3,81.3,200.0,67.0888,67.0888,67.0476,67.0476,200.0
2021-05-11 12:05:00,81.0,81.03,80.98,81.03,10852.0,66.8001,66.8249,66.7837,66.8249,10852.0
2021-05-11 12:10:00,81.07,81.33,81.07,81.12,500.0,66.8579,67.0723,66.8579,66.8991,500.0
2021-05-11 12:15:00,81.33,81.33,81.15,81.15,600.0,67.0723,67.0723,66.9239,66.9239,600.0
2021-05-11 12:20:00,81.3,81.3,81.17,81.24,600.0,67.0476,67.0476,66.9403,66.9981,600.0
2021-05-11 12:25:00,81.18,81.18,81.08,81.13,700.0,66.9486,66.9486,66.8661,66.9074,700.0
2021-05-11 12:30:00,81.02,81.16,81.02,81.13,800.0,66.8166,66.9321,66.8166,66.9074,800.0
2021-05-11 12:35:00,81.22,81.4,81.21,81.22,550.0,66.9816,67.13,66.9733,66.9816,550.0
2021-05-11 12:40:00,81.17,81.17,81.0,81.09,1300.0,66.9403,66.9403,66.8001,66.8744,1300.0
2021-05-11 12:45:00,81.03,81.03,80.92,80.95,700.0,66.8249,66.8249,66.7342,66.7589,700.0
2021-05-11 12:50:00,80.88,80.88,80.57,80.57,500.0,66.7012,66.7012,66.4455,66.4455,500.0
2021-05-11 12:55:00,80.71,80.76,80.59,80.7,1002.0,66.561,66.6022,66.462,66.5527,1002.0
2021-05-11 13:00:00,80.64,80.76,80.64,80.76,343.0,66.5033,66.6022,66.5033,66.6022,343.0
2021-05-11 13:05:00,80.97,80.99,80.52,80.65,1594.0,66.7754,66.7919,66.4043,66.5115,1594.0
2021-05-11 13:10:00,80.66,80.67,80.49,80.49,1700.0,66.5198,66.528,66.3796,66.3796,1700.0
2021-05-11 13:15:00,80.55,80.83,80.49,80.82,1000.0,66.429,66.6599,66.3796,66.6517,1000.0
2021-05-11 13:20:00,80.95,81.05,80.95,81.05,989.0,66.7589,66.8414,66.7589,66.8414,989.0
2021-05-11 13:25:00,81.06,81.09,80.89,80.92,800.0,66.8496,66.8744,66.7094,66.7342,800.0
2021-05-11 13:30:00,80.92,81.0,80.86,80.87,900.0,66.7342,66.8001,66.6847,66.6929,900.0
2021-05-11 13:35:00,80.9,80.95,80.78,80.82,784.0,66.7177,66.7589,66.6187,66.6517,784.0
2021-05-11 13:40:00,81.02,81.02,80.94,80.98,1081.0,66.8166,66.8166,66.7507,66.7837,1081.0
2021-05-11 13:45:00,81.0,81.1,80.88,81.02,1700.0,66.8001,66.8826,66.7012,66.8166,1700.0
2021-05-11 13:50:00,80.96,80.96,80.75,80.75,700.0,66.7672,66.7672,66.594,66.594,700.0
2021-05-11 13:55:00,80.53,80.53,80.4,80.48,1679.0,66.4125,66.4125,66.3053,66.3713,1679.0
2021-05-11 14:00:00,80.6,80.87,80.6,80.81,500.0,66.4703,66.6929,66.4703,66.6435,500.0
2021-05-11 14:05:00,81.07,81.15,80.85,80.87,400.0,66.8579,66.9239,66.6764,66.6929,400.0
2021-05-11 14:10:00,80.89,80.89,80.5,80.5,800.0,66.7094,66.7094,66.3878,66.3878,800.0
2021-05-11 14:15:00,80.41,80.55,80.41,80.53,569.0,66.3136,66.429,66.3136,66.4125,569.0
2021-05-11 14:20:00,80.61,80.65,80.55,80.65,1426.0,66.4785,66.5115,66.429,66.5115,1426.0
2021-05-11 14:25:00,80.59,80.69,80.52,80.69,2300.0,66.462,66.5445,66.4043,66.5445,2300.0
2021-05-11 14:30:00,80.69,80.69,80.16,80.4,1500.0,66.5445,66.5445,66.1074,66.3053,1500.0
2021-05-11 14:35:00,80.44,80.44,80.2,80.26,1600.0,66.3383,66.3383,66.1404,66.1899,1600.0
2021-05-11 14:40:00,80.27,80.27,80.14,80.25,1500.0,66.1981,66.1981,66.0909,66.1816,1500.0
2021-05-11 14:45:00,80.2,80.35,80.18,80.31,1700.0,66.1404,66.2641,66.1239,66.2311,1700.0
2021-05-11 14:50:00,80.32,80.37,80.06,80.28,1792.0,66.2394,66.2806,66.0249,66.2064,1792.0
2021-05-11 14:55:00,80.24,80.31,80.09,80.16,1295.0,66.1734,66.2311,66.0497,66.1074,1295.0
2021-05-11 15:00:00,80.08,80.31,80.06,80.24,1200.0,66.0414,66.2311,66.0249,66.1734,1200.0
2021-05-11 15:05:00,80.24,80.25,79.91,79.94,2600.0,66.1734,66.1816,65.9012,65.926,2600.0
2021-05-11 15:10:00,79.93,80.04,79.86,79.86,1600.0,65.9177,66.0084,65.86,65.86,1600.0
2021-05-11 15:15:00,79.93,80.24,79.93,80.09,2412.0,65.9177,66.1734,65.9177,66.0497,2412.0
2021-05-11 15:20:00,80.16,80.16,80.02,80.11,1500.0,66.1074,66.1074,65.9919,66.0662,1500.0
2021-05-11 15:25:00,80.32,80.32,80.14,80.14,1600.0,66.2394,66.2394,66.0909,66.0909,1600.0
2021-05-11 15:30:00,80.13,80.16,79.82,79.82,3757.0,66.0827,66.1074,65.827,65.827,3757.0
2021-05-11 15:35:00,79.8,79.82,79.55,79.68,3368.0,65.8105,65.827,65.6043,65.7116,3368.0
2021-05-11 15:40:00,79.6,79.86,79.6,79.73,3703.0,65.6456,65.86,65.6456,65.7528,3703.0
2021-05-11 15:45:00,79.54,79.71,79.54,79.59,2982.0,65.5961,65.7363,65.5961,65.6373,2982.0
2021-05-11 15:50:00,79.56,79.77,79.47,79.51,6293.0,65.6126,65.7858,65.5384,65.5714,6293.0
2021-05-11 15:55:00,79.49,79.95,79.41,79.79,8267.0,65.5549,65.9342,65.4889,65.8023,8267.0
2021-05-12 09:30:00,80.6,82.26,80.51,82.02,7103.0,66.8048,68.1807,66.7302,67.9818,7103.0
2021-05-12 09:35:00,82.07,82.27,81.5,81.87,5652.0,68.0232,68.189,67.5508,67.8574,5652.0
2021-05-12 09:40:00,81.83,82.43,81.83,81.9,5428.0,67.8243,68.3216,67.8243,67.8823,5428.0
2021-05-12 09:45:00,81.87,82.78,81.87,82.6,2508.0,67.8574,68.6117,67.8574,68.4625,2508.0
2021-05-12 09:50:00,82.01,82.26,81.89,82.24,3494.0,67.9735,68.1807,67.874,68.1641,3494.0
2021-05-12 09:55:00,82.05,83.0,82.05,82.69,2400.0,68.0066,68.794,68.0066,68.5371,2400.0
2021-05-12 10:00:00,82.82,83.44,82.63,83.33,3547.0,68.6448,69.1587,68.4873,69.0675,3547.0
2021-05-12 10:05:00,83.44,83.76,83.19,83.28,2303.0,69.1587,69.4239,68.9515,69.0261,2303.0
2021-05-12 10:10:00,83.41,83.46,83.39,83.39,800.0,69.1338,69.1753,69.1173,69.1173,800.0
2021-05-12 10:15:00,83.61,84.0,83.6,84.0,3068.0,69.2996,69.6229,69.2913,69.6229,3068.0
2021-05-12 10:20:00,84.08,84.69,84.08,84.18,12114.0,69.6892,70.1948,69.6892,69.7721,12114.0
2021-05-12 10:25:00,84.3,84.52,84.3,84.41,1100.0,69.8715,70.0539,69.8715,69.9627,1100.0
2021-05-12 10:30:00,84.61,84.82,84.33,84.59,2825.0,70.1285,70.3025,69.8964,70.1119,2825.0
2021-05-12 10:35:00,84.66,85.41,84.66,85.41,14519.0,70.1699,70.7915,70.1699,70.7915,14519.0
2021-05-12 10:40:00,85.41,85.8,85.07,85.36,22276.0,70.7915,71.1148,70.5097,70.7501,22276.0
2021-05-12 10:45:00,85.21,85.51,84.79,84.79,4100.0,70.6258,70.8744,70.2776,70.2776,4100.0
2021-05-12 10:50:00,84.79,84.86,84.23,84.44,1700.0,70.2776,70.3357,69.8135,69.9876,1700.0
2021-05-12 10:55:00,84.41,84.41,84.08,84.21,1230.0,69.9627,69.9627,69.6892,69.7969,1230.0
2021-05-12 11:00:00,84.25,84.5,84.24,84.46,1273.0,69.8301,70.0373,69.8218,70.0041,1273.0
2021-05-12 11:05:00,84.44,84.5,84.26,84.5,1200.0,69.9876,70.0373,69.8384,70.0373,1200.0
2021-05-12 11:10:00,84.42,84.76,84.42,84.71,1100.0,69.971,70.2528,69.971,70.2113,1100.0
2021-05-12 11:15:00,84.68,84.77,84.5,84.77,1472.0,70.1865,70.2611,70.0373,70.2611,1472.0
2021-05-12 11:20:00,84.73,84.73,84.41,84.47,1232.0,70.2279,70.2279,69.9627,70.0124,1232.0
2021-05-12 11:25:00,84.35,84.35,83.94,83.94,498.0,69.913,69.913,69.5731,69.5731,498.0
2021-05-12 11:30:00,83.89,83.97,83.62,83.97,900.0,69.5317,69.598,69.3079,69.598,900.0
2021-05-12 11:35:00,83.98,84.17,83.98,84.17,400.0,69.6063,69.7638,69.6063,69.7638,400.0
2021-05-12 11:40:00,84.14,84.34,84.14,84.34,501.0,69.7389,69.9047,69.7389,69.9047,501.0
2021-05-12 11:45:00,84.32,84.55,84.31,84.47,905.0,69.8881,70.0787,69.8798,70.0124,905.0
2021-05-12 11:50:00,84.2,84.2,84.2,84.2,100.0,69.7886,69.7886,69.7886,69.7886,100.0
2021-05-12 11:55:00,83.67,83.67,83.38,83.46,1584.0,69.3493,69.3493,69.109,69.1753,1584.0
2021-05-12 12:00:00,83.1,83.22,83.09,83.1,799.0,68.8769,68.9764,68.8686,68.8769,799.0
2021-05-12 12:05:00,83.01,83.22,83.01,83.2,1806.0,68.8023,68.9764,68.8023,68.9598,1806.0
2021-05-12 12:10:00,83.1,83.1,83.0,83.01,700.0,68.8769,68.8769,68.794,68.8023,700.0
2021-05-12 12:15:00,82.5,82.59,82.38,82.46,810.0,68.3796,68.4542,68.2801,68.3464,810.0
2021-05-12 12:20:00,82.45,82.56,82.39,82.39,700.0,68.3382,68.4293,68.2884,68.2884,700.0
2021-05-12 12:25:00,82.35,82.75,82.28,82.75,900.0,68.2553,68.5868,68.1973,68.5868,900.0
2021-05-12 12:30:00,82.79,83.0,82.75,83.0,1766.0,68.62,68.794,68.5868,68.794,1766.0
2021-05-12 12:35:00,83.0,83.06,82.92,82.92,600.0,68.794,68.8438,68.7277,68.7277,600.0
2021-05-12 12:40:00,82.62,82.62,82.39,82.56,900.0,68.4791,68.4791,68.2884,68.4293,900.0
2021-05-12 12:45:00,82.41,82.41,82.33,82.34,500.0,68.305,68.305,68.2387,68.247,500.0
2021-05-12 12:50:00,82.42,82.53,82.14,82.22,900.0,68.3133,68.4045,68.0812,68.1475,900.0
2021-05-12 12:55:00,82.0,82.0,81.65,81.84,3972.0,67.9652,67.9652,67.6751,67.8326,3972.0
2021-05-12 13:00:00,81.75,81.78,81.43,81.61,7577.0,67.758,67.7828,67.4927,67.6419,7577.0
2021-05-12 13:05:00,81.83,82.0,81.67,82.0,1100.0,67.8243,67.9652,67.6917,67.9652,1100.0
2021-05-12 13:10:00,82.28,82.42,82.23,82.34,5801.0,68.1973,68.3133,68.1558,68.247,5801.0
2021-05-12 13:15:00,82.41,82.43,82.24,82.29,1100.0,68.305,68.3216,68.1641,68.2055,1100.0
2021-05-12 13:20:00,82.26,82.33,81.94,81.94,3160.0,68.1807,68.2387,67.9154,67.9154,3160.0
2021-05-12 13:25:00,81.96,82.0,81.81,81.83,1300.0,67.932,67.9652,67.8077,67.8243,1300.0
2021-05-12 13:30:00,81.82,81.94,81.72,81.75,700.0,67.816,67.9154,67.7331,67.758,700.0
2021-05-12 13:35:00,81.75,81.88,81.66,81.88,823.0,67.758,67.8657,67.6834,67.8657,823.0
2021-05-12 13:40:00,81.7,81.7,81.5,81.68,5808.0,67.7165,67.7165,67.5508,67.6999,5808.0
2021-05-12 13:45:00,81.58,81.58,81.29,81.44,6617.0,67.6171,67.6171,67.3767,67.501,6617.0
2021-05-12 13:50:00,81.48,81.48,81.21,81.39,1263.0,67.5342,67.5342,67.3104,67.4596,1263.0
2021-05-12 13:55:00,81.36,81.53,81.36,81.41,700.0,67.4347,67.5756,67.4347,67.4762,700.0
2021-05-12 14:00:00,81.47,81.53,81.4,81.42,700.0,67.5259,67.5756,67.4679,67.4844,700.0
2021-05-12 14:05:00,81.3,81.3,81.08,81.08,300.0,67.385,67.385,67.2026,67.2026,300.0
2021-05-12 14:10:00,81.05,81.06,80.86,80.92,400.0,67.1778,67.1861,67.0203,67.07,400.0
2021-05-12 14:15:00,80.84,80.87,80.66,80.75,1525.0,67.0037,67.0286,66.8545,66.9291,1525.0
2021-05-12 14:20:00,80.76,80.79,80.54,80.54,1200.0,66.9374,66.9623,66.7551,66.7551,1200.0
2021-05-12 14:25:00,80.53,80.54,80.19,80.25,1854.0,66.7468,66.7551,66.465,66.5147,1854.0
2021-05-12 14:30:00,80.02,80.22,80.02,80.11,708.0,66.3241,66.4898,66.3241,66.3987,708.0
2021-05-12 14:35:00,80.13,80.35,80.02,80.35,1590.0,66.4152,66.5976,66.3241,66.5976,1590.0
2021-05-12 14:40:00,80.39,80.56,80.39,80.53,1200.0,66.6307,66.7716,66.6307,66.7468,1200.0
2021-05-12 14:45:00,80.28,80.51,80.26,80.51,1200.0,66.5396,66.7302,66.523,66.7302,1200.0
2021-05-12 14:50:00,80.6,80.84,80.6,80.84,700.0,66.8048,67.0037,66.8048,67.0037,700.0
2021-05-12 14:55:00,80.68,80.68,80.22,80.22,800.0,66.8711,66.8711,66.4898,66.4898,800.0
2021-05-12 15:00:00,80.17,80.27,80.09,80.21,2100.0,66.4484,66.5313,66.3821,66.4815,2100.0
2021-05-12 15:05:00,80.22,80.22,80.01,80.19,1500.0,66.4898,66.4898,66.3158,66.465,1500.0
2021-05-12 15:10:00,80.05,80.06,79.84,79.84,2050.0,66.3489,66.3572,66.1749,66.1749,2050.0
2021-05-12 15:15:00,79.89,79.97,79.72,79.72,1300.0,66.2163,66.2826,66.0754,66.0754,1300.0
2021-05-12 15:20:00,79.72,79.9,79.72,79.72,1740.0,66.0754,66.2246,66.0754,66.0754,1740.0
2021-05-12 15:25:00,79.76,79.88,79.67,79.67,1800.0,66.1086,66.208,66.034,66.034,1800.0
2021-05-12 15:30:00,79.65,79.65,79.31,79.36,3400.0,66.0174,66.0174,65.7356,65.777,3400.0
2021-05-12 15:35:00,79.33,79.33,79.0,79.0,5056.0,65.7522,65.7522,65.4786,65.4786,5056.0
2021-05-12 15:40:00,78.96,79.21,78.78,79.15,6500.0,65.4455,65.6527,65.2963,65.603,6500.0
2021-05-12 15:45:00,79.31,79.47,79.3,79.47,2800.0,65.7356,65.8682,65.7273,65.8682,2800.0
2021-05-12 15:50:00,79.42,79.51,79.3,79.47,7903.0,65.8268,65.9014,65.7273,65.8682,7903.0
2021-05-12 15:55:00,79.51,79.58,79.44,79.49,7444.0,65.9014,65.9594,65.8433,65.8848,7444.0
2021-05-13 09:30:00,78.05,78.28,77.6,78.28,2600.0,64.6912,64.8819,64.3183,64.8819,2600.0
2021-05-13 09:35:00,78.56,78.56,78.0,78.0,2000.0,65.114,65.114,64.6498,64.6498,2000.0
2021-05-13 09:40:00,78.18,78.49,78.18,78.4,500.0,64.799,65.0559,64.799,64.9813,500.0
2021-05-13 09:45:00,78.59,79.07,78.59,78.91,1200.0,65.1388,65.5367,65.1388,65.404,1200.0
2021-05-13 09:50:00,79.24,79.96,79.24,79.96,4950.0,65.6776,66.2743,65.6776,66.2743,4950.0
2021-05-13 09:55:00,80.03,80.25,79.62,80.08,4400.0,66.3324,66.5147,65.9925,66.3738,4400.0
2021-05-13 10:00:00,80.1,80.58,80.1,80.54,1330.0,66.3904,66.7882,66.3904,66.7551,1330.0
2021-05-13 10:05:00,80.56,80.56,80.07,80.12,1600.0,66.7716,66.7716,66.3655,66.4069,1600.0
2021-05-13 10:10:00,80.04,80.04,79.74,79.89,1100.0,66.3406,66.3406,66.092,66.2163,1100.0
2021-05-13 10:15:00,79.91,79.91,79.14,79.25,867.0,66.2329,66.2329,65.5947,65.6859,867.0
2021-05-13 10:20:00,79.19,79.45,79.0,79.3,1775.0,65.6361,65.8516,65.4786,65.7273,1775.0
2021-05-13 10:25:00,78.91,78.91,78.65,78.85,800.0,65.404,65.404,65.1885,65.3543,800.0
2021-05-13 10:30:00,78.93,79.07,78.7,79.07,1480.0,65.4206,65.5367,65.23,65.5367,1480.0
2021-05-13 10:35:00,79.02,79.03,78.84,78.84,600.0,65.4952,65.5035,65.346,65.346,600.0
2021-05-13 10:40:00,78.64,78.71,78.64,78.71,400.0,65.1803,65.2383,65.1803,65.2383,400.0
2021-05-13 10:45:00,78.05,78.11,77.77,77.77,1906.0,64.6912,64.741,64.4592,64.4592,1906.0
2021-05-13 10:50:00,77.94,78.08,77.89,78.08,705.0,64.6001,64.7161,64.5586,64.7161,705.0
2021-05-13 10:55:00,78.22,78.22,78.11,78.19,500.0,64.8321,64.8321,64.741,64.8073,500.0
2021-05-13 11:00:00,78.0,78.0,77.89,77.91,500.0,64.6498,64.6498,64.5586,64.5752,500.0
2021-05-13 11:05:00,77.96,77.99,77.82,77.96,1490.0,64.6166,64.6415,64.5006,64.6166,1490.0
2021-05-13 11:10:00,77.93,78.06,77.93,77.97,1320.0,64.5918,64.6995,64.5918,64.6249,1320.0
2021-05-13 11:15:00,78.02,79.0,77.97,78.87,3746.0,64.6664,65.4786,64.6249,65.3709,3746.0
2021-05-13 11:20:00,78.87,78.87,78.34,78.48,7260.0,65.3709,65.3709,64.9316,65.0476,7260.0
2021-05-13 11:25:00,78.28,78.28,77.81,77.81,7377.0,64.8819,64.8819,64.4923,64.4923,7377.0
2021-05-13 11:30:00,77.8,77.95,77.75,77.89,800.0,64.484,64.6084,64.4426,64.5586,800.0
2021-05-13 11:35:00,77.75,77.75,77.41,77.71,1100.0,64.4426,64.4426,64.1608,64.4094,1100.0
2021-05-13 11:40:00,77.57,77.57,77.09,77.09,2900.0,64.2934,64.2934,63.8956,63.8956,2900.0
2021-05-13 11:45:00,77.14,77.14,76.81,77.11,3012.0,63.937,63.937,63.6635,63.9121,3012.0
2021-05-13 11:50:00,77.11,77.11,76.83,76.93,1197.0,63.9121,63.9121,63.6801,63.7629,1197.0
2021-05-13 11:55:00,76.74,76.78,76.54,76.6,900.0,63.6055,63.6386,63.4397,63.4894,900.0
2021-05-13 12:00:00,76.67,76.87,76.61,76.62,800.0,63.5474,63.7132,63.4977,63.506,800.0
2021-05-13 12:05:00,76.66,76.72,76.65,76.67,424.0,63.5392,63.5889,63.5309,63.5474,424.0
2021-05-13 12:10:00,77.15,77.42,77.15,77.4,1200.0,63.9453,64.1691,63.9453,64.1525,1200.0
2021-05-13 12:15:00,77.18,77.23,76.75,76.75,1000.0,63.9701,64.0116,63.6137,63.6137,1000.0
2021-05-13 12:20:00,76.61,76.71,76.56,76.56,900.0,63.4977,63.5806,63.4563,63.4563,900.0
2021-05-13 12:25:00,76.84,76.84,76.64,76.64,600.0,63.6883,63.6883,63.5226,63.5226,600.0
2021-05-13 12:30:00,76.82,77.02,76.82,77.02,1000.0,63.6718,63.8375,63.6718,63.8375,1000.0
2021-05-13 12:35:00,77.0,77.0,76.8,76.8,300.0,63.821,63.821,63.6552,63.6552,300.0
2021-05-13 12:40:00,76.58,76.74,76.58,76.74,716.0,63.4728,63.6055,63.4728,63.6055,716.0
2021-05-13 12:45:00,76.55,76.55,76.43,76.54,600.0,63.448,63.448,63.3485,63.4397,600.0
2021-05-13 12:50:00,76.57,76.57,76.39,76.39,700.0,63.4646,63.4646,63.3154,63.3154,700.0
2021-05-13 12:55:00,76.45,76.45,75.96,76.01,1602.0,63.3651,63.3651,62.959,63.0004,1602.0
2021-05-13 13:00:00,76.17,76.18,76.17,76.18,200.0,63.133,63.1413,63.133,63.1413,200.0
2021-05-13 13:05:00,76.15,76.3,76.0,76.25,1000.0,63.1164,63.2408,62.9921,63.1993,1000.0
2021-05-13 13:10:00,76.24,76.24,76.07,76.07,700.0,63.191,63.191,63.0501,63.0501,700.0
2021-05-13 13:15:00,76.09,76.21,76.08,76.21,500.0,63.0667,63.1662,63.0584,63.1662,500.0
2021-05-13 13:20:00,76.11,76.11,75.78,75.81,500.0,63.0833,63.0833,62.8098,62.8346,500.0
2021-05-13 13:25:00,75.55,76.08,75.55,76.08,1818.0,62.6191,63.0584,62.6191,63.0584,1818.0
2021-05-13 13:30:00,75.75,75.75,75.54,75.59,500.0,62.7849,62.7849,62.6108,62.6523,500.0
2021-05-13 13:35:00,75.52,75.56,75.32,75.32,942.0,62.5943,62.6274,62.4285,62.4285,942.0
2021-05-13 13:40:00,75.44,75.44,75.25,75.34,800.0,62.528,62.528,62.3705,62.4451,800.0
2021-05-13 13:45:00,75.5,75.72,75.29,75.29,1400.0,62.5777,62.76,62.4036,62.4036,1400.0
2021-05-13 13:50:00,75.2,75.79,75.2,75.79,600.0,62.329,62.8181,62.329,62.8181,600.0
2021-05-13 13:55:00,76.09,76.09,75.57,75.57,1700.0,63.0667,63.0667,62.6357,62.6357,1700.0
2021-05-13 14:00:00,75.68,76.09,75.53,76.09,1100.0,62.7269,63.0667,62.6026,63.0667,1100.0
2021-05-13 14:05:00,76.01,76.13,75.87,75.87,1000.0,63.0004,63.0999,62.8844,62.8844,1000.0
2021-05-13 14:10:00,75.93,76.01,75.84,75.84,600.0,62.9341,63.0004,62.8595,62.8595,600.0
2021-05-13 14:15:00,75.83,75.84,75.59,75.59,900.0,62.8512,62.8595,62.6523,62.6523,900.0
2021-05-13 14:20:00,75.72,75.85,75.72,75.85,963.0,62.76,62.8678,62.76,62.8678,963.0
2021-05-13 14:25:00,76.2,76.5,76.2,76.43,1000.0,63.1579,63.4065,63.1579,63.3485,1000.0
2021-05-13 14:30:00,76.35,76.37,76.17,76.19,600.0,63.2822,63.2988,63.133,63.1496,600.0
2021-05-13 14:35:00,76.24,76.39,76.09,76.12,1911.0,63.191,63.3154,63.0667,63.0916,1911.0
2021-05-13 14:40:00,76.02,76.14,75.99,76.1,1692.0,63.0087,63.1082,62.9838,63.075,1692.0
2021-05-13 14:45:00,76.05,76.12,75.83,75.94,3553.0,63.0336,63.0916,62.8512,62.9424,3553.0
2021-05-13 14:50:00,75.95,76.01,75.89,75.89,1200.0,62.9507,63.0004,62.9009,62.9009,1200.0
2021-05-13 14:55:00,75.9,76.06,75.84,75.9,2102.0,62.9092,63.0418,62.8595,62.9092,2102.0
2021-05-13 15:00:00,76.02,76.4,76.0,76.38,1113.0,63.0087,63.3237,62.9921,63.3071,1113.0
2021-05-13 15:05:00,76.35,76.41,76.26,76.41,1300.0,63.2822,63.3319,63.2076,63.3319,1300.0
2021-05-13 15:10:00,76.36,76.36,76.03,76.1,1400.0,63.2905,63.2905,63.017,63.075,1400.0
2021-05-13 15:15:00,76.07,76.2,76.07,76.12,1328.0,63.0501,63.1579,63.0501,63.0916,1328.0
2021-05-13 15:20:00,76.19,76.25,76.07,76.25,900.0,63.1496,63.1993,63.0501,63.1993,900.0
2021-05-13 15:25:00,76.29,76.42,76.29,76.4,1300.0,63.2325,63.3402,63.2325,63.3237,1300.0
2021-05-13 15:30:00,76.4,76.44,76.14,76.21,2602.0,63.3237,63.3568,63.1082,63.1662,2602.0
2021-05-13 15:35:00,76.25,76.4,76.25,76.4,1100.0,63.1993,63.3237,63.1993,63.3237,1100.0
2021-05-13 15:40:00,76.42,76.42,76.08,76.36,3500.0,63.3402,63.3402,63.0584,63.2905,3500.0
2021-05-13 15:45:00,76.31,76.31,76.2,76.27,1400.0,63.2491,63.2491,63.1579,63.2159,1400.0
2021-05-13 15:50:00,76.26,76.35,76.21,76.28,7460.0,63.2076,63.2822,63.1662,63.2242,7460.0
2021-05-13 15:55:00,76.28,76.38,76.17,76.19,6004.0,63.2242,63.3071,63.133,63.1496,6004.0
2021-05-14 09:30:00,77.75,77.75,77.01,77.01,5401.0,64.4426,64.4426,63.8292,63.8292,5401.0
2021-05-14 09:35:00,77.09,77.79,76.92,77.06,7673.0,63.8956,64.4757,63.7547,63.8707,7673.0
2021-05-14 09:40:00,77.29,77.29,76.76,76.85,2171.0,64.0613,64.0613,63.622,63.6966,2171.0
2021-05-14 09:45:00,76.95,77.5,76.95,77.5,1975.0,63.7795,64.2354,63.7795,64.2354,1975.0
2021-05-14 09:50:00,77.53,77.82,77.44,77.82,1200.0,64.2602,64.5006,64.1856,64.5006,1200.0
2021-05-14 09:55:00,77.89,78.39,77.88,78.32,1150.0,64.5586,64.9731,64.5503,64.915,1150.0
2021-05-14 10:00:00,78.19,78.66,78.19,78.51,840.0,64.8073,65.1968,64.8073,65.0725,840.0
2021-05-14 10:05:00,78.55,78.66,78.51,78.56,541.0,65.1057,65.1968,65.0725,65.114,541.0
2021-05-14 10:10:00,78.38,78.6,78.38,78.5,900.0,64.9648,65.1471,64.9648,65.0642,900.0
2021-05-14 10:15:00,78.53,78.53,78.09,78.09,400.0,65.0891,65.0891,64.7244,64.7244,400.0
2021-05-14 10:20:00,78.04,78.23,77.99,78.2,1222.0,64.683,64.8404,64.6415,64.8156,1222.0
2021-05-14 10:25:00,78.42,78.53,78.38,78.53,600.0,64.9979,65.0891,64.9648,65.0891,600.0
2021-05-14 10:30:00,78.5,78.67,78.43,78.43,1200.0,65.0642,65.2051,65.0062,65.0062,1200.0
2021-05-14 10:35:00,78.34,78.34,77.75,77.75,2200.0,64.9316,64.9316,64.4426,64.4426,2200.0
2021-05-14 10:40:00,77.77,77.93,77.68,77.85,1600.0,64.4592,64.5918,64.3846,64.5255,1600.0
2021-05-14 10:45:00,77.99,78.0,77.89,78.0,1300.0,64.6415,64.6498,64.5586,64.6498,1300.0
2021-05-14 10:50:00,78.01,78.5,78.01,78.5,1000.0,64.6581,65.0642,64.6581,65.0642,1000.0
2021-05-14 10:55:00,78.08,78.1,77.9,77.9,620.0,64.7161,64.7327,64.5669,64.5669,620.0
2021-05-14 11:00:00,77.89,77.89,77.52,77.7,1600.0,64.5586,64.5586,64.252,64.4011,1600.0
2021-05-14 11:05:00,78.05,78.09,77.96,77.96,500.0,64.6912,64.7244,64.6166,64.6166,500.0
2021-05-14 11:10:00,77.86,78.06,77.77,77.81,1200.0,64.5338,64.6995,64.4592,64.4923,1200.0
2021-05-14 11:15:00,77.85,77.89,77.75,77.75,1100.0,64.5255,64.5586,64.4426,64.4426,1100.0
2021-05-14 11:20:00,77.74,77.83,77.69,77.8,1700.0,64.4343,64.5089,64.3929,64.484,1700.0
2021-05-14 11:25:00,77.88,77.88,77.65,77.75,3600.0,64.5503,64.5503,64.3597,64.4426,3600.0
2021-05-14 11:30:00,77.79,77.84,77.74,77.84,3000.0,64.4757,64.5172,64.4343,64.5172,3000.0
2021-05-14 11:35:00,77.82,77.82,77.75,77.75,300.0,64.5006,64.5006,64.4426,64.4426,300.0
2021-05-14 11:40:00,77.83,77.83,77.69,77.81,1826.0,64.5089,64.5089,64.3929,64.4923,1826.0
2021-05-14 11:45:00,77.85,77.91,77.76,77.76,1670.0,64.5255,64.5752,64.4509,64.4509,1670.0
2021-05-14 11:50:00,77.7,77.7,77.56,77.62,800.0,64.4011,64.4011,64.2851,64.3348,800.0
2021-05-14 11:55:00,77.58,77.64,77.58,77.64,700.0,64.3017,64.3514,64.3017,64.3514,700.0
2021-05-14 12:00:00,77.63,77.7,77.63,77.7,200.0,64.3431,64.4011,64.3431,64.4011,200.0
2021-05-14 12:05:00,77.8,77.8,77.68,77.71,500.0,64.484,64.484,64.3846,64.4094,500.0
2021-05-14 12:10:00,77.79,77.87,77.79,77.87,500.0,64.4757,64.5421,64.4757,64.5421,500.0
2021-05-14 12:15:00,77.86,77.86,77.86,77.86,100.0,64.5338,64.5338,64.5338,64.5338,100.0
2021-05-14 12:20:00,78.06,78.06,77.94,77.94,500.0,64.6995,64.6995,64.6001,64.6001,500.0
2021-05-14 12:25:00,77.92,77.93,77.88,77.88,300.0,64.5835,64.5918,64.5503,64.5503,300.0
2021-05-14 12:30:00,77.89,77.89,77.89,77.89,100.0,64.5586,64.5586,64.5586,64.5586,100.0
2021-05-14 12:35:00,77.88,77.88,77.83,77.88,400.0,64.5503,64.5503,64.5089,64.5503,400.0
2021-05-14 12:40:00,77.95,78.04,77.95,77.97,900.0,64.6084,64.683,64.6084,64.6249,900.0
2021-05-14 12:45:00,77.97,78.12,77.95,77.95,1436.0,64.6249,64.7493,64.6084,64.6084,1436.0
2021-05-14 12:50:00,77.98,78.03,77.95,77.95,700.0,64.6332,64.6747,64.6084,64.6084,700.0
2021-05-14 12:55:00,77.95,77.95,77.95,77.95,0.0,64.6084,64.6084,64.6084,64.6084,0.0
2021-05-14 13:00:00,77.97,77.97,77.97,77.97,200.0,64.6249,64.6249,64.6249,64.6249,200.0
2021-05-14 13:05:00,77.74,77.74,77.64,77.64,200.0,64.4343,64.4343,64.3514,64.3514,200.0
2021-05-14 13:10:00,77.64,77.64,77.64,77.64,0.0,64.3514,64.3514,64.3514,64.3514,0.0
2021-05-14 13:15:00,77.79,77.79,77.75,77.79,300.0,64.4757,64.4757,64.4426,64.4757,300.0
2021-05-14 13:20:00,77.79,77.79,77.79,77.79,0.0,64.4757,64.4757,64.4757,64.4757,0.0
2021-05-14 13:25:00,78.06,78.06,78.0,78.0,300.0,64.6995,64.6995,64.6498,64.6498,300.0
2021-05-14 13:30:00,78.03,78.03,77.91,77.91,200.0,64.6747,64.6747,64.5752,64.5752,200.0
2021-05-14 13:35:00,77.95,77.95,77.93,77.94,2263.0,64.6084,64.6084,64.5918,64.6001,2263.0
2021-05-14 13:40:00,78.06,78.15,77.99,78.01,1100.0,64.6995,64.7741,64.6415,64.6581,1100.0
2021-05-14 13:45:00,78.02,78.11,78.02,78.11,1841.0,64.6664,64.741,64.6664,64.741,1841.0
2021-05-14 13:50:00,78.14,78.24,78.14,78.24,820.0,64.7658,64.8487,64.7658,64.8487,820.0
2021-05-14 13:55:00,78.19,78.21,78.09,78.1,2837.0,64.8073,64.8239,64.7244,64.7327,2837.0
2021-05-14 14:00:00,78.08,78.1,78.07,78.1,2000.0,64.7161,64.7327,64.7078,64.7327,2000.0
2021-05-14 14:05:00,78.24,78.45,78.24,78.45,1500.0,64.8487,65.0228,64.8487,65.0228,1500.0
2021-05-14 14:10:00,78.54,78.69,78.54,78.69,420.0,65.0974,65.2217,65.0974,65.2217,420.0
2021-05-14 14:15:00,78.6,78.91,78.6,78.9,1500.0,65.1471,65.404,65.1471,65.3958,1500.0
2021-05-14 14:20:00,78.9,79.05,78.89,79.03,800.0,65.3958,65.5201,65.3875,65.5035,800.0
2021-05-14 14:25:00,79.05,79.24,79.05,79.24,880.0,65.5201,65.6776,65.5201,65.6776,880.0
2021-05-14 14:30:00,79.2,79.21,79.2,79.21,200.0,65.6444,65.6527,65.6444,65.6527,200.0
2021-05-14 14:35:00,79.03,79.09,79.03,79.09,300.0,65.5035,65.5532,65.5035,65.5532,300.0
2021-05-14 14:40:00,79.06,79.07,78.94,78.95,700.0,65.5284,65.5367,65.4289,65.4372,700.0
2021-05-14 14:45:00,78.94,78.94,78.67,78.72,1400.0,65.4289,65.4289,65.2051,65.2466,1400.0
2021-05-14 14:50:00,78.63,78.73,78.63,78.73,1900.0,65.172,65.2549,65.172,65.2549,1900.0
2021-05-14 14:55:00,78.75,78.75,78.56,78.58,3625.0,65.2714,65.2714,65.114,65.1305,3625.0
2021-05-14 15:00:00,78.56,78.6,78.42,78.48,2179.0,65.114,65.1471,64.9979,65.0476,2179.0
2021-05-14 15:05:00,78.51,78.52,78.44,78.46,3792.0,65.0725,65.0808,65.0145,65.0311,3792.0
2021-05-14 15:10:00,78.45,78.56,78.42,78.53,1500.0,65.0228,65.114,64.9979,65.0891,1500.0
2021-05-14 15:15:00,78.52,78.77,78.52,78.73,2767.0,65.0808,65.288,65.0808,65.2549,2767.0
2021-05-14 15:20:00,78.69,78.89,78.69,78.81,1449.0,65.2217,65.3875,65.2217,65.3212,1449.0
2021-05-14 15:25:00,78.84,78.94,78.8,78.8,700.0,65.346,65.4289,65.3129,65.3129,700.0
2021-05-14 15:30:00,78.9,78.91,78.72,78.77,1200.0,65.3958,65.404,65.2466,65.288,1200.0
2021-05-14 15:35:00,78.73,78.73,78.61,78.64,1200.0,65.2549,65.2549,65.1554,65.1803,1200.0
2021-05-14 15:40:00,78.58,78.68,78.48,78.51,1800.0,65.1305,65.2134,65.0476,65.0725,1800.0
2021-05-14 15:45:00,78.6,78.69,78.53,78.53,2200.0,65.1471,65.2217,65.0891,65.0891,2200.0
2021-05-14 15:50:00,78.56,78.86,78.56,78.86,6411.0,65.114,65.3626,65.114,65.3626,6411.0
2021-05-14 15:55:00,78.83,78.83,78.57,78.7,7516.0,65.3377,65.3377,65.1222,65.23,7516.0
2021-05-17 09:30:00,78.28,78.9,77.95,78.89,5281.0,64.8819,65.3958,64.6084,65.3875,5281.0
2021-05-17 09:35:00,79.27,79.86,79.24,79.86,1900.0,65.7024,66.1915,65.6776,66.1915,1900.0
2021-05-17 09:40:00,79.5,79.5,78.75,78.98,3465.0,65.8931,65.8931,65.2714,65.4621,3465.0
2021-05-17 09:45:00,78.92,79.15,78.92,78.97,1800.0,65.4123,65.603,65.4123,65.4538,1800.0
2021-05-17 09:50:00,78.36,78.56,78.0,78.38,1675.0,64.9482,65.114,64.6498,64.9648,1675.0
2021-05-17 09:55:00,78.49,78.54,78.49,78.54,200.0,65.0559,65.0974,65.0559,65.0974,200.0
2021-05-17 10:00:00,78.55,78.63,78.38,78.56,1456.0,65.1057,65.172,64.9648,65.114,1456.0
2021-05-17 10:05:00,78.52,78.94,78.52,78.72,1322.0,65.0808,65.4289,65.0808,65.2466,1322.0
2021-05-17 10:10:00,78.7,79.27,78.7,79.27,1440.0,65.23,65.7024,65.23,65.7024,1440.0
2021-05-17 10:15:00,79.25,79.54,79.25,79.31,1200.0,65.6859,65.9262,65.6859,65.7356,1200.0
2021-05-17 10:20:00,79.28,79.28,78.94,78.99,1200.0,65.7107,65.7107,65.4289,65.4704,1200.0
2021-05-17 10:25:00,79.12,79.13,78.91,78.98,800.0,65.5781,65.5864,65.404,65.4621,800.0
2021-05-17 10:30:00,78.66,78.66,78.51,78.51,700.0,65.1968,65.1968,65.0725,65.0725,700.0
2021-05-17 10:35:00,78.87,79.31,78.87,79.3,800.0,65.3709,65.7356,65.3709,65.7273,800.0
2021-05-17 10:40:00,79.25,79.25,79.2,79.2,300.0,65.6859,65.6859,65.6444,65.6444,300.0
2021-05-17 10:45:00,79.12,79.22,79.12,79.21,400.0,65.5781,65.661,65.5781,65.6527,400.0
2021-05-17 10:50:00,79.1,79.23,79.1,79.19,300.0,65.5615,65.6693,65.5615,65.6361,300.0
2021-05-17 10:55:00,79.09,79.09,78.92,79.05,300.0,65.5532,65.5532,65.4123,65.5201,300.0
2021-05-17 11:00:00,79.11,79.11,78.56,78.56,400.0,65.5698,65.5698,65.114,65.114,400.0
2021-05-17 11:05:00,78.28,78.46,78.24,78.46,500.0,64.8819,65.0311,64.8487,65.0311,500.0
2021-05-17 11:10:00,78.46,78.46,78.46,78.46,0.0,65.0311,65.0311,65.0311,65.0311,0.0
2021-05-17 11:15:00,79.26,79.26,79.09,79.09,400.0,65.6941,65.6941,65.5532,65.5532,400.0
2021-05-17 11:20:00,79.22,79.26,79.19,79.2,400.0,65.661,65.6941,65.6361,65.6444,400.0
2021-05-17 11:25:00,79.13,79.13,79.13,79.13,100.0,65.5864,65.5864,65.5864,65.5864,100.0
2021-05-17 11:30:00,79.26,79.26,79.13,79.13,200.0,65.6941,65.6941,65.5864,65.5864,200.0
2021-05-17 11:35:00,79.03,79.15,79.03,79.15,1627.0,65.5035,65.603,65.5035,65.603,1627.0
2021-05-17 11:40:00,78.98,79.14,78.98,79.11,1000.0,65.4621,65.5947,65.4621,65.5698,1000.0
2021-05-17 11:45:00,78.97,79.04,78.97,79.01,1000.0,65.4538,65.5118,65.4538,65.4869,1000.0
2021-05-17 11:50:00,78.91,78.98,78.85,78.95,1600.0,65.404,65.4621,65.3543,65.4372,1600.0
2021-05-17 11:55:00,78.82,78.83,78.82,78.83,200.0,65.3295,65.3377,65.3295,65.3377,200.0
2021-05-17 12:00:00,78.6,78.84,78.6,78.84,700.0,65.1471,65.346,65.1471,65.346,700.0
2021-05-17 12:05:00,78.93,79.0,78.89,78.89,800.0,65.4206,65.4786,65.3875,65.3875,800.0
2021-05-17 12:10:00,78.74,78.76,78.68,78.72,600.0,65.2631,65.2797,65.2134,65.2466,600.0
2021-05-17 12:15:00,78.74,78.82,78.74,78.82,300.0,65.2631,65.3295,65.2631,65.3295,300.0
2021-05-17 12:20:00,78.88,78.88,78.8,78.8,500.0,65.3792,65.3792,65.3129,65.3129,500.0
2021-05-17 12:25:00,78.89,79.03,78.89,79.03,900.0,65.3875,65.5035,65.3875,65.5035,900.0
2021-05-17 12:30:00,78.97,79.04,78.97,79.04,200.0,65.4538,65.5118,65.4538,65.5118,200.0
2021-05-17 12:35:00,79.06,79.16,79.06,79.12,500.0,65.5284,65.6113,65.5284,65.5781,500.0
2021-05-17 12:40:00,79.07,79.07,79.07,79.07,100.0,65.5367,65.5367,65.5367,65.5367,100.0
2021-05-17 12:45:00,79.22,79.22,79.22,79.22,100.0,65.661,65.661,65.661,65.661,100.0
2021-05-17 12:50:00,79.15,79.18,79.08,79.08,300.0,65.603,65.6278,65.545,65.545,300.0
2021-05-17 12:55:00,79.14,79.2,79.14,79.2,800.0,65.5947,65.6444,65.5947,65.6444,800.0
2021-05-17 13:00:00,79.29,79.36,79.24,79.26,500.0,65.719,65.777,65.6776,65.6941,500.0
2021-05-17 13:05:00,79.47,79.53,79.46,79.46,400.0,65.8682,65.9179,65.8599,65.8599,400.0
2021-05-17 13:10:00,79.42,79.42,79.4,79.4,200.0,65.8268,65.8268,65.8102,65.8102,200.0
2021-05-17 13:15:00,79.3,79.3,79.19,79.19,400.0,65.7273,65.7273,65.6361,65.6361,400.0
2021-05-17 13:20:00,79.18,79.18,79.07,79.14,300.0,65.6278,65.6278,65.5367,65.5947,300.0
2021-05-17 13:25:00,79.14,79.28,79.07,79.17,1467.0,65.5947,65.7107,65.5367,65.6195,1467.0
2021-05-17 13:30:00,79.25,79.25,79.08,79.08,1267.0,65.6859,65.6859,65.545,65.545,1267.0
2021-05-17 13:35:00,79.25,79.25,79.24,79.24,800.0,65.6859,65.6859,65.6776,65.6776,800.0
2021-05-17 13:40:00,79.13,79.25,79.13,79.25,200.0,65.5864,65.6859,65.5864,65.6859,200.0
2021-05-17 13:45:00,79.21,79.27,79.21,79.22,606.0,65.6527,65.7024,65.6527,65.661,606.0
2021-05-17 13:50:00,79.19,79.25,79.19,79.25,582.0,65.6361,65.6859,65.6361,65.6859,582.0
2021-05-17 13:55:00,79.21,79.28,79.21,79.23,3800.0,65.6527,65.7107,65.6527,65.6693,3800.0
2021-05-17 14:00:00,79.28,79.28,79.27,79.27,400.0,65.7107,65.7107,65.7024,65.7024,400.0
2021-05-17 14:05:00,79.41,79.41,79.29,79.35,800.0,65.8185,65.8185,65.719,65.7687,800.0
2021-05-17 14:10:00,79.41,79.41,79.3,79.32,600.0,65.8185,65.8185,65.7273,65.7439,600.0
2021-05-17 14:15:00,79.36,79.36,79.25,79.28,1500.0,65.777,65.777,65.6859,65.7107,1500.0
2021-05-17 14:20:00,79.28,79.29,79.2,79.2,1003.0,65.7107,65.719,65.6444,65.6444,1003.0
2021-05-17 14:25:00,79.22,79.22,79.16,79.2,900.0,65.661,65.661,65.6113,65.6444,900.0
2021-05-17 14:30:00,79.22,79.26,79.22,79.23,500.0,65.661,65.6941,65.661,65.6693,500.0
2021-05-17 14:35:00,79.21,79.28,79.11,79.11,700.0,65.6527,65.7107,65.5698,65.5698,700.0
2021-05-17 14:40:00,79.18,79.27,79.18,79.27,300.0,65.6278,65.7024,65.6278,65.7024,300.0
2021-05-17 14:45:00,79.25,79.34,79.2,79.34,730.0,65.6859,65.7605,65.6444,65.7605,730.0
2021-05-17 14:50:00,79.38,79.72,79.38,79.7,1400.0,65.7936,66.0754,65.7936,66.0588,1400.0
2021-05-17 14:55:00,79.69,79.8,79.62,79.62,1200.0,66.0505,66.1417,65.9925,65.9925,1200.0
2021-05-17 15:00:00,79.74,79.74,79.5,79.6,1300.0,66.092,66.092,65.8931,65.976,1300.0
2021-05-17 15:05:00,79.62,79.73,79.59,79.59,700.0,65.9925,66.0837,65.9677,65.9677,700.0
2021-05-17 15:10:00,79.42,79.56,79.42,79.49,1472.0,65.8268,65.9428,65.8268,65.8848,1472.0
2021-05-17 15:15:00,79.58,79.58,79.45,79.49,1800.0,65.9594,65.9594,65.8516,65.8848,1800.0
2021-05-17 15:20:00,79.44,79.68,79.43,79.66,5700.0,65.8433,66.0423,65.835,66.0257,5700.0
2021-05-17 15:25:00,79.67,79.67,79.59,79.6,3480.0,66.034,66.034,65.9677,65.976,3480.0
2021-05-17 15:30:00,79.57,80.31,79.57,80.31,7481.0,65.9511,66.5644,65.9511,66.5644,7481.0
2021-05-17 15:35:00,80.27,80.51,80.17,80.46,6123.0,66.5313,66.7302,66.4484,66.6888,6123.0
2021-05-17 15:40:00,80.42,80.48,80.3,80.34,5849.0,66.6556,66.7053,66.5561,66.5893,5849.0
2021-05-17 15:45:00,80.34,80.39,80.16,80.19,8776.0,66.5893,66.6307,66.4401,66.465,8776.0
2021-05-17 15:50:00,80.2,80.35,80.09,80.1,18155.0,66.4733,66.5976,66.3821,66.3904,18155.0
2021-05-17 15:55:00,80.07,80.44,80.04,80.44,23851.0,66.3655,66.6722,66.3406,66.6722,23851.0
2021-05-18 09:30:00,80.71,81.12,79.42,79.42,900.0,66.896,67.2358,65.8268,65.8268,900.0
2021-05-18 09:35:00,79.37,80.68,79.24,80.68,1924.0,65.7853,66.8711,65.6776,66.8711,1924.0
2021-05-18 09:40:00,80.71,80.74,80.23,80.23,1600.0,66.896,66.9208,66.4981,66.4981,1600.0
2021-05-18 09:45:00,80.0,80.15,80.0,80.09,300.0,66.3075,66.4318,66.3075,66.3821,300.0
2021-05-18 09:50:00,80.5,80.5,80.05,80.15,500.0,66.7219,66.7219,66.3489,66.4318,500.0
2021-05-18 09:55:00,80.16,80.39,79.91,79.91,988.0,66.4401,66.6307,66.2329,66.2329,988.0
2021-05-18 10:00:00,79.9,80.04,79.69,79.69,500.0,66.2246,66.3406,66.0505,66.0505,500.0
2021-05-18 10:05:00,79.81,79.81,79.75,79.75,300.0,66.15,66.15,66.1003,66.1003,300.0
2021-05-18 10:10:00,80.22,80.22,80.13,80.13,300.0,66.4898,66.4898,66.4152,66.4152,300.0
2021-05-18 10:15:00,79.9,79.9,79.35,79.35,1250.0,66.2246,66.2246,65.7687,65.7687,1250.0
2021-05-18 10:20:00,79.31,79.36,79.11,79.36,1700.0,65.7356,65.777,65.5698,65.777,1700.0
2021-05-18 10:25:00,79.51,80.0,79.51,79.99,1400.0,65.9014,66.3075,65.9014,66.2992,1400.0
2021-05-18 10:30:00,79.93,79.99,79.85,79.99,510.0,66.2495,66.2992,66.1832,66.2992,510.0
2021-05-18 10:35:00,80.0,80.05,79.58,79.58,600.0,66.3075,66.3489,65.9594,65.9594,600.0
2021-05-18 10:40:00,79.66,79.71,79.23,79.34,2337.0,66.0257,66.0671,65.6693,65.7605,2337.0
2021-05-18 10:45:00,79.37,79.43,79.25,79.35,900.0,65.7853,65.835,65.6859,65.7687,900.0
2021-05-18 10:50:00,79.42,79.42,79.25,79.28,600.0,65.8268,65.8268,65.6859,65.7107,600.0
2021-05-18 10:55:00,79.06,79.1,79.0,79.1,615.0,65.5284,65.5615,65.4786,65.5615,615.0
2021-05-18 11:00:00,79.01,79.01,78.77,79.0,400.0,65.4869,65.4869,65.288,65.4786,400.0
2021-05-18 11:05:00,78.87,78.87,78.87,78.87,100.0,65.3709,65.3709,65.3709,65.3709,100.0
2021-05-18 11:10:00,79.4,79.61,79.4,79.61,860.0,65.8102,65.9842,65.8102,65.9842,860.0
2021-05-18 11:15:00,79.72,79.72,79.72,79.72,200.0,66.0754,66.0754,66.0754,66.0754,200.0
2021-05-18 11:20:00,79.83,79.97,79.83,79.97,959.0,66.1666,66.2826,66.1666,66.2826,959.0
2021-05-18 11:25:00,80.03,80.03,79.93,79.93,261.0,66.3324,66.3324,66.2495,66.2495,261.0
2021-05-18 11:30:00,79.98,79.98,79.95,79.95,200.0,66.2909,66.2909,66.266,66.266,200.0
2021-05-18 11:35:00,80.03,80.15,80.03,80.15,277.0,66.3324,66.4318,66.3324,66.4318,277.0
2021-05-18 11:40:00,80.15,80.15,80.15,80.15,0.0,66.4318,66.4318,66.4318,66.4318,0.0
2021-05-18 11:45:00,80.17,80.17,80.17,80.17,100.0,66.4484,66.4484,66.4484,66.4484,100.0
2021-05-18 11:50:00,80.32,80.33,80.23,80.23,633.0,66.5727,66.581,66.4981,66.4981,633.0
2021-05-18 11:55:00,80.5,80.5,80.16,80.27,1072.0,66.7219,66.7219,66.4401,66.5313,1072.0
2021-05-18 12:00:00,80.25,80.25,79.56,79.56,1300.0,66.5147,66.5147,65.9428,65.9428,1300.0
2021-05-18 12:05:00,79.33,79.33,79.1,79.12,3300.0,65.7522,65.7522,65.5615,65.5781,3300.0
2021-05-18 12:10:00,79.05,79.19,79.05,79.13,600.0,65.5201,65.6361,65.5201,65.5864,600.0
2021-05-18 12:15:00,78.9,78.93,78.8,78.8,1000.0,65.3958,65.4206,65.3129,65.3129,1000.0
2021-05-18 12:20:00,78.72,79.47,78.72,79.47,300.0,65.2466,65.8682,65.2466,65.8682,300.0
2021-05-18 12:25:00,79.51,79.8,79.42,79.7,1118.0,65.9014,66.1417,65.8268,66.0588,1118.0
2021-05-18 12:30:00,79.61,79.71,79.54,79.54,1100.0,65.9842,66.0671,65.9262,65.9262,1100.0
2021-05-18 12:35:00,79.64,79.71,79.64,79.71,200.0,66.0091,66.0671,66.0091,66.0671,200.0
2021-05-18 12:40:00,80.06,80.15,79.96,79.96,500.0,66.3572,66.4318,66.2743,66.2743,500.0
2021-05-18 12:45:00,80.13,80.13,80.07,80.07,300.0,66.4152,66.4152,66.3655,66.3655,300.0
2021-05-18 12:50:00,80.14,80.15,80.08,80.08,900.0,66.4235,66.4318,66.3738,66.3738,900.0
2021-05-18 12:55:00,79.9,79.9,79.62,79.62,350.0,66.2246,66.2246,65.9925,65.9925,350.0
2021-05-18 13:00:00,79.66,79.66,79.61,79.64,400.0,66.0257,66.0257,65.9842,66.0091,400.0
2021-05-18 13:05:00,79.6,79.6,79.46,79.53,1600.0,65.976,65.976,65.8599,65.9179,1600.0
2021-05-18 13:10:00,79.47,79.66,79.47,79.66,500.0,65.8682,66.0257,65.8682,66.0257,500.0
2021-05-18 13:15:00,79.54,79.54,79.54,79.54,100.0,65.9262,65.9262,65.9262,65.9262,100.0
2021-05-18 13:20:00,79.74,79.81,79.74,79.81,400.0,66.092,66.15,66.092,66.15,400.0
2021-05-18 13:25:00,79.92,79.92,79.92,79.92,200.0,66.2412,66.2412,66.2412,66.2412,200.0
2021-05-18 13:30:00,80.0,80.0,79.9,79.9,400.0,66.3075,66.3075,66.2246,66.2246,400.0
2021-05-18 13:35:00,79.68,79.75,79.68,79.75,200.0,66.0423,66.1003,66.0423,66.1003,200.0
2021-05-18 13:40:00,80.0,80.0,79.86,79.86,200.0,66.3075,66.3075,66.1915,66.1915,200.0
2021-05-18 13:45:00,80.03,80.03,79.97,79.97,300.0,66.3324,66.3324,66.2826,66.2826,300.0
2021-05-18 13:50:00,80.0,80.03,79.95,80.03,300.0,66.3075,66.3324,66.266,66.3324,300.0
2021-05-18 13:55:00,80.11,80.25,80.06,80.06,760.0,66.3987,66.5147,66.3572,66.3572,760.0
2021-05-18 14:00:00,80.01,80.01,79.9,79.9,400.0,66.3158,66.3158,66.2246,66.2246,400.0
2021-05-18 14:05:00,80.09,80.28,80.09,80.21,447.0,66.3821,66.5396,66.3821,66.4815,447.0
2021-05-18 14:10:00,80.19,80.22,80.19,80.19,500.0,66.465,66.4898,66.465,66.465,500.0
2021-05-18 14:15:00,80.24,80.26,80.21,80.22,2333.0,66.5064,66.523,66.4815,66.4898,2333.0
2021-05-18 14:20:00,80.19,80.26,80.12,80.25,600.0,66.465,66.523,66.4069,66.5147,600.0
2021-05-18 14:25:00,80.2,80.25,80.19,80.19,500.0,66.4733,66.5147,66.465,66.465,500.0
2021-05-18 14:30:00,80.19,80.28,80.11,80.11,1800.0,66.465,66.5396,66.3987,66.3987,1800.0
2021-05-18 14:35:00,80.09,80.16,79.87,80.0,1100.0,66.3821,66.4401,66.1997,66.3075,1100.0
2021-05-18 14:40:00,79.95,80.01,79.9,79.92,1000.0,66.266,66.3158,66.2246,66.2412,1000.0
2021-05-18 14:45:00,79.9,79.9,79.86,79.86,500.0,66.2246,66.2246,66.1915,66.1915,500.0
2021-05-18 14:50:00,79.9,80.0,79.83,80.0,760.0,66.2246,66.3075,66.1666,66.3075,760.0
2021-05-18 14:55:00,79.98,80.3,79.94,80.09,8182.0,66.2909,66.5561,66.2578,66.3821,8182.0
2021-05-18 15:00:00,80.09,80.13,80.04,80.13,800.0,66.3821,66.4152,66.3406,66.4152,800.0
2021-05-18 15:05:00,80.16,80.23,80.13,80.16,1000.0,66.4401,66.4981,66.4152,66.4401,1000.0
2021-05-18 15:10:00,80.28,80.28,80.11,80.11,2161.0,66.5396,66.5396,66.3987,66.3987,2161.0
2021-05-18 15:15:00,80.24,80.26,80.21,80.23,600.0,66.5064,66.523,66.4815,66.4981,600.0
2021-05-18 15:20:00,80.26,80.3,80.23,80.24,1549.0,66.523,66.5561,66.4981,66.5064,1549.0
2021-05-18 15:25:00,80.29,80.29,80.25,80.25,800.0,66.5479,66.5479,66.5147,66.5147,800.0
2021-05-18 15:30:00,80.23,80.49,80.23,80.46,1300.0,66.4981,66.7136,66.4981,66.6888,1300.0
2021-05-18 15:35:00,80.61,80.75,80.55,80.72,3711.0,66.8131,66.9291,66.7634,66.9043,3711.0
2021-05-18 15:40:00,80.72,80.82,80.6,80.63,2800.0,66.9043,66.9871,66.8048,66.8297,2800.0
2021-05-18 15:45:00,80.76,80.76,80.4,80.4,2200.0,66.9374,66.9374,66.639,66.639,2200.0
2021-05-18 15:50:00,80.4,80.43,80.22,80.35,6948.0,66.639,66.6639,66.4898,66.5976,6948.0
2021-05-18 15:55:00,80.33,80.35,79.95,79.95,4900.0,66.581,66.5976,66.266,66.266,4900.0
2021-05-19 09:30:00,76.81,78.96,76.81,78.96,5636.0,63.6635,65.4455,63.6635,65.4455,5636.0
2021-05-19 09:35:00,78.16,78.35,77.53,77.78,4900.0,64.7824,64.9399,64.2602,64.4675,4900.0
2021-05-19 09:40:00,77.65,77.72,77.28,77.31,1350.0,64.3597,64.4177,64.053,64.0779,1350.0
2021-05-19 09:45:00,77.32,77.5,77.13,77.13,700.0,64.0862,64.2354,63.9287,63.9287,700.0
2021-05-19 09:50:00,77.03,77.17,76.22,76.53,2977.0,63.8458,63.9619,63.1745,63.4314,2977.0
2021-05-19 09:55:00,76.24,76.51,76.2,76.36,2200.0,63.191,63.4148,63.1579,63.2905,2200.0
2021-05-19 10:00:00,76.26,76.26,75.62,75.62,2026.0,63.2076,63.2076,62.6772,62.6772,2026.0
2021-05-19 10:05:00,75.58,76.24,75.58,75.85,3500.0,62.644,63.191,62.644,62.8678,3500.0
2021-05-19 10:10:00,75.86,76.51,75.83,76.51,1100.0,62.8761,63.4148,62.8512,63.4148,1100.0
2021-05-19 10:15:00,76.24,76.54,76.24,76.54,1800.0,63.191,63.4397,63.191,63.4397,1800.0
2021-05-19 10:20:00,76.42,76.42,76.15,76.15,800.0,63.3402,63.3402,63.1164,63.1164,800.0
2021-05-19 10:25:00,76.16,76.65,76.16,76.65,2419.0,63.1247,63.5309,63.1247,63.5309,2419.0
2021-05-19 10:30:00,76.56,76.58,76.1,76.18,2200.0,63.4563,63.4728,63.075,63.1413,2200.0
2021-05-19 10:35:00,76.06,76.13,75.81,75.81,989.0,63.0418,63.0999,62.8346,62.8346,989.0
2021-05-19 10:40:00,75.76,76.16,75.76,76.16,600.0,62.7932,63.1247,62.7932,63.1247,600.0
2021-05-19 10:45:00,76.27,76.32,75.83,75.83,1700.0,63.2159,63.2573,62.8512,62.8512,1700.0
2021-05-19 10:50:00,75.83,75.86,75.5,75.52,2060.0,62.8512,62.8761,62.5777,62.5943,2060.0
2021-05-19 10:55:00,75.63,76.2,75.63,76.2,600.0,62.6854,63.1579,62.6854,63.1579,600.0
2021-05-19 11:00:00,76.08,76.25,75.92,75.92,600.0,63.0584,63.1993,62.9258,62.9258,600.0
2021-05-19 11:05:00,76.11,76.81,76.11,76.79,1070.0,63.0833,63.6635,63.0833,63.6469,1070.0
2021-05-19 11:10:00,76.64,76.95,76.64,76.89,500.0,63.5226,63.7795,63.5226,63.7298,500.0
2021-05-19 11:15:00,76.73,76.92,76.73,76.9,500.0,63.5972,63.7547,63.5972,63.7381,500.0
2021-05-19 11:20:00,76.89,77.44,76.89,77.4,780.0,63.7298,64.1856,63.7298,64.1525,780.0
2021-05-19 11:25:00,77.29,77.29,77.17,77.17,700.0,64.0613,64.0613,63.9619,63.9619,700.0
2021-05-19 11:30:00,77.28,77.32,76.95,76.95,800.0,64.053,64.0862,63.7795,63.7795,800.0
2021-05-19 11:35:00,76.98,77.06,76.96,77.02,620.0,63.8044,63.8707,63.7878,63.8375,620.0
2021-05-19 11:40:00,76.91,76.91,76.8,76.8,1545.0,63.7464,63.7464,63.6552,63.6552,1545.0
2021-05-19 11:45:00,76.67,76.85,76.67,76.85,6958.0,63.5474,63.6966,63.5474,63.6966,6958.0
2021-05-19 11:50:00,77.03,77.03,76.7,76.7,500.0,63.8458,63.8458,63.5723,63.5723,500.0
2021-05-19 11:55:00,76.83,76.96,76.83,76.88,400.0,63.6801,63.7878,63.6801,63.7215,400.0
2021-05-19 12:00:00,76.63,76.63,76.63,76.63,100.0,63.5143,63.5143,63.5143,63.5143,100.0
2021-05-19 12:05:00,76.53,76.69,76.53,76.59,914.0,63.4314,63.564,63.4314,63.4811,914.0
2021-05-19 12:10:00,76.7,76.73,76.65,76.71,1000.0,63.5723,63.5972,63.5309,63.5806,1000.0
2021-05-19 12:15:00,76.79,77.19,76.79,77.19,400.0,63.6469,63.9784,63.6469,63.9784,400.0
2021-05-19 12:20:00,77.27,77.49,77.27,77.49,700.0,64.0447,64.2271,64.0447,64.2271,700.0
2021-05-19 12:25:00,77.24,77.24,77.1,77.1,300.0,64.0199,64.0199,63.9038,63.9038,300.0
2021-05-19 12:30:00,76.96,77.02,76.84,77.02,1322.0,63.7878,63.8375,63.6883,63.8375,1322.0
2021-05-19 12:35:00,76.87,77.03,76.87,77.03,958.0,63.7132,63.8458,63.7132,63.8458,958.0
2021-05-19 12:40:00,77.15,77.29,77.15,77.28,700.0,63.9453,64.0613,63.9453,64.053,700.0
2021-05-19 12:45:00,77.1,77.18,77.0,77.06,2397.0,63.9038,63.9701,63.821,63.8707,2397.0
2021-05-19 12:50:00,77.13,77.13,77.08,77.08,500.0,63.9287,63.9287,63.8873,63.8873,500.0
2021-05-19 12:55:00,77.22,77.38,77.22,77.38,700.0,64.0033,64.1359,64.0033,64.1359,700.0
2021-05-19 13:00:00,77.22,77.39,77.14,77.39,980.0,64.0033,64.1442,63.937,64.1442,980.0
2021-05-19 13:05:00,77.55,77.86,77.55,77.7,1300.0,64.2768,64.5338,64.2768,64.4011,1300.0
2021-05-19 13:10:00,77.64,77.78,77.64,77.78,1100.0,64.3514,64.4675,64.3514,64.4675,1100.0
2021-05-19 13:15:00,77.8,77.93,77.8,77.93,1000.0,64.484,64.5918,64.484,64.5918,1000.0
2021-05-19 13:20:00,77.93,77.93,77.82,77.82,1600.0,64.5918,64.5918,64.5006,64.5006,1600.0
2021-05-19 13:25:00,77.68,77.78,77.67,77.78,1509.0,64.3846,64.4675,64.3763,64.4675,1509.0
2021-05-19 13:30:00,77.8,77.81,77.75,77.76,700.0,64.484,64.4923,64.4426,64.4509,700.0
2021-05-19 13:35:00,77.75,77.83,77.68,77.83,800.0,64.4426,64.5089,64.3846,64.5089,800.0
2021-05-19 13:40:00,77.75,77.75,77.68,77.71,731.0,64.4426,64.4426,64.3846,64.4094,731.0
2021-05-19 13:45:00,77.59,77.59,77.44,77.5,700.0,64.31,64.31,64.1856,64.2354,700.0
2021-05-19 13:50:00,77.68,77.68,77.68,77.68,100.0,64.3846,64.3846,64.3846,64.3846,100.0
2021-05-19 13:55:00,77.68,77.68,77.68,77.68,0.0,64.3846,64.3846,64.3846,64.3846,0.0
2021-05-19 14:00:00,77.65,77.87,77.32,77.35,2379.0,64.3597,64.5421,64.0862,64.1111,2379.0
2021-05-19 14:05:00,77.34,77.37,77.14,77.37,1050.0,64.1028,64.1276,63.937,64.1276,1050.0
2021-05-19 14:10:00,77.28,77.29,77.0,77.01,10808.0,64.053,64.0613,63.821,63.8292,10808.0
2021-05-19 14:15:00,76.79,76.79,76.5,76.67,1057.0,63.6469,63.6469,63.4065,63.5474,1057.0
2021-05-19 14:20:00,76.72,77.4,76.72,77.33,1050.0,63.5889,64.1525,63.5889,64.0945,1050.0
2021-05-19 14:25:00,77.15,77.19,77.02,77.02,500.0,63.9453,63.9784,63.8375,63.8375,500.0
2021-05-19 14:30:00,77.07,77.29,76.99,76.99,910.0,63.879,64.0613,63.8127,63.8127,910.0
2021-05-19 14:35:00,76.87,76.98,76.82,76.89,1000.0,63.7132,63.8044,63.6718,63.7298,1000.0
2021-05-19 14:40:00,76.87,76.94,76.84,76.89,500.0,63.7132,63.7712,63.6883,63.7298,500.0
2021-05-19 14:45:00,76.76,76.85,76.71,76.85,600.0,63.622,63.6966,63.5806,63.6966,600.0
2021-05-19 14:50:00,76.77,76.77,76.53,76.62,1380.0,63.6303,63.6303,63.4314,63.506,1380.0
2021-05-19 14:55:00,76.57,76.69,76.51,76.61,1100.0,63.4646,63.564,63.4148,63.4977,1100.0
2021-05-19 15:00:00,76.58,76.59,76.54,76.58,800.0,63.4728,63.4811,63.4397,63.4728,800.0
2021-05-19 15:05:00,76.69,76.93,76.69,76.92,600.0,63.564,63.7629,63.564,63.7547,600.0
2021-05-19 15:10:00,76.91,77.01,76.81,76.81,1116.0,63.7464,63.8292,63.6635,63.6635,1116.0
2021-05-19 15:15:00,76.79,76.95,76.79,76.86,700.0,63.6469,63.7795,63.6469,63.7049,700.0
2021-05-19 15:20:00,76.9,77.3,76.9,77.3,900.0,63.7381,64.0696,63.7381,64.0696,900.0
2021-05-19 15:25:00,77.25,77.25,77.04,77.25,1401.0,64.0282,64.0282,63.8541,64.0282,1401.0
2021-05-19 15:30:00,77.21,77.34,77.21,77.32,1418.0,63.995,64.1028,63.995,64.0862,1418.0
2021-05-19 15:35:00,77.41,77.53,77.35,77.48,1100.0,64.1608,64.2602,64.1111,64.2188,1100.0
2021-05-19 15:40:00,77.47,77.57,77.43,77.43,1528.0,64.2105,64.2934,64.1774,64.1774,1528.0
2021-05-19 15:45:00,77.41,77.7,77.4,77.66,2350.0,64.1608,64.4011,64.1525,64.368,2350.0
2021-05-19 15:50:00,77.7,78.01,77.7,78.01,17600.0,64.4011,64.6581,64.4011,64.6581,17600.0
2021-05-19 15:55:00,78.03,78.07,77.93,77.97,8774.0,64.6747,64.7078,64.5918,64.6249,8774.0
2021-05-20 09:30:00,77.57,77.6,76.5,76.67,1752.0,64.2934,64.3183,63.4065,63.5474,1752.0
2021-05-20 09:35:00,76.7,76.72,75.8,75.8,13367.0,63.5723,63.5889,62.8263,62.8263,13367.0
2021-05-20 09:40:00,75.98,76.13,75.78,75.91,900.0,62.9755,63.0999,62.8098,62.9175,900.0
2021-05-20 09:45:00,75.75,75.99,75.75,75.93,400.0,62.7849,62.9838,62.7849,62.9341,400.0
2021-05-20 09:50:00,75.91,76.07,75.82,75.82,3200.0,62.9175,63.0501,62.8429,62.8429,3200.0
2021-05-20 09:55:00,75.89,76.27,75.89,76.27,1900.0,62.9009,63.2159,62.9009,63.2159,1900.0
2021-05-20 10:00:00,76.17,76.17,75.74,75.94,800.0,63.133,63.133,62.7766,62.9424,800.0
2021-05-20 10:05:00,76.05,76.05,75.65,75.72,800.0,63.0336,63.0336,62.702,62.76,800.0
2021-05-20 10:10:00,75.71,75.92,75.71,75.92,600.0,62.7517,62.9258,62.7517,62.9258,600.0
2021-05-20 10:15:00,75.85,76.22,75.85,76.22,300.0,62.8678,63.1745,62.8678,63.1745,300.0
2021-05-20 10:20:00,76.47,76.56,76.07,76.07,3125.0,63.3817,63.4563,63.0501,63.0501,3125.0
2021-05-20 10:25:00,75.99,76.18,75.9,76.18,1040.0,62.9838,63.1413,62.9092,63.1413,1040.0
2021-05-20 10:30:00,75.75,75.78,75.6,75.78,2721.0,62.7849,62.8098,62.6606,62.8098,2721.0
2021-05-20 10:35:00,75.52,75.52,75.27,75.3,1218.0,62.5943,62.5943,62.3871,62.4119,1218.0
2021-05-20 10:40:00,75.43,75.62,75.26,75.3,3764.0,62.5197,62.6772,62.3788,62.4119,3764.0
2021-05-20 10:45:00,75.29,75.29,74.77,74.86,5178.0,62.4036,62.4036,61.9726,62.0472,5178.0
2021-05-20 10:50:00,74.65,75.09,74.62,75.09,1822.0,61.8732,62.2379,61.8483,62.2379,1822.0
2021-05-20 10:55:00,75.23,75.47,75.15,75.47,1867.0,62.3539,62.5528,62.2876,62.5528,1867.0
2021-05-20 11:00:00,75.47,75.62,75.38,75.62,1200.0,62.5528,62.6772,62.4782,62.6772,1200.0
2021-05-20 11:05:00,75.55,75.55,75.34,75.34,1100.0,62.6191,62.6191,62.4451,62.4451,1100.0
2021-05-20 11:10:00,75.36,75.57,75.36,75.45,2050.0,62.4617,62.6357,62.4617,62.5363,2050.0
2021-05-20 11:15:00,75.65,75.88,75.65,75.88,1751.0,62.702,62.8927,62.702,62.8927,1751.0
2021-05-20 11:20:00,75.85,76.16,75.85,76.14,1900.0,62.8678,63.1247,62.8678,63.1082,1900.0
2021-05-20 11:25:00,76.02,76.18,76.01,76.15,2256.0,63.0087,63.1413,63.0004,63.1164,2256.0
2021-05-20 11:30:00,76.1,76.1,76.09,76.09,700.0,63.075,63.075,63.0667,63.0667,700.0
2021-05-20 11:35:00,76.05,76.09,75.89,76.08,1562.0,63.0336,63.0667,62.9009,63.0584,1562.0
2021-05-20 11:40:00,76.07,76.14,76.03,76.11,2100.0,63.0501,63.1082,63.017,63.0833,2100.0
2021-05-20 11:45:00,76.1,76.12,75.89,75.92,1566.0,63.075,63.0916,62.9009,62.9258,1566.0
2021-05-20 11:50:00,75.8,75.82,75.72,75.72,1310.0,62.8263,62.8429,62.76,62.76,1310.0
2021-05-20 11:55:00,75.76,76.03,75.76,76.0,3130.0,62.7932,63.017,62.7932,62.9921,3130.0
2021-05-20 12:00:00,76.03,76.1,75.92,76.1,1300.0,63.017,63.075,62.9258,63.075,1300.0
2021-05-20 12:05:00,76.06,76.06,75.84,75.92,1300.0,63.0418,63.0418,62.8595,62.9258,1300.0
2021-05-20 12:10:00,75.93,76.01,75.93,76.01,600.0,62.9341,63.0004,62.9341,63.0004,600.0
2021-05-20 12:15:00,76.0,76.0,75.88,75.91,1300.0,62.9921,62.9921,62.8927,62.9175,1300.0
2021-05-20 12:20:00,75.82,75.82,75.6,75.61,1400.0,62.8429,62.8429,62.6606,62.6689,1400.0
2021-05-20 12:25:00,75.56,75.6,75.23,75.23,1200.0,62.6274,62.6606,62.3539,62.3539,1200.0
2021-05-20 12:30:00,75.23,75.29,75.14,75.19,2260.0,62.3539,62.4036,62.2793,62.3208,2260.0
2021-05-20 12:35:00,75.16,75.16,75.0,75.0,2488.0,62.2959,62.2959,62.1633,62.1633,2488.0
2021-05-20 12:40:00,74.99,74.99,74.94,74.94,700.0,62.155,62.155,62.1135,62.1135,700.0
2021-05-20 12:45:00,75.01,75.11,75.01,75.05,1100.0,62.1716,62.2544,62.1716,62.2047,1100.0
2021-05-20 12:50:00,75.07,75.19,75.07,75.12,1300.0,62.2213,62.3208,62.2213,62.2627,1300.0
2021-05-20 12:55:00,75.14,75.2,75.14,75.16,1000.0,62.2793,62.329,62.2793,62.2959,1000.0
2021-05-20 13:00:00,75.2,75.2,75.14,75.18,1100.0,62.329,62.329,62.2793,62.3125,1100.0
2021-05-20 13:05:00,75.3,75.36,75.25,75.33,2701.0,62.4119,62.4617,62.3705,62.4368,2701.0
2021-05-20 13:10:00,75.27,75.52,75.27,75.52,580.0,62.3871,62.5943,62.3871,62.5943,580.0
2021-05-20 13:15:00,75.29,75.4,75.24,75.4,1260.0,62.4036,62.4948,62.3622,62.4948,1260.0
2021-05-20 13:20:00,75.33,75.49,75.33,75.49,800.0,62.4368,62.5694,62.4368,62.5694,800.0
2021-05-20 13:25:00,75.73,75.83,75.73,75.83,700.0,62.7683,62.8512,62.7683,62.8512,700.0
2021-05-20 13:30:00,75.86,75.86,75.47,75.47,1101.0,62.8761,62.8761,62.5528,62.5528,1101.0
2021-05-20 13:35:00,75.68,75.72,75.64,75.64,1408.0,62.7269,62.76,62.6937,62.6937,1408.0
2021-05-20 13:40:00,75.62,75.75,75.62,75.68,539.0,62.6772,62.7849,62.6772,62.7269,539.0
2021-05-20 13:45:00,75.5,75.5,75.46,75.47,2865.0,62.5777,62.5777,62.5445,62.5528,2865.0
2021-05-20 13:50:00,75.48,75.48,75.36,75.36,900.0,62.5611,62.5611,62.4617,62.4617,900.0
2021-05-20 13:55:00,75.25,75.29,75.17,75.23,1500.0,62.3705,62.4036,62.3042,62.3539,1500.0
2021-05-20 14:00:00,75.25,75.25,75.11,75.15,1200.0,62.3705,62.3705,62.2544,62.2876,1200.0
2021-05-20 14:05:00,75.12,75.43,75.12,75.43,1900.0,62.2627,62.5197,62.2627,62.5197,1900.0
2021-05-20 14:10:00,75.5,75.6,75.5,75.59,1790.0,62.5777,62.6606,62.5777,62.6523,1790.0
2021-05-20 14:15:00,75.67,75.73,75.67,75.73,900.0,62.7186,62.7683,62.7186,62.7683,900.0
2021-05-20 14:20:00,75.8,75.84,75.77,75.84,1739.0,62.8263,62.8595,62.8015,62.8595,1739.0
2021-05-20 14:25:00,75.8,75.8,75.67,75.72,1040.0,62.8263,62.8263,62.7186,62.76,1040.0
2021-05-20 14:30:00,75.67,75.87,75.65,75.71,2218.0,62.7186,62.8844,62.702,62.7517,2218.0
2021-05-20 14:35:00,75.79,75.85,75.75,75.82,1800.0,62.8181,62.8678,62.7849,62.8429,1800.0
2021-05-20 14:40:00,75.79,76.15,75.79,76.14,4490.0,62.8181,63.1164,62.8181,63.1082,4490.0
2021-05-20 14:45:00,76.19,76.31,76.08,76.08,2300.0,63.1496,63.2491,63.0584,63.0584,2300.0
2021-05-20 14:50:00,76.13,76.3,76.13,76.22,1200.0,63.0999,63.2408,63.0999,63.1745,1200.0
2021-05-20 14:55:00,76.13,76.3,76.05,76.3,1400.0,63.0999,63.2408,63.0336,63.2408,1400.0
2021-05-20 15:00:00,76.3,76.66,76.3,76.63,1400.0,63.2408,63.5392,63.2408,63.5143,1400.0
2021-05-20 15:05:00,76.6,76.66,76.53,76.66,3153.0,63.4894,63.5392,63.4314,63.5392,3153.0
2021-05-20 15:10:00,76.71,76.79,76.67,76.67,2075.0,63.5806,63.6469,63.5474,63.5474,2075.0
2021-05-20 15:15:00,76.72,76.75,76.65,76.65,1699.0,63.5889,63.6137,63.5309,63.5309,1699.0
2021-05-20 15:20:00,76.55,76.69,76.55,76.66,1300.0,63.448,63.564,63.448,63.5392,1300.0
2021-05-20 15:25:00,76.68,76.89,76.68,76.89,2684.0,63.5557,63.7298,63.5557,63.7298,2684.0
2021-05-20 15:30:00,76.87,76.95,76.8,76.81,3669.0,63.7132,63.7795,63.6552,63.6635,3669.0
2021-05-20 15:35:00,76.75,76.78,76.65,76.69,1900.0,63.6137,63.6386,63.5309,63.564,1900.0
2021-05-20 15:40:00,76.69,76.72,76.58,76.67,1969.0,63.564,63.5889,63.4728,63.5474,1969.0
2021-05-20 15:45:00,76.77,76.89,76.54,76.54,3611.0,63.6303,63.7298,63.4397,63.4397,3611.0
2021-05-20 15:50:00,76.64,76.77,76.63,76.75,5831.0,63.5226,63.6303,63.5143,63.6137,5831.0
2021-05-20 15:55:00,76.74,76.74,76.43,76.55,9443.0,63.6055,63.6055,63.3485,63.448,9443.0
2021-05-21 09:30:00,77.97,78.49,77.41,78.49,4912.0,64.6249,65.0559,64.1608,65.0559,4912.0
2021-05-21 09:35:00,78.2,78.55,78.06,78.55,8968.0,64.8156,65.1057,64.6995,65.1057,8968.0
2021-05-21 09:40:00,78.63,79.15,78.63,78.85,7104.0,65.172,65.603,65.172,65.3543,7104.0
2021-05-21 09:45:00,78.73,79.24,78.73,79.2,2646.0,65.2549,65.6776,65.2549,65.6444,2646.0
2021-05-21 09:50:00,78.72,79.1,78.72,78.93,1700.0,65.2466,65.5615,65.2466,65.4206,1700.0
2021-05-21 09:55:00,79.07,79.09,79.05,79.08,1692.0,65.5367,65.5532,65.5201,65.545,1692.0
2021-05-21 10:00:00,78.92,78.92,78.45,78.45,1400.0,65.4123,65.4123,65.0228,65.0228,1400.0
2021-05-21 10:05:00,78.45,78.47,78.3,78.47,850.0,65.0228,65.0394,64.8985,65.0394,850.0
2021-05-21 10:10:00,78.67,78.67,78.41,78.45,300.0,65.2051,65.2051,64.9896,65.0228,300.0
2021-05-21 10:15:00,77.89,77.89,77.56,77.73,1500.0,64.5586,64.5586,64.2851,64.426,1500.0
2021-05-21 10:20:00,77.84,77.93,77.76,77.93,600.0,64.5172,64.5918,64.4509,64.5918,600.0
2021-05-21 10:25:00,77.75,78.0,77.75,77.85,2916.0,64.4426,64.6498,64.4426,64.5255,2916.0
2021-05-21 10:30:00,78.02,78.25,78.02,78.25,300.0,64.6664,64.857,64.6664,64.857,300.0
2021-05-21 10:35:00,78.19,78.26,77.96,77.96,700.0,64.8073,64.8653,64.6166,64.6166,700.0
2021-05-21 10:40:00,77.82,77.82,77.69,77.72,1020.0,64.5006,64.5006,64.3929,64.4177,1020.0
2021-05-21 10:45:00,77.62,77.66,77.5,77.54,730.0,64.3348,64.368,64.2354,64.2685,730.0
2021-05-21 10:50:00,77.84,78.0,77.84,78.0,300.0,64.5172,64.6498,64.5172,64.6498,300.0
2021-05-21 10:55:00,78.05,78.13,78.01,78.13,1000.0,64.6912,64.7576,64.6581,64.7576,1000.0
2021-05-21 11:00:00,78.1,78.35,78.07,78.33,500.0,64.7327,64.9399,64.7078,64.9233,500.0
2021-05-21 11:05:00,78.49,78.49,78.31,78.33,600.0,65.0559,65.0559,64.9067,64.9233,600.0
2021-05-21 11:10:00,78.5,78.5,78.33,78.43,1400.0,65.0642,65.0642,64.9233,65.0062,1400.0
2021-05-21 11:15:00,78.26,78.26,78.26,78.26,100.0,64.8653,64.8653,64.8653,64.8653,100.0
2021-05-21 11:20:00,78.1,78.1,78.07,78.07,300.0,64.7327,64.7327,64.7078,64.7078,300.0
2021-05-21 11:25:00,78.03,78.17,77.98,77.98,300.0,64.6747,64.7907,64.6332,64.6332,300.0
2021-05-21 11:30:00,77.94,77.94,77.85,77.85,300.0,64.6001,64.6001,64.5255,64.5255,300.0
2021-05-21 11:35:00,77.9,78.08,77.9,77.95,600.0,64.5669,64.7161,64.5669,64.6084,600.0
2021-05-21 11:40:00,78.09,78.13,78.06,78.09,500.0,64.7244,64.7576,64.6995,64.7244,500.0
2021-05-21 11:45:00,78.0,78.0,78.0,78.0,100.0,64.6498,64.6498,64.6498,64.6498,100.0
2021-05-21 11:50:00,78.03,78.03,78.03,78.03,100.0,64.6747,64.6747,64.6747,64.6747,100.0
2021-05-21 11:55:00,77.71,77.72,77.71,77.72,200.0,64.4094,64.4177,64.4094,64.4177,200.0
2021-05-21 12:00:00,77.77,77.78,77.65,77.65,300.0,64.4592,64.4675,64.3597,64.3597,300.0
2021-05-21 12:05:00,77.69,77.74,77.69,77.7,700.0,64.3929,64.4343,64.3929,64.4011,700.0
2021-05-21 12:10:00,77.66,77.66,77.63,77.63,300.0,64.368,64.368,64.3431,64.3431,300.0
2021-05-21 12:15:00,77.6,77.69,77.58,77.58,580.0,64.3183,64.3929,64.3017,64.3017,580.0
2021-05-21 12:20:00,77.6,77.65,77.52,77.58,500.0,64.3183,64.3597,64.252,64.3017,500.0
2021-05-21 12:25:00,77.54,77.54,77.54,77.54,100.0,64.2685,64.2685,64.2685,64.2685,100.0
2021-05-21 12:30:00,77.51,77.51,77.51,77.51,100.0,64.2437,64.2437,64.2437,64.2437,100.0
2021-05-21 12:35:00,77.48,77.48,77.46,77.46,200.0,64.2188,64.2188,64.2022,64.2022,200.0
2021-05-21 12:40:00,77.42,77.42,77.42,77.42,100.0,64.1691,64.1691,64.1691,64.1691,100.0
2021-05-21 12:45:00,77.5,77.52,77.43,77.45,599.0,64.2354,64.252,64.1774,64.1939,599.0
2021-05-21 12:50:00,77.39,77.4,77.39,77.4,649.0,64.1442,64.1525,64.1442,64.1525,649.0
2021-05-21 12:55:00,77.26,77.53,77.23,77.53,500.0,64.0365,64.2602,64.0116,64.2602,500.0
2021-05-21 13:00:00,77.42,77.42,77.3,77.3,400.0,64.1691,64.1691,64.0696,64.0696,400.0
2021-05-21 13:05:00,77.3,77.3,77.3,77.3,0.0,64.0696,64.0696,64.0696,64.0696,0.0
2021-05-21 13:10:00,77.61,77.65,77.54,77.65,600.0,64.3266,64.3597,64.2685,64.3597,600.0
2021-05-21 13:15:00,77.65,77.7,77.55,77.57,600.0,64.3597,64.4011,64.2768,64.2934,600.0
2021-05-21 13:20:00,77.57,77.57,77.57,77.57,100.0,64.2934,64.2934,64.2934,64.2934,100.0
2021-05-21 13:25:00,77.57,77.57,77.57,77.57,0.0,64.2934,64.2934,64.2934,64.2934,0.0
2021-05-21 13:30:00,77.57,77.57,77.57,77.57,0.0,64.2934,64.2934,64.2934,64.2934,0.0
2021-05-21 13:35:00,77.5,77.65,77.5,77.65,9798.0,64.2354,64.3597,64.2354,64.3597,9798.0
2021-05-21 13:40:00,77.61,77.61,77.47,77.51,700.0,64.3266,64.3266,64.2105,64.2437,700.0
2021-05-21 13:45:00,77.52,77.52,77.44,77.44,400.0,64.252,64.252,64.1856,64.1856,400.0
2021-05-21 13:50:00,77.34,77.46,77.34,77.46,300.0,64.1028,64.2022,64.1028,64.2022,300.0
2021-05-21 13:55:00,77.48,77.51,77.48,77.5,1280.0,64.2188,64.2437,64.2188,64.2354,1280.0
2021-05-21 14:00:00,77.48,77.5,77.48,77.5,200.0,64.2188,64.2354,64.2188,64.2354,200.0
2021-05-21 14:05:00,77.46,77.47,77.41,77.44,400.0,64.2022,64.2105,64.1608,64.1856,400.0
2021-05-21 14:10:00,77.4,77.46,77.33,77.45,1260.0,64.1525,64.2022,64.0945,64.1939,1260.0
2021-05-21 14:15:00,77.46,77.5,77.42,77.42,320.0,64.2022,64.2354,64.1691,64.1691,320.0
2021-05-21 14:20:00,77.36,77.36,77.33,77.33,900.0,64.1193,64.1193,64.0945,64.0945,900.0
2021-05-21 14:25:00,77.37,77.37,77.27,77.27,200.0,64.1276,64.1276,64.0447,64.0447,200.0
2021-05-21 14:30:00,77.35,77.38,77.34,77.38,300.0,64.1111,64.1359,64.1028,64.1359,300.0
2021-05-21 14:35:00,77.39,77.47,77.37,77.37,600.0,64.1442,64.2105,64.1276,64.1276,600.0
2021-05-21 14:40:00,77.33,77.33,77.31,77.31,200.0,64.0945,64.0945,64.0779,64.0779,200.0
2021-05-21 14:45:00,77.27,77.37,77.27,77.37,300.0,64.0447,64.1276,64.0447,64.1276,300.0
2021-05-21 14:50:00,77.32,77.32,77.25,77.28,1400.0,64.0862,64.0862,64.0282,64.053,1400.0
2021-05-21 14:55:00,77.29,77.41,77.29,77.4,2000.0,64.0613,64.1608,64.0613,64.1525,2000.0
2021-05-21 15:00:00,77.38,77.39,77.0,77.01,1200.0,64.1359,64.1442,63.821,63.8292,1200.0
2021-05-21 15:05:00,77.04,77.06,76.92,77.02,3969.0,63.8541,63.8707,63.7547,63.8375,3969.0
2021-05-21 15:10:00,77.05,77.36,77.05,77.24,1100.0,63.8624,64.1193,63.8624,64.0199,1100.0
2021-05-21 15:15:00,77.21,77.25,77.13,77.13,2180.0,63.995,64.0282,63.9287,63.9287,2180.0
2021-05-21 15:20:00,77.15,77.28,77.11,77.23,2484.0,63.9453,64.053,63.9121,64.0116,2484.0
2021-05-21 15:25:00,77.21,77.35,77.05,77.05,2280.0,63.995,64.1111,63.8624,63.8624,2280.0
2021-05-21 15:30:00,77.07,77.11,76.95,76.95,2320.0,63.879,63.9121,63.7795,63.7795,2320.0
2021-05-21 15:35:00,77.04,77.13,76.93,76.93,2400.0,63.8541,63.9287,63.7629,63.7629,2400.0
2021-05-21 15:40:00,76.89,76.89,76.57,76.57,5478.0,63.7298,63.7298,63.4646,63.4646,5478.0
2021-05-21 15:45:00,76.58,76.58,76.32,76.36,4656.0,63.4728,63.4728,63.2573,63.2905,4656.0
2021-05-21 15:50:00,76.32,76.33,75.95,76.0,10175.0,63.2573,63.2656,62.9507,62.9921,10175.0
2021-05-21 15:55:00,76.0,76.3,75.93,76.3,4854.0,62.9921,63.2408,62.9341,63.2408,4854.0
2021-05-24 09:30:00,76.78,77.03,75.94,75.95,1829.0,63.6386,63.8458,62.9424,62.9507,1829.0
2021-05-24 09:35:00,76.16,76.33,75.63,75.64,5990.0,63.1247,63.2656,62.6854,62.6937,5990.0
2021-05-24 09:40:00,75.34,76.67,75.34,76.55,2750.0,62.4451,63.5474,62.4451,63.448,2750.0
2021-05-24 09:45:00,76.37,76.48,76.27,76.42,1700.0,63.2988,63.39,63.2159,63.3402,1700.0
2021-05-24 09:50:00,76.4,76.58,76.38,76.46,2100.0,63.3237,63.4728,63.3071,63.3734,2100.0
2021-05-24 09:55:00,76.76,76.92,76.36,76.47,2800.0,63.622,63.7547,63.2905,63.3817,2800.0
2021-05-24 10:00:00,76.44,76.49,76.43,76.45,700.0,63.3568,63.3982,63.3485,63.3651,700.0
2021-05-24 10:05:00,76.52,76.52,76.17,76.49,1000.0,63.4231,63.4231,63.133,63.3982,1000.0
2021-05-24 10:10:00,76.53,76.53,76.53,76.53,100.0,63.4314,63.4314,63.4314,63.4314,100.0
2021-05-24 10:15:00,76.46,76.52,76.3,76.47,1700.0,63.3734,63.4231,63.2408,63.3817,1700.0
2021-05-24 10:20:00,76.58,76.58,76.26,76.34,1700.0,63.4728,63.4728,63.2076,63.2739,1700.0
2021-05-24 10:25:00,76.36,76.48,76.28,76.36,900.0,63.2905,63.39,63.2242,63.2905,900.0
2021-05-24 10:30:00,76.22,76.37,76.22,76.35,400.0,63.1745,63.2988,63.1745,63.2822,400.0
2021-05-24 10:35:00,76.53,76.65,76.53,76.65,900.0,63.4314,63.5309,63.4314,63.5309,900.0
2021-05-24 10:40:00,76.5,76.5,76.24,76.35,1000.0,63.4065,63.4065,63.191,63.2822,1000.0
2021-05-24 10:45:00,76.17,76.28,76.17,76.23,502.0,63.133,63.2242,63.133,63.1827,502.0
2021-05-24 10:50:00,76.15,76.34,76.15,76.34,400.0,63.1164,63.2739,63.1164,63.2739,400.0
2021-05-24 10:55:00,76.35,76.35,76.21,76.24,400.0,63.2822,63.2822,63.1662,63.191,400.0
2021-05-24 11:00:00,76.31,76.38,76.31,76.38,200.0,63.2491,63.3071,63.2491,63.3071,200.0
2021-05-24 11:05:00,76.34,76.45,76.34,76.45,200.0,63.2739,63.3651,63.2739,63.3651,200.0
2021-05-24 11:10:00,76.43,76.43,76.37,76.41,300.0,63.3485,63.3485,63.2988,63.3319,300.0
2021-05-24 11:15:00,76.3,76.3,76.3,76.3,100.0,63.2408,63.2408,63.2408,63.2408,100.0
2021-05-24 11:20:00,76.38,76.44,76.38,76.44,200.0,63.3071,63.3568,63.3071,63.3568,200.0
2021-05-24 11:25:00,76.55,76.6,76.55,76.59,350.0,63.448,63.4894,63.448,63.4811,350.0
2021-05-24 11:30:00,76.6,76.6,76.59,76.59,700.0,63.4894,63.4894,63.4811,63.4811,700.0
2021-05-24 11:35:00,76.6,76.62,76.57,76.62,700.0,63.4894,63.506,63.4646,63.506,700.0
2021-05-24 11:40:00,76.67,76.67,76.45,76.55,800.0,63.5474,63.5474,63.3651,63.448,800.0
2021-05-24 11:45:00,76.68,76.7,76.68,76.7,500.0,63.5557,63.5723,63.5557,63.5723,500.0
2021-05-24 11:50:00,76.7,76.82,76.7,76.79,590.0,63.5723,63.6718,63.5723,63.6469,590.0
2021-05-24 11:55:00,76.59,76.59,76.59,76.59,300.0,63.4811,63.4811,63.4811,63.4811,300.0
2021-05-24 12:00:00,76.4,76.44,76.35,76.35,300.0,63.3237,63.3568,63.2822,63.2822,300.0
2021-05-24 12:05:00,76.16,76.16,76.16,76.16,100.0,63.1247,63.1247,63.1247,63.1247,100.0
2021-05-24 12:10:00,76.21,76.3,76.2,76.28,1029.0,63.1662,63.2408,63.1579,63.2242,1029.0
2021-05-24 12:15:00,76.38,76.38,76.38,76.38,100.0,63.3071,63.3071,63.3071,63.3071,100.0
2021-05-24 12:20:00,76.38,76.38,76.38,76.38,0.0,63.3071,63.3071,63.3071,63.3071,0.0
2021-05-24 12:25:00,76.31,76.31,76.26,76.26,200.0,63.2491,63.2491,63.2076,63.2076,200.0
2021-05-24 12:30:00,76.29,76.39,76.29,76.39,300.0,63.2325,63.3154,63.2325,63.3154,300.0
2021-05-24 12:35:00,76.46,76.5,76.46,76.47,400.0,63.3734,63.4065,63.3734,63.3817,400.0
2021-05-24 12:40:00,76.51,76.51,76.43,76.43,500.0,63.4148,63.4148,63.3485,63.3485,500.0
2021-05-24 12:45:00,76.42,76.47,76.39,76.47,300.0,63.3402,63.3817,63.3154,63.3817,300.0
2021-05-24 12:50:00,76.45,76.45,76.37,76.39,1300.0,63.3651,63.3651,63.2988,63.3154,1300.0
2021-05-24 12:55:00,76.43,76.43,76.33,76.34,1000.0,63.3485,63.3485,63.2656,63.2739,1000.0
2021-05-24 13:00:00,76.39,76.45,76.38,76.44,500.0,63.3154,63.3651,63.3071,63.3568,500.0
2021-05-24 13:05:00,76.58,76.82,76.58,76.82,500.0,63.4728,63.6718,63.4728,63.6718,500.0
2021-05-24 13:10:00,76.81,76.87,76.78,76.82,745.0,63.6635,63.7132,63.6386,63.6718,745.0
2021-05-24 13:15:00,76.8,76.84,76.78,76.78,500.0,63.6552,63.6883,63.6386,63.6386,500.0
2021-05-24 13:20:00,77.05,77.05,77.05,77.05,100.0,63.8624,63.8624,63.8624,63.8624,100.0
2021-05-24 13:25:00,76.95,76.95,76.86,76.86,800.0,63.7795,63.7795,63.7049,63.7049,800.0
2021-05-24 13:30:00,76.93,76.93,76.76,76.76,500.0,63.7629,63.7629,63.622,63.622,500.0
2021-05-24 13:35:00,76.73,76.78,76.68,76.78,600.0,63.5972,63.6386,63.5557,63.6386,600.0
2021-05-24 13:40:00,76.82,77.25,76.82,77.25,200.0,63.6718,64.0282,63.6718,64.0282,200.0
2021-05-24 13:45:00,77.3,77.3,77.3,77.3,100.0,64.0696,64.0696,64.0696,64.0696,100.0
2021-05-24 13:50:00,77.46,77.55,77.44,77.55,400.0,64.2022,64.2768,64.1856,64.2768,400.0
2021-05-24 13:55:00,77.56,77.62,77.54,77.6,600.0,64.2851,64.3348,64.2685,64.3183,600.0
2021-05-24 14:00:00,77.62,77.66,77.62,77.65,906.0,64.3348,64.368,64.3348,64.3597,906.0
2021-05-24 14:05:00,77.63,77.63,77.49,77.5,500.0,64.3431,64.3431,64.2271,64.2354,500.0
2021-05-24 14:10:00,77.37,77.54,77.32,77.52,700.0,64.1276,64.2685,64.0862,64.252,700.0
2021-05-24 14:15:00,77.56,77.69,77.48,77.56,1400.0,64.2851,64.3929,64.2188,64.2851,1400.0
2021-05-24 14:20:00,77.56,77.6,77.53,77.54,600.0,64.2851,64.3183,64.2602,64.2685,600.0
2021-05-24 14:25:00,77.58,77.61,77.55,77.61,1300.0,64.3017,64.3266,64.2768,64.3266,1300.0
2021-05-24 14:30:00,77.59,77.59,77.38,77.41,1200.0,64.31,64.31,64.1359,64.1608,1200.0
2021-05-24 14:35:00,77.31,77.36,77.31,77.33,500.0,64.0779,64.1193,64.0779,64.0945,500.0
2021-05-24 14:40:00,77.32,77.4,77.32,77.38,1200.0,64.0862,64.1525,64.0862,64.1359,1200.0
2021-05-24 14:45:00,77.33,77.37,77.32,77.35,900.0,64.0945,64.1276,64.0862,64.1111,900.0
2021-05-24 14:50:00,77.37,77.42,77.37,77.4,700.0,64.1276,64.1691,64.1276,64.1525,700.0
2021-05-24 14:55:00,77.4,77.4,77.23,77.23,1795.0,64.1525,64.1525,64.0116,64.0116,1795.0
2021-05-24 15:00:00,77.24,77.3,77.2,77.3,2300.0,64.0199,64.0696,63.9867,64.0696,2300.0
2021-05-24 15:05:00,77.29,77.38,77.27,77.29,3100.0,64.0613,64.1359,64.0447,64.0613,3100.0
2021-05-24 15:10:00,77.26,77.36,77.26,77.36,1400.0,64.0365,64.1193,64.0365,64.1193,1400.0
2021-05-24 15:15:00,77.3,77.33,77.25,77.32,700.0,64.0696,64.0945,64.0282,64.0862,700.0
2021-05-24 15:20:00,77.25,77.37,77.25,77.36,2600.0,64.0282,64.1276,64.0282,64.1193,2600.0
2021-05-24 15:25:00,77.4,77.45,77.4,77.41,2100.0,64.1525,64.1939,64.1525,64.1608,2100.0
2021-05-24 15:30:00,77.41,77.47,77.32,77.32,3067.0,64.1608,64.2105,64.0862,64.0862,3067.0
2021-05-24 15:35:00,77.35,77.42,77.29,77.4,2402.0,64.1111,64.1691,64.0613,64.1525,2402.0
2021-05-24 15:40:00,77.4,77.42,77.33,77.41,1899.0,64.1525,64.1691,64.0945,64.1608,1899.0
2021-05-24 15:45:00,77.38,77.47,77.35,77.46,5695.0,64.1359,64.2105,64.1111,64.2022,5695.0
2021-05-24 15:50:00,77.3,77.41,77.23,77.3,53796.0,64.0696,64.1608,64.0116,64.0696,53796.0
2021-05-24 15:55:00,77.3,77.35,77.26,77.29,7651.0,64.0696,64.1111,64.0365,64.0613,7651.0
2021-05-25 09:30:00,77.32,77.55,76.59,76.8,2175.0,64.0862,64.2768,63.4811,63.6552,2175.0
2021-05-25 09:35:00,77.6,77.6,77.6,77.6,100.0,64.3183,64.3183,64.3183,64.3183,100.0
2021-05-25 09:40:00,77.88,77.88,77.32,77.32,2200.0,64.5503,64.5503,64.0862,64.0862,2200.0
2021-05-25 09:45:00,77.33,77.36,76.99,77.2,1400.0,64.0945,64.1193,63.8127,63.9867,1400.0
2021-05-25 09:50:00,77.21,77.21,76.76,76.76,2875.0,63.995,63.995,63.622,63.622,2875.0
2021-05-25 09:55:00,76.58,76.58,76.13,76.27,700.0,63.4728,63.4728,63.0999,63.2159,700.0
2021-05-25 10:00:00,76.39,76.64,76.27,76.56,800.0,63.3154,63.5226,63.2159,63.4563,800.0
2021-05-25 10:05:00,76.59,76.98,76.59,76.93,1500.0,63.4811,63.8044,63.4811,63.7629,1500.0
2021-05-25 10:10:00,76.95,77.03,76.93,76.93,500.0,63.7795,63.8458,63.7629,63.7629,500.0
2021-05-25 10:15:00,77.06,77.08,77.06,77.07,500.0,63.8707,63.8873,63.8707,63.879,500.0
2021-05-25 10:20:00,76.78,76.78,76.78,76.78,100.0,63.6386,63.6386,63.6386,63.6386,100.0
2021-05-25 10:25:00,76.97,77.05,76.94,76.94,300.0,63.7961,63.8624,63.7712,63.7712,300.0
2021-05-25 10:30:00,76.87,76.87,76.2,76.25,1300.0,63.7132,63.7132,63.1579,63.1993,1300.0
2021-05-25 10:35:00,76.33,76.34,76.33,76.34,300.0,63.2656,63.2739,63.2656,63.2739,300.0
2021-05-25 10:40:00,76.49,76.49,76.49,76.49,100.0,63.3982,63.3982,63.3982,63.3982,100.0
2021-05-25 10:45:00,76.61,76.61,76.41,76.48,600.0,63.4977,63.4977,63.3319,63.39,600.0
2021-05-25 10:50:00,76.47,76.47,76.33,76.33,500.0,63.3817,63.3817,63.2656,63.2656,500.0
2021-05-25 10:55:00,76.28,76.28,76.28,76.28,100.0,63.2242,63.2242,63.2242,63.2242,100.0
2021-05-25 11:00:00,76.03,76.03,75.95,75.95,400.0,63.017,63.017,62.9507,62.9507,400.0
2021-05-25 11:05:00,75.99,75.99,75.99,75.99,100.0,62.9838,62.9838,62.9838,62.9838,100.0
2021-05-25 11:10:00,75.91,75.91,75.91,75.91,100.0,62.9175,62.9175,62.9175,62.9175,100.0
2021-05-25 11:15:00,75.91,75.91,75.6,75.6,900.0,62.9175,62.9175,62.6606,62.6606,900.0
2021-05-25 11:20:00,75.54,75.54,75.5,75.51,500.0,62.6108,62.6108,62.5777,62.586,500.0
2021-05-25 11:25:00,75.58,75.59,75.55,75.59,400.0,62.644,62.6523,62.6191,62.6523,400.0
2021-05-25 11:30:00,75.59,75.59,75.59,75.59,0.0,62.6523,62.6523,62.6523,62.6523,0.0
2021-05-25 11:35:00,75.59,75.59,75.59,75.59,0.0,62.6523,62.6523,62.6523,62.6523,0.0
2021-05-25 11:40:00,75.59,75.59,75.59,75.59,0.0,62.6523,62.6523,62.6523,62.6523,0.0
2021-05-25 11:45:00,76.0,76.0,76.0,76.0,100.0,62.9921,62.9921,62.9921,62.9921,100.0
2021-05-25 11:50:00,76.11,76.13,76.09,76.13,401.0,63.0833,63.0999,63.0667,63.0999,401.0
2021-05-25 11:55:00,76.09,76.12,76.09,76.12,200.0,63.0667,63.0916,63.0667,63.0916,200.0
2021-05-25 12:00:00,76.31,76.31,76.3,76.3,200.0,63.2491,63.2491,63.2408,63.2408,200.0
2021-05-25 12:05:00,76.19,76.38,76.19,76.38,200.0,63.1496,63.3071,63.1496,63.3071,200.0
2021-05-25 12:10:00,76.4,76.4,76.4,76.4,273.0,63.3237,63.3237,63.3237,63.3237,273.0
2021-05-25 12:15:00,76.4,76.4,76.29,76.37,900.0,63.3237,63.3237,63.2325,63.2988,900.0
2021-05-25 12:20:00,76.37,76.37,76.37,76.37,0.0,63.2988,63.2988,63.2988,63.2988,0.0
2021-05-25 12:25:00,76.37,76.37,76.37,76.37,0.0,63.2988,63.2988,63.2988,63.2988,0.0
2021-05-25 12:30:00,76.47,76.47,76.41,76.42,500.0,63.3817,63.3817,63.3319,63.3402,500.0
2021-05-25 12:35:00,76.42,76.42,76.42,76.42,0.0,63.3402,63.3402,63.3402,63.3402,0.0
2021-05-25 12:40:00,76.35,76.35,76.35,76.35,400.0,63.2822,63.2822,63.2822,63.2822,400.0
2021-05-25 12:45:00,76.29,76.29,76.29,76.29,100.0,63.2325,63.2325,63.2325,63.2325,100.0
2021-05-25 12:50:00,76.29,76.29,76.29,76.29,0.0,63.2325,63.2325,63.2325,63.2325,0.0
2021-05-25 12:55:00,76.29,76.29,76.29,76.29,0.0,63.2325,63.2325,63.2325,63.2325,0.0
2021-05-25 13:00:00,76.1,76.1,75.91,76.1,1250.0,63.075,63.075,62.9175,63.075,1250.0
2021-05-25 13:05:00,76.0,76.0,75.68,75.68,1700.0,62.9921,62.9921,62.7269,62.7269,1700.0
2021-05-25 13:10:00,76.05,76.05,75.96,75.96,200.0,63.0336,63.0336,62.959,62.959,200.0
2021-05-25 13:15:00,76.08,76.08,76.04,76.08,400.0,63.0584,63.0584,63.0253,63.0584,400.0
2021-05-25 13:20:00,76.08,76.08,76.08,76.08,0.0,63.0584,63.0584,63.0584,63.0584,0.0
2021-05-25 13:25:00,76.08,76.08,76.08,76.08,0.0,63.0584,63.0584,63.0584,63.0584,0.0
2021-05-25 13:30:00,76.1,76.1,76.0,76.01,600.0,63.075,63.075,62.9921,63.0004,600.0
2021-05-25 13:35:00,75.97,75.98,75.97,75.98,200.0,62.9672,62.9755,62.9672,62.9755,200.0
2021-05-25 13:40:00,75.98,75.98,75.98,75.98,0.0,62.9755,62.9755,62.9755,62.9755,0.0
2021-05-25 13:45:00,75.86,75.86,75.86,75.86,100.0,62.8761,62.8761,62.8761,62.8761,100.0
2021-05-25 13:50:00,75.89,75.89,75.73,75.73,300.0,62.9009,62.9009,62.7683,62.7683,300.0
2021-05-25 13:55:00,75.83,75.83,75.83,75.83,100.0,62.8512,62.8512,62.8512,62.8512,100.0
2021-05-25 14:00:00,75.82,75.86,75.7,75.72,1387.0,62.8429,62.8761,62.7435,62.76,1387.0
2021-05-25 14:05:00,75.69,75.69,75.64,75.65,4291.0,62.7352,62.7352,62.6937,62.702,4291.0
2021-05-25 14:10:00,75.65,75.75,75.65,75.75,658.0,62.702,62.7849,62.702,62.7849,658.0
2021-05-25 14:15:00,75.73,75.73,75.73,75.73,100.0,62.7683,62.7683,62.7683,62.7683,100.0
2021-05-25 14:20:00,75.78,75.78,75.72,75.72,500.0,62.8098,62.8098,62.76,62.76,500.0
2021-05-25 14:25:00,75.74,75.84,75.74,75.82,1100.0,62.7766,62.8595,62.7766,62.8429,1100.0
2021-05-25 14:30:00,75.89,75.93,75.89,75.92,600.0,62.9009,62.9341,62.9009,62.9258,600.0
2021-05-25 14:35:00,75.88,76.01,75.86,76.01,1000.0,62.8927,63.0004,62.8761,63.0004,1000.0
2021-05-25 14:40:00,76.09,76.09,75.97,75.97,1000.0,63.0667,63.0667,62.9672,62.9672,1000.0
2021-05-25 14:45:00,75.9,75.91,75.89,75.91,1536.0,62.9092,62.9175,62.9009,62.9175,1536.0
2021-05-25 14:50:00,75.96,75.96,75.91,75.91,1000.0,62.959,62.959,62.9175,62.9175,1000.0
2021-05-25 14:55:00,75.9,75.9,75.9,75.9,100.0,62.9092,62.9092,62.9092,62.9092,100.0
2021-05-25 15:00:00,75.85,75.85,75.64,75.67,1200.0,62.8678,62.8678,62.6937,62.7186,1200.0
2021-05-25 15:05:00,75.62,75.62,75.51,75.54,1300.0,62.6772,62.6772,62.586,62.6108,1300.0
2021-05-25 15:10:00,75.51,75.6,75.49,75.57,2768.0,62.586,62.6606,62.5694,62.6357,2768.0
2021-05-25 15:15:00,75.56,75.59,75.51,75.58,2087.0,62.6274,62.6523,62.586,62.644,2087.0
2021-05-25 15:20:00,75.69,75.91,75.69,75.91,1962.0,62.7352,62.9175,62.7352,62.9175,1962.0
2021-05-25 15:25:00,75.88,75.88,75.67,75.67,1634.0,62.8927,62.8927,62.7186,62.7186,1634.0
2021-05-25 15:30:00,75.66,75.66,75.53,75.53,1600.0,62.7103,62.7103,62.6026,62.6026,1600.0
2021-05-25 15:35:00,75.57,75.57,75.35,75.47,1500.0,62.6357,62.6357,62.4534,62.5528,1500.0
2021-05-25 15:40:00,75.59,75.59,75.51,75.52,600.0,62.6523,62.6523,62.586,62.5943,600.0
2021-05-25 15:45:00,75.56,75.57,75.47,75.47,1005.0,62.6274,62.6357,62.5528,62.5528,1005.0
2021-05-25 15:50:00,75.44,75.58,75.34,75.58,3647.0,62.528,62.644,62.4451,62.644,3647.0
2021-05-25 15:55:00,75.6,75.65,75.44,75.44,3125.0,62.6606,62.702,62.528,62.528,3125.0
2021-05-26 09:30:00,75.41,76.19,75.17,76.17,2101.0,62.5031,63.1496,62.3042,63.133,2101.0
2021-05-26 09:35:00,76.11,76.25,75.69,76.25,1500.0,63.0833,63.1993,62.7352,63.1993,1500.0
2021-05-26 09:40:00,76.25,76.25,75.52,75.62,6821.0,63.1993,63.1993,62.5943,62.6772,6821.0
2021-05-26 09:45:00,75.81,75.93,75.76,75.83,800.0,62.8346,62.9341,62.7932,62.8512,800.0
2021-05-26 09:50:00,75.83,76.0,75.8,75.94,1000.0,62.8512,62.9921,62.8263,62.9424,1000.0
2021-05-26 09:55:00,76.35,76.37,75.69,75.69,3500.0,63.2822,63.2988,62.7352,62.7352,3500.0
2021-05-26 10:00:00,75.61,75.87,75.61,75.76,600.0,62.6689,62.8844,62.6689,62.7932,600.0
2021-05-26 10:05:00,75.81,75.95,75.56,75.6,700.0,62.8346,62.9507,62.6274,62.6606,700.0
2021-05-26 10:10:00,75.68,75.8,75.63,75.8,500.0,62.7269,62.8263,62.6854,62.8263,500.0
2021-05-26 10:15:00,75.8,75.82,75.78,75.8,900.0,62.8263,62.8429,62.8098,62.8263,900.0
2021-05-26 10:20:00,75.76,75.9,75.76,75.88,1200.0,62.7932,62.9092,62.7932,62.8927,1200.0
2021-05-26 10:25:00,75.78,75.78,75.66,75.66,600.0,62.8098,62.8098,62.7103,62.7103,600.0
2021-05-26 10:30:00,75.88,76.15,75.77,76.0,10138.0,62.8927,63.1164,62.8015,62.9921,10138.0
2021-05-26 10:35:00,75.98,75.98,75.43,75.5,3600.0,62.9755,62.9755,62.5197,62.5777,3600.0
2021-05-26 10:40:00,75.94,76.22,75.94,76.07,2219.0,62.9424,63.1745,62.9424,63.0501,2219.0
2021-05-26 10:45:00,76.2,76.47,76.19,76.4,1692.0,63.1579,63.3817,63.1496,63.3237,1692.0
2021-05-26 10:50:00,76.16,76.26,76.16,76.26,300.0,63.1247,63.2076,63.1247,63.2076,300.0
2021-05-26 10:55:00,76.2,76.44,76.14,76.44,800.0,63.1579,63.3568,63.1082,63.3568,800.0
2021-05-26 11:00:00,76.47,76.47,76.27,76.27,700.0,63.3817,63.3817,63.2159,63.2159,700.0
2021-05-26 11:05:00,76.28,76.43,76.27,76.37,1178.0,63.2242,63.3485,63.2159,63.2988,1178.0
2021-05-26 11:10:00,76.4,76.4,76.35,76.35,300.0,63.3237,63.3237,63.2822,63.2822,300.0
2021-05-26 11:15:00,76.54,76.54,76.39,76.42,1000.0,63.4397,63.4397,63.3154,63.3402,1000.0
2021-05-26 11:20:00,76.45,76.48,76.37,76.39,1400.0,63.3651,63.39,63.2988,63.3154,1400.0
2021-05-26 11:25:00,76.4,76.47,76.35,76.43,1000.0,63.3237,63.3817,63.2822,63.3485,1000.0
2021-05-26 11:30:00,76.37,76.5,76.34,76.5,900.0,63.2988,63.4065,63.2739,63.4065,900.0
2021-05-26 11:35:00,76.5,76.55,76.48,76.52,3500.0,63.4065,63.448,63.39,63.4231,3500.0
2021-05-26 11:40:00,76.6,76.72,76.57,76.57,1600.0,63.4894,63.5889,63.4646,63.4646,1600.0
2021-05-26 11:45:00,76.64,76.84,76.58,76.84,1730.0,63.5226,63.6883,63.4728,63.6883,1730.0
2021-05-26 11:50:00,76.83,76.83,76.77,76.77,200.0,63.6801,63.6801,63.6303,63.6303,200.0
2021-05-26 11:55:00,76.8,76.95,76.8,76.95,800.0,63.6552,63.7795,63.6552,63.7795,800.0
2021-05-26 12:00:00,76.98,76.98,76.98,76.98,200.0,63.8044,63.8044,63.8044,63.8044,200.0
2021-05-26 12:05:00,76.9,76.91,76.89,76.89,400.0,63.7381,63.7464,63.7298,63.7298,400.0
2021-05-26 12:10:00,76.81,76.81,76.81,76.81,100.0,63.6635,63.6635,63.6635,63.6635,100.0
2021-05-26 12:15:00,76.86,76.96,76.86,76.96,300.0,63.7049,63.7878,63.7049,63.7878,300.0
2021-05-26 12:20:00,76.91,76.93,76.89,76.89,900.0,63.7464,63.7629,63.7298,63.7298,900.0
2021-05-26 12:25:00,76.95,77.02,76.95,76.97,1000.0,63.7795,63.8375,63.7795,63.7961,1000.0
2021-05-26 12:30:00,76.96,76.99,76.95,76.97,800.0,63.7878,63.8127,63.7795,63.7961,800.0
2021-05-26 12:35:00,76.98,77.02,76.96,76.99,1300.0,63.8044,63.8375,63.7878,63.8127,1300.0
2021-05-26 12:40:00,76.95,76.95,76.92,76.92,500.0,63.7795,63.7795,63.7547,63.7547,500.0
2021-05-26 12:45:00,76.95,76.99,76.93,76.98,700.0,63.7795,63.8127,63.7629,63.8044,700.0
2021-05-26 12:50:00,76.99,77.13,76.98,77.12,1300.0,63.8127,63.9287,63.8044,63.9204,1300.0
2021-05-26 12:55:00,77.12,77.15,77.06,77.07,2721.0,63.9204,63.9453,63.8707,63.879,2721.0
2021-05-26 13:00:00,77.17,77.17,77.13,77.13,400.0,63.9619,63.9619,63.9287,63.9287,400.0
2021-05-26 13:05:00,77.2,77.23,77.16,77.16,1614.0,63.9867,64.0116,63.9536,63.9536,1614.0
2021-05-26 13:10:00,77.26,77.31,77.26,77.31,200.0,64.0365,64.0779,64.0365,64.0779,200.0
2021-05-26 13:15:00,77.3,77.3,77.2,77.23,500.0,64.0696,64.0696,63.9867,64.0116,500.0
2021-05-26 13:20:00,77.4,77.59,77.4,77.56,600.0,64.1525,64.31,64.1525,64.2851,600.0
2021-05-26 13:25:00,77.53,77.55,77.53,77.55,200.0,64.2602,64.2768,64.2602,64.2768,200.0
2021-05-26 13:30:00,77.55,77.55,77.55,77.55,0.0,64.2768,64.2768,64.2768,64.2768,0.0
2021-05-26 13:35:00,77.35,77.35,77.24,77.29,600.0,64.1111,64.1111,64.0199,64.0613,600.0
2021-05-26 13:40:00,77.26,77.27,77.25,77.27,700.0,64.0365,64.0447,64.0282,64.0447,700.0
2021-05-26 13:45:00,77.34,77.34,77.25,77.31,600.0,64.1028,64.1028,64.0282,64.0779,600.0
2021-05-26 13:50:00,77.25,77.25,77.15,77.17,2217.0,64.0282,64.0282,63.9453,63.9619,2217.0
2021-05-26 13:55:00,77.31,77.31,77.31,77.31,100.0,64.0779,64.0779,64.0779,64.0779,100.0
2021-05-26 14:00:00,77.33,77.4,77.33,77.38,1167.0,64.0945,64.1525,64.0945,64.1359,1167.0
2021-05-26 14:05:00,77.42,77.42,77.36,77.4,400.0,64.1691,64.1691,64.1193,64.1525,400.0
2021-05-26 14:10:00,77.37,77.47,77.36,77.47,400.0,64.1276,64.2105,64.1193,64.2105,400.0
2021-05-26 14:15:00,77.54,77.54,77.49,77.49,600.0,64.2685,64.2685,64.2271,64.2271,600.0
2021-05-26 14:20:00,77.54,77.61,77.53,77.61,600.0,64.2685,64.3266,64.2602,64.3266,600.0
2021-05-26 14:25:00,77.6,77.6,77.43,77.43,600.0,64.3183,64.3183,64.1774,64.1774,600.0
2021-05-26 14:30:00,77.49,77.49,77.46,77.49,700.0,64.2271,64.2271,64.2022,64.2271,700.0
2021-05-26 14:35:00,77.48,77.68,77.48,77.68,500.0,64.2188,64.3846,64.2188,64.3846,500.0
2021-05-26 14:40:00,77.71,77.71,77.61,77.64,700.0,64.4094,64.4094,64.3266,64.3514,700.0
2021-05-26 14:45:00,77.69,77.69,77.53,77.53,1100.0,64.3929,64.3929,64.2602,64.2602,1100.0
2021-05-26 14:50:00,77.54,77.68,77.54,77.68,500.0,64.2685,64.3846,64.2685,64.3846,500.0
2021-05-26 14:55:00,77.67,77.8,77.67,77.8,800.0,64.3763,64.484,64.3763,64.484,800.0
2021-05-26 15:00:00,77.85,77.93,77.83,77.89,1035.0,64.5255,64.5918,64.5089,64.5586,1035.0
2021-05-26 15:05:00,77.9,77.96,77.84,77.84,1641.0,64.5669,64.6166,64.5172,64.5172,1641.0
2021-05-26 15:10:00,77.94,78.18,77.94,78.18,2686.0,64.6001,64.799,64.6001,64.799,2686.0
2021-05-26 15:15:00,78.18,78.18,78.07,78.11,800.0,64.799,64.799,64.7078,64.741,800.0
2021-05-26 15:20:00,78.28,78.28,78.23,78.25,880.0,64.8819,64.8819,64.8404,64.857,880.0
2021-05-26 15:25:00,78.25,78.25,78.15,78.15,856.0,64.857,64.857,64.7741,64.7741,856.0
2021-05-26 15:30:00,78.28,78.33,78.25,78.29,2400.0,64.8819,64.9233,64.857,64.8902,2400.0
2021-05-26 15:35:00,78.33,78.43,78.33,78.39,2463.0,64.9233,65.0062,64.9233,64.9731,2463.0
2021-05-26 15:40:00,78.41,78.46,78.36,78.44,3463.0,64.9896,65.0311,64.9482,65.0145,3463.0
2021-05-26 15:45:00,78.48,78.53,78.29,78.31,6374.0,65.0476,65.0891,64.8902,64.9067,6374.0
2021-05-26 15:50:00,78.45,78.49,78.28,78.34,6665.0,65.0228,65.0559,64.8819,64.9316,6665.0
2021-05-26 15:55:00,78.26,78.26,78.12,78.17,5308.0,64.8653,64.8653,64.7493,64.7907,5308.0
2021-05-27 09:30:00,78.76,79.55,78.71,79.55,3200.0,65.2797,65.9345,65.2383,65.9345,3200.0
2021-05-27 09:35:00,79.72,79.77,78.8,78.8,800.0,66.0754,66.1169,65.3129,65.3129,800.0
2021-05-27 09:40:00,78.86,79.0,78.28,78.42,1700.0,65.3626,65.4786,64.8819,64.9979,1700.0
2021-05-27 09:45:00,78.16,78.7,78.16,78.7,400.0,64.7824,65.23,64.7824,65.23,400.0
2021-05-27 09:50:00,78.93,79.19,78.93,79.19,300.0,65.4206,65.6361,65.4206,65.6361,300.0
2021-05-27 09:55:00,79.38,79.38,79.24,79.3,400.0,65.7936,65.7936,65.6776,65.7273,400.0
2021-05-27 10:00:00,79.16,79.3,79.16,79.27,526.0,65.6113,65.7273,65.6113,65.7024,526.0
2021-05-27 10:05:00,79.59,79.81,79.51,79.74,500.0,65.9677,66.15,65.9014,66.092,500.0
2021-05-27 10:10:00,79.62,79.64,79.5,79.64,700.0,65.9925,66.0091,65.8931,66.0091,700.0
2021-05-27 10:15:00,79.6,79.63,79.57,79.57,400.0,65.976,66.0008,65.9511,65.9511,400.0
2021-05-27 10:20:00,79.74,79.94,79.74,79.94,1556.0,66.092,66.2578,66.092,66.2578,1556.0
2021-05-27 10:25:00,80.0,80.1,79.9,79.9,1200.0,66.3075,66.3904,66.2246,66.2246,1200.0
2021-05-27 10:30:00,80.0,80.22,79.89,79.98,1743.0,66.3075,66.4898,66.2163,66.2909,1743.0
2021-05-27 10:35:00,80.02,80.11,80.02,80.02,500.0,66.3241,66.3987,66.3241,66.3241,500.0
2021-05-27 10:40:00,79.96,79.96,79.69,79.71,400.0,66.2743,66.2743,66.0505,66.0671,400.0
2021-05-27 10:45:00,79.69,79.69,79.55,79.6,600.0,66.0505,66.0505,65.9345,65.976,600.0
2021-05-27 10:50:00,79.44,79.44,79.31,79.35,1000.0,65.8433,65.8433,65.7356,65.7687,1000.0
2021-05-27 10:55:00,79.37,79.55,79.25,79.49,1200.0,65.7853,65.9345,65.6859,65.8848,1200.0
2021-05-27 11:00:00,79.65,79.65,79.55,79.55,300.0,66.0174,66.0174,65.9345,65.9345,300.0
2021-05-27 11:05:00,79.29,79.48,79.29,79.38,1200.0,65.719,65.8765,65.719,65.7936,1200.0
2021-05-27 11:10:00,79.36,79.38,79.25,79.25,500.0,65.777,65.7936,65.6859,65.6859,500.0
2021-05-27 11:15:00,79.26,79.4,79.26,79.37,600.0,65.6941,65.8102,65.6941,65.7853,600.0
2021-05-27 11:20:00,79.43,79.43,79.3,79.33,400.0,65.835,65.835,65.7273,65.7522,400.0
2021-05-27 11:25:00,79.32,79.39,79.28,79.28,500.0,65.7439,65.8019,65.7107,65.7107,500.0
2021-05-27 11:30:00,79.17,79.37,79.17,79.37,400.0,65.6195,65.7853,65.6195,65.7853,400.0
2021-05-27 11:35:00,79.29,79.34,79.29,79.34,300.0,65.719,65.7605,65.719,65.7605,300.0
2021-05-27 11:40:00,79.37,79.37,79.23,79.25,500.0,65.7853,65.7853,65.6693,65.6859,500.0
2021-05-27 11:45:00,79.25,79.25,79.25,79.25,0.0,65.6859,65.6859,65.6859,65.6859,0.0
2021-05-27 11:50:00,79.45,79.51,79.45,79.51,300.0,65.8516,65.9014,65.8516,65.9014,300.0
2021-05-27 11:55:00,79.38,79.38,79.38,79.38,100.0,65.7936,65.7936,65.7936,65.7936,100.0
2021-05-27 12:00:00,79.29,79.35,79.29,79.33,300.0,65.719,65.7687,65.719,65.7522,300.0
2021-05-27 12:05:00,79.24,79.24,79.24,79.24,300.0,65.6776,65.6776,65.6776,65.6776,300.0
2021-05-27 12:10:00,79.14,79.27,79.14,79.23,400.0,65.5947,65.7024,65.5947,65.6693,400.0
2021-05-27 12:15:00,79.24,79.24,79.24,79.24,100.0,65.6776,65.6776,65.6776,65.6776,100.0
2021-05-27 12:20:00,79.03,79.05,79.03,79.05,200.0,65.5035,65.5201,65.5035,65.5201,200.0
2021-05-27 12:25:00,79.08,79.14,79.08,79.13,300.0,65.545,65.5947,65.545,65.5864,300.0
2021-05-27 12:30:00,79.21,79.22,79.05,79.07,600.0,65.6527,65.661,65.5201,65.5367,600.0
2021-05-27 12:35:00,79.05,79.05,78.94,79.03,700.0,65.5201,65.5201,65.4289,65.5035,700.0
2021-05-27 12:40:00,79.05,79.19,79.05,79.19,400.0,65.5201,65.6361,65.5201,65.6361,400.0
2021-05-27 12:45:00,79.15,79.18,79.12,79.12,300.0,65.603,65.6278,65.5781,65.5781,300.0
2021-05-27 12:50:00,79.05,79.05,79.02,79.02,500.0,65.5201,65.5201,65.4952,65.4952,500.0
2021-05-27 12:55:00,79.21,79.21,79.21,79.21,100.0,65.6527,65.6527,65.6527,65.6527,100.0
2021-05-27 13:00:00,79.19,79.19,79.12,79.12,300.0,65.6361,65.6361,65.5781,65.5781,300.0
2021-05-27 13:05:00,79.19,79.3,79.19,79.29,400.0,65.6361,65.7273,65.6361,65.719,400.0
2021-05-27 13:10:00,79.25,79.25,79.2,79.2,374.0,65.6859,65.6859,65.6444,65.6444,374.0
2021-05-27 13:15:00,79.25,79.28,79.23,79.28,600.0,65.6859,65.7107,65.6693,65.7107,600.0
2021-05-27 13:20:00,79.25,79.25,79.14,79.21,501.0,65.6859,65.6859,65.5947,65.6527,501.0
2021-05-27 13:25:00,79.2,79.24,79.2,79.22,400.0,65.6444,65.6776,65.6444,65.661,400.0
2021-05-27 13:30:00,79.18,79.18,79.17,79.17,300.0,65.6278,65.6278,65.6195,65.6195,300.0
2021-05-27 13:35:00,79.13,79.13,78.86,78.95,1200.0,65.5864,65.5864,65.3626,65.4372,1200.0
2021-05-27 13:40:00,78.96,79.01,78.8,78.8,600.0,65.4455,65.4869,65.3129,65.3129,600.0
2021-05-27 13:45:00,78.81,79.1,78.81,79.09,400.0,65.3212,65.5615,65.3212,65.5532,400.0
2021-05-27 13:50:00,79.11,79.11,79.11,79.11,100.0,65.5698,65.5698,65.5698,65.5698,100.0
2021-05-27 13:55:00,79.13,79.19,79.13,79.13,400.0,65.5864,65.6361,65.5864,65.5864,400.0
2021-05-27 14:00:00,79.1,79.16,79.1,79.16,400.0,65.5615,65.6113,65.5615,65.6113,400.0
2021-05-27 14:05:00,78.95,78.95,78.88,78.9,300.0,65.4372,65.4372,65.3792,65.3958,300.0
2021-05-27 14:10:00,78.91,78.99,78.91,78.99,300.0,65.404,65.4704,65.404,65.4704,300.0
2021-05-27 14:15:00,78.99,79.02,78.96,79.02,300.0,65.4704,65.4952,65.4455,65.4952,300.0
2021-05-27 14:20:00,79.04,79.22,79.03,79.22,800.0,65.5118,65.661,65.5035,65.661,800.0
2021-05-27 14:25:00,79.36,79.36,79.31,79.31,400.0,65.777,65.777,65.7356,65.7356,400.0
2021-05-27 14:30:00,79.27,79.27,79.27,79.27,100.0,65.7024,65.7024,65.7024,65.7024,100.0
2021-05-27 14:35:00,79.27,79.27,79.27,79.27,0.0,65.7024,65.7024,65.7024,65.7024,0.0
2021-05-27 14:40:00,79.32,79.37,79.32,79.33,300.0,65.7439,65.7853,65.7439,65.7522,300.0
2021-05-27 14:45:00,79.4,79.4,79.4,79.4,100.0,65.8102,65.8102,65.8102,65.8102,100.0
2021-05-27 14:50:00,79.48,79.53,79.48,79.49,400.0,65.8765,65.9179,65.8765,65.8848,400.0
2021-05-27 14:55:00,79.53,79.53,79.53,79.53,100.0,65.9179,65.9179,65.9179,65.9179,100.0
2021-05-27 15:00:00,79.53,79.59,79.51,79.59,500.0,65.9179,65.9677,65.9014,65.9677,500.0
2021-05-27 15:05:00,79.61,79.61,79.52,79.52,208.0,65.9842,65.9842,65.9096,65.9096,208.0
2021-05-27 15:10:00,79.33,79.38,79.33,79.33,300.0,65.7522,65.7936,65.7522,65.7522,300.0
2021-05-27 15:15:00,79.42,79.42,79.41,79.41,200.0,65.8268,65.8268,65.8185,65.8185,200.0
2021-05-27 15:20:00,79.4,79.4,79.28,79.33,700.0,65.8102,65.8102,65.7107,65.7522,700.0
2021-05-27 15:25:00,79.34,79.37,79.31,79.31,1300.0,65.7605,65.7853,65.7356,65.7356,1300.0
2021-05-27 15:30:00,79.36,79.44,79.35,79.44,900.0,65.777,65.8433,65.7687,65.8433,900.0
2021-05-27 15:35:00,79.44,79.5,79.43,79.48,800.0,65.8433,65.8931,65.835,65.8765,800.0
2021-05-27 15:40:00,79.45,79.45,79.37,79.45,1300.0,65.8516,65.8516,65.7853,65.8516,1300.0
2021-05-27 15:45:00,79.4,79.6,79.4,79.46,1600.0,65.8102,65.976,65.8102,65.8599,1600.0
2021-05-27 15:50:00,79.52,79.77,79.52,79.54,4194.0,65.9096,66.1169,65.9096,65.9262,4194.0
2021-05-27 15:55:00,79.55,79.58,79.39,79.39,3213.0,65.9345,65.9594,65.8019,65.8019,3213.0
2021-05-28 09:30:00,79.62,79.87,79.06,79.86,2909.0,65.9925,66.1997,65.5284,66.1915,2909.0
2021-05-28 09:35:00,79.66,79.75,79.6,79.72,700.0,66.0257,66.1003,65.976,66.0754,700.0
2021-05-28 09:40:00,79.38,79.38,79.38,79.38,100.0,65.7936,65.7936,65.7936,65.7936,100.0
2021-05-28 09:45:00,78.89,78.89,78.75,78.75,200.0,65.3875,65.3875,65.2714,65.2714,200.0
2021-05-28 09:50:00,78.85,79.31,78.85,79.12,700.0,65.3543,65.7356,65.3543,65.5781,700.0
2021-05-28 09:55:00,79.42,79.48,79.27,79.44,1900.0,65.8268,65.8765,65.7024,65.8433,1900.0
2021-05-28 10:00:00,79.5,79.52,79.45,79.52,500.0,65.8931,65.9096,65.8516,65.9096,500.0
2021-05-28 10:05:00,79.52,79.52,79.52,79.52,0.0,65.9096,65.9096,65.9096,65.9096,0.0
2021-05-28 10:10:00,79.21,79.21,79.21,79.21,155.0,65.6527,65.6527,65.6527,65.6527,155.0
2021-05-28 10:15:00,79.42,79.42,78.89,78.89,574.0,65.8268,65.8268,65.3875,65.3875,574.0
2021-05-28 10:20:00,78.89,78.89,78.89,78.89,0.0,65.3875,65.3875,65.3875,65.3875,0.0
2021-05-28 10:25:00,79.1,79.1,79.04,79.04,200.0,65.5615,65.5615,65.5118,65.5118,200.0
2021-05-28 10:30:00,79.18,79.2,79.18,79.2,200.0,65.6278,65.6444,65.6278,65.6444,200.0
2021-05-28 10:35:00,79.24,79.24,79.01,79.01,200.0,65.6776,65.6776,65.4869,65.4869,200.0
2021-05-28 10:40:00,79.14,79.14,79.12,79.13,300.0,65.5947,65.5947,65.5781,65.5864,300.0
2021-05-28 10:45:00,78.96,78.96,78.96,78.96,100.0,65.4455,65.4455,65.4455,65.4455,100.0
2021-05-28 10:50:00,79.01,79.01,79.01,79.01,100.0,65.4869,65.4869,65.4869,65.4869,100.0
2021-05-28 10:55:00,79.02,79.02,78.89,78.89,200.0,65.4952,65.4952,65.3875,65.3875,200.0
2021-05-28 11:00:00,78.96,79.27,78.96,79.27,600.0,65.4455,65.7024,65.4455,65.7024,600.0
2021-05-28 11:05:00,79.27,79.27,79.27,79.27,0.0,65.7024,65.7024,65.7024,65.7024,0.0
2021-05-28 11:10:00,79.53,79.54,79.52,79.53,900.0,65.9179,65.9262,65.9096,65.9179,900.0
2021-05-28 11:15:00,79.34,79.34,79.26,79.26,200.0,65.7605,65.7605,65.6941,65.6941,200.0
2021-05-28 11:20:00,79.26,79.26,79.26,79.26,0.0,65.6941,65.6941,65.6941,65.6941,0.0
2021-05-28 11:25:00,79.07,79.07,78.82,78.86,1400.0,65.5367,65.5367,65.3295,65.3626,1400.0
2021-05-28 11:30:00,78.83,78.83,78.65,78.65,300.0,65.3377,65.3377,65.1885,65.1885,300.0
2021-05-28 11:35:00,78.72,78.72,78.68,78.68,200.0,65.2466,65.2466,65.2134,65.2134,200.0
2021-05-28 11:40:00,78.68,78.68,78.68,78.68,0.0,65.2134,65.2134,65.2134,65.2134,0.0
2021-05-28 11:45:00,78.75,78.75,78.75,78.75,300.0,65.2714,65.2714,65.2714,65.2714,300.0
2021-05-28 11:50:00,78.76,78.89,78.76,78.76,447.0,65.2797,65.3875,65.2797,65.2797,447.0
2021-05-28 11:55:00,78.79,78.79,78.77,78.77,200.0,65.3046,65.3046,65.288,65.288,200.0
2021-05-28 12:00:00,78.77,78.77,78.77,78.77,0.0,65.288,65.288,65.288,65.288,0.0
2021-05-28 12:05:00,78.68,78.68,78.68,78.68,200.0,65.2134,65.2134,65.2134,65.2134,200.0
2021-05-28 12:10:00,78.88,78.88,78.88,78.88,100.0,65.3792,65.3792,65.3792,65.3792,100.0
2021-05-28 12:15:00,78.88,78.88,78.88,78.88,0.0,65.3792,65.3792,65.3792,65.3792,0.0
2021-05-28 12:20:00,78.95,78.95,78.95,78.95,100.0,65.4372,65.4372,65.4372,65.4372,100.0
2021-05-28 12:25:00,78.94,78.94,78.94,78.94,100.0,65.4289,65.4289,65.4289,65.4289,100.0
2021-05-28 12:30:00,79.01,79.09,79.01,79.05,500.0,65.4869,65.5532,65.4869,65.5201,500.0
2021-05-28 12:35:00,78.99,78.99,78.99,78.99,119.0,65.4704,65.4704,65.4704,65.4704,119.0
2021-05-28 12:40:00,79.1,79.13,79.09,79.13,400.0,65.5615,65.5864,65.5532,65.5864,400.0
2021-05-28 12:45:00,79.13,79.13,79.13,79.13,0.0,65.5864,65.5864,65.5864,65.5864,0.0
2021-05-28 12:50:00,79.15,79.27,79.15,79.27,400.0,65.603,65.7024,65.603,65.7024,400.0
2021-05-28 12:55:00,79.23,79.23,79.23,79.23,100.0,65.6693,65.6693,65.6693,65.6693,100.0
2021-05-28 13:00:00,79.29,79.29,79.29,79.29,100.0,65.719,65.719,65.719,65.719,100.0
2021-05-28 13:05:00,79.35,79.35,79.29,79.29,200.0,65.7687,65.7687,65.719,65.719,200.0
2021-05-28 13:10:00,79.24,79.24,79.24,79.24,100.0,65.6776,65.6776,65.6776,65.6776,100.0
2021-05-28 13:15:00,79.32,79.32,79.32,79.32,200.0,65.7439,65.7439,65.7439,65.7439,200.0
2021-05-28 13:20:00,79.44,79.48,79.44,79.48,200.0,65.8433,65.8765,65.8433,65.8765,200.0
2021-05-28 13:25:00,79.44,79.52,79.44,79.52,342.0,65.8433,65.9096,65.8433,65.9096,342.0
2021-05-28 13:30:00,79.52,79.52,79.52,79.52,0.0,65.9096,65.9096,65.9096,65.9096,0.0
2021-05-28 13:35:00,79.46,79.46,79.44,79.44,200.0,65.8599,65.8599,65.8433,65.8433,200.0
2021-05-28 13:40:00,79.44,79.44,79.44,79.44,0.0,65.8433,65.8433,65.8433,65.8433,0.0
2021-05-28 13:45:00,79.43,79.44,79.43,79.44,200.0,65.835,65.8433,65.835,65.8433,200.0
2021-05-28 13:50:00,79.5,79.51,79.43,79.43,900.0,65.8931,65.9014,65.835,65.835,900.0
2021-05-28 13:55:00,79.32,79.32,79.29,79.29,200.0,65.7439,65.7439,65.719,65.719,200.0
2021-05-28 14:00:00,79.39,79.39,79.38,79.39,400.0,65.8019,65.8019,65.7936,65.8019,400.0
2021-05-28 14:05:00,79.44,79.53,79.43,79.49,800.0,65.8433,65.9179,65.835,65.8848,800.0
2021-05-28 14:10:00,79.34,79.34,79.26,79.32,600.0,65.7605,65.7605,65.6941,65.7439,600.0
2021-05-28 14:15:00,79.38,79.52,79.38,79.52,400.0,65.7936,65.9096,65.7936,65.9096,400.0
2021-05-28 14:20:00,79.53,79.7,79.53,79.7,300.0,65.9179,66.0588,65.9179,66.0588,300.0
2021-05-28 14:25:00,79.67,79.71,79.62,79.62,500.0,66.034,66.0671,65.9925,65.9925,500.0
2021-05-28 14:30:00,79.73,79.81,79.73,79.81,200.0,66.0837,66.15,66.0837,66.15,200.0
2021-05-28 14:35:00,79.81,79.81,79.74,79.74,400.0,66.15,66.15,66.092,66.092,400.0
2021-05-28 14:40:00,79.8,79.83,79.8,79.83,500.0,66.1417,66.1666,66.1417,66.1666,500.0
2021-05-28 14:45:00,79.74,79.74,79.67,79.67,300.0,66.092,66.092,66.034,66.034,300.0
2021-05-28 14:50:00,79.55,79.57,79.52,79.56,608.0,65.9345,65.9511,65.9096,65.9428,608.0
2021-05-28 14:55:00,79.53,79.59,79.53,79.59,400.0,65.9179,65.9677,65.9179,65.9677,400.0
2021-05-28 15:00:00,79.57,79.69,79.57,79.69,1200.0,65.9511,66.0505,65.9511,66.0505,1200.0
2021-05-28 15:05:00,79.69,79.69,79.69,79.69,200.0,66.0505,66.0505,66.0505,66.0505,200.0
2021-05-28 15:10:00,79.7,79.7,79.59,79.64,1100.0,66.0588,66.0588,65.9677,66.0091,1100.0
2021-05-28 15:15:00,79.71,79.71,79.68,79.68,500.0,66.0671,66.0671,66.0423,66.0423,500.0
2021-05-28 15:20:00,79.69,79.74,79.69,79.74,600.0,66.0505,66.092,66.0505,66.092,600.0
2021-05-28 15:25:00,79.74,79.74,79.61,79.61,767.0,66.092,66.092,65.9842,65.9842,767.0
2021-05-28 15:30:00,79.6,79.69,79.53,79.55,1600.0,65.976,66.0505,65.9179,65.9345,1600.0
2021-05-28 15:35:00,79.54,79.71,79.54,79.71,800.0,65.9262,66.0671,65.9262,66.0671,800.0
2021-05-28 15:40:00,79.67,79.76,79.67,79.76,800.0,66.034,66.1086,66.034,66.1086,800.0
2021-05-28 15:45:00,79.78,79.82,79.75,79.82,1000.0,66.1251,66.1583,66.1003,66.1583,1000.0
2021-05-28 15:50:00,79.85,80.2,79.85,80.16,4623.0,66.1832,66.4733,66.1832,66.4401,4623.0
2021-05-28 15:55:00,80.15,80.2,80.08,80.1,3600.0,66.4318,66.4733,66.3738,66.3904,3600.0
2021-06-01 09:30:00,82.55,84.32,82.41,84.32,12600.0,68.421,69.8881,68.305,69.8881,12600.0
2021-06-01 09:35:00,84.3,84.42,83.9,83.95,13034.0,69.8715,69.971,69.54,69.5814,13034.0
2021-06-01 09:40:00,83.98,84.8,83.7,84.52,3100.0,69.6063,70.2859,69.3742,70.0539,3100.0
2021-06-01 09:45:00,84.41,84.48,84.03,84.23,9031.0,69.9627,70.0207,69.6477,69.8135,9031.0
2021-06-01 09:50:00,84.24,84.24,83.88,83.91,4028.0,69.8218,69.8218,69.5234,69.5483,4028.0
2021-06-01 09:55:00,84.04,84.04,83.54,83.63,3609.0,69.656,69.656,69.2416,69.3162,3609.0
2021-06-01 10:00:00,83.42,83.49,83.24,83.24,2258.0,69.1421,69.2002,68.9929,68.9929,2258.0
2021-06-01 10:05:00,83.23,83.67,83.23,83.54,2300.0,68.9847,69.3493,68.9847,69.2416,2300.0
2021-06-01 10:10:00,83.7,84.51,83.67,84.51,2099.0,69.3742,70.0456,69.3493,70.0456,2099.0
2021-06-01 10:15:00,84.34,84.45,83.87,84.03,4647.0,69.9047,69.9958,69.5151,69.6477,4647.0
2021-06-01 10:20:00,84.22,84.37,84.04,84.37,1800.0,69.8052,69.9295,69.656,69.9295,1800.0
2021-06-01 10:25:00,84.43,84.5,84.11,84.28,2646.0,69.9793,70.0373,69.714,69.8549,2646.0
2021-06-01 10:30:00,84.42,85.0,84.41,85.0,12994.0,69.971,70.4517,69.9627,70.4517,12994.0
2021-06-01 10:35:00,84.88,84.88,84.52,84.62,1400.0,70.3522,70.3522,70.0539,70.1367,1400.0
2021-06-01 10:40:00,84.7,85.1,84.63,85.1,2900.0,70.2031,70.5346,70.145,70.5346,2900.0
2021-06-01 10:45:00,85.11,85.39,84.71,84.75,3974.0,70.5429,70.775,70.2113,70.2445,3974.0
2021-06-01 10:50:00,84.75,85.5,84.75,85.3,16150.0,70.2445,70.8661,70.2445,70.7004,16150.0
2021-06-01 10:55:00,85.11,85.49,85.11,85.49,1679.0,70.5429,70.8578,70.5429,70.8578,1679.0
2021-06-01 11:00:00,85.44,85.83,85.43,85.82,2476.0,70.8164,71.1396,70.8081,71.1314,2476.0
2021-06-01 11:05:00,85.82,85.82,85.69,85.73,400.0,71.1314,71.1314,71.0236,71.0568,400.0
2021-06-01 11:10:00,85.51,86.09,85.51,86.09,5327.0,70.8744,71.3551,70.8744,71.3551,5327.0
2021-06-01 11:15:00,86.06,86.29,86.06,86.21,2898.0,71.3303,71.5209,71.3303,71.4546,2898.0
2021-06-01 11:20:00,86.2,86.2,85.46,85.46,1700.0,71.4463,71.4463,70.833,70.833,1700.0
2021-06-01 11:25:00,85.44,85.44,85.28,85.28,796.0,70.8164,70.8164,70.6838,70.6838,796.0
2021-06-01 11:30:00,85.22,85.22,84.97,84.98,2393.0,70.6341,70.6341,70.4268,70.4351,2393.0
2021-06-01 11:35:00,85.03,85.09,84.96,85.01,900.0,70.4766,70.5263,70.4186,70.46,900.0
2021-06-01 11:40:00,84.83,85.13,84.83,85.07,1322.0,70.3108,70.5595,70.3108,70.5097,1322.0
2021-06-01 11:45:00,85.02,85.1,84.91,84.96,1250.0,70.4683,70.5346,70.3771,70.4186,1250.0
2021-06-01 11:50:00,84.93,85.28,84.93,85.28,1500.0,70.3937,70.6838,70.3937,70.6838,1500.0
2021-06-01 11:55:00,85.25,85.33,85.11,85.33,849.0,70.6589,70.7252,70.5429,70.7252,849.0
2021-06-01 12:00:00,85.39,85.41,85.39,85.39,1000.0,70.775,70.7915,70.775,70.775,1000.0
2021-06-01 12:05:00,85.44,85.44,85.2,85.28,1000.0,70.8164,70.8164,70.6175,70.6838,1000.0
2021-06-01 12:10:00,85.19,85.5,85.19,85.42,1707.0,70.6092,70.8661,70.6092,70.7998,1707.0
2021-06-01 12:15:00,85.39,85.7,85.39,85.68,2200.0,70.775,71.0319,70.775,71.0153,2200.0
2021-06-01 12:20:00,85.61,85.75,85.61,85.73,1180.0,70.9573,71.0733,70.9573,71.0568,1180.0
2021-06-01 12:25:00,85.76,85.79,85.69,85.69,2200.0,71.0816,71.1065,71.0236,71.0236,2200.0
2021-06-01 12:30:00,85.7,85.7,85.55,85.69,654.0,71.0319,71.0319,70.9076,71.0236,654.0
2021-06-01 12:35:00,85.78,85.78,85.67,85.73,1376.0,71.0982,71.0982,71.007,71.0568,1376.0
2021-06-01 12:40:00,85.85,85.92,85.8,85.87,1569.0,71.1562,71.2142,71.1148,71.1728,1569.0
2021-06-01 12:45:00,85.74,86.0,85.74,85.93,1703.0,71.0651,71.2806,71.0651,71.2225,1703.0
2021-06-01 12:50:00,85.92,86.14,85.92,86.12,2920.0,71.2142,71.3966,71.2142,71.38,2920.0
2021-06-01 12:55:00,86.14,86.21,86.06,86.13,1201.0,71.3966,71.4546,71.3303,71.3883,1201.0
2021-06-01 13:00:00,86.12,86.12,86.02,86.02,955.0,71.38,71.38,71.2971,71.2971,955.0
2021-06-01 13:05:00,85.96,86.07,85.93,86.0,1900.0,71.2474,71.3386,71.2225,71.2806,1900.0
2021-06-01 13:10:00,85.95,85.96,85.88,85.91,2053.0,71.2391,71.2474,71.1811,71.206,2053.0
2021-06-01 13:15:00,86.0,86.06,85.92,85.95,2200.0,71.2806,71.3303,71.2142,71.2391,2200.0
2021-06-01 13:20:00,85.93,85.93,85.9,85.93,600.0,71.2225,71.2225,71.1977,71.2225,600.0
2021-06-01 13:25:00,85.97,86.03,85.97,86.0,1115.0,71.2557,71.3054,71.2557,71.2806,1115.0
2021-06-01 13:30:00,85.97,86.06,85.97,86.06,300.0,71.2557,71.3303,71.2557,71.3303,300.0
2021-06-01 13:35:00,86.06,86.27,86.06,86.19,1780.0,71.3303,71.5043,71.3303,71.438,1780.0
2021-06-01 13:40:00,86.13,86.13,85.96,85.96,1447.0,71.3883,71.3883,71.2474,71.2474,1447.0
2021-06-01 13:45:00,85.98,85.98,85.77,85.91,1912.0,71.264,71.264,71.0899,71.206,1912.0
2021-06-01 13:50:00,85.87,85.96,85.87,85.88,1100.0,71.1728,71.2474,71.1728,71.1811,1100.0
2021-06-01 13:55:00,85.91,86.12,85.87,86.12,4020.0,71.206,71.38,71.1728,71.38,4020.0
2021-06-01 14:00:00,86.11,86.17,86.01,86.01,1738.0,71.3717,71.4215,71.2888,71.2888,1738.0
2021-06-01 14:05:00,86.03,86.16,85.98,86.06,1375.0,71.3054,71.4132,71.264,71.3303,1375.0
2021-06-01 14:10:00,86.03,86.03,85.9,85.97,2530.0,71.3054,71.3054,71.1977,71.2557,2530.0
2021-06-01 14:15:00,86.14,86.14,86.0,86.02,900.0,71.3966,71.3966,71.2806,71.2971,900.0
2021-06-01 14:20:00,85.97,86.13,85.96,86.11,1719.0,71.2557,71.3883,71.2474,71.3717,1719.0
2021-06-01 14:25:00,86.05,86.12,86.04,86.05,1000.0,71.322,71.38,71.3137,71.322,1000.0
2021-06-01 14:30:00,86.08,86.16,86.08,86.1,701.0,71.3469,71.4132,71.3469,71.3634,701.0
2021-06-01 14:35:00,86.03,86.03,85.81,85.88,1800.0,71.3054,71.3054,71.1231,71.1811,1800.0
2021-06-01 14:40:00,85.78,85.81,85.7,85.79,1917.0,71.0982,71.1231,71.0319,71.1065,1917.0
2021-06-01 14:45:00,85.78,85.82,85.75,85.82,1433.0,71.0982,71.1314,71.0733,71.1314,1433.0
2021-06-01 14:50:00,85.85,85.91,85.8,85.87,2095.0,71.1562,71.206,71.1148,71.1728,2095.0
2021-06-01 14:55:00,85.94,86.14,85.93,86.14,2397.0,71.2308,71.3966,71.2225,71.3966,2397.0
2021-06-01 15:00:00,86.17,86.25,86.11,86.11,1300.0,71.4215,71.4878,71.3717,71.3717,1300.0
2021-06-01 15:05:00,86.21,86.21,85.97,85.98,6361.0,71.4546,71.4546,71.2557,71.264,6361.0
2021-06-01 15:10:00,86.0,86.02,85.91,86.0,1000.0,71.2806,71.2971,71.206,71.2806,1000.0
2021-06-01 15:15:00,86.1,86.1,85.93,85.99,2858.0,71.3634,71.3634,71.2225,71.2723,2858.0
2021-06-01 15:20:00,86.0,86.08,85.88,86.01,3068.0,71.2806,71.3469,71.1811,71.2888,3068.0
2021-06-01 15:25:00,86.04,86.15,85.87,86.15,2682.0,71.3137,71.4049,71.1728,71.4049,2682.0
2021-06-01 15:30:00,86.19,86.33,86.14,86.3,6644.0,71.438,71.5541,71.3966,71.5292,6644.0
2021-06-01 15:35:00,86.27,86.38,86.22,86.38,2844.0,71.5043,71.5955,71.4629,71.5955,2844.0
2021-06-01 15:40:00,86.37,86.42,86.23,86.4,3728.0,71.5872,71.6287,71.4712,71.6121,3728.0
2021-06-01 15:45:00,86.41,86.64,86.41,86.59,3955.0,71.6204,71.811,71.6204,71.7696,3955.0
2021-06-01 15:50:00,86.61,86.83,86.61,86.68,10447.0,71.7861,71.9685,71.7861,71.8442,10447.0
2021-06-01 15:55:00,86.8,86.81,86.56,86.62,10484.0,71.9436,71.9519,71.7447,71.7944,10484.0
2021-06-02 09:30:00,87.34,87.4,85.11,85.28,3558.0,72.3912,72.4409,70.5429,70.6838,3558.0
2021-06-02 09:35:00,85.23,86.12,85.23,85.99,2000.0,70.6423,71.38,70.6423,71.2723,2000.0
2021-06-02 09:40:00,85.99,86.98,85.99,86.98,3227.0,71.2723,72.0928,71.2723,72.0928,3227.0
2021-06-02 09:45:00,87.07,87.25,86.74,87.25,5271.0,72.1674,72.3166,71.8939,72.3166,5271.0
2021-06-02 09:50:00,87.15,87.15,86.7,86.85,1700.0,72.2337,72.2337,71.8607,71.9851,1700.0
2021-06-02 09:55:00,86.88,86.99,86.76,86.78,2254.0,72.0099,72.1011,71.9105,71.927,2254.0
2021-06-02 10:00:00,86.82,87.06,86.7,86.99,2008.0,71.9602,72.1591,71.8607,72.1011,2008.0
2021-06-02 10:05:00,86.96,87.23,86.96,87.06,1600.0,72.0762,72.3,72.0762,72.1591,1600.0
2021-06-02 10:10:00,86.99,87.18,86.93,87.15,820.0,72.1011,72.2586,72.0514,72.2337,820.0
2021-06-02 10:15:00,87.03,87.68,86.91,87.65,2102.0,72.1343,72.673,72.0348,72.6481,2102.0
2021-06-02 10:20:00,87.68,87.93,87.48,87.49,1298.0,72.673,72.8802,72.5072,72.5155,1298.0
2021-06-02 10:25:00,87.47,87.72,87.47,87.67,2478.0,72.499,72.7062,72.499,72.6647,2478.0
2021-06-02 10:30:00,87.57,87.85,87.39,87.42,1500.0,72.5818,72.8139,72.4326,72.4575,1500.0
2021-06-02 10:35:00,87.25,87.63,87.25,87.61,4556.0,72.3166,72.6316,72.3166,72.615,4556.0
2021-06-02 10:40:00,87.65,88.11,87.63,88.08,2521.0,72.6481,73.0294,72.6316,73.0045,2521.0
2021-06-02 10:45:00,88.07,88.07,87.63,87.63,700.0,72.9963,72.9963,72.6316,72.6316,700.0
2021-06-02 10:50:00,87.83,87.99,87.83,87.97,600.0,72.7973,72.9299,72.7973,72.9134,600.0
2021-06-02 10:55:00,87.95,88.17,87.95,88.14,400.0,72.8968,73.0791,72.8968,73.0543,400.0
2021-06-02 11:00:00,87.8,87.83,87.8,87.83,200.0,72.7725,72.7973,72.7725,72.7973,200.0
2021-06-02 11:05:00,87.73,87.91,87.73,87.89,1100.0,72.7144,72.8636,72.7144,72.8471,1100.0
2021-06-02 11:10:00,87.85,87.92,87.81,87.87,500.0,72.8139,72.8719,72.7808,72.8305,500.0
2021-06-02 11:15:00,87.9,87.9,87.84,87.9,500.0,72.8554,72.8554,72.8056,72.8554,500.0
2021-06-02 11:20:00,87.97,88.1,87.97,88.1,900.0,72.9134,73.0211,72.9134,73.0211,900.0
2021-06-02 11:25:00,88.04,88.19,87.99,88.07,1185.0,72.9714,73.0957,72.9299,72.9963,1185.0
2021-06-02 11:30:00,87.99,88.04,87.99,88.04,6941.0,72.9299,72.9714,72.9299,72.9714,6941.0
2021-06-02 11:35:00,88.18,88.18,87.99,88.0,5028.0,73.0874,73.0874,72.9299,72.9382,5028.0
2021-06-02 11:40:00,87.85,88.02,87.85,87.94,1353.0,72.8139,72.9548,72.8139,72.8885,1353.0
2021-06-02 11:45:00,88.05,88.05,87.98,87.98,300.0,72.9797,72.9797,72.9217,72.9217,300.0
2021-06-02 11:50:00,88.0,88.17,87.99,88.07,700.0,72.9382,73.0791,72.9299,72.9963,700.0
2021-06-02 11:55:00,88.04,88.04,88.03,88.03,200.0,72.9714,72.9714,72.9631,72.9631,200.0
2021-06-02 12:00:00,88.0,88.09,88.0,88.08,800.0,72.9382,73.0128,72.9382,73.0045,800.0
2021-06-02 12:05:00,88.02,88.02,87.96,87.97,500.0,72.9548,72.9548,72.9051,72.9134,500.0
2021-06-02 12:10:00,88.12,88.25,88.1,88.25,700.0,73.0377,73.1454,73.0211,73.1454,700.0
2021-06-02 12:15:00,88.27,88.46,88.14,88.46,1400.0,73.162,73.3195,73.0543,73.3195,1400.0
2021-06-02 12:20:00,88.71,88.85,88.66,88.77,929.0,73.5267,73.6428,73.4853,73.5764,929.0
2021-06-02 12:25:00,88.76,88.83,88.73,88.83,750.0,73.5682,73.6262,73.5433,73.6262,750.0
2021-06-02 12:30:00,88.94,88.97,88.62,88.62,860.0,73.7174,73.7422,73.4521,73.4521,860.0
2021-06-02 12:35:00,88.63,88.63,88.63,88.63,100.0,73.4604,73.4604,73.4604,73.4604,100.0
2021-06-02 12:40:00,88.49,88.5,88.49,88.5,200.0,73.3444,73.3527,73.3444,73.3527,200.0
2021-06-02 12:45:00,88.55,88.55,88.41,88.42,450.0,73.3941,73.3941,73.2781,73.2864,450.0
2021-06-02 12:50:00,88.61,88.69,88.59,88.67,754.0,73.4438,73.5101,73.4273,73.4936,754.0
2021-06-02 12:55:00,88.67,88.81,88.61,88.81,1710.0,73.4936,73.6096,73.4438,73.6096,1710.0
2021-06-02 13:00:00,88.83,89.0,88.83,89.0,2283.0,73.6262,73.7671,73.6262,73.7671,2283.0
2021-06-02 13:05:00,89.02,89.05,88.97,88.99,600.0,73.7837,73.8085,73.7422,73.7588,600.0
2021-06-02 13:10:00,88.97,88.99,88.89,88.91,900.0,73.7422,73.7588,73.6759,73.6925,900.0
2021-06-02 13:15:00,88.85,88.85,88.69,88.69,567.0,73.6428,73.6428,73.5101,73.5101,567.0
2021-06-02 13:20:00,88.5,88.5,88.49,88.49,200.0,73.3527,73.3527,73.3444,73.3444,200.0
2021-06-02 13:25:00,88.47,88.49,88.25,88.34,600.0,73.3278,73.3444,73.1454,73.22,600.0
2021-06-02 13:30:00,88.29,88.29,87.76,87.76,1000.0,73.1786,73.1786,72.7393,72.7393,1000.0
2021-06-02 13:35:00,87.69,87.83,87.69,87.82,300.0,72.6813,72.7973,72.6813,72.789,300.0
2021-06-02 13:40:00,87.5,87.51,87.48,87.51,700.0,72.5238,72.5321,72.5072,72.5321,700.0
2021-06-02 13:45:00,87.26,87.26,87.09,87.09,1942.0,72.3249,72.3249,72.184,72.184,1942.0
2021-06-02 13:50:00,87.07,87.24,87.05,87.24,600.0,72.1674,72.3083,72.1508,72.3083,600.0
2021-06-02 13:55:00,87.31,87.31,87.07,87.07,600.0,72.3663,72.3663,72.1674,72.1674,600.0
2021-06-02 14:00:00,87.27,87.52,87.27,87.47,900.0,72.3332,72.5404,72.3332,72.499,900.0
2021-06-02 14:05:00,87.44,87.44,87.22,87.22,700.0,72.4741,72.4741,72.2917,72.2917,700.0
2021-06-02 14:10:00,87.15,87.17,86.94,87.02,2001.0,72.2337,72.2503,72.0597,72.126,2001.0
2021-06-02 14:15:00,87.15,87.15,87.09,87.09,446.0,72.2337,72.2337,72.184,72.184,446.0
2021-06-02 14:20:00,87.18,87.23,87.18,87.23,200.0,72.2586,72.3,72.2586,72.3,200.0
2021-06-02 14:25:00,87.26,87.33,87.26,87.32,500.0,72.3249,72.3829,72.3249,72.3746,500.0
2021-06-02 14:30:00,87.39,87.6,87.39,87.53,400.0,72.4326,72.6067,72.4326,72.5487,400.0
2021-06-02 14:35:00,87.63,87.63,87.52,87.54,1172.0,72.6316,72.6316,72.5404,72.557,1172.0
2021-06-02 14:40:00,87.55,87.55,87.43,87.43,1000.0,72.5653,72.5653,72.4658,72.4658,1000.0
2021-06-02 14:45:00,87.56,87.74,87.55,87.74,600.0,72.5735,72.7227,72.5653,72.7227,600.0
2021-06-02 14:50:00,87.74,87.74,87.49,87.49,1300.0,72.7227,72.7227,72.5155,72.5155,1300.0
2021-06-02 14:55:00,87.5,87.58,87.41,87.58,1204.0,72.5238,72.5901,72.4492,72.5901,1204.0
2021-06-02 15:00:00,87.62,87.62,87.27,87.35,1200.0,72.6233,72.6233,72.3332,72.3995,1200.0
2021-06-02 15:05:00,87.39,87.46,87.36,87.36,1095.0,72.4326,72.4907,72.4078,72.4078,1095.0
2021-06-02 15:10:00,87.45,87.52,87.39,87.46,1000.0,72.4824,72.5404,72.4326,72.4907,1000.0
2021-06-02 15:15:00,87.46,87.46,87.21,87.31,2015.0,72.4907,72.4907,72.2835,72.3663,2015.0
2021-06-02 15:20:00,87.26,87.27,86.98,86.98,1100.0,72.3249,72.3332,72.0928,72.0928,1100.0
2021-06-02 15:25:00,87.01,87.09,86.87,87.09,1900.0,72.1177,72.184,72.0016,72.184,1900.0
2021-06-02 15:30:00,87.05,87.05,86.76,86.79,2505.0,72.1508,72.1508,71.9105,71.9353,2505.0
2021-06-02 15:35:00,87.05,87.05,86.97,86.97,500.0,72.1508,72.1508,72.0845,72.0845,500.0
2021-06-02 15:40:00,86.85,86.85,86.61,86.62,1200.0,71.9851,71.9851,71.7861,71.7944,1200.0
2021-06-02 15:45:00,86.59,86.59,86.43,86.44,1254.0,71.7696,71.7696,71.637,71.6452,1254.0
2021-06-02 15:50:00,86.43,86.66,86.27,86.29,4540.0,71.637,71.8276,71.5043,71.5209,4540.0
2021-06-02 15:55:00,86.31,86.54,86.31,86.45,3681.0,71.5375,71.7281,71.5375,71.6535,3681.0
2021-06-03 09:30:00,85.49,85.5,84.86,85.19,1320.0,70.8578,70.8661,70.3357,70.6092,1320.0
2021-06-03 09:35:00,85.13,85.42,85.0,85.0,1624.0,70.5595,70.7998,70.4517,70.4517,1624.0
2021-06-03 09:40:00,85.27,85.69,85.25,85.25,1000.0,70.6755,71.0236,70.6589,70.6589,1000.0
2021-06-03 09:45:00,85.33,85.37,85.05,85.15,22800.0,70.7252,70.7584,70.4931,70.576,22800.0
2021-06-03 09:50:00,85.19,85.25,84.65,85.25,3230.0,70.6092,70.6589,70.1616,70.6589,3230.0
2021-06-03 09:55:00,85.3,86.26,85.22,86.26,2333.0,70.7004,71.496,70.6341,71.496,2333.0
2021-06-03 10:00:00,86.21,86.89,86.17,86.89,1300.0,71.4546,72.0182,71.4215,72.0182,1300.0
2021-06-03 10:05:00,86.96,87.11,86.94,86.95,400.0,72.0762,72.2006,72.0597,72.068,400.0
2021-06-03 10:10:00,86.66,86.66,86.66,86.66,100.0,71.8276,71.8276,71.8276,71.8276,100.0
2021-06-03 10:15:00,86.67,86.67,86.4,86.4,820.0,71.8359,71.8359,71.6121,71.6121,820.0
2021-06-03 10:20:00,86.19,86.45,86.19,86.43,32470.0,71.438,71.6535,71.438,71.637,32470.0
2021-06-03 10:25:00,86.37,86.5,86.28,86.46,2394.0,71.5872,71.695,71.5126,71.6618,2394.0
2021-06-03 10:30:00,86.42,86.7,86.42,86.64,2300.0,71.6287,71.8607,71.6287,71.811,2300.0
2021-06-03 10:35:00,86.47,86.5,86.47,86.5,700.0,71.6701,71.695,71.6701,71.695,700.0
2021-06-03 10:40:00,86.51,86.65,86.42,86.65,1471.0,71.7033,71.8193,71.6287,71.8193,1471.0
2021-06-03 10:45:00,86.63,86.85,86.63,86.73,1659.0,71.8027,71.9851,71.8027,71.8856,1659.0
2021-06-03 10:50:00,86.73,86.86,86.55,86.86,1700.0,71.8856,71.9934,71.7364,71.9934,1700.0
2021-06-03 10:55:00,86.84,86.84,86.44,86.44,2339.0,71.9768,71.9768,71.6452,71.6452,2339.0
2021-06-03 11:00:00,86.59,86.67,86.49,86.49,1200.0,71.7696,71.8359,71.6867,71.6867,1200.0
2021-06-03 11:05:00,86.36,86.62,86.36,86.62,800.0,71.5789,71.7944,71.5789,71.7944,800.0
2021-06-03 11:10:00,86.74,86.81,86.65,86.65,800.0,71.8939,71.9519,71.8193,71.8193,800.0
2021-06-03 11:15:00,86.66,86.7,86.55,86.68,500.0,71.8276,71.8607,71.7364,71.8442,500.0
2021-06-03 11:20:00,86.69,86.82,86.56,86.82,1700.0,71.8525,71.9602,71.7447,71.9602,1700.0
2021-06-03 11:25:00,86.83,86.83,86.52,86.52,800.0,71.9685,71.9685,71.7115,71.7115,800.0
2021-06-03 11:30:00,86.38,86.43,85.86,85.86,1431.0,71.5955,71.637,71.1645,71.1645,1431.0
2021-06-03 11:35:00,85.83,85.9,85.68,85.84,1300.0,71.1396,71.1977,71.0153,71.1479,1300.0
2021-06-03 11:40:00,86.21,86.35,86.21,86.35,800.0,71.4546,71.5706,71.4546,71.5706,800.0
2021-06-03 11:45:00,86.39,86.53,86.32,86.35,900.0,71.6038,71.7198,71.5458,71.5706,900.0
2021-06-03 11:50:00,86.32,86.36,86.32,86.36,200.0,71.5458,71.5789,71.5458,71.5789,200.0
2021-06-03 11:55:00,86.44,86.65,86.43,86.65,600.0,71.6452,71.8193,71.637,71.8193,600.0
2021-06-03 12:00:00,86.64,86.72,86.64,86.71,700.0,71.811,71.8773,71.811,71.869,700.0
2021-06-03 12:05:00,86.65,86.69,86.65,86.69,300.0,71.8193,71.8525,71.8193,71.8525,300.0
2021-06-03 12:10:00,86.74,86.9,86.74,86.86,600.0,71.8939,72.0265,71.8939,71.9934,600.0
2021-06-03 12:15:00,86.95,86.95,86.87,86.87,570.0,72.068,72.068,72.0016,72.0016,570.0
2021-06-03 12:20:00,86.88,86.96,86.87,86.96,600.0,72.0099,72.0762,72.0016,72.0762,600.0
2021-06-03 12:25:00,87.02,87.1,86.98,87.08,600.0,72.126,72.1923,72.0928,72.1757,600.0
2021-06-03 12:30:00,87.07,87.07,86.8,86.8,600.0,72.1674,72.1674,71.9436,71.9436,600.0
2021-06-03 12:35:00,86.77,86.92,86.75,86.9,897.0,71.9188,72.0431,71.9022,72.0265,897.0
2021-06-03 12:40:00,86.87,86.87,86.87,86.87,200.0,72.0016,72.0016,72.0016,72.0016,200.0
2021-06-03 12:45:00,86.9,86.91,86.8,86.8,500.0,72.0265,72.0348,71.9436,71.9436,500.0
2021-06-03 12:50:00,86.74,86.83,86.73,86.83,700.0,71.8939,71.9685,71.8856,71.9685,700.0
2021-06-03 12:55:00,86.9,86.95,86.88,86.95,300.0,72.0265,72.068,72.0099,72.068,300.0
2021-06-03 13:00:00,86.94,86.97,86.89,86.95,800.0,72.0597,72.0845,72.0182,72.068,800.0
2021-06-03 13:05:00,86.92,86.92,86.92,86.92,100.0,72.0431,72.0431,72.0431,72.0431,100.0
2021-06-03 13:10:00,86.91,87.2,86.91,87.06,1482.0,72.0348,72.2752,72.0348,72.1591,1482.0
2021-06-03 13:15:00,87.18,87.18,87.18,87.18,200.0,72.2586,72.2586,72.2586,72.2586,200.0
2021-06-03 13:20:00,87.17,87.2,87.17,87.2,200.0,72.2503,72.2752,72.2503,72.2752,200.0
2021-06-03 13:25:00,87.2,87.23,87.16,87.23,400.0,72.2752,72.3,72.242,72.3,400.0
2021-06-03 13:30:00,87.15,87.15,87.12,87.12,400.0,72.2337,72.2337,72.2089,72.2089,400.0
2021-06-03 13:35:00,87.22,87.22,87.07,87.07,300.0,72.2917,72.2917,72.1674,72.1674,300.0
2021-06-03 13:40:00,87.1,87.27,87.1,87.23,300.0,72.1923,72.3332,72.1923,72.3,300.0
2021-06-03 13:45:00,87.15,87.29,87.15,87.26,300.0,72.2337,72.3498,72.2337,72.3249,300.0
2021-06-03 13:50:00,87.11,87.21,87.11,87.17,1094.0,72.2006,72.2835,72.2006,72.2503,1094.0
2021-06-03 13:55:00,87.22,87.4,87.21,87.4,300.0,72.2917,72.4409,72.2835,72.4409,300.0
2021-06-03 14:00:00,87.28,87.28,87.28,87.28,100.0,72.3415,72.3415,72.3415,72.3415,100.0
2021-06-03 14:05:00,87.36,87.43,87.36,87.43,200.0,72.4078,72.4658,72.4078,72.4658,200.0
2021-06-03 14:10:00,87.48,87.52,87.33,87.33,400.0,72.5072,72.5404,72.3829,72.3829,400.0
2021-06-03 14:15:00,87.23,87.23,87.21,87.21,200.0,72.3,72.3,72.2835,72.2835,200.0
2021-06-03 14:20:00,87.15,87.17,87.09,87.09,600.0,72.2337,72.2503,72.184,72.184,600.0
2021-06-03 14:25:00,87.09,87.11,86.98,86.98,500.0,72.184,72.2006,72.0928,72.0928,500.0
2021-06-03 14:30:00,86.97,87.01,86.97,87.01,300.0,72.0845,72.1177,72.0845,72.1177,300.0
2021-06-03 14:35:00,86.93,86.93,86.64,86.68,800.0,72.0514,72.0514,71.811,71.8442,800.0
2021-06-03 14:40:00,86.63,86.68,86.56,86.68,800.0,71.8027,71.8442,71.7447,71.8442,800.0
2021-06-03 14:45:00,86.64,86.64,86.5,86.57,734.0,71.811,71.811,71.695,71.753,734.0
2021-06-03 14:50:00,86.49,86.51,86.44,86.5,1199.0,71.6867,71.7033,71.6452,71.695,1199.0
2021-06-03 14:55:00,86.45,86.45,86.23,86.23,1300.0,71.6535,71.6535,71.4712,71.4712,1300.0
2021-06-03 15:00:00,86.13,86.13,85.98,85.98,1200.0,71.3883,71.3883,71.264,71.264,1200.0
2021-06-03 15:05:00,86.0,86.06,86.0,86.06,300.0,71.2806,71.3303,71.2806,71.3303,300.0
2021-06-03 15:10:00,86.01,86.01,85.93,85.95,600.0,71.2888,71.2888,71.2225,71.2391,600.0
2021-06-03 15:15:00,86.08,86.55,86.08,86.53,2200.0,71.3469,71.7364,71.3469,71.7198,2200.0
2021-06-03 15:20:00,86.44,86.45,86.33,86.33,900.0,71.6452,71.6535,71.5541,71.5541,900.0
2021-06-03 15:25:00,86.39,86.39,86.27,86.39,1000.0,71.6038,71.6038,71.5043,71.6038,1000.0
2021-06-03 15:30:00,86.44,86.64,86.44,86.64,1200.0,71.6452,71.811,71.6452,71.811,1200.0
2021-06-03 15:35:00,86.61,86.69,86.54,86.57,1000.0,71.7861,71.8525,71.7281,71.753,1000.0
2021-06-03 15:40:00,86.57,86.66,86.57,86.66,600.0,71.753,71.8276,71.753,71.8276,600.0
2021-06-03 15:45:00,86.68,86.68,86.4,86.4,5577.0,71.8442,71.8442,71.6121,71.6121,5577.0
2021-06-03 15:50:00,86.25,86.44,86.25,86.37,4348.0,71.4878,71.6452,71.4878,71.5872,4348.0
2021-06-03 15:55:00,86.41,86.57,86.22,86.57,5350.0,71.6204,71.753,71.4629,71.753,5350.0
2021-06-04 09:30:00,87.33,87.77,86.71,86.71,2896.0,72.3829,72.7476,71.869,71.869,2896.0
2021-06-04 09:35:00,86.82,86.87,86.24,86.67,3343.0,71.9602,72.0016,71.4795,71.8359,3343.0
2021-06-04 09:40:00,86.69,86.69,86.23,86.34,4550.0,71.8525,71.8525,71.4712,71.5624,4550.0
2021-06-04 09:45:00,86.49,86.53,86.25,86.26,3593.0,71.6867,71.7198,71.4878,71.496,3593.0
2021-06-04 09:50:00,86.08,86.2,86.0,86.08,1737.0,71.3469,71.4463,71.2806,71.3469,1737.0
2021-06-04 09:55:00,86.04,86.05,85.62,85.75,1600.0,71.3137,71.322,70.9656,71.0733,1600.0
2021-06-04 10:00:00,85.55,85.72,85.2,85.2,2300.0,70.9076,71.0485,70.6175,70.6175,2300.0
2021-06-04 10:05:00,85.18,85.47,85.18,85.47,1185.0,70.6009,70.8413,70.6009,70.8413,1185.0
2021-06-04 10:10:00,85.24,85.27,84.75,84.75,2098.0,70.6506,70.6755,70.2445,70.2445,2098.0
2021-06-04 10:15:00,84.75,84.75,84.53,84.62,1300.0,70.2445,70.2445,70.0622,70.1367,1300.0
2021-06-04 10:20:00,84.79,85.03,84.79,85.01,600.0,70.2776,70.4766,70.2776,70.46,600.0
2021-06-04 10:25:00,85.34,85.34,85.15,85.15,600.0,70.7335,70.7335,70.576,70.576,600.0
2021-06-04 10:30:00,85.34,85.53,85.25,85.49,1422.0,70.7335,70.891,70.6589,70.8578,1422.0
2021-06-04 10:35:00,85.4,85.51,85.32,85.32,500.0,70.7832,70.8744,70.7169,70.7169,500.0
2021-06-04 10:40:00,85.24,85.24,84.66,84.74,800.0,70.6506,70.6506,70.1699,70.2362,800.0
2021-06-04 10:45:00,84.48,84.86,84.43,84.86,1457.0,70.0207,70.3357,69.9793,70.3357,1457.0
2021-06-04 10:50:00,84.68,84.69,84.5,84.5,1000.0,70.1865,70.1948,70.0373,70.0373,1000.0
2021-06-04 10:55:00,84.43,84.5,84.21,84.21,1152.0,69.9793,70.0373,69.7969,69.7969,1152.0
2021-06-04 11:00:00,84.15,84.33,84.05,84.05,2103.0,69.7472,69.8964,69.6643,69.6643,2103.0
2021-06-04 11:05:00,84.11,84.34,84.11,84.34,900.0,69.714,69.9047,69.714,69.9047,900.0
2021-06-04 11:10:00,84.4,84.52,84.33,84.33,1012.0,69.9544,70.0539,69.8964,69.8964,1012.0
2021-06-04 11:15:00,84.48,84.5,84.34,84.34,400.0,70.0207,70.0373,69.9047,69.9047,400.0
2021-06-04 11:20:00,84.21,84.49,84.21,84.49,775.0,69.7969,70.029,69.7969,70.029,775.0
2021-06-04 11:25:00,84.2,84.35,84.16,84.35,1708.0,69.7886,69.913,69.7555,69.913,1708.0
2021-06-04 11:30:00,84.36,84.36,84.05,84.11,2355.0,69.9212,69.9212,69.6643,69.714,2355.0
2021-06-04 11:35:00,84.19,84.3,84.19,84.3,459.0,69.7803,69.8715,69.7803,69.8715,459.0
2021-06-04 11:40:00,84.18,84.26,84.13,84.22,800.0,69.7721,69.8384,69.7306,69.8052,800.0
2021-06-04 11:45:00,84.26,84.29,84.26,84.29,400.0,69.8384,69.8632,69.8384,69.8632,400.0
2021-06-04 11:50:00,84.28,84.28,84.21,84.21,839.0,69.8549,69.8549,69.7969,69.7969,839.0
2021-06-04 11:55:00,84.27,84.28,84.27,84.28,600.0,69.8467,69.8549,69.8467,69.8549,600.0
2021-06-04 12:00:00,84.25,84.31,84.24,84.29,400.0,69.8301,69.8798,69.8218,69.8632,400.0
2021-06-04 12:05:00,84.31,84.31,84.3,84.3,300.0,69.8798,69.8798,69.8715,69.8715,300.0
2021-06-04 12:10:00,84.46,84.6,84.46,84.48,2200.0,70.0041,70.1202,70.0041,70.0207,2200.0
2021-06-04 12:15:00,84.51,84.51,84.43,84.46,500.0,70.0456,70.0456,69.9793,70.0041,500.0
2021-06-04 12:20:00,84.32,84.47,84.32,84.47,725.0,69.8881,70.0124,69.8881,70.0124,725.0
2021-06-04 12:25:00,84.45,84.5,84.45,84.5,931.0,69.9958,70.0373,69.9958,70.0373,931.0
2021-06-04 12:30:00,84.53,84.53,84.43,84.47,1500.0,70.0622,70.0622,69.9793,70.0124,1500.0
2021-06-04 12:35:00,84.56,84.56,84.46,84.46,413.0,70.087,70.087,70.0041,70.0041,413.0
2021-06-04 12:40:00,84.54,84.76,84.54,84.76,600.0,70.0704,70.2528,70.0704,70.2528,600.0
2021-06-04 12:45:00,84.9,85.04,84.9,85.04,300.0,70.3688,70.4849,70.3688,70.4849,300.0
2021-06-04 12:50:00,85.04,85.28,85.04,85.28,1357.0,70.4849,70.6838,70.4849,70.6838,1357.0
2021-06-04 12:55:00,85.3,85.51,85.3,85.51,1153.0,70.7004,70.8744,70.7004,70.8744,1153.0
2021-06-04 13:00:00,85.51,85.52,85.32,85.35,1600.0,70.8744,70.8827,70.7169,70.7418,1600.0
2021-06-04 13:05:00,85.26,85.28,85.26,85.28,300.0,70.6672,70.6838,70.6672,70.6838,300.0
2021-06-04 13:10:00,85.37,85.39,85.33,85.33,1100.0,70.7584,70.775,70.7252,70.7252,1100.0
2021-06-04 13:15:00,85.38,85.38,85.27,85.27,1100.0,70.7667,70.7667,70.6755,70.6755,1100.0
2021-06-04 13:20:00,85.31,85.36,85.28,85.36,1857.0,70.7086,70.7501,70.6838,70.7501,1857.0
2021-06-04 13:25:00,85.44,85.52,85.44,85.45,700.0,70.8164,70.8827,70.8164,70.8247,700.0
2021-06-04 13:30:00,85.41,85.47,85.38,85.47,600.0,70.7915,70.8413,70.7667,70.8413,600.0
2021-06-04 13:35:00,85.36,85.48,85.36,85.44,2389.0,70.7501,70.8496,70.7501,70.8164,2389.0
2021-06-04 13:40:00,85.45,85.5,85.35,85.35,1300.0,70.8247,70.8661,70.7418,70.7418,1300.0
2021-06-04 13:45:00,85.39,85.39,85.18,85.18,2515.0,70.775,70.775,70.6009,70.6009,2515.0
2021-06-04 13:50:00,85.22,85.27,85.19,85.19,2316.0,70.6341,70.6755,70.6092,70.6092,2316.0
2021-06-04 13:55:00,85.27,85.32,85.23,85.27,4570.0,70.6755,70.7169,70.6423,70.6755,4570.0
2021-06-04 14:00:00,85.29,85.29,85.05,85.11,3100.0,70.6921,70.6921,70.4931,70.5429,3100.0
2021-06-04 14:05:00,85.02,85.17,85.0,85.17,500.0,70.4683,70.5926,70.4517,70.5926,500.0
2021-06-04 14:10:00,85.14,85.14,84.99,85.02,1350.0,70.5677,70.5677,70.4434,70.4683,1350.0
2021-06-04 14:15:00,84.91,85.0,84.88,84.99,500.0,70.3771,70.4517,70.3522,70.4434,500.0
2021-06-04 14:20:00,84.96,85.09,84.96,85.09,400.0,70.4186,70.5263,70.4186,70.5263,400.0
2021-06-04 14:25:00,85.21,85.27,85.21,85.26,500.0,70.6258,70.6755,70.6258,70.6672,500.0
2021-06-04 14:30:00,85.17,85.17,85.17,85.17,100.0,70.5926,70.5926,70.5926,70.5926,100.0
2021-06-04 14:35:00,85.25,85.25,85.21,85.21,200.0,70.6589,70.6589,70.6258,70.6258,200.0
2021-06-04 14:40:00,85.18,85.18,85.16,85.16,300.0,70.6009,70.6009,70.5843,70.5843,300.0
2021-06-04 14:45:00,85.16,85.36,85.16,85.31,988.0,70.5843,70.7501,70.5843,70.7086,988.0
2021-06-04 14:50:00,85.36,85.46,85.32,85.32,640.0,70.7501,70.833,70.7169,70.7169,640.0
2021-06-04 14:55:00,85.27,85.27,85.12,85.13,2013.0,70.6755,70.6755,70.5512,70.5595,2013.0
2021-06-04 15:00:00,85.13,85.17,85.13,85.17,2600.0,70.5595,70.5926,70.5595,70.5926,2600.0
2021-06-04 15:05:00,85.09,85.09,85.04,85.04,500.0,70.5263,70.5263,70.4849,70.4849,500.0
2021-06-04 15:10:00,85.01,85.03,84.91,85.0,900.0,70.46,70.4766,70.3771,70.4517,900.0
2021-06-04 15:15:00,84.99,85.07,84.99,85.07,2897.0,70.4434,70.5097,70.4434,70.5097,2897.0
2021-06-04 15:20:00,85.18,85.55,85.11,85.54,2400.0,70.6009,70.9076,70.5429,70.8993,2400.0
2021-06-04 15:25:00,85.51,85.79,85.51,85.79,1500.0,70.8744,71.1065,70.8744,71.1065,1500.0
2021-06-04 15:30:00,85.82,86.03,85.82,85.96,902.0,71.1314,71.3054,71.1314,71.2474,902.0
2021-06-04 15:35:00,85.89,86.0,85.88,85.98,1100.0,71.1894,71.2806,71.1811,71.264,1100.0
2021-06-04 15:40:00,86.0,86.06,85.81,85.91,2000.0,71.2806,71.3303,71.1231,71.206,2000.0
2021-06-04 15:45:00,85.87,86.0,85.87,85.94,2683.0,71.1728,71.2806,71.1728,71.2308,2683.0
2021-06-04 15:50:00,85.94,86.02,85.84,85.89,6278.0,71.2308,71.2971,71.1479,71.1894,6278.0
2021-06-04 15:55:00,85.81,85.97,85.69,85.97,6204.0,71.1231,71.2557,71.0236,71.2557,6204.0
2021-06-07 09:30:00,86.13,86.56,86.13,86.4,600.0,71.3883,71.7447,71.3883,71.6121,600.0
2021-06-07 09:35:00,85.97,85.97,85.95,85.95,200.0,71.2557,71.2557,71.2391,71.2391,200.0
2021-06-07 09:40:00,86.5,86.69,86.39,86.69,1350.0,71.695,71.8525,71.6038,71.8525,1350.0
2021-06-07 09:45:00,86.6,86.69,86.6,86.69,200.0,71.7779,71.8525,71.7779,71.8525,200.0
2021-06-07 09:50:00,86.75,86.75,86.43,86.43,600.0,71.9022,71.9022,71.637,71.637,600.0
2021-06-07 09:55:00,86.43,86.43,86.43,86.43,0.0,71.637,71.637,71.637,71.637,0.0
2021-06-07 10:00:00,86.5,86.5,86.23,86.23,500.0,71.695,71.695,71.4712,71.4712,500.0
2021-06-07 10:05:00,86.45,86.51,86.45,86.51,200.0,71.6535,71.7033,71.6535,71.7033,200.0
2021-06-07 10:10:00,86.51,86.51,86.51,86.51,100.0,71.7033,71.7033,71.7033,71.7033,100.0
2021-06-07 10:15:00,86.67,86.68,86.58,86.58,300.0,71.8359,71.8442,71.7613,71.7613,300.0
2021-06-07 10:20:00,86.37,86.37,86.36,86.36,200.0,71.5872,71.5872,71.5789,71.5789,200.0
2021-06-07 10:25:00,86.24,86.55,86.24,86.45,700.0,71.4795,71.7364,71.4795,71.6535,700.0
2021-06-07 10:30:00,86.45,86.48,86.38,86.44,1300.0,71.6535,71.6784,71.5955,71.6452,1300.0
2021-06-07 10:35:00,86.47,86.75,86.41,86.63,800.0,71.6701,71.9022,71.6204,71.8027,800.0
2021-06-07 10:40:00,86.57,86.65,86.57,86.65,850.0,71.753,71.8193,71.753,71.8193,850.0
2021-06-07 10:45:00,86.64,86.68,86.64,86.64,700.0,71.811,71.8442,71.811,71.811,700.0
2021-06-07 10:50:00,86.69,86.88,86.69,86.76,1100.0,71.8525,72.0099,71.8525,71.9105,1100.0
2021-06-07 10:55:00,86.83,86.9,86.81,86.82,1000.0,71.9685,72.0265,71.9519,71.9602,1000.0
2021-06-07 11:00:00,87.03,87.03,86.76,86.76,800.0,72.1343,72.1343,71.9105,71.9105,800.0
2021-06-07 11:05:00,86.96,86.97,86.79,86.86,677.0,72.0762,72.0845,71.9353,71.9934,677.0
2021-06-07 11:10:00,86.88,86.88,86.77,86.77,300.0,72.0099,72.0099,71.9188,71.9188,300.0
2021-06-07 11:15:00,86.89,86.94,86.81,86.83,500.0,72.0182,72.0597,71.9519,71.9685,500.0
2021-06-07 11:20:00,86.89,86.92,86.79,86.86,700.0,72.0182,72.0431,71.9353,71.9934,700.0
2021-06-07 11:25:00,86.87,86.87,86.72,86.72,600.0,72.0016,72.0016,71.8773,71.8773,600.0
2021-06-07 11:30:00,86.88,87.13,86.87,87.13,700.0,72.0099,72.2171,72.0016,72.2171,700.0
2021-06-07 11:35:00,87.1,87.1,86.93,87.02,400.0,72.1923,72.1923,72.0514,72.126,400.0
2021-06-07 11:40:00,87.05,87.19,87.05,87.19,536.0,72.1508,72.2669,72.1508,72.2669,536.0
2021-06-07 11:45:00,87.15,87.25,87.13,87.13,700.0,72.2337,72.3166,72.2171,72.2171,700.0
2021-06-07 11:50:00,87.07,87.13,87.06,87.06,300.0,72.1674,72.2171,72.1591,72.1591,300.0
2021-06-07 11:55:00,87.24,87.24,87.15,87.15,569.0,72.3083,72.3083,72.2337,72.2337,569.0
2021-06-07 12:00:00,87.15,87.25,87.1,87.25,967.0,72.2337,72.3166,72.1923,72.3166,967.0
2021-06-07 12:05:00,87.27,87.3,87.25,87.29,1108.0,72.3332,72.358,72.3166,72.3498,1108.0
2021-06-07 12:10:00,87.34,87.43,87.28,87.43,900.0,72.3912,72.4658,72.3415,72.4658,900.0
2021-06-07 12:15:00,87.38,87.47,87.38,87.47,400.0,72.4244,72.499,72.4244,72.499,400.0
2021-06-07 12:20:00,87.5,87.53,87.5,87.51,1361.0,72.5238,72.5487,72.5238,72.5321,1361.0
2021-06-07 12:25:00,87.58,87.58,87.52,87.52,300.0,72.5901,72.5901,72.5404,72.5404,300.0
2021-06-07 12:30:00,87.52,87.52,87.45,87.5,1000.0,72.5404,72.5404,72.4824,72.5238,1000.0
2021-06-07 12:35:00,87.48,87.52,87.48,87.52,400.0,72.5072,72.5404,72.5072,72.5404,400.0
2021-06-07 12:40:00,87.58,87.62,87.58,87.6,800.0,72.5901,72.6233,72.5901,72.6067,800.0
2021-06-07 12:45:00,87.67,87.7,87.67,87.69,400.0,72.6647,72.6896,72.6647,72.6813,400.0
2021-06-07 12:50:00,87.73,87.74,87.73,87.74,200.0,72.7144,72.7227,72.7144,72.7227,200.0
2021-06-07 12:55:00,87.77,87.8,87.77,87.8,300.0,72.7476,72.7725,72.7476,72.7725,300.0
2021-06-07 13:00:00,87.7,87.7,87.61,87.61,600.0,72.6896,72.6896,72.615,72.615,600.0
2021-06-07 13:05:00,87.51,87.51,87.47,87.47,400.0,72.5321,72.5321,72.499,72.499,400.0
2021-06-07 13:10:00,87.59,87.62,87.51,87.51,700.0,72.5984,72.6233,72.5321,72.5321,700.0
2021-06-07 13:15:00,87.5,87.5,87.44,87.44,400.0,72.5238,72.5238,72.4741,72.4741,400.0
2021-06-07 13:20:00,87.54,87.54,87.4,87.4,500.0,72.557,72.557,72.4409,72.4409,500.0
2021-06-07 13:25:00,87.35,87.46,87.35,87.43,1000.0,72.3995,72.4907,72.3995,72.4658,1000.0
2021-06-07 13:30:00,87.45,87.45,87.45,87.45,100.0,72.4824,72.4824,72.4824,72.4824,100.0
2021-06-07 13:35:00,87.56,87.56,87.43,87.43,600.0,72.5735,72.5735,72.4658,72.4658,600.0
2021-06-07 13:40:00,87.43,87.44,87.4,87.44,600.0,72.4658,72.4741,72.4409,72.4741,600.0
2021-06-07 13:45:00,87.53,87.85,87.52,87.85,900.0,72.5487,72.8139,72.5404,72.8139,900.0
2021-06-07 13:50:00,87.77,87.77,87.77,87.77,300.0,72.7476,72.7476,72.7476,72.7476,300.0
2021-06-07 13:55:00,87.74,87.74,87.71,87.71,500.0,72.7227,72.7227,72.6979,72.6979,500.0
2021-06-07 14:00:00,87.61,87.7,87.61,87.7,300.0,72.615,72.6896,72.615,72.6896,300.0
2021-06-07 14:05:00,87.71,87.71,87.62,87.67,600.0,72.6979,72.6979,72.6233,72.6647,600.0
2021-06-07 14:10:00,87.74,87.76,87.74,87.76,219.0,72.7227,72.7393,72.7227,72.7393,219.0
2021-06-07 14:15:00,87.77,87.8,87.75,87.8,600.0,72.7476,72.7725,72.731,72.7725,600.0
2021-06-07 14:20:00,87.81,87.81,87.7,87.7,700.0,72.7808,72.7808,72.6896,72.6896,700.0
2021-06-07 14:25:00,87.66,87.67,87.63,87.67,600.0,72.6564,72.6647,72.6316,72.6647,600.0
2021-06-07 14:30:00,87.69,87.69,87.64,87.64,300.0,72.6813,72.6813,72.6399,72.6399,300.0
2021-06-07 14:35:00,87.6,87.68,87.6,87.62,800.0,72.6067,72.673,72.6067,72.6233,800.0
2021-06-07 14:40:00,87.58,87.58,87.53,87.53,1000.0,72.5901,72.5901,72.5487,72.5487,1000.0
2021-06-07 14:45:00,87.45,87.54,87.45,87.54,500.0,72.4824,72.557,72.4824,72.557,500.0
2021-06-07 14:50:00,87.51,87.56,87.5,87.5,900.0,72.5321,72.5735,72.5238,72.5238,900.0
2021-06-07 14:55:00,87.53,87.53,87.4,87.4,696.0,72.5487,72.5487,72.4409,72.4409,696.0
2021-06-07 15:00:00,87.41,87.41,87.26,87.26,471.0,72.4492,72.4492,72.3249,72.3249,471.0
2021-06-07 15:05:00,87.1,87.1,87.05,87.1,600.0,72.1923,72.1923,72.1508,72.1923,600.0
2021-06-07 15:10:00,87.09,87.1,86.97,87.07,1002.0,72.184,72.1923,72.0845,72.1674,1002.0
2021-06-07 15:15:00,87.1,87.24,87.1,87.24,2233.0,72.1923,72.3083,72.1923,72.3083,2233.0
2021-06-07 15:20:00,87.19,87.19,87.11,87.11,539.0,72.2669,72.2669,72.2006,72.2006,539.0
2021-06-07 15:25:00,87.13,87.13,87.1,87.1,307.0,72.2171,72.2171,72.1923,72.1923,307.0
2021-06-07 15:30:00,87.06,87.17,87.04,87.04,1231.0,72.1591,72.2503,72.1425,72.1425,1231.0
2021-06-07 15:35:00,87.0,87.05,86.98,87.0,1000.0,72.1094,72.1508,72.0928,72.1094,1000.0
2021-06-07 15:40:00,87.09,87.11,87.09,87.11,400.0,72.184,72.2006,72.184,72.2006,400.0
2021-06-07 15:45:00,87.05,87.1,87.03,87.03,1662.0,72.1508,72.1923,72.1343,72.1343,1662.0
2021-06-07 15:50:00,87.06,87.14,87.05,87.12,2010.0,72.1591,72.2254,72.1508,72.2089,2010.0
2021-06-07 15:55:00,87.08,87.2,87.03,87.15,3419.0,72.1757,72.2752,72.1343,72.2337,3419.0
2021-06-08 09:30:00,86.48,86.58,86.26,86.33,1668.0,71.6784,71.7613,71.496,71.5541,1668.0
2021-06-08 09:35:00,86.16,86.16,85.3,85.3,3597.0,71.4132,71.4132,70.7004,70.7004,3597.0
2021-06-08 09:40:00,85.4,86.16,85.4,86.16,1271.0,70.7832,71.4132,70.7832,71.4132,1271.0
2021-06-08 09:45:00,86.16,86.16,86.13,86.13,500.0,71.4132,71.4132,71.3883,71.3883,500.0
2021-06-08 09:50:00,85.54,85.61,85.54,85.61,250.0,70.8993,70.9573,70.8993,70.9573,250.0
2021-06-08 09:55:00,85.38,85.69,85.38,85.66,815.0,70.7667,71.0236,70.7667,70.9987,815.0
2021-06-08 10:00:00,86.11,86.7,86.11,86.7,22919.0,71.3717,71.8607,71.3717,71.8607,22919.0
2021-06-08 10:05:00,86.84,87.07,86.67,86.9,1300.0,71.9768,72.1674,71.8359,72.0265,1300.0
2021-06-08 10:10:00,86.98,87.61,86.98,87.56,1887.0,72.0928,72.615,72.0928,72.5735,1887.0
2021-06-08 10:15:00,87.48,88.16,87.48,88.14,2590.0,72.5072,73.0709,72.5072,73.0543,2590.0
2021-06-08 10:20:00,88.1,88.23,87.9,88.23,1827.0,73.0211,73.1289,72.8554,73.1289,1827.0
2021-06-08 10:25:00,88.28,89.15,88.28,89.07,18609.0,73.1703,73.8914,73.1703,73.8251,18609.0
2021-06-08 10:30:00,89.15,89.32,89.02,89.17,13194.0,73.8914,74.0323,73.7837,73.908,13194.0
2021-06-08 10:35:00,89.3,89.3,88.91,89.08,2250.0,74.0157,74.0157,73.6925,73.8334,2250.0
2021-06-08 10:40:00,89.17,89.17,89.01,89.09,700.0,73.908,73.908,73.7754,73.8417,700.0
2021-06-08 10:45:00,89.37,89.38,89.27,89.27,1249.0,74.0738,74.082,73.9909,73.9909,1249.0
2021-06-08 10:50:00,89.22,89.22,89.21,89.21,300.0,73.9494,73.9494,73.9411,73.9411,300.0
2021-06-08 10:55:00,89.21,89.26,89.13,89.23,952.0,73.9411,73.9826,73.8748,73.9577,952.0
2021-06-08 11:00:00,89.21,89.38,89.21,89.37,727.0,73.9411,74.082,73.9411,74.0738,727.0
2021-06-08 11:05:00,89.49,89.71,89.41,89.67,5714.0,74.1732,74.3556,74.1069,74.3224,5714.0
2021-06-08 11:10:00,89.5,89.5,88.43,88.43,1900.0,74.1815,74.1815,73.2946,73.2946,1900.0
2021-06-08 11:15:00,88.53,88.77,88.53,88.6,1200.0,73.3775,73.5764,73.3775,73.4355,1200.0
2021-06-08 11:20:00,88.58,88.62,88.13,88.13,2026.0,73.419,73.4521,73.046,73.046,2026.0
2021-06-08 11:25:00,88.19,88.46,88.19,88.46,300.0,73.0957,73.3195,73.0957,73.3195,300.0
2021-06-08 11:30:00,88.49,88.49,88.37,88.42,500.0,73.3444,73.3444,73.2449,73.2864,500.0
2021-06-08 11:35:00,88.85,89.09,88.85,89.09,800.0,73.6428,73.8417,73.6428,73.8417,800.0
2021-06-08 11:40:00,89.15,89.37,89.15,89.19,800.0,73.8914,74.0738,73.8914,73.9246,800.0
2021-06-08 11:45:00,89.5,89.63,89.48,89.59,4464.0,74.1815,74.2893,74.1649,74.2561,4464.0
2021-06-08 11:50:00,89.62,89.74,89.62,89.74,800.0,74.281,74.3804,74.281,74.3804,800.0
2021-06-08 11:55:00,89.85,89.88,89.67,89.88,1100.0,74.4716,74.4965,74.3224,74.4965,1100.0
2021-06-08 12:00:00,89.83,89.93,89.8,89.93,1767.0,74.455,74.5379,74.4302,74.5379,1767.0
2021-06-08 12:05:00,89.97,90.14,89.93,89.93,6034.0,74.5711,74.712,74.5379,74.5379,6034.0
2021-06-08 12:10:00,89.82,89.86,89.67,89.85,1600.0,74.4467,74.4799,74.3224,74.4716,1600.0
2021-06-08 12:15:00,89.74,89.85,89.66,89.85,1600.0,74.3804,74.4716,74.3141,74.4716,1600.0
2021-06-08 12:20:00,89.64,89.64,89.34,89.37,1000.0,74.2975,74.2975,74.0489,74.0738,1000.0
2021-06-08 12:25:00,89.4,89.47,89.4,89.41,500.0,74.0986,74.1566,74.0986,74.1069,500.0
2021-06-08 12:30:00,89.39,89.46,89.38,89.46,500.0,74.0903,74.1483,74.082,74.1483,500.0
2021-06-08 12:35:00,89.52,89.6,89.47,89.57,700.0,74.1981,74.2644,74.1566,74.2395,700.0
2021-06-08 12:40:00,89.56,89.62,89.53,89.55,1000.0,74.2312,74.281,74.2064,74.2229,1000.0
2021-06-08 12:45:00,89.56,89.57,89.43,89.51,2691.0,74.2312,74.2395,74.1235,74.1898,2691.0
2021-06-08 12:50:00,89.53,89.58,89.53,89.54,400.0,74.2064,74.2478,74.2064,74.2147,400.0
2021-06-08 12:55:00,89.5,89.55,89.39,89.53,1000.0,74.1815,74.2229,74.0903,74.2064,1000.0
2021-06-08 13:00:00,89.59,89.66,89.4,89.4,1200.0,74.2561,74.3141,74.0986,74.0986,1200.0
2021-06-08 13:05:00,89.36,89.36,89.23,89.23,1300.0,74.0655,74.0655,73.9577,73.9577,1300.0
2021-06-08 13:10:00,89.3,89.33,89.13,89.13,1000.0,74.0157,74.0406,73.8748,73.8748,1000.0
2021-06-08 13:15:00,89.16,89.31,89.16,89.26,500.0,73.8997,74.024,73.8997,73.9826,500.0
2021-06-08 13:20:00,89.27,89.32,89.26,89.29,801.0,73.9909,74.0323,73.9826,74.0074,801.0
2021-06-08 13:25:00,89.3,89.37,89.25,89.27,1800.0,74.0157,74.0738,73.9743,73.9909,1800.0
2021-06-08 13:30:00,89.29,89.37,89.27,89.3,800.0,74.0074,74.0738,73.9909,74.0157,800.0
2021-06-08 13:35:00,89.31,89.39,89.19,89.39,2000.0,74.024,74.0903,73.9246,74.0903,2000.0
2021-06-08 13:40:00,89.4,89.62,89.36,89.62,2000.0,74.0986,74.281,74.0655,74.281,2000.0
2021-06-08 13:45:00,89.68,89.68,89.44,89.44,1597.0,74.3307,74.3307,74.1318,74.1318,1597.0
2021-06-08 13:50:00,89.33,89.36,89.06,89.06,1600.0,74.0406,74.0655,73.8168,73.8168,1600.0
2021-06-08 13:55:00,89.08,89.13,89.08,89.09,500.0,73.8334,73.8748,73.8334,73.8417,500.0
2021-06-08 14:00:00,89.2,89.22,89.1,89.21,2100.0,73.9328,73.9494,73.85,73.9411,2100.0
2021-06-08 14:05:00,89.16,89.21,89.08,89.19,4019.0,73.8997,73.9411,73.8334,73.9246,4019.0
2021-06-08 14:10:00,89.15,89.42,89.15,89.37,3018.0,73.8914,74.1152,73.8914,74.0738,3018.0
2021-06-08 14:15:00,89.43,89.43,89.2,89.2,2200.0,74.1235,74.1235,73.9328,73.9328,2200.0
2021-06-08 14:20:00,89.27,89.27,89.1,89.19,2800.0,73.9909,73.9909,73.85,73.9246,2800.0
2021-06-08 14:25:00,89.18,89.48,89.13,89.45,3353.0,73.9163,74.1649,73.8748,74.1401,3353.0
2021-06-08 14:30:00,89.41,89.41,89.28,89.28,2343.0,74.1069,74.1069,73.9992,73.9992,2343.0
2021-06-08 14:35:00,89.35,89.43,89.34,89.37,3100.0,74.0572,74.1235,74.0489,74.0738,3100.0
2021-06-08 14:40:00,89.33,89.49,89.33,89.48,2900.0,74.0406,74.1732,74.0406,74.1649,2900.0
2021-06-08 14:45:00,89.48,89.64,89.41,89.64,5434.0,74.1649,74.2975,74.1069,74.2975,5434.0
2021-06-08 14:50:00,89.65,89.69,89.56,89.56,4400.0,74.3058,74.339,74.2312,74.2312,4400.0
2021-06-08 14:55:00,89.57,89.75,89.52,89.52,4700.0,74.2395,74.3887,74.1981,74.1981,4700.0
2021-06-08 15:00:00,89.54,89.64,89.5,89.6,3800.0,74.2147,74.2975,74.1815,74.2644,3800.0
2021-06-08 15:05:00,89.58,89.58,89.47,89.52,3200.0,74.2478,74.2478,74.1566,74.1981,3200.0
2021-06-08 15:10:00,89.61,89.79,89.59,89.65,6400.0,74.2727,74.4219,74.2561,74.3058,6400.0
2021-06-08 15:15:00,89.71,89.83,89.71,89.78,4300.0,74.3556,74.455,74.3556,74.4136,4300.0
2021-06-08 15:20:00,89.83,89.88,89.74,89.84,3100.0,74.455,74.4965,74.3804,74.4633,3100.0
2021-06-08 15:25:00,89.82,89.82,89.56,89.56,3500.0,74.4467,74.4467,74.2312,74.2312,3500.0
2021-06-08 15:30:00,89.52,89.63,89.49,89.52,6534.0,74.1981,74.2893,74.1732,74.1981,6534.0
2021-06-08 15:35:00,89.44,89.69,89.44,89.68,4300.0,74.1318,74.339,74.1318,74.3307,4300.0
2021-06-08 15:40:00,89.69,89.69,89.48,89.54,5100.0,74.339,74.339,74.1649,74.2147,5100.0
2021-06-08 15:45:00,89.61,89.72,89.5,89.5,18420.0,74.2727,74.3638,74.1815,74.1815,18420.0
2021-06-08 15:50:00,89.46,89.8,89.46,89.72,14900.0,74.1483,74.4302,74.1483,74.3638,14900.0
2021-06-08 15:55:00,89.73,89.73,89.58,89.65,10744.0,74.3721,74.3721,74.2478,74.3058,10744.0
2021-06-09 09:30:00,90.12,90.89,89.82,90.46,2622.0,74.6954,75.3336,74.4467,74.9772,2622.0
2021-06-09 09:35:00,90.11,90.61,89.98,89.98,2000.0,74.6871,75.1015,74.5793,74.5793,2000.0
2021-06-09 09:40:00,89.91,89.99,89.63,89.99,2100.0,74.5213,74.5876,74.2893,74.5876,2100.0
2021-06-09 09:45:00,90.03,90.74,90.03,90.36,2400.0,74.6208,75.2093,74.6208,74.8943,2400.0
2021-06-09 09:50:00,90.24,90.28,90.0,90.28,2100.0,74.7948,74.828,74.5959,74.828,2100.0
2021-06-09 09:55:00,90.28,90.8,90.28,90.45,1700.0,74.828,75.259,74.828,74.9689,1700.0
2021-06-09 10:00:00,90.77,91.14,90.77,91.09,1900.0,75.2341,75.5408,75.2341,75.4994,1900.0
2021-06-09 10:05:00,91.13,91.41,91.05,91.41,1593.0,75.5325,75.7646,75.4662,75.7646,1593.0
2021-06-09 10:10:00,91.53,91.53,91.21,91.31,2000.0,75.8641,75.8641,75.5988,75.6817,2000.0
2021-06-09 10:15:00,91.23,91.25,90.75,90.94,1900.0,75.6154,75.632,75.2176,75.375,1900.0
2021-06-09 10:20:00,91.17,91.37,91.13,91.3,1000.0,75.5657,75.7314,75.5325,75.6734,1000.0
2021-06-09 10:25:00,91.27,91.39,91.16,91.34,2200.0,75.6486,75.748,75.5574,75.7066,2200.0
2021-06-09 10:30:00,91.39,91.46,90.82,91.06,1800.0,75.748,75.806,75.2756,75.4745,1800.0
2021-06-09 10:35:00,91.27,91.27,91.12,91.24,2500.0,75.6486,75.6486,75.5242,75.6237,2500.0
2021-06-09 10:40:00,91.18,91.67,91.06,91.65,2311.0,75.574,75.9801,75.4745,75.9635,2311.0
2021-06-09 10:45:00,91.74,92.11,91.61,91.61,18411.0,76.0381,76.3448,75.9304,75.9304,18411.0
2021-06-09 10:50:00,91.82,91.85,91.7,91.85,1326.0,76.1044,76.1293,76.005,76.1293,1326.0
2021-06-09 10:55:00,91.87,92.02,91.43,91.43,1900.0,76.1459,76.2702,75.7812,75.7812,1900.0
2021-06-09 11:00:00,91.5,91.72,91.47,91.72,700.0,75.8392,76.0215,75.8143,76.0215,700.0
2021-06-09 11:05:00,91.67,91.67,91.38,91.38,1000.0,75.9801,75.9801,75.7397,75.7397,1000.0
2021-06-09 11:10:00,91.5,91.63,91.42,91.42,2522.0,75.8392,75.9469,75.7729,75.7729,2522.0
2021-06-09 11:15:00,91.38,91.45,91.33,91.39,1000.0,75.7397,75.7977,75.6983,75.748,1000.0
2021-06-09 11:20:00,91.36,91.37,91.19,91.19,400.0,75.7232,75.7314,75.5822,75.5822,400.0
2021-06-09 11:25:00,91.2,91.26,90.99,90.99,1300.0,75.5905,75.6403,75.4165,75.4165,1300.0
2021-06-09 11:30:00,90.94,91.13,90.94,91.03,900.0,75.375,75.5325,75.375,75.4496,900.0
2021-06-09 11:35:00,91.05,91.05,90.81,90.81,1300.0,75.4662,75.4662,75.2673,75.2673,1300.0
2021-06-09 11:40:00,90.75,90.75,90.7,90.7,400.0,75.2176,75.2176,75.1761,75.1761,400.0
2021-06-09 11:45:00,90.64,91.0,90.64,90.77,1700.0,75.1264,75.4248,75.1264,75.2341,1700.0
2021-06-09 11:50:00,90.73,90.9,90.73,90.87,1100.0,75.201,75.3419,75.201,75.317,1100.0
2021-06-09 11:55:00,90.94,90.94,90.61,90.61,811.0,75.375,75.375,75.1015,75.1015,811.0
2021-06-09 12:00:00,90.58,90.71,90.45,90.71,1100.0,75.0767,75.1844,74.9689,75.1844,1100.0
2021-06-09 12:05:00,90.75,90.77,90.71,90.76,700.0,75.2176,75.2341,75.1844,75.2258,700.0
2021-06-09 12:10:00,90.81,90.86,90.52,90.76,1200.0,75.2673,75.3087,75.0269,75.2258,1200.0
2021-06-09 12:15:00,90.76,90.91,90.75,90.91,500.0,75.2258,75.3502,75.2176,75.3502,500.0
2021-06-09 12:20:00,91.13,91.13,91.1,91.1,400.0,75.5325,75.5325,75.5077,75.5077,400.0
2021-06-09 12:25:00,90.97,90.97,90.87,90.87,300.0,75.3999,75.3999,75.317,75.317,300.0
2021-06-09 12:30:00,90.85,90.95,90.8,90.8,600.0,75.3004,75.3833,75.259,75.259,600.0
2021-06-09 12:35:00,90.7,90.86,90.7,90.86,200.0,75.1761,75.3087,75.1761,75.3087,200.0
2021-06-09 12:40:00,90.9,91.0,90.9,90.9,1490.0,75.3419,75.4248,75.3419,75.3419,1490.0
2021-06-09 12:45:00,90.96,90.96,90.96,90.96,100.0,75.3916,75.3916,75.3916,75.3916,100.0
2021-06-09 12:50:00,91.0,91.11,91.0,91.06,900.0,75.4248,75.5159,75.4248,75.4745,900.0
2021-06-09 12:55:00,91.08,91.16,91.08,91.09,800.0,75.4911,75.5574,75.4911,75.4994,800.0
2021-06-09 13:00:00,91.06,91.06,90.91,90.98,500.0,75.4745,75.4745,75.3502,75.4082,500.0
2021-06-09 13:05:00,90.97,90.97,90.95,90.95,350.0,75.3999,75.3999,75.3833,75.3833,350.0
2021-06-09 13:10:00,90.86,90.92,90.83,90.83,600.0,75.3087,75.3585,75.2839,75.2839,600.0
2021-06-09 13:15:00,90.77,90.93,90.77,90.91,400.0,75.2341,75.3667,75.2341,75.3502,400.0
2021-06-09 13:20:00,90.97,90.97,90.76,90.76,400.0,75.3999,75.3999,75.2258,75.2258,400.0
2021-06-09 13:25:00,90.76,90.76,90.76,90.76,0.0,75.2258,75.2258,75.2258,75.2258,0.0
2021-06-09 13:30:00,90.68,90.68,90.62,90.62,300.0,75.1595,75.1595,75.1098,75.1098,300.0
2021-06-09 13:35:00,90.66,90.66,90.51,90.54,500.0,75.143,75.143,75.0186,75.0435,500.0
2021-06-09 13:40:00,90.45,90.48,90.38,90.45,800.0,74.9689,74.9938,74.9109,74.9689,800.0
2021-06-09 13:45:00,90.52,90.7,90.52,90.7,600.0,75.0269,75.1761,75.0269,75.1761,600.0
2021-06-09 13:50:00,90.43,90.43,90.38,90.38,200.0,74.9523,74.9523,74.9109,74.9109,200.0
2021-06-09 13:55:00,90.38,90.38,90.38,90.38,0.0,74.9109,74.9109,74.9109,74.9109,0.0
2021-06-09 14:00:00,90.62,90.7,90.6,90.7,800.0,75.1098,75.1761,75.0932,75.1761,800.0
2021-06-09 14:05:00,90.66,90.66,90.61,90.61,300.0,75.143,75.143,75.1015,75.1015,300.0
2021-06-09 14:10:00,90.67,90.78,90.67,90.69,800.0,75.1512,75.2424,75.1512,75.1678,800.0
2021-06-09 14:15:00,90.57,90.57,90.47,90.47,300.0,75.0684,75.0684,74.9855,74.9855,300.0
2021-06-09 14:20:00,90.47,90.47,90.32,90.32,600.0,74.9855,74.9855,74.8612,74.8612,600.0
2021-06-09 14:25:00,90.4,90.5,90.36,90.48,2517.0,74.9275,75.0103,74.8943,74.9938,2517.0
2021-06-09 14:30:00,90.42,90.42,90.0,90.0,1100.0,74.944,74.944,74.5959,74.5959,1100.0
2021-06-09 14:35:00,90.19,90.19,90.0,90.0,4106.0,74.7534,74.7534,74.5959,74.5959,4106.0
2021-06-09 14:40:00,89.89,90.03,89.87,89.87,1300.0,74.5048,74.6208,74.4882,74.4882,1300.0
2021-06-09 14:45:00,89.96,89.97,89.8,89.8,1700.0,74.5628,74.5711,74.4302,74.4302,1700.0
2021-06-09 14:50:00,89.73,89.85,89.59,89.59,1700.0,74.3721,74.4716,74.2561,74.2561,1700.0
2021-06-09 14:55:00,89.6,89.69,89.38,89.38,4348.0,74.2644,74.339,74.082,74.082,4348.0
2021-06-09 15:00:00,89.47,89.47,89.2,89.2,1200.0,74.1566,74.1566,73.9328,73.9328,1200.0
2021-06-09 15:05:00,89.1,89.1,88.36,88.36,3218.0,73.85,73.85,73.2366,73.2366,3218.0
2021-06-09 15:10:00,88.41,88.59,88.35,88.5,2644.0,73.2781,73.4273,73.2283,73.3527,2644.0
2021-06-09 15:15:00,88.73,88.84,88.68,88.74,2084.0,73.5433,73.6345,73.5019,73.5516,2084.0
2021-06-09 15:20:00,88.77,88.77,88.46,88.55,1800.0,73.5764,73.5764,73.3195,73.3941,1800.0
2021-06-09 15:25:00,88.61,88.61,88.22,88.22,1500.0,73.4438,73.4438,73.1206,73.1206,1500.0
2021-06-09 15:30:00,88.05,88.19,87.89,88.18,2675.0,72.9797,73.0957,72.8471,73.0874,2675.0
2021-06-09 15:35:00,88.08,88.14,87.96,88.14,1100.0,73.0045,73.0543,72.9051,73.0543,1100.0
2021-06-09 15:40:00,88.11,88.27,88.11,88.25,1180.0,73.0294,73.162,73.0294,73.1454,1180.0
2021-06-09 15:45:00,88.15,88.34,88.09,88.09,2815.0,73.0626,73.22,73.0128,73.0128,2815.0
2021-06-09 15:50:00,88.1,88.49,88.1,88.34,3600.0,73.0211,73.3444,73.0211,73.22,3600.0
2021-06-09 15:55:00,88.28,88.47,88.28,88.36,3000.0,73.1703,73.3278,73.1703,73.2366,3000.0
2021-06-10 09:30:00,90.46,90.46,89.61,89.65,1364.0,74.9772,74.9772,74.2727,74.3058,1364.0
2021-06-10 09:35:00,89.53,90.72,89.53,90.06,2574.0,74.2064,75.1927,74.2064,74.6457,2574.0
2021-06-10 09:40:00,90.07,90.18,89.95,90.09,1716.0,74.6539,74.7451,74.5545,74.6705,1716.0
2021-06-10 09:45:00,90.0,90.1,89.2,89.33,32350.0,74.5959,74.6788,73.9328,74.0406,32350.0
2021-06-10 09:50:00,89.38,89.81,89.38,89.6,1100.0,74.082,74.4384,74.082,74.2644,1100.0
2021-06-10 09:55:00,89.24,89.58,89.0,89.0,810.0,73.966,74.2478,73.7671,73.7671,810.0
2021-06-10 10:00:00,88.47,88.58,88.3,88.5,1650.0,73.3278,73.419,73.1869,73.3527,1650.0
2021-06-10 10:05:00,88.53,88.74,88.32,88.32,1900.0,73.3775,73.5516,73.2035,73.2035,1900.0
2021-06-10 10:10:00,88.13,88.25,88.1,88.1,800.0,73.046,73.1454,73.0211,73.0211,800.0
2021-06-10 10:15:00,88.18,88.4,88.17,88.4,800.0,73.0874,73.2698,73.0791,73.2698,800.0
2021-06-10 10:20:00,88.37,88.5,88.24,88.25,2033.0,73.2449,73.3527,73.1372,73.1454,2033.0
2021-06-10 10:25:00,88.23,88.43,88.23,88.39,400.0,73.1289,73.2946,73.1289,73.2615,400.0
2021-06-10 10:30:00,88.07,88.25,88.0,88.19,1158.0,72.9963,73.1454,72.9382,73.0957,1158.0
2021-06-10 10:35:00,88.36,88.36,87.99,87.99,500.0,73.2366,73.2366,72.9299,72.9299,500.0
2021-06-10 10:40:00,87.92,88.08,87.92,88.08,500.0,72.8719,73.0045,72.8719,73.0045,500.0
2021-06-10 10:45:00,88.02,88.02,87.87,87.87,800.0,72.9548,72.9548,72.8305,72.8305,800.0
2021-06-10 10:50:00,87.99,88.07,87.62,87.8,1738.0,72.9299,72.9963,72.6233,72.7725,1738.0
2021-06-10 10:55:00,87.47,88.05,87.47,88.04,500.0,72.499,72.9797,72.499,72.9714,500.0
2021-06-10 11:00:00,88.04,88.04,88.04,88.04,100.0,72.9714,72.9714,72.9714,72.9714,100.0
2021-06-10 11:05:00,88.3,88.43,88.19,88.39,1800.0,73.1869,73.2946,73.0957,73.2615,1800.0
2021-06-10 11:10:00,88.23,88.29,88.22,88.22,1100.0,73.1289,73.1786,73.1206,73.1206,1100.0
2021-06-10 11:15:00,88.3,88.3,88.14,88.15,1000.0,73.1869,73.1869,73.0543,73.0626,1000.0
2021-06-10 11:20:00,88.18,88.31,88.18,88.19,1092.0,73.0874,73.1952,73.0874,73.0957,1092.0
2021-06-10 11:25:00,88.26,88.26,88.12,88.12,339.0,73.1537,73.1537,73.0377,73.0377,339.0
2021-06-10 11:30:00,88.0,88.0,87.88,87.88,779.0,72.9382,72.9382,72.8388,72.8388,779.0
2021-06-10 11:35:00,87.9,87.94,87.88,87.88,300.0,72.8554,72.8885,72.8388,72.8388,300.0
2021-06-10 11:40:00,88.0,88.11,88.0,88.07,989.0,72.9382,73.0294,72.9382,72.9963,989.0
2021-06-10 11:45:00,88.13,88.16,88.12,88.12,1076.0,73.046,73.0709,73.0377,73.0377,1076.0
2021-06-10 11:50:00,88.0,88.18,88.0,88.18,1000.0,72.9382,73.0874,72.9382,73.0874,1000.0
2021-06-10 11:55:00,88.27,88.27,88.0,88.0,1037.0,73.162,73.162,72.9382,72.9382,1037.0
2021-06-10 12:00:00,88.01,88.01,87.93,87.96,1100.0,72.9465,72.9465,72.8802,72.9051,1100.0
2021-06-10 12:05:00,87.89,87.94,86.72,86.93,1771.0,72.8471,72.8885,71.8773,72.0514,1771.0
2021-06-10 12:10:00,86.72,86.76,86.0,86.3,3442.0,71.8773,71.9105,71.2806,71.5292,3442.0
2021-06-10 12:15:00,86.6,87.28,86.6,87.28,2436.0,71.7779,72.3415,71.7779,72.3415,2436.0
2021-06-10 12:20:00,87.26,87.34,87.0,87.23,1950.0,72.3249,72.3912,72.1094,72.3,1950.0
2021-06-10 12:25:00,87.37,87.5,87.37,87.5,213.0,72.4161,72.5238,72.4161,72.5238,213.0
2021-06-10 12:30:00,87.47,87.63,87.47,87.62,1174.0,72.499,72.6316,72.499,72.6233,1174.0
2021-06-10 12:35:00,87.63,87.67,87.63,87.67,400.0,72.6316,72.6647,72.6316,72.6647,400.0
2021-06-10 12:40:00,87.99,88.0,87.87,87.87,406.0,72.9299,72.9382,72.8305,72.8305,406.0
2021-06-10 12:45:00,87.87,88.03,87.87,88.03,300.0,72.8305,72.9631,72.8305,72.9631,300.0
2021-06-10 12:50:00,88.05,88.05,87.79,87.87,972.0,72.9797,72.9797,72.7642,72.8305,972.0
2021-06-10 12:55:00,87.87,87.87,87.71,87.81,1020.0,72.8305,72.8305,72.6979,72.7808,1020.0
2021-06-10 13:00:00,87.79,87.94,87.79,87.94,600.0,72.7642,72.8885,72.7642,72.8885,600.0
2021-06-10 13:05:00,87.84,87.84,87.84,87.84,447.0,72.8056,72.8056,72.8056,72.8056,447.0
2021-06-10 13:10:00,87.81,87.83,87.81,87.83,680.0,72.7808,72.7973,72.7808,72.7973,680.0
2021-06-10 13:15:00,87.75,87.79,87.67,87.76,1100.0,72.731,72.7642,72.6647,72.7393,1100.0
2021-06-10 13:20:00,87.78,87.8,87.46,87.57,2742.0,72.7559,72.7725,72.4907,72.5818,2742.0
2021-06-10 13:25:00,87.54,87.54,87.5,87.51,700.0,72.557,72.557,72.5238,72.5321,700.0
2021-06-10 13:30:00,87.45,87.52,87.4,87.52,600.0,72.4824,72.5404,72.4409,72.5404,600.0
2021-06-10 13:35:00,87.4,87.44,87.4,87.42,960.0,72.4409,72.4741,72.4409,72.4575,960.0
2021-06-10 13:40:00,87.44,87.44,87.36,87.36,500.0,72.4741,72.4741,72.4078,72.4078,500.0
2021-06-10 13:45:00,87.3,87.54,87.3,87.54,718.0,72.358,72.557,72.358,72.557,718.0
2021-06-10 13:50:00,87.55,87.75,87.53,87.73,1716.0,72.5653,72.731,72.5487,72.7144,1716.0
2021-06-10 13:55:00,87.74,87.74,87.66,87.68,561.0,72.7227,72.7227,72.6564,72.673,561.0
2021-06-10 14:00:00,87.69,87.69,87.65,87.65,595.0,72.6813,72.6813,72.6481,72.6481,595.0
2021-06-10 14:05:00,87.68,87.73,87.66,87.73,900.0,72.673,72.7144,72.6564,72.7144,900.0
2021-06-10 14:10:00,87.77,87.77,87.6,87.76,792.0,72.7476,72.7476,72.6067,72.7393,792.0
2021-06-10 14:15:00,87.81,87.88,87.76,87.76,1188.0,72.7808,72.8388,72.7393,72.7393,1188.0
2021-06-10 14:20:00,87.77,87.91,87.76,87.91,900.0,72.7476,72.8636,72.7393,72.8636,900.0
2021-06-10 14:25:00,87.89,87.92,87.8,87.9,2051.0,72.8471,72.8719,72.7725,72.8554,2051.0
2021-06-10 14:30:00,87.88,87.92,87.87,87.92,300.0,72.8388,72.8719,72.8305,72.8719,300.0
2021-06-10 14:35:00,87.86,87.86,87.79,87.79,900.0,72.8222,72.8222,72.7642,72.7642,900.0
2021-06-10 14:40:00,87.83,87.83,87.67,87.72,900.0,72.7973,72.7973,72.6647,72.7062,900.0
2021-06-10 14:45:00,87.67,87.69,87.51,87.52,1188.0,72.6647,72.6813,72.5321,72.5404,1188.0
2021-06-10 14:50:00,87.62,87.71,87.62,87.65,1000.0,72.6233,72.6979,72.6233,72.6481,1000.0
2021-06-10 14:55:00,87.57,87.65,87.56,87.64,1291.0,72.5818,72.6481,72.5735,72.6399,1291.0
2021-06-10 15:00:00,87.46,87.48,87.45,87.45,1387.0,72.4907,72.5072,72.4824,72.4824,1387.0
2021-06-10 15:05:00,87.44,87.5,87.42,87.5,1687.0,72.4741,72.5238,72.4575,72.5238,1687.0
2021-06-10 15:10:00,87.56,87.56,87.4,87.46,848.0,72.5735,72.5735,72.4409,72.4907,848.0
2021-06-10 15:15:00,87.5,87.5,87.42,87.42,1175.0,72.5238,72.5238,72.4575,72.4575,1175.0
2021-06-10 15:20:00,87.5,87.53,87.41,87.53,1875.0,72.5238,72.5487,72.4492,72.5487,1875.0
2021-06-10 15:25:00,87.37,87.42,87.35,87.35,924.0,72.4161,72.4575,72.3995,72.3995,924.0
2021-06-10 15:30:00,87.36,87.48,87.36,87.44,1680.0,72.4078,72.5072,72.4078,72.4741,1680.0
2021-06-10 15:35:00,87.38,87.4,87.29,87.31,2580.0,72.4244,72.4409,72.3498,72.3663,2580.0
2021-06-10 15:40:00,87.33,87.39,87.31,87.32,1863.0,72.3829,72.4326,72.3663,72.3746,1863.0
2021-06-10 15:45:00,87.34,87.34,87.2,87.2,2571.0,72.3912,72.3912,72.2752,72.2752,2571.0
2021-06-10 15:50:00,87.28,87.32,87.02,87.02,4722.0,72.3415,72.3746,72.126,72.126,4722.0
2021-06-10 15:55:00,87.03,87.04,86.87,86.9,6229.0,72.1343,72.1425,72.0016,72.0265,6229.0
2021-06-11 09:30:00,87.29,88.44,87.29,88.44,825.0,72.3498,73.3029,72.3498,73.3029,825.0
2021-06-11 09:35:00,87.82,87.95,87.82,87.94,400.0,72.789,72.8968,72.789,72.8885,400.0
2021-06-11 09:40:00,87.93,87.93,87.93,87.93,100.0,72.8802,72.8802,72.8802,72.8802,100.0
2021-06-11 09:45:00,87.68,87.95,87.41,87.41,1886.0,72.673,72.8968,72.4492,72.4492,1886.0
2021-06-11 09:50:00,87.52,87.57,87.43,87.57,800.0,72.5404,72.5818,72.4658,72.5818,800.0
2021-06-11 09:55:00,87.6,87.74,87.6,87.64,494.0,72.6067,72.7227,72.6067,72.6399,494.0
2021-06-11 10:00:00,87.73,87.73,87.64,87.64,300.0,72.7144,72.7144,72.6399,72.6399,300.0
2021-06-11 10:05:00,87.37,87.38,87.37,87.38,200.0,72.4161,72.4244,72.4161,72.4244,200.0
2021-06-11 10:10:00,87.43,87.43,87.22,87.23,339.0,72.4658,72.4658,72.2917,72.3,339.0
2021-06-11 10:15:00,87.25,87.3,87.2,87.3,546.0,72.3166,72.358,72.2752,72.358,546.0
2021-06-11 10:20:00,87.3,87.3,87.3,87.3,0.0,72.358,72.358,72.358,72.358,0.0
2021-06-11 10:25:00,87.19,87.28,87.19,87.28,400.0,72.2669,72.3415,72.2669,72.3415,400.0
2021-06-11 10:30:00,87.08,87.15,87.08,87.15,547.0,72.1757,72.2337,72.1757,72.2337,547.0
2021-06-11 10:35:00,87.15,87.15,87.15,87.15,0.0,72.2337,72.2337,72.2337,72.2337,0.0
2021-06-11 10:40:00,87.5,87.5,87.5,87.5,100.0,72.5238,72.5238,72.5238,72.5238,100.0
2021-06-11 10:45:00,87.67,87.67,87.4,87.4,400.0,72.6647,72.6647,72.4409,72.4409,400.0
2021-06-11 10:50:00,87.59,87.75,87.59,87.75,6700.0,72.5984,72.731,72.5984,72.731,6700.0
2021-06-11 10:55:00,87.72,87.72,87.59,87.59,216.0,72.7062,72.7062,72.5984,72.5984,216.0
2021-06-11 11:00:00,87.5,87.53,87.48,87.48,900.0,72.5238,72.5487,72.5072,72.5072,900.0
2021-06-11 11:05:00,87.11,87.21,87.0,87.21,1114.0,72.2006,72.2835,72.1094,72.2835,1114.0
2021-06-11 11:10:00,87.2,87.2,87.2,87.2,100.0,72.2752,72.2752,72.2752,72.2752,100.0
2021-06-11 11:15:00,86.83,86.83,86.83,86.83,100.0,71.9685,71.9685,71.9685,71.9685,100.0
2021-06-11 11:20:00,87.01,87.01,87.01,87.01,257.0,72.1177,72.1177,72.1177,72.1177,257.0
2021-06-11 11:25:00,87.01,87.01,87.01,87.01,0.0,72.1177,72.1177,72.1177,72.1177,0.0
2021-06-11 11:30:00,87.28,87.29,87.28,87.29,300.0,72.3415,72.3498,72.3415,72.3498,300.0
2021-06-11 11:35:00,87.16,87.16,86.96,86.96,447.0,72.242,72.242,72.0762,72.0762,447.0
2021-06-11 11:40:00,86.88,86.88,86.76,86.76,300.0,72.0099,72.0099,71.9105,71.9105,300.0
2021-06-11 11:45:00,86.84,86.84,86.84,86.84,100.0,71.9768,71.9768,71.9768,71.9768,100.0
2021-06-11 11:50:00,86.88,86.9,86.84,86.86,683.0,72.0099,72.0265,71.9768,71.9934,683.0
2021-06-11 11:55:00,86.85,87.13,86.85,87.03,800.0,71.9851,72.2171,71.9851,72.1343,800.0
2021-06-11 12:00:00,87.1,87.1,87.1,87.1,100.0,72.1923,72.1923,72.1923,72.1923,100.0
2021-06-11 12:05:00,87.05,87.2,87.05,87.2,625.0,72.1508,72.2752,72.1508,72.2752,625.0
2021-06-11 12:10:00,87.09,87.09,87.09,87.09,100.0,72.184,72.184,72.184,72.184,100.0
2021-06-11 12:15:00,87.09,87.09,87.09,87.09,0.0,72.184,72.184,72.184,72.184,0.0
2021-06-11 12:20:00,86.95,86.97,86.95,86.97,220.0,72.068,72.0845,72.068,72.0845,220.0
2021-06-11 12:25:00,86.86,86.86,86.84,86.84,200.0,71.9934,71.9934,71.9768,71.9768,200.0
2021-06-11 12:30:00,86.9,86.9,86.9,86.9,100.0,72.0265,72.0265,72.0265,72.0265,100.0
2021-06-11 12:35:00,86.84,86.84,86.72,86.72,2086.0,71.9768,71.9768,71.8773,71.8773,2086.0
2021-06-11 12:40:00,86.84,86.84,86.84,86.84,100.0,71.9768,71.9768,71.9768,71.9768,100.0
2021-06-11 12:45:00,86.84,86.84,86.84,86.84,0.0,71.9768,71.9768,71.9768,71.9768,0.0
2021-06-11 12:50:00,86.92,86.92,86.9,86.9,200.0,72.0431,72.0431,72.0265,72.0265,200.0
2021-06-11 12:55:00,87.11,87.11,87.07,87.07,300.0,72.2006,72.2006,72.1674,72.1674,300.0
2021-06-11 13:00:00,87.19,87.19,87.19,87.19,100.0,72.2669,72.2669,72.2669,72.2669,100.0
2021-06-11 13:05:00,87.32,87.36,87.31,87.36,600.0,72.3746,72.4078,72.3663,72.4078,600.0
2021-06-11 13:10:00,87.41,87.41,87.36,87.36,300.0,72.4492,72.4492,72.4078,72.4078,300.0
2021-06-11 13:15:00,87.36,87.37,87.28,87.28,900.0,72.4078,72.4161,72.3415,72.3415,900.0
2021-06-11 13:20:00,87.4,87.42,87.39,87.39,700.0,72.4409,72.4575,72.4326,72.4326,700.0
2021-06-11 13:25:00,87.43,87.43,87.36,87.39,700.0,72.4658,72.4658,72.4078,72.4326,700.0
2021-06-11 13:30:00,87.39,87.39,87.39,87.39,100.0,72.4326,72.4326,72.4326,72.4326,100.0
2021-06-11 13:35:00,87.45,87.45,87.41,87.41,300.0,72.4824,72.4824,72.4492,72.4492,300.0
2021-06-11 13:40:00,87.41,87.41,87.41,87.41,0.0,72.4492,72.4492,72.4492,72.4492,0.0
2021-06-11 13:45:00,87.42,87.42,87.32,87.37,300.0,72.4575,72.4575,72.3746,72.4161,300.0
2021-06-11 13:50:00,87.34,87.34,87.34,87.34,100.0,72.3912,72.3912,72.3912,72.3912,100.0
2021-06-11 13:55:00,87.32,87.33,87.32,87.33,250.0,72.3746,72.3829,72.3746,72.3829,250.0
2021-06-11 14:00:00,87.37,87.37,87.37,87.37,200.0,72.4161,72.4161,72.4161,72.4161,200.0
2021-06-11 14:05:00,87.39,87.39,87.39,87.39,100.0,72.4326,72.4326,72.4326,72.4326,100.0
2021-06-11 14:10:00,87.4,87.5,87.4,87.5,6903.0,72.4409,72.5238,72.4409,72.5238,6903.0
2021-06-11 14:15:00,87.48,87.48,87.4,87.47,920.0,72.5072,72.5072,72.4409,72.499,920.0
2021-06-11 14:20:00,87.37,87.38,87.25,87.25,300.0,72.4161,72.4244,72.3166,72.3166,300.0
2021-06-11 14:25:00,87.43,87.43,87.43,87.43,386.0,72.4658,72.4658,72.4658,72.4658,386.0
2021-06-11 14:30:00,87.32,87.32,87.32,87.32,100.0,72.3746,72.3746,72.3746,72.3746,100.0
2021-06-11 14:35:00,87.28,87.33,87.28,87.31,500.0,72.3415,72.3829,72.3415,72.3663,500.0
2021-06-11 14:40:00,87.33,87.38,87.33,87.38,200.0,72.3829,72.4244,72.3829,72.4244,200.0
2021-06-11 14:45:00,87.33,87.33,87.31,87.31,200.0,72.3829,72.3829,72.3663,72.3663,200.0
2021-06-11 14:50:00,87.49,87.49,87.42,87.42,400.0,72.5155,72.5155,72.4575,72.4575,400.0
2021-06-11 14:55:00,87.38,87.45,87.38,87.45,300.0,72.4244,72.4824,72.4244,72.4824,300.0
2021-06-11 15:00:00,87.48,87.48,87.43,87.43,336.0,72.5072,72.5072,72.4658,72.4658,336.0
2021-06-11 15:05:00,87.43,87.43,87.43,87.43,100.0,72.4658,72.4658,72.4658,72.4658,100.0
2021-06-11 15:10:00,87.5,87.5,87.45,87.45,400.0,72.5238,72.5238,72.4824,72.4824,400.0
2021-06-11 15:15:00,87.39,87.39,87.39,87.39,100.0,72.4326,72.4326,72.4326,72.4326,100.0
2021-06-11 15:20:00,87.32,87.4,87.32,87.4,200.0,72.3746,72.4409,72.3746,72.4409,200.0
2021-06-11 15:25:00,87.43,87.43,87.39,87.39,200.0,72.4658,72.4658,72.4326,72.4326,200.0
2021-06-11 15:30:00,87.46,87.48,87.42,87.42,800.0,72.4907,72.5072,72.4575,72.4575,800.0
2021-06-11 15:35:00,87.28,87.29,87.12,87.14,600.0,72.3415,72.3498,72.2089,72.2254,600.0
2021-06-11 15:40:00,87.15,87.15,86.99,86.99,900.0,72.2337,72.2337,72.1011,72.1011,900.0
2021-06-11 15:45:00,86.88,86.9,86.86,86.9,600.0,72.0099,72.0265,71.9934,72.0265,600.0
2021-06-11 15:50:00,87.02,87.1,87.01,87.1,2080.0,72.126,72.1923,72.1177,72.1923,2080.0
2021-06-11 15:55:00,87.06,87.27,87.06,87.27,2010.0,72.1591,72.3332,72.1591,72.3332,2010.0
2021-06-14 09:30:00,88.56,89.1,88.28,88.96,1200.0,73.4024,73.85,73.1703,73.7339,1200.0
2021-06-14 09:35:00,89.43,89.48,89.03,89.23,2769.0,74.1235,74.1649,73.7919,73.9577,2769.0
2021-06-14 09:40:00,89.15,89.15,89.15,89.15,100.0,73.8914,73.8914,73.8914,73.8914,100.0
2021-06-14 09:45:00,89.19,89.35,89.04,89.04,700.0,73.9246,74.0572,73.8002,73.8002,700.0
2021-06-14 09:50:00,89.04,89.04,89.04,89.04,0.0,73.8002,73.8002,73.8002,73.8002,0.0
2021-06-14 09:55:00,88.88,89.25,88.88,89.24,849.0,73.6676,73.9743,73.6676,73.966,849.0
2021-06-14 10:00:00,88.9,88.9,88.9,88.9,200.0,73.6842,73.6842,73.6842,73.6842,200.0
2021-06-14 10:05:00,88.95,88.95,88.62,88.62,1425.0,73.7256,73.7256,73.4521,73.4521,1425.0
2021-06-14 10:10:00,88.66,88.66,88.62,88.62,300.0,73.4853,73.4853,73.4521,73.4521,300.0
2021-06-14 10:15:00,89.02,89.1,88.98,89.0,900.0,73.7837,73.85,73.7505,73.7671,900.0
2021-06-14 10:20:00,89.09,89.14,88.99,89.1,1487.0,73.8417,73.8831,73.7588,73.85,1487.0
2021-06-14 10:25:00,89.2,89.2,89.0,89.0,300.0,73.9328,73.9328,73.7671,73.7671,300.0
2021-06-14 10:30:00,89.04,89.22,89.04,89.19,400.0,73.8002,73.9494,73.8002,73.9246,400.0
2021-06-14 10:35:00,89.16,89.16,89.0,89.12,2655.0,73.8997,73.8997,73.7671,73.8665,2655.0
2021-06-14 10:40:00,89.11,89.11,88.94,88.94,687.0,73.8583,73.8583,73.7174,73.7174,687.0
2021-06-14 10:45:00,89.18,89.32,89.18,89.26,1507.0,73.9163,74.0323,73.9163,73.9826,1507.0
2021-06-14 10:50:00,89.38,89.56,89.38,89.49,1200.0,74.082,74.2312,74.082,74.1732,1200.0
2021-06-14 10:55:00,89.49,89.49,89.33,89.33,1077.0,74.1732,74.1732,74.0406,74.0406,1077.0
2021-06-14 11:00:00,89.3,89.42,89.15,89.15,1200.0,74.0157,74.1152,73.8914,73.8914,1200.0
2021-06-14 11:05:00,89.22,89.22,89.0,89.0,300.0,73.9494,73.9494,73.7671,73.7671,300.0
2021-06-14 11:10:00,88.77,88.77,88.73,88.73,518.0,73.5764,73.5764,73.5433,73.5433,518.0
2021-06-14 11:15:00,88.68,88.79,88.67,88.79,1120.0,73.5019,73.593,73.4936,73.593,1120.0
2021-06-14 11:20:00,88.66,88.66,88.6,88.6,498.0,73.4853,73.4853,73.4355,73.4355,498.0
2021-06-14 11:25:00,88.56,88.56,88.46,88.46,800.0,73.4024,73.4024,73.3195,73.3195,800.0
2021-06-14 11:30:00,88.53,88.53,88.05,88.05,703.0,73.3775,73.3775,72.9797,72.9797,703.0
2021-06-14 11:35:00,88.02,88.04,87.66,87.8,1986.0,72.9548,72.9714,72.6564,72.7725,1986.0
2021-06-14 11:40:00,87.89,87.89,87.89,87.89,100.0,72.8471,72.8471,72.8471,72.8471,100.0
2021-06-14 11:45:00,87.99,88.21,87.99,88.15,1000.0,72.9299,73.1123,72.9299,73.0626,1000.0
2021-06-14 11:50:00,88.08,88.13,88.06,88.11,1800.0,73.0045,73.046,72.988,73.0294,1800.0
2021-06-14 11:55:00,87.96,87.96,87.96,87.96,100.0,72.9051,72.9051,72.9051,72.9051,100.0
2021-06-14 12:00:00,87.96,87.96,87.9,87.91,500.0,72.9051,72.9051,72.8554,72.8636,500.0
2021-06-14 12:05:00,87.8,87.8,87.48,87.48,1615.0,72.7725,72.7725,72.5072,72.5072,1615.0
2021-06-14 12:10:00,87.45,87.58,87.45,87.53,500.0,72.4824,72.5901,72.4824,72.5487,500.0
2021-06-14 12:15:00,87.55,87.55,87.43,87.43,700.0,72.5653,72.5653,72.4658,72.4658,700.0
2021-06-14 12:20:00,87.25,87.28,87.25,87.28,200.0,72.3166,72.3415,72.3166,72.3415,200.0
2021-06-14 12:25:00,87.14,87.14,86.92,86.92,500.0,72.2254,72.2254,72.0431,72.0431,500.0
2021-06-14 12:30:00,86.9,86.9,86.89,86.89,200.0,72.0265,72.0265,72.0182,72.0182,200.0
2021-06-14 12:35:00,87.02,87.02,86.78,86.78,200.0,72.126,72.126,71.927,71.927,200.0
2021-06-14 12:40:00,86.75,86.83,86.68,86.83,400.0,71.9022,71.9685,71.8442,71.9685,400.0
2021-06-14 12:45:00,86.91,86.91,86.9,86.9,200.0,72.0348,72.0348,72.0265,72.0265,200.0
2021-06-14 12:50:00,86.78,86.78,86.73,86.73,200.0,71.927,71.927,71.8856,71.8856,200.0
2021-06-14 12:55:00,86.78,86.88,86.67,86.67,500.0,71.927,72.0099,71.8359,71.8359,500.0
2021-06-14 13:00:00,86.67,86.67,86.62,86.62,1300.0,71.8359,71.8359,71.7944,71.7944,1300.0
2021-06-14 13:05:00,86.56,86.56,86.44,86.44,561.0,71.7447,71.7447,71.6452,71.6452,561.0
2021-06-14 13:10:00,86.66,86.69,86.64,86.64,429.0,71.8276,71.8525,71.811,71.811,429.0
2021-06-14 13:15:00,86.62,86.63,86.62,86.63,200.0,71.7944,71.8027,71.7944,71.8027,200.0
2021-06-14 13:20:00,86.62,86.62,86.51,86.51,348.0,71.7944,71.7944,71.7033,71.7033,348.0
2021-06-14 13:25:00,86.51,86.51,86.51,86.51,0.0,71.7033,71.7033,71.7033,71.7033,0.0
2021-06-14 13:30:00,86.57,86.57,86.53,86.54,300.0,71.753,71.753,71.7198,71.7281,300.0
2021-06-14 13:35:00,86.56,86.56,86.49,86.49,200.0,71.7447,71.7447,71.6867,71.6867,200.0
2021-06-14 13:40:00,86.5,86.5,86.5,86.5,100.0,71.695,71.695,71.695,71.695,100.0
2021-06-14 13:45:00,86.42,86.42,86.42,86.42,100.0,71.6287,71.6287,71.6287,71.6287,100.0
2021-06-14 13:50:00,86.48,86.48,86.23,86.31,682.0,71.6784,71.6784,71.4712,71.5375,682.0
2021-06-14 13:55:00,86.16,86.16,86.15,86.15,300.0,71.4132,71.4132,71.4049,71.4049,300.0
2021-06-14 14:00:00,85.9,86.0,85.76,85.76,1900.0,71.1977,71.2806,71.0816,71.0816,1900.0
2021-06-14 14:05:00,85.73,85.73,85.73,85.73,100.0,71.0568,71.0568,71.0568,71.0568,100.0
2021-06-14 14:10:00,85.73,85.73,85.73,85.73,0.0,71.0568,71.0568,71.0568,71.0568,0.0
2021-06-14 14:15:00,85.82,85.84,85.82,85.84,300.0,71.1314,71.1479,71.1314,71.1479,300.0
2021-06-14 14:20:00,85.62,85.67,85.62,85.65,300.0,70.9656,71.007,70.9656,70.9905,300.0
2021-06-14 14:25:00,85.58,85.58,85.58,85.58,200.0,70.9324,70.9324,70.9324,70.9324,200.0
2021-06-14 14:30:00,85.57,85.62,85.51,85.61,700.0,70.9241,70.9656,70.8744,70.9573,700.0
2021-06-14 14:35:00,85.65,85.65,85.4,85.4,644.0,70.9905,70.9905,70.7832,70.7832,644.0
2021-06-14 14:40:00,85.68,85.78,85.68,85.78,300.0,71.0153,71.0982,71.0153,71.0982,300.0
2021-06-14 14:45:00,85.82,85.85,85.82,85.85,200.0,71.1314,71.1562,71.1314,71.1562,200.0
2021-06-14 14:50:00,85.96,86.0,85.92,86.0,400.0,71.2474,71.2806,71.2142,71.2806,400.0
2021-06-14 14:55:00,85.99,86.08,85.91,86.08,600.0,71.2723,71.3469,71.206,71.3469,600.0
2021-06-14 15:00:00,86.1,86.1,86.06,86.06,300.0,71.3634,71.3634,71.3303,71.3303,300.0
2021-06-14 15:05:00,85.95,85.96,85.94,85.94,300.0,71.2391,71.2474,71.2308,71.2308,300.0
2021-06-14 15:10:00,85.89,86.12,85.89,86.12,700.0,71.1894,71.38,71.1894,71.38,700.0
2021-06-14 15:15:00,86.05,86.05,86.05,86.05,300.0,71.322,71.322,71.322,71.322,300.0
2021-06-14 15:20:00,86.16,86.16,86.13,86.13,200.0,71.4132,71.4132,71.3883,71.3883,200.0
2021-06-14 15:25:00,86.31,86.31,86.12,86.12,700.0,71.5375,71.5375,71.38,71.38,700.0
2021-06-14 15:30:00,86.16,86.24,86.16,86.22,1206.0,71.4132,71.4795,71.4132,71.4629,1206.0
2021-06-14 15:35:00,86.16,86.21,86.16,86.21,217.0,71.4132,71.4546,71.4132,71.4546,217.0
2021-06-14 15:40:00,86.21,86.21,86.16,86.17,904.0,71.4546,71.4546,71.4132,71.4215,904.0
2021-06-14 15:45:00,86.19,86.26,86.19,86.21,800.0,71.438,71.496,71.438,71.4546,800.0
2021-06-14 15:50:00,86.23,86.32,86.23,86.28,2100.0,71.4712,71.5458,71.4712,71.5126,2100.0
2021-06-14 15:55:00,86.3,86.44,86.29,86.39,1700.0,71.5292,71.6452,71.5209,71.6038,1700.0
2021-06-15 09:30:00,87.23,87.5,87.23,87.45,723.0,72.3,72.5238,72.3,72.4824,723.0
2021-06-15 09:35:00,87.4,87.74,87.4,87.74,600.0,72.4409,72.7227,72.4409,72.7227,600.0
2021-06-15 09:40:00,87.81,88.33,87.81,88.29,1200.0,72.7808,73.2118,72.7808,73.1786,1200.0
2021-06-15 09:45:00,88.23,88.77,88.05,88.77,3000.0,73.1289,73.5764,72.9797,73.5764,3000.0
2021-06-15 09:50:00,88.63,88.63,88.43,88.43,300.0,73.4604,73.4604,73.2946,73.2946,300.0
2021-06-15 09:55:00,88.4,88.52,88.4,88.52,300.0,73.2698,73.3692,73.2698,73.3692,300.0
2021-06-15 10:00:00,88.58,89.18,88.46,89.18,1918.0,73.419,73.9163,73.3195,73.9163,1918.0
2021-06-15 10:05:00,89.17,89.38,89.14,89.3,1500.0,73.908,74.082,73.8831,74.0157,1500.0
2021-06-15 10:10:00,89.27,89.27,88.16,88.34,1300.0,73.9909,73.9909,73.0709,73.22,1300.0
2021-06-15 10:15:00,88.29,88.69,88.26,88.64,1500.0,73.1786,73.5101,73.1537,73.4687,1500.0
2021-06-15 10:20:00,88.5,88.64,88.42,88.42,1100.0,73.3527,73.4687,73.2864,73.2864,1100.0
2021-06-15 10:25:00,88.29,88.29,87.86,87.86,2400.0,73.1786,73.1786,72.8222,72.8222,2400.0
2021-06-15 10:30:00,87.9,88.03,87.83,87.9,6095.0,72.8554,72.9631,72.7973,72.8554,6095.0
2021-06-15 10:35:00,87.86,87.98,87.86,87.98,400.0,72.8222,72.9217,72.8222,72.9217,400.0
2021-06-15 10:40:00,88.46,88.46,88.16,88.19,1200.0,73.3195,73.3195,73.0709,73.0957,1200.0
2021-06-15 10:45:00,88.32,88.46,88.32,88.46,300.0,73.2035,73.3195,73.2035,73.3195,300.0
2021-06-15 10:50:00,88.56,88.72,88.45,88.72,500.0,73.4024,73.535,73.3112,73.535,500.0
2021-06-15 10:55:00,88.8,88.97,88.71,88.71,1800.0,73.6013,73.7422,73.5267,73.5267,1800.0
2021-06-15 11:00:00,88.7,88.7,88.58,88.64,500.0,73.5184,73.5184,73.419,73.4687,500.0
2021-06-15 11:05:00,88.56,88.86,88.5,88.71,2400.0,73.4024,73.651,73.3527,73.5267,2400.0
2021-06-15 11:10:00,88.7,88.76,88.7,88.7,300.0,73.5184,73.5682,73.5184,73.5184,300.0
2021-06-15 11:15:00,88.78,88.87,88.76,88.87,700.0,73.5847,73.6593,73.5682,73.6593,700.0
2021-06-15 11:20:00,88.82,88.82,88.75,88.81,707.0,73.6179,73.6179,73.5599,73.6096,707.0
2021-06-15 11:25:00,88.8,88.8,88.58,88.61,1100.0,73.6013,73.6013,73.419,73.4438,1100.0
2021-06-15 11:30:00,88.55,88.7,88.54,88.54,653.0,73.3941,73.5184,73.3858,73.3858,653.0
2021-06-15 11:35:00,88.49,88.49,88.09,88.09,700.0,73.3444,73.3444,73.0128,73.0128,700.0
2021-06-15 11:40:00,88.09,88.09,88.09,88.09,0.0,73.0128,73.0128,73.0128,73.0128,0.0
2021-06-15 11:45:00,88.09,88.09,88.09,88.09,0.0,73.0128,73.0128,73.0128,73.0128,0.0
2021-06-15 11:50:00,88.25,88.25,88.07,88.09,300.0,73.1454,73.1454,72.9963,73.0128,300.0
2021-06-15 11:55:00,88.17,88.2,88.11,88.15,735.0,73.0791,73.104,73.0294,73.0626,735.0
2021-06-15 12:00:00,88.11,88.11,88.11,88.11,100.0,73.0294,73.0294,73.0294,73.0294,100.0
2021-06-15 12:05:00,88.2,88.2,88.2,88.2,100.0,73.104,73.104,73.104,73.104,100.0
2021-06-15 12:10:00,88.25,88.49,88.25,88.44,500.0,73.1454,73.3444,73.1454,73.3029,500.0
2021-06-15 12:15:00,88.55,88.55,88.55,88.55,100.0,73.3941,73.3941,73.3941,73.3941,100.0
2021-06-15 12:20:00,88.66,88.8,88.66,88.8,500.0,73.4853,73.6013,73.4853,73.6013,500.0
2021-06-15 12:25:00,88.96,89.07,88.96,89.05,700.0,73.7339,73.8251,73.7339,73.8085,700.0
2021-06-15 12:30:00,89.23,89.28,89.2,89.25,20894.0,73.9577,73.9992,73.9328,73.9743,20894.0
2021-06-15 12:35:00,89.29,89.6,89.26,89.57,2980.0,74.0074,74.2644,73.9826,74.2395,2980.0
2021-06-15 12:40:00,89.6,89.65,89.51,89.65,1600.0,74.2644,74.3058,74.1898,74.3058,1600.0
2021-06-15 12:45:00,89.78,89.79,89.62,89.79,2529.0,74.4136,74.4219,74.281,74.4219,2529.0
2021-06-15 12:50:00,89.75,89.75,89.57,89.61,2521.0,74.3887,74.3887,74.2395,74.2727,2521.0
2021-06-15 12:55:00,89.68,89.74,89.6,89.65,1469.0,74.3307,74.3804,74.2644,74.3058,1469.0
2021-06-15 13:00:00,89.63,89.81,89.62,89.81,2100.0,74.2893,74.4384,74.281,74.4384,2100.0
2021-06-15 13:05:00,89.88,90.05,89.87,89.97,2663.0,74.4965,74.6374,74.4882,74.5711,2663.0
2021-06-15 13:10:00,89.83,90.18,89.81,90.18,990.0,74.455,74.7451,74.4384,74.7451,990.0
2021-06-15 13:15:00,90.16,90.33,90.02,90.31,2257.0,74.7285,74.8694,74.6125,74.8529,2257.0
2021-06-15 13:20:00,90.44,90.48,90.24,90.24,669.0,74.9606,74.9938,74.7948,74.7948,669.0
2021-06-15 13:25:00,90.37,90.42,90.33,90.33,500.0,74.9026,74.944,74.8694,74.8694,500.0
2021-06-15 13:30:00,90.5,90.64,90.45,90.64,800.0,75.0103,75.1264,74.9689,75.1264,800.0
2021-06-15 13:35:00,90.7,90.75,90.56,90.56,1722.0,75.1761,75.2176,75.0601,75.0601,1722.0
2021-06-15 13:40:00,90.62,90.75,90.46,90.46,700.0,75.1098,75.2176,74.9772,74.9772,700.0
2021-06-15 13:45:00,90.28,90.28,90.15,90.27,722.0,74.828,74.828,74.7203,74.8197,722.0
2021-06-15 13:50:00,90.5,90.59,90.49,90.49,500.0,75.0103,75.0849,75.0021,75.0021,500.0
2021-06-15 13:55:00,90.5,90.6,90.45,90.45,600.0,75.0103,75.0932,74.9689,74.9689,600.0
2021-06-15 14:00:00,90.54,90.55,90.4,90.4,1300.0,75.0435,75.0518,74.9275,74.9275,1300.0
2021-06-15 14:05:00,90.49,90.49,90.47,90.49,500.0,75.0021,75.0021,74.9855,75.0021,500.0
2021-06-15 14:10:00,90.44,90.73,90.44,90.73,1349.0,74.9606,75.201,74.9606,75.201,1349.0
2021-06-15 14:15:00,90.64,90.68,90.53,90.63,1800.0,75.1264,75.1595,75.0352,75.1181,1800.0
2021-06-15 14:20:00,90.74,90.78,90.68,90.78,1350.0,75.2093,75.2424,75.1595,75.2424,1350.0
2021-06-15 14:25:00,90.72,90.86,90.68,90.71,1100.0,75.1927,75.3087,75.1595,75.1844,1100.0
2021-06-15 14:30:00,90.73,90.73,90.67,90.67,1700.0,75.201,75.201,75.1512,75.1512,1700.0
2021-06-15 14:35:00,90.63,90.66,90.45,90.45,1000.0,75.1181,75.143,74.9689,74.9689,1000.0
2021-06-15 14:40:00,90.57,90.7,90.57,90.67,900.0,75.0684,75.1761,75.0684,75.1512,900.0
2021-06-15 14:45:00,90.63,90.69,90.63,90.69,300.0,75.1181,75.1678,75.1181,75.1678,300.0
2021-06-15 14:50:00,90.65,90.66,90.62,90.66,900.0,75.1347,75.143,75.1098,75.143,900.0
2021-06-15 14:55:00,90.77,90.78,90.73,90.77,1500.0,75.2341,75.2424,75.201,75.2341,1500.0
2021-06-15 15:00:00,90.79,90.82,90.64,90.64,2200.0,75.2507,75.2756,75.1264,75.1264,2200.0
2021-06-15 15:05:00,90.75,90.78,90.61,90.61,1570.0,75.2176,75.2424,75.1015,75.1015,1570.0
2021-06-15 15:10:00,90.65,90.77,90.65,90.73,700.0,75.1347,75.2341,75.1347,75.201,700.0
2021-06-15 15:15:00,90.72,90.86,90.71,90.86,1100.0,75.1927,75.3087,75.1844,75.3087,1100.0
2021-06-15 15:20:00,90.85,91.1,90.85,91.1,3931.0,75.3004,75.5077,75.3004,75.5077,3931.0
2021-06-15 15:25:00,91.06,91.06,90.82,90.82,900.0,75.4745,75.4745,75.2756,75.2756,900.0
2021-06-15 15:30:00,90.85,91.0,90.66,90.67,5756.0,75.3004,75.4248,75.143,75.1512,5756.0
2021-06-15 15:35:00,90.7,90.89,90.65,90.78,1346.0,75.1761,75.3336,75.1347,75.2424,1346.0
2021-06-15 15:40:00,90.76,90.84,90.73,90.82,2972.0,75.2258,75.2922,75.201,75.2756,2972.0
2021-06-15 15:45:00,90.81,90.99,90.78,90.94,1300.0,75.2673,75.4165,75.2424,75.375,1300.0
2021-06-15 15:50:00,90.93,91.07,90.91,90.99,5078.0,75.3667,75.4828,75.3502,75.4165,5078.0
2021-06-15 15:55:00,91.02,91.05,90.83,90.85,5019.0,75.4413,75.4662,75.2839,75.3004,5019.0
2021-06-16 09:30:00,90.09,90.09,89.49,90.0,2100.0,74.6705,74.6705,74.1732,74.5959,2100.0
2021-06-16 09:35:00,89.81,89.82,89.55,89.55,800.0,74.4384,74.4467,74.2229,74.2229,800.0
2021-06-16 09:40:00,89.54,89.54,89.51,89.51,600.0,74.2147,74.2147,74.1898,74.1898,600.0
2021-06-16 09:45:00,89.68,89.7,89.42,89.42,700.0,74.3307,74.3473,74.1152,74.1152,700.0
2021-06-16 09:50:00,89.21,89.5,89.21,89.5,756.0,73.9411,74.1815,73.9411,74.1815,756.0
2021-06-16 09:55:00,89.43,89.43,89.19,89.24,700.0,74.1235,74.1235,73.9246,73.966,700.0
2021-06-16 10:00:00,89.35,89.35,88.99,89.09,1826.0,74.0572,74.0572,73.7588,73.8417,1826.0
2021-06-16 10:05:00,89.15,89.37,89.15,89.37,402.0,73.8914,74.0738,73.8914,74.0738,402.0
2021-06-16 10:10:00,89.76,89.76,89.76,89.76,100.0,74.397,74.397,74.397,74.397,100.0
2021-06-16 10:15:00,89.58,90.03,89.58,90.03,500.0,74.2478,74.6208,74.2478,74.6208,500.0
2021-06-16 10:20:00,90.02,90.02,89.99,90.0,768.0,74.6125,74.6125,74.5876,74.5959,768.0
2021-06-16 10:25:00,90.02,90.2,90.02,90.2,200.0,74.6125,74.7617,74.6125,74.7617,200.0
2021-06-16 10:30:00,90.19,90.27,90.12,90.21,700.0,74.7534,74.8197,74.6954,74.77,700.0
2021-06-16 10:35:00,90.15,90.48,90.15,90.48,1300.0,74.7203,74.9938,74.7203,74.9938,1300.0
2021-06-16 10:40:00,90.6,90.6,90.39,90.39,200.0,75.0932,75.0932,74.9192,74.9192,200.0
2021-06-16 10:45:00,90.55,90.85,90.55,90.83,500.0,75.0518,75.3004,75.0518,75.2839,500.0
2021-06-16 10:50:00,90.93,90.93,90.39,90.39,1000.0,75.3667,75.3667,74.9192,74.9192,1000.0
2021-06-16 10:55:00,90.47,90.47,90.0,90.0,1268.0,74.9855,74.9855,74.5959,74.5959,1268.0
2021-06-16 11:00:00,90.54,90.6,90.54,90.6,475.0,75.0435,75.0932,75.0435,75.0932,475.0
2021-06-16 11:05:00,90.43,90.47,90.34,90.34,500.0,74.9523,74.9855,74.8777,74.8777,500.0
2021-06-16 11:10:00,90.45,90.55,90.45,90.45,700.0,74.9689,75.0518,74.9689,74.9689,700.0
2021-06-16 11:15:00,90.58,90.63,90.58,90.63,200.0,75.0767,75.1181,75.0767,75.1181,200.0
2021-06-16 11:20:00,90.6,90.6,90.58,90.58,300.0,75.0932,75.0932,75.0767,75.0767,300.0
2021-06-16 11:25:00,90.83,90.95,90.83,90.86,400.0,75.2839,75.3833,75.2839,75.3087,400.0
2021-06-16 11:30:00,90.79,91.09,90.79,91.09,800.0,75.2507,75.4994,75.2507,75.4994,800.0
2021-06-16 11:35:00,91.17,91.17,91.17,91.17,100.0,75.5657,75.5657,75.5657,75.5657,100.0
2021-06-16 11:40:00,91.13,91.13,91.03,91.03,710.0,75.5325,75.5325,75.4496,75.4496,710.0
2021-06-16 11:45:00,91.01,91.15,90.97,91.1,1000.0,75.4331,75.5491,75.3999,75.5077,1000.0
2021-06-16 11:50:00,91.25,91.39,91.22,91.39,700.0,75.632,75.748,75.6071,75.748,700.0
2021-06-16 11:55:00,91.48,91.5,91.44,91.44,500.0,75.8226,75.8392,75.7895,75.7895,500.0
2021-06-16 12:00:00,91.51,91.71,91.51,91.71,796.0,75.8475,76.0132,75.8475,76.0132,796.0
2021-06-16 12:05:00,91.31,91.31,91.27,91.27,213.0,75.6817,75.6817,75.6486,75.6486,213.0
2021-06-16 12:10:00,91.29,91.29,90.54,90.54,1893.0,75.6651,75.6651,75.0435,75.0435,1893.0
2021-06-16 12:15:00,90.47,90.47,90.23,90.23,2252.0,74.9855,74.9855,74.7866,74.7866,2252.0
2021-06-16 12:20:00,90.28,90.28,90.17,90.19,700.0,74.828,74.828,74.7368,74.7534,700.0
2021-06-16 12:25:00,90.25,90.25,90.25,90.25,100.0,74.8031,74.8031,74.8031,74.8031,100.0
2021-06-16 12:30:00,90.28,90.45,90.28,90.45,300.0,74.828,74.9689,74.828,74.9689,300.0
2021-06-16 12:35:00,90.42,90.42,90.15,90.15,600.0,74.944,74.944,74.7203,74.7203,600.0
2021-06-16 12:40:00,90.08,90.08,90.05,90.06,300.0,74.6622,74.6622,74.6374,74.6457,300.0
2021-06-16 12:45:00,90.11,90.11,90.07,90.07,200.0,74.6871,74.6871,74.6539,74.6539,200.0
2021-06-16 12:50:00,90.05,90.05,89.91,89.91,243.0,74.6374,74.6374,74.5213,74.5213,243.0
2021-06-16 12:55:00,89.99,89.99,89.9,89.91,300.0,74.5876,74.5876,74.513,74.5213,300.0
2021-06-16 13:00:00,89.74,89.74,89.74,89.74,100.0,74.3804,74.3804,74.3804,74.3804,100.0
2021-06-16 13:05:00,89.74,89.74,89.42,89.42,200.0,74.3804,74.3804,74.1152,74.1152,200.0
2021-06-16 13:10:00,89.55,89.59,89.55,89.56,449.0,74.2229,74.2561,74.2229,74.2312,449.0
2021-06-16 13:15:00,89.81,89.81,89.67,89.67,500.0,74.4384,74.4384,74.3224,74.3224,500.0
2021-06-16 13:20:00,89.5,89.72,89.4,89.72,985.0,74.1815,74.3638,74.0986,74.3638,985.0
2021-06-16 13:25:00,89.74,89.74,89.37,89.37,200.0,74.3804,74.3804,74.0738,74.0738,200.0
2021-06-16 13:30:00,89.42,89.57,89.42,89.57,500.0,74.1152,74.2395,74.1152,74.2395,500.0
2021-06-16 13:35:00,89.59,89.65,89.51,89.65,500.0,74.2561,74.3058,74.1898,74.3058,500.0
2021-06-16 13:40:00,89.77,89.78,89.77,89.78,200.0,74.4053,74.4136,74.4053,74.4136,200.0
2021-06-16 13:45:00,89.84,89.92,89.83,89.83,300.0,74.4633,74.5296,74.455,74.455,300.0
2021-06-16 13:50:00,89.77,90.03,89.77,90.0,600.0,74.4053,74.6208,74.4053,74.5959,600.0
2021-06-16 13:55:00,90.15,90.17,90.15,90.17,200.0,74.7203,74.7368,74.7203,74.7368,200.0
2021-06-16 14:00:00,89.76,89.85,89.53,89.85,2400.0,74.397,74.4716,74.2064,74.4716,2400.0
2021-06-16 14:05:00,89.71,90.37,89.71,90.16,1300.0,74.3556,74.9026,74.3556,74.7285,1300.0
2021-06-16 14:10:00,90.24,90.48,90.24,90.28,1423.0,74.7948,74.9938,74.7948,74.828,1423.0
2021-06-16 14:15:00,90.13,90.13,89.57,89.7,2975.0,74.7037,74.7037,74.2395,74.3473,2975.0
2021-06-16 14:20:00,89.87,90.05,89.87,90.05,1423.0,74.4882,74.6374,74.4882,74.6374,1423.0
2021-06-16 14:25:00,90.02,90.22,90.02,90.22,500.0,74.6125,74.7783,74.6125,74.7783,500.0
2021-06-16 14:30:00,90.0,90.01,89.88,89.88,500.0,74.5959,74.6042,74.4965,74.4965,500.0
2021-06-16 14:35:00,90.29,90.41,90.25,90.3,975.0,74.8363,74.9358,74.8031,74.8446,975.0
2021-06-16 14:40:00,90.19,90.19,89.64,89.65,600.0,74.7534,74.7534,74.2975,74.3058,600.0
2021-06-16 14:45:00,89.67,89.71,89.4,89.46,1342.0,74.3224,74.3556,74.0986,74.1483,1342.0
2021-06-16 14:50:00,89.63,89.83,89.63,89.66,400.0,74.2893,74.455,74.2893,74.3141,400.0
2021-06-16 14:55:00,89.77,90.01,89.77,89.87,1070.0,74.4053,74.6042,74.4053,74.4882,1070.0
2021-06-16 15:00:00,89.8,90.1,89.8,90.09,2053.0,74.4302,74.6788,74.4302,74.6705,2053.0
2021-06-16 15:05:00,90.2,90.24,90.14,90.24,511.0,74.7617,74.7948,74.712,74.7948,511.0
2021-06-16 15:10:00,90.26,90.44,90.26,90.44,2326.0,74.8114,74.9606,74.8114,74.9606,2326.0
2021-06-16 15:15:00,90.44,90.71,90.44,90.71,2280.0,74.9606,75.1844,74.9606,75.1844,2280.0
2021-06-16 15:20:00,90.77,90.98,90.77,90.92,1275.0,75.2341,75.4082,75.2341,75.3585,1275.0
2021-06-16 15:25:00,90.92,91.01,90.77,90.88,1307.0,75.3585,75.4331,75.2341,75.3253,1307.0
2021-06-16 15:30:00,90.7,90.7,90.63,90.65,300.0,75.1761,75.1761,75.1181,75.1347,300.0
2021-06-16 15:35:00,90.59,90.67,90.55,90.67,500.0,75.0849,75.1512,75.0518,75.1512,500.0
2021-06-16 15:40:00,90.75,90.81,90.53,90.69,1235.0,75.2176,75.2673,75.0352,75.1678,1235.0
2021-06-16 15:45:00,90.78,90.9,90.78,90.78,1400.0,75.2424,75.3419,75.2424,75.2424,1400.0
2021-06-16 15:50:00,90.83,90.84,90.61,90.61,1200.0,75.2839,75.2922,75.1015,75.1015,1200.0
2021-06-16 15:55:00,90.62,90.65,90.4,90.4,2720.0,75.1098,75.1347,74.9275,74.9275,2720.0
2021-06-17 09:30:00,89.71,90.85,89.71,90.84,3400.0,74.3556,75.3004,74.3556,75.2922,3400.0
2021-06-17 09:35:00,90.81,91.05,90.81,91.05,200.0,75.2673,75.4662,75.2673,75.4662,200.0
2021-06-17 09:40:00,89.99,90.03,89.99,90.02,500.0,74.5876,74.6208,74.5876,74.6125,500.0
2021-06-17 09:45:00,90.07,90.07,89.92,89.92,300.0,74.6539,74.6539,74.5296,74.5296,300.0
2021-06-17 09:50:00,90.07,90.1,89.6,89.73,2500.0,74.6539,74.6788,74.2644,74.3721,2500.0
2021-06-17 09:55:00,89.5,89.5,89.5,89.5,100.0,74.1815,74.1815,74.1815,74.1815,100.0
2021-06-17 10:00:00,89.8,89.87,89.06,89.16,1976.0,74.4302,74.4882,73.8168,73.8997,1976.0
2021-06-17 10:05:00,89.72,89.72,89.18,89.18,456.0,74.3638,74.3638,73.9163,73.9163,456.0
2021-06-17 10:10:00,89.05,89.12,89.0,89.09,20900.0,73.8085,73.8665,73.7671,73.8417,20900.0
2021-06-17 10:15:00,89.17,89.17,88.98,89.14,700.0,73.908,73.908,73.7505,73.8831,700.0
2021-06-17 10:20:00,89.21,89.38,89.08,89.08,800.0,73.9411,74.082,73.8334,73.8334,800.0
2021-06-17 10:25:00,89.12,89.12,88.69,88.77,557.0,73.8665,73.8665,73.5101,73.5764,557.0
2021-06-17 10:30:00,88.59,88.59,88.19,88.32,1336.0,73.4273,73.4273,73.0957,73.2035,1336.0
2021-06-17 10:35:00,88.31,88.5,88.31,88.39,900.0,73.1952,73.3527,73.1952,73.2615,900.0
2021-06-17 10:40:00,88.35,88.52,88.2,88.52,500.0,73.2283,73.3692,73.104,73.3692,500.0
2021-06-17 10:45:00,88.44,88.44,88.15,88.24,2272.0,73.3029,73.3029,73.0626,73.1372,2272.0
2021-06-17 10:50:00,88.27,88.27,88.02,88.02,200.0,73.162,73.162,72.9548,72.9548,200.0
2021-06-17 10:55:00,88.12,88.12,87.98,87.98,775.0,73.0377,73.0377,72.9217,72.9217,775.0
2021-06-17 11:00:00,87.91,87.91,87.6,87.6,854.0,72.8636,72.8636,72.6067,72.6067,854.0
2021-06-17 11:05:00,87.41,87.41,86.88,86.94,2588.0,72.4492,72.4492,72.0099,72.0597,2588.0
2021-06-17 11:10:00,87.01,87.01,86.61,86.68,1280.0,72.1177,72.1177,71.7861,71.8442,1280.0
2021-06-17 11:15:00,86.57,86.8,86.57,86.65,500.0,71.753,71.9436,71.753,71.8193,500.0
2021-06-17 11:20:00,86.84,86.84,86.45,86.45,2342.0,71.9768,71.9768,71.6535,71.6535,2342.0
2021-06-17 11:25:00,86.41,86.67,86.33,86.49,800.0,71.6204,71.8359,71.5541,71.6867,800.0
2021-06-17 11:30:00,86.51,86.6,86.14,86.14,1290.0,71.7033,71.7779,71.3966,71.3966,1290.0
2021-06-17 11:35:00,86.17,86.44,86.13,86.42,1554.0,71.4215,71.6452,71.3883,71.6287,1554.0
2021-06-17 11:40:00,86.3,86.31,85.98,86.03,3921.0,71.5292,71.5375,71.264,71.3054,3921.0
2021-06-17 11:45:00,86.19,86.19,86.09,86.09,300.0,71.438,71.438,71.3551,71.3551,300.0
2021-06-17 11:50:00,85.9,85.9,85.19,85.19,4167.0,71.1977,71.1977,70.6092,70.6092,4167.0
2021-06-17 11:55:00,85.26,85.33,84.95,85.11,3181.0,70.6672,70.7252,70.4103,70.5429,3181.0
2021-06-17 12:00:00,85.18,85.59,85.18,85.53,1714.0,70.6009,70.9407,70.6009,70.891,1714.0
2021-06-17 12:05:00,85.43,85.5,85.35,85.45,1420.0,70.8081,70.8661,70.7418,70.8247,1420.0
2021-06-17 12:10:00,85.35,85.6,85.08,85.08,2752.0,70.7418,70.949,70.518,70.518,2752.0
2021-06-17 12:15:00,85.0,85.03,84.88,84.88,2700.0,70.4517,70.4766,70.3522,70.3522,2700.0
2021-06-17 12:20:00,84.75,84.9,84.63,84.64,2564.0,70.2445,70.3688,70.145,70.1533,2564.0
2021-06-17 12:25:00,84.65,84.72,84.35,84.4,6308.0,70.1616,70.2196,69.913,69.9544,6308.0
2021-06-17 12:30:00,84.32,84.57,84.22,84.41,8334.0,69.8881,70.0953,69.8052,69.9627,8334.0
2021-06-17 12:35:00,84.39,84.81,84.29,84.81,6600.0,69.9461,70.2942,69.8632,70.2942,6600.0
2021-06-17 12:40:00,84.92,85.0,84.71,84.87,3277.0,70.3854,70.4517,70.2113,70.344,3277.0
2021-06-17 12:45:00,84.95,85.67,84.95,85.67,1800.0,70.4103,71.007,70.4103,71.007,1800.0
2021-06-17 12:50:00,85.67,85.88,85.61,85.87,1300.0,71.007,71.1811,70.9573,71.1728,1300.0
2021-06-17 12:55:00,85.85,85.98,85.71,85.86,3200.0,71.1562,71.264,71.0402,71.1645,3200.0
2021-06-17 13:00:00,85.9,86.27,85.9,86.27,1300.0,71.1977,71.5043,71.1977,71.5043,1300.0
2021-06-17 13:05:00,86.14,86.3,85.75,86.27,2687.0,71.3966,71.5292,71.0733,71.5043,2687.0
2021-06-17 13:10:00,86.25,86.25,85.82,85.87,1106.0,71.4878,71.4878,71.1314,71.1728,1106.0
2021-06-17 13:15:00,85.95,86.22,85.88,86.2,1700.0,71.2391,71.4629,71.1811,71.4463,1700.0
2021-06-17 13:20:00,86.29,86.3,85.94,85.96,1500.0,71.5209,71.5292,71.2308,71.2474,1500.0
2021-06-17 13:25:00,86.21,86.21,85.98,85.98,1145.0,71.4546,71.4546,71.264,71.264,1145.0
2021-06-17 13:30:00,86.02,86.14,85.92,86.11,900.0,71.2971,71.3966,71.2142,71.3717,900.0
2021-06-17 13:35:00,86.12,86.25,86.07,86.07,810.0,71.38,71.4878,71.3386,71.3386,810.0
2021-06-17 13:40:00,86.09,86.1,85.9,86.1,1900.0,71.3551,71.3634,71.1977,71.3634,1900.0
2021-06-17 13:45:00,86.15,86.49,86.15,86.49,942.0,71.4049,71.6867,71.4049,71.6867,942.0
2021-06-17 13:50:00,86.51,86.66,86.51,86.63,1000.0,71.7033,71.8276,71.7033,71.8027,1000.0
2021-06-17 13:55:00,86.64,86.64,86.47,86.5,2035.0,71.811,71.811,71.6701,71.695,2035.0
2021-06-17 14:00:00,86.46,86.55,86.36,86.46,4799.0,71.6618,71.7364,71.5789,71.6618,4799.0
2021-06-17 14:05:00,86.53,86.53,86.29,86.3,2776.0,71.7198,71.7198,71.5209,71.5292,2776.0
2021-06-17 14:10:00,86.18,86.29,86.08,86.26,4268.0,71.4297,71.5209,71.3469,71.496,4268.0
2021-06-17 14:15:00,86.33,86.38,86.3,86.38,1335.0,71.5541,71.5955,71.5292,71.5955,1335.0
2021-06-17 14:20:00,86.26,86.35,86.26,86.33,800.0,71.496,71.5706,71.496,71.5541,800.0
2021-06-17 14:25:00,86.37,86.48,86.37,86.38,1400.0,71.5872,71.6784,71.5872,71.5955,1400.0
2021-06-17 14:30:00,86.4,86.4,86.14,86.18,1342.0,71.6121,71.6121,71.3966,71.4297,1342.0
2021-06-17 14:35:00,86.28,86.3,86.12,86.12,1379.0,71.5126,71.5292,71.38,71.38,1379.0
2021-06-17 14:40:00,86.18,86.23,86.07,86.1,1984.0,71.4297,71.4712,71.3386,71.3634,1984.0
2021-06-17 14:45:00,86.17,86.2,86.04,86.13,2549.0,71.4215,71.4463,71.3137,71.3883,2549.0
2021-06-17 14:50:00,86.16,86.23,86.14,86.17,1060.0,71.4132,71.4712,71.3966,71.4215,1060.0
2021-06-17 14:55:00,86.16,86.28,86.16,86.19,1300.0,71.4132,71.5126,71.4132,71.438,1300.0
2021-06-17 15:00:00,86.01,86.12,85.97,86.12,1600.0,71.2888,71.38,71.2557,71.38,1600.0
2021-06-17 15:05:00,86.0,86.13,85.99,86.11,1993.0,71.2806,71.3883,71.2723,71.3717,1993.0
2021-06-17 15:10:00,86.18,86.25,86.16,86.19,1665.0,71.4297,71.4878,71.4132,71.438,1665.0
2021-06-17 15:15:00,86.17,86.36,86.13,86.36,2208.0,71.4215,71.5789,71.3883,71.5789,2208.0
2021-06-17 15:20:00,86.37,86.37,86.18,86.21,1333.0,71.5872,71.5872,71.4297,71.4546,1333.0
2021-06-17 15:25:00,86.21,86.4,86.21,86.32,2215.0,71.4546,71.6121,71.4546,71.5458,2215.0
2021-06-17 15:30:00,86.33,86.73,86.33,86.65,2979.0,71.5541,71.8856,71.5541,71.8193,2979.0
2021-06-17 15:35:00,86.65,87.04,86.65,87.02,2614.0,71.8193,72.1425,71.8193,72.126,2614.0
2021-06-17 15:40:00,87.06,87.06,86.86,86.97,3420.0,72.1591,72.1591,71.9934,72.0845,3420.0
2021-06-17 15:45:00,86.93,86.93,86.68,86.69,3883.0,72.0514,72.0514,71.8442,71.8525,3883.0
2021-06-17 15:50:00,86.82,87.09,86.82,87.03,7648.0,71.9602,72.184,71.9602,72.1343,7648.0
2021-06-17 15:55:00,87.1,87.17,86.89,86.89,12754.0,72.1923,72.2503,72.0182,72.0182,12754.0
2021-06-18 09:30:00,84.22,86.49,84.22,85.0,15085.0,69.8052,71.6867,69.8052,70.4517,15085.0
2021-06-18 09:35:00,85.12,85.71,84.92,85.55,1200.0,70.5512,71.0402,70.3854,70.9076,1200.0
2021-06-18 09:40:00,86.0,86.23,85.72,85.72,1931.0,71.2806,71.4712,71.0485,71.0485,1931.0
2021-06-18 09:45:00,86.0,86.73,86.0,86.67,1903.0,71.2806,71.8856,71.2806,71.8359,1903.0
2021-06-18 09:50:00,86.54,86.9,86.24,86.9,1384.0,71.7281,72.0265,71.4795,72.0265,1384.0
2021-06-18 09:55:00,86.63,86.73,86.53,86.66,1000.0,71.8027,71.8856,71.7198,71.8276,1000.0
2021-06-18 10:00:00,87.0,87.22,86.81,86.85,1200.0,72.1094,72.2917,71.9519,71.9851,1200.0
2021-06-18 10:05:00,87.08,87.08,86.92,86.92,600.0,72.1757,72.1757,72.0431,72.0431,600.0
2021-06-18 10:10:00,86.75,87.16,86.69,86.74,1256.0,71.9022,72.242,71.8525,71.8939,1256.0
2021-06-18 10:15:00,86.71,86.73,86.47,86.5,984.0,71.869,71.8856,71.6701,71.695,984.0
2021-06-18 10:20:00,86.53,86.53,86.3,86.3,905.0,71.7198,71.7198,71.5292,71.5292,905.0
2021-06-18 10:25:00,86.39,86.39,86.39,86.39,100.0,71.6038,71.6038,71.6038,71.6038,100.0
2021-06-18 10:30:00,86.17,86.17,86.03,86.03,1800.0,71.4215,71.4215,71.3054,71.3054,1800.0
2021-06-18 10:35:00,86.17,86.34,86.17,86.21,1400.0,71.4215,71.5624,71.4215,71.4546,1400.0
2021-06-18 10:40:00,86.02,86.03,85.54,85.73,2400.0,71.2971,71.3054,70.8993,71.0568,2400.0
2021-06-18 10:45:00,85.81,86.06,85.81,86.06,1200.0,71.1231,71.3303,71.1231,71.3303,1200.0
2021-06-18 10:50:00,86.2,86.23,86.02,86.23,1279.0,71.4463,71.4712,71.2971,71.4712,1279.0
2021-06-18 10:55:00,86.35,86.35,86.13,86.23,1000.0,71.5706,71.5706,71.3883,71.4712,1000.0
2021-06-18 11:00:00,86.1,86.25,86.1,86.16,1000.0,71.3634,71.4878,71.3634,71.4132,1000.0
2021-06-18 11:05:00,86.13,86.24,86.05,86.16,750.0,71.3883,71.4795,71.322,71.4132,750.0
2021-06-18 11:10:00,86.19,86.53,86.19,86.51,1737.0,71.438,71.7198,71.438,71.7033,1737.0
2021-06-18 11:15:00,86.13,86.21,86.13,86.19,590.0,71.3883,71.4546,71.3883,71.438,590.0
2021-06-18 11:20:00,86.29,86.29,86.29,86.29,100.0,71.5209,71.5209,71.5209,71.5209,100.0
2021-06-18 11:25:00,86.3,86.3,85.93,85.99,1050.0,71.5292,71.5292,71.2225,71.2723,1050.0
2021-06-18 11:30:00,86.08,86.14,86.08,86.1,400.0,71.3469,71.3966,71.3469,71.3634,400.0
2021-06-18 11:35:00,86.15,86.15,86.15,86.15,100.0,71.4049,71.4049,71.4049,71.4049,100.0
2021-06-18 11:40:00,86.09,86.09,86.09,86.09,100.0,71.3551,71.3551,71.3551,71.3551,100.0
2021-06-18 11:45:00,86.14,86.14,86.1,86.1,600.0,71.3966,71.3966,71.3634,71.3634,600.0
2021-06-18 11:50:00,86.04,86.44,86.04,86.44,800.0,71.3137,71.6452,71.3137,71.6452,800.0
2021-06-18 11:55:00,86.35,86.45,86.2,86.23,900.0,71.5706,71.6535,71.4463,71.4712,900.0
2021-06-18 12:00:00,86.13,86.2,86.13,86.19,300.0,71.3883,71.4463,71.3883,71.438,300.0
2021-06-18 12:05:00,86.16,86.2,86.16,86.17,300.0,71.4132,71.4463,71.4132,71.4215,300.0
2021-06-18 12:10:00,86.31,86.31,86.24,86.26,500.0,71.5375,71.5375,71.4795,71.496,500.0
2021-06-18 12:15:00,86.13,86.22,86.1,86.22,300.0,71.3883,71.4629,71.3634,71.4629,300.0
2021-06-18 12:20:00,86.41,86.48,86.21,86.27,1858.0,71.6204,71.6784,71.4546,71.5043,1858.0
2021-06-18 12:25:00,86.22,86.24,86.17,86.24,600.0,71.4629,71.4795,71.4215,71.4795,600.0
2021-06-18 12:30:00,86.26,86.26,86.09,86.09,1742.0,71.496,71.496,71.3551,71.3551,1742.0
2021-06-18 12:35:00,86.15,86.16,86.09,86.1,840.0,71.4049,71.4132,71.3551,71.3634,840.0
2021-06-18 12:40:00,86.07,86.07,85.98,86.02,8572.0,71.3386,71.3386,71.264,71.2971,8572.0
2021-06-18 12:45:00,86.16,86.32,86.16,86.27,1000.0,71.4132,71.5458,71.4132,71.5043,1000.0
2021-06-18 12:50:00,86.19,86.28,86.17,86.28,500.0,71.438,71.5126,71.4215,71.5126,500.0
2021-06-18 12:55:00,86.14,86.15,86.13,86.15,300.0,71.3966,71.4049,71.3883,71.4049,300.0
2021-06-18 13:00:00,86.11,86.11,86.11,86.11,100.0,71.3717,71.3717,71.3717,71.3717,100.0
2021-06-18 13:05:00,86.1,86.13,86.1,86.13,300.0,71.3634,71.3883,71.3634,71.3883,300.0
2021-06-18 13:10:00,86.05,86.05,85.96,85.96,454.0,71.322,71.322,71.2474,71.2474,454.0
2021-06-18 13:15:00,86.13,86.13,86.07,86.12,845.0,71.3883,71.3883,71.3386,71.38,845.0
2021-06-18 13:20:00,86.06,86.06,86.06,86.06,100.0,71.3303,71.3303,71.3303,71.3303,100.0
2021-06-18 13:25:00,85.73,85.94,85.73,85.94,200.0,71.0568,71.2308,71.0568,71.2308,200.0
2021-06-18 13:30:00,85.95,85.95,85.95,85.95,100.0,71.2391,71.2391,71.2391,71.2391,100.0
2021-06-18 13:35:00,86.09,86.09,86.0,86.02,600.0,71.3551,71.3551,71.2806,71.2971,600.0
2021-06-18 13:40:00,86.05,86.05,86.05,86.05,100.0,71.322,71.322,71.322,71.322,100.0
2021-06-18 13:45:00,85.93,85.94,85.9,85.9,500.0,71.2225,71.2308,71.1977,71.1977,500.0
2021-06-18 13:50:00,85.9,85.9,85.9,85.9,0.0,71.1977,71.1977,71.1977,71.1977,0.0
2021-06-18 13:55:00,86.02,86.02,85.98,85.98,400.0,71.2971,71.2971,71.264,71.264,400.0
2021-06-18 14:00:00,86.05,86.3,86.03,86.3,700.0,71.322,71.5292,71.3054,71.5292,700.0
2021-06-18 14:05:00,86.38,86.38,86.25,86.25,400.0,71.5955,71.5955,71.4878,71.4878,400.0
2021-06-18 14:10:00,86.32,86.32,86.27,86.27,300.0,71.5458,71.5458,71.5043,71.5043,300.0
2021-06-18 14:15:00,86.27,86.27,86.27,86.27,0.0,71.5043,71.5043,71.5043,71.5043,0.0
2021-06-18 14:20:00,86.3,86.3,86.15,86.15,885.0,71.5292,71.5292,71.4049,71.4049,885.0
2021-06-18 14:25:00,86.0,86.05,86.0,86.05,200.0,71.2806,71.322,71.2806,71.322,200.0
2021-06-18 14:30:00,86.05,86.07,86.02,86.02,489.0,71.322,71.3386,71.2971,71.2971,489.0
2021-06-18 14:35:00,85.96,85.96,85.92,85.92,300.0,71.2474,71.2474,71.2142,71.2142,300.0
2021-06-18 14:40:00,85.82,85.82,85.73,85.73,400.0,71.1314,71.1314,71.0568,71.0568,400.0
2021-06-18 14:45:00,85.7,85.7,85.68,85.68,200.0,71.0319,71.0319,71.0153,71.0153,200.0
2021-06-18 14:50:00,85.68,85.68,85.66,85.66,200.0,71.0153,71.0153,70.9987,70.9987,200.0
2021-06-18 14:55:00,85.62,85.67,85.52,85.52,800.0,70.9656,71.007,70.8827,70.8827,800.0
2021-06-18 15:00:00,85.5,85.68,85.5,85.62,627.0,70.8661,71.0153,70.8661,70.9656,627.0
2021-06-18 15:05:00,85.59,85.6,85.3,85.3,700.0,70.9407,70.949,70.7004,70.7004,700.0
2021-06-18 15:10:00,85.36,85.52,85.36,85.52,300.0,70.7501,70.8827,70.7501,70.8827,300.0
2021-06-18 15:15:00,85.88,86.0,85.87,86.0,905.0,71.1811,71.2806,71.1728,71.2806,905.0
2021-06-18 15:20:00,86.05,86.2,86.02,86.15,1000.0,71.322,71.4463,71.2971,71.4049,1000.0
2021-06-18 15:25:00,86.14,86.14,85.95,85.97,1100.0,71.3966,71.3966,71.2391,71.2557,1100.0
2021-06-18 15:30:00,85.99,85.99,85.85,85.9,1200.0,71.2723,71.2723,71.1562,71.1977,1200.0
2021-06-18 15:35:00,85.85,86.05,85.85,86.02,1200.0,71.1562,71.322,71.1562,71.2971,1200.0
2021-06-18 15:40:00,85.98,85.98,85.72,85.8,1000.0,71.264,71.264,71.0485,71.1148,1000.0
2021-06-18 15:45:00,85.91,85.91,85.43,85.46,1605.0,71.206,71.206,70.8081,70.833,1605.0
2021-06-18 15:50:00,85.81,86.95,85.81,86.85,18575.0,71.1231,72.068,71.1231,71.9851,18575.0
2021-06-18 15:55:00,86.85,86.86,86.14,86.17,18747.0,71.9851,71.9934,71.3966,71.4215,18747.0
2021-06-21 09:30:00,87.25,87.41,86.78,86.78,1673.0,72.3166,72.4492,71.927,71.927,1673.0
2021-06-21 09:35:00,86.93,88.01,86.92,88.0,1377.0,72.0514,72.9465,72.0431,72.9382,1377.0
2021-06-21 09:40:00,87.92,88.1,87.82,88.0,1762.0,72.8719,73.0211,72.789,72.9382,1762.0
2021-06-21 09:45:00,87.97,88.38,87.97,88.38,2400.0,72.9134,73.2532,72.9134,73.2532,2400.0
2021-06-21 09:50:00,88.17,88.29,88.17,88.25,1093.0,73.0791,73.1786,73.0791,73.1454,1093.0
2021-06-21 09:55:00,88.13,88.13,88.03,88.06,800.0,73.046,73.046,72.9631,72.988,800.0
2021-06-21 10:00:00,87.92,88.4,87.92,88.4,1120.0,72.8719,73.2698,72.8719,73.2698,1120.0
2021-06-21 10:05:00,88.6,89.23,88.33,89.23,3300.0,73.4355,73.9577,73.2118,73.9577,3300.0
2021-06-21 10:10:00,89.15,89.42,89.14,89.32,1337.0,73.8914,74.1152,73.8831,74.0323,1337.0
2021-06-21 10:15:00,89.33,89.83,89.33,89.72,1350.0,74.0406,74.455,74.0406,74.3638,1350.0
2021-06-21 10:20:00,89.65,89.65,89.49,89.49,300.0,74.3058,74.3058,74.1732,74.1732,300.0
2021-06-21 10:25:00,89.63,89.75,89.61,89.75,300.0,74.2893,74.3887,74.2727,74.3887,300.0
2021-06-21 10:30:00,89.52,89.61,89.51,89.56,400.0,74.1981,74.2727,74.1898,74.2312,400.0
2021-06-21 10:35:00,89.65,89.65,89.32,89.32,400.0,74.3058,74.3058,74.0323,74.0323,400.0
2021-06-21 10:40:00,89.3,89.33,88.96,88.96,520.0,74.0157,74.0406,73.7339,73.7339,520.0
2021-06-21 10:45:00,89.0,89.0,89.0,89.0,544.0,73.7671,73.7671,73.7671,73.7671,544.0
2021-06-21 10:50:00,89.09,89.17,89.09,89.14,400.0,73.8417,73.908,73.8417,73.8831,400.0
2021-06-21 10:55:00,89.0,89.0,88.96,88.96,1118.0,73.7671,73.7671,73.7339,73.7339,1118.0
2021-06-21 11:00:00,88.5,88.55,88.46,88.51,560.0,73.3527,73.3941,73.3195,73.3609,560.0
2021-06-21 11:05:00,88.19,88.23,88.13,88.16,1000.0,73.0957,73.1289,73.046,73.0709,1000.0
2021-06-21 11:10:00,88.19,88.5,88.19,88.5,1000.0,73.0957,73.3527,73.0957,73.3527,1000.0
2021-06-21 11:15:00,88.59,88.73,88.59,88.73,500.0,73.4273,73.5433,73.4273,73.5433,500.0
2021-06-21 11:20:00,88.78,88.78,88.78,88.78,150.0,73.5847,73.5847,73.5847,73.5847,150.0
2021-06-21 11:25:00,88.93,89.0,88.85,88.96,1100.0,73.7091,73.7671,73.6428,73.7339,1100.0
2021-06-21 11:30:00,89.0,89.0,89.0,89.0,100.0,73.7671,73.7671,73.7671,73.7671,100.0
2021-06-21 11:35:00,89.22,89.22,89.22,89.22,100.0,73.9494,73.9494,73.9494,73.9494,100.0
2021-06-21 11:40:00,89.23,89.28,89.23,89.28,200.0,73.9577,73.9992,73.9577,73.9992,200.0
2021-06-21 11:45:00,89.25,89.29,89.25,89.29,300.0,73.9743,74.0074,73.9743,74.0074,300.0
2021-06-21 11:50:00,89.36,89.53,89.36,89.53,500.0,74.0655,74.2064,74.0655,74.2064,500.0
2021-06-21 11:55:00,89.56,89.59,89.5,89.5,600.0,74.2312,74.2561,74.1815,74.1815,600.0
2021-06-21 12:00:00,89.6,89.72,89.6,89.68,799.0,74.2644,74.3638,74.2644,74.3307,799.0
2021-06-21 12:05:00,89.51,89.51,89.51,89.51,100.0,74.1898,74.1898,74.1898,74.1898,100.0
2021-06-21 12:10:00,89.82,89.83,89.82,89.83,350.0,74.4467,74.455,74.4467,74.455,350.0
2021-06-21 12:15:00,89.99,90.01,89.88,89.88,2054.0,74.5876,74.6042,74.4965,74.4965,2054.0
2021-06-21 12:20:00,90.09,90.17,90.09,90.09,700.0,74.6705,74.7368,74.6705,74.6705,700.0
2021-06-21 12:25:00,90.14,90.18,90.14,90.18,320.0,74.712,74.7451,74.712,74.7451,320.0
2021-06-21 12:30:00,90.22,90.28,90.16,90.16,700.0,74.7783,74.828,74.7285,74.7285,700.0
2021-06-21 12:35:00,90.17,90.17,90.12,90.15,1950.0,74.7368,74.7368,74.6954,74.7203,1950.0
2021-06-21 12:40:00,90.02,90.02,89.96,90.0,300.0,74.6125,74.6125,74.5628,74.5959,300.0
2021-06-21 12:45:00,90.25,90.29,90.25,90.29,200.0,74.8031,74.8363,74.8031,74.8363,200.0
2021-06-21 12:50:00,90.31,90.45,90.31,90.43,300.0,74.8529,74.9689,74.8529,74.9523,300.0
2021-06-21 12:55:00,90.43,90.43,90.43,90.43,0.0,74.9523,74.9523,74.9523,74.9523,0.0
2021-06-21 13:00:00,90.44,90.6,90.44,90.6,1862.0,74.9606,75.0932,74.9606,75.0932,1862.0
2021-06-21 13:05:00,90.65,90.84,90.65,90.69,1200.0,75.1347,75.2922,75.1347,75.1678,1200.0
2021-06-21 13:10:00,90.62,90.62,90.45,90.49,500.0,75.1098,75.1098,74.9689,75.0021,500.0
2021-06-21 13:15:00,90.69,90.82,90.66,90.82,700.0,75.1678,75.2756,75.143,75.2756,700.0
2021-06-21 13:20:00,90.73,90.73,90.73,90.73,100.0,75.201,75.201,75.201,75.201,100.0
2021-06-21 13:25:00,90.63,90.74,90.63,90.7,340.0,75.1181,75.2093,75.1181,75.1761,340.0
2021-06-21 13:30:00,90.85,91.0,90.83,90.95,2796.0,75.3004,75.4248,75.2839,75.3833,2796.0
2021-06-21 13:35:00,91.0,91.18,90.93,91.18,1900.0,75.4248,75.574,75.3667,75.574,1900.0
2021-06-21 13:40:00,91.12,91.12,90.95,91.07,300.0,75.5242,75.5242,75.3833,75.4828,300.0
2021-06-21 13:45:00,91.14,91.29,91.14,91.28,300.0,75.5408,75.6651,75.5408,75.6568,300.0
2021-06-21 13:50:00,91.28,91.28,91.28,91.28,0.0,75.6568,75.6568,75.6568,75.6568,0.0
2021-06-21 13:55:00,91.24,91.29,91.24,91.29,200.0,75.6237,75.6651,75.6237,75.6651,200.0
2021-06-21 14:00:00,91.44,91.5,91.34,91.34,300.0,75.7895,75.8392,75.7066,75.7066,300.0
2021-06-21 14:05:00,91.29,91.29,91.29,91.29,200.0,75.6651,75.6651,75.6651,75.6651,200.0
2021-06-21 14:10:00,91.25,91.4,91.25,91.4,360.0,75.632,75.7563,75.632,75.7563,360.0
2021-06-21 14:15:00,91.48,91.51,91.48,91.51,200.0,75.8226,75.8475,75.8226,75.8475,200.0
2021-06-21 14:20:00,91.45,91.45,91.4,91.4,800.0,75.7977,75.7977,75.7563,75.7563,800.0
2021-06-21 14:25:00,91.51,91.51,91.45,91.48,500.0,75.8475,75.8475,75.7977,75.8226,500.0
2021-06-21 14:30:00,91.48,91.48,91.48,91.48,0.0,75.8226,75.8226,75.8226,75.8226,0.0
2021-06-21 14:35:00,91.31,91.31,91.28,91.28,200.0,75.6817,75.6817,75.6568,75.6568,200.0
2021-06-21 14:40:00,91.3,91.33,91.26,91.26,500.0,75.6734,75.6983,75.6403,75.6403,500.0
2021-06-21 14:45:00,90.94,90.94,90.94,90.94,100.0,75.375,75.375,75.375,75.375,100.0
2021-06-21 14:50:00,91.16,91.28,91.16,91.28,318.0,75.5574,75.6568,75.5574,75.6568,318.0
2021-06-21 14:55:00,91.21,91.34,91.21,91.33,427.0,75.5988,75.7066,75.5988,75.6983,427.0
2021-06-21 15:00:00,91.29,91.35,91.22,91.35,300.0,75.6651,75.7149,75.6071,75.7149,300.0
2021-06-21 15:05:00,91.35,91.35,91.35,91.35,100.0,75.7149,75.7149,75.7149,75.7149,100.0
2021-06-21 15:10:00,91.39,91.45,91.38,91.38,650.0,75.748,75.7977,75.7397,75.7397,650.0
2021-06-21 15:15:00,91.37,91.37,91.32,91.32,462.0,75.7314,75.7314,75.69,75.69,462.0
2021-06-21 15:20:00,91.42,91.86,91.42,91.86,2190.0,75.7729,76.1376,75.7729,76.1376,2190.0
2021-06-21 15:25:00,92.06,92.24,92.06,92.13,1658.0,76.3033,76.4525,76.3033,76.3614,1658.0
2021-06-21 15:30:00,92.19,92.31,92.19,92.27,2397.0,76.4111,76.5106,76.4111,76.4774,2397.0
2021-06-21 15:35:00,92.19,92.29,92.02,92.08,1350.0,76.4111,76.494,76.2702,76.3199,1350.0
2021-06-21 15:40:00,92.14,92.14,91.8,91.8,1761.0,76.3697,76.3697,76.0878,76.0878,1761.0
2021-06-21 15:45:00,91.88,91.94,91.85,91.94,2041.0,76.1542,76.2039,76.1293,76.2039,2041.0
2021-06-21 15:50:00,91.88,91.97,91.85,91.91,5644.0,76.1542,76.2287,76.1293,76.179,5644.0
2021-06-21 15:55:00,91.88,91.9,91.48,91.48,5492.0,76.1542,76.1707,75.8226,75.8226,5492.0
2021-06-22 09:30:00,90.45,90.45,88.97,88.99,3790.0,74.9689,74.9689,73.7422,73.7588,3790.0
2021-06-22 09:35:00,88.92,89.65,88.68,89.65,4448.0,73.7008,74.3058,73.5019,74.3058,4448.0
2021-06-22 09:40:00,89.73,90.35,89.44,90.35,3100.0,74.3721,74.886,74.1318,74.886,3100.0
2021-06-22 09:45:00,90.5,90.71,89.99,90.36,3580.0,75.0103,75.1844,74.5876,74.8943,3580.0
2021-06-22 09:50:00,90.22,90.22,89.5,89.5,32464.0,74.7783,74.7783,74.1815,74.1815,32464.0
2021-06-22 09:55:00,89.38,89.67,89.36,89.54,2278.0,74.082,74.3224,74.0655,74.2147,2278.0
2021-06-22 10:00:00,89.42,89.42,89.24,89.24,1910.0,74.1152,74.1152,73.966,73.966,1910.0
2021-06-22 10:05:00,89.21,89.26,89.2,89.26,800.0,73.9411,73.9826,73.9328,73.9826,800.0
2021-06-22 10:10:00,89.64,89.99,89.64,89.66,1400.0,74.2975,74.5876,74.2975,74.3141,1400.0
2021-06-22 10:15:00,89.98,90.25,89.98,90.21,900.0,74.5793,74.8031,74.5793,74.77,900.0
2021-06-22 10:20:00,90.04,90.15,90.01,90.05,700.0,74.6291,74.7203,74.6042,74.6374,700.0
2021-06-22 10:25:00,89.95,90.06,89.82,90.06,900.0,74.5545,74.6457,74.4467,74.6457,900.0
2021-06-22 10:30:00,89.69,89.71,89.5,89.5,2746.0,74.339,74.3556,74.1815,74.1815,2746.0
2021-06-22 10:35:00,89.62,89.62,89.57,89.57,600.0,74.281,74.281,74.2395,74.2395,600.0
2021-06-22 10:40:00,89.85,90.05,89.85,90.05,300.0,74.4716,74.6374,74.4716,74.6374,300.0
2021-06-22 10:45:00,90.0,90.19,90.0,90.19,400.0,74.5959,74.7534,74.5959,74.7534,400.0
2021-06-22 10:50:00,90.12,90.44,90.04,90.44,900.0,74.6954,74.9606,74.6291,74.9606,900.0
2021-06-22 10:55:00,90.5,90.67,90.38,90.61,2274.0,75.0103,75.1512,74.9109,75.1015,2274.0
2021-06-22 11:00:00,90.57,90.6,90.54,90.58,600.0,75.0684,75.0932,75.0435,75.0767,600.0
2021-06-22 11:05:00,90.48,90.81,90.46,90.81,1726.0,74.9938,75.2673,74.9772,75.2673,1726.0
2021-06-22 11:10:00,90.82,90.86,90.82,90.86,400.0,75.2756,75.3087,75.2756,75.3087,400.0
2021-06-22 11:15:00,90.95,91.07,90.92,91.07,800.0,75.3833,75.4828,75.3585,75.4828,800.0
2021-06-22 11:20:00,90.92,91.01,90.87,90.88,700.0,75.3585,75.4331,75.317,75.3253,700.0
2021-06-22 11:25:00,90.7,90.75,90.58,90.58,557.0,75.1761,75.2176,75.0767,75.0767,557.0
2021-06-22 11:30:00,90.45,90.45,90.42,90.42,200.0,74.9689,74.9689,74.944,74.944,200.0
2021-06-22 11:35:00,90.31,90.31,90.13,90.13,800.0,74.8529,74.8529,74.7037,74.7037,800.0
2021-06-22 11:40:00,90.12,90.12,89.89,89.95,700.0,74.6954,74.6954,74.5048,74.5545,700.0
2021-06-22 11:45:00,89.92,89.92,89.87,89.92,800.0,74.5296,74.5296,74.4882,74.5296,800.0
2021-06-22 11:50:00,89.9,90.1,89.9,89.97,19410.0,74.513,74.6788,74.513,74.5711,19410.0
2021-06-22 11:55:00,90.04,90.04,89.82,89.82,800.0,74.6291,74.6291,74.4467,74.4467,800.0
2021-06-22 12:00:00,89.86,90.34,89.86,90.34,1086.0,74.4799,74.8777,74.4799,74.8777,1086.0
2021-06-22 12:05:00,90.32,90.32,89.79,89.79,300.0,74.8612,74.8612,74.4219,74.4219,300.0
2021-06-22 12:10:00,89.6,89.74,89.59,89.74,600.0,74.2644,74.3804,74.2561,74.3804,600.0
2021-06-22 12:15:00,89.79,89.86,89.79,89.86,200.0,74.4219,74.4799,74.4219,74.4799,200.0
2021-06-22 12:20:00,89.83,89.95,89.83,89.95,200.0,74.455,74.5545,74.455,74.5545,200.0
2021-06-22 12:25:00,89.98,90.08,89.98,90.06,300.0,74.5793,74.6622,74.5793,74.6457,300.0
2021-06-22 12:30:00,89.97,90.17,89.97,90.17,500.0,74.5711,74.7368,74.5711,74.7368,500.0
2021-06-22 12:35:00,90.1,90.24,90.1,90.18,592.0,74.6788,74.7948,74.6788,74.7451,592.0
2021-06-22 12:40:00,90.21,90.21,90.13,90.17,700.0,74.77,74.77,74.7037,74.7368,700.0
2021-06-22 12:45:00,90.22,90.22,90.18,90.21,600.0,74.7783,74.7783,74.7451,74.77,600.0
2021-06-22 12:50:00,90.4,90.4,90.4,90.4,100.0,74.9275,74.9275,74.9275,74.9275,100.0
2021-06-22 12:55:00,90.38,90.41,90.35,90.35,927.0,74.9109,74.9358,74.886,74.886,927.0
2021-06-22 13:00:00,90.44,90.59,90.44,90.56,500.0,74.9606,75.0849,74.9606,75.0601,500.0
2021-06-22 13:05:00,90.51,90.56,90.45,90.56,500.0,75.0186,75.0601,74.9689,75.0601,500.0
2021-06-22 13:10:00,90.6,90.6,90.59,90.59,400.0,75.0932,75.0932,75.0849,75.0849,400.0
2021-06-22 13:15:00,90.58,90.58,90.49,90.49,700.0,75.0767,75.0767,75.0021,75.0021,700.0
2021-06-22 13:20:00,90.49,90.64,90.49,90.64,400.0,75.0021,75.1264,75.0021,75.1264,400.0
2021-06-22 13:25:00,90.57,90.61,90.57,90.61,500.0,75.0684,75.1015,75.0684,75.1015,500.0
2021-06-22 13:30:00,90.61,90.71,90.61,90.61,800.0,75.1015,75.1844,75.1015,75.1015,800.0
2021-06-22 13:35:00,90.62,90.65,90.58,90.58,400.0,75.1098,75.1347,75.0767,75.0767,400.0
2021-06-22 13:40:00,90.57,90.6,90.52,90.52,300.0,75.0684,75.0932,75.0269,75.0269,300.0
2021-06-22 13:45:00,90.5,90.65,90.5,90.65,500.0,75.0103,75.1347,75.0103,75.1347,500.0
2021-06-22 13:50:00,90.59,90.59,90.51,90.52,1000.0,75.0849,75.0849,75.0186,75.0269,1000.0
2021-06-22 13:55:00,90.5,90.59,90.46,90.56,900.0,75.0103,75.0849,74.9772,75.0601,900.0
2021-06-22 14:00:00,90.53,90.53,90.43,90.44,700.0,75.0352,75.0352,74.9523,74.9606,700.0
2021-06-22 14:05:00,90.46,90.46,90.35,90.35,400.0,74.9772,74.9772,74.886,74.886,400.0
2021-06-22 14:10:00,90.32,90.45,90.32,90.45,600.0,74.8612,74.9689,74.8612,74.9689,600.0
2021-06-22 14:15:00,90.49,90.82,90.49,90.79,600.0,75.0021,75.2756,75.0021,75.2507,600.0
2021-06-22 14:20:00,90.84,90.94,90.84,90.94,1700.0,75.2922,75.375,75.2922,75.375,1700.0
2021-06-22 14:25:00,90.92,91.01,90.85,91.01,1062.0,75.3585,75.4331,75.3004,75.4331,1062.0
2021-06-22 14:30:00,90.95,90.98,90.91,90.95,500.0,75.3833,75.4082,75.3502,75.3833,500.0
2021-06-22 14:35:00,90.93,91.05,90.93,91.03,2300.0,75.3667,75.4662,75.3667,75.4496,2300.0
2021-06-22 14:40:00,91.1,91.15,91.07,91.12,400.0,75.5077,75.5491,75.4828,75.5242,400.0
2021-06-22 14:45:00,91.22,91.41,91.06,91.06,3300.0,75.6071,75.7646,75.4745,75.4745,3300.0
2021-06-22 14:50:00,91.16,91.26,91.16,91.25,755.0,75.5574,75.6403,75.5574,75.632,755.0
2021-06-22 14:55:00,91.26,91.26,91.12,91.16,900.0,75.6403,75.6403,75.5242,75.5574,900.0
2021-06-22 15:00:00,91.18,91.24,91.18,91.21,600.0,75.574,75.6237,75.574,75.5988,600.0
2021-06-22 15:05:00,91.24,91.3,91.21,91.27,1800.0,75.6237,75.6734,75.5988,75.6486,1800.0
2021-06-22 15:10:00,91.3,91.32,91.21,91.32,800.0,75.6734,75.69,75.5988,75.69,800.0
2021-06-22 15:15:00,91.34,91.39,91.34,91.39,300.0,75.7066,75.748,75.7066,75.748,300.0
2021-06-22 15:20:00,91.4,91.41,91.14,91.14,900.0,75.7563,75.7646,75.5408,75.5408,900.0
2021-06-22 15:25:00,91.12,91.33,91.12,91.33,1500.0,75.5242,75.6983,75.5242,75.6983,1500.0
2021-06-22 15:30:00,91.35,91.39,91.14,91.14,2900.0,75.7149,75.748,75.5408,75.5408,2900.0
2021-06-22 15:35:00,91.14,91.39,91.14,91.39,2000.0,75.5408,75.748,75.5408,75.748,2000.0
2021-06-22 15:40:00,91.38,91.46,91.35,91.35,1400.0,75.7397,75.806,75.7149,75.7149,1400.0
2021-06-22 15:45:00,91.41,91.47,91.35,91.46,5933.0,75.7646,75.8143,75.7149,75.806,5933.0
2021-06-22 15:50:00,91.37,91.64,91.37,91.63,6316.0,75.7314,75.9552,75.7314,75.9469,6316.0
2021-06-22 15:55:00,91.6,91.6,91.33,91.33,4204.0,75.9221,75.9221,75.6983,75.6983,4204.0
2021-06-23 09:30:00,92.56,93.44,92.56,92.81,2200.0,76.7178,77.4471,76.7178,76.925,2200.0
2021-06-23 09:35:00,93.54,94.06,93.41,93.9,2500.0,77.53,77.961,77.4223,77.8284,2500.0
2021-06-23 09:40:00,93.92,94.67,93.91,94.55,3900.0,77.845,78.4666,77.8367,78.3672,3900.0
2021-06-23 09:45:00,94.63,95.23,94.63,95.23,6202.0,78.4335,78.9308,78.4335,78.9308,6202.0
2021-06-23 09:50:00,95.25,95.25,94.96,95.07,38363.0,78.9474,78.9474,78.707,78.7982,38363.0
2021-06-23 09:55:00,95.11,95.14,94.75,94.79,2242.0,78.8313,78.8562,78.5329,78.5661,2242.0
2021-06-23 10:00:00,94.73,94.9,94.66,94.73,2000.0,78.5164,78.6573,78.4583,78.5164,2000.0
2021-06-23 10:05:00,95.25,95.75,95.17,95.75,11231.0,78.9474,79.3618,78.881,79.3618,11231.0
2021-06-23 10:10:00,95.72,95.74,95.39,95.39,3370.0,79.3369,79.3535,79.0634,79.0634,3370.0
2021-06-23 10:15:00,95.19,95.19,94.95,95.01,800.0,78.8976,78.8976,78.6987,78.7484,800.0
2021-06-23 10:20:00,95.06,95.06,94.93,94.93,600.0,78.7899,78.7899,78.6821,78.6821,600.0
2021-06-23 10:25:00,94.97,95.11,94.76,95.11,1298.0,78.7153,78.8313,78.5412,78.8313,1298.0
2021-06-23 10:30:00,95.21,95.41,95.0,95.0,1800.0,78.9142,79.08,78.7401,78.7401,1800.0
2021-06-23 10:35:00,94.88,95.02,94.88,94.9,600.0,78.6407,78.7567,78.6407,78.6573,600.0
2021-06-23 10:40:00,94.89,94.89,94.78,94.84,600.0,78.649,78.649,78.5578,78.6075,600.0
2021-06-23 10:45:00,94.9,95.04,94.65,94.65,700.0,78.6573,78.7733,78.45,78.45,700.0
2021-06-23 10:50:00,94.37,94.56,94.37,94.56,1165.0,78.218,78.3755,78.218,78.3755,1165.0
2021-06-23 10:55:00,94.62,94.73,94.62,94.69,700.0,78.4252,78.5164,78.4252,78.4832,700.0
2021-06-23 11:00:00,94.67,94.67,94.23,94.23,700.0,78.4666,78.4666,78.1019,78.1019,700.0
2021-06-23 11:05:00,94.2,94.24,94.2,94.23,400.0,78.0771,78.1102,78.0771,78.1019,400.0
2021-06-23 11:10:00,94.1,94.23,94.1,94.19,400.0,77.9942,78.1019,77.9942,78.0688,400.0
2021-06-23 11:15:00,94.06,94.19,94.06,94.19,800.0,77.961,78.0688,77.961,78.0688,800.0
2021-06-23 11:20:00,94.11,94.19,94.08,94.13,855.0,78.0025,78.0688,77.9776,78.019,855.0
2021-06-23 11:25:00,94.03,94.03,93.76,93.76,1000.0,77.9362,77.9362,77.7124,77.7124,1000.0
2021-06-23 11:30:00,93.79,93.79,93.44,93.44,700.0,77.7372,77.7372,77.4471,77.4471,700.0
2021-06-23 11:35:00,93.36,93.82,93.35,93.78,617.0,77.3808,77.7621,77.3726,77.729,617.0
2021-06-23 11:40:00,93.82,93.82,93.77,93.77,500.0,77.7621,77.7621,77.7207,77.7207,500.0
2021-06-23 11:45:00,93.84,93.84,93.84,93.84,100.0,77.7787,77.7787,77.7787,77.7787,100.0
2021-06-23 11:50:00,94.04,94.23,94.04,94.23,800.0,77.9445,78.1019,77.9445,78.1019,800.0
2021-06-23 11:55:00,94.11,94.11,93.95,93.95,500.0,78.0025,78.0025,77.8699,77.8699,500.0
2021-06-23 12:00:00,93.94,94.07,93.94,93.98,500.0,77.8616,77.9693,77.8616,77.8947,500.0
2021-06-23 12:05:00,93.85,93.91,93.77,93.89,600.0,77.787,77.8367,77.7207,77.8201,600.0
2021-06-23 12:10:00,93.86,93.97,93.86,93.96,900.0,77.7953,77.8864,77.7953,77.8781,900.0
2021-06-23 12:15:00,93.89,93.89,93.76,93.76,700.0,77.8201,77.8201,77.7124,77.7124,700.0
2021-06-23 12:20:00,93.76,93.78,93.68,93.69,1600.0,77.7124,77.729,77.6461,77.6544,1600.0
2021-06-23 12:25:00,93.7,93.78,93.6,93.6,5644.0,77.6626,77.729,77.5798,77.5798,5644.0
2021-06-23 12:30:00,93.75,93.75,93.55,93.55,1000.0,77.7041,77.7041,77.5383,77.5383,1000.0
2021-06-23 12:35:00,93.39,93.39,92.96,92.96,600.0,77.4057,77.4057,77.0493,77.0493,600.0
2021-06-23 12:40:00,92.85,93.06,92.85,93.04,600.0,76.9581,77.1322,76.9581,77.1156,600.0
2021-06-23 12:45:00,93.05,93.05,92.85,92.85,1900.0,77.1239,77.1239,76.9581,76.9581,1900.0
2021-06-23 12:50:00,92.92,93.03,92.92,93.03,380.0,77.0161,77.1073,77.0161,77.1073,380.0
2021-06-23 12:55:00,92.82,92.82,92.72,92.81,543.0,76.9333,76.9333,76.8504,76.925,543.0
2021-06-23 13:00:00,92.75,92.9,92.75,92.76,600.0,76.8752,76.9996,76.8752,76.8835,600.0
2021-06-23 13:05:00,92.83,92.83,92.83,92.83,200.0,76.9416,76.9416,76.9416,76.9416,200.0
2021-06-23 13:10:00,92.91,92.91,92.79,92.79,600.0,77.0079,77.0079,76.9084,76.9084,600.0
2021-06-23 13:15:00,92.8,92.8,92.62,92.62,400.0,76.9167,76.9167,76.7675,76.7675,400.0
2021-06-23 13:20:00,92.69,92.69,92.61,92.61,400.0,76.8255,76.8255,76.7592,76.7592,400.0
2021-06-23 13:25:00,92.64,92.64,92.62,92.62,400.0,76.7841,76.7841,76.7675,76.7675,400.0
2021-06-23 13:30:00,92.51,92.7,92.5,92.65,600.0,76.6763,76.8338,76.668,76.7924,600.0
2021-06-23 13:35:00,92.93,92.93,92.78,92.78,400.0,77.0244,77.0244,76.9001,76.9001,400.0
2021-06-23 13:40:00,92.78,92.78,92.74,92.74,300.0,76.9001,76.9001,76.867,76.867,300.0
2021-06-23 13:45:00,92.72,92.72,92.58,92.58,700.0,76.8504,76.8504,76.7343,76.7343,700.0
2021-06-23 13:50:00,92.73,92.73,92.69,92.69,500.0,76.8587,76.8587,76.8255,76.8255,500.0
2021-06-23 13:55:00,92.7,92.7,92.7,92.7,100.0,76.8338,76.8338,76.8338,76.8338,100.0
2021-06-23 14:00:00,92.94,92.94,92.7,92.7,1500.0,77.0327,77.0327,76.8338,76.8338,1500.0
2021-06-23 14:05:00,92.73,92.73,92.73,92.73,100.0,76.8587,76.8587,76.8587,76.8587,100.0
2021-06-23 14:10:00,92.83,92.83,92.64,92.71,1800.0,76.9416,76.9416,76.7841,76.8421,1800.0
2021-06-23 14:15:00,92.69,92.7,92.64,92.64,1000.0,76.8255,76.8338,76.7841,76.7841,1000.0
2021-06-23 14:20:00,92.5,92.55,92.5,92.5,1100.0,76.668,76.7095,76.668,76.668,1100.0
2021-06-23 14:25:00,92.39,92.52,92.36,92.42,900.0,76.5769,76.6846,76.552,76.6017,900.0
2021-06-23 14:30:00,92.26,92.27,92.24,92.27,1805.0,76.4691,76.4774,76.4525,76.4774,1805.0
2021-06-23 14:35:00,92.26,92.26,92.19,92.2,900.0,76.4691,76.4691,76.4111,76.4194,900.0
2021-06-23 14:40:00,92.1,92.13,92.06,92.13,4779.0,76.3365,76.3614,76.3033,76.3614,4779.0
2021-06-23 14:45:00,92.23,92.28,92.09,92.24,8585.0,76.4442,76.4857,76.3282,76.4525,8585.0
2021-06-23 14:50:00,92.21,92.23,92.14,92.2,8600.0,76.4277,76.4442,76.3697,76.4194,8600.0
2021-06-23 14:55:00,92.2,92.71,92.2,92.71,6937.0,76.4194,76.8421,76.4194,76.8421,6937.0
2021-06-23 15:00:00,92.63,92.66,92.59,92.59,600.0,76.7758,76.8006,76.7426,76.7426,600.0
2021-06-23 15:05:00,92.74,92.83,92.7,92.7,852.0,76.867,76.9416,76.8338,76.8338,852.0
2021-06-23 15:10:00,92.75,92.75,92.65,92.65,600.0,76.8752,76.8752,76.7924,76.7924,600.0
2021-06-23 15:15:00,92.57,92.57,92.42,92.42,700.0,76.7261,76.7261,76.6017,76.6017,700.0
2021-06-23 15:20:00,92.59,92.59,92.45,92.55,3854.0,76.7426,76.7426,76.6266,76.7095,3854.0
2021-06-23 15:25:00,92.48,92.51,92.43,92.43,1100.0,76.6515,76.6763,76.61,76.61,1100.0
2021-06-23 15:30:00,92.46,92.58,92.44,92.55,900.0,76.6349,76.7343,76.6183,76.7095,900.0
2021-06-23 15:35:00,92.54,92.56,92.52,92.52,700.0,76.7012,76.7178,76.6846,76.6846,700.0
2021-06-23 15:40:00,92.59,92.71,92.58,92.58,1270.0,76.7426,76.8421,76.7343,76.7343,1270.0
2021-06-23 15:45:00,92.55,92.55,92.19,92.2,2030.0,76.7095,76.7095,76.4111,76.4194,2030.0
2021-06-23 15:50:00,92.16,92.17,91.86,91.88,5100.0,76.3862,76.3945,76.1376,76.1542,5100.0
2021-06-23 15:55:00,91.91,92.01,91.81,91.93,3500.0,76.179,76.2619,76.0961,76.1956,3500.0
2021-06-24 09:30:00,91.5,91.63,91.11,91.33,2176.0,75.8392,75.9469,75.5159,75.6983,2176.0
2021-06-24 09:35:00,91.27,92.17,91.21,92.04,1406.0,75.6486,76.3945,75.5988,76.2868,1406.0
2021-06-24 09:40:00,92.4,92.66,92.26,92.26,1100.0,76.5851,76.8006,76.4691,76.4691,1100.0
2021-06-24 09:45:00,92.06,92.09,91.9,91.94,1000.0,76.3033,76.3282,76.1707,76.2039,1000.0
2021-06-24 09:50:00,92.19,92.48,92.12,92.28,1360.0,76.4111,76.6515,76.3531,76.4857,1360.0
2021-06-24 09:55:00,92.4,92.4,91.96,91.96,1235.0,76.5851,76.5851,76.2205,76.2205,1235.0
2021-06-24 10:00:00,91.93,92.05,91.55,91.66,1100.0,76.1956,76.2951,75.8806,75.9718,1100.0
2021-06-24 10:05:00,91.59,91.59,91.16,91.16,600.0,75.9138,75.9138,75.5574,75.5574,600.0
2021-06-24 10:10:00,91.55,91.81,91.55,91.74,1038.0,75.8806,76.0961,75.8806,76.0381,1038.0
2021-06-24 10:15:00,91.79,91.99,91.6,91.97,2555.0,76.0796,76.2453,75.9221,76.2287,2555.0
2021-06-24 10:20:00,92.36,92.36,92.21,92.21,600.0,76.552,76.552,76.4277,76.4277,600.0
2021-06-24 10:25:00,92.63,92.63,92.59,92.59,300.0,76.7758,76.7758,76.7426,76.7426,300.0
2021-06-24 10:30:00,92.54,92.59,92.51,92.59,400.0,76.7012,76.7426,76.6763,76.7426,400.0
2021-06-24 10:35:00,92.74,93.03,92.7,92.99,2183.0,76.867,77.1073,76.8338,77.0742,2183.0
2021-06-24 10:40:00,93.14,93.25,93.14,93.18,600.0,77.1985,77.2897,77.1985,77.2316,600.0
2021-06-24 10:45:00,93.17,93.17,92.93,93.03,1854.0,77.2234,77.2234,77.0244,77.1073,1854.0
2021-06-24 10:50:00,93.05,93.12,92.89,93.12,400.0,77.1239,77.1819,76.9913,77.1819,400.0
2021-06-24 10:55:00,93.02,93.13,92.93,93.13,900.0,77.099,77.1902,77.0244,77.1902,900.0
2021-06-24 11:00:00,93.18,93.27,93.18,93.27,400.0,77.2316,77.3062,77.2316,77.3062,400.0
2021-06-24 11:05:00,93.34,93.36,93.34,93.35,600.0,77.3643,77.3808,77.3643,77.3726,600.0
2021-06-24 11:10:00,93.39,93.44,93.23,93.42,1100.0,77.4057,77.4471,77.2731,77.4306,1100.0
2021-06-24 11:15:00,93.4,93.53,93.34,93.51,700.0,77.414,77.5217,77.3643,77.5052,700.0
2021-06-24 11:20:00,93.4,93.49,93.35,93.35,400.0,77.414,77.4886,77.3726,77.3726,400.0
2021-06-24 11:25:00,93.33,93.43,93.3,93.4,1200.0,77.356,77.4389,77.3311,77.414,1200.0
2021-06-24 11:30:00,93.44,93.59,93.44,93.57,700.0,77.4471,77.5715,77.4471,77.5549,700.0
2021-06-24 11:35:00,93.66,93.66,93.43,93.43,1300.0,77.6295,77.6295,77.4389,77.4389,1300.0
2021-06-24 11:40:00,93.57,93.66,93.54,93.65,800.0,77.5549,77.6295,77.53,77.6212,800.0
2021-06-24 11:45:00,93.67,93.67,93.52,93.52,300.0,77.6378,77.6378,77.5135,77.5135,300.0
2021-06-24 11:50:00,93.39,93.39,93.22,93.25,900.0,77.4057,77.4057,77.2648,77.2897,900.0
2021-06-24 11:55:00,93.33,93.33,93.33,93.33,100.0,77.356,77.356,77.356,77.356,100.0
2021-06-24 12:00:00,93.66,93.66,93.57,93.6,1000.0,77.6295,77.6295,77.5549,77.5798,1000.0
2021-06-24 12:05:00,93.67,93.67,93.67,93.67,300.0,77.6378,77.6378,77.6378,77.6378,300.0
2021-06-24 12:10:00,93.72,93.72,93.66,93.66,200.0,77.6792,77.6792,77.6295,77.6295,200.0
2021-06-24 12:15:00,93.68,93.71,93.67,93.67,500.0,77.6461,77.6709,77.6378,77.6378,500.0
2021-06-24 12:20:00,93.64,93.64,93.61,93.61,600.0,77.6129,77.6129,77.5881,77.5881,600.0
2021-06-24 12:25:00,93.73,93.86,93.73,93.81,600.0,77.6875,77.7953,77.6875,77.7538,600.0
2021-06-24 12:30:00,93.82,93.82,93.59,93.59,1000.0,77.7621,77.7621,77.5715,77.5715,1000.0
2021-06-24 12:35:00,93.68,93.7,93.66,93.66,600.0,77.6461,77.6626,77.6295,77.6295,600.0
2021-06-24 12:40:00,93.7,93.7,93.62,93.63,569.0,77.6626,77.6626,77.5963,77.6046,569.0
2021-06-24 12:45:00,93.66,93.89,93.66,93.89,1200.0,77.6295,77.8201,77.6295,77.8201,1200.0
2021-06-24 12:50:00,93.8,93.8,93.76,93.79,400.0,77.7455,77.7455,77.7124,77.7372,400.0
2021-06-24 12:55:00,93.81,93.83,93.81,93.83,200.0,77.7538,77.7704,77.7538,77.7704,200.0
2021-06-24 13:00:00,93.77,93.77,93.61,93.61,900.0,77.7207,77.7207,77.5881,77.5881,900.0
2021-06-24 13:05:00,93.75,93.75,93.75,93.75,100.0,77.7041,77.7041,77.7041,77.7041,100.0
2021-06-24 13:10:00,93.65,93.65,93.59,93.6,400.0,77.6212,77.6212,77.5715,77.5798,400.0
2021-06-24 13:15:00,93.7,93.7,93.54,93.54,1200.0,77.6626,77.6626,77.53,77.53,1200.0
2021-06-24 13:20:00,93.58,93.58,93.56,93.56,200.0,77.5632,77.5632,77.5466,77.5466,200.0
2021-06-24 13:25:00,93.62,93.62,93.53,93.53,500.0,77.5963,77.5963,77.5217,77.5217,500.0
2021-06-24 13:30:00,93.52,93.52,93.45,93.49,1000.0,77.5135,77.5135,77.4554,77.4886,1000.0
2021-06-24 13:35:00,93.48,93.48,93.44,93.47,400.0,77.4803,77.4803,77.4471,77.472,400.0
2021-06-24 13:40:00,93.47,93.54,93.17,93.17,3400.0,77.472,77.53,77.2234,77.2234,3400.0
2021-06-24 13:45:00,93.22,93.22,93.1,93.1,1100.0,77.2648,77.2648,77.1653,77.1653,1100.0
2021-06-24 13:50:00,93.16,93.16,93.16,93.16,500.0,77.2151,77.2151,77.2151,77.2151,500.0
2021-06-24 13:55:00,93.14,93.35,93.14,93.22,1000.0,77.1985,77.3726,77.1985,77.2648,1000.0
2021-06-24 14:00:00,93.23,93.23,93.23,93.23,100.0,77.2731,77.2731,77.2731,77.2731,100.0
2021-06-24 14:05:00,93.3,93.3,92.96,92.96,3330.0,77.3311,77.3311,77.0493,77.0493,3330.0
2021-06-24 14:10:00,93.05,93.32,93.05,93.28,600.0,77.1239,77.3477,77.1239,77.3145,600.0
2021-06-24 14:15:00,93.36,93.44,93.31,93.44,700.0,77.3808,77.4471,77.3394,77.4471,700.0
2021-06-24 14:20:00,93.52,93.52,93.49,93.49,300.0,77.5135,77.5135,77.4886,77.4886,300.0
2021-06-24 14:25:00,93.5,93.59,93.48,93.58,2152.0,77.4969,77.5715,77.4803,77.5632,2152.0
2021-06-24 14:30:00,93.55,93.59,93.49,93.57,709.0,77.5383,77.5715,77.4886,77.5549,709.0
2021-06-24 14:35:00,93.56,93.72,93.56,93.71,1308.0,77.5466,77.6792,77.5466,77.6709,1308.0
2021-06-24 14:40:00,93.72,93.76,93.72,93.76,600.0,77.6792,77.7124,77.6792,77.7124,600.0
2021-06-24 14:45:00,93.9,94.1,93.89,94.1,6054.0,77.8284,77.9942,77.8201,77.9942,6054.0
2021-06-24 14:50:00,94.09,94.17,94.04,94.17,1300.0,77.9859,78.0522,77.9445,78.0522,1300.0
2021-06-24 14:55:00,94.17,94.17,94.0,94.03,1100.0,78.0522,78.0522,77.9113,77.9362,1100.0
2021-06-24 15:00:00,94.06,94.16,93.76,93.76,1200.0,77.961,78.0439,77.7124,77.7124,1200.0
2021-06-24 15:05:00,93.76,93.94,93.76,93.9,1139.0,77.7124,77.8616,77.7124,77.8284,1139.0
2021-06-24 15:10:00,93.85,94.05,93.79,94.05,1800.0,77.787,77.9527,77.7372,77.9527,1800.0
2021-06-24 15:15:00,94.07,94.24,94.07,94.24,2776.0,77.9693,78.1102,77.9693,78.1102,2776.0
2021-06-24 15:20:00,94.23,94.25,94.08,94.08,2341.0,78.1019,78.1185,77.9776,77.9776,2341.0
2021-06-24 15:25:00,94.12,94.22,94.03,94.07,2790.0,78.0108,78.0936,77.9362,77.9693,2790.0
2021-06-24 15:30:00,94.14,94.31,94.07,94.31,2047.0,78.0273,78.1682,77.9693,78.1682,2047.0
2021-06-24 15:35:00,94.35,94.44,94.3,94.3,1323.0,78.2014,78.276,78.16,78.16,1323.0
2021-06-24 15:40:00,94.34,94.37,94.2,94.25,2189.0,78.1931,78.218,78.0771,78.1185,2189.0
2021-06-24 15:45:00,94.27,94.28,94.1,94.17,2701.0,78.1351,78.1434,77.9942,78.0522,2701.0
2021-06-24 15:50:00,94.19,94.37,94.05,94.1,3600.0,78.0688,78.218,77.9527,77.9942,3600.0
2021-06-24 15:55:00,94.25,94.27,94.17,94.27,2415.0,78.1185,78.1351,78.0522,78.1351,2415.0
2021-06-25 09:30:00,94.66,95.12,94.14,94.23,800.0,78.4583,78.8396,78.0273,78.1019,800.0
2021-06-25 09:35:00,94.22,94.22,93.89,93.89,300.0,78.0936,78.0936,77.8201,77.8201,300.0
2021-06-25 09:40:00,93.74,94.03,93.56,93.56,2260.0,77.6958,77.9362,77.5466,77.5466,2260.0
2021-06-25 09:45:00,93.6,94.29,93.6,94.29,950.0,77.5798,78.1517,77.5798,78.1517,950.0
2021-06-25 09:50:00,94.52,94.52,94.52,94.52,100.0,78.3423,78.3423,78.3423,78.3423,100.0
2021-06-25 09:55:00,94.58,94.63,94.4,94.47,800.0,78.392,78.4335,78.2428,78.3009,800.0
2021-06-25 10:00:00,94.23,94.35,94.1,94.25,2240.0,78.1019,78.2014,77.9942,78.1185,2240.0
2021-06-25 10:05:00,94.43,94.59,94.43,94.59,300.0,78.2677,78.4003,78.2677,78.4003,300.0
2021-06-25 10:10:00,94.88,94.88,94.59,94.8,5397.0,78.6407,78.6407,78.4003,78.5744,5397.0
2021-06-25 10:15:00,94.54,94.54,94.41,94.41,400.0,78.3589,78.3589,78.2511,78.2511,400.0
2021-06-25 10:20:00,94.15,94.15,94.0,94.0,412.0,78.0356,78.0356,77.9113,77.9113,412.0
2021-06-25 10:25:00,94.11,94.11,94.07,94.07,300.0,78.0025,78.0025,77.9693,77.9693,300.0
2021-06-25 10:30:00,94.02,94.09,94.01,94.02,600.0,77.9279,77.9859,77.9196,77.9279,600.0
2021-06-25 10:35:00,93.92,94.15,93.92,94.15,900.0,77.845,78.0356,77.845,78.0356,900.0
2021-06-25 10:40:00,93.92,94.02,93.92,93.98,707.0,77.845,77.9279,77.845,77.8947,707.0
2021-06-25 10:45:00,93.98,93.98,93.98,93.98,0.0,77.8947,77.8947,77.8947,77.8947,0.0
2021-06-25 10:50:00,94.05,94.09,94.05,94.09,300.0,77.9527,77.9859,77.9527,77.9859,300.0
2021-06-25 10:55:00,94.09,94.12,94.0,94.0,600.0,77.9859,78.0108,77.9113,77.9113,600.0
2021-06-25 11:00:00,93.99,93.99,93.96,93.99,475.0,77.903,77.903,77.8781,77.903,475.0
2021-06-25 11:05:00,94.05,94.06,93.95,93.95,400.0,77.9527,77.961,77.8699,77.8699,400.0
2021-06-25 11:10:00,93.9,93.9,93.81,93.81,300.0,77.8284,77.8284,77.7538,77.7538,300.0
2021-06-25 11:15:00,93.83,93.95,93.83,93.95,200.0,77.7704,77.8699,77.7704,77.8699,200.0
2021-06-25 11:20:00,93.92,93.96,93.92,93.96,300.0,77.845,77.8781,77.845,77.8781,300.0
2021-06-25 11:25:00,94.04,94.04,94.04,94.04,100.0,77.9445,77.9445,77.9445,77.9445,100.0
2021-06-25 11:30:00,94.04,94.24,94.04,94.12,500.0,77.9445,78.1102,77.9445,78.0108,500.0
2021-06-25 11:35:00,94.15,94.15,94.1,94.1,200.0,78.0356,78.0356,77.9942,77.9942,200.0
2021-06-25 11:40:00,94.16,94.16,94.15,94.15,200.0,78.0439,78.0439,78.0356,78.0356,200.0
2021-06-25 11:45:00,94.03,94.03,94.03,94.03,100.0,77.9362,77.9362,77.9362,77.9362,100.0
2021-06-25 11:50:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 11:55:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 12:00:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 12:05:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 12:10:00,94.7,94.75,94.7,94.75,200.0,78.4915,78.5329,78.4915,78.5329,200.0
2021-06-25 12:15:00,94.81,95.0,94.78,95.0,810.0,78.5827,78.7401,78.5578,78.7401,810.0
2021-06-25 12:20:00,95.04,95.09,94.97,94.97,400.0,78.7733,78.8147,78.7153,78.7153,400.0
2021-06-25 12:25:00,94.88,94.89,94.88,94.89,200.0,78.6407,78.649,78.6407,78.649,200.0
2021-06-25 12:30:00,94.88,94.88,94.88,94.88,100.0,78.6407,78.6407,78.6407,78.6407,100.0
2021-06-25 12:35:00,94.96,94.96,94.96,94.96,100.0,78.707,78.707,78.707,78.707,100.0
2021-06-25 12:40:00,94.89,94.89,94.89,94.89,100.0,78.649,78.649,78.649,78.649,100.0
2021-06-25 12:45:00,94.89,94.89,94.89,94.89,300.0,78.649,78.649,78.649,78.649,300.0
2021-06-25 12:50:00,94.9,94.9,94.83,94.83,500.0,78.6573,78.6573,78.5992,78.5992,500.0
2021-06-25 12:55:00,94.9,94.9,94.89,94.89,300.0,78.6573,78.6573,78.649,78.649,300.0
2021-06-25 13:00:00,94.8,94.8,94.7,94.7,589.0,78.5744,78.5744,78.4915,78.4915,589.0
2021-06-25 13:05:00,94.71,94.71,94.7,94.7,300.0,78.4998,78.4998,78.4915,78.4915,300.0
2021-06-25 13:10:00,94.63,94.63,94.59,94.59,300.0,78.4335,78.4335,78.4003,78.4003,300.0
2021-06-25 13:15:00,94.62,94.62,94.52,94.53,500.0,78.4252,78.4252,78.3423,78.3506,500.0
2021-06-25 13:20:00,94.62,94.62,94.62,94.62,200.0,78.4252,78.4252,78.4252,78.4252,200.0
2021-06-25 13:25:00,94.68,94.68,94.67,94.67,200.0,78.4749,78.4749,78.4666,78.4666,200.0
2021-06-25 13:30:00,94.64,94.78,94.6,94.78,700.0,78.4418,78.5578,78.4086,78.5578,700.0
2021-06-25 13:35:00,94.8,94.88,94.77,94.86,1000.0,78.5744,78.6407,78.5495,78.6241,1000.0
2021-06-25 13:40:00,94.79,94.79,94.64,94.64,400.0,78.5661,78.5661,78.4418,78.4418,400.0
2021-06-25 13:45:00,94.64,94.64,94.64,94.64,0.0,78.4418,78.4418,78.4418,78.4418,0.0
2021-06-25 13:50:00,94.59,94.61,94.57,94.6,1100.0,78.4003,78.4169,78.3837,78.4086,1100.0
2021-06-25 13:55:00,94.64,94.68,94.62,94.68,600.0,78.4418,78.4749,78.4252,78.4749,600.0
2021-06-25 14:00:00,94.72,94.77,94.69,94.7,600.0,78.5081,78.5495,78.4832,78.4915,600.0
2021-06-25 14:05:00,94.85,94.91,94.83,94.91,400.0,78.6158,78.6655,78.5992,78.6655,400.0
2021-06-25 14:10:00,94.95,95.01,94.95,95.01,2351.0,78.6987,78.7484,78.6987,78.7484,2351.0
2021-06-25 14:15:00,95.05,95.17,95.04,95.17,1200.0,78.7816,78.881,78.7733,78.881,1200.0
2021-06-25 14:20:00,95.23,95.24,95.17,95.24,700.0,78.9308,78.9391,78.881,78.9391,700.0
2021-06-25 14:25:00,95.28,95.28,95.19,95.24,700.0,78.9722,78.9722,78.8976,78.9391,700.0
2021-06-25 14:30:00,95.27,95.3,95.2,95.23,1068.0,78.9639,78.9888,78.9059,78.9308,1068.0
2021-06-25 14:35:00,95.16,95.18,95.07,95.17,800.0,78.8728,78.8893,78.7982,78.881,800.0
2021-06-25 14:40:00,95.1,95.15,95.1,95.12,500.0,78.823,78.8645,78.823,78.8396,500.0
2021-06-25 14:45:00,95.22,95.31,95.15,95.28,1000.0,78.9225,78.9971,78.8645,78.9722,1000.0
2021-06-25 14:50:00,95.33,95.38,95.3,95.3,708.0,79.0137,79.0551,78.9888,78.9888,708.0
2021-06-25 14:55:00,95.36,95.39,95.33,95.38,1100.0,79.0385,79.0634,79.0137,79.0551,1100.0
2021-06-25 15:00:00,95.38,95.45,95.18,95.18,1641.0,79.0551,79.1131,78.8893,78.8893,1641.0
2021-06-25 15:05:00,95.27,95.27,95.13,95.15,1400.0,78.9639,78.9639,78.8479,78.8645,1400.0
2021-06-25 15:10:00,95.24,95.33,95.15,95.33,1500.0,78.9391,79.0137,78.8645,79.0137,1500.0
2021-06-25 15:15:00,95.3,95.37,95.26,95.32,800.0,78.9888,79.0468,78.9556,79.0054,800.0
2021-06-25 15:20:00,95.34,95.34,95.22,95.23,1900.0,79.0219,79.0219,78.9225,78.9308,1900.0
2021-06-25 15:25:00,95.2,95.32,95.19,95.22,800.0,78.9059,79.0054,78.8976,78.9225,800.0
2021-06-25 15:30:00,95.23,95.52,95.22,95.5,3070.0,78.9308,79.1711,78.9225,79.1546,3070.0
2021-06-25 15:35:00,95.49,95.55,95.26,95.26,3300.0,79.1463,79.196,78.9556,78.9556,3300.0
2021-06-25 15:40:00,95.37,95.38,95.26,95.32,2500.0,79.0468,79.0551,78.9556,79.0054,2500.0
2021-06-25 15:45:00,95.3,95.56,95.25,95.54,3500.0,78.9888,79.2043,78.9474,79.1877,3500.0
2021-06-25 15:50:00,95.55,96.32,95.55,96.11,63074.0,79.196,79.8342,79.196,79.6602,63074.0
2021-06-25 15:55:00,96.05,96.31,95.96,96.31,23883.0,79.6104,79.8259,79.5358,79.8259,23883.0
2021-06-28 09:30:00,95.41,95.41,94.36,94.39,3080.0,79.08,79.08,78.2097,78.2345,3080.0
2021-06-28 09:35:00,94.43,94.44,93.5,93.61,4510.0,78.2677,78.276,77.4969,77.5881,4510.0
2021-06-28 09:40:00,93.6,93.6,92.68,92.89,2886.0,77.5798,77.5798,76.8172,76.9913,2886.0
2021-06-28 09:45:00,92.79,92.79,92.21,92.43,3543.0,76.9084,76.9084,76.4277,76.61,3543.0
2021-06-28 09:50:00,92.35,92.88,92.28,92.28,4273.0,76.5437,76.983,76.4857,76.4857,4273.0
2021-06-28 09:55:00,92.27,92.93,92.27,92.8,3176.0,76.4774,77.0244,76.4774,76.9167,3176.0
2021-06-28 10:00:00,92.53,92.68,92.51,92.51,3272.0,76.6929,76.8172,76.6763,76.6763,3272.0
2021-06-28 10:05:00,92.57,92.73,92.52,92.68,1100.0,76.7261,76.8587,76.6846,76.8172,1100.0
2021-06-28 10:10:00,92.5,92.5,91.93,92.2,4585.0,76.668,76.668,76.1956,76.4194,4585.0
2021-06-28 10:15:00,92.32,92.79,92.13,92.79,2980.0,76.5188,76.9084,76.3614,76.9084,2980.0
2021-06-28 10:20:00,92.75,93.17,92.62,93.01,3500.0,76.8752,77.2234,76.7675,77.0907,3500.0
2021-06-28 10:25:00,92.91,93.01,92.46,92.53,2500.0,77.0079,77.0907,76.6349,76.6929,2500.0
2021-06-28 10:30:00,92.54,92.54,92.43,92.46,400.0,76.7012,76.7012,76.61,76.6349,400.0
2021-06-28 10:35:00,92.42,92.46,92.33,92.39,1553.0,76.6017,76.6349,76.5271,76.5769,1553.0
2021-06-28 10:40:00,92.47,92.57,92.47,92.55,1200.0,76.6432,76.7261,76.6432,76.7095,1200.0
2021-06-28 10:45:00,92.41,92.7,92.32,92.69,1100.0,76.5934,76.8338,76.5188,76.8255,1100.0
2021-06-28 10:50:00,92.91,93.06,92.9,93.06,1400.0,77.0079,77.1322,76.9996,77.1322,1400.0
2021-06-28 10:55:00,93.42,93.72,93.42,93.72,757.0,77.4306,77.6792,77.4306,77.6792,757.0
2021-06-28 11:00:00,93.89,94.04,93.55,93.57,1900.0,77.8201,77.9445,77.5383,77.5549,1900.0
2021-06-28 11:05:00,93.61,93.71,93.57,93.57,600.0,77.5881,77.6709,77.5549,77.5549,600.0
2021-06-28 11:10:00,93.59,93.61,93.49,93.52,650.0,77.5715,77.5881,77.4886,77.5135,650.0
2021-06-28 11:15:00,93.5,93.55,93.5,93.55,300.0,77.4969,77.5383,77.4969,77.5383,300.0
2021-06-28 11:20:00,93.64,93.65,93.49,93.49,700.0,77.6129,77.6212,77.4886,77.4886,700.0
2021-06-28 11:25:00,93.46,93.51,93.16,93.16,1500.0,77.4637,77.5052,77.2151,77.2151,1500.0
2021-06-28 11:30:00,93.0,93.11,92.99,92.99,900.0,77.0825,77.1736,77.0742,77.0742,900.0
2021-06-28 11:35:00,92.82,92.94,92.78,92.94,1050.0,76.9333,77.0327,76.9001,77.0327,1050.0
2021-06-28 11:40:00,93.03,93.19,93.0,93.19,2472.0,77.1073,77.2399,77.0825,77.2399,2472.0
2021-06-28 11:45:00,93.18,93.18,92.72,92.73,1600.0,77.2316,77.2316,76.8504,76.8587,1600.0
2021-06-28 11:50:00,92.83,92.83,92.69,92.69,200.0,76.9416,76.9416,76.8255,76.8255,200.0
2021-06-28 11:55:00,92.7,92.78,92.52,92.52,700.0,76.8338,76.9001,76.6846,76.6846,700.0
2021-06-28 12:00:00,92.51,92.55,92.4,92.44,1150.0,76.6763,76.7095,76.5851,76.6183,1150.0
2021-06-28 12:05:00,92.32,92.33,92.17,92.19,900.0,76.5188,76.5271,76.3945,76.4111,900.0
2021-06-28 12:10:00,92.23,92.27,92.12,92.21,1960.0,76.4442,76.4774,76.3531,76.4277,1960.0
2021-06-28 12:15:00,92.23,92.48,92.23,92.37,1432.0,76.4442,76.6515,76.4442,76.5603,1432.0
2021-06-28 12:20:00,92.37,92.57,92.37,92.57,1407.0,76.5603,76.7261,76.5603,76.7261,1407.0
2021-06-28 12:25:00,92.59,92.62,92.42,92.42,501.0,76.7426,76.7675,76.6017,76.6017,501.0
2021-06-28 12:30:00,92.44,92.5,92.3,92.45,800.0,76.6183,76.668,76.5023,76.6266,800.0
2021-06-28 12:35:00,92.37,92.43,92.37,92.43,200.0,76.5603,76.61,76.5603,76.61,200.0
2021-06-28 12:40:00,92.58,92.58,92.58,92.58,100.0,76.7343,76.7343,76.7343,76.7343,100.0
2021-06-28 12:45:00,92.69,93.09,92.69,93.09,900.0,76.8255,77.1571,76.8255,77.1571,900.0
2021-06-28 12:50:00,93.07,93.11,93.07,93.11,400.0,77.1405,77.1736,77.1405,77.1736,400.0
2021-06-28 12:55:00,93.22,93.26,93.03,93.11,1080.0,77.2648,77.298,77.1073,77.1736,1080.0
2021-06-28 13:00:00,93.09,93.09,92.77,92.77,600.0,77.1571,77.1571,76.8918,76.8918,600.0
2021-06-28 13:05:00,92.79,92.85,92.71,92.85,700.0,76.9084,76.9581,76.8421,76.9581,700.0
2021-06-28 13:10:00,92.89,92.89,92.61,92.61,300.0,76.9913,76.9913,76.7592,76.7592,300.0
2021-06-28 13:15:00,92.54,92.57,92.44,92.54,1950.0,76.7012,76.7261,76.6183,76.7012,1950.0
2021-06-28 13:20:00,92.51,92.51,92.3,92.3,348.0,76.6763,76.6763,76.5023,76.5023,348.0
2021-06-28 13:25:00,92.34,92.34,91.97,92.12,2215.0,76.5354,76.5354,76.2287,76.3531,2215.0
2021-06-28 13:30:00,92.13,92.18,91.93,92.11,2837.0,76.3614,76.4028,76.1956,76.3448,2837.0
2021-06-28 13:35:00,92.09,92.37,92.02,92.37,900.0,76.3282,76.5603,76.2702,76.5603,900.0
2021-06-28 13:40:00,92.48,92.62,92.48,92.62,500.0,76.6515,76.7675,76.6515,76.7675,500.0
2021-06-28 13:45:00,92.66,92.76,92.66,92.76,200.0,76.8006,76.8835,76.8006,76.8835,200.0
2021-06-28 13:50:00,92.91,92.91,92.63,92.63,1400.0,77.0079,77.0079,76.7758,76.7758,1400.0
2021-06-28 13:55:00,92.45,92.48,92.44,92.48,600.0,76.6266,76.6515,76.6183,76.6515,600.0
2021-06-28 14:00:00,92.39,92.59,92.35,92.59,500.0,76.5769,76.7426,76.5437,76.7426,500.0
2021-06-28 14:05:00,92.53,92.67,92.53,92.53,600.0,76.6929,76.8089,76.6929,76.6929,600.0
2021-06-28 14:10:00,92.42,92.45,92.4,92.43,1400.0,76.6017,76.6266,76.5851,76.61,1400.0
2021-06-28 14:15:00,92.41,92.41,92.25,92.34,1200.0,76.5934,76.5934,76.4608,76.5354,1200.0
2021-06-28 14:20:00,92.35,92.52,92.35,92.48,600.0,76.5437,76.6846,76.5437,76.6515,600.0
2021-06-28 14:25:00,92.59,92.71,92.55,92.71,1300.0,76.7426,76.8421,76.7095,76.8421,1300.0
2021-06-28 14:30:00,92.77,92.77,92.63,92.7,700.0,76.8918,76.8918,76.7758,76.8338,700.0
2021-06-28 14:35:00,92.66,92.75,92.66,92.73,600.0,76.8006,76.8752,76.8006,76.8587,600.0
2021-06-28 14:40:00,92.69,92.8,92.65,92.67,1200.0,76.8255,76.9167,76.7924,76.8089,1200.0
2021-06-28 14:45:00,92.6,92.73,92.6,92.72,648.0,76.7509,76.8587,76.7509,76.8504,648.0
2021-06-28 14:50:00,92.77,92.82,92.67,92.69,900.0,76.8918,76.9333,76.8089,76.8255,900.0
2021-06-28 14:55:00,92.77,92.87,92.71,92.75,28035.0,76.8918,76.9747,76.8421,76.8752,28035.0
2021-06-28 15:00:00,92.77,92.84,92.55,92.63,1600.0,76.8918,76.9498,76.7095,76.7758,1600.0
2021-06-28 15:05:00,92.57,92.75,92.57,92.71,1000.0,76.7261,76.8752,76.7261,76.8421,1000.0
2021-06-28 15:10:00,92.69,92.83,92.69,92.8,900.0,76.8255,76.9416,76.8255,76.9167,900.0
2021-06-28 15:15:00,92.72,92.75,92.67,92.68,700.0,76.8504,76.8752,76.8089,76.8172,700.0
2021-06-28 15:20:00,92.65,92.66,92.57,92.63,900.0,76.7924,76.8006,76.7261,76.7758,900.0
2021-06-28 15:25:00,92.56,92.7,92.47,92.7,1300.0,76.7178,76.8338,76.6432,76.8338,1300.0
2021-06-28 15:30:00,92.81,92.92,92.74,92.92,2216.0,76.925,77.0161,76.867,77.0161,2216.0
2021-06-28 15:35:00,92.84,92.88,92.58,92.59,2000.0,76.9498,76.983,76.7343,76.7426,2000.0
2021-06-28 15:40:00,92.6,92.6,92.28,92.33,3576.0,76.7509,76.7509,76.4857,76.5271,3576.0
2021-06-28 15:45:00,92.39,92.39,92.21,92.35,1700.0,76.5769,76.5769,76.4277,76.5437,1700.0
2021-06-28 15:50:00,92.17,92.71,92.15,92.59,4874.0,76.3945,76.8421,76.3779,76.7426,4874.0
2021-06-28 15:55:00,92.52,92.7,92.45,92.45,2981.0,76.6846,76.8338,76.6266,76.6266,2981.0
2021-06-29 09:30:00,93.63,94.06,93.47,93.47,2400.0,77.6046,77.961,77.472,77.472,2400.0
2021-06-29 09:35:00,94.03,94.09,94.03,94.08,754.0,77.9362,77.9859,77.9362,77.9776,754.0
2021-06-29 09:40:00,94.09,94.09,93.5,93.5,700.0,77.9859,77.9859,77.4969,77.4969,700.0
2021-06-29 09:45:00,93.8,93.8,93.32,93.32,400.0,77.7455,77.7455,77.3477,77.3477,400.0
2021-06-29 09:50:00,93.65,93.95,93.63,93.65,800.0,77.6212,77.8699,77.6046,77.6212,800.0
2021-06-29 09:55:00,93.74,93.87,93.69,93.87,800.0,77.6958,77.8035,77.6544,77.8035,800.0
2021-06-29 10:00:00,93.73,93.73,93.34,93.6,900.0,77.6875,77.6875,77.3643,77.5798,900.0
2021-06-29 10:05:00,93.85,93.85,93.76,93.76,400.0,77.787,77.787,77.7124,77.7124,400.0
2021-06-29 10:10:00,93.61,93.61,93.16,93.48,6125.0,77.5881,77.5881,77.2151,77.4803,6125.0
2021-06-29 10:15:00,93.49,93.62,93.36,93.62,500.0,77.4886,77.5963,77.3808,77.5963,500.0
2021-06-29 10:20:00,93.59,94.22,93.59,94.22,1526.0,77.5715,78.0936,77.5715,78.0936,1526.0
2021-06-29 10:25:00,94.33,94.83,94.33,94.81,8027.0,78.1848,78.5992,78.1848,78.5827,8027.0
2021-06-29 10:30:00,95.0,95.02,94.87,94.91,1734.0,78.7401,78.7567,78.6324,78.6655,1734.0
2021-06-29 10:35:00,94.66,94.66,94.34,94.34,300.0,78.4583,78.4583,78.1931,78.1931,300.0
2021-06-29 10:40:00,94.17,94.27,94.17,94.27,200.0,78.0522,78.1351,78.0522,78.1351,200.0
2021-06-29 10:45:00,94.45,94.45,94.19,94.27,463.0,78.2843,78.2843,78.0688,78.1351,463.0
2021-06-29 10:50:00,94.18,94.18,94.18,94.18,100.0,78.0605,78.0605,78.0605,78.0605,100.0
2021-06-29 10:55:00,94.18,94.18,94.18,94.18,0.0,78.0605,78.0605,78.0605,78.0605,0.0
2021-06-29 11:00:00,94.18,94.18,94.18,94.18,0.0,78.0605,78.0605,78.0605,78.0605,0.0
2021-06-29 11:05:00,94.18,94.18,94.18,94.18,0.0,78.0605,78.0605,78.0605,78.0605,0.0
2021-06-29 11:10:00,94.56,94.56,94.51,94.51,322.0,78.3755,78.3755,78.334,78.334,322.0
2021-06-29 11:15:00,94.92,95.0,94.92,95.0,500.0,78.6738,78.7401,78.6738,78.7401,500.0
2021-06-29 11:20:00,94.95,94.97,94.95,94.97,300.0,78.6987,78.7153,78.6987,78.7153,300.0
2021-06-29 11:25:00,95.17,95.17,95.07,95.11,400.0,78.881,78.881,78.7982,78.8313,400.0
2021-06-29 11:30:00,95.05,95.16,95.05,95.07,1800.0,78.7816,78.8728,78.7816,78.7982,1800.0
2021-06-29 11:35:00,95.07,95.07,94.95,94.95,400.0,78.7982,78.7982,78.6987,78.6987,400.0
2021-06-29 11:40:00,94.92,95.0,94.87,94.87,1400.0,78.6738,78.7401,78.6324,78.6324,1400.0
2021-06-29 11:45:00,94.84,94.84,94.84,94.84,100.0,78.6075,78.6075,78.6075,78.6075,100.0
2021-06-29 11:50:00,94.44,94.44,94.19,94.2,1103.0,78.276,78.276,78.0688,78.0771,1103.0
2021-06-29 11:55:00,94.35,94.35,94.29,94.29,200.0,78.2014,78.2014,78.1517,78.1517,200.0
2021-06-29 12:00:00,94.19,94.19,94.16,94.16,200.0,78.0688,78.0688,78.0439,78.0439,200.0
2021-06-29 12:05:00,94.01,94.07,94.0,94.04,600.0,77.9196,77.9693,77.9113,77.9445,600.0
2021-06-29 12:10:00,93.93,93.95,93.93,93.95,241.0,77.8533,77.8699,77.8533,77.8699,241.0
2021-06-29 12:15:00,93.95,93.95,93.93,93.95,500.0,77.8699,77.8699,77.8533,77.8699,500.0
2021-06-29 12:20:00,93.91,93.92,93.86,93.86,600.0,77.8367,77.845,77.7953,77.7953,600.0
2021-06-29 12:25:00,93.82,93.82,93.64,93.64,500.0,77.7621,77.7621,77.6129,77.6129,500.0
2021-06-29 12:30:00,93.51,93.51,93.31,93.31,400.0,77.5052,77.5052,77.3394,77.3394,400.0
2021-06-29 12:35:00,93.16,93.3,93.16,93.29,300.0,77.2151,77.3311,77.2151,77.3228,300.0
2021-06-29 12:40:00,93.22,93.24,93.19,93.19,300.0,77.2648,77.2814,77.2399,77.2399,300.0
2021-06-29 12:45:00,93.04,93.04,92.94,92.96,954.0,77.1156,77.1156,77.0327,77.0493,954.0
2021-06-29 12:50:00,92.96,92.96,92.88,92.92,854.0,77.0493,77.0493,76.983,77.0161,854.0
2021-06-29 12:55:00,93.04,93.06,92.97,93.0,1250.0,77.1156,77.1322,77.0576,77.0825,1250.0
2021-06-29 13:00:00,93.04,93.04,92.97,92.97,864.0,77.1156,77.1156,77.0576,77.0576,864.0
2021-06-29 13:05:00,92.92,92.95,92.91,92.91,500.0,77.0161,77.041,77.0079,77.0079,500.0
2021-06-29 13:10:00,93.03,93.03,92.8,92.84,1381.0,77.1073,77.1073,76.9167,76.9498,1381.0
2021-06-29 13:15:00,92.82,92.82,92.77,92.8,400.0,76.9333,76.9333,76.8918,76.9167,400.0
2021-06-29 13:20:00,92.72,92.91,92.72,92.87,2161.0,76.8504,77.0079,76.8504,76.9747,2161.0
2021-06-29 13:25:00,92.92,92.92,92.91,92.91,400.0,77.0161,77.0161,77.0079,77.0079,400.0
2021-06-29 13:30:00,92.75,92.79,92.59,92.59,1300.0,76.8752,76.9084,76.7426,76.7426,1300.0
2021-06-29 13:35:00,92.75,92.75,92.74,92.74,200.0,76.8752,76.8752,76.867,76.867,200.0
2021-06-29 13:40:00,92.76,92.79,92.74,92.75,890.0,76.8835,76.9084,76.867,76.8752,890.0
2021-06-29 13:45:00,92.74,93.1,92.72,92.99,1000.0,76.867,77.1653,76.8504,77.0742,1000.0
2021-06-29 13:50:00,93.08,93.08,93.02,93.02,400.0,77.1488,77.1488,77.099,77.099,400.0
2021-06-29 13:55:00,93.12,93.12,93.12,93.12,200.0,77.1819,77.1819,77.1819,77.1819,200.0
2021-06-29 14:00:00,93.01,93.05,92.84,93.01,900.0,77.0907,77.1239,76.9498,77.0907,900.0
2021-06-29 14:05:00,92.9,93.0,92.9,92.94,400.0,76.9996,77.0825,76.9996,77.0327,400.0
2021-06-29 14:10:00,92.88,92.88,92.88,92.88,200.0,76.983,76.983,76.983,76.983,200.0
2021-06-29 14:15:00,92.83,92.83,92.69,92.69,400.0,76.9416,76.9416,76.8255,76.8255,400.0
2021-06-29 14:20:00,92.78,92.78,92.78,92.78,200.0,76.9001,76.9001,76.9001,76.9001,200.0
2021-06-29 14:25:00,92.68,92.68,92.43,92.43,1966.0,76.8172,76.8172,76.61,76.61,1966.0
2021-06-29 14:30:00,92.4,92.58,92.4,92.42,15640.0,76.5851,76.7343,76.5851,76.6017,15640.0
2021-06-29 14:35:00,92.34,92.34,92.27,92.34,700.0,76.5354,76.5354,76.4774,76.5354,700.0
2021-06-29 14:40:00,92.26,92.27,92.07,92.18,1300.0,76.4691,76.4774,76.3116,76.4028,1300.0
2021-06-29 14:45:00,92.02,92.1,92.0,92.1,1291.0,76.2702,76.3365,76.2536,76.3365,1291.0
2021-06-29 14:50:00,92.17,92.17,92.09,92.16,1345.0,76.3945,76.3945,76.3282,76.3862,1345.0
2021-06-29 14:55:00,92.27,92.45,92.27,92.43,981.0,76.4774,76.6266,76.4774,76.61,981.0
2021-06-29 15:00:00,92.52,92.63,92.52,92.63,300.0,76.6846,76.7758,76.6846,76.7758,300.0
2021-06-29 15:05:00,92.53,92.58,92.53,92.54,400.0,76.6929,76.7343,76.6929,76.7012,400.0
2021-06-29 15:10:00,92.54,92.64,92.54,92.64,400.0,76.7012,76.7841,76.7012,76.7841,400.0
2021-06-29 15:15:00,92.63,92.63,92.58,92.58,430.0,76.7758,76.7758,76.7343,76.7343,430.0
2021-06-29 15:20:00,92.55,92.6,92.55,92.6,200.0,76.7095,76.7509,76.7095,76.7509,200.0
2021-06-29 15:25:00,92.64,92.64,92.13,92.52,4200.0,76.7841,76.7841,76.3614,76.6846,4200.0
2021-06-29 15:30:00,92.37,92.69,92.35,92.69,1200.0,76.5603,76.8255,76.5437,76.8255,1200.0
2021-06-29 15:35:00,92.65,92.78,92.62,92.7,1200.0,76.7924,76.9001,76.7675,76.8338,1200.0
2021-06-29 15:40:00,92.6,92.67,92.6,92.6,400.0,76.7509,76.8089,76.7509,76.7509,400.0
2021-06-29 15:45:00,92.63,92.67,92.6,92.65,1486.0,76.7758,76.8089,76.7509,76.7924,1486.0
2021-06-29 15:50:00,92.68,92.68,92.57,92.67,2791.0,76.8172,76.8172,76.7261,76.8089,2791.0
2021-06-29 15:55:00,92.65,92.65,92.58,92.61,2200.0,76.7924,76.7924,76.7343,76.7592,2200.0
2021-06-30 09:30:00,93.82,94.0,93.67,93.94,1325.0,77.7621,77.9113,77.6378,77.8616,1325.0
2021-06-30 09:35:00,93.69,94.0,93.65,94.0,881.0,77.6544,77.9113,77.6212,77.9113,881.0
2021-06-30 09:40:00,93.99,94.56,93.99,94.56,500.0,77.903,78.3755,77.903,78.3755,500.0
2021-06-30 09:45:00,94.5,94.5,93.89,94.1,2000.0,78.3257,78.3257,77.8201,77.9942,2000.0
2021-06-30 09:50:00,94.44,94.54,94.44,94.54,654.0,78.276,78.3589,78.276,78.3589,654.0
2021-06-30 09:55:00,94.5,95.38,94.5,95.38,1329.0,78.3257,79.0551,78.3257,79.0551,1329.0
2021-06-30 10:00:00,95.28,95.28,94.95,95.11,1000.0,78.9722,78.9722,78.6987,78.8313,1000.0
2021-06-30 10:05:00,94.72,94.88,94.66,94.69,1298.0,78.5081,78.6407,78.4583,78.4832,1298.0
2021-06-30 10:10:00,94.68,95.15,94.68,95.14,1632.0,78.4749,78.8645,78.4749,78.8562,1632.0
2021-06-30 10:15:00,95.0,95.0,94.86,94.87,300.0,78.7401,78.7401,78.6241,78.6324,300.0
2021-06-30 10:20:00,94.76,94.88,94.67,94.72,977.0,78.5412,78.6407,78.4666,78.5081,977.0
2021-06-30 10:25:00,94.73,94.85,94.56,94.56,500.0,78.5164,78.6158,78.3755,78.3755,500.0
2021-06-30 10:30:00,94.45,95.0,94.4,95.0,2359.0,78.2843,78.7401,78.2428,78.7401,2359.0
2021-06-30 10:35:00,95.13,95.13,94.41,94.42,843.0,78.8479,78.8479,78.2511,78.2594,843.0
2021-06-30 10:40:00,94.63,94.63,94.12,94.33,1330.0,78.4335,78.4335,78.0108,78.1848,1330.0
2021-06-30 10:45:00,94.3,94.31,94.2,94.31,500.0,78.16,78.1682,78.0771,78.1682,500.0
2021-06-30 10:50:00,94.33,94.33,93.45,93.48,2210.0,78.1848,78.1848,77.4554,77.4803,2210.0
2021-06-30 10:55:00,93.53,93.53,93.16,93.2,1600.0,77.5217,77.5217,77.2151,77.2482,1600.0
2021-06-30 11:00:00,93.11,93.11,92.89,92.89,1500.0,77.1736,77.1736,76.9913,76.9913,1500.0
2021-06-30 11:05:00,92.99,93.04,92.91,92.91,1000.0,77.0742,77.1156,77.0079,77.0079,1000.0
2021-06-30 11:10:00,92.88,92.88,92.7,92.7,1194.0,76.983,76.983,76.8338,76.8338,1194.0
2021-06-30 11:15:00,92.78,92.78,92.78,92.78,100.0,76.9001,76.9001,76.9001,76.9001,100.0
2021-06-30 11:20:00,92.75,92.92,92.75,92.82,600.0,76.8752,77.0161,76.8752,76.9333,600.0
2021-06-30 11:25:00,92.8,92.83,92.66,92.72,800.0,76.9167,76.9416,76.8006,76.8504,800.0
2021-06-30 11:30:00,92.74,92.87,92.74,92.82,647.0,76.867,76.9747,76.867,76.9333,647.0
2021-06-30 11:35:00,92.87,93.26,92.87,93.2,1554.0,76.9747,77.298,76.9747,77.2482,1554.0
2021-06-30 11:40:00,93.15,93.21,93.15,93.21,300.0,77.2068,77.2565,77.2068,77.2565,300.0
2021-06-30 11:45:00,93.03,93.03,92.93,92.93,300.0,77.1073,77.1073,77.0244,77.0244,300.0
2021-06-30 11:50:00,92.98,92.98,92.89,92.89,613.0,77.0659,77.0659,76.9913,76.9913,613.0
2021-06-30 11:55:00,93.1,93.28,93.1,93.28,200.0,77.1653,77.3145,77.1653,77.3145,200.0
2021-06-30 12:00:00,93.16,93.44,93.16,93.39,800.0,77.2151,77.4471,77.2151,77.4057,800.0
2021-06-30 12:05:00,93.39,93.55,93.39,93.55,900.0,77.4057,77.5383,77.4057,77.5383,900.0
2021-06-30 12:10:00,93.67,93.67,93.64,93.64,637.0,77.6378,77.6378,77.6129,77.6129,637.0
2021-06-30 12:15:00,93.59,93.71,93.58,93.62,1761.0,77.5715,77.6709,77.5632,77.5963,1761.0
2021-06-30 12:20:00,93.64,93.66,93.59,93.66,1700.0,77.6129,77.6295,77.5715,77.6295,1700.0
2021-06-30 12:25:00,93.54,93.56,93.54,93.56,574.0,77.53,77.5466,77.53,77.5466,574.0
2021-06-30 12:30:00,93.69,93.7,93.55,93.55,300.0,77.6544,77.6626,77.5383,77.5383,300.0
2021-06-30 12:35:00,93.56,93.81,93.56,93.81,541.0,77.5466,77.7538,77.5466,77.7538,541.0
2021-06-30 12:40:00,93.8,93.8,93.69,93.71,552.0,77.7455,77.7455,77.6544,77.6709,552.0
2021-06-30 12:45:00,93.78,93.78,93.6,93.6,1632.0,77.729,77.729,77.5798,77.5798,1632.0
2021-06-30 12:50:00,93.56,93.59,93.53,93.53,800.0,77.5466,77.5715,77.5217,77.5217,800.0
2021-06-30 12:55:00,93.57,93.64,93.45,93.47,1437.0,77.5549,77.6129,77.4554,77.472,1437.0
2021-06-30 13:00:00,93.55,93.55,93.47,93.47,750.0,77.5383,77.5383,77.472,77.472,750.0
2021-06-30 13:05:00,93.46,93.54,93.46,93.54,2353.0,77.4637,77.53,77.4637,77.53,2353.0
2021-06-30 13:10:00,93.53,93.53,93.3,93.34,800.0,77.5217,77.5217,77.3311,77.3643,800.0
2021-06-30 13:15:00,93.42,93.47,93.42,93.47,450.0,77.4306,77.472,77.4306,77.472,450.0
2021-06-30 13:20:00,93.4,93.49,93.31,93.48,942.0,77.414,77.4886,77.3394,77.4803,942.0
2021-06-30 13:25:00,93.63,93.74,93.62,93.68,905.0,77.6046,77.6958,77.5963,77.6461,905.0
2021-06-30 13:30:00,93.74,93.83,93.74,93.78,542.0,77.6958,77.7704,77.6958,77.729,542.0
2021-06-30 13:35:00,93.69,93.69,93.47,93.47,935.0,77.6544,77.6544,77.472,77.472,935.0
2021-06-30 13:40:00,93.4,93.4,93.34,93.36,737.0,77.414,77.414,77.3643,77.3808,737.0
2021-06-30 13:45:00,93.3,93.3,93.11,93.13,827.0,77.3311,77.3311,77.1736,77.1902,827.0
2021-06-30 13:50:00,93.21,93.21,93.04,93.04,728.0,77.2565,77.2565,77.1156,77.1156,728.0
2021-06-30 13:55:00,92.95,93.03,92.95,93.02,481.0,77.041,77.1073,77.041,77.099,481.0
2021-06-30 14:00:00,93.04,93.05,92.99,92.99,403.0,77.1156,77.1239,77.0742,77.0742,403.0
2021-06-30 14:05:00,92.9,92.9,92.83,92.83,300.0,76.9996,76.9996,76.9416,76.9416,300.0
2021-06-30 14:10:00,92.8,93.15,92.8,93.15,1795.0,76.9167,77.2068,76.9167,77.2068,1795.0
2021-06-30 14:15:00,93.32,93.32,93.27,93.27,200.0,77.3477,77.3477,77.3062,77.3062,200.0
2021-06-30 14:20:00,93.29,93.38,93.29,93.3,1120.0,77.3228,77.3974,77.3228,77.3311,1120.0
2021-06-30 14:25:00,93.35,93.36,93.24,93.24,561.0,77.3726,77.3808,77.2814,77.2814,561.0
2021-06-30 14:30:00,93.26,93.49,93.26,93.47,935.0,77.298,77.4886,77.298,77.472,935.0
2021-06-30 14:35:00,93.47,93.48,93.43,93.47,750.0,77.472,77.4803,77.4389,77.472,750.0
2021-06-30 14:40:00,93.48,93.51,93.32,93.36,1667.0,77.4803,77.5052,77.3477,77.3808,1667.0
2021-06-30 14:45:00,93.38,93.6,93.38,93.6,1517.0,77.3974,77.5798,77.3974,77.5798,1517.0
2021-06-30 14:50:00,93.47,93.57,93.47,93.57,1032.0,77.472,77.5549,77.472,77.5549,1032.0
2021-06-30 14:55:00,93.73,93.73,93.68,93.68,600.0,77.6875,77.6875,77.6461,77.6461,600.0
2021-06-30 15:00:00,93.61,93.65,93.54,93.57,603.0,77.5881,77.6212,77.53,77.5549,603.0
2021-06-30 15:05:00,93.59,93.67,93.59,93.6,1138.0,77.5715,77.6378,77.5715,77.5798,1138.0
2021-06-30 15:10:00,93.53,93.53,93.49,93.51,449.0,77.5217,77.5217,77.4886,77.5052,449.0
2021-06-30 15:15:00,93.5,93.64,93.5,93.62,1210.0,77.4969,77.6129,77.4969,77.5963,1210.0
2021-06-30 15:20:00,93.64,93.68,93.57,93.58,1100.0,77.6129,77.6461,77.5549,77.5632,1100.0
2021-06-30 15:25:00,93.61,93.68,93.58,93.58,1125.0,77.5881,77.6461,77.5632,77.5632,1125.0
2021-06-30 15:30:00,93.54,93.59,93.52,93.54,1145.0,77.53,77.5715,77.5135,77.53,1145.0
2021-06-30 15:35:00,93.57,93.57,93.49,93.56,500.0,77.5549,77.5549,77.4886,77.5466,500.0
2021-06-30 15:40:00,93.45,93.49,93.45,93.47,900.0,77.4554,77.4886,77.4554,77.472,900.0
2021-06-30 15:45:00,93.46,93.55,93.28,93.47,3003.0,77.4637,77.5383,77.3145,77.472,3003.0
2021-06-30 15:50:00,93.6,94.0,93.57,93.93,5074.0,77.5798,77.9113,77.5549,77.8533,5074.0
2021-06-30 15:55:00,93.99,94.06,93.86,93.86,6805.0,77.903,77.961,77.7953,77.7953,6805.0
2021-07-01 09:30:00,96.25,97.52,95.39,95.39,4559.0,79.7762,80.8288,79.0634,79.0634,4559.0
2021-07-01 09:35:00,95.45,96.5,95.45,96.22,2558.0,79.1131,79.9834,79.1131,79.7513,2558.0
2021-07-01 09:40:00,96.57,96.88,95.85,95.85,3564.0,80.0414,80.2984,79.4447,79.4447,3564.0
2021-07-01 09:45:00,95.85,96.07,95.46,95.69,2842.0,79.4447,79.627,79.1214,79.312,2842.0
2021-07-01 09:50:00,95.72,95.94,95.31,95.37,2468.0,79.3369,79.5193,78.9971,79.0468,2468.0
2021-07-01 09:55:00,95.54,95.9,95.34,95.9,800.0,79.1877,79.4861,79.0219,79.4861,800.0
2021-07-01 10:00:00,95.85,95.85,95.39,95.47,1100.0,79.4447,79.4447,79.0634,79.1297,1100.0
2021-07-01 10:05:00,95.39,96.06,95.38,95.88,700.0,79.0634,79.6187,79.0551,79.4695,700.0
2021-07-01 10:10:00,96.01,96.57,95.86,96.53,2039.0,79.5773,80.0414,79.4529,80.0083,2039.0
2021-07-01 10:15:00,96.33,96.45,96.23,96.35,600.0,79.8425,79.942,79.7596,79.8591,600.0
2021-07-01 10:20:00,96.56,96.82,96.53,96.82,1100.0,80.0331,80.2486,80.0083,80.2486,1100.0
2021-07-01 10:25:00,97.0,97.0,96.58,96.74,2992.0,80.3978,80.3978,80.0497,80.1823,2992.0
2021-07-01 10:30:00,96.61,96.66,96.38,96.66,5600.0,80.0746,80.116,79.8839,80.116,5600.0
2021-07-01 10:35:00,96.64,97.15,96.19,97.06,11064.0,80.0994,80.5222,79.7265,80.4476,11064.0
2021-07-01 10:40:00,96.89,98.1,96.89,98.09,10299.0,80.3067,81.3096,80.3067,81.3013,10299.0
2021-07-01 10:45:00,98.1,98.85,98.1,98.85,9105.0,81.3096,81.9312,81.3096,81.9312,9105.0
2021-07-01 10:50:00,98.96,99.0,97.84,97.91,8758.0,82.0224,82.0555,81.0941,81.1521,8758.0
2021-07-01 10:55:00,97.78,98.33,97.78,98.0,6168.0,81.0443,81.5002,81.0443,81.2267,6168.0
2021-07-01 11:00:00,98.12,98.58,98.05,98.05,9096.0,81.3261,81.7074,81.2681,81.2681,9096.0
2021-07-01 11:05:00,98.09,99.08,98.01,98.83,4496.0,81.3013,82.1218,81.235,81.9146,4496.0
2021-07-01 11:10:00,98.89,98.99,98.09,98.09,2900.0,81.9643,82.0472,81.3013,81.3013,2900.0
2021-07-01 11:15:00,98.11,98.54,97.99,98.13,4069.0,81.3178,81.6742,81.2184,81.3344,4069.0
2021-07-01 11:20:00,98.36,98.36,97.92,97.98,2750.0,81.5251,81.5251,81.1604,81.2101,2750.0
2021-07-01 11:25:00,98.02,98.53,98.0,98.53,1809.0,81.2433,81.666,81.2267,81.666,1809.0
2021-07-01 11:30:00,98.53,98.98,98.53,98.72,1700.0,81.666,82.0389,81.666,81.8234,1700.0
2021-07-01 11:35:00,98.91,99.36,98.87,98.97,2000.0,81.9809,82.3539,81.9478,82.0307,2000.0
2021-07-01 11:40:00,99.08,99.86,99.08,99.86,2300.0,82.1218,82.7683,82.1218,82.7683,2300.0
2021-07-01 11:45:00,99.71,100.46,99.61,100.44,16539.0,82.644,83.2656,82.5611,83.2491,16539.0
2021-07-01 11:50:00,100.73,100.83,100.2,100.44,7000.0,83.4894,83.5723,83.0501,83.2491,7000.0
2021-07-01 11:55:00,100.52,100.61,100.18,100.37,4211.0,83.3154,83.39,83.0336,83.191,4211.0
2021-07-01 12:00:00,100.35,100.35,99.61,99.67,5747.0,83.1745,83.1745,82.5611,82.6108,5747.0
2021-07-01 12:05:00,99.74,99.95,99.61,99.84,2559.0,82.6689,82.8429,82.5611,82.7517,2559.0
2021-07-01 12:10:00,99.95,100.09,99.73,100.06,1500.0,82.8429,82.959,82.6606,82.9341,1500.0
2021-07-01 12:15:00,100.1,100.4,99.99,100.4,1450.0,82.9672,83.2159,82.8761,83.2159,1450.0
2021-07-01 12:20:00,100.39,100.64,100.2,100.2,3545.0,83.2076,83.4148,83.0501,83.0501,3545.0
2021-07-01 12:25:00,100.24,100.68,100.24,100.65,507.0,83.0833,83.448,83.0833,83.4231,507.0
2021-07-01 12:30:00,100.64,100.72,100.64,100.68,700.0,83.4148,83.4811,83.4148,83.448,700.0
2021-07-01 12:35:00,100.95,101.24,100.72,100.77,3351.0,83.6718,83.9121,83.4811,83.5226,3351.0
2021-07-01 12:40:00,100.9,101.56,100.86,101.51,5554.0,83.6303,84.1774,83.5972,84.1359,5554.0
2021-07-01 12:45:00,101.72,102.29,101.69,101.78,5765.0,84.31,84.7824,84.2851,84.3597,5765.0
2021-07-01 12:50:00,101.67,101.69,101.36,101.48,5253.0,84.2685,84.2851,84.0116,84.111,5253.0
2021-07-01 12:55:00,101.57,101.84,101.44,101.52,8765.0,84.1856,84.4094,84.0779,84.1442,8765.0
2021-07-01 13:00:00,101.56,101.56,101.35,101.35,2495.0,84.1774,84.1774,84.0033,84.0033,2495.0
2021-07-01 13:05:00,101.34,101.78,101.33,101.77,4605.0,83.995,84.3597,83.9867,84.3514,4605.0
2021-07-01 13:10:00,102.0,102.36,101.78,101.78,7228.0,84.542,84.8404,84.3597,84.3597,7228.0
2021-07-01 13:15:00,101.79,102.2,101.79,102.2,1332.0,84.368,84.7078,84.368,84.7078,1332.0
2021-07-01 13:20:00,102.22,102.53,102.02,102.39,2483.0,84.7244,84.9813,84.5586,84.8653,2483.0
2021-07-01 13:25:00,102.44,102.44,101.98,101.98,1200.0,84.9067,84.9067,84.5255,84.5255,1200.0
2021-07-01 13:30:00,101.96,101.96,101.45,101.45,2218.0,84.5089,84.5089,84.0862,84.0862,2218.0
2021-07-01 13:35:00,101.4,101.62,101.01,101.21,1400.0,84.0447,84.2271,83.7215,83.8873,1400.0
2021-07-01 13:40:00,101.04,101.04,100.19,100.32,3000.0,83.7464,83.7464,83.0418,83.1496,3000.0
2021-07-01 13:45:00,100.05,100.2,99.75,99.81,3533.0,82.9258,83.0501,82.6771,82.7269,3533.0
2021-07-01 13:50:00,99.83,100.07,99.55,99.9,3600.0,82.7435,82.9424,82.5114,82.8015,3600.0
2021-07-01 13:55:00,99.82,100.25,99.77,99.85,4900.0,82.7352,83.0916,82.6937,82.76,4900.0
2021-07-01 14:00:00,99.63,99.63,99.03,99.14,1910.0,82.5777,82.5777,82.0804,82.1716,1910.0
2021-07-01 14:05:00,99.07,99.07,98.88,98.88,1205.0,82.1135,82.1135,81.9561,81.9561,1205.0
2021-07-01 14:10:00,98.9,99.39,98.82,99.39,1300.0,81.9726,82.3788,81.9063,82.3788,1300.0
2021-07-01 14:15:00,99.38,99.5,99.3,99.38,1100.0,82.3705,82.4699,82.3042,82.3705,1100.0
2021-07-01 14:20:00,99.4,99.68,99.32,99.63,2000.0,82.3871,82.6191,82.3207,82.5777,2000.0
2021-07-01 14:25:00,99.53,99.77,99.53,99.66,1100.0,82.4948,82.6937,82.4948,82.6026,1100.0
2021-07-01 14:30:00,99.73,100.07,99.73,99.95,1500.0,82.6606,82.9424,82.6606,82.8429,1500.0
2021-07-01 14:35:00,99.95,99.96,99.56,99.58,1322.0,82.8429,82.8512,82.5197,82.5362,1322.0
2021-07-01 14:40:00,99.59,99.61,99.39,99.41,1764.0,82.5445,82.5611,82.3788,82.3953,1764.0
2021-07-01 14:45:00,99.36,99.65,99.36,99.48,1600.0,82.3539,82.5943,82.3539,82.4534,1600.0
2021-07-01 14:50:00,99.53,99.71,99.45,99.71,1800.0,82.4948,82.644,82.4285,82.644,1800.0
2021-07-01 14:55:00,99.73,99.82,99.73,99.82,900.0,82.6606,82.7352,82.6606,82.7352,900.0
2021-07-01 15:00:00,99.87,100.02,99.75,99.75,2056.0,82.7766,82.9009,82.6771,82.6771,2056.0
2021-07-01 15:05:00,99.78,99.78,99.65,99.71,2000.0,82.702,82.702,82.5943,82.644,2000.0
2021-07-01 15:10:00,99.74,99.74,99.59,99.59,1800.0,82.6689,82.6689,82.5445,82.5445,1800.0
2021-07-01 15:15:00,99.56,99.61,99.5,99.61,1785.0,82.5197,82.5611,82.4699,82.5611,1785.0
2021-07-01 15:20:00,99.57,99.57,99.45,99.54,1100.0,82.528,82.528,82.4285,82.5031,1100.0
2021-07-01 15:25:00,99.57,99.85,99.57,99.85,1700.0,82.528,82.76,82.528,82.76,1700.0
2021-07-01 15:30:00,99.85,100.07,99.78,99.95,4872.0,82.76,82.9424,82.702,82.8429,4872.0
2021-07-01 15:35:00,100.0,100.05,99.75,99.9,3175.0,82.8844,82.9258,82.6771,82.8015,3175.0
2021-07-01 15:40:00,99.91,100.02,99.78,99.93,3500.0,82.8098,82.9009,82.702,82.8263,3500.0
2021-07-01 15:45:00,99.95,100.02,99.83,99.83,6446.0,82.8429,82.9009,82.7435,82.7435,6446.0
2021-07-01 15:50:00,99.87,100.02,99.65,99.65,10798.0,82.7766,82.9009,82.5943,82.5943,10798.0
2021-07-01 15:55:00,99.64,99.64,99.4,99.58,13676.0,82.586,82.586,82.3871,82.5362,13676.0
2021-07-02 09:30:00,97.61,97.61,96.83,97.47,1950.0,80.9034,80.9034,80.2569,80.7874,1950.0
2021-07-02 09:35:00,97.87,98.48,97.81,98.48,1500.0,81.1189,81.6245,81.0692,81.6245,1500.0
2021-07-02 09:40:00,98.52,98.52,98.11,98.2,1200.0,81.6577,81.6577,81.3178,81.3924,1200.0
2021-07-02 09:45:00,98.36,98.38,98.36,98.38,600.0,81.5251,81.5416,81.5251,81.5416,600.0
2021-07-02 09:50:00,98.67,98.87,98.52,98.52,800.0,81.782,81.9478,81.6577,81.6577,800.0
2021-07-02 09:55:00,98.43,98.89,98.38,98.89,950.0,81.5831,81.9643,81.5416,81.9643,950.0
2021-07-02 10:00:00,98.81,98.93,98.71,98.71,1700.0,81.898,81.9975,81.8152,81.8152,1700.0
2021-07-02 10:05:00,98.83,98.83,98.55,98.55,500.0,81.9146,81.9146,81.6825,81.6825,500.0
2021-07-02 10:10:00,98.44,98.44,98.22,98.22,400.0,81.5914,81.5914,81.409,81.409,400.0
2021-07-02 10:15:00,98.02,98.85,98.0,98.85,1108.0,81.2433,81.9312,81.2267,81.9312,1108.0
2021-07-02 10:20:00,98.63,98.63,98.4,98.47,400.0,81.7488,81.7488,81.5582,81.6162,400.0
2021-07-02 10:25:00,98.82,98.85,98.64,98.64,400.0,81.9063,81.9312,81.7571,81.7571,400.0
2021-07-02 10:30:00,98.5,98.53,98.2,98.29,1700.0,81.6411,81.666,81.3924,81.467,1700.0
2021-07-02 10:35:00,98.33,98.33,97.97,97.97,600.0,81.5002,81.5002,81.2018,81.2018,600.0
2021-07-02 10:40:00,97.98,98.02,97.93,98.02,400.0,81.2101,81.2433,81.1687,81.2433,400.0
2021-07-02 10:45:00,98.14,98.22,98.14,98.22,400.0,81.3427,81.409,81.3427,81.409,400.0
2021-07-02 10:50:00,97.96,98.16,97.96,98.14,1484.0,81.1935,81.3593,81.1935,81.3427,1484.0
2021-07-02 10:55:00,98.14,98.14,97.99,98.06,835.0,81.3427,81.3427,81.2184,81.2764,835.0
2021-07-02 11:00:00,98.13,98.13,97.98,98.0,558.0,81.3344,81.3344,81.2101,81.2267,558.0
2021-07-02 11:05:00,98.11,98.11,98.11,98.11,300.0,81.3178,81.3178,81.3178,81.3178,300.0
2021-07-02 11:10:00,98.13,98.2,98.13,98.17,671.0,81.3344,81.3924,81.3344,81.3676,671.0
2021-07-02 11:15:00,98.17,98.17,98.17,98.17,0.0,81.3676,81.3676,81.3676,81.3676,0.0
2021-07-02 11:20:00,98.43,98.61,98.43,98.48,1380.0,81.5831,81.7323,81.5831,81.6245,1380.0
2021-07-02 11:25:00,98.42,98.59,98.39,98.4,2462.0,81.5748,81.7157,81.5499,81.5582,2462.0
2021-07-02 11:30:00,98.35,98.38,98.35,98.37,500.0,81.5168,81.5416,81.5168,81.5333,500.0
2021-07-02 11:35:00,98.28,98.28,98.04,98.07,731.0,81.4587,81.4587,81.2598,81.2847,731.0
2021-07-02 11:40:00,98.07,98.07,97.92,97.92,500.0,81.2847,81.2847,81.1604,81.1604,500.0
2021-07-02 11:45:00,97.93,97.93,97.86,97.91,895.0,81.1687,81.1687,81.1106,81.1521,895.0
2021-07-02 11:50:00,97.94,97.99,97.86,97.86,900.0,81.1769,81.2184,81.1106,81.1106,900.0
2021-07-02 11:55:00,97.92,97.92,97.8,97.9,459.0,81.1604,81.1604,81.0609,81.1438,459.0
2021-07-02 12:00:00,97.88,97.95,97.82,97.95,300.0,81.1272,81.1852,81.0775,81.1852,300.0
2021-07-02 12:05:00,97.89,97.91,97.82,97.82,400.0,81.1355,81.1521,81.0775,81.0775,400.0
2021-07-02 12:10:00,98.01,98.01,97.96,97.96,400.0,81.235,81.235,81.1935,81.1935,400.0
2021-07-02 12:15:00,97.86,97.86,97.86,97.86,100.0,81.1106,81.1106,81.1106,81.1106,100.0
2021-07-02 12:20:00,97.74,97.74,97.74,97.74,100.0,81.0112,81.0112,81.0112,81.0112,100.0
2021-07-02 12:25:00,97.74,97.74,97.74,97.74,0.0,81.0112,81.0112,81.0112,81.0112,0.0
2021-07-02 12:30:00,97.71,97.93,97.56,97.88,2100.0,80.9863,81.1687,80.862,81.1272,2100.0
2021-07-02 12:35:00,98.0,98.05,97.82,97.82,704.0,81.2267,81.2681,81.0775,81.0775,704.0
2021-07-02 12:40:00,98.0,98.2,97.93,98.2,1190.0,81.2267,81.3924,81.1687,81.3924,1190.0
2021-07-02 12:45:00,98.17,98.23,98.17,98.23,550.0,81.3676,81.4173,81.3676,81.4173,550.0
2021-07-02 12:50:00,98.29,98.29,98.29,98.29,100.0,81.467,81.467,81.467,81.467,100.0
2021-07-02 12:55:00,98.39,98.39,98.24,98.24,576.0,81.5499,81.5499,81.4256,81.4256,576.0
2021-07-02 13:00:00,98.4,98.4,98.4,98.4,100.0,81.5582,81.5582,81.5582,81.5582,100.0
2021-07-02 13:05:00,98.4,98.4,98.4,98.4,0.0,81.5582,81.5582,81.5582,81.5582,0.0
2021-07-02 13:10:00,98.47,98.47,98.34,98.34,300.0,81.6162,81.6162,81.5085,81.5085,300.0
2021-07-02 13:15:00,98.48,98.64,98.48,98.64,600.0,81.6245,81.7571,81.6245,81.7571,600.0
2021-07-02 13:20:00,98.7,98.7,98.62,98.62,300.0,81.8069,81.8069,81.7406,81.7406,300.0
2021-07-02 13:25:00,98.62,98.62,98.62,98.62,0.0,81.7406,81.7406,81.7406,81.7406,0.0
2021-07-02 13:30:00,98.57,98.57,98.57,98.57,100.0,81.6991,81.6991,81.6991,81.6991,100.0
2021-07-02 13:35:00,98.6,98.65,98.6,98.64,500.0,81.724,81.7654,81.724,81.7571,500.0
2021-07-02 13:40:00,98.7,98.76,98.7,98.72,500.0,81.8069,81.8566,81.8069,81.8234,500.0
2021-07-02 13:45:00,98.6,98.61,98.6,98.61,300.0,81.724,81.7323,81.724,81.7323,300.0
2021-07-02 13:50:00,98.48,98.48,98.36,98.36,400.0,81.6245,81.6245,81.5251,81.5251,400.0
2021-07-02 13:55:00,98.3,98.3,98.3,98.3,100.0,81.4753,81.4753,81.4753,81.4753,100.0
2021-07-02 14:00:00,98.42,98.42,98.4,98.4,200.0,81.5748,81.5748,81.5582,81.5582,200.0
2021-07-02 14:05:00,98.39,98.42,98.37,98.42,400.0,81.5499,81.5748,81.5333,81.5748,400.0
2021-07-02 14:10:00,98.47,98.47,98.41,98.41,400.0,81.6162,81.6162,81.5665,81.5665,400.0
2021-07-02 14:15:00,98.41,98.41,98.41,98.41,0.0,81.5665,81.5665,81.5665,81.5665,0.0
2021-07-02 14:20:00,98.31,98.33,98.31,98.33,200.0,81.4836,81.5002,81.4836,81.5002,200.0
2021-07-02 14:25:00,98.35,98.37,98.3,98.37,948.0,81.5168,81.5333,81.4753,81.5333,948.0
2021-07-02 14:30:00,98.29,98.29,98.27,98.27,300.0,81.467,81.467,81.4505,81.4505,300.0
2021-07-02 14:35:00,98.11,98.11,98.11,98.11,100.0,81.3178,81.3178,81.3178,81.3178,100.0
2021-07-02 14:40:00,98.2,98.26,98.2,98.26,400.0,81.3924,81.4422,81.3924,81.4422,400.0
2021-07-02 14:45:00,98.19,98.35,98.19,98.29,1164.0,81.3842,81.5168,81.3842,81.467,1164.0
2021-07-02 14:50:00,98.29,98.41,98.29,98.41,500.0,81.467,81.5665,81.467,81.5665,500.0
2021-07-02 14:55:00,98.43,98.43,98.43,98.43,248.0,81.5831,81.5831,81.5831,81.5831,248.0
2021-07-02 15:00:00,98.51,98.51,98.47,98.47,200.0,81.6494,81.6494,81.6162,81.6162,200.0
2021-07-02 15:05:00,98.44,98.44,98.44,98.44,100.0,81.5914,81.5914,81.5914,81.5914,100.0
2021-07-02 15:10:00,98.44,98.55,98.44,98.55,4406.0,81.5914,81.6825,81.5914,81.6825,4406.0
2021-07-02 15:15:00,98.56,98.64,98.56,98.64,300.0,81.6908,81.7571,81.6908,81.7571,300.0
2021-07-02 15:20:00,98.59,98.69,98.56,98.56,800.0,81.7157,81.7986,81.6908,81.6908,800.0
2021-07-02 15:25:00,98.5,98.54,98.46,98.53,1600.0,81.6411,81.6742,81.6079,81.666,1600.0
2021-07-02 15:30:00,98.53,98.7,98.52,98.65,800.0,81.666,81.8069,81.6577,81.7654,800.0
2021-07-02 15:35:00,98.75,98.75,98.61,98.61,600.0,81.8483,81.8483,81.7323,81.7323,600.0
2021-07-02 15:40:00,98.61,98.61,98.33,98.38,1700.0,81.7323,81.7323,81.5002,81.5416,1700.0
2021-07-02 15:45:00,98.4,98.45,98.3,98.34,1700.0,81.5582,81.5997,81.4753,81.5085,1700.0
2021-07-02 15:50:00,98.41,98.44,98.16,98.2,5175.0,81.5665,81.5914,81.3593,81.3924,5175.0
2021-07-02 15:55:00,98.22,98.23,98.04,98.05,6258.0,81.409,81.4173,81.2598,81.2681,6258.0
2021-07-06 09:30:00,98.23,98.23,96.44,96.45,2870.0,81.4173,81.4173,79.9337,79.942,2870.0
2021-07-06 09:35:00,96.36,96.36,95.23,95.33,1700.0,79.8674,79.8674,78.9308,79.0137,1700.0
2021-07-06 09:40:00,95.24,95.24,94.21,94.21,2960.0,78.9391,78.9391,78.0854,78.0854,2960.0
2021-07-06 09:45:00,94.18,95.06,94.0,95.06,3702.0,78.0605,78.7899,77.9113,78.7899,3702.0
2021-07-06 09:50:00,95.1,95.51,95.1,95.43,3257.0,78.823,79.1629,78.823,79.0965,3257.0
2021-07-06 09:55:00,95.41,95.65,95.02,95.09,8815.0,79.08,79.2789,78.7567,78.8147,8815.0
2021-07-06 10:00:00,94.97,94.97,93.75,93.75,17020.0,78.7153,78.7153,77.7041,77.7041,17020.0
2021-07-06 10:05:00,93.75,93.86,93.36,93.62,7475.0,77.7041,77.7953,77.3808,77.5963,7475.0
2021-07-06 10:10:00,93.64,93.67,93.32,93.32,1200.0,77.6129,77.6378,77.3477,77.3477,1200.0
2021-07-06 10:15:00,93.23,93.33,93.11,93.12,1550.0,77.2731,77.356,77.1736,77.1819,1550.0
2021-07-06 10:20:00,93.0,93.01,92.9,92.9,3425.0,77.0825,77.0907,76.9996,76.9996,3425.0
2021-07-06 10:25:00,92.71,92.91,92.39,92.42,4465.0,76.8421,77.0079,76.5769,76.6017,4465.0
2021-07-06 10:30:00,92.74,93.38,92.67,93.38,1500.0,76.867,77.3974,76.8089,77.3974,1500.0
2021-07-06 10:35:00,93.4,93.7,93.1,93.45,3498.0,77.414,77.6626,77.1653,77.4554,3498.0
2021-07-06 10:40:00,93.54,93.54,93.08,93.13,1600.0,77.53,77.53,77.1488,77.1902,1600.0
2021-07-06 10:45:00,93.2,93.2,92.89,93.06,721.0,77.2482,77.2482,76.9913,77.1322,721.0
2021-07-06 10:50:00,93.01,93.66,93.01,93.57,1600.0,77.0907,77.6295,77.0907,77.5549,1600.0
2021-07-06 10:55:00,93.34,93.34,92.56,92.56,1100.0,77.3643,77.3643,76.7178,76.7178,1100.0
2021-07-06 11:00:00,92.66,92.81,92.6,92.6,1100.0,76.8006,76.925,76.7509,76.7509,1100.0
2021-07-06 11:05:00,92.59,92.59,92.14,92.14,2315.0,76.7426,76.7426,76.3697,76.3697,2315.0
2021-07-06 11:10:00,92.2,92.33,91.99,92.33,4816.0,76.4194,76.5271,76.2453,76.5271,4816.0
2021-07-06 11:15:00,92.29,92.56,92.28,92.46,1048.0,76.494,76.7178,76.4857,76.6349,1048.0
2021-07-06 11:20:00,92.2,92.5,92.2,92.47,531.0,76.4194,76.668,76.4194,76.6432,531.0
2021-07-06 11:25:00,92.27,92.36,92.27,92.36,200.0,76.4774,76.552,76.4774,76.552,200.0
2021-07-06 11:30:00,92.44,92.81,92.44,92.64,1155.0,76.6183,76.925,76.6183,76.7841,1155.0
2021-07-06 11:35:00,92.73,92.77,92.71,92.72,565.0,76.8587,76.8918,76.8421,76.8504,565.0
2021-07-06 11:40:00,92.88,92.9,92.88,92.9,1103.0,76.983,76.9996,76.983,76.9996,1103.0
2021-07-06 11:45:00,92.77,92.77,92.6,92.65,700.0,76.8918,76.8918,76.7509,76.7924,700.0
2021-07-06 11:50:00,92.72,92.72,92.57,92.69,1500.0,76.8504,76.8504,76.7261,76.8255,1500.0
2021-07-06 11:55:00,92.74,92.75,92.45,92.52,1136.0,76.867,76.8752,76.6266,76.6846,1136.0
2021-07-06 12:00:00,92.82,93.0,92.74,92.74,1400.0,76.9333,77.0825,76.867,76.867,1400.0
2021-07-06 12:05:00,92.78,92.87,92.64,92.7,1300.0,76.9001,76.9747,76.7841,76.8338,1300.0
2021-07-06 12:10:00,92.71,92.98,92.71,92.82,800.0,76.8421,77.0659,76.8421,76.9333,800.0
2021-07-06 12:15:00,92.8,92.92,92.79,92.86,1583.0,76.9167,77.0161,76.9084,76.9664,1583.0
2021-07-06 12:20:00,92.65,92.65,92.34,92.35,1700.0,76.7924,76.7924,76.5354,76.5437,1700.0
2021-07-06 12:25:00,92.25,92.43,92.08,92.39,1400.0,76.4608,76.61,76.3199,76.5769,1400.0
2021-07-06 12:30:00,92.37,92.37,92.21,92.23,2428.0,76.5603,76.5603,76.4277,76.4442,2428.0
2021-07-06 12:35:00,92.19,92.25,92.0,92.15,4150.0,76.4111,76.4608,76.2536,76.3779,4150.0
2021-07-06 12:40:00,92.08,92.08,91.69,91.73,4405.0,76.3199,76.3199,75.9967,76.0298,4405.0
2021-07-06 12:45:00,91.66,91.94,91.58,91.94,1431.0,75.9718,76.2039,75.9055,76.2039,1431.0
2021-07-06 12:50:00,91.99,92.0,91.9,91.94,400.0,76.2453,76.2536,76.1707,76.2039,400.0
2021-07-06 12:55:00,91.91,92.06,91.83,91.83,1051.0,76.179,76.3033,76.1127,76.1127,1051.0
2021-07-06 13:00:00,91.75,92.1,91.75,92.04,800.0,76.0464,76.3365,76.0464,76.2868,800.0
2021-07-06 13:05:00,92.08,92.08,91.93,91.97,900.0,76.3199,76.3199,76.1956,76.2287,900.0
2021-07-06 13:10:00,91.85,91.94,91.85,91.89,500.0,76.1293,76.2039,76.1293,76.1624,500.0
2021-07-06 13:15:00,92.0,92.04,92.0,92.04,200.0,76.2536,76.2868,76.2536,76.2868,200.0
2021-07-06 13:20:00,92.13,92.24,92.13,92.14,500.0,76.3614,76.4525,76.3614,76.3697,500.0
2021-07-06 13:25:00,92.13,92.29,92.11,92.29,600.0,76.3614,76.494,76.3448,76.494,600.0
2021-07-06 13:30:00,92.37,92.37,92.23,92.23,964.0,76.5603,76.5603,76.4442,76.4442,964.0
2021-07-06 13:35:00,92.33,92.53,92.31,92.52,900.0,76.5271,76.6929,76.5106,76.6846,900.0
2021-07-06 13:40:00,92.48,92.55,92.43,92.53,2060.0,76.6515,76.7095,76.61,76.6929,2060.0
2021-07-06 13:45:00,92.56,92.57,92.26,92.26,1500.0,76.7178,76.7261,76.4691,76.4691,1500.0
2021-07-06 13:50:00,92.28,92.28,92.03,92.04,2006.0,76.4857,76.4857,76.2785,76.2868,2006.0
2021-07-06 13:55:00,92.05,92.24,92.05,92.23,600.0,76.2951,76.4525,76.2951,76.4442,600.0
2021-07-06 14:00:00,92.04,92.05,91.95,91.99,600.0,76.2868,76.2951,76.2122,76.2453,600.0
2021-07-06 14:05:00,91.98,92.02,91.95,91.98,800.0,76.237,76.2702,76.2122,76.237,800.0
2021-07-06 14:10:00,92.16,92.16,91.9,91.9,1283.0,76.3862,76.3862,76.1707,76.1707,1283.0
2021-07-06 14:15:00,91.91,91.92,91.85,91.92,900.0,76.179,76.1873,76.1293,76.1873,900.0
2021-07-06 14:20:00,92.05,92.08,91.82,91.82,1103.0,76.2951,76.3199,76.1044,76.1044,1103.0
2021-07-06 14:25:00,91.8,91.86,91.8,91.86,492.0,76.0878,76.1376,76.0878,76.1376,492.0
2021-07-06 14:30:00,91.77,91.87,91.72,91.73,1500.0,76.063,76.1459,76.0215,76.0298,1500.0
2021-07-06 14:35:00,91.78,91.81,91.68,91.74,1377.0,76.0713,76.0961,75.9884,76.0381,1377.0
2021-07-06 14:40:00,91.74,91.81,91.74,91.75,800.0,76.0381,76.0961,76.0381,76.0464,800.0
2021-07-06 14:45:00,91.65,91.73,91.63,91.64,891.0,75.9635,76.0298,75.9469,75.9552,891.0
2021-07-06 14:50:00,91.71,91.75,91.65,91.68,800.0,76.0132,76.0464,75.9635,75.9884,800.0
2021-07-06 14:55:00,91.64,91.7,91.57,91.62,1880.0,75.9552,76.005,75.8972,75.9387,1880.0
2021-07-06 15:00:00,91.63,91.63,91.5,91.55,1570.0,75.9469,75.9469,75.8392,75.8806,1570.0
2021-07-06 15:05:00,91.57,91.57,91.38,91.38,1154.0,75.8972,75.8972,75.7397,75.7397,1154.0
2021-07-06 15:10:00,91.39,91.44,91.39,91.44,300.0,75.748,75.7895,75.748,75.7895,300.0
2021-07-06 15:15:00,91.42,91.57,91.41,91.52,1200.0,75.7729,75.8972,75.7646,75.8558,1200.0
2021-07-06 15:20:00,91.5,91.56,91.37,91.42,700.0,75.8392,75.8889,75.7314,75.7729,700.0
2021-07-06 15:25:00,91.39,91.39,91.2,91.2,2100.0,75.748,75.748,75.5905,75.5905,2100.0
2021-07-06 15:30:00,91.19,91.19,91.01,91.16,2785.0,75.5822,75.5822,75.4331,75.5574,2785.0
2021-07-06 15:35:00,91.16,91.49,91.16,91.38,2676.0,75.5574,75.8309,75.5574,75.7397,2676.0
2021-07-06 15:40:00,91.31,91.49,91.31,91.47,2100.0,75.6817,75.8309,75.6817,75.8143,2100.0
2021-07-06 15:45:00,91.55,91.57,91.43,91.55,2211.0,75.8806,75.8972,75.7812,75.8806,2211.0
2021-07-06 15:50:00,91.54,91.55,91.26,91.28,4633.0,75.8723,75.8806,75.6403,75.6568,4633.0
2021-07-06 15:55:00,91.25,91.36,91.17,91.17,3243.0,75.632,75.7232,75.5657,75.5657,3243.0
2021-07-07 09:30:00,91.3,92.22,91.0,92.22,4611.0,75.6734,76.436,75.4248,76.436,4611.0
2021-07-07 09:35:00,92.34,92.55,91.5,91.5,4192.0,76.5354,76.7095,75.8392,75.8392,4192.0
2021-07-07 09:40:00,91.47,91.47,90.3,90.37,4036.0,75.8143,75.8143,74.8446,74.9026,4036.0
2021-07-07 09:45:00,90.41,91.04,90.41,90.65,3200.0,74.9358,75.4579,74.9358,75.1347,3200.0
2021-07-07 09:50:00,90.26,90.32,89.6,89.65,3190.0,74.8114,74.8612,74.2644,74.3058,3190.0
2021-07-07 09:55:00,89.54,90.12,89.51,90.12,1800.0,74.2147,74.6954,74.1898,74.6954,1800.0
2021-07-07 10:00:00,89.9,89.9,88.79,88.83,4207.0,74.513,74.513,73.593,73.6262,4207.0
2021-07-07 10:05:00,88.81,89.12,88.36,88.36,5224.0,73.6096,73.8665,73.2366,73.2366,5224.0
2021-07-07 10:10:00,88.32,88.85,88.3,88.66,5650.0,73.2035,73.6428,73.1869,73.4853,5650.0
2021-07-07 10:15:00,88.35,88.52,87.86,87.96,8000.0,73.2283,73.3692,72.8222,72.9051,8000.0
2021-07-07 10:20:00,87.98,88.1,87.58,87.66,3875.0,72.9217,73.0211,72.5901,72.6564,3875.0
2021-07-07 10:25:00,87.64,87.64,86.83,86.93,6285.0,72.6399,72.6399,71.9685,72.0514,6285.0
2021-07-07 10:30:00,87.14,87.58,87.14,87.54,1800.0,72.2254,72.5901,72.2254,72.557,1800.0
2021-07-07 10:35:00,87.65,88.27,87.65,87.89,3500.0,72.6481,73.162,72.6481,72.8471,3500.0
2021-07-07 10:40:00,87.9,88.21,87.86,87.88,2300.0,72.8554,73.1123,72.8222,72.8388,2300.0
2021-07-07 10:45:00,87.69,88.27,87.55,88.24,3533.0,72.6813,73.162,72.5653,73.1372,3533.0
2021-07-07 10:50:00,88.17,88.17,87.78,87.88,1100.0,73.0791,73.0791,72.7559,72.8388,1100.0
2021-07-07 10:55:00,87.78,87.84,87.51,87.59,3400.0,72.7559,72.8056,72.5321,72.5984,3400.0
2021-07-07 11:00:00,87.51,87.79,87.23,87.79,5201.0,72.5321,72.7642,72.3,72.7642,5201.0
2021-07-07 11:05:00,87.79,87.97,87.7,87.75,3300.0,72.7642,72.9134,72.6896,72.731,3300.0
2021-07-07 11:10:00,87.43,87.51,87.26,87.34,4789.0,72.4658,72.5321,72.3249,72.3912,4789.0
2021-07-07 11:15:00,87.21,87.55,87.21,87.5,2200.0,72.2835,72.5653,72.2835,72.5238,2200.0
2021-07-07 11:20:00,87.25,87.36,87.14,87.19,2400.0,72.3166,72.4078,72.2254,72.2669,2400.0
2021-07-07 11:25:00,87.21,87.53,87.03,87.53,2900.0,72.2835,72.5487,72.1343,72.5487,2900.0
2021-07-07 11:30:00,87.61,88.54,87.61,88.52,1700.0,72.615,73.3858,72.615,73.3692,1700.0
2021-07-07 11:35:00,88.44,88.44,88.14,88.32,4064.0,73.3029,73.3029,73.0543,73.2035,4064.0
2021-07-07 11:40:00,88.22,88.3,88.03,88.03,1600.0,73.1206,73.1869,72.9631,72.9631,1600.0
2021-07-07 11:45:00,88.0,88.0,87.85,87.91,1200.0,72.9382,72.9382,72.8139,72.8636,1200.0
2021-07-07 11:50:00,87.83,87.92,87.83,87.83,700.0,72.7973,72.8719,72.7973,72.7973,700.0
2021-07-07 11:55:00,87.64,87.64,87.53,87.57,400.0,72.6399,72.6399,72.5487,72.5818,400.0
2021-07-07 12:00:00,87.54,87.79,87.54,87.79,400.0,72.557,72.7642,72.557,72.7642,400.0
2021-07-07 12:05:00,87.81,88.04,87.81,87.93,1100.0,72.7808,72.9714,72.7808,72.8802,1100.0
2021-07-07 12:10:00,88.0,88.37,88.0,88.37,1000.0,72.9382,73.2449,72.9382,73.2449,1000.0
2021-07-07 12:15:00,88.43,88.44,88.32,88.44,1400.0,73.2946,73.3029,73.2035,73.3029,1400.0
2021-07-07 12:20:00,88.5,88.66,88.39,88.39,3300.0,73.3527,73.4853,73.2615,73.2615,3300.0
2021-07-07 12:25:00,88.47,88.53,88.39,88.44,1285.0,73.3278,73.3775,73.2615,73.3029,1285.0
2021-07-07 12:30:00,88.5,88.56,88.5,88.53,3332.0,73.3527,73.4024,73.3527,73.3775,3332.0
2021-07-07 12:35:00,88.71,89.08,88.71,88.81,1480.0,73.5267,73.8334,73.5267,73.6096,1480.0
2021-07-07 12:40:00,88.85,88.98,88.7,88.78,1533.0,73.6428,73.7505,73.5184,73.5847,1533.0
2021-07-07 12:45:00,88.78,88.85,88.72,88.79,2494.0,73.5847,73.6428,73.535,73.593,2494.0
2021-07-07 12:50:00,88.78,88.78,88.68,88.7,700.0,73.5847,73.5847,73.5019,73.5184,700.0
2021-07-07 12:55:00,88.7,88.72,88.42,88.42,800.0,73.5184,73.535,73.2864,73.2864,800.0
2021-07-07 13:00:00,88.51,88.51,88.4,88.42,1000.0,73.3609,73.3609,73.2698,73.2864,1000.0
2021-07-07 13:05:00,88.44,88.44,88.24,88.24,800.0,73.3029,73.3029,73.1372,73.1372,800.0
2021-07-07 13:10:00,88.0,88.23,87.95,88.23,1400.0,72.9382,73.1289,72.8968,73.1289,1400.0
2021-07-07 13:15:00,88.29,88.29,88.14,88.14,600.0,73.1786,73.1786,73.0543,73.0543,600.0
2021-07-07 13:20:00,88.07,88.19,87.93,88.02,2500.0,72.9963,73.0957,72.8802,72.9548,2500.0
2021-07-07 13:25:00,87.93,88.31,87.92,88.2,4500.0,72.8802,73.1952,72.8719,73.104,4500.0
2021-07-07 13:30:00,88.36,88.42,88.24,88.41,4100.0,73.2366,73.2864,73.1372,73.2781,4100.0
2021-07-07 13:35:00,88.49,88.85,88.49,88.85,5478.0,73.3444,73.6428,73.3444,73.6428,5478.0
2021-07-07 13:40:00,88.97,89.04,88.85,89.04,3962.0,73.7422,73.8002,73.6428,73.8002,3962.0
2021-07-07 13:45:00,89.05,89.07,88.64,88.74,4411.0,73.8085,73.8251,73.4687,73.5516,4411.0
2021-07-07 13:50:00,88.71,88.87,88.68,88.83,2614.0,73.5267,73.6593,73.5019,73.6262,2614.0
2021-07-07 13:55:00,88.84,88.92,88.76,88.9,1262.0,73.6345,73.7008,73.5682,73.6842,1262.0
2021-07-07 14:00:00,88.91,89.4,88.84,89.4,1100.0,73.6925,74.0986,73.6345,74.0986,1100.0
2021-07-07 14:05:00,89.47,89.67,89.29,89.67,2400.0,74.1566,74.3224,74.0074,74.3224,2400.0
2021-07-07 14:10:00,89.72,89.72,89.51,89.53,3000.0,74.3638,74.3638,74.1898,74.2064,3000.0
2021-07-07 14:15:00,89.6,89.75,89.45,89.74,3330.0,74.2644,74.3887,74.1401,74.3804,3330.0
2021-07-07 14:20:00,89.77,89.77,89.49,89.49,2100.0,74.4053,74.4053,74.1732,74.1732,2100.0
2021-07-07 14:25:00,89.59,89.59,89.31,89.31,1900.0,74.2561,74.2561,74.024,74.024,1900.0
2021-07-07 14:30:00,89.28,89.7,89.18,89.7,3860.0,73.9992,74.3473,73.9163,74.3473,3860.0
2021-07-07 14:35:00,89.66,89.66,89.42,89.47,5059.0,74.3141,74.3141,74.1152,74.1566,5059.0
2021-07-07 14:40:00,89.48,89.53,89.48,89.53,3045.0,74.1649,74.2064,74.1649,74.2064,3045.0
2021-07-07 14:45:00,89.52,89.6,89.42,89.58,4294.0,74.1981,74.2644,74.1152,74.2478,4294.0
2021-07-07 14:50:00,89.56,89.72,89.49,89.58,4358.0,74.2312,74.3638,74.1732,74.2478,4358.0
2021-07-07 14:55:00,89.57,89.78,89.56,89.78,2136.0,74.2395,74.4136,74.2312,74.4136,2136.0
2021-07-07 15:00:00,89.67,89.75,89.57,89.66,3255.0,74.3224,74.3887,74.2395,74.3141,3255.0
2021-07-07 15:05:00,89.62,89.62,89.32,89.47,1067.0,74.281,74.281,74.0323,74.1566,1067.0
2021-07-07 15:10:00,89.35,89.4,89.25,89.37,1578.0,74.0572,74.0986,73.9743,74.0738,1578.0
2021-07-07 15:15:00,89.38,89.48,89.33,89.46,2959.0,74.082,74.1649,74.0406,74.1483,2959.0
2021-07-07 15:20:00,89.44,89.69,89.44,89.54,1670.0,74.1318,74.339,74.1318,74.2147,1670.0
2021-07-07 15:25:00,89.29,89.42,89.29,89.31,1200.0,74.0074,74.1152,74.0074,74.024,1200.0
2021-07-07 15:30:00,89.26,89.3,89.02,89.09,1300.0,73.9826,74.0157,73.7837,73.8417,1300.0
2021-07-07 15:35:00,88.93,89.07,88.92,89.03,1604.0,73.7091,73.8251,73.7008,73.7919,1604.0
2021-07-07 15:40:00,89.06,89.06,88.53,88.54,1600.0,73.8168,73.8168,73.3775,73.3858,1600.0
2021-07-07 15:45:00,88.56,88.61,88.55,88.56,2617.0,73.4024,73.4438,73.3941,73.4024,2617.0
2021-07-07 15:50:00,88.57,88.57,88.16,88.26,9292.0,73.4107,73.4107,73.0709,73.1537,9292.0
2021-07-07 15:55:00,88.29,88.33,87.97,87.97,17452.0,73.1786,73.2118,72.9134,72.9134,17452.0
2021-07-08 09:30:00,85.71,87.26,85.42,86.57,5066.0,71.0402,72.3249,70.7998,71.753,5066.0
2021-07-08 09:35:00,86.73,86.73,85.79,85.9,10174.0,71.8856,71.8856,71.1065,71.1977,10174.0
2021-07-08 09:40:00,86.0,86.0,85.55,85.72,3023.0,71.2806,71.2806,70.9076,71.0485,3023.0
2021-07-08 09:45:00,85.73,86.42,85.71,86.0,5380.0,71.0568,71.6287,71.0402,71.2806,5380.0
2021-07-08 09:50:00,85.89,86.08,85.73,86.04,4953.0,71.1894,71.3469,71.0568,71.3137,4953.0
2021-07-08 09:55:00,86.24,86.78,85.81,86.78,3816.0,71.4795,71.927,71.1231,71.927,3816.0
2021-07-08 10:00:00,86.53,86.55,86.08,86.51,5183.0,71.7198,71.7364,71.3469,71.7033,5183.0
2021-07-08 10:05:00,86.52,87.31,86.52,87.08,4670.0,71.7115,72.3663,71.7115,72.1757,4670.0
2021-07-08 10:10:00,87.0,87.35,86.77,86.8,3040.0,72.1094,72.3995,71.9188,71.9436,3040.0
2021-07-08 10:15:00,86.73,86.79,86.43,86.75,1475.0,71.8856,71.9353,71.637,71.9022,1475.0
2021-07-08 10:20:00,86.86,86.86,86.16,86.5,2500.0,71.9934,71.9934,71.4132,71.695,2500.0
2021-07-08 10:25:00,86.53,86.96,86.42,86.94,2600.0,71.7198,72.0762,71.6287,72.0597,2600.0
2021-07-08 10:30:00,86.91,87.16,86.63,86.93,4314.0,72.0348,72.242,71.8027,72.0514,4314.0
2021-07-08 10:35:00,86.95,86.95,86.59,86.71,1164.0,72.068,72.068,71.7696,71.869,1164.0
2021-07-08 10:40:00,86.63,87.0,86.55,86.83,1471.0,71.8027,72.1094,71.7364,71.9685,1471.0
2021-07-08 10:45:00,86.63,86.89,86.51,86.85,2465.0,71.8027,72.0182,71.7033,71.9851,2465.0
2021-07-08 10:50:00,87.06,87.41,87.0,87.35,1900.0,72.1591,72.4492,72.1094,72.3995,1900.0
2021-07-08 10:55:00,87.36,87.41,87.05,87.08,2864.0,72.4078,72.4492,72.1508,72.1757,2864.0
2021-07-08 11:00:00,87.14,87.87,87.14,87.85,6886.0,72.2254,72.8305,72.2254,72.8139,6886.0
2021-07-08 11:05:00,88.01,88.06,87.62,87.68,6195.0,72.9465,72.988,72.6233,72.673,6195.0
2021-07-08 11:10:00,87.7,87.85,87.64,87.84,2280.0,72.6896,72.8139,72.6399,72.8056,2280.0
2021-07-08 11:15:00,87.67,87.84,87.6,87.7,2524.0,72.6647,72.8056,72.6067,72.6896,2524.0
2021-07-08 11:20:00,87.6,87.81,87.54,87.81,2327.0,72.6067,72.7808,72.557,72.7808,2327.0
2021-07-08 11:25:00,87.5,87.62,87.47,87.54,1150.0,72.5238,72.6233,72.499,72.557,1150.0
2021-07-08 11:30:00,87.69,87.7,87.48,87.48,1898.0,72.6813,72.6896,72.5072,72.5072,1898.0
2021-07-08 11:35:00,87.52,88.02,87.52,87.9,1433.0,72.5404,72.9548,72.5404,72.8554,1433.0
2021-07-08 11:40:00,88.06,88.5,88.06,88.5,2401.0,72.988,73.3527,72.988,73.3527,2401.0
2021-07-08 11:45:00,88.58,89.1,88.58,88.86,2508.0,73.419,73.85,73.419,73.651,2508.0
2021-07-08 11:50:00,88.51,88.69,88.51,88.59,1608.0,73.3609,73.5101,73.3609,73.4273,1608.0
2021-07-08 11:55:00,88.83,88.83,88.64,88.68,1700.0,73.6262,73.6262,73.4687,73.5019,1700.0
2021-07-08 12:00:00,88.74,88.75,88.4,88.4,900.0,73.5516,73.5599,73.2698,73.2698,900.0
2021-07-08 12:05:00,88.6,88.95,88.6,88.95,2901.0,73.4355,73.7256,73.4355,73.7256,2901.0
2021-07-08 12:10:00,88.9,88.9,88.75,88.85,900.0,73.6842,73.6842,73.5599,73.6428,900.0
2021-07-08 12:15:00,88.81,88.86,88.56,88.67,7833.0,73.6096,73.651,73.4024,73.4936,7833.0
2021-07-08 12:20:00,88.65,89.06,88.65,88.74,1750.0,73.477,73.8168,73.477,73.5516,1750.0
2021-07-08 12:25:00,88.82,89.11,88.82,89.06,900.0,73.6179,73.8583,73.6179,73.8168,900.0
2021-07-08 12:30:00,88.92,88.99,88.67,88.67,1949.0,73.7008,73.7588,73.4936,73.4936,1949.0
2021-07-08 12:35:00,88.67,88.8,88.53,88.77,1834.0,73.4936,73.6013,73.3775,73.5764,1834.0
2021-07-08 12:40:00,88.6,88.75,88.6,88.66,1744.0,73.4355,73.5599,73.4355,73.4853,1744.0
2021-07-08 12:45:00,88.61,88.61,88.46,88.57,1800.0,73.4438,73.4438,73.3195,73.4107,1800.0
2021-07-08 12:50:00,88.51,88.51,88.3,88.41,900.0,73.3609,73.3609,73.1869,73.2781,900.0
2021-07-08 12:55:00,88.27,88.5,88.27,88.5,900.0,73.162,73.3527,73.162,73.3527,900.0
2021-07-08 13:00:00,88.51,88.56,88.38,88.38,1700.0,73.3609,73.4024,73.2532,73.2532,1700.0
2021-07-08 13:05:00,88.39,88.53,88.39,88.46,1000.0,73.2615,73.3775,73.2615,73.3195,1000.0
2021-07-08 13:10:00,88.35,88.38,88.25,88.34,800.0,73.2283,73.2532,73.1454,73.22,800.0
2021-07-08 13:15:00,88.3,88.31,88.23,88.31,600.0,73.1869,73.1952,73.1289,73.1952,600.0
2021-07-08 13:20:00,88.34,88.35,88.22,88.22,700.0,73.22,73.2283,73.1206,73.1206,700.0
2021-07-08 13:25:00,88.13,88.31,88.13,88.31,500.0,73.046,73.1952,73.046,73.1952,500.0
2021-07-08 13:30:00,88.22,88.27,88.16,88.16,600.0,73.1206,73.162,73.0709,73.0709,600.0
2021-07-08 13:35:00,88.22,88.35,88.21,88.27,900.0,73.1206,73.2283,73.1123,73.162,900.0
2021-07-08 13:40:00,88.28,88.28,88.08,88.08,471.0,73.1703,73.1703,73.0045,73.0045,471.0
2021-07-08 13:45:00,88.11,88.11,87.9,87.9,755.0,73.0294,73.0294,72.8554,72.8554,755.0
2021-07-08 13:50:00,87.91,87.91,87.81,87.83,300.0,72.8636,72.8636,72.7808,72.7973,300.0
2021-07-08 13:55:00,87.96,88.05,87.92,88.05,564.0,72.9051,72.9797,72.8719,72.9797,564.0
2021-07-08 14:00:00,88.07,88.07,88.05,88.05,300.0,72.9963,72.9963,72.9797,72.9797,300.0
2021-07-08 14:05:00,88.2,88.2,88.0,88.09,1118.0,73.104,73.104,72.9382,73.0128,1118.0
2021-07-08 14:10:00,88.17,88.2,88.13,88.16,650.0,73.0791,73.104,73.046,73.0709,650.0
2021-07-08 14:15:00,88.23,88.23,87.91,87.91,600.0,73.1289,73.1289,72.8636,72.8636,600.0
2021-07-08 14:20:00,87.9,88.06,87.9,87.96,400.0,72.8554,72.988,72.8554,72.9051,400.0
2021-07-08 14:25:00,87.99,88.06,87.77,87.77,854.0,72.9299,72.988,72.7476,72.7476,854.0
2021-07-08 14:30:00,87.75,87.91,87.75,87.77,1940.0,72.731,72.8636,72.731,72.7476,1940.0
2021-07-08 14:35:00,87.89,87.99,87.8,87.99,1000.0,72.8471,72.9299,72.7725,72.9299,1000.0
2021-07-08 14:40:00,87.92,87.92,87.78,87.78,600.0,72.8719,72.8719,72.7559,72.7559,600.0
2021-07-08 14:45:00,87.77,87.77,87.66,87.67,900.0,72.7476,72.7476,72.6564,72.6647,900.0
2021-07-08 14:50:00,87.72,87.72,87.5,87.54,1500.0,72.7062,72.7062,72.5238,72.557,1500.0
2021-07-08 14:55:00,87.49,87.58,87.41,87.56,400.0,72.5155,72.5901,72.4492,72.5735,400.0
2021-07-08 15:00:00,87.53,87.53,87.52,87.52,400.0,72.5487,72.5487,72.5404,72.5404,400.0
2021-07-08 15:05:00,87.56,87.67,87.56,87.67,800.0,72.5735,72.6647,72.5735,72.6647,800.0
2021-07-08 15:10:00,87.67,87.77,87.67,87.77,600.0,72.6647,72.7476,72.6647,72.7476,600.0
2021-07-08 15:15:00,87.57,87.64,87.54,87.59,1200.0,72.5818,72.6399,72.557,72.5984,1200.0
2021-07-08 15:20:00,87.73,87.85,87.73,87.85,900.0,72.7144,72.8139,72.7144,72.8139,900.0
2021-07-08 15:25:00,87.75,88.01,87.75,88.01,1100.0,72.731,72.9465,72.731,72.9465,1100.0
2021-07-08 15:30:00,88.11,88.22,87.96,87.97,2302.0,73.0294,73.1206,72.9051,72.9134,2302.0
2021-07-08 15:35:00,87.93,88.05,87.88,87.9,1637.0,72.8802,72.9797,72.8388,72.8554,1637.0
2021-07-08 15:40:00,87.91,87.91,87.69,87.73,1100.0,72.8636,72.8636,72.6813,72.7144,1100.0
2021-07-08 15:45:00,87.71,87.74,87.51,87.73,3700.0,72.6979,72.7227,72.5321,72.7144,3700.0
2021-07-08 15:50:00,87.72,87.98,87.66,87.85,8239.0,72.7062,72.9217,72.6564,72.8139,8239.0
2021-07-08 15:55:00,87.83,88.2,87.83,88.14,8438.0,72.7973,73.104,72.7973,73.0543,8438.0
2021-07-09 09:30:00,89.41,89.84,88.08,88.48,2610.0,74.1069,74.4633,73.0045,73.3361,2610.0
2021-07-09 09:35:00,88.44,89.0,88.4,88.75,3225.0,73.3029,73.7671,73.2698,73.5599,3225.0
2021-07-09 09:40:00,88.46,89.35,88.46,89.35,2965.0,73.3195,74.0572,73.3195,74.0572,2965.0
2021-07-09 09:45:00,89.39,89.54,89.3,89.54,1100.0,74.0903,74.2147,74.0157,74.2147,1100.0
2021-07-09 09:50:00,89.95,90.07,89.95,90.0,5454.0,74.5545,74.6539,74.5545,74.5959,5454.0
2021-07-09 09:55:00,90.04,90.14,89.98,89.98,523.0,74.6291,74.712,74.5793,74.5793,523.0
2021-07-09 10:00:00,89.98,89.98,89.98,89.98,0.0,74.5793,74.5793,74.5793,74.5793,0.0
2021-07-09 10:05:00,89.83,90.09,89.82,90.01,1742.0,74.455,74.6705,74.4467,74.6042,1742.0
2021-07-09 10:10:00,89.95,90.24,89.92,90.23,858.0,74.5545,74.7948,74.5296,74.7866,858.0
2021-07-09 10:15:00,90.19,90.43,90.19,90.43,400.0,74.7534,74.9523,74.7534,74.9523,400.0
2021-07-09 10:20:00,90.52,90.53,90.44,90.44,1300.0,75.0269,75.0352,74.9606,74.9606,1300.0
2021-07-09 10:25:00,90.39,90.46,90.16,90.46,1000.0,74.9192,74.9772,74.7285,74.9772,1000.0
2021-07-09 10:30:00,90.54,90.68,90.28,90.28,1300.0,75.0435,75.1595,74.828,74.828,1300.0
2021-07-09 10:35:00,90.35,90.58,90.35,90.51,1254.0,74.886,75.0767,74.886,75.0186,1254.0
2021-07-09 10:40:00,90.49,90.65,90.31,90.31,1376.0,75.0021,75.1347,74.8529,74.8529,1376.0
2021-07-09 10:45:00,90.31,90.31,89.88,89.94,1500.0,74.8529,74.8529,74.4965,74.5462,1500.0
2021-07-09 10:50:00,90.01,90.17,90.01,90.17,300.0,74.6042,74.7368,74.6042,74.7368,300.0
2021-07-09 10:55:00,89.64,90.02,89.6,89.89,894.0,74.2975,74.6125,74.2644,74.5048,894.0
2021-07-09 11:00:00,89.98,89.98,89.78,89.96,800.0,74.5793,74.5793,74.4136,74.5628,800.0
2021-07-09 11:05:00,90.14,90.14,90.1,90.1,600.0,74.712,74.712,74.6788,74.6788,600.0
2021-07-09 11:10:00,90.03,90.18,90.0,90.18,500.0,74.6208,74.7451,74.5959,74.7451,500.0
2021-07-09 11:15:00,89.9,89.98,89.9,89.98,700.0,74.513,74.5793,74.513,74.5793,700.0
2021-07-09 11:20:00,89.98,89.98,89.98,89.98,0.0,74.5793,74.5793,74.5793,74.5793,0.0
2021-07-09 11:25:00,89.88,89.93,89.88,89.91,500.0,74.4965,74.5379,74.4965,74.5213,500.0
2021-07-09 11:30:00,89.76,89.84,89.76,89.84,990.0,74.397,74.4633,74.397,74.4633,990.0
2021-07-09 11:35:00,89.88,89.89,89.69,89.69,500.0,74.4965,74.5048,74.339,74.339,500.0
2021-07-09 11:40:00,89.81,89.81,89.7,89.7,800.0,74.4384,74.4384,74.3473,74.3473,800.0
2021-07-09 11:45:00,89.5,89.51,89.5,89.51,600.0,74.1815,74.1898,74.1815,74.1898,600.0
2021-07-09 11:50:00,89.69,89.69,89.58,89.58,600.0,74.339,74.339,74.2478,74.2478,600.0
2021-07-09 11:55:00,89.48,89.48,89.43,89.43,200.0,74.1649,74.1649,74.1235,74.1235,200.0
2021-07-09 12:00:00,89.43,89.43,89.41,89.41,200.0,74.1235,74.1235,74.1069,74.1069,200.0
2021-07-09 12:05:00,89.41,89.5,89.41,89.5,800.0,74.1069,74.1815,74.1069,74.1815,800.0
2021-07-09 12:10:00,89.46,89.46,89.39,89.44,400.0,74.1483,74.1483,74.0903,74.1318,400.0
2021-07-09 12:15:00,89.52,89.52,89.48,89.48,200.0,74.1981,74.1981,74.1649,74.1649,200.0
2021-07-09 12:20:00,89.58,89.58,89.57,89.57,200.0,74.2478,74.2478,74.2395,74.2395,200.0
2021-07-09 12:25:00,89.57,89.57,89.57,89.57,0.0,74.2395,74.2395,74.2395,74.2395,0.0
2021-07-09 12:30:00,89.5,89.5,89.4,89.5,1334.0,74.1815,74.1815,74.0986,74.1815,1334.0
2021-07-09 12:35:00,89.35,89.35,89.32,89.32,200.0,74.0572,74.0572,74.0323,74.0323,200.0
2021-07-09 12:40:00,89.4,89.47,89.4,89.47,200.0,74.0986,74.1566,74.0986,74.1566,200.0
2021-07-09 12:45:00,89.52,89.56,89.52,89.52,300.0,74.1981,74.2312,74.1981,74.1981,300.0
2021-07-09 12:50:00,89.48,89.48,89.39,89.39,200.0,74.1649,74.1649,74.0903,74.0903,200.0
2021-07-09 12:55:00,89.46,89.5,89.46,89.48,300.0,74.1483,74.1815,74.1483,74.1649,300.0
2021-07-09 13:00:00,89.58,89.63,89.55,89.55,440.0,74.2478,74.2893,74.2229,74.2229,440.0
2021-07-09 13:05:00,89.54,89.54,89.43,89.43,600.0,74.2147,74.2147,74.1235,74.1235,600.0
2021-07-09 13:10:00,89.31,89.31,89.21,89.21,500.0,74.024,74.024,73.9411,73.9411,500.0
2021-07-09 13:15:00,89.18,89.41,89.15,89.41,800.0,73.9163,74.1069,73.8914,74.1069,800.0
2021-07-09 13:20:00,89.37,89.46,89.35,89.46,500.0,74.0738,74.1483,74.0572,74.1483,500.0
2021-07-09 13:25:00,89.49,89.49,89.3,89.3,670.0,74.1732,74.1732,74.0157,74.0157,670.0
2021-07-09 13:30:00,89.15,89.21,89.15,89.21,395.0,73.8914,73.9411,73.8914,73.9411,395.0
2021-07-09 13:35:00,89.12,89.12,88.93,88.93,500.0,73.8665,73.8665,73.7091,73.7091,500.0
2021-07-09 13:40:00,89.07,89.07,89.03,89.07,300.0,73.8251,73.8251,73.7919,73.8251,300.0
2021-07-09 13:45:00,88.96,88.96,88.96,88.96,100.0,73.7339,73.7339,73.7339,73.7339,100.0
2021-07-09 13:50:00,88.98,89.15,88.98,89.15,900.0,73.7505,73.8914,73.7505,73.8914,900.0
2021-07-09 13:55:00,89.16,89.16,89.16,89.16,100.0,73.8997,73.8997,73.8997,73.8997,100.0
2021-07-09 14:00:00,89.13,89.13,89.13,89.13,100.0,73.8748,73.8748,73.8748,73.8748,100.0
2021-07-09 14:05:00,89.01,89.01,89.01,89.01,200.0,73.7754,73.7754,73.7754,73.7754,200.0
2021-07-09 14:10:00,89.11,89.26,89.11,89.22,500.0,73.8583,73.9826,73.8583,73.9494,500.0
2021-07-09 14:15:00,89.34,89.34,89.3,89.3,200.0,74.0489,74.0489,74.0157,74.0157,200.0
2021-07-09 14:20:00,89.29,89.29,89.18,89.18,300.0,74.0074,74.0074,73.9163,73.9163,300.0
2021-07-09 14:25:00,89.16,89.22,89.16,89.22,400.0,73.8997,73.9494,73.8997,73.9494,400.0
2021-07-09 14:30:00,89.22,89.22,89.22,89.22,0.0,73.9494,73.9494,73.9494,73.9494,0.0
2021-07-09 14:35:00,89.21,89.27,89.21,89.24,893.0,73.9411,73.9909,73.9411,73.966,893.0
2021-07-09 14:40:00,89.16,89.16,89.1,89.1,400.0,73.8997,73.8997,73.85,73.85,400.0
2021-07-09 14:45:00,89.11,89.11,89.01,89.03,1200.0,73.8583,73.8583,73.7754,73.7919,1200.0
2021-07-09 14:50:00,89.01,89.08,88.96,88.96,4200.0,73.7754,73.8334,73.7339,73.7339,4200.0
2021-07-09 14:55:00,88.99,89.21,88.99,89.16,6523.0,73.7588,73.9411,73.7588,73.8997,6523.0
2021-07-09 15:00:00,89.06,89.1,89.0,89.02,1400.0,73.8168,73.85,73.7671,73.7837,1400.0
2021-07-09 15:05:00,89.1,89.14,89.1,89.14,900.0,73.85,73.8831,73.85,73.8831,900.0
2021-07-09 15:10:00,89.14,89.14,89.14,89.14,0.0,73.8831,73.8831,73.8831,73.8831,0.0
2021-07-09 15:15:00,89.17,89.17,89.14,89.14,200.0,73.908,73.908,73.8831,73.8831,200.0
2021-07-09 15:20:00,89.21,89.21,89.08,89.1,1300.0,73.9411,73.9411,73.8334,73.85,1300.0
2021-07-09 15:25:00,89.15,89.57,89.15,89.54,1650.0,73.8914,74.2395,73.8914,74.2147,1650.0
2021-07-09 15:30:00,89.53,89.66,89.49,89.64,1400.0,74.2064,74.3141,74.1732,74.2975,1400.0
2021-07-09 15:35:00,89.58,89.66,89.49,89.66,1000.0,74.2478,74.3141,74.1732,74.3141,1000.0
2021-07-09 15:40:00,89.67,89.67,89.31,89.31,1800.0,74.3224,74.3224,74.024,74.024,1800.0
2021-07-09 15:45:00,89.31,89.36,89.18,89.18,3100.0,74.024,74.0655,73.9163,73.9163,3100.0
2021-07-09 15:50:00,89.41,89.41,89.2,89.3,3911.0,74.1069,74.1069,73.9328,74.0157,3911.0
2021-07-09 15:55:00,89.28,89.44,89.22,89.44,5930.0,73.9992,74.1318,73.9494,74.1318,5930.0
2021-07-12 09:30:00,87.95,87.95,87.06,87.06,2280.0,72.8968,72.8968,72.1591,72.1591,2280.0
2021-07-12 09:35:00,88.07,88.6,87.91,88.6,400.0,72.9963,73.4355,72.8636,73.4355,400.0
2021-07-12 09:40:00,88.24,88.24,87.9,87.9,300.0,73.1372,73.1372,72.8554,72.8554,300.0
2021-07-12 09:45:00,88.5,88.64,88.5,88.64,660.0,73.3527,73.4687,73.3527,73.4687,660.0
2021-07-12 09:50:00,88.57,88.57,88.45,88.45,1153.0,73.4107,73.4107,73.3112,73.3112,1153.0
2021-07-12 09:55:00,88.47,88.79,88.47,88.79,400.0,73.3278,73.593,73.3278,73.593,400.0
2021-07-12 10:00:00,89.05,89.5,89.02,89.5,4375.0,73.8085,74.1815,73.7837,74.1815,4375.0
2021-07-12 10:05:00,89.72,89.72,89.36,89.36,900.0,74.3638,74.3638,74.0655,74.0655,900.0
2021-07-12 10:10:00,89.42,89.55,89.35,89.35,499.0,74.1152,74.2229,74.0572,74.0572,499.0
2021-07-12 10:15:00,89.6,89.67,89.6,89.67,300.0,74.2644,74.3224,74.2644,74.3224,300.0
2021-07-12 10:20:00,89.55,89.67,89.41,89.66,800.0,74.2229,74.3224,74.1069,74.3141,800.0
2021-07-12 10:25:00,89.8,89.96,89.8,89.88,500.0,74.4302,74.5628,74.4302,74.4965,500.0
2021-07-12 10:30:00,89.79,89.82,89.63,89.63,400.0,74.4219,74.4467,74.2893,74.2893,400.0
2021-07-12 10:35:00,89.61,89.68,89.61,89.67,700.0,74.2727,74.3307,74.2727,74.3224,700.0
2021-07-12 10:40:00,89.75,89.75,89.66,89.66,400.0,74.3887,74.3887,74.3141,74.3141,400.0
2021-07-12 10:45:00,89.59,89.59,89.08,89.08,680.0,74.2561,74.2561,73.8334,73.8334,680.0
2021-07-12 10:50:00,89.01,89.28,89.01,89.28,300.0,73.7754,73.9992,73.7754,73.9992,300.0
2021-07-12 10:55:00,89.15,89.37,89.14,89.37,500.0,73.8914,74.0738,73.8831,74.0738,500.0
2021-07-12 11:00:00,89.4,89.4,89.12,89.12,300.0,74.0986,74.0986,73.8665,73.8665,300.0
2021-07-12 11:05:00,89.12,89.12,89.12,89.12,0.0,73.8665,73.8665,73.8665,73.8665,0.0
2021-07-12 11:10:00,89.27,89.27,89.27,89.27,100.0,73.9909,73.9909,73.9909,73.9909,100.0
2021-07-12 11:15:00,89.25,89.33,89.25,89.25,300.0,73.9743,74.0406,73.9743,73.9743,300.0
2021-07-12 11:20:00,89.46,89.53,89.46,89.53,400.0,74.1483,74.2064,74.1483,74.2064,400.0
2021-07-12 11:25:00,89.5,89.81,89.5,89.79,1300.0,74.1815,74.4384,74.1815,74.4219,1300.0
2021-07-12 11:30:00,89.82,89.91,89.82,89.91,200.0,74.4467,74.5213,74.4467,74.5213,200.0
2021-07-12 11:35:00,89.81,89.81,89.81,89.81,100.0,74.4384,74.4384,74.4384,74.4384,100.0
2021-07-12 11:40:00,90.1,90.1,90.1,90.1,100.0,74.6788,74.6788,74.6788,74.6788,100.0
2021-07-12 11:45:00,90.07,90.07,89.98,90.03,300.0,74.6539,74.6539,74.5793,74.6208,300.0
2021-07-12 11:50:00,89.98,90.02,89.85,90.02,600.0,74.5793,74.6125,74.4716,74.6125,600.0
2021-07-12 11:55:00,90.02,90.02,90.02,90.02,0.0,74.6125,74.6125,74.6125,74.6125,0.0
2021-07-12 12:00:00,89.76,89.76,89.76,89.76,100.0,74.397,74.397,74.397,74.397,100.0
2021-07-12 12:05:00,89.55,89.55,89.52,89.52,200.0,74.2229,74.2229,74.1981,74.1981,200.0
2021-07-12 12:10:00,89.5,89.57,89.44,89.57,800.0,74.1815,74.2395,74.1318,74.2395,800.0
2021-07-12 12:15:00,89.73,89.73,89.73,89.73,100.0,74.3721,74.3721,74.3721,74.3721,100.0
2021-07-12 12:20:00,89.73,89.73,89.6,89.6,400.0,74.3721,74.3721,74.2644,74.2644,400.0
2021-07-12 12:25:00,89.55,89.55,89.55,89.55,100.0,74.2229,74.2229,74.2229,74.2229,100.0
2021-07-12 12:30:00,89.57,89.65,89.57,89.65,300.0,74.2395,74.3058,74.2395,74.3058,300.0
2021-07-12 12:35:00,89.65,89.66,89.65,89.65,300.0,74.3058,74.3141,74.3058,74.3058,300.0
2021-07-12 12:40:00,89.41,89.41,89.38,89.38,300.0,74.1069,74.1069,74.082,74.082,300.0
2021-07-12 12:45:00,89.38,89.38,89.38,89.38,0.0,74.082,74.082,74.082,74.082,0.0
2021-07-12 12:50:00,89.38,89.38,89.38,89.38,0.0,74.082,74.082,74.082,74.082,0.0
2021-07-12 12:55:00,89.05,89.05,89.0,89.0,700.0,73.8085,73.8085,73.7671,73.7671,700.0
2021-07-12 13:00:00,89.17,89.21,89.15,89.2,700.0,73.908,73.9411,73.8914,73.9328,700.0
2021-07-12 13:05:00,89.24,89.54,89.24,89.52,1211.0,73.966,74.2147,73.966,74.1981,1211.0
2021-07-12 13:10:00,89.52,89.52,89.52,89.52,100.0,74.1981,74.1981,74.1981,74.1981,100.0
2021-07-12 13:15:00,89.17,89.17,89.17,89.17,100.0,73.908,73.908,73.908,73.908,100.0
2021-07-12 13:20:00,89.13,89.13,89.13,89.13,100.0,73.8748,73.8748,73.8748,73.8748,100.0
2021-07-12 13:25:00,89.12,89.12,89.11,89.11,200.0,73.8665,73.8665,73.8583,73.8583,200.0
2021-07-12 13:30:00,89.18,89.33,89.18,89.33,400.0,73.9163,74.0406,73.9163,74.0406,400.0
2021-07-12 13:35:00,89.38,89.38,89.38,89.38,100.0,74.082,74.082,74.082,74.082,100.0
2021-07-12 13:40:00,89.38,89.38,89.38,89.38,0.0,74.082,74.082,74.082,74.082,0.0
2021-07-12 13:45:00,89.47,89.47,89.47,89.47,200.0,74.1566,74.1566,74.1566,74.1566,200.0
2021-07-12 13:50:00,89.47,89.47,89.47,89.47,0.0,74.1566,74.1566,74.1566,74.1566,0.0
2021-07-12 13:55:00,89.47,89.47,89.47,89.47,0.0,74.1566,74.1566,74.1566,74.1566,0.0
2021-07-12 14:00:00,89.47,89.47,89.47,89.47,0.0,74.1566,74.1566,74.1566,74.1566,0.0
2021-07-12 14:05:00,89.2,89.2,89.2,89.2,100.0,73.9328,73.9328,73.9328,73.9328,100.0
2021-07-12 14:10:00,89.2,89.2,89.2,89.2,0.0,73.9328,73.9328,73.9328,73.9328,0.0
2021-07-12 14:15:00,89.12,89.14,89.12,89.13,400.0,73.8665,73.8831,73.8665,73.8748,400.0
2021-07-12 14:20:00,89.32,89.39,89.32,89.39,200.0,74.0323,74.0903,74.0323,74.0903,200.0
2021-07-12 14:25:00,89.58,89.66,89.58,89.66,400.0,74.2478,74.3141,74.2478,74.3141,400.0
2021-07-12 14:30:00,89.82,89.82,89.82,89.82,159.0,74.4467,74.4467,74.4467,74.4467,159.0
2021-07-12 14:35:00,89.75,89.78,89.75,89.78,400.0,74.3887,74.4136,74.3887,74.4136,400.0
2021-07-12 14:40:00,89.82,89.85,89.82,89.82,400.0,74.4467,74.4716,74.4467,74.4467,400.0
2021-07-12 14:45:00,89.82,89.82,89.82,89.82,0.0,74.4467,74.4467,74.4467,74.4467,0.0
2021-07-12 14:50:00,89.88,89.97,89.88,89.97,500.0,74.4965,74.5711,74.4965,74.5711,500.0
2021-07-12 14:55:00,89.91,90.03,89.91,90.0,1900.0,74.5213,74.6208,74.5213,74.5959,1900.0
2021-07-12 15:00:00,89.97,90.19,89.97,90.19,1500.0,74.5711,74.7534,74.5711,74.7534,1500.0
2021-07-12 15:05:00,90.17,90.25,90.12,90.2,1100.0,74.7368,74.8031,74.6954,74.7617,1100.0
2021-07-12 15:10:00,90.15,90.26,90.15,90.2,500.0,74.7203,74.8114,74.7203,74.7617,500.0
2021-07-12 15:15:00,90.18,90.25,90.15,90.15,1205.0,74.7451,74.8031,74.7203,74.7203,1205.0
2021-07-12 15:20:00,90.17,90.23,90.13,90.23,1000.0,74.7368,74.7866,74.7037,74.7866,1000.0
2021-07-12 15:25:00,90.27,90.4,90.27,90.4,1300.0,74.8197,74.9275,74.8197,74.9275,1300.0
2021-07-12 15:30:00,90.31,90.33,90.12,90.17,1200.0,74.8529,74.8694,74.6954,74.7368,1200.0
2021-07-12 15:35:00,90.1,90.1,89.81,89.81,1333.0,74.6788,74.6788,74.4384,74.4384,1333.0
2021-07-12 15:40:00,89.85,89.93,89.83,89.85,800.0,74.4716,74.5379,74.455,74.4716,800.0
2021-07-12 15:45:00,89.83,90.01,89.83,90.01,900.0,74.455,74.6042,74.455,74.6042,900.0
2021-07-12 15:50:00,90.21,90.25,90.09,90.17,5061.0,74.77,74.8031,74.6705,74.7368,5061.0
2021-07-12 15:55:00,90.14,90.15,89.8,89.8,3882.0,74.712,74.7203,74.4302,74.4302,3882.0
2021-07-13 09:30:00,89.75,89.81,88.66,88.88,1600.0,74.3887,74.4384,73.4853,73.6676,1600.0
2021-07-13 09:35:00,89.09,90.09,89.09,90.09,5841.0,73.8417,74.6705,73.8417,74.6705,5841.0
2021-07-13 09:40:00,90.19,90.19,89.59,89.59,413.0,74.7534,74.7534,74.2561,74.2561,413.0
2021-07-13 09:45:00,89.68,90.33,89.68,90.13,1000.0,74.3307,74.8694,74.3307,74.7037,1000.0
2021-07-13 09:50:00,89.82,89.82,89.82,89.82,100.0,74.4467,74.4467,74.4467,74.4467,100.0
2021-07-13 09:55:00,89.38,89.38,89.14,89.14,800.0,74.082,74.082,73.8831,73.8831,800.0
2021-07-13 10:00:00,89.13,89.13,88.81,88.81,1351.0,73.8748,73.8748,73.6096,73.6096,1351.0
2021-07-13 10:05:00,88.94,89.13,88.94,89.0,2000.0,73.7174,73.8748,73.7174,73.7671,2000.0
2021-07-13 10:10:00,89.17,89.24,89.09,89.09,400.0,73.908,73.966,73.8417,73.8417,400.0
2021-07-13 10:15:00,88.83,89.01,88.78,89.01,600.0,73.6262,73.7754,73.5847,73.7754,600.0
2021-07-13 10:20:00,88.84,88.99,88.75,88.99,700.0,73.6345,73.7588,73.5599,73.7588,700.0
2021-07-13 10:25:00,89.0,89.0,88.75,88.75,200.0,73.7671,73.7671,73.5599,73.5599,200.0
2021-07-13 10:30:00,88.79,88.86,88.79,88.86,523.0,73.593,73.651,73.593,73.651,523.0
2021-07-13 10:35:00,88.86,88.86,88.36,88.43,2617.0,73.651,73.651,73.2366,73.2946,2617.0
2021-07-13 10:40:00,88.33,88.53,88.33,88.53,755.0,73.2118,73.3775,73.2118,73.3775,755.0
2021-07-13 10:45:00,88.5,88.59,88.5,88.59,200.0,73.3527,73.4273,73.3527,73.4273,200.0
2021-07-13 10:50:00,88.58,88.92,88.58,88.79,700.0,73.419,73.7008,73.419,73.593,700.0
2021-07-13 10:55:00,88.97,89.07,88.97,89.07,400.0,73.7422,73.8251,73.7422,73.8251,400.0
2021-07-13 11:00:00,89.04,89.06,88.86,88.94,700.0,73.8002,73.8168,73.651,73.7174,700.0
2021-07-13 11:05:00,88.65,89.08,88.65,89.08,600.0,73.477,73.8334,73.477,73.8334,600.0
2021-07-13 11:10:00,89.19,89.19,89.05,89.13,700.0,73.9246,73.9246,73.8085,73.8748,700.0
2021-07-13 11:15:00,89.05,89.18,88.95,89.17,500.0,73.8085,73.9163,73.7256,73.908,500.0
2021-07-13 11:20:00,89.0,89.12,88.99,89.05,1300.0,73.7671,73.8665,73.7588,73.8085,1300.0
2021-07-13 11:25:00,89.15,89.21,89.15,89.21,300.0,73.8914,73.9411,73.8914,73.9411,300.0
2021-07-13 11:30:00,89.21,89.46,89.21,89.46,700.0,73.9411,74.1483,73.9411,74.1483,700.0
2021-07-13 11:35:00,89.31,89.57,89.31,89.57,600.0,74.024,74.2395,74.024,74.2395,600.0
2021-07-13 11:40:00,89.62,89.67,89.62,89.67,200.0,74.281,74.3224,74.281,74.3224,200.0
2021-07-13 11:45:00,89.59,89.64,89.59,89.64,491.0,74.2561,74.2975,74.2561,74.2975,491.0
2021-07-13 11:50:00,89.71,89.74,89.6,89.62,800.0,74.3556,74.3804,74.2644,74.281,800.0
2021-07-13 11:55:00,89.48,89.54,89.48,89.54,300.0,74.1649,74.2147,74.1649,74.2147,300.0
2021-07-13 12:00:00,89.75,89.78,89.75,89.78,200.0,74.3887,74.4136,74.3887,74.4136,200.0
2021-07-13 12:05:00,89.8,89.8,89.8,89.8,300.0,74.4302,74.4302,74.4302,74.4302,300.0
2021-07-13 12:10:00,89.92,89.92,89.92,89.92,100.0,74.5296,74.5296,74.5296,74.5296,100.0
2021-07-13 12:15:00,89.92,89.92,89.92,89.92,0.0,74.5296,74.5296,74.5296,74.5296,0.0
2021-07-13 12:20:00,90.0,90.0,89.97,89.97,500.0,74.5959,74.5959,74.5711,74.5711,500.0
2021-07-13 12:25:00,89.9,89.9,89.9,89.9,110.0,74.513,74.513,74.513,74.513,110.0
2021-07-13 12:30:00,89.85,90.0,89.85,90.0,300.0,74.4716,74.5959,74.4716,74.5959,300.0
2021-07-13 12:35:00,89.97,90.07,89.97,90.07,200.0,74.5711,74.6539,74.5711,74.6539,200.0
2021-07-13 12:40:00,90.15,90.16,90.12,90.12,500.0,74.7203,74.7285,74.6954,74.6954,500.0
2021-07-13 12:45:00,90.12,90.12,90.12,90.12,0.0,74.6954,74.6954,74.6954,74.6954,0.0
2021-07-13 12:50:00,90.12,90.12,90.12,90.12,0.0,74.6954,74.6954,74.6954,74.6954,0.0
2021-07-13 12:55:00,90.05,90.05,90.05,90.05,200.0,74.6374,74.6374,74.6374,74.6374,200.0
2021-07-13 13:00:00,90.01,90.19,90.01,90.19,200.0,74.6042,74.7534,74.6042,74.7534,200.0
2021-07-13 13:05:00,90.15,90.15,90.15,90.15,100.0,74.7203,74.7203,74.7203,74.7203,100.0
2021-07-13 13:10:00,90.15,90.15,90.15,90.15,0.0,74.7203,74.7203,74.7203,74.7203,0.0
2021-07-13 13:15:00,90.08,90.08,90.08,90.08,100.0,74.6622,74.6622,74.6622,74.6622,100.0
2021-07-13 13:20:00,90.26,90.65,90.26,90.65,2200.0,74.8114,75.1347,74.8114,75.1347,2200.0
2021-07-13 13:25:00,90.58,90.58,90.52,90.52,200.0,75.0767,75.0767,75.0269,75.0269,200.0
2021-07-13 13:30:00,90.39,90.39,90.36,90.36,200.0,74.9192,74.9192,74.8943,74.8943,200.0
2021-07-13 13:35:00,90.43,90.43,90.37,90.37,500.0,74.9523,74.9523,74.9026,74.9026,500.0
2021-07-13 13:40:00,90.44,90.44,90.44,90.44,100.0,74.9606,74.9606,74.9606,74.9606,100.0
2021-07-13 13:45:00,90.39,90.46,90.39,90.46,300.0,74.9192,74.9772,74.9192,74.9772,300.0
2021-07-13 13:50:00,90.7,90.82,90.7,90.82,241.0,75.1761,75.2756,75.1761,75.2756,241.0
2021-07-13 13:55:00,90.83,91.0,90.83,90.96,10558.0,75.2839,75.4248,75.2839,75.3916,10558.0
2021-07-13 14:00:00,90.96,90.96,90.96,90.96,0.0,75.3916,75.3916,75.3916,75.3916,0.0
2021-07-13 14:05:00,90.73,90.73,90.73,90.73,100.0,75.201,75.201,75.201,75.201,100.0
2021-07-13 14:10:00,90.78,91.0,90.78,90.98,5592.0,75.2424,75.4248,75.2424,75.4082,5592.0
2021-07-13 14:15:00,91.0,91.04,90.97,91.03,5842.0,75.4248,75.4579,75.3999,75.4496,5842.0
2021-07-13 14:20:00,91.04,91.07,90.93,91.05,800.0,75.4579,75.4828,75.3667,75.4662,800.0
2021-07-13 14:25:00,91.04,91.04,90.88,90.88,418.0,75.4579,75.4579,75.3253,75.3253,418.0
2021-07-13 14:30:00,90.92,90.92,90.92,90.92,100.0,75.3585,75.3585,75.3585,75.3585,100.0
2021-07-13 14:35:00,90.96,90.99,90.9,90.94,564.0,75.3916,75.4165,75.3419,75.375,564.0
2021-07-13 14:40:00,90.77,90.81,90.66,90.66,500.0,75.2341,75.2673,75.143,75.143,500.0
2021-07-13 14:45:00,90.66,90.66,90.66,90.66,0.0,75.143,75.143,75.143,75.143,0.0
2021-07-13 14:50:00,90.74,90.79,90.73,90.79,300.0,75.2093,75.2507,75.201,75.2507,300.0
2021-07-13 14:55:00,90.66,90.66,90.62,90.62,650.0,75.143,75.143,75.1098,75.1098,650.0
2021-07-13 15:00:00,90.56,90.61,90.56,90.61,300.0,75.0601,75.1015,75.0601,75.1015,300.0
2021-07-13 15:05:00,90.73,90.73,90.61,90.66,400.0,75.201,75.201,75.1015,75.143,400.0
2021-07-13 15:10:00,90.65,90.65,90.59,90.59,300.0,75.1347,75.1347,75.0849,75.0849,300.0
2021-07-13 15:15:00,90.6,90.67,90.6,90.67,200.0,75.0932,75.1512,75.0932,75.1512,200.0
2021-07-13 15:20:00,90.62,90.62,90.43,90.43,1165.0,75.1098,75.1098,74.9523,74.9523,1165.0
2021-07-13 15:25:00,90.3,90.34,90.3,90.34,320.0,74.8446,74.8777,74.8446,74.8777,320.0
2021-07-13 15:30:00,90.36,90.38,90.27,90.38,701.0,74.8943,74.9109,74.8197,74.9109,701.0
2021-07-13 15:35:00,90.36,90.36,90.07,90.07,500.0,74.8943,74.8943,74.6539,74.6539,500.0
2021-07-13 15:40:00,90.0,90.21,89.99,90.21,500.0,74.5959,74.77,74.5876,74.77,500.0
2021-07-13 15:45:00,90.3,90.3,90.17,90.24,980.0,74.8446,74.8446,74.7368,74.7948,980.0
2021-07-13 15:50:00,90.28,90.31,90.13,90.31,4590.0,74.828,74.8529,74.7037,74.8529,4590.0
2021-07-13 15:55:00,90.24,90.25,89.95,89.95,3632.0,74.7948,74.8031,74.5545,74.5545,3632.0
2021-07-14 09:30:00,90.79,90.92,90.43,90.65,1933.0,75.2507,75.3585,74.9523,75.1347,1933.0
2021-07-14 09:35:00,90.71,91.32,90.71,91.32,1822.0,75.1844,75.69,75.1844,75.69,1822.0
2021-07-14 09:40:00,90.9,90.9,90.67,90.79,400.0,75.3419,75.3419,75.1512,75.2507,400.0
2021-07-14 09:45:00,90.0,90.0,89.75,89.83,1302.0,74.5959,74.5959,74.3887,74.455,1302.0
2021-07-14 09:50:00,89.78,89.94,89.66,89.94,500.0,74.4136,74.5462,74.3141,74.5462,500.0
2021-07-14 09:55:00,89.65,89.92,89.65,89.74,700.0,74.3058,74.5296,74.3058,74.3804,700.0
2021-07-14 10:00:00,89.26,89.26,88.9,88.9,325.0,73.9826,73.9826,73.6842,73.6842,325.0
2021-07-14 10:05:00,89.08,89.14,89.08,89.14,400.0,73.8334,73.8831,73.8334,73.8831,400.0
2021-07-14 10:10:00,89.12,89.71,89.12,89.71,1000.0,73.8665,74.3556,73.8665,74.3556,1000.0
2021-07-14 10:15:00,89.75,89.78,89.75,89.78,500.0,74.3887,74.4136,74.3887,74.4136,500.0
2021-07-14 10:20:00,89.71,89.71,89.55,89.57,306.0,74.3556,74.3556,74.2229,74.2395,306.0
2021-07-14 10:25:00,89.57,89.57,89.57,89.57,0.0,74.2395,74.2395,74.2395,74.2395,0.0
2021-07-14 10:30:00,89.72,89.72,89.1,89.1,500.0,74.3638,74.3638,73.85,73.85,500.0
2021-07-14 10:35:00,89.15,89.17,88.88,89.06,1000.0,73.8914,73.908,73.6676,73.8168,1000.0
2021-07-14 10:40:00,88.86,88.93,88.86,88.91,300.0,73.651,73.7091,73.651,73.6925,300.0
2021-07-14 10:45:00,88.75,89.02,88.75,89.02,200.0,73.5599,73.7837,73.5599,73.7837,200.0
2021-07-14 10:50:00,88.83,88.83,88.83,88.83,100.0,73.6262,73.6262,73.6262,73.6262,100.0
2021-07-14 10:55:00,88.59,88.72,88.59,88.66,700.0,73.4273,73.535,73.4273,73.4853,700.0
2021-07-14 11:00:00,88.57,88.57,88.39,88.45,700.0,73.4107,73.4107,73.2615,73.3112,700.0
2021-07-14 11:05:00,88.39,88.39,88.16,88.16,500.0,73.2615,73.2615,73.0709,73.0709,500.0
2021-07-14 11:10:00,88.21,88.31,88.2,88.23,579.0,73.1123,73.1952,73.104,73.1289,579.0
2021-07-14 11:15:00,88.0,88.14,87.93,87.93,600.0,72.9382,73.0543,72.8802,72.8802,600.0
2021-07-14 11:20:00,87.79,87.8,87.64,87.64,900.0,72.7642,72.7725,72.6399,72.6399,900.0
2021-07-14 11:25:00,87.65,87.65,87.23,87.4,2062.0,72.6481,72.6481,72.3,72.4409,2062.0
2021-07-14 11:30:00,87.45,87.45,87.0,87.03,1800.0,72.4824,72.4824,72.1094,72.1343,1800.0
2021-07-14 11:35:00,86.92,86.94,86.26,86.26,1980.0,72.0431,72.0597,71.496,71.496,1980.0
2021-07-14 11:40:00,86.16,86.39,85.9,86.18,2111.0,71.4132,71.6038,71.1977,71.4297,2111.0
2021-07-14 11:45:00,86.04,86.04,85.93,85.93,700.0,71.3137,71.3137,71.2225,71.2225,700.0
2021-07-14 11:50:00,85.84,86.07,85.63,85.63,2280.0,71.1479,71.3386,70.9739,70.9739,2280.0
2021-07-14 11:55:00,85.6,85.6,85.5,85.51,906.0,70.949,70.949,70.8661,70.8744,906.0
2021-07-14 12:00:00,86.09,86.33,86.09,86.33,1000.0,71.3551,71.5541,71.3551,71.5541,1000.0
2021-07-14 12:05:00,86.15,86.15,86.0,86.08,5400.0,71.4049,71.4049,71.2806,71.3469,5400.0
2021-07-14 12:10:00,86.03,86.03,85.87,85.9,600.0,71.3054,71.3054,71.1728,71.1977,600.0
2021-07-14 12:15:00,85.75,85.85,85.75,85.81,1000.0,71.0733,71.1562,71.0733,71.1231,1000.0
2021-07-14 12:20:00,85.9,86.11,85.9,86.11,500.0,71.1977,71.3717,71.1977,71.3717,500.0
2021-07-14 12:25:00,86.22,86.27,86.22,86.27,200.0,71.4629,71.5043,71.4629,71.5043,200.0
2021-07-14 12:30:00,86.3,86.46,86.13,86.46,500.0,71.5292,71.6618,71.3883,71.6618,500.0
2021-07-14 12:35:00,86.51,86.71,86.51,86.71,500.0,71.7033,71.869,71.7033,71.869,500.0
2021-07-14 12:40:00,86.57,86.57,86.54,86.54,200.0,71.753,71.753,71.7281,71.7281,200.0
2021-07-14 12:45:00,86.0,86.02,86.0,86.02,300.0,71.2806,71.2971,71.2806,71.2971,300.0
2021-07-14 12:50:00,86.02,86.02,86.02,86.02,0.0,71.2971,71.2971,71.2971,71.2971,0.0
2021-07-14 12:55:00,86.02,86.02,86.02,86.02,0.0,71.2971,71.2971,71.2971,71.2971,0.0
2021-07-14 13:00:00,86.25,86.49,86.25,86.49,500.0,71.4878,71.6867,71.4878,71.6867,500.0
2021-07-14 13:05:00,86.65,86.65,86.39,86.39,600.0,71.8193,71.8193,71.6038,71.6038,600.0
2021-07-14 13:10:00,86.46,86.48,86.44,86.48,600.0,71.6618,71.6784,71.6452,71.6784,600.0
2021-07-14 13:15:00,86.26,86.26,85.93,85.93,700.0,71.496,71.496,71.2225,71.2225,700.0
2021-07-14 13:20:00,85.85,86.0,85.85,86.0,300.0,71.1562,71.2806,71.1562,71.2806,300.0
2021-07-14 13:25:00,86.0,86.07,85.9,85.9,3200.0,71.2806,71.3386,71.1977,71.1977,3200.0
2021-07-14 13:30:00,86.51,86.51,86.28,86.28,300.0,71.7033,71.7033,71.5126,71.5126,300.0
2021-07-14 13:35:00,86.16,86.25,86.04,86.07,400.0,71.4132,71.4878,71.3137,71.3386,400.0
2021-07-14 13:40:00,86.01,86.03,85.95,86.03,550.0,71.2888,71.3054,71.2391,71.3054,550.0
2021-07-14 13:45:00,85.95,86.03,85.87,86.03,699.0,71.2391,71.3054,71.1728,71.3054,699.0
2021-07-14 13:50:00,86.04,86.06,85.97,85.97,400.0,71.3137,71.3303,71.2557,71.2557,400.0
2021-07-14 13:55:00,86.0,86.03,85.83,85.83,1200.0,71.2806,71.3054,71.1396,71.1396,1200.0
2021-07-14 14:00:00,85.97,86.05,85.91,85.91,600.0,71.2557,71.322,71.206,71.206,600.0
2021-07-14 14:05:00,85.77,85.77,85.64,85.7,1000.0,71.0899,71.0899,70.9822,71.0319,1000.0
2021-07-14 14:10:00,85.78,85.78,85.67,85.75,1283.0,71.0982,71.0982,71.007,71.0733,1283.0
2021-07-14 14:15:00,85.78,85.78,85.41,85.41,718.0,71.0982,71.0982,70.7915,70.7915,718.0
2021-07-14 14:20:00,85.37,85.44,85.32,85.32,1200.0,70.7584,70.8164,70.7169,70.7169,1200.0
2021-07-14 14:25:00,85.25,85.25,84.95,85.0,3583.0,70.6589,70.6589,70.4103,70.4517,3583.0
2021-07-14 14:30:00,85.07,85.1,85.01,85.01,500.0,70.5097,70.5346,70.46,70.46,500.0
2021-07-14 14:35:00,85.0,85.11,84.95,85.02,1736.0,70.4517,70.5429,70.4103,70.4683,1736.0
2021-07-14 14:40:00,85.09,85.09,85.02,85.03,700.0,70.5263,70.5263,70.4683,70.4766,700.0
2021-07-14 14:45:00,84.92,85.2,84.75,85.17,2200.0,70.3854,70.6175,70.2445,70.5926,2200.0
2021-07-14 14:50:00,85.15,85.35,85.15,85.22,2500.0,70.576,70.7418,70.576,70.6341,2500.0
2021-07-14 14:55:00,85.07,85.07,84.84,84.84,700.0,70.5097,70.5097,70.3191,70.3191,700.0
2021-07-14 15:00:00,84.93,85.07,84.9,84.9,900.0,70.3937,70.5097,70.3688,70.3688,900.0
2021-07-14 15:05:00,84.93,85.13,84.93,85.07,1000.0,70.3937,70.5595,70.3937,70.5097,1000.0
2021-07-14 15:10:00,85.07,85.17,84.87,84.93,1700.0,70.5097,70.5926,70.344,70.3937,1700.0
2021-07-14 15:15:00,84.88,84.9,84.81,84.83,1599.0,70.3522,70.3688,70.2942,70.3108,1599.0
2021-07-14 15:20:00,84.86,84.86,84.69,84.75,778.0,70.3357,70.3357,70.1948,70.2445,778.0
2021-07-14 15:25:00,84.64,84.64,84.31,84.34,2025.0,70.1533,70.1533,69.8798,69.9047,2025.0
2021-07-14 15:30:00,84.21,84.3,84.11,84.22,1834.0,69.7969,69.8715,69.714,69.8052,1834.0
2021-07-14 15:35:00,84.17,84.45,84.17,84.44,1350.0,69.7638,69.9958,69.7638,69.9876,1350.0
2021-07-14 15:40:00,84.44,84.52,84.2,84.2,2323.0,69.9876,70.0539,69.7886,69.7886,2323.0
2021-07-14 15:45:00,84.16,84.53,84.16,84.43,2079.0,69.7555,70.0622,69.7555,69.9793,2079.0
2021-07-14 15:50:00,84.31,84.6,84.28,84.49,4974.0,69.8798,70.1202,69.8549,70.029,4974.0
2021-07-14 15:55:00,84.41,84.58,84.41,84.56,7463.0,69.9627,70.1036,69.9627,70.087,7463.0
2021-07-15 09:30:00,83.04,84.62,82.83,84.0,4543.0,68.8272,70.1367,68.6531,69.6229,4543.0
2021-07-15 09:35:00,84.15,84.32,84.0,84.0,1500.0,69.7472,69.8881,69.6229,69.6229,1500.0
2021-07-15 09:40:00,83.55,83.57,83.07,83.3,1299.0,69.2499,69.2665,68.852,69.0427,1299.0
2021-07-15 09:45:00,83.24,83.55,83.24,83.4,1080.0,68.9929,69.2499,68.9929,69.1256,1080.0
2021-07-15 09:50:00,83.64,83.74,83.26,83.61,1474.0,69.3245,69.4074,69.0095,69.2996,1474.0
2021-07-15 09:55:00,83.77,83.84,83.48,83.48,1100.0,69.4322,69.4902,69.1919,69.1919,1100.0
2021-07-15 10:00:00,83.74,84.11,83.72,84.07,2446.0,69.4074,69.714,69.3908,69.6809,2446.0
2021-07-15 10:05:00,83.84,83.91,83.71,83.81,1208.0,69.4902,69.5483,69.3825,69.4654,1208.0
2021-07-15 10:10:00,83.96,83.96,83.74,83.91,1200.0,69.5897,69.5897,69.4074,69.5483,1200.0
2021-07-15 10:15:00,83.67,83.67,83.15,83.15,4004.0,69.3493,69.3493,68.9183,68.9183,4004.0
2021-07-15 10:20:00,83.16,83.22,82.86,83.06,2698.0,68.9266,68.9764,68.678,68.8438,2698.0
2021-07-15 10:25:00,83.03,83.03,82.61,82.83,3038.0,68.8189,68.8189,68.4708,68.6531,3038.0
2021-07-15 10:30:00,82.66,82.73,82.29,82.34,1825.0,68.5122,68.5702,68.2055,68.247,1825.0
2021-07-15 10:35:00,82.44,82.51,82.25,82.51,3030.0,68.3299,68.3879,68.1724,68.3879,3030.0
2021-07-15 10:40:00,82.48,82.62,82.24,82.24,1311.0,68.363,68.4791,68.1641,68.1641,1311.0
2021-07-15 10:45:00,82.32,82.62,82.3,82.62,1780.0,68.2304,68.4791,68.2138,68.4791,1780.0
2021-07-15 10:50:00,82.7,82.92,82.7,82.88,2800.0,68.5454,68.7277,68.5454,68.6946,2800.0
2021-07-15 10:55:00,82.88,83.07,82.87,83.07,2200.0,68.6946,68.852,68.6863,68.852,2200.0
2021-07-15 11:00:00,83.1,83.36,82.37,82.39,2100.0,68.8769,69.0924,68.2718,68.2884,2100.0
2021-07-15 11:05:00,82.59,82.86,82.59,82.86,1000.0,68.4542,68.678,68.4542,68.678,1000.0
2021-07-15 11:10:00,82.49,82.77,82.49,82.73,1600.0,68.3713,68.6034,68.3713,68.5702,1600.0
2021-07-15 11:15:00,82.78,82.82,82.68,82.74,1201.0,68.6117,68.6448,68.5288,68.5785,1201.0
2021-07-15 11:20:00,82.81,83.08,82.81,83.08,1000.0,68.6365,68.8603,68.6365,68.8603,1000.0
2021-07-15 11:25:00,82.95,83.06,82.92,83.03,800.0,68.7526,68.8438,68.7277,68.8189,800.0
2021-07-15 11:30:00,82.95,83.09,82.95,83.09,1100.0,68.7526,68.8686,68.7526,68.8686,1100.0
2021-07-15 11:35:00,83.05,83.4,83.0,83.39,6728.0,68.8355,69.1256,68.794,69.1173,6728.0
2021-07-15 11:40:00,83.43,83.43,83.24,83.31,1900.0,69.1504,69.1504,68.9929,69.051,1900.0
2021-07-15 11:45:00,83.35,83.46,83.35,83.46,746.0,69.0841,69.1753,69.0841,69.1753,746.0
2021-07-15 11:50:00,83.41,83.59,83.39,83.59,1093.0,69.1338,69.283,69.1173,69.283,1093.0
2021-07-15 11:55:00,83.6,83.65,83.41,83.41,700.0,69.2913,69.3328,69.1338,69.1338,700.0
2021-07-15 12:00:00,83.23,83.25,83.2,83.2,300.0,68.9847,69.0012,68.9598,68.9598,300.0
2021-07-15 12:05:00,83.13,83.13,82.53,82.57,2000.0,68.9018,68.9018,68.4045,68.4376,2000.0
2021-07-15 12:10:00,82.65,82.85,82.56,82.85,1400.0,68.5039,68.6697,68.4293,68.6697,1400.0
2021-07-15 12:15:00,82.74,82.8,82.61,82.65,2600.0,68.5785,68.6283,68.4708,68.5039,2600.0
2021-07-15 12:20:00,82.47,82.58,82.47,82.54,700.0,68.3547,68.4459,68.3547,68.4128,700.0
2021-07-15 12:25:00,82.51,82.76,82.51,82.76,1100.0,68.3879,68.5951,68.3879,68.5951,1100.0
2021-07-15 12:30:00,82.62,82.69,82.54,82.63,3373.0,68.4791,68.5371,68.4128,68.4873,3373.0
2021-07-15 12:35:00,82.61,82.7,82.59,82.62,800.0,68.4708,68.5454,68.4542,68.4791,800.0
2021-07-15 12:40:00,82.62,82.62,82.56,82.61,630.0,68.4791,68.4791,68.4293,68.4708,630.0
2021-07-15 12:45:00,82.59,82.59,82.33,82.38,1000.0,68.4542,68.4542,68.2387,68.2801,1000.0
2021-07-15 12:50:00,82.39,82.43,82.26,82.32,746.0,68.2884,68.3216,68.1807,68.2304,746.0
2021-07-15 12:55:00,82.07,82.13,81.99,82.13,1390.0,68.0232,68.0729,67.9569,68.0729,1390.0
2021-07-15 13:00:00,82.01,82.07,81.89,82.02,900.0,67.9735,68.0232,67.874,67.9818,900.0
2021-07-15 13:05:00,81.8,81.89,81.8,81.84,1200.0,67.7994,67.874,67.7994,67.8326,1200.0
2021-07-15 13:10:00,81.85,81.86,81.67,81.74,2300.0,67.8408,67.8491,67.6917,67.7497,2300.0
2021-07-15 13:15:00,81.66,81.73,81.4,81.44,2900.0,67.6834,67.7414,67.4679,67.501,2900.0
2021-07-15 13:20:00,81.44,81.72,81.37,81.49,2600.0,67.501,67.7331,67.443,67.5425,2600.0
2021-07-15 13:25:00,81.49,81.67,81.48,81.67,1200.0,67.5425,67.6917,67.5342,67.6917,1200.0
2021-07-15 13:30:00,81.56,81.56,81.41,81.44,700.0,67.6005,67.6005,67.4762,67.501,700.0
2021-07-15 13:35:00,81.32,81.36,81.16,81.2,1860.0,67.4016,67.4347,67.2689,67.3021,1860.0
2021-07-15 13:40:00,81.21,81.29,80.92,81.05,2198.0,67.3104,67.3767,67.07,67.1778,2198.0
2021-07-15 13:45:00,80.97,81.01,80.96,80.96,3299.0,67.1115,67.1446,67.1032,67.1032,3299.0
2021-07-15 13:50:00,80.85,81.14,80.81,81.06,1600.0,67.012,67.2524,66.9789,67.1861,1600.0
2021-07-15 13:55:00,80.86,81.05,80.86,81.01,2200.0,67.0203,67.1778,67.0203,67.1446,2200.0
2021-07-15 14:00:00,81.11,81.26,81.11,81.11,2299.0,67.2275,67.3518,67.2275,67.2275,2299.0
2021-07-15 14:05:00,80.93,81.18,80.93,81.18,6345.0,67.0783,67.2855,67.0783,67.2855,6345.0
2021-07-15 14:10:00,81.23,81.31,81.18,81.19,2739.0,67.327,67.3933,67.2855,67.2938,2739.0
2021-07-15 14:15:00,81.21,81.46,81.21,81.26,1912.0,67.3104,67.5176,67.3104,67.3518,1912.0
2021-07-15 14:20:00,81.29,81.51,81.25,81.51,1200.0,67.3767,67.559,67.3435,67.559,1200.0
2021-07-15 14:25:00,81.36,81.36,81.25,81.33,900.0,67.4347,67.4347,67.3435,67.4099,900.0
2021-07-15 14:30:00,81.36,81.56,81.3,81.36,1700.0,67.4347,67.6005,67.385,67.4347,1700.0
2021-07-15 14:35:00,81.39,81.41,81.28,81.33,1800.0,67.4596,67.4762,67.3684,67.4099,1800.0
2021-07-15 14:40:00,81.25,81.41,81.25,81.28,2344.0,67.3435,67.4762,67.3435,67.3684,2344.0
2021-07-15 14:45:00,81.29,81.35,81.18,81.35,2331.0,67.3767,67.4264,67.2855,67.4264,2331.0
2021-07-15 14:50:00,81.26,81.26,81.23,81.23,300.0,67.3518,67.3518,67.327,67.327,300.0
2021-07-15 14:55:00,81.21,81.39,81.21,81.35,800.0,67.3104,67.4596,67.3104,67.4264,800.0
2021-07-15 15:00:00,81.24,81.37,81.24,81.26,700.0,67.3353,67.443,67.3353,67.3518,700.0
2021-07-15 15:05:00,81.15,81.19,81.1,81.19,1435.0,67.2607,67.2938,67.2192,67.2938,1435.0
2021-07-15 15:10:00,81.24,81.24,81.18,81.18,422.0,67.3353,67.3353,67.2855,67.2855,422.0
2021-07-15 15:15:00,81.09,81.19,81.09,81.19,500.0,67.2109,67.2938,67.2109,67.2938,500.0
2021-07-15 15:20:00,81.15,81.17,81.03,81.17,1300.0,67.2607,67.2772,67.1612,67.2772,1300.0
2021-07-15 15:25:00,81.24,81.28,81.13,81.18,1800.0,67.3353,67.3684,67.2441,67.2855,1800.0
2021-07-15 15:30:00,81.2,81.25,81.13,81.19,1200.0,67.3021,67.3435,67.2441,67.2938,1200.0
2021-07-15 15:35:00,81.27,81.31,81.2,81.31,2147.0,67.3601,67.3933,67.3021,67.3933,2147.0
2021-07-15 15:40:00,81.31,81.37,81.21,81.26,1140.0,67.3933,67.443,67.3104,67.3518,1140.0
2021-07-15 15:45:00,81.25,81.38,81.23,81.32,3261.0,67.3435,67.4513,67.327,67.4016,3261.0
2021-07-15 15:50:00,81.24,81.46,81.23,81.46,7152.0,67.3353,67.5176,67.327,67.5176,7152.0
2021-07-15 15:55:00,81.47,81.76,81.41,81.72,7113.0,67.5259,67.7663,67.4762,67.7331,7113.0
2021-07-16 09:30:00,82.69,82.78,82.2,82.78,600.0,68.5371,68.6117,68.1309,68.6117,600.0
2021-07-16 09:35:00,82.54,82.54,82.05,82.05,1598.0,68.4128,68.4128,68.0066,68.0066,1598.0
2021-07-16 09:40:00,82.04,82.09,81.68,81.9,1169.0,67.9983,68.0398,67.6999,67.8823,1169.0
2021-07-16 09:45:00,81.5,81.5,81.5,81.5,100.0,67.5508,67.5508,67.5508,67.5508,100.0
2021-07-16 09:50:00,81.62,81.62,81.62,81.62,100.0,67.6502,67.6502,67.6502,67.6502,100.0
2021-07-16 09:55:00,81.88,81.88,81.57,81.67,950.0,67.8657,67.8657,67.6088,67.6917,950.0
2021-07-16 10:00:00,81.6,81.6,81.36,81.36,400.0,67.6336,67.6336,67.4347,67.4347,400.0
2021-07-16 10:05:00,81.11,81.11,80.92,80.94,500.0,67.2275,67.2275,67.07,67.0866,500.0
2021-07-16 10:10:00,80.82,81.03,80.82,80.84,860.0,66.9871,67.1612,66.9871,67.0037,860.0
2021-07-16 10:15:00,80.86,80.92,80.86,80.92,400.0,67.0203,67.07,67.0203,67.07,400.0
2021-07-16 10:20:00,80.56,80.6,80.48,80.48,550.0,66.7716,66.8048,66.7053,66.7053,550.0
2021-07-16 10:25:00,80.47,80.76,80.46,80.5,1200.0,66.697,66.9374,66.6888,66.7219,1200.0
2021-07-16 10:30:00,80.47,81.13,80.47,81.1,802.0,66.697,67.2441,66.697,67.2192,802.0
2021-07-16 10:35:00,80.73,80.75,80.6,80.75,1300.0,66.9125,66.9291,66.8048,66.9291,1300.0
2021-07-16 10:40:00,80.54,80.54,80.54,80.54,100.0,66.7551,66.7551,66.7551,66.7551,100.0
2021-07-16 10:45:00,80.46,80.54,80.22,80.22,2100.0,66.6888,66.7551,66.4898,66.4898,2100.0
2021-07-16 10:50:00,80.58,80.8,80.58,80.8,662.0,66.7882,66.9706,66.7882,66.9706,662.0
2021-07-16 10:55:00,81.0,81.0,80.94,80.94,200.0,67.1363,67.1363,67.0866,67.0866,200.0
2021-07-16 11:00:00,80.94,80.94,80.94,80.94,0.0,67.0866,67.0866,67.0866,67.0866,0.0
2021-07-16 11:05:00,80.94,80.94,80.94,80.94,0.0,67.0866,67.0866,67.0866,67.0866,0.0
2021-07-16 11:10:00,80.99,81.02,80.98,81.02,400.0,67.128,67.1529,67.1198,67.1529,400.0
2021-07-16 11:15:00,81.0,81.0,80.78,80.78,403.0,67.1363,67.1363,66.954,66.954,403.0
2021-07-16 11:20:00,81.05,81.05,81.05,81.05,100.0,67.1778,67.1778,67.1778,67.1778,100.0
2021-07-16 11:25:00,81.33,81.33,81.33,81.33,100.0,67.4099,67.4099,67.4099,67.4099,100.0
2021-07-16 11:30:00,81.15,81.21,81.14,81.19,619.0,67.2607,67.3104,67.2524,67.2938,619.0
2021-07-16 11:35:00,81.19,81.31,81.19,81.25,600.0,67.2938,67.3933,67.2938,67.3435,600.0
2021-07-16 11:40:00,81.25,81.25,81.25,81.25,100.0,67.3435,67.3435,67.3435,67.3435,100.0
2021-07-16 11:45:00,81.22,81.22,81.15,81.15,200.0,67.3187,67.3187,67.2607,67.2607,200.0
2021-07-16 11:50:00,81.01,81.01,81.01,81.01,100.0,67.1446,67.1446,67.1446,67.1446,100.0
2021-07-16 11:55:00,81.01,81.01,81.01,81.01,0.0,67.1446,67.1446,67.1446,67.1446,0.0
2021-07-16 12:00:00,80.77,80.79,80.75,80.76,400.0,66.9457,66.9623,66.9291,66.9374,400.0
2021-07-16 12:05:00,80.67,80.67,80.67,80.67,100.0,66.8628,66.8628,66.8628,66.8628,100.0
2021-07-16 12:10:00,80.78,80.78,80.78,80.78,200.0,66.954,66.954,66.954,66.954,200.0
2021-07-16 12:15:00,80.66,80.69,80.66,80.69,400.0,66.8545,66.8794,66.8545,66.8794,400.0
2021-07-16 12:20:00,80.7,80.7,80.33,80.33,1000.0,66.8877,66.8877,66.581,66.581,1000.0
2021-07-16 12:25:00,80.04,80.27,80.04,80.27,597.0,66.3406,66.5313,66.3406,66.5313,597.0
2021-07-16 12:30:00,80.28,80.33,80.23,80.28,1200.0,66.5396,66.581,66.4981,66.5396,1200.0
2021-07-16 12:35:00,80.25,80.25,80.15,80.19,1300.0,66.5147,66.5147,66.4318,66.465,1300.0
2021-07-16 12:40:00,80.21,80.25,80.15,80.25,2002.0,66.4815,66.5147,66.4318,66.5147,2002.0
2021-07-16 12:45:00,80.24,80.3,80.24,80.24,502.0,66.5064,66.5561,66.5064,66.5064,502.0
2021-07-16 12:50:00,80.22,80.22,80.19,80.19,400.0,66.4898,66.4898,66.465,66.465,400.0
2021-07-16 12:55:00,80.19,80.29,80.15,80.29,800.0,66.465,66.5479,66.4318,66.5479,800.0
2021-07-16 13:00:00,80.33,80.33,80.33,80.33,100.0,66.581,66.581,66.581,66.581,100.0
2021-07-16 13:05:00,80.33,80.34,80.2,80.2,1308.0,66.581,66.5893,66.4733,66.4733,1308.0
2021-07-16 13:10:00,80.0,80.01,79.84,79.9,1025.0,66.3075,66.3158,66.1749,66.2246,1025.0
2021-07-16 13:15:00,79.79,79.9,79.79,79.9,369.0,66.1334,66.2246,66.1334,66.2246,369.0
2021-07-16 13:20:00,79.82,79.82,79.58,79.63,1111.0,66.1583,66.1583,65.9594,66.0008,1111.0
2021-07-16 13:25:00,79.48,79.5,79.48,79.5,400.0,65.8765,65.8931,65.8765,65.8931,400.0
2021-07-16 13:30:00,79.53,79.53,79.42,79.48,940.0,65.9179,65.9179,65.8268,65.8765,940.0
2021-07-16 13:35:00,79.39,79.42,79.36,79.42,300.0,65.8019,65.8268,65.777,65.8268,300.0
2021-07-16 13:40:00,79.4,79.4,79.16,79.25,1105.0,65.8102,65.8102,65.6113,65.6859,1105.0
2021-07-16 13:45:00,79.22,79.25,78.92,78.92,1573.0,65.661,65.6859,65.4123,65.4123,1573.0
2021-07-16 13:50:00,78.75,79.0,78.75,79.0,869.0,65.2714,65.4786,65.2714,65.4786,869.0
2021-07-16 13:55:00,78.98,78.99,78.97,78.97,300.0,65.4621,65.4704,65.4538,65.4538,300.0
2021-07-16 14:00:00,78.8,78.8,78.76,78.77,600.0,65.3129,65.3129,65.2797,65.288,600.0
2021-07-16 14:05:00,78.8,78.8,78.8,78.8,100.0,65.3129,65.3129,65.3129,65.3129,100.0
2021-07-16 14:10:00,78.91,79.04,78.83,78.91,1100.0,65.404,65.5118,65.3377,65.404,1100.0
2021-07-16 14:15:00,78.86,79.07,78.86,79.06,1650.0,65.3626,65.5367,65.3626,65.5284,1650.0
2021-07-16 14:20:00,78.83,78.92,78.83,78.92,500.0,65.3377,65.4123,65.3377,65.4123,500.0
2021-07-16 14:25:00,78.82,78.82,78.5,78.5,1800.0,65.3295,65.3295,65.0642,65.0642,1800.0
2021-07-16 14:30:00,78.53,78.53,78.53,78.53,100.0,65.0891,65.0891,65.0891,65.0891,100.0
2021-07-16 14:35:00,78.57,78.57,78.44,78.44,500.0,65.1222,65.1222,65.0145,65.0145,500.0
2021-07-16 14:40:00,78.45,78.51,78.43,78.43,1217.0,65.0228,65.0725,65.0062,65.0062,1217.0
2021-07-16 14:45:00,78.38,78.38,78.38,78.38,200.0,64.9648,64.9648,64.9648,64.9648,200.0
2021-07-16 14:50:00,78.35,78.53,78.35,78.48,800.0,64.9399,65.0891,64.9399,65.0476,800.0
2021-07-16 14:55:00,78.38,78.45,78.34,78.45,500.0,64.9648,65.0228,64.9316,65.0228,500.0
2021-07-16 15:00:00,78.44,78.48,78.38,78.45,1200.0,65.0145,65.0476,64.9648,65.0228,1200.0
2021-07-16 15:05:00,78.41,78.48,78.41,78.48,900.0,64.9896,65.0476,64.9896,65.0476,900.0
2021-07-16 15:10:00,78.5,78.5,78.5,78.5,728.0,65.0642,65.0642,65.0642,65.0642,728.0
2021-07-16 15:15:00,78.43,78.54,78.41,78.54,5025.0,65.0062,65.0974,64.9896,65.0974,5025.0
2021-07-16 15:20:00,78.51,78.62,78.42,78.43,5635.0,65.0725,65.1637,64.9979,65.0062,5635.0
2021-07-16 15:25:00,78.33,78.37,78.29,78.35,1600.0,64.9233,64.9565,64.8902,64.9399,1600.0
2021-07-16 15:30:00,78.34,78.39,78.29,78.38,771.0,64.9316,64.9731,64.8902,64.9648,771.0
2021-07-16 15:35:00,78.29,78.29,78.13,78.21,1000.0,64.8902,64.8902,64.7576,64.8239,1000.0
2021-07-16 15:40:00,78.21,78.45,78.21,78.21,1300.0,64.8239,65.0228,64.8239,64.8239,1300.0
2021-07-16 15:45:00,78.26,78.26,78.16,78.19,1300.0,64.8653,64.8653,64.7824,64.8073,1300.0
2021-07-16 15:50:00,78.16,78.16,78.06,78.1,2766.0,64.7824,64.7824,64.6995,64.7327,2766.0
2021-07-16 15:55:00,78.09,78.41,78.09,78.41,3221.0,64.7244,64.9896,64.7244,64.9896,3221.0
2021-07-19 09:30:00,74.23,75.85,73.4,75.5,9671.0,61.5251,62.8678,60.8371,62.5777,9671.0
2021-07-19 09:35:00,75.5,75.79,74.64,74.9,4321.0,62.5777,62.8181,61.8649,62.0804,4321.0
2021-07-19 09:40:00,74.75,74.75,73.62,73.95,7477.0,61.9561,61.9561,61.0195,61.293,7477.0
2021-07-19 09:45:00,73.94,74.7,73.8,74.35,5120.0,61.2847,61.9146,61.1687,61.6245,5120.0
2021-07-19 09:50:00,74.25,74.77,74.1,74.15,3100.0,61.5416,61.9726,61.4173,61.4588,3100.0
2021-07-19 09:55:00,74.05,74.06,73.43,73.44,5145.0,61.3759,61.3842,60.862,60.8703,5145.0
2021-07-19 10:00:00,73.25,73.33,72.75,73.23,7700.0,60.7128,60.7791,60.2984,60.6962,7700.0
2021-07-19 10:05:00,73.0,73.62,72.69,73.4,4730.0,60.5056,61.0195,60.2486,60.8371,4730.0
2021-07-19 10:10:00,73.45,73.5,73.25,73.34,5935.0,60.8786,60.92,60.7128,60.7874,5935.0
2021-07-19 10:15:00,73.19,73.28,72.56,72.75,2708.0,60.6631,60.7377,60.1409,60.2984,2708.0
2021-07-19 10:20:00,72.51,73.47,72.48,73.19,4168.0,60.0995,60.8951,60.0746,60.6631,4168.0
2021-07-19 10:25:00,72.95,73.05,72.78,73.02,1100.0,60.4641,60.547,60.3232,60.5222,1100.0
2021-07-19 10:30:00,72.77,73.28,72.74,72.99,2596.0,60.3149,60.7377,60.2901,60.4973,2596.0
2021-07-19 10:35:00,72.88,73.13,72.51,73.13,2400.0,60.4061,60.6133,60.0995,60.6133,2400.0
2021-07-19 10:40:00,72.96,73.48,72.95,73.48,2570.0,60.4724,60.9034,60.4641,60.9034,2570.0
2021-07-19 10:45:00,73.5,73.57,73.38,73.38,1005.0,60.92,60.978,60.8205,60.8205,1005.0
2021-07-19 10:50:00,73.4,73.4,72.68,72.68,2232.0,60.8371,60.8371,60.2404,60.2404,2232.0
2021-07-19 10:55:00,72.72,72.87,72.48,72.87,1449.0,60.2735,60.3978,60.0746,60.3978,1449.0
2021-07-19 11:00:00,72.72,73.18,72.52,73.18,1000.0,60.2735,60.6548,60.1077,60.6548,1000.0
2021-07-19 11:05:00,72.91,73.21,72.75,73.21,2800.0,60.431,60.6796,60.2984,60.6796,2800.0
2021-07-19 11:10:00,73.24,73.31,73.08,73.31,1600.0,60.7045,60.7625,60.5719,60.7625,1600.0
2021-07-19 11:15:00,73.29,73.46,73.29,73.45,1809.0,60.7459,60.8869,60.7459,60.8786,1809.0
2021-07-19 11:20:00,73.39,73.6,73.27,73.47,2988.0,60.8288,61.0029,60.7294,60.8951,2988.0
2021-07-19 11:25:00,73.43,73.45,73.06,73.24,2300.0,60.862,60.8786,60.5553,60.7045,2300.0
2021-07-19 11:30:00,73.24,74.06,73.19,74.0,3515.0,60.7045,61.3842,60.6631,61.3344,3515.0
2021-07-19 11:35:00,74.03,74.12,73.91,74.02,4600.0,61.3593,61.4339,61.2598,61.351,4600.0
2021-07-19 11:40:00,73.93,73.93,73.32,73.32,1500.0,61.2764,61.2764,60.7708,60.7708,1500.0
2021-07-19 11:45:00,73.33,73.47,73.13,73.13,2600.0,60.7791,60.8951,60.6133,60.6133,2600.0
2021-07-19 11:50:00,73.15,73.25,72.94,73.1,2500.0,60.6299,60.7128,60.4559,60.5885,2500.0
2021-07-19 11:55:00,72.98,73.37,72.98,73.17,2300.0,60.489,60.8123,60.489,60.6465,2300.0
2021-07-19 12:00:00,73.13,73.16,72.72,72.87,3800.0,60.6133,60.6382,60.2735,60.3978,3800.0
2021-07-19 12:05:00,72.84,72.84,72.62,72.66,4705.0,60.373,60.373,60.1906,60.2238,4705.0
2021-07-19 12:10:00,72.55,72.65,72.48,72.48,4390.0,60.1326,60.2155,60.0746,60.0746,4390.0
2021-07-19 12:15:00,72.46,72.67,72.3,72.33,3821.0,60.058,60.2321,59.9254,59.9503,3821.0
2021-07-19 12:20:00,72.32,72.49,72.15,72.37,5094.0,59.942,60.0829,59.8011,59.9834,5094.0
2021-07-19 12:25:00,72.35,72.4,72.09,72.17,3717.0,59.9668,60.0083,59.7513,59.8176,3717.0
2021-07-19 12:30:00,72.18,72.37,72.17,72.37,4358.0,59.8259,59.9834,59.8176,59.9834,4358.0
2021-07-19 12:35:00,72.36,72.36,71.72,71.72,3490.0,59.9751,59.9751,59.4447,59.4447,3490.0
2021-07-19 12:40:00,71.75,71.76,71.4,71.53,6717.0,59.4695,59.4778,59.1794,59.2872,6717.0
2021-07-19 12:45:00,71.6,71.77,71.43,71.61,3700.0,59.3452,59.4861,59.2043,59.3535,3700.0
2021-07-19 12:50:00,71.56,71.93,71.52,71.87,3399.0,59.312,59.6187,59.2789,59.569,3399.0
2021-07-19 12:55:00,71.59,71.75,71.5,71.74,2000.0,59.3369,59.4695,59.2623,59.4612,2000.0
2021-07-19 13:00:00,71.72,72.77,71.7,72.71,4483.0,59.4447,60.3149,59.4281,60.2652,4483.0
2021-07-19 13:05:00,72.67,72.83,72.66,72.83,2418.0,60.2321,60.3647,60.2238,60.3647,2418.0
2021-07-19 13:10:00,72.88,72.91,72.55,72.55,863.0,60.4061,60.431,60.1326,60.1326,863.0
2021-07-19 13:15:00,72.65,73.0,72.63,72.69,2944.0,60.2155,60.5056,60.1989,60.2486,2944.0
2021-07-19 13:20:00,72.69,72.79,72.52,72.72,1113.0,60.2486,60.3315,60.1077,60.2735,1113.0
2021-07-19 13:25:00,72.74,73.04,72.6,73.0,1100.0,60.2901,60.5387,60.174,60.5056,1100.0
2021-07-19 13:30:00,72.99,72.99,72.82,72.85,1100.0,60.4973,60.4973,60.3564,60.3813,1100.0
2021-07-19 13:35:00,72.98,73.26,72.98,73.01,1800.0,60.489,60.7211,60.489,60.5139,1800.0
2021-07-19 13:40:00,72.92,72.92,72.69,72.69,800.0,60.4393,60.4393,60.2486,60.2486,800.0
2021-07-19 13:45:00,72.6,72.69,72.5,72.5,300.0,60.174,60.2486,60.0912,60.0912,300.0
2021-07-19 13:50:00,72.44,72.47,72.28,72.46,2100.0,60.0414,60.0663,59.9088,60.058,2100.0
2021-07-19 13:55:00,72.46,72.6,72.41,72.41,900.0,60.058,60.174,60.0166,60.0166,900.0
2021-07-19 14:00:00,72.53,72.76,72.47,72.66,1800.0,60.116,60.3067,60.0663,60.2238,1800.0
2021-07-19 14:05:00,72.6,72.6,72.36,72.38,1000.0,60.174,60.174,59.9751,59.9917,1000.0
2021-07-19 14:10:00,72.39,72.72,72.3,72.6,1400.0,60.0,60.2735,59.9254,60.174,1400.0
2021-07-19 14:15:00,72.67,72.83,72.66,72.82,900.0,60.2321,60.3647,60.2238,60.3564,900.0
2021-07-19 14:20:00,72.8,72.8,72.69,72.77,1400.0,60.3398,60.3398,60.2486,60.3149,1400.0
2021-07-19 14:25:00,72.65,72.82,72.65,72.82,1900.0,60.2155,60.3564,60.2155,60.3564,1900.0
2021-07-19 14:30:00,72.92,72.93,72.72,72.73,1611.0,60.4393,60.4476,60.2735,60.2818,1611.0
2021-07-19 14:35:00,72.78,72.78,72.52,72.61,2100.0,60.3232,60.3232,60.1077,60.1823,2100.0
2021-07-19 14:40:00,72.6,72.65,72.55,72.55,1200.0,60.174,60.2155,60.1326,60.1326,1200.0
2021-07-19 14:45:00,72.56,72.63,72.56,72.59,3729.0,60.1409,60.1989,60.1409,60.1658,3729.0
2021-07-19 14:50:00,72.64,72.92,72.44,72.48,1741.0,60.2072,60.4393,60.0414,60.0746,1741.0
2021-07-19 14:55:00,72.54,72.67,72.39,72.39,2200.0,60.1243,60.2321,60.0,60.0,2200.0
2021-07-19 15:00:00,72.44,72.46,72.36,72.43,3398.0,60.0414,60.058,59.9751,60.0331,3398.0
2021-07-19 15:05:00,72.39,72.56,72.39,72.55,1840.0,60.0,60.1409,60.0,60.1326,1840.0
2021-07-19 15:10:00,72.52,72.65,72.4,72.42,4169.0,60.1077,60.2155,60.0083,60.0249,4169.0
2021-07-19 15:15:00,72.3,72.33,72.15,72.15,2936.0,59.9254,59.9503,59.8011,59.8011,2936.0
2021-07-19 15:20:00,72.23,72.51,72.23,72.39,2576.0,59.8674,60.0995,59.8674,60.0,2576.0
2021-07-19 15:25:00,72.41,72.6,72.39,72.5,4650.0,60.0166,60.174,60.0,60.0912,4650.0
2021-07-19 15:30:00,72.45,72.46,72.19,72.37,1619.0,60.0497,60.058,59.8342,59.9834,1619.0
2021-07-19 15:35:00,72.35,72.56,72.32,72.54,4858.0,59.9668,60.1409,59.942,60.1243,4858.0
2021-07-19 15:40:00,72.46,72.66,72.46,72.62,5260.0,60.058,60.2238,60.058,60.1906,5260.0
2021-07-19 15:45:00,72.63,73.11,72.63,73.09,8130.0,60.1989,60.5968,60.1989,60.5802,8130.0
2021-07-19 15:50:00,73.03,73.12,72.81,73.03,14793.0,60.5304,60.605,60.3481,60.5304,14793.0
2021-07-19 15:55:00,73.01,73.32,73.01,73.19,12639.0,60.5139,60.7708,60.5139,60.6631,12639.0
2021-07-20 09:30:00,73.0,73.0,72.05,72.68,8900.0,60.5056,60.5056,59.7182,60.2404,8900.0
2021-07-20 09:35:00,72.77,73.11,72.32,72.74,3041.0,60.3149,60.5968,59.942,60.2901,3041.0
2021-07-20 09:40:00,72.54,73.05,72.33,73.05,2993.0,60.1243,60.547,59.9503,60.547,2993.0
2021-07-20 09:45:00,72.67,73.0,72.67,73.0,1400.0,60.2321,60.5056,60.2321,60.5056,1400.0
2021-07-20 09:50:00,73.16,73.39,73.12,73.29,1500.0,60.6382,60.8288,60.605,60.7459,1500.0
2021-07-20 09:55:00,74.03,74.77,74.03,74.61,7824.0,61.3593,61.9726,61.3593,61.84,7824.0
2021-07-20 10:00:00,74.61,74.98,74.15,74.15,3302.0,61.84,62.1467,61.4588,61.4588,3302.0
2021-07-20 10:05:00,74.29,74.29,73.78,73.79,2437.0,61.5748,61.5748,61.1521,61.1604,2437.0
2021-07-20 10:10:00,73.71,74.23,73.71,74.2,850.0,61.0941,61.5251,61.0941,61.5002,850.0
2021-07-20 10:15:00,74.5,74.99,74.43,74.99,1600.0,61.7488,62.155,61.6908,62.155,1600.0
2021-07-20 10:20:00,75.1,75.62,75.09,75.57,2800.0,62.2462,62.6772,62.2379,62.6357,2800.0
2021-07-20 10:25:00,75.63,76.22,75.63,75.87,2973.0,62.6854,63.1745,62.6854,62.8844,2973.0
2021-07-20 10:30:00,75.8,76.12,75.66,75.69,900.0,62.8263,63.0916,62.7103,62.7352,900.0
2021-07-20 10:35:00,75.55,75.66,75.16,75.51,2750.0,62.6191,62.7103,62.2959,62.586,2750.0
2021-07-20 10:40:00,75.53,75.53,74.89,75.07,3457.0,62.6026,62.6026,62.0721,62.2213,3457.0
2021-07-20 10:45:00,75.07,75.15,75.0,75.15,1781.0,62.2213,62.2876,62.1633,62.2876,1781.0
2021-07-20 10:50:00,75.33,75.33,74.97,75.02,1400.0,62.4368,62.4368,62.1384,62.1798,1400.0
2021-07-20 10:55:00,75.09,75.39,75.09,75.26,4620.0,62.2379,62.4865,62.2379,62.3788,4620.0
2021-07-20 11:00:00,75.43,75.47,75.2,75.2,3079.0,62.5197,62.5528,62.329,62.329,3079.0
2021-07-20 11:05:00,75.16,75.23,74.68,74.87,1200.0,62.2959,62.3539,61.898,62.0555,1200.0
2021-07-20 11:10:00,74.88,74.94,74.73,74.79,500.0,62.0638,62.1135,61.9395,61.9892,500.0
2021-07-20 11:15:00,74.69,75.0,74.58,75.0,1500.0,61.9063,62.1633,61.8152,62.1633,1500.0
2021-07-20 11:20:00,75.0,75.15,74.89,75.15,1503.0,62.1633,62.2876,62.0721,62.2876,1503.0
2021-07-20 11:25:00,75.13,75.26,75.05,75.13,1615.0,62.271,62.3788,62.2047,62.271,1615.0
2021-07-20 11:30:00,75.03,75.19,74.89,75.19,700.0,62.1881,62.3208,62.0721,62.3208,700.0
2021-07-20 11:35:00,75.19,75.28,75.12,75.12,5900.0,62.3208,62.3953,62.2627,62.2627,5900.0
2021-07-20 11:40:00,75.01,75.01,74.99,74.99,800.0,62.1716,62.1716,62.155,62.155,800.0
2021-07-20 11:45:00,75.04,75.41,75.04,75.37,1124.0,62.1964,62.5031,62.1964,62.4699,1124.0
2021-07-20 11:50:00,75.31,75.35,75.23,75.23,1400.0,62.4202,62.4534,62.3539,62.3539,1400.0
2021-07-20 11:55:00,75.25,75.25,75.07,75.17,800.0,62.3705,62.3705,62.2213,62.3042,800.0
2021-07-20 12:00:00,75.25,75.37,75.18,75.21,1800.0,62.3705,62.4699,62.3125,62.3373,1800.0
2021-07-20 12:05:00,75.01,75.01,74.42,74.42,1696.0,62.1716,62.1716,61.6825,61.6825,1696.0
2021-07-20 12:10:00,74.35,74.48,74.35,74.48,1383.0,61.6245,61.7323,61.6245,61.7323,1383.0
2021-07-20 12:15:00,74.51,74.74,74.51,74.74,1200.0,61.7571,61.9478,61.7571,61.9478,1200.0
2021-07-20 12:20:00,74.59,74.84,74.59,74.84,900.0,61.8234,62.0307,61.8234,62.0307,900.0
2021-07-20 12:25:00,74.78,74.87,74.78,74.87,600.0,61.9809,62.0555,61.9809,62.0555,600.0
2021-07-20 12:30:00,74.85,74.86,74.85,74.86,200.0,62.0389,62.0472,62.0389,62.0472,200.0
2021-07-20 12:35:00,75.0,75.17,75.0,75.17,1700.0,62.1633,62.3042,62.1633,62.3042,1700.0
2021-07-20 12:40:00,75.35,75.35,75.25,75.25,300.0,62.4534,62.4534,62.3705,62.3705,300.0
2021-07-20 12:45:00,75.3,75.3,75.26,75.3,400.0,62.4119,62.4119,62.3788,62.4119,400.0
2021-07-20 12:50:00,75.27,75.49,75.24,75.28,900.0,62.3871,62.5694,62.3622,62.3953,900.0
2021-07-20 12:55:00,75.19,75.23,75.11,75.14,500.0,62.3208,62.3539,62.2544,62.2793,500.0
2021-07-20 13:00:00,75.11,75.11,74.72,74.74,400.0,62.2544,62.2544,61.9312,61.9478,400.0
2021-07-20 13:05:00,74.53,74.8,74.53,74.61,900.0,61.7737,61.9975,61.7737,61.84,900.0
2021-07-20 13:10:00,74.56,74.78,74.56,74.78,700.0,61.7986,61.9809,61.7986,61.9809,700.0
2021-07-20 13:15:00,74.48,74.54,74.45,74.54,1700.0,61.7323,61.782,61.7074,61.782,1700.0
2021-07-20 13:20:00,74.5,74.5,74.33,74.33,700.0,61.7488,61.7488,61.6079,61.6079,700.0
2021-07-20 13:25:00,74.21,74.33,74.21,74.32,700.0,61.5085,61.6079,61.5085,61.5997,700.0
2021-07-20 13:30:00,74.37,74.49,74.34,74.49,1000.0,61.6411,61.7406,61.6162,61.7406,1000.0
2021-07-20 13:35:00,74.37,74.49,74.37,74.49,300.0,61.6411,61.7406,61.6411,61.7406,300.0
2021-07-20 13:40:00,74.41,74.53,74.15,74.33,2148.0,61.6743,61.7737,61.4588,61.6079,2148.0
2021-07-20 13:45:00,74.42,74.42,74.42,74.42,100.0,61.6825,61.6825,61.6825,61.6825,100.0
2021-07-20 13:50:00,74.37,74.49,74.37,74.49,300.0,61.6411,61.7406,61.6411,61.7406,300.0
2021-07-20 13:55:00,74.51,74.7,74.51,74.69,400.0,61.7571,61.9146,61.7571,61.9063,400.0
2021-07-20 14:00:00,74.58,74.63,74.58,74.63,200.0,61.8152,61.8566,61.8152,61.8566,200.0
2021-07-20 14:05:00,74.73,74.76,74.73,74.73,600.0,61.9395,61.9643,61.9395,61.9395,600.0
2021-07-20 14:10:00,74.73,74.76,74.57,74.57,1000.0,61.9395,61.9643,61.8069,61.8069,1000.0
2021-07-20 14:15:00,74.62,74.68,74.61,74.61,600.0,61.8483,61.898,61.84,61.84,600.0
2021-07-20 14:20:00,74.65,74.65,74.5,74.5,200.0,61.8732,61.8732,61.7488,61.7488,200.0
2021-07-20 14:25:00,74.46,74.46,74.2,74.2,300.0,61.7157,61.7157,61.5002,61.5002,300.0
2021-07-20 14:30:00,74.42,74.53,74.38,74.53,800.0,61.6825,61.7737,61.6494,61.7737,800.0
2021-07-20 14:35:00,74.46,74.46,74.41,74.43,400.0,61.7157,61.7157,61.6743,61.6908,400.0
2021-07-20 14:40:00,74.48,74.64,74.44,74.44,800.0,61.7323,61.8649,61.6991,61.6991,800.0
2021-07-20 14:45:00,74.42,74.66,74.4,74.65,700.0,61.6825,61.8815,61.666,61.8732,700.0
2021-07-20 14:50:00,74.58,74.73,74.58,74.61,1000.0,61.8152,61.9395,61.8152,61.84,1000.0
2021-07-20 14:55:00,74.52,74.52,74.47,74.47,500.0,61.7654,61.7654,61.724,61.724,500.0
2021-07-20 15:00:00,74.45,74.48,74.41,74.41,1000.0,61.7074,61.7323,61.6743,61.6743,1000.0
2021-07-20 15:05:00,74.39,74.53,74.31,74.31,2400.0,61.6577,61.7737,61.5914,61.5914,2400.0
2021-07-20 15:10:00,74.28,74.49,74.28,74.47,790.0,61.5665,61.7406,61.5665,61.724,790.0
2021-07-20 15:15:00,74.45,74.63,74.45,74.58,869.0,61.7074,61.8566,61.7074,61.8152,869.0
2021-07-20 15:20:00,74.65,74.87,74.65,74.84,900.0,61.8732,62.0555,61.8732,62.0307,900.0
2021-07-20 15:25:00,74.9,74.98,74.75,74.92,1600.0,62.0804,62.1467,61.9561,62.097,1600.0
2021-07-20 15:30:00,74.98,75.05,74.91,74.94,1400.0,62.1467,62.2047,62.0887,62.1135,1400.0
2021-07-20 15:35:00,74.94,75.11,74.94,75.08,1000.0,62.1135,62.2544,62.1135,62.2296,1000.0
2021-07-20 15:40:00,75.08,75.2,75.08,75.13,1900.0,62.2296,62.329,62.2296,62.271,1900.0
2021-07-20 15:45:00,75.11,75.22,75.11,75.17,1243.0,62.2544,62.3456,62.2544,62.3042,1243.0
2021-07-20 15:50:00,75.22,75.22,74.97,75.0,4685.0,62.3456,62.3456,62.1384,62.1633,4685.0
2021-07-20 15:55:00,74.97,74.97,74.82,74.92,3800.0,62.1384,62.1384,62.0141,62.097,3800.0
2021-07-21 09:30:00,76.02,77.22,76.02,77.09,4028.0,63.0087,64.0033,63.0087,63.8956,4028.0
2021-07-21 09:35:00,77.2,77.2,76.29,76.29,17003.0,63.9867,63.9867,63.2325,63.2325,17003.0
2021-07-21 09:40:00,76.48,77.45,76.48,77.22,4294.0,63.39,64.1939,63.39,64.0033,4294.0
2021-07-21 09:45:00,77.29,77.62,77.29,77.6,3537.0,64.0613,64.3348,64.0613,64.3183,3537.0
2021-07-21 09:50:00,77.65,78.02,77.62,78.02,2725.0,64.3597,64.6664,64.3348,64.6664,2725.0
2021-07-21 09:55:00,78.12,78.64,78.04,78.22,7776.0,64.7493,65.1803,64.683,64.8321,7776.0
2021-07-21 10:00:00,78.39,78.61,78.24,78.52,2770.0,64.9731,65.1554,64.8487,65.0808,2770.0
2021-07-21 10:05:00,78.58,78.9,78.48,78.52,7427.0,65.1305,65.3958,65.0476,65.0808,7427.0
2021-07-21 10:10:00,78.55,78.9,78.4,78.77,2610.0,65.1057,65.3958,64.9813,65.288,2610.0
2021-07-21 10:15:00,78.79,78.79,78.44,78.44,805.0,65.3046,65.3046,65.0145,65.0145,805.0
2021-07-21 10:20:00,78.51,78.87,78.49,78.87,16329.0,65.0725,65.3709,65.0559,65.3709,16329.0
2021-07-21 10:25:00,78.95,79.06,78.7,78.7,1704.0,65.4372,65.5284,65.23,65.23,1704.0
2021-07-21 10:30:00,77.9,78.18,77.67,78.18,1110.0,64.5669,64.799,64.3763,64.799,1110.0
2021-07-21 10:35:00,78.25,79.09,78.17,79.07,3218.0,64.857,65.5532,64.7907,65.5367,3218.0
2021-07-21 10:40:00,79.02,79.02,78.8,78.87,1800.0,65.4952,65.4952,65.3129,65.3709,1800.0
2021-07-21 10:45:00,78.9,78.9,78.45,78.45,1500.0,65.3958,65.3958,65.0228,65.0228,1500.0
2021-07-21 10:50:00,78.67,78.86,78.54,78.54,1346.0,65.2051,65.3626,65.0974,65.0974,1346.0
2021-07-21 10:55:00,78.8,78.85,78.52,78.52,1400.0,65.3129,65.3543,65.0808,65.0808,1400.0
2021-07-21 11:00:00,78.64,78.69,78.59,78.6,633.0,65.1803,65.2217,65.1388,65.1471,633.0
2021-07-21 11:05:00,78.91,79.01,78.87,78.87,1030.0,65.404,65.4869,65.3709,65.3709,1030.0
2021-07-21 11:10:00,78.83,78.91,78.63,78.63,2157.0,65.3377,65.404,65.172,65.172,2157.0
2021-07-21 11:15:00,78.75,78.8,78.67,78.67,600.0,65.2714,65.3129,65.2051,65.2051,600.0
2021-07-21 11:20:00,78.72,78.72,78.52,78.67,800.0,65.2466,65.2466,65.0808,65.2051,800.0
2021-07-21 11:25:00,78.69,78.85,78.51,78.51,800.0,65.2217,65.3543,65.0725,65.0725,800.0
2021-07-21 11:30:00,78.71,78.71,78.59,78.62,500.0,65.2383,65.2383,65.1388,65.1637,500.0
2021-07-21 11:35:00,78.63,78.8,78.56,78.8,1579.0,65.172,65.3129,65.114,65.3129,1579.0
2021-07-21 11:40:00,78.85,79.05,78.85,79.04,4000.0,65.3543,65.5201,65.3543,65.5118,4000.0
2021-07-21 11:45:00,79.01,79.04,78.94,78.95,1100.0,65.4869,65.5118,65.4289,65.4372,1100.0
2021-07-21 11:50:00,79.05,79.1,78.93,78.93,2034.0,65.5201,65.5615,65.4206,65.4206,2034.0
2021-07-21 11:55:00,79.03,79.03,78.75,79.01,800.0,65.5035,65.5035,65.2714,65.4869,800.0
2021-07-21 12:00:00,79.19,79.19,79.12,79.12,1000.0,65.6361,65.6361,65.5781,65.5781,1000.0
2021-07-21 12:05:00,79.17,79.17,79.11,79.11,700.0,65.6195,65.6195,65.5698,65.5698,700.0
2021-07-21 12:10:00,79.17,79.23,79.14,79.14,600.0,65.6195,65.6693,65.5947,65.5947,600.0
2021-07-21 12:15:00,79.25,79.39,79.25,79.35,900.0,65.6859,65.8019,65.6859,65.7687,900.0
2021-07-21 12:20:00,79.64,79.75,79.61,79.68,1649.0,66.0091,66.1003,65.9842,66.0423,1649.0
2021-07-21 12:25:00,79.74,79.74,79.47,79.59,400.0,66.092,66.092,65.8682,65.9677,400.0
2021-07-21 12:30:00,79.71,79.71,79.57,79.64,2200.0,66.0671,66.0671,65.9511,66.0091,2200.0
2021-07-21 12:35:00,79.75,79.75,79.69,79.69,900.0,66.1003,66.1003,66.0505,66.0505,900.0
2021-07-21 12:40:00,79.7,79.78,79.64,79.78,1800.0,66.0588,66.1251,66.0091,66.1251,1800.0
2021-07-21 12:45:00,79.73,79.84,79.71,79.73,2733.0,66.0837,66.1749,66.0671,66.0837,2733.0
2021-07-21 12:50:00,79.75,79.83,79.62,79.66,1900.0,66.1003,66.1666,65.9925,66.0257,1900.0
2021-07-21 12:55:00,79.75,79.86,79.71,79.81,1400.0,66.1003,66.1915,66.0671,66.15,1400.0
2021-07-21 13:00:00,79.86,80.0,79.86,79.92,1240.0,66.1915,66.3075,66.1915,66.2412,1240.0
2021-07-21 13:05:00,80.05,80.15,80.05,80.14,500.0,66.3489,66.4318,66.3489,66.4235,500.0
2021-07-21 13:10:00,80.2,80.25,80.11,80.25,500.0,66.4733,66.5147,66.3987,66.5147,500.0
2021-07-21 13:15:00,80.24,80.31,80.24,80.27,1100.0,66.5064,66.5644,66.5064,66.5313,1100.0
2021-07-21 13:20:00,80.21,80.21,80.0,80.0,800.0,66.4815,66.4815,66.3075,66.3075,800.0
2021-07-21 13:25:00,80.11,80.14,80.05,80.05,800.0,66.3987,66.4235,66.3489,66.3489,800.0
2021-07-21 13:30:00,79.95,79.95,79.83,79.87,700.0,66.266,66.266,66.1666,66.1997,700.0
2021-07-21 13:35:00,79.78,79.78,79.41,79.44,1900.0,66.1251,66.1251,65.8185,65.8433,1900.0
2021-07-21 13:40:00,79.49,79.5,79.46,79.46,1400.0,65.8848,65.8931,65.8599,65.8599,1400.0
2021-07-21 13:45:00,79.63,79.66,79.47,79.51,2281.0,66.0008,66.0257,65.8682,65.9014,2281.0
2021-07-21 13:50:00,79.57,79.77,79.57,79.69,2066.0,65.9511,66.1169,65.9511,66.0505,2066.0
2021-07-21 13:55:00,79.6,79.6,79.49,79.49,600.0,65.976,65.976,65.8848,65.8848,600.0
2021-07-21 14:00:00,79.44,79.54,79.44,79.54,600.0,65.8433,65.9262,65.8433,65.9262,600.0
2021-07-21 14:05:00,79.56,79.56,79.45,79.45,500.0,65.9428,65.9428,65.8516,65.8516,500.0
2021-07-21 14:10:00,79.4,79.4,79.24,79.25,1000.0,65.8102,65.8102,65.6776,65.6859,1000.0
2021-07-21 14:15:00,79.25,79.25,79.19,79.19,300.0,65.6859,65.6859,65.6361,65.6361,300.0
2021-07-21 14:20:00,79.16,79.19,78.99,79.19,1400.0,65.6113,65.6361,65.4704,65.6361,1400.0
2021-07-21 14:25:00,79.24,79.31,79.19,79.31,700.0,65.6776,65.7356,65.6361,65.7356,700.0
2021-07-21 14:30:00,79.27,79.46,79.27,79.3,1400.0,65.7024,65.8599,65.7024,65.7273,1400.0
2021-07-21 14:35:00,79.42,79.42,79.38,79.41,500.0,65.8268,65.8268,65.7936,65.8185,500.0
2021-07-21 14:40:00,79.39,79.41,79.3,79.38,925.0,65.8019,65.8185,65.7273,65.7936,925.0
2021-07-21 14:45:00,79.5,79.53,79.09,79.16,3626.0,65.8931,65.9179,65.5532,65.6113,3626.0
2021-07-21 14:50:00,79.11,79.18,79.11,79.17,600.0,65.5698,65.6278,65.5698,65.6195,600.0
2021-07-21 14:55:00,79.09,79.18,79.09,79.12,800.0,65.5532,65.6278,65.5532,65.5781,800.0
2021-07-21 15:00:00,79.07,79.22,79.06,79.17,1400.0,65.5367,65.661,65.5284,65.6195,1400.0
2021-07-21 15:05:00,79.24,79.41,79.24,79.41,1128.0,65.6776,65.8185,65.6776,65.8185,1128.0
2021-07-21 15:10:00,79.46,79.46,79.4,79.4,300.0,65.8599,65.8599,65.8102,65.8102,300.0
2021-07-21 15:15:00,79.5,79.5,79.46,79.46,1100.0,65.8931,65.8931,65.8599,65.8599,1100.0
2021-07-21 15:20:00,79.44,79.47,79.41,79.44,900.0,65.8433,65.8682,65.8185,65.8433,900.0
2021-07-21 15:25:00,79.54,79.57,79.33,79.35,2092.0,65.9262,65.9511,65.7522,65.7687,2092.0
2021-07-21 15:30:00,79.36,79.53,79.36,79.4,1700.0,65.777,65.9179,65.777,65.8102,1700.0
2021-07-21 15:35:00,79.45,79.49,79.34,79.42,2100.0,65.8516,65.8848,65.7605,65.8268,2100.0
2021-07-21 15:40:00,79.41,79.51,79.35,79.44,1797.0,65.8185,65.9014,65.7687,65.8433,1797.0
2021-07-21 15:45:00,79.55,79.61,79.38,79.38,2689.0,65.9345,65.9842,65.7936,65.7936,2689.0
2021-07-21 15:50:00,79.36,79.45,79.19,79.35,7500.0,65.777,65.8516,65.6361,65.7687,7500.0
2021-07-21 15:55:00,79.31,79.37,79.27,79.31,7110.0,65.7356,65.7853,65.7024,65.7356,7110.0
2021-07-22 09:30:00,79.21,79.21,77.84,77.84,4488.0,65.6527,65.6527,64.5172,64.5172,4488.0
2021-07-22 09:35:00,78.0,78.34,77.64,78.27,31950.0,64.6498,64.9316,64.3514,64.8736,31950.0
2021-07-22 09:40:00,78.92,79.16,78.62,79.12,3894.0,65.4123,65.6113,65.1637,65.5781,3894.0
2021-07-22 09:45:00,78.97,78.97,78.97,78.97,100.0,65.4538,65.4538,65.4538,65.4538,100.0
2021-07-22 09:50:00,78.34,78.34,77.93,78.08,7809.0,64.9316,64.9316,64.5918,64.7161,7809.0
2021-07-22 09:55:00,78.06,78.06,77.78,77.88,1100.0,64.6995,64.6995,64.4675,64.5503,1100.0
2021-07-22 10:00:00,78.07,78.07,77.41,77.52,2090.0,64.7078,64.7078,64.1608,64.252,2090.0
2021-07-22 10:05:00,77.65,77.72,77.43,77.72,1300.0,64.3597,64.4177,64.1774,64.4177,1300.0
2021-07-22 10:10:00,77.84,78.22,77.84,78.12,1500.0,64.5172,64.8321,64.5172,64.7493,1500.0
2021-07-22 10:15:00,78.2,78.2,77.68,77.68,981.0,64.8156,64.8156,64.3846,64.3846,981.0
2021-07-22 10:20:00,77.65,77.68,77.31,77.37,1728.0,64.3597,64.3846,64.0779,64.1276,1728.0
2021-07-22 10:25:00,77.8,77.89,77.62,77.89,1200.0,64.484,64.5586,64.3348,64.5586,1200.0
2021-07-22 10:30:00,77.81,77.84,77.52,77.52,1250.0,64.4923,64.5172,64.252,64.252,1250.0
2021-07-22 10:35:00,77.49,77.53,77.26,77.3,501.0,64.2271,64.2602,64.0365,64.0696,501.0
2021-07-22 10:40:00,77.23,77.72,77.23,77.65,1489.0,64.0116,64.4177,64.0116,64.3597,1489.0
2021-07-22 10:45:00,77.19,77.49,77.13,77.26,2865.0,63.9784,64.2271,63.9287,64.0365,2865.0
2021-07-22 10:50:00,77.18,77.21,76.91,77.21,1000.0,63.9701,63.995,63.7464,63.995,1000.0
2021-07-22 10:55:00,77.27,77.34,77.17,77.17,900.0,64.0447,64.1028,63.9619,63.9619,900.0
2021-07-22 11:00:00,77.09,77.16,76.99,77.12,811.0,63.8956,63.9536,63.8127,63.9204,811.0
2021-07-22 11:05:00,77.07,77.16,77.0,77.16,600.0,63.879,63.9536,63.821,63.9536,600.0
2021-07-22 11:10:00,77.33,77.43,77.3,77.43,400.0,64.0945,64.1774,64.0696,64.1774,400.0
2021-07-22 11:15:00,77.41,77.44,77.34,77.35,1300.0,64.1608,64.1856,64.1028,64.1111,1300.0
2021-07-22 11:20:00,77.34,77.35,77.34,77.35,200.0,64.1028,64.1111,64.1028,64.1111,200.0
2021-07-22 11:25:00,77.16,77.23,76.91,77.23,1200.0,63.9536,64.0116,63.7464,64.0116,1200.0
2021-07-22 11:30:00,77.43,77.73,77.43,77.69,1246.0,64.1774,64.426,64.1774,64.3929,1246.0
2021-07-22 11:35:00,77.69,77.69,77.69,77.69,100.0,64.3929,64.3929,64.3929,64.3929,100.0
2021-07-22 11:40:00,77.69,77.69,77.69,77.69,0.0,64.3929,64.3929,64.3929,64.3929,0.0
2021-07-22 11:45:00,77.57,77.65,77.57,77.65,200.0,64.2934,64.3597,64.2934,64.3597,200.0
2021-07-22 11:50:00,77.45,77.87,77.45,77.87,700.0,64.1939,64.5421,64.1939,64.5421,700.0
2021-07-22 11:55:00,77.81,77.91,77.81,77.91,299.0,64.4923,64.5752,64.4923,64.5752,299.0
2021-07-22 12:00:00,77.94,78.14,77.94,78.13,2173.0,64.6001,64.7658,64.6001,64.7576,2173.0
2021-07-22 12:05:00,77.88,78.0,77.8,77.8,1883.0,64.5503,64.6498,64.484,64.484,1883.0
2021-07-22 12:10:00,77.87,77.9,77.66,77.7,2879.0,64.5421,64.5669,64.368,64.4011,2879.0
2021-07-22 12:15:00,77.9,77.9,77.88,77.88,500.0,64.5669,64.5669,64.5503,64.5503,500.0
2021-07-22 12:20:00,77.68,77.68,77.64,77.64,500.0,64.3846,64.3846,64.3514,64.3514,500.0
2021-07-22 12:25:00,77.71,77.92,77.71,77.92,600.0,64.4094,64.5835,64.4094,64.5835,600.0
2021-07-22 12:30:00,78.08,78.2,78.08,78.2,1107.0,64.7161,64.8156,64.7161,64.8156,1107.0
2021-07-22 12:35:00,78.24,78.24,78.24,78.24,100.0,64.8487,64.8487,64.8487,64.8487,100.0
2021-07-22 12:40:00,78.35,78.38,78.25,78.29,1215.0,64.9399,64.9648,64.857,64.8902,1215.0
2021-07-22 12:45:00,78.15,78.27,78.15,78.27,300.0,64.7741,64.8736,64.7741,64.8736,300.0
2021-07-22 12:50:00,78.39,78.4,78.39,78.4,200.0,64.9731,64.9813,64.9731,64.9813,200.0
2021-07-22 12:55:00,78.37,78.37,78.19,78.32,1050.0,64.9565,64.9565,64.8073,64.915,1050.0
2021-07-22 13:00:00,78.35,78.35,78.35,78.35,100.0,64.9399,64.9399,64.9399,64.9399,100.0
2021-07-22 13:05:00,78.4,78.49,78.4,78.49,200.0,64.9813,65.0559,64.9813,65.0559,200.0
2021-07-22 13:10:00,78.6,78.6,78.6,78.6,100.0,65.1471,65.1471,65.1471,65.1471,100.0
2021-07-22 13:15:00,78.73,78.73,78.65,78.66,300.0,65.2549,65.2549,65.1885,65.1968,300.0
2021-07-22 13:20:00,78.39,78.5,78.39,78.5,300.0,64.9731,65.0642,64.9731,65.0642,300.0
2021-07-22 13:25:00,78.5,78.5,78.5,78.5,0.0,65.0642,65.0642,65.0642,65.0642,0.0
2021-07-22 13:30:00,78.51,78.51,78.49,78.51,300.0,65.0725,65.0725,65.0559,65.0725,300.0
2021-07-22 13:35:00,78.51,78.51,78.51,78.51,0.0,65.0725,65.0725,65.0725,65.0725,0.0
2021-07-22 13:40:00,78.4,78.46,78.4,78.46,338.0,64.9813,65.0311,64.9813,65.0311,338.0
2021-07-22 13:45:00,78.42,78.47,78.42,78.47,500.0,64.9979,65.0394,64.9979,65.0394,500.0
2021-07-22 13:50:00,78.5,78.69,78.44,78.69,800.0,65.0642,65.2217,65.0145,65.2217,800.0
2021-07-22 13:55:00,78.64,78.81,78.64,78.81,500.0,65.1803,65.3212,65.1803,65.3212,500.0
2021-07-22 14:00:00,78.75,78.75,78.65,78.65,200.0,65.2714,65.2714,65.1885,65.1885,200.0
2021-07-22 14:05:00,78.67,78.74,78.67,78.71,672.0,65.2051,65.2631,65.2051,65.2383,672.0
2021-07-22 14:10:00,78.74,78.9,78.74,78.9,300.0,65.2631,65.3958,65.2631,65.3958,300.0
2021-07-22 14:15:00,78.93,79.01,78.93,79.01,700.0,65.4206,65.4869,65.4206,65.4869,700.0
2021-07-22 14:20:00,78.98,79.06,78.98,79.06,602.0,65.4621,65.5284,65.4621,65.5284,602.0
2021-07-22 14:25:00,78.9,78.93,78.9,78.91,1400.0,65.3958,65.4206,65.3958,65.404,1400.0
2021-07-22 14:30:00,78.82,78.88,78.82,78.87,1400.0,65.3295,65.3792,65.3295,65.3709,1400.0
2021-07-22 14:35:00,78.81,78.85,78.81,78.85,200.0,65.3212,65.3543,65.3212,65.3543,200.0
2021-07-22 14:40:00,78.59,78.69,78.59,78.69,600.0,65.1388,65.2217,65.1388,65.2217,600.0
2021-07-22 14:45:00,78.6,78.6,78.53,78.55,700.0,65.1471,65.1471,65.0891,65.1057,700.0
2021-07-22 14:50:00,78.51,78.51,78.46,78.5,972.0,65.0725,65.0725,65.0311,65.0642,972.0
2021-07-22 14:55:00,78.43,78.43,78.42,78.42,200.0,65.0062,65.0062,64.9979,64.9979,200.0
2021-07-22 15:00:00,78.62,78.72,78.62,78.71,300.0,65.1637,65.2466,65.1637,65.2383,300.0
2021-07-22 15:05:00,78.72,78.72,78.72,78.72,100.0,65.2466,65.2466,65.2466,65.2466,100.0
2021-07-22 15:10:00,78.71,78.71,78.69,78.69,300.0,65.2383,65.2383,65.2217,65.2217,300.0
2021-07-22 15:15:00,78.65,78.73,78.64,78.73,540.0,65.1885,65.2549,65.1803,65.2549,540.0
2021-07-22 15:20:00,78.88,78.96,78.88,78.96,784.0,65.3792,65.4455,65.3792,65.4455,784.0
2021-07-22 15:25:00,78.84,78.92,78.83,78.92,700.0,65.346,65.4123,65.3377,65.4123,700.0
2021-07-22 15:30:00,78.91,78.91,78.67,78.69,1426.0,65.404,65.404,65.2051,65.2217,1426.0
2021-07-22 15:35:00,78.66,78.74,78.66,78.74,900.0,65.1968,65.2631,65.1968,65.2631,900.0
2021-07-22 15:40:00,78.74,78.74,78.67,78.71,1177.0,65.2631,65.2631,65.2051,65.2383,1177.0
2021-07-22 15:45:00,78.85,78.93,78.84,78.84,1515.0,65.3543,65.4206,65.346,65.346,1515.0
2021-07-22 15:50:00,78.85,78.85,78.71,78.79,3600.0,65.3543,65.3543,65.2383,65.3046,3600.0
2021-07-22 15:55:00,78.78,78.83,78.59,78.59,5934.0,65.2963,65.3377,65.1388,65.1388,5934.0
2021-07-23 09:30:00,79.19,79.19,78.12,78.16,3200.0,65.6361,65.6361,64.7493,64.7824,3200.0
2021-07-23 09:35:00,78.12,78.41,77.96,78.2,3641.0,64.7493,64.9896,64.6166,64.8156,3641.0
2021-07-23 09:40:00,78.37,78.8,78.05,78.8,4070.0,64.9565,65.3129,64.6912,65.3129,4070.0
2021-07-23 09:45:00,78.66,78.66,78.04,78.11,1836.0,65.1968,65.1968,64.683,64.741,1836.0
2021-07-23 09:50:00,77.77,77.77,77.35,77.47,1500.0,64.4592,64.4592,64.1111,64.2105,1500.0
2021-07-23 09:55:00,77.47,77.49,77.25,77.25,478.0,64.2105,64.2271,64.0282,64.0282,478.0
2021-07-23 10:00:00,77.17,77.71,77.11,77.63,1525.0,63.9619,64.4094,63.9121,64.3431,1525.0
2021-07-23 10:05:00,77.43,77.59,77.33,77.5,3403.0,64.1774,64.31,64.0945,64.2354,3403.0
2021-07-23 10:10:00,77.65,77.65,77.31,77.31,940.0,64.3597,64.3597,64.0779,64.0779,940.0
2021-07-23 10:15:00,77.11,77.26,77.08,77.08,900.0,63.9121,64.0365,63.8873,63.8873,900.0
2021-07-23 10:20:00,77.19,77.5,77.08,77.46,2120.0,63.9784,64.2354,63.8873,64.2022,2120.0
2021-07-23 10:25:00,77.54,77.97,77.48,77.97,700.0,64.2685,64.6249,64.2188,64.6249,700.0
2021-07-23 10:30:00,77.9,77.9,77.7,77.85,1600.0,64.5669,64.5669,64.4011,64.5255,1600.0
2021-07-23 10:35:00,78.07,78.08,77.99,77.99,300.0,64.7078,64.7161,64.6415,64.6415,300.0
2021-07-23 10:40:00,78.06,78.52,78.06,78.45,700.0,64.6995,65.0808,64.6995,65.0228,700.0
2021-07-23 10:45:00,78.46,78.46,78.25,78.31,1520.0,65.0311,65.0311,64.857,64.9067,1520.0
2021-07-23 10:50:00,78.5,78.51,78.19,78.19,600.0,65.0642,65.0725,64.8073,64.8073,600.0
2021-07-23 10:55:00,78.35,78.4,78.33,78.35,600.0,64.9399,64.9813,64.9233,64.9399,600.0
2021-07-23 11:00:00,78.01,78.04,77.73,78.02,900.0,64.6581,64.683,64.426,64.6664,900.0
2021-07-23 11:05:00,78.27,78.27,78.25,78.25,621.0,64.8736,64.8736,64.857,64.857,621.0
2021-07-23 11:10:00,78.26,78.26,77.82,77.85,1799.0,64.8653,64.8653,64.5006,64.5255,1799.0
2021-07-23 11:15:00,77.85,77.97,77.7,77.74,900.0,64.5255,64.6249,64.4011,64.4343,900.0
2021-07-23 11:20:00,77.81,77.81,77.61,77.61,882.0,64.4923,64.4923,64.3266,64.3266,882.0
2021-07-23 11:25:00,77.65,77.65,77.61,77.61,400.0,64.3597,64.3597,64.3266,64.3266,400.0
2021-07-23 11:30:00,77.83,77.96,77.83,77.87,400.0,64.5089,64.6166,64.5089,64.5421,400.0
2021-07-23 11:35:00,78.06,78.06,78.06,78.06,100.0,64.6995,64.6995,64.6995,64.6995,100.0
2021-07-23 11:40:00,78.23,78.23,78.16,78.16,200.0,64.8404,64.8404,64.7824,64.7824,200.0
2021-07-23 11:45:00,78.04,78.04,78.01,78.01,200.0,64.683,64.683,64.6581,64.6581,200.0
2021-07-23 11:50:00,77.85,77.85,77.72,77.73,724.0,64.5255,64.5255,64.4177,64.426,724.0
2021-07-23 11:55:00,77.77,77.77,77.6,77.75,900.0,64.4592,64.4592,64.3183,64.4426,900.0
2021-07-23 12:00:00,77.88,77.88,77.78,77.78,300.0,64.5503,64.5503,64.4675,64.4675,300.0
2021-07-23 12:05:00,77.88,78.0,77.88,78.0,935.0,64.5503,64.6498,64.5503,64.6498,935.0
2021-07-23 12:10:00,77.96,78.22,77.96,78.22,926.0,64.6166,64.8321,64.6166,64.8321,926.0
2021-07-23 12:15:00,78.22,78.22,77.86,77.86,2765.0,64.8321,64.8321,64.5338,64.5338,2765.0
2021-07-23 12:20:00,77.89,77.89,77.83,77.88,1312.0,64.5586,64.5586,64.5089,64.5503,1312.0
2021-07-23 12:25:00,77.8,77.92,77.8,77.87,1500.0,64.484,64.5835,64.484,64.5421,1500.0
2021-07-23 12:30:00,77.85,77.85,77.58,77.59,1500.0,64.5255,64.5255,64.3017,64.31,1500.0
2021-07-23 12:35:00,77.58,77.73,77.53,77.73,2236.0,64.3017,64.426,64.2602,64.426,2236.0
2021-07-23 12:40:00,77.79,77.79,77.7,77.7,600.0,64.4757,64.4757,64.4011,64.4011,600.0
2021-07-23 12:45:00,77.72,77.77,77.71,77.74,1500.0,64.4177,64.4592,64.4094,64.4343,1500.0
2021-07-23 12:50:00,77.65,77.67,77.58,77.67,806.0,64.3597,64.3763,64.3017,64.3763,806.0
2021-07-23 12:55:00,77.62,77.74,77.62,77.74,1400.0,64.3348,64.4343,64.3348,64.4343,1400.0
2021-07-23 13:00:00,77.69,77.83,77.57,77.83,898.0,64.3929,64.5089,64.2934,64.5089,898.0
2021-07-23 13:05:00,77.98,78.08,77.98,78.03,1400.0,64.6332,64.7161,64.6332,64.6747,1400.0
2021-07-23 13:10:00,78.07,78.15,78.07,78.12,1700.0,64.7078,64.7741,64.7078,64.7493,1700.0
2021-07-23 13:15:00,77.89,78.03,77.89,78.03,633.0,64.5586,64.6747,64.5586,64.6747,633.0
2021-07-23 13:20:00,78.05,78.05,77.96,77.96,800.0,64.6912,64.6912,64.6166,64.6166,800.0
2021-07-23 13:25:00,78.03,78.03,77.98,77.98,300.0,64.6747,64.6747,64.6332,64.6332,300.0
2021-07-23 13:30:00,77.93,78.16,77.93,78.16,613.0,64.5918,64.7824,64.5918,64.7824,613.0
2021-07-23 13:35:00,78.22,78.22,78.17,78.17,300.0,64.8321,64.8321,64.7907,64.7907,300.0
2021-07-23 13:40:00,78.23,78.29,78.23,78.29,500.0,64.8404,64.8902,64.8404,64.8902,500.0
2021-07-23 13:45:00,78.36,78.81,78.23,78.81,2316.0,64.9482,65.3212,64.8404,65.3212,2316.0
2021-07-23 13:50:00,78.8,78.8,78.61,78.79,2300.0,65.3129,65.3129,65.1554,65.3046,2300.0
2021-07-23 13:55:00,78.72,78.79,78.62,78.62,2750.0,65.2466,65.3046,65.1637,65.1637,2750.0
2021-07-23 14:00:00,78.48,78.48,78.37,78.45,1500.0,65.0476,65.0476,64.9565,65.0228,1500.0
2021-07-23 14:05:00,78.46,78.59,78.41,78.54,1000.0,65.0311,65.1388,64.9896,65.0974,1000.0
2021-07-23 14:10:00,78.64,78.75,78.64,78.65,1000.0,65.1803,65.2714,65.1803,65.1885,1000.0
2021-07-23 14:15:00,78.7,78.72,78.6,78.62,800.0,65.23,65.2466,65.1471,65.1637,800.0
2021-07-23 14:20:00,78.62,78.71,78.57,78.57,976.0,65.1637,65.2383,65.1222,65.1222,976.0
2021-07-23 14:25:00,78.58,78.58,78.46,78.54,1100.0,65.1305,65.1305,65.0311,65.0974,1100.0
2021-07-23 14:30:00,78.56,78.76,78.55,78.58,2455.0,65.114,65.2797,65.1057,65.1305,2455.0
2021-07-23 14:35:00,78.61,78.68,78.6,78.67,900.0,65.1554,65.2134,65.1471,65.2051,900.0
2021-07-23 14:40:00,78.67,78.67,78.56,78.56,700.0,65.2051,65.2051,65.114,65.114,700.0
2021-07-23 14:45:00,78.56,78.61,78.54,78.54,1500.0,65.114,65.1554,65.0974,65.0974,1500.0
2021-07-23 14:50:00,78.53,78.66,78.53,78.56,400.0,65.0891,65.1968,65.0891,65.114,400.0
2021-07-23 14:55:00,78.55,78.55,78.49,78.5,1500.0,65.1057,65.1057,65.0559,65.0642,1500.0
2021-07-23 15:00:00,78.5,78.5,78.34,78.34,1100.0,65.0642,65.0642,64.9316,64.9316,1100.0
2021-07-23 15:05:00,78.32,78.32,78.23,78.27,1000.0,64.915,64.915,64.8404,64.8736,1000.0
2021-07-23 15:10:00,78.34,78.34,78.32,78.34,400.0,64.9316,64.9316,64.915,64.9316,400.0
2021-07-23 15:15:00,78.35,78.4,78.32,78.36,500.0,64.9399,64.9813,64.915,64.9482,500.0
2021-07-23 15:20:00,78.46,78.46,78.4,78.4,700.0,65.0311,65.0311,64.9813,64.9813,700.0
2021-07-23 15:25:00,78.38,78.43,78.33,78.43,1000.0,64.9648,65.0062,64.9233,65.0062,1000.0
2021-07-23 15:30:00,78.46,78.63,78.46,78.63,1400.0,65.0311,65.172,65.0311,65.172,1400.0
2021-07-23 15:35:00,78.61,78.61,78.54,78.58,1800.0,65.1554,65.1554,65.0974,65.1305,1800.0
2021-07-23 15:40:00,78.57,78.57,78.34,78.36,2703.0,65.1222,65.1222,64.9316,64.9482,2703.0
2021-07-23 15:45:00,78.38,78.41,78.33,78.35,700.0,64.9648,64.9896,64.9233,64.9399,700.0
2021-07-23 15:50:00,78.38,78.39,78.35,78.38,1690.0,64.9648,64.9731,64.9399,64.9648,1690.0
2021-07-23 15:55:00,78.36,78.36,78.18,78.18,4021.0,64.9482,64.9482,64.799,64.799,4021.0
2021-07-26 09:30:00,78.2,79.86,78.2,79.76,1500.0,64.8156,66.1915,64.8156,66.1086,1500.0
2021-07-26 09:35:00,79.83,80.0,79.5,79.59,1792.0,66.1666,66.3075,65.8931,65.9677,1792.0
2021-07-26 09:40:00,79.1,79.38,79.02,79.1,1800.0,65.5615,65.7936,65.4952,65.5615,1800.0
2021-07-26 09:45:00,79.19,80.07,79.19,80.0,1900.0,65.6361,66.3655,65.6361,66.3075,1900.0
2021-07-26 09:50:00,79.72,80.55,79.72,80.47,700.0,66.0754,66.7634,66.0754,66.697,700.0
2021-07-26 09:55:00,80.55,80.66,80.22,80.38,1200.0,66.7634,66.8545,66.4898,66.6224,1200.0
2021-07-26 10:00:00,80.32,80.75,80.31,80.63,1300.0,66.5727,66.9291,66.5644,66.8297,1300.0
2021-07-26 10:05:00,80.8,81.31,80.8,81.18,6085.0,66.9706,67.3933,66.9706,67.2855,6085.0
2021-07-26 10:10:00,81.18,81.33,80.76,80.83,4980.0,67.2855,67.4099,66.9374,66.9954,4980.0
2021-07-26 10:15:00,80.83,80.95,80.57,80.68,1127.0,66.9954,67.0949,66.7799,66.8711,1127.0
2021-07-26 10:20:00,80.98,81.13,80.97,81.13,3455.0,67.1198,67.2441,67.1115,67.2441,3455.0
2021-07-26 10:25:00,81.14,81.15,80.95,80.95,700.0,67.2524,67.2607,67.0949,67.0949,700.0
2021-07-26 10:30:00,80.87,80.88,80.25,80.26,1700.0,67.0286,67.0369,66.5147,66.523,1700.0
2021-07-26 10:35:00,80.35,80.38,80.21,80.25,1900.0,66.5976,66.6224,66.4815,66.5147,1900.0
2021-07-26 10:40:00,80.42,80.53,80.2,80.2,1692.0,66.6556,66.7468,66.4733,66.4733,1692.0
2021-07-26 10:45:00,80.22,80.74,80.18,80.58,2600.0,66.4898,66.9208,66.4567,66.7882,2600.0
2021-07-26 10:50:00,80.63,80.63,80.42,80.42,1660.0,66.8297,66.8297,66.6556,66.6556,1660.0
2021-07-26 10:55:00,80.26,80.46,79.93,79.93,4105.0,66.523,66.6888,66.2495,66.2495,4105.0
2021-07-26 11:00:00,80.11,80.12,79.97,80.07,1060.0,66.3987,66.4069,66.2826,66.3655,1060.0
2021-07-26 11:05:00,80.05,80.28,80.05,80.22,2100.0,66.3489,66.5396,66.3489,66.4898,2100.0
2021-07-26 11:10:00,80.23,80.26,80.19,80.23,800.0,66.4981,66.523,66.465,66.4981,800.0
2021-07-26 11:15:00,80.35,80.42,80.32,80.39,500.0,66.5976,66.6556,66.5727,66.6307,500.0
2021-07-26 11:20:00,80.34,80.34,80.11,80.11,400.0,66.5893,66.5893,66.3987,66.3987,400.0
2021-07-26 11:25:00,80.17,80.26,80.13,80.13,500.0,66.4484,66.523,66.4152,66.4152,500.0
2021-07-26 11:30:00,80.29,80.29,79.89,79.89,400.0,66.5479,66.5479,66.2163,66.2163,400.0
2021-07-26 11:35:00,79.88,79.9,79.72,79.74,800.0,66.208,66.2246,66.0754,66.092,800.0
2021-07-26 11:40:00,79.81,79.81,79.78,79.78,200.0,66.15,66.15,66.1251,66.1251,200.0
2021-07-26 11:45:00,79.68,79.89,79.68,79.88,300.0,66.0423,66.2163,66.0423,66.208,300.0
2021-07-26 11:50:00,80.09,80.09,80.09,80.09,100.0,66.3821,66.3821,66.3821,66.3821,100.0
2021-07-26 11:55:00,80.09,80.09,80.09,80.09,0.0,66.3821,66.3821,66.3821,66.3821,0.0
2021-07-26 12:00:00,79.64,79.64,79.47,79.52,1600.0,66.0091,66.0091,65.8682,65.9096,1600.0
2021-07-26 12:05:00,79.48,79.48,79.48,79.48,100.0,65.8765,65.8765,65.8765,65.8765,100.0
2021-07-26 12:10:00,79.12,79.12,79.11,79.11,343.0,65.5781,65.5781,65.5698,65.5698,343.0
2021-07-26 12:15:00,79.11,79.11,79.11,79.11,0.0,65.5698,65.5698,65.5698,65.5698,0.0
2021-07-26 12:20:00,79.34,79.38,79.34,79.36,500.0,65.7605,65.7936,65.7605,65.777,500.0
2021-07-26 12:25:00,79.53,79.53,79.47,79.47,200.0,65.9179,65.9179,65.8682,65.8682,200.0
2021-07-26 12:30:00,79.47,79.47,79.47,79.47,0.0,65.8682,65.8682,65.8682,65.8682,0.0
2021-07-26 12:35:00,79.57,79.57,79.57,79.57,100.0,65.9511,65.9511,65.9511,65.9511,100.0
2021-07-26 12:40:00,79.52,79.52,79.47,79.47,500.0,65.9096,65.9096,65.8682,65.8682,500.0
2021-07-26 12:45:00,79.66,79.66,79.66,79.66,100.0,66.0257,66.0257,66.0257,66.0257,100.0
2021-07-26 12:50:00,79.71,79.71,79.49,79.49,200.0,66.0671,66.0671,65.8848,65.8848,200.0
2021-07-26 12:55:00,79.4,79.4,79.4,79.4,100.0,65.8102,65.8102,65.8102,65.8102,100.0
2021-07-26 13:00:00,79.33,79.44,79.33,79.41,500.0,65.7522,65.8433,65.7522,65.8185,500.0
2021-07-26 13:05:00,79.41,79.41,79.41,79.41,0.0,65.8185,65.8185,65.8185,65.8185,0.0
2021-07-26 13:10:00,79.19,79.21,79.19,79.21,200.0,65.6361,65.6527,65.6361,65.6527,200.0
2021-07-26 13:15:00,79.25,79.27,79.2,79.27,300.0,65.6859,65.7024,65.6444,65.7024,300.0
2021-07-26 13:20:00,79.38,79.5,79.38,79.46,1000.0,65.7936,65.8931,65.7936,65.8599,1000.0
2021-07-26 13:25:00,79.43,79.5,79.43,79.5,200.0,65.835,65.8931,65.835,65.8931,200.0
2021-07-26 13:30:00,79.46,79.47,79.41,79.47,300.0,65.8599,65.8682,65.8185,65.8682,300.0
2021-07-26 13:35:00,79.46,79.46,79.43,79.43,300.0,65.8599,65.8599,65.835,65.835,300.0
2021-07-26 13:40:00,79.47,79.47,79.47,79.47,100.0,65.8682,65.8682,65.8682,65.8682,100.0
2021-07-26 13:45:00,79.27,79.27,79.23,79.23,200.0,65.7024,65.7024,65.6693,65.6693,200.0
2021-07-26 13:50:00,79.2,79.2,79.19,79.19,200.0,65.6444,65.6444,65.6361,65.6361,200.0
2021-07-26 13:55:00,79.34,79.58,79.34,79.58,842.0,65.7605,65.9594,65.7605,65.9594,842.0
2021-07-26 14:00:00,79.54,79.56,79.45,79.45,400.0,65.9262,65.9428,65.8516,65.8516,400.0
2021-07-26 14:05:00,79.41,79.41,79.41,79.41,100.0,65.8185,65.8185,65.8185,65.8185,100.0
2021-07-26 14:10:00,79.43,79.43,79.3,79.3,892.0,65.835,65.835,65.7273,65.7273,892.0
2021-07-26 14:15:00,79.31,79.54,79.29,79.51,1800.0,65.7356,65.9262,65.719,65.9014,1800.0
2021-07-26 14:20:00,79.56,79.73,79.56,79.73,300.0,65.9428,66.0837,65.9428,66.0837,300.0
2021-07-26 14:25:00,79.71,79.72,79.49,79.72,700.0,66.0671,66.0754,65.8848,66.0754,700.0
2021-07-26 14:30:00,79.76,79.76,79.55,79.55,2307.0,66.1086,66.1086,65.9345,65.9345,2307.0
2021-07-26 14:35:00,79.67,79.67,79.67,79.67,100.0,66.034,66.034,66.034,66.034,100.0
2021-07-26 14:40:00,79.67,79.73,79.67,79.73,400.0,66.034,66.0837,66.034,66.0837,400.0
2021-07-26 14:45:00,79.73,79.73,79.73,79.73,0.0,66.0837,66.0837,66.0837,66.0837,0.0
2021-07-26 14:50:00,79.73,79.73,79.73,79.73,0.0,66.0837,66.0837,66.0837,66.0837,0.0
2021-07-26 14:55:00,79.62,79.62,79.45,79.45,614.0,65.9925,65.9925,65.8516,65.8516,614.0
2021-07-26 15:00:00,79.55,79.55,79.47,79.52,500.0,65.9345,65.9345,65.8682,65.9096,500.0
2021-07-26 15:05:00,79.57,79.6,79.57,79.58,500.0,65.9511,65.976,65.9511,65.9594,500.0
2021-07-26 15:10:00,79.62,79.65,79.59,79.59,701.0,65.9925,66.0174,65.9677,65.9677,701.0
2021-07-26 15:15:00,79.62,79.69,79.62,79.62,600.0,65.9925,66.0505,65.9925,65.9925,600.0
2021-07-26 15:20:00,79.68,79.71,79.68,79.71,456.0,66.0423,66.0671,66.0423,66.0671,456.0
2021-07-26 15:25:00,79.71,79.73,79.7,79.7,362.0,66.0671,66.0837,66.0588,66.0588,362.0
2021-07-26 15:30:00,79.66,79.67,79.61,79.66,900.0,66.0257,66.034,65.9842,66.0257,900.0
2021-07-26 15:35:00,79.67,79.74,79.65,79.65,838.0,66.034,66.092,66.0174,66.0174,838.0
2021-07-26 15:40:00,79.8,79.83,79.79,79.83,800.0,66.1417,66.1666,66.1334,66.1666,800.0
2021-07-26 15:45:00,79.89,79.92,79.83,79.87,1049.0,66.2163,66.2412,66.1666,66.1997,1049.0
2021-07-26 15:50:00,79.89,80.14,79.88,80.13,5457.0,66.2163,66.4235,66.208,66.4152,5457.0
2021-07-26 15:55:00,80.22,80.3,80.05,80.25,7116.0,66.4898,66.5561,66.3489,66.5147,7116.0
2021-07-27 09:30:00,79.02,79.02,78.16,78.76,1700.0,65.4952,65.4952,64.7824,65.2797,1700.0
2021-07-27 09:35:00,79.05,79.09,78.45,78.45,1699.0,65.5201,65.5532,65.0228,65.0228,1699.0
2021-07-27 09:40:00,78.6,79.1,78.5,79.0,6179.0,65.1471,65.5615,65.0642,65.4786,6179.0
2021-07-27 09:45:00,79.37,79.37,79.37,79.37,100.0,65.7853,65.7853,65.7853,65.7853,100.0
2021-07-27 09:50:00,79.24,79.31,79.0,79.0,300.0,65.6776,65.7356,65.4786,65.4786,300.0
2021-07-27 09:55:00,78.78,78.8,78.01,78.33,2860.0,65.2963,65.3129,64.6581,64.9233,2860.0
2021-07-27 10:00:00,78.33,78.33,78.19,78.19,264.0,64.9233,64.9233,64.8073,64.8073,264.0
2021-07-27 10:05:00,78.31,78.56,78.25,78.47,955.0,64.9067,65.114,64.857,65.0394,955.0
2021-07-27 10:10:00,78.43,78.47,77.75,78.13,3198.0,65.0062,65.0394,64.4426,64.7576,3198.0
2021-07-27 10:15:00,78.05,78.6,78.05,78.6,468.0,64.6912,65.1471,64.6912,65.1471,468.0
2021-07-27 10:20:00,78.95,79.22,78.95,79.22,1200.0,65.4372,65.661,65.4372,65.661,1200.0
2021-07-27 10:25:00,79.15,79.49,79.0,79.49,1065.0,65.603,65.8848,65.4786,65.8848,1065.0
2021-07-27 10:30:00,79.28,79.4,79.21,79.21,758.0,65.7107,65.8102,65.6527,65.6527,758.0
2021-07-27 10:35:00,79.1,79.19,79.04,79.07,1235.0,65.5615,65.6361,65.5118,65.5367,1235.0
2021-07-27 10:40:00,79.1,79.1,78.85,78.93,600.0,65.5615,65.5615,65.3543,65.4206,600.0
2021-07-27 10:45:00,78.85,78.99,78.83,78.83,400.0,65.3543,65.4704,65.3377,65.3377,400.0
2021-07-27 10:50:00,78.82,78.9,78.81,78.9,600.0,65.3295,65.3958,65.3212,65.3958,600.0
2021-07-27 10:55:00,79.02,79.45,79.02,79.45,300.0,65.4952,65.8516,65.4952,65.8516,300.0
2021-07-27 11:00:00,79.48,79.48,79.36,79.36,600.0,65.8765,65.8765,65.777,65.777,600.0
2021-07-27 11:05:00,79.52,79.64,79.41,79.41,1325.0,65.9096,66.0091,65.8185,65.8185,1325.0
2021-07-27 11:10:00,79.5,79.57,79.5,79.53,500.0,65.8931,65.9511,65.8931,65.9179,500.0
2021-07-27 11:15:00,79.52,79.52,79.21,79.21,600.0,65.9096,65.9096,65.6527,65.6527,600.0
2021-07-27 11:20:00,79.16,79.16,78.93,78.93,500.0,65.6113,65.6113,65.4206,65.4206,500.0
2021-07-27 11:25:00,78.92,79.06,78.92,79.06,400.0,65.4123,65.5284,65.4123,65.5284,400.0
2021-07-27 11:30:00,78.94,78.94,78.57,78.91,800.0,65.4289,65.4289,65.1222,65.404,800.0
2021-07-27 11:35:00,78.75,78.93,78.47,78.47,800.0,65.2714,65.4206,65.0394,65.0394,800.0
2021-07-27 11:40:00,78.47,78.47,78.47,78.47,0.0,65.0394,65.0394,65.0394,65.0394,0.0
2021-07-27 11:45:00,78.73,78.73,78.68,78.68,300.0,65.2549,65.2549,65.2134,65.2134,300.0
2021-07-27 11:50:00,78.81,79.0,78.81,78.86,2550.0,65.3212,65.4786,65.3212,65.3626,2550.0
2021-07-27 11:55:00,79.0,79.0,78.99,78.99,273.0,65.4786,65.4786,65.4704,65.4704,273.0
2021-07-27 12:00:00,78.91,78.91,78.67,78.68,1758.0,65.404,65.404,65.2051,65.2134,1758.0
2021-07-27 12:05:00,78.95,78.95,78.95,78.95,100.0,65.4372,65.4372,65.4372,65.4372,100.0
2021-07-27 12:10:00,78.48,78.48,78.48,78.48,100.0,65.0476,65.0476,65.0476,65.0476,100.0
2021-07-27 12:15:00,78.58,78.58,78.45,78.47,364.0,65.1305,65.1305,65.0228,65.0394,364.0
2021-07-27 12:20:00,78.49,78.55,78.49,78.55,300.0,65.0559,65.1057,65.0559,65.1057,300.0
2021-07-27 12:25:00,78.48,78.5,78.46,78.49,400.0,65.0476,65.0642,65.0311,65.0559,400.0
2021-07-27 12:30:00,78.4,78.41,78.33,78.33,430.0,64.9813,64.9896,64.9233,64.9233,430.0
2021-07-27 12:35:00,78.02,78.02,78.0,78.02,705.0,64.6664,64.6664,64.6498,64.6664,705.0
2021-07-27 12:40:00,77.91,77.91,77.84,77.84,200.0,64.5752,64.5752,64.5172,64.5172,200.0
2021-07-27 12:45:00,77.91,78.04,77.91,78.04,572.0,64.5752,64.683,64.5752,64.683,572.0
2021-07-27 12:50:00,77.77,77.79,77.77,77.79,200.0,64.4592,64.4757,64.4592,64.4757,200.0
2021-07-27 12:55:00,77.74,77.74,77.74,77.74,100.0,64.4343,64.4343,64.4343,64.4343,100.0
2021-07-27 13:00:00,78.0,78.05,77.93,77.97,1044.0,64.6498,64.6912,64.5918,64.6249,1044.0
2021-07-27 13:05:00,78.07,78.07,78.07,78.07,200.0,64.7078,64.7078,64.7078,64.7078,200.0
2021-07-27 13:10:00,78.24,78.33,78.15,78.29,600.0,64.8487,64.9233,64.7741,64.8902,600.0
2021-07-27 13:15:00,78.32,78.32,78.23,78.28,300.0,64.915,64.915,64.8404,64.8819,300.0
2021-07-27 13:20:00,78.41,78.56,78.4,78.4,853.0,64.9896,65.114,64.9813,64.9813,853.0
2021-07-27 13:25:00,78.41,78.41,78.32,78.38,800.0,64.9896,64.9896,64.915,64.9648,800.0
2021-07-27 13:30:00,78.38,78.38,78.25,78.25,400.0,64.9648,64.9648,64.857,64.857,400.0
2021-07-27 13:35:00,78.48,78.48,78.35,78.35,700.0,65.0476,65.0476,64.9399,64.9399,700.0
2021-07-27 13:40:00,78.29,78.49,78.23,78.46,1100.0,64.8902,65.0559,64.8404,65.0311,1100.0
2021-07-27 13:45:00,78.46,78.46,78.41,78.46,736.0,65.0311,65.0311,64.9896,65.0311,736.0
2021-07-27 13:50:00,78.46,78.46,78.42,78.45,400.0,65.0311,65.0311,64.9979,65.0228,400.0
2021-07-27 13:55:00,78.43,78.43,78.36,78.36,300.0,65.0062,65.0062,64.9482,64.9482,300.0
2021-07-27 14:00:00,78.36,78.37,78.17,78.25,700.0,64.9482,64.9565,64.7907,64.857,700.0
2021-07-27 14:05:00,78.41,78.41,78.41,78.41,100.0,64.9896,64.9896,64.9896,64.9896,100.0
2021-07-27 14:10:00,78.45,78.45,78.38,78.38,300.0,65.0228,65.0228,64.9648,64.9648,300.0
2021-07-27 14:15:00,78.5,78.5,78.5,78.5,100.0,65.0642,65.0642,65.0642,65.0642,100.0
2021-07-27 14:20:00,78.79,78.79,78.42,78.48,5417.0,65.3046,65.3046,64.9979,65.0476,5417.0
2021-07-27 14:25:00,78.29,78.34,78.29,78.34,200.0,64.8902,64.9316,64.8902,64.9316,200.0
2021-07-27 14:30:00,78.39,78.4,78.36,78.4,1431.0,64.9731,64.9813,64.9482,64.9813,1431.0
2021-07-27 14:35:00,78.46,78.46,78.4,78.4,542.0,65.0311,65.0311,64.9813,64.9813,542.0
2021-07-27 14:40:00,78.34,78.34,78.01,78.26,3652.0,64.9316,64.9316,64.6581,64.8653,3652.0
2021-07-27 14:45:00,78.43,78.43,78.39,78.43,517.0,65.0062,65.0062,64.9731,65.0062,517.0
2021-07-27 14:50:00,78.45,78.45,78.38,78.39,873.0,65.0228,65.0228,64.9648,64.9731,873.0
2021-07-27 14:55:00,78.47,78.53,78.47,78.5,460.0,65.0394,65.0891,65.0394,65.0642,460.0
2021-07-27 15:00:00,78.77,78.77,78.72,78.72,359.0,65.288,65.288,65.2466,65.2466,359.0
2021-07-27 15:05:00,78.91,78.91,78.82,78.82,1049.0,65.404,65.404,65.3295,65.3295,1049.0
2021-07-27 15:10:00,78.76,78.76,78.71,78.72,687.0,65.2797,65.2797,65.2383,65.2466,687.0
2021-07-27 15:15:00,78.69,78.69,78.59,78.59,1006.0,65.2217,65.2217,65.1388,65.1388,1006.0
2021-07-27 15:20:00,78.52,78.56,78.49,78.52,800.0,65.0808,65.114,65.0559,65.0808,800.0
2021-07-27 15:25:00,78.62,78.62,78.59,78.59,600.0,65.1637,65.1637,65.1388,65.1388,600.0
2021-07-27 15:30:00,78.55,78.57,78.45,78.47,1300.0,65.1057,65.1222,65.0228,65.0394,1300.0
2021-07-27 15:35:00,78.43,78.43,78.33,78.36,900.0,65.0062,65.0062,64.9233,64.9482,900.0
2021-07-27 15:40:00,78.43,78.51,78.4,78.49,400.0,65.0062,65.0725,64.9813,65.0559,400.0
2021-07-27 15:45:00,78.45,78.45,78.2,78.27,2401.0,65.0228,65.0228,64.8156,64.8736,2401.0
2021-07-27 15:50:00,78.3,78.39,78.3,78.34,5674.0,64.8985,64.9731,64.8985,64.9316,5674.0
2021-07-27 15:55:00,78.33,78.65,78.3,78.5,3702.0,64.9233,65.1885,64.8985,65.0642,3702.0
2021-07-28 09:30:00,79.26,79.48,78.75,79.48,40731.0,65.6941,65.8765,65.2714,65.8765,40731.0
2021-07-28 09:35:00,78.96,79.17,78.96,79.17,600.0,65.4455,65.6195,65.4455,65.6195,600.0
2021-07-28 09:40:00,79.07,79.11,78.99,79.0,2031.0,65.5367,65.5698,65.4704,65.4786,2031.0
2021-07-28 09:45:00,79.21,79.27,79.2,79.25,700.0,65.6527,65.7024,65.6444,65.6859,700.0
2021-07-28 09:50:00,79.31,79.35,78.85,78.85,1300.0,65.7356,65.7687,65.3543,65.3543,1300.0
2021-07-28 09:55:00,78.88,78.93,78.88,78.89,448.0,65.3792,65.4206,65.3792,65.3875,448.0
2021-07-28 10:00:00,78.81,78.81,78.66,78.75,400.0,65.3212,65.3212,65.1968,65.2714,400.0
2021-07-28 10:05:00,79.27,79.65,79.27,79.31,920.0,65.7024,66.0174,65.7024,65.7356,920.0
2021-07-28 10:10:00,79.16,79.16,79.16,79.16,100.0,65.6113,65.6113,65.6113,65.6113,100.0
2021-07-28 10:15:00,79.08,79.13,78.73,78.73,2066.0,65.545,65.5864,65.2549,65.2549,2066.0
2021-07-28 10:20:00,78.74,78.97,78.74,78.97,500.0,65.2631,65.4538,65.2631,65.4538,500.0
2021-07-28 10:25:00,78.87,78.87,78.43,78.43,460.0,65.3709,65.3709,65.0062,65.0062,460.0
2021-07-28 10:30:00,78.52,78.52,78.31,78.31,752.0,65.0808,65.0808,64.9067,64.9067,752.0
2021-07-28 10:35:00,78.71,78.71,78.57,78.62,300.0,65.2383,65.2383,65.1222,65.1637,300.0
2021-07-28 10:40:00,78.27,78.27,78.24,78.24,200.0,64.8736,64.8736,64.8487,64.8487,200.0
2021-07-28 10:45:00,78.65,78.65,78.53,78.53,1289.0,65.1885,65.1885,65.0891,65.0891,1289.0
2021-07-28 10:50:00,78.56,78.56,78.56,78.56,121.0,65.114,65.114,65.114,65.114,121.0
2021-07-28 10:55:00,78.51,78.51,78.15,78.15,600.0,65.0725,65.0725,64.7741,64.7741,600.0
2021-07-28 11:00:00,78.3,78.3,78.17,78.17,700.0,64.8985,64.8985,64.7907,64.7907,700.0
2021-07-28 11:05:00,78.3,78.3,78.09,78.13,700.0,64.8985,64.8985,64.7244,64.7576,700.0
2021-07-28 11:10:00,78.07,78.28,78.03,78.27,600.0,64.7078,64.8819,64.6747,64.8736,600.0
2021-07-28 11:15:00,78.17,78.42,78.08,78.42,800.0,64.7907,64.9979,64.7161,64.9979,800.0
2021-07-28 11:20:00,78.52,78.68,78.52,78.62,1000.0,65.0808,65.2134,65.0808,65.1637,1000.0
2021-07-28 11:25:00,78.62,78.65,78.51,78.51,2098.0,65.1637,65.1885,65.0725,65.0725,2098.0
2021-07-28 11:30:00,78.57,78.74,78.54,78.64,5439.0,65.1222,65.2631,65.0974,65.1803,5439.0
2021-07-28 11:35:00,78.53,78.59,78.5,78.59,2600.0,65.0891,65.1388,65.0642,65.1388,2600.0
2021-07-28 11:40:00,78.59,78.59,78.52,78.52,1000.0,65.1388,65.1388,65.0808,65.0808,1000.0
2021-07-28 11:45:00,78.53,78.62,78.5,78.58,5040.0,65.0891,65.1637,65.0642,65.1305,5040.0
2021-07-28 11:50:00,78.58,78.87,78.58,78.77,6200.0,65.1305,65.3709,65.1305,65.288,6200.0
2021-07-28 11:55:00,78.8,78.8,78.7,78.73,1300.0,65.3129,65.3129,65.23,65.2549,1300.0
2021-07-28 12:00:00,78.66,78.7,78.61,78.62,1100.0,65.1968,65.23,65.1554,65.1637,1100.0
2021-07-28 12:05:00,78.72,78.76,78.65,78.65,1000.0,65.2466,65.2797,65.1885,65.1885,1000.0
2021-07-28 12:10:00,78.71,78.77,78.64,78.75,1950.0,65.2383,65.288,65.1803,65.2714,1950.0
2021-07-28 12:15:00,78.69,79.1,78.69,79.1,2723.0,65.2217,65.5615,65.2217,65.5615,2723.0
2021-07-28 12:20:00,79.25,79.42,79.25,79.33,41096.0,65.6859,65.8268,65.6859,65.7522,41096.0
2021-07-28 12:25:00,79.2,79.2,78.99,78.99,773.0,65.6444,65.6444,65.4704,65.4704,773.0
2021-07-28 12:30:00,78.99,78.99,78.99,78.99,0.0,65.4704,65.4704,65.4704,65.4704,0.0
2021-07-28 12:35:00,79.07,79.09,79.07,79.09,400.0,65.5367,65.5532,65.5367,65.5532,400.0
2021-07-28 12:40:00,79.09,79.09,79.07,79.07,200.0,65.5532,65.5532,65.5367,65.5367,200.0
2021-07-28 12:45:00,79.11,79.11,79.08,79.08,200.0,65.5698,65.5698,65.545,65.545,200.0
2021-07-28 12:50:00,79.15,79.18,79.1,79.1,998.0,65.603,65.6278,65.5615,65.5615,998.0
2021-07-28 12:55:00,79.27,79.27,79.1,79.14,2600.0,65.7024,65.7024,65.5615,65.5947,2600.0
2021-07-28 13:00:00,79.19,79.3,79.15,79.15,7428.0,65.6361,65.7273,65.603,65.603,7428.0
2021-07-28 13:05:00,79.17,79.17,79.03,79.03,700.0,65.6195,65.6195,65.5035,65.5035,700.0
2021-07-28 13:10:00,79.1,79.1,79.05,79.05,1900.0,65.5615,65.5615,65.5201,65.5201,1900.0
2021-07-28 13:15:00,79.19,79.23,79.15,79.18,558.0,65.6361,65.6693,65.603,65.6278,558.0
2021-07-28 13:20:00,79.2,79.2,79.15,79.17,575.0,65.6444,65.6444,65.603,65.6195,575.0
2021-07-28 13:25:00,79.19,79.2,79.13,79.2,603.0,65.6361,65.6444,65.5864,65.6444,603.0
2021-07-28 13:30:00,79.24,79.24,79.17,79.19,874.0,65.6776,65.6776,65.6195,65.6361,874.0
2021-07-28 13:35:00,79.25,79.25,79.16,79.16,829.0,65.6859,65.6859,65.6113,65.6113,829.0
2021-07-28 13:40:00,79.12,79.2,79.12,79.2,700.0,65.5781,65.6444,65.5781,65.6444,700.0
2021-07-28 13:45:00,79.2,79.2,79.0,79.05,31589.0,65.6444,65.6444,65.4786,65.5201,31589.0
2021-07-28 13:50:00,79.02,79.04,78.95,79.0,1000.0,65.4952,65.5118,65.4372,65.4786,1000.0
2021-07-28 13:55:00,79.06,79.06,78.93,79.0,900.0,65.5284,65.5284,65.4206,65.4786,900.0
2021-07-28 14:00:00,79.06,79.37,79.06,79.27,8192.0,65.5284,65.7853,65.5284,65.7024,8192.0
2021-07-28 14:05:00,79.21,79.21,79.11,79.21,600.0,65.6527,65.6527,65.5698,65.6527,600.0
2021-07-28 14:10:00,79.18,79.2,79.13,79.13,781.0,65.6278,65.6444,65.5864,65.5864,781.0
2021-07-28 14:15:00,79.22,79.22,79.12,79.12,600.0,65.661,65.661,65.5781,65.5781,600.0
2021-07-28 14:20:00,79.19,79.19,79.14,79.14,500.0,65.6361,65.6361,65.5947,65.5947,500.0
2021-07-28 14:25:00,79.1,79.2,79.1,79.19,1100.0,65.5615,65.6444,65.5615,65.6361,1100.0
2021-07-28 14:30:00,79.2,79.49,79.15,79.49,17799.0,65.6444,65.8848,65.603,65.8848,17799.0
2021-07-28 14:35:00,79.47,79.47,79.21,79.42,2248.0,65.8682,65.8682,65.6527,65.8268,2248.0
2021-07-28 14:40:00,79.44,79.44,79.3,79.35,7204.0,65.8433,65.8433,65.7273,65.7687,7204.0
2021-07-28 14:45:00,79.35,80.0,79.35,79.99,12373.0,65.7687,66.3075,65.7687,66.2992,12373.0
2021-07-28 14:50:00,80.03,80.26,80.03,80.13,1524.0,66.3324,66.523,66.3324,66.4152,1524.0
2021-07-28 14:55:00,80.16,80.16,80.1,80.1,300.0,66.4401,66.4401,66.3904,66.3904,300.0
2021-07-28 15:00:00,80.27,80.54,80.27,80.53,700.0,66.5313,66.7551,66.5313,66.7468,700.0
2021-07-28 15:05:00,80.57,80.63,80.15,80.15,1849.0,66.7799,66.8297,66.4318,66.4318,1849.0
2021-07-28 15:10:00,80.09,80.09,79.9,79.99,3100.0,66.3821,66.3821,66.2246,66.2992,3100.0
2021-07-28 15:15:00,80.01,80.01,79.82,79.95,1677.0,66.3158,66.3158,66.1583,66.266,1677.0
2021-07-28 15:20:00,79.98,80.03,79.87,80.03,2464.0,66.2909,66.3324,66.1997,66.3324,2464.0
2021-07-28 15:25:00,79.96,80.01,79.94,79.96,900.0,66.2743,66.3158,66.2578,66.2743,900.0
2021-07-28 15:30:00,80.03,80.04,79.91,79.93,2161.0,66.3324,66.3406,66.2329,66.2495,2161.0
2021-07-28 15:35:00,80.0,80.0,79.77,79.78,1921.0,66.3075,66.3075,66.1169,66.1251,1921.0
2021-07-28 15:40:00,79.78,79.78,79.45,79.51,2893.0,66.1251,66.1251,65.8516,65.9014,2893.0
2021-07-28 15:45:00,79.46,79.51,79.41,79.46,1901.0,65.8599,65.9014,65.8185,65.8599,1901.0
2021-07-28 15:50:00,79.5,80.02,79.5,79.96,5605.0,65.8931,66.3241,65.8931,66.2743,5605.0
2021-07-28 15:55:00,79.98,79.98,79.63,79.63,3843.0,66.2909,66.2909,66.0008,66.0008,3843.0
2021-07-29 09:30:00,80.66,80.68,79.94,79.94,2494.0,66.8545,66.8711,66.2578,66.2578,2494.0
2021-07-29 09:35:00,79.86,79.96,79.63,79.89,8099.0,66.1915,66.2743,66.0008,66.2163,8099.0
2021-07-29 09:40:00,79.9,80.04,79.71,79.71,1872.0,66.2246,66.3406,66.0671,66.0671,1872.0
2021-07-29 09:45:00,79.66,79.66,79.52,79.64,300.0,66.0257,66.0257,65.9096,66.0091,300.0
2021-07-29 09:50:00,79.64,79.64,79.64,79.64,0.0,66.0091,66.0091,66.0091,66.0091,0.0
2021-07-29 09:55:00,79.32,79.37,79.26,79.26,500.0,65.7439,65.7853,65.6941,65.6941,500.0
2021-07-29 10:00:00,79.21,79.28,79.03,79.19,1000.0,65.6527,65.7107,65.5035,65.6361,1000.0
2021-07-29 10:05:00,79.03,79.06,78.75,79.06,2971.0,65.5035,65.5284,65.2714,65.5284,2971.0
2021-07-29 10:10:00,79.0,79.06,78.89,79.05,1200.0,65.4786,65.5284,65.3875,65.5201,1200.0
2021-07-29 10:15:00,79.44,79.98,79.44,79.84,900.0,65.8433,66.2909,65.8433,66.1749,900.0
2021-07-29 10:20:00,79.71,79.71,79.7,79.7,200.0,66.0671,66.0671,66.0588,66.0588,200.0
2021-07-29 10:25:00,79.58,79.58,79.33,79.33,400.0,65.9594,65.9594,65.7522,65.7522,400.0
2021-07-29 10:30:00,79.16,79.17,79.16,79.17,200.0,65.6113,65.6195,65.6113,65.6195,200.0
2021-07-29 10:35:00,79.13,79.35,79.1,79.15,900.0,65.5864,65.7687,65.5615,65.603,900.0
2021-07-29 10:40:00,79.02,79.12,79.02,79.12,561.0,65.4952,65.5781,65.4952,65.5781,561.0
2021-07-29 10:45:00,79.11,79.11,79.11,79.11,100.0,65.5698,65.5698,65.5698,65.5698,100.0
2021-07-29 10:50:00,79.01,79.34,79.01,79.2,2500.0,65.4869,65.7605,65.4869,65.6444,2500.0
2021-07-29 10:55:00,79.08,79.19,79.01,79.13,1000.0,65.545,65.6361,65.4869,65.5864,1000.0
2021-07-29 11:00:00,79.18,79.39,79.18,79.39,700.0,65.6278,65.8019,65.6278,65.8019,700.0
2021-07-29 11:05:00,79.45,79.59,79.45,79.59,900.0,65.8516,65.9677,65.8516,65.9677,900.0
2021-07-29 11:10:00,79.58,79.9,79.58,79.79,850.0,65.9594,66.2246,65.9594,66.1334,850.0
2021-07-29 11:15:00,79.82,79.82,79.62,79.76,800.0,66.1583,66.1583,65.9925,66.1086,800.0
2021-07-29 11:20:00,79.91,80.0,79.89,79.95,1661.0,66.2329,66.3075,66.2163,66.266,1661.0
2021-07-29 11:25:00,79.89,79.89,79.7,79.7,900.0,66.2163,66.2163,66.0588,66.0588,900.0
2021-07-29 11:30:00,79.7,79.7,79.7,79.7,0.0,66.0588,66.0588,66.0588,66.0588,0.0
2021-07-29 11:35:00,79.98,80.0,79.98,80.0,286.0,66.2909,66.3075,66.2909,66.3075,286.0
2021-07-29 11:40:00,79.9,79.9,79.9,79.9,100.0,66.2246,66.2246,66.2246,66.2246,100.0
2021-07-29 11:45:00,79.9,79.9,79.9,79.9,0.0,66.2246,66.2246,66.2246,66.2246,0.0
2021-07-29 11:50:00,80.01,80.01,79.83,79.91,300.0,66.3158,66.3158,66.1666,66.2329,300.0
2021-07-29 11:55:00,79.8,79.83,79.71,79.71,350.0,66.1417,66.1666,66.0671,66.0671,350.0
2021-07-29 12:00:00,79.71,79.72,79.57,79.58,1300.0,66.0671,66.0754,65.9511,65.9594,1300.0
2021-07-29 12:05:00,79.58,79.58,79.58,79.58,100.0,65.9594,65.9594,65.9594,65.9594,100.0
2021-07-29 12:10:00,79.56,79.56,79.52,79.52,300.0,65.9428,65.9428,65.9096,65.9096,300.0
2021-07-29 12:15:00,79.61,79.75,79.61,79.75,400.0,65.9842,66.1003,65.9842,66.1003,400.0
2021-07-29 12:20:00,79.85,79.88,79.66,79.68,1000.0,66.1832,66.208,66.0257,66.0423,1000.0
2021-07-29 12:25:00,79.65,79.75,79.65,79.72,300.0,66.0174,66.1003,66.0174,66.0754,300.0
2021-07-29 12:30:00,79.82,79.82,79.69,79.69,300.0,66.1583,66.1583,66.0505,66.0505,300.0
2021-07-29 12:35:00,79.79,79.79,79.79,79.79,100.0,66.1334,66.1334,66.1334,66.1334,100.0
2021-07-29 12:40:00,79.7,79.82,79.7,79.8,500.0,66.0588,66.1583,66.0588,66.1417,500.0
2021-07-29 12:45:00,79.8,79.8,79.8,79.8,0.0,66.1417,66.1417,66.1417,66.1417,0.0
2021-07-29 12:50:00,79.63,79.63,79.63,79.63,100.0,66.0008,66.0008,66.0008,66.0008,100.0
2021-07-29 12:55:00,79.73,79.85,79.73,79.84,500.0,66.0837,66.1832,66.0837,66.1749,500.0
2021-07-29 13:00:00,79.92,79.93,79.86,79.86,1178.0,66.2412,66.2495,66.1915,66.1915,1178.0
2021-07-29 13:05:00,79.91,79.97,79.8,79.8,6099.0,66.2329,66.2826,66.1417,66.1417,6099.0
2021-07-29 13:10:00,79.85,79.87,79.85,79.86,327.0,66.1832,66.1997,66.1832,66.1915,327.0
2021-07-29 13:15:00,79.86,79.86,79.81,79.84,500.0,66.1915,66.1915,66.15,66.1749,500.0
2021-07-29 13:20:00,79.78,79.78,79.58,79.73,1162.0,66.1251,66.1251,65.9594,66.0837,1162.0
2021-07-29 13:25:00,79.74,79.74,79.74,79.74,100.0,66.092,66.092,66.092,66.092,100.0
2021-07-29 13:30:00,79.72,79.72,79.67,79.68,700.0,66.0754,66.0754,66.034,66.0423,700.0
2021-07-29 13:35:00,79.45,79.47,79.33,79.33,1100.0,65.8516,65.8682,65.7522,65.7522,1100.0
2021-07-29 13:40:00,79.4,79.4,79.27,79.27,700.0,65.8102,65.8102,65.7024,65.7024,700.0
2021-07-29 13:45:00,79.3,79.45,79.3,79.45,900.0,65.7273,65.8516,65.7273,65.8516,900.0
2021-07-29 13:50:00,79.44,79.57,79.44,79.54,1290.0,65.8433,65.9511,65.8433,65.9262,1290.0
2021-07-29 13:55:00,79.44,79.44,79.15,79.28,700.0,65.8433,65.8433,65.603,65.7107,700.0
2021-07-29 14:00:00,79.22,79.22,79.04,79.04,800.0,65.661,65.661,65.5118,65.5118,800.0
2021-07-29 14:05:00,79.0,79.19,79.0,79.19,700.0,65.4786,65.6361,65.4786,65.6361,700.0
2021-07-29 14:10:00,79.15,79.18,79.07,79.12,800.0,65.603,65.6278,65.5367,65.5781,800.0
2021-07-29 14:15:00,79.17,79.22,79.09,79.11,1700.0,65.6195,65.661,65.5532,65.5698,1700.0
2021-07-29 14:20:00,79.27,79.34,79.24,79.34,1000.0,65.7024,65.7605,65.6776,65.7605,1000.0
2021-07-29 14:25:00,79.42,79.43,79.34,79.34,800.0,65.8268,65.835,65.7605,65.7605,800.0
2021-07-29 14:30:00,79.57,79.59,79.54,79.54,400.0,65.9511,65.9677,65.9262,65.9262,400.0
2021-07-29 14:35:00,79.58,79.58,79.51,79.51,300.0,65.9594,65.9594,65.9014,65.9014,300.0
2021-07-29 14:40:00,79.37,79.47,79.37,79.47,200.0,65.7853,65.8682,65.7853,65.8682,200.0
2021-07-29 14:45:00,79.42,79.45,79.37,79.45,400.0,65.8268,65.8516,65.7853,65.8516,400.0
2021-07-29 14:50:00,79.54,79.54,79.53,79.53,300.0,65.9262,65.9262,65.9179,65.9179,300.0
2021-07-29 14:55:00,79.45,79.45,79.45,79.45,100.0,65.8516,65.8516,65.8516,65.8516,100.0
2021-07-29 15:00:00,79.51,79.51,79.3,79.3,600.0,65.9014,65.9014,65.7273,65.7273,600.0
2021-07-29 15:05:00,79.35,79.35,79.18,79.25,1746.0,65.7687,65.7687,65.6278,65.6859,1746.0
2021-07-29 15:10:00,79.21,79.44,79.2,79.44,1000.0,65.6527,65.8433,65.6444,65.8433,1000.0
2021-07-29 15:15:00,79.43,79.44,79.39,79.42,732.0,65.835,65.8433,65.8019,65.8268,732.0
2021-07-29 15:20:00,79.41,79.52,79.38,79.48,2100.0,65.8185,65.9096,65.7936,65.8765,2100.0
2021-07-29 15:25:00,79.55,79.58,79.46,79.46,1700.0,65.9345,65.9594,65.8599,65.8599,1700.0
2021-07-29 15:30:00,79.56,79.58,79.52,79.58,500.0,65.9428,65.9594,65.9096,65.9594,500.0
2021-07-29 15:35:00,79.54,79.68,79.51,79.63,1000.0,65.9262,66.0423,65.9014,66.0008,1000.0
2021-07-29 15:40:00,79.55,79.57,79.47,79.55,1100.0,65.9345,65.9511,65.8682,65.9345,1100.0
2021-07-29 15:45:00,79.6,79.6,79.56,79.6,1000.0,65.976,65.976,65.9428,65.976,1000.0
2021-07-29 15:50:00,79.6,79.65,79.52,79.55,2197.0,65.976,66.0174,65.9096,65.9345,2197.0
2021-07-29 15:55:00,79.49,79.55,79.47,79.52,1700.0,65.8848,65.9345,65.8682,65.9096,1700.0
2021-07-30 09:30:00,79.28,79.28,78.65,78.71,1100.0,65.7107,65.7107,65.1885,65.2383,1100.0
2021-07-30 09:35:00,78.25,78.38,77.85,77.85,1400.0,64.857,64.9648,64.5255,64.5255,1400.0
2021-07-30 09:40:00,77.85,78.04,77.63,77.63,1100.0,64.5255,64.683,64.3431,64.3431,1100.0
2021-07-30 09:45:00,77.7,78.55,77.7,78.55,1300.0,64.4011,65.1057,64.4011,65.1057,1300.0
2021-07-30 09:50:00,78.16,78.27,77.97,78.06,1000.0,64.7824,64.8736,64.6249,64.6995,1000.0
2021-07-30 09:55:00,78.12,78.18,78.0,78.0,600.0,64.7493,64.799,64.6498,64.6498,600.0
2021-07-30 10:00:00,77.89,78.04,77.84,77.88,700.0,64.5586,64.683,64.5172,64.5503,700.0
2021-07-30 10:05:00,77.95,78.14,77.95,78.14,200.0,64.6084,64.7658,64.6084,64.7658,200.0
2021-07-30 10:10:00,77.97,78.05,77.79,78.05,600.0,64.6249,64.6912,64.4757,64.6912,600.0
2021-07-30 10:15:00,78.07,78.07,77.49,77.49,700.0,64.7078,64.7078,64.2271,64.2271,700.0
2021-07-30 10:20:00,77.51,77.71,77.51,77.71,240.0,64.2437,64.4094,64.2437,64.4094,240.0
2021-07-30 10:25:00,77.58,77.69,77.48,77.5,1200.0,64.3017,64.3929,64.2188,64.2354,1200.0
2021-07-30 10:30:00,77.66,77.66,77.66,77.66,200.0,64.368,64.368,64.368,64.368,200.0
2021-07-30 10:35:00,77.33,77.33,77.33,77.33,300.0,64.0945,64.0945,64.0945,64.0945,300.0
2021-07-30 10:40:00,77.19,77.34,76.62,76.62,2010.0,63.9784,64.1028,63.506,63.506,2010.0
2021-07-30 10:45:00,76.83,76.9,76.83,76.85,800.0,63.6801,63.7381,63.6801,63.6966,800.0
2021-07-30 10:50:00,76.91,76.91,76.91,76.91,100.0,63.7464,63.7464,63.7464,63.7464,100.0
2021-07-30 10:55:00,76.7,76.81,76.67,76.68,899.0,63.5723,63.6635,63.5474,63.5557,899.0
2021-07-30 11:00:00,76.63,76.88,76.63,76.87,769.0,63.5143,63.7215,63.5143,63.7132,769.0
2021-07-30 11:05:00,76.95,77.05,76.95,77.05,700.0,63.7795,63.8624,63.7795,63.8624,700.0
2021-07-30 11:10:00,77.03,77.04,77.03,77.03,401.0,63.8458,63.8541,63.8458,63.8458,401.0
2021-07-30 11:15:00,77.04,77.04,77.03,77.03,200.0,63.8541,63.8541,63.8458,63.8458,200.0
2021-07-30 11:20:00,77.09,77.09,77.09,77.09,100.0,63.8956,63.8956,63.8956,63.8956,100.0
2021-07-30 11:25:00,76.95,76.95,76.87,76.87,400.0,63.7795,63.7795,63.7132,63.7132,400.0
2021-07-30 11:30:00,76.82,76.88,76.82,76.88,400.0,63.6718,63.7215,63.6718,63.7215,400.0
2021-07-30 11:35:00,76.77,76.82,76.44,76.44,1393.0,63.6303,63.6718,63.3568,63.3568,1393.0
2021-07-30 11:40:00,76.55,76.65,76.55,76.65,800.0,63.448,63.5309,63.448,63.5309,800.0
2021-07-30 11:45:00,76.67,76.75,76.67,76.75,300.0,63.5474,63.6137,63.5474,63.6137,300.0
2021-07-30 11:50:00,76.61,76.78,76.61,76.75,1300.0,63.4977,63.6386,63.4977,63.6137,1300.0
2021-07-30 11:55:00,76.77,76.8,76.63,76.8,1503.0,63.6303,63.6552,63.5143,63.6552,1503.0
2021-07-30 12:00:00,76.78,76.87,76.72,76.75,500.0,63.6386,63.7132,63.5889,63.6137,500.0
2021-07-30 12:05:00,76.69,76.72,76.63,76.7,1465.0,63.564,63.5889,63.5143,63.5723,1465.0
2021-07-30 12:10:00,76.7,76.72,76.63,76.68,1386.0,63.5723,63.5889,63.5143,63.5557,1386.0
2021-07-30 12:15:00,76.69,76.83,76.69,76.8,800.0,63.564,63.6801,63.564,63.6552,800.0
2021-07-30 12:20:00,76.66,76.66,76.66,76.66,100.0,63.5392,63.5392,63.5392,63.5392,100.0
2021-07-30 12:25:00,76.76,76.9,76.76,76.89,600.0,63.622,63.7381,63.622,63.7298,600.0
2021-07-30 12:30:00,76.84,76.84,76.79,76.83,600.0,63.6883,63.6883,63.6469,63.6801,600.0
2021-07-30 12:35:00,76.74,76.86,76.74,76.86,500.0,63.6055,63.7049,63.6055,63.7049,500.0
2021-07-30 12:40:00,76.83,76.91,76.82,76.88,1500.0,63.6801,63.7464,63.6718,63.7215,1500.0
2021-07-30 12:45:00,76.87,76.88,76.66,76.66,1165.0,63.7132,63.7215,63.5392,63.5392,1165.0
2021-07-30 12:50:00,76.74,76.88,76.74,76.75,400.0,63.6055,63.7215,63.6055,63.6137,400.0
2021-07-30 12:55:00,76.72,76.75,76.63,76.63,400.0,63.5889,63.6137,63.5143,63.5143,400.0
2021-07-30 13:00:00,76.58,76.63,76.45,76.48,2950.0,63.4728,63.5143,63.3651,63.39,2950.0
2021-07-30 13:05:00,76.41,76.41,76.34,76.34,312.0,63.3319,63.3319,63.2739,63.2739,312.0
2021-07-30 13:10:00,76.37,76.37,76.31,76.37,800.0,63.2988,63.2988,63.2491,63.2988,800.0
2021-07-30 13:15:00,76.5,76.5,76.41,76.41,300.0,63.4065,63.4065,63.3319,63.3319,300.0
2021-07-30 13:20:00,76.47,76.51,76.34,76.34,400.0,63.3817,63.4148,63.2739,63.2739,400.0
2021-07-30 13:25:00,76.37,76.4,76.26,76.4,400.0,63.2988,63.3237,63.2076,63.3237,400.0
2021-07-30 13:30:00,76.36,76.36,76.3,76.34,500.0,63.2905,63.2905,63.2408,63.2739,500.0
2021-07-30 13:35:00,76.42,76.55,76.42,76.52,800.0,63.3402,63.448,63.3402,63.4231,800.0
2021-07-30 13:40:00,76.56,76.65,76.52,76.58,600.0,63.4563,63.5309,63.4231,63.4728,600.0
2021-07-30 13:45:00,76.56,76.56,76.49,76.49,300.0,63.4563,63.4563,63.3982,63.3982,300.0
2021-07-30 13:50:00,76.45,76.53,76.45,76.5,500.0,63.3651,63.4314,63.3651,63.4065,500.0
2021-07-30 13:55:00,76.47,76.54,76.43,76.52,1250.0,63.3817,63.4397,63.3485,63.4231,1250.0
2021-07-30 14:00:00,76.54,76.54,76.38,76.38,500.0,63.4397,63.4397,63.3071,63.3071,500.0
2021-07-30 14:05:00,76.45,76.59,76.44,76.59,900.0,63.3651,63.4811,63.3568,63.4811,900.0
2021-07-30 14:10:00,76.6,76.64,76.51,76.64,4555.0,63.4894,63.5226,63.4148,63.5226,4555.0
2021-07-30 14:15:00,76.67,76.87,76.67,76.87,2880.0,63.5474,63.7132,63.5474,63.7132,2880.0
2021-07-30 14:20:00,76.84,76.86,76.77,76.77,1330.0,63.6883,63.7049,63.6303,63.6303,1330.0
2021-07-30 14:25:00,76.79,76.84,76.71,76.71,1200.0,63.6469,63.6883,63.5806,63.5806,1200.0
2021-07-30 14:30:00,76.69,76.72,76.5,76.5,800.0,63.564,63.5889,63.4065,63.4065,800.0
2021-07-30 14:35:00,76.53,76.57,76.43,76.43,900.0,63.4314,63.4646,63.3485,63.3485,900.0
2021-07-30 14:40:00,76.45,76.56,76.44,76.54,1400.0,63.3651,63.4563,63.3568,63.4397,1400.0
2021-07-30 14:45:00,76.52,76.7,76.52,76.61,800.0,63.4231,63.5723,63.4231,63.4977,800.0
2021-07-30 14:50:00,76.63,76.68,76.61,76.65,2100.0,63.5143,63.5557,63.4977,63.5309,2100.0
2021-07-30 14:55:00,76.64,76.7,76.56,76.69,700.0,63.5226,63.5723,63.4563,63.564,700.0
2021-07-30 15:00:00,76.69,76.8,76.69,76.79,2100.0,63.564,63.6552,63.564,63.6469,2100.0
2021-07-30 15:05:00,76.79,76.99,76.79,76.97,1822.0,63.6469,63.8127,63.6469,63.7961,1822.0
2021-07-30 15:10:00,76.98,76.99,76.97,76.97,500.0,63.8044,63.8127,63.7961,63.7961,500.0
2021-07-30 15:15:00,76.99,77.05,76.98,76.99,1700.0,63.8127,63.8624,63.8044,63.8127,1700.0
2021-07-30 15:20:00,76.99,77.0,76.85,76.86,1900.0,63.8127,63.821,63.6966,63.7049,1900.0
2021-07-30 15:25:00,76.83,76.84,76.76,76.78,2101.0,63.6801,63.6883,63.622,63.6386,2101.0
2021-07-30 15:30:00,76.79,76.87,76.77,76.8,1700.0,63.6469,63.7132,63.6303,63.6552,1700.0
2021-07-30 15:35:00,76.81,76.88,76.8,76.86,2900.0,63.6635,63.7215,63.6552,63.7049,2900.0
2021-07-30 15:40:00,76.85,76.86,76.76,76.77,4178.0,63.6966,63.7049,63.622,63.6303,4178.0
2021-07-30 15:45:00,76.69,76.81,76.67,76.77,6000.0,63.564,63.6635,63.5474,63.6303,6000.0
2021-07-30 15:50:00,76.72,77.04,76.69,76.98,4558.0,63.5889,63.8541,63.564,63.8044,4558.0
2021-07-30 15:55:00,77.03,77.21,77.03,77.18,4600.0,63.8458,63.995,63.8458,63.9701,4600.0
2021-08-02 09:30:00,77.57,78.12,77.24,77.88,2898.0,64.2934,64.7493,64.0199,64.5503,2898.0
2021-08-02 09:35:00,78.3,78.68,78.04,78.08,2240.0,64.8985,65.2134,64.683,64.7161,2240.0
2021-08-02 09:40:00,78.03,78.55,78.03,78.55,4100.0,64.6747,65.1057,64.6747,65.1057,4100.0
2021-08-02 09:45:00,78.55,79.38,78.55,79.38,3900.0,65.1057,65.7936,65.1057,65.7936,3900.0
2021-08-02 09:50:00,79.26,79.26,78.62,78.76,4345.0,65.6941,65.6941,65.1637,65.2797,4345.0
2021-08-02 09:55:00,78.72,79.12,78.63,79.12,2687.0,65.2466,65.5781,65.172,65.5781,2687.0
2021-08-02 10:00:00,79.11,79.73,79.11,79.46,4057.0,65.5698,66.0837,65.5698,65.8599,4057.0
2021-08-02 10:05:00,79.45,79.45,78.88,79.03,3800.0,65.8516,65.8516,65.3792,65.5035,3800.0
2021-08-02 10:10:00,79.11,79.13,78.4,78.59,2468.0,65.5698,65.5864,64.9813,65.1388,2468.0
2021-08-02 10:15:00,78.61,78.7,78.14,78.14,1500.0,65.1554,65.23,64.7658,64.7658,1500.0
2021-08-02 10:20:00,78.03,78.12,77.92,77.92,1600.0,64.6747,64.7493,64.5835,64.5835,1600.0
2021-08-02 10:25:00,77.8,78.0,77.8,77.99,600.0,64.484,64.6498,64.484,64.6415,600.0
2021-08-02 10:30:00,77.81,78.09,77.81,78.01,600.0,64.4923,64.7244,64.4923,64.6581,600.0
2021-08-02 10:35:00,78.13,78.13,77.56,77.56,1900.0,64.7576,64.7576,64.2851,64.2851,1900.0
2021-08-02 10:40:00,77.34,77.59,77.16,77.59,1307.0,64.1028,64.31,63.9536,64.31,1307.0
2021-08-02 10:45:00,77.6,77.6,77.42,77.53,1200.0,64.3183,64.3183,64.1691,64.2602,1200.0
2021-08-02 10:50:00,77.53,77.53,77.33,77.33,300.0,64.2602,64.2602,64.0945,64.0945,300.0
2021-08-02 10:55:00,77.1,77.1,76.75,76.99,1675.0,63.9038,63.9038,63.6137,63.8127,1675.0
2021-08-02 11:00:00,76.93,77.47,76.93,77.37,1200.0,63.7629,64.2105,63.7629,64.1276,1200.0
2021-08-02 11:05:00,77.3,77.3,77.15,77.19,800.0,64.0696,64.0696,63.9453,63.9784,800.0
2021-08-02 11:10:00,77.07,77.44,77.05,77.3,1200.0,63.879,64.1856,63.8624,64.0696,1200.0
2021-08-02 11:15:00,77.26,77.26,76.91,76.91,690.0,64.0365,64.0365,63.7464,63.7464,690.0
2021-08-02 11:20:00,76.63,76.64,76.63,76.64,200.0,63.5143,63.5226,63.5143,63.5226,200.0
2021-08-02 11:25:00,76.56,76.61,76.52,76.52,500.0,63.4563,63.4977,63.4231,63.4231,500.0
2021-08-02 11:30:00,76.43,76.49,76.37,76.49,1688.0,63.3485,63.3982,63.2988,63.3982,1688.0
2021-08-02 11:35:00,76.56,76.56,76.11,76.2,599.0,63.4563,63.4563,63.0833,63.1579,599.0
2021-08-02 11:40:00,76.24,76.28,76.08,76.12,599.0,63.191,63.2242,63.0584,63.0916,599.0
2021-08-02 11:45:00,76.27,76.47,76.27,76.47,300.0,63.2159,63.3817,63.2159,63.3817,300.0
2021-08-02 11:50:00,76.36,76.36,76.3,76.3,200.0,63.2905,63.2905,63.2408,63.2408,200.0
2021-08-02 11:55:00,76.25,76.42,76.2,76.2,1230.0,63.1993,63.3402,63.1579,63.1579,1230.0
2021-08-02 12:00:00,76.04,76.04,76.0,76.0,1800.0,63.0253,63.0253,62.9921,62.9921,1800.0
2021-08-02 12:05:00,76.21,76.21,76.0,76.0,918.0,63.1662,63.1662,62.9921,62.9921,918.0
2021-08-02 12:10:00,76.04,76.28,76.04,76.23,1000.0,63.0253,63.2242,63.0253,63.1827,1000.0
2021-08-02 12:15:00,76.33,76.49,76.24,76.4,2845.0,63.2656,63.3982,63.191,63.3237,2845.0
2021-08-02 12:20:00,76.44,76.71,76.41,76.71,1691.0,63.3568,63.5806,63.3319,63.5806,1691.0
2021-08-02 12:25:00,76.64,76.85,76.61,76.85,1650.0,63.5226,63.6966,63.4977,63.6966,1650.0
2021-08-02 12:30:00,76.9,77.04,76.81,76.98,1500.0,63.7381,63.8541,63.6635,63.8044,1500.0
2021-08-02 12:35:00,76.9,77.19,76.9,77.19,1800.0,63.7381,63.9784,63.7381,63.9784,1800.0
2021-08-02 12:40:00,77.15,77.15,77.03,77.11,1600.0,63.9453,63.9453,63.8458,63.9121,1600.0
2021-08-02 12:45:00,77.08,77.08,77.0,77.03,757.0,63.8873,63.8873,63.821,63.8458,757.0
2021-08-02 12:50:00,77.0,77.09,77.0,77.07,1101.0,63.821,63.8956,63.821,63.879,1101.0
2021-08-02 12:55:00,77.04,77.32,77.04,77.16,800.0,63.8541,64.0862,63.8541,63.9536,800.0
2021-08-02 13:00:00,77.27,77.27,76.91,77.03,8623.0,64.0447,64.0447,63.7464,63.8458,8623.0
2021-08-02 13:05:00,77.02,77.17,77.02,77.17,1007.0,63.8375,63.9619,63.8375,63.9619,1007.0
2021-08-02 13:10:00,77.09,77.24,77.0,77.24,2665.0,63.8956,64.0199,63.821,64.0199,2665.0
2021-08-02 13:15:00,77.14,77.15,77.02,77.05,600.0,63.937,63.9453,63.8375,63.8624,600.0
2021-08-02 13:20:00,77.38,77.51,77.38,77.51,300.0,64.1359,64.2437,64.1359,64.2437,300.0
2021-08-02 13:25:00,77.41,77.41,77.34,77.34,300.0,64.1608,64.1608,64.1028,64.1028,300.0
2021-08-02 13:30:00,77.24,77.36,77.24,77.36,300.0,64.0199,64.1193,64.0199,64.1193,300.0
2021-08-02 13:35:00,77.66,77.66,77.66,77.66,100.0,64.368,64.368,64.368,64.368,100.0
2021-08-02 13:40:00,77.53,77.56,77.53,77.56,437.0,64.2602,64.2851,64.2602,64.2851,437.0
2021-08-02 13:45:00,77.51,77.51,77.43,77.43,700.0,64.2437,64.2437,64.1774,64.1774,700.0
2021-08-02 13:50:00,77.32,77.32,77.15,77.28,600.0,64.0862,64.0862,63.9453,64.053,600.0
2021-08-02 13:55:00,77.34,77.37,77.31,77.34,650.0,64.1028,64.1276,64.0779,64.1028,650.0
2021-08-02 14:00:00,77.24,77.33,77.24,77.33,729.0,64.0199,64.0945,64.0199,64.0945,729.0
2021-08-02 14:05:00,77.4,77.42,77.39,77.42,1000.0,64.1525,64.1691,64.1442,64.1691,1000.0
2021-08-02 14:10:00,77.4,77.89,77.4,77.89,3102.0,64.1525,64.5586,64.1525,64.5586,3102.0
2021-08-02 14:15:00,77.91,77.91,77.7,77.77,900.0,64.5752,64.5752,64.4011,64.4592,900.0
2021-08-02 14:20:00,77.75,77.82,77.57,77.81,2339.0,64.4426,64.5006,64.2934,64.4923,2339.0
2021-08-02 14:25:00,77.69,78.02,77.57,78.02,1473.0,64.3929,64.6664,64.2934,64.6664,1473.0
2021-08-02 14:30:00,77.92,77.94,77.87,77.87,700.0,64.5835,64.6001,64.5421,64.5421,700.0
2021-08-02 14:35:00,77.95,78.08,77.94,78.08,655.0,64.6084,64.7161,64.6001,64.7161,655.0
2021-08-02 14:40:00,78.06,78.11,78.02,78.09,800.0,64.6995,64.741,64.6664,64.7244,800.0
2021-08-02 14:45:00,78.11,78.13,78.09,78.1,700.0,64.741,64.7576,64.7244,64.7327,700.0
2021-08-02 14:50:00,78.08,78.18,78.08,78.13,857.0,64.7161,64.799,64.7161,64.7576,857.0
2021-08-02 14:55:00,78.13,78.16,78.03,78.16,1100.0,64.7576,64.7824,64.6747,64.7824,1100.0
2021-08-02 15:00:00,78.13,78.17,78.06,78.12,1141.0,64.7576,64.7907,64.6995,64.7493,1141.0
2021-08-02 15:05:00,78.14,78.24,78.14,78.2,1352.0,64.7658,64.8487,64.7658,64.8156,1352.0
2021-08-02 15:10:00,78.16,78.16,77.9,77.93,2304.0,64.7824,64.7824,64.5669,64.5918,2304.0
2021-08-02 15:15:00,77.95,78.0,77.95,77.96,1100.0,64.6084,64.6498,64.6084,64.6166,1100.0
2021-08-02 15:20:00,78.0,78.02,77.92,77.94,1471.0,64.6498,64.6664,64.5835,64.6001,1471.0
2021-08-02 15:25:00,77.96,77.96,77.77,77.85,1500.0,64.6166,64.6166,64.4592,64.5255,1500.0
2021-08-02 15:30:00,77.81,77.84,77.53,77.59,2000.0,64.4923,64.5172,64.2602,64.31,2000.0
2021-08-02 15:35:00,77.62,77.63,77.24,77.24,2456.0,64.3348,64.3431,64.0199,64.0199,2456.0
2021-08-02 15:40:00,77.22,77.24,76.96,77.09,6032.0,64.0033,64.0199,63.7878,63.8956,6032.0
2021-08-02 15:45:00,77.04,77.05,76.93,77.0,3310.0,63.8541,63.8624,63.7629,63.821,3310.0
2021-08-02 15:50:00,76.97,77.01,76.78,76.85,4920.0,63.7961,63.8292,63.6386,63.6966,4920.0
2021-08-02 15:55:00,76.88,76.99,76.7,76.7,3665.0,63.7215,63.8127,63.5723,63.5723,3665.0
2021-08-03 09:30:00,76.26,78.82,76.26,78.81,3632.0,63.2076,65.3295,63.2076,65.3212,3632.0
2021-08-03 09:35:00,78.69,78.69,77.2,77.86,12930.0,65.2217,65.2217,63.9867,64.5338,12930.0
2021-08-03 09:40:00,77.74,77.74,76.88,76.88,3500.0,64.4343,64.4343,63.7215,63.7215,3500.0
2021-08-03 09:45:00,76.68,77.19,76.34,77.19,1750.0,63.5557,63.9784,63.2739,63.9784,1750.0
2021-08-03 09:50:00,76.97,77.53,76.97,77.29,2256.0,63.7961,64.2602,63.7961,64.0613,2256.0
2021-08-03 09:55:00,77.17,78.19,77.16,77.81,2400.0,63.9619,64.8073,63.9536,64.4923,2400.0
2021-08-03 10:00:00,77.68,78.53,77.62,78.47,8445.0,64.3846,65.0891,64.3348,65.0394,8445.0
2021-08-03 10:05:00,78.65,78.86,78.2,78.2,3000.0,65.1885,65.3626,64.8156,64.8156,3000.0
2021-08-03 10:10:00,78.03,78.07,77.67,78.0,6881.0,64.6747,64.7078,64.3763,64.6498,6881.0
2021-08-03 10:15:00,78.03,78.58,78.03,78.5,3068.0,64.6747,65.1305,64.6747,65.0642,3068.0
2021-08-03 10:20:00,78.52,78.56,78.41,78.56,2840.0,65.0808,65.114,64.9896,65.114,2840.0
2021-08-03 10:25:00,78.43,78.84,78.37,78.73,2800.0,65.0062,65.346,64.9565,65.2549,2800.0
2021-08-03 10:30:00,78.63,78.79,78.39,78.45,2300.0,65.172,65.3046,64.9731,65.0228,2300.0
2021-08-03 10:35:00,78.33,78.7,77.95,78.58,2230.0,64.9233,65.23,64.6084,65.1305,2230.0
2021-08-03 10:40:00,78.55,78.56,78.22,78.36,17312.0,65.1057,65.114,64.8321,64.9482,17312.0
2021-08-03 10:45:00,78.52,78.67,78.35,78.36,3200.0,65.0808,65.2051,64.9399,64.9482,3200.0
2021-08-03 10:50:00,78.36,78.36,77.56,77.56,2238.0,64.9482,64.9482,64.2851,64.2851,2238.0
2021-08-03 10:55:00,77.53,77.88,77.48,77.78,970.0,64.2602,64.5503,64.2188,64.4675,970.0
2021-08-03 11:00:00,77.84,78.49,77.84,78.3,3150.0,64.5172,65.0559,64.5172,64.8985,3150.0
2021-08-03 11:05:00,78.3,78.71,78.3,78.54,5300.0,64.8985,65.2383,64.8985,65.0974,5300.0
2021-08-03 11:10:00,78.91,79.74,78.89,79.74,4115.0,65.404,66.092,65.3875,66.092,4115.0
2021-08-03 11:15:00,79.73,79.82,79.53,79.82,3240.0,66.0837,66.1583,65.9179,66.1583,3240.0
2021-08-03 11:20:00,79.81,80.43,79.64,80.43,4570.0,66.15,66.6639,66.0091,66.6639,4570.0
2021-08-03 11:25:00,80.54,80.54,79.96,79.98,2982.0,66.7551,66.7551,66.2743,66.2909,2982.0
2021-08-03 11:30:00,80.18,80.28,80.07,80.07,2260.0,66.4567,66.5396,66.3655,66.3655,2260.0
2021-08-03 11:35:00,80.45,80.58,80.3,80.57,2530.0,66.6805,66.7882,66.5561,66.7799,2530.0
2021-08-03 11:40:00,80.64,80.75,80.55,80.66,3880.0,66.8379,66.9291,66.7634,66.8545,3880.0
2021-08-03 11:45:00,80.69,80.83,80.56,80.58,7550.0,66.8794,66.9954,66.7716,66.7882,7550.0
2021-08-03 11:50:00,80.55,80.71,80.55,80.57,600.0,66.7634,66.896,66.7634,66.7799,600.0
2021-08-03 11:55:00,80.83,80.87,80.7,80.7,1700.0,66.9954,67.0286,66.8877,66.8877,1700.0
2021-08-03 12:00:00,80.62,80.85,80.62,80.73,900.0,66.8214,67.012,66.8214,66.9125,900.0
2021-08-03 12:05:00,80.84,81.06,80.78,80.91,1500.0,67.0037,67.1861,66.954,67.0617,1500.0
2021-08-03 12:10:00,80.86,80.92,80.71,80.71,1200.0,67.0203,67.07,66.896,66.896,1200.0
2021-08-03 12:15:00,80.82,81.22,80.82,80.95,3154.0,66.9871,67.3187,66.9871,67.0949,3154.0
2021-08-03 12:20:00,80.91,81.04,80.72,80.95,1500.0,67.0617,67.1695,66.9043,67.0949,1500.0
2021-08-03 12:25:00,81.01,81.23,80.96,81.1,7240.0,67.1446,67.327,67.1032,67.2192,7240.0
2021-08-03 12:30:00,81.02,81.09,80.8,80.8,1540.0,67.1529,67.2109,66.9706,66.9706,1540.0
2021-08-03 12:35:00,80.98,81.12,80.98,81.06,4146.0,67.1198,67.2358,67.1198,67.1861,4146.0
2021-08-03 12:40:00,80.99,80.99,80.99,80.99,200.0,67.128,67.128,67.128,67.128,200.0
2021-08-03 12:45:00,80.9,80.9,80.77,80.84,1400.0,67.0534,67.0534,66.9457,67.0037,1400.0
2021-08-03 12:50:00,80.78,80.85,80.78,80.85,300.0,66.954,67.012,66.954,67.012,300.0
2021-08-03 12:55:00,80.83,80.97,80.76,80.94,820.0,66.9954,67.1115,66.9374,67.0866,820.0
2021-08-03 13:00:00,80.89,81.03,80.89,80.89,700.0,67.0452,67.1612,67.0452,67.0452,700.0
2021-08-03 13:05:00,80.88,80.88,80.59,80.59,1400.0,67.0369,67.0369,66.7965,66.7965,1400.0
2021-08-03 13:10:00,80.4,80.43,80.32,80.32,400.0,66.639,66.6639,66.5727,66.5727,400.0
2021-08-03 13:15:00,80.15,80.26,80.15,80.22,1058.0,66.4318,66.523,66.4318,66.4898,1058.0
2021-08-03 13:20:00,80.19,80.34,80.14,80.14,900.0,66.465,66.5893,66.4235,66.4235,900.0
2021-08-03 13:25:00,80.11,80.11,79.89,79.99,528.0,66.3987,66.3987,66.2163,66.2992,528.0
2021-08-03 13:30:00,79.9,79.9,79.82,79.87,500.0,66.2246,66.2246,66.1583,66.1997,500.0
2021-08-03 13:35:00,79.82,79.99,79.76,79.93,1100.0,66.1583,66.2992,66.1086,66.2495,1100.0
2021-08-03 13:40:00,79.76,79.76,79.65,79.71,1100.0,66.1086,66.1086,66.0174,66.0671,1100.0
2021-08-03 13:45:00,79.71,79.99,79.71,79.86,1400.0,66.0671,66.2992,66.0671,66.1915,1400.0
2021-08-03 13:50:00,79.83,80.35,79.82,80.35,500.0,66.1666,66.5976,66.1583,66.5976,500.0
2021-08-03 13:55:00,80.5,80.5,80.42,80.42,214.0,66.7219,66.7219,66.6556,66.6556,214.0
2021-08-03 14:00:00,80.55,80.68,80.41,80.68,700.0,66.7634,66.8711,66.6473,66.8711,700.0
2021-08-03 14:05:00,80.73,80.73,80.31,80.31,800.0,66.9125,66.9125,66.5644,66.5644,800.0
2021-08-03 14:10:00,80.23,80.23,79.96,79.96,861.0,66.4981,66.4981,66.2743,66.2743,861.0
2021-08-03 14:15:00,80.2,80.2,80.0,80.0,900.0,66.4733,66.4733,66.3075,66.3075,900.0
2021-08-03 14:20:00,79.96,80.35,79.96,80.26,2309.0,66.2743,66.5976,66.2743,66.523,2309.0
2021-08-03 14:25:00,80.25,80.36,80.21,80.35,700.0,66.5147,66.6059,66.4815,66.5976,700.0
2021-08-03 14:30:00,80.26,80.26,80.18,80.18,805.0,66.523,66.523,66.4567,66.4567,805.0
2021-08-03 14:35:00,80.45,80.62,80.41,80.53,1700.0,66.6805,66.8214,66.6473,66.7468,1700.0
2021-08-03 14:40:00,80.56,80.73,80.55,80.57,2278.0,66.7716,66.9125,66.7634,66.7799,2278.0
2021-08-03 14:45:00,80.55,80.59,80.51,80.51,1151.0,66.7634,66.7965,66.7302,66.7302,1151.0
2021-08-03 14:50:00,80.5,80.64,80.45,80.48,1898.0,66.7219,66.8379,66.6805,66.7053,1898.0
2021-08-03 14:55:00,80.57,80.57,80.4,80.4,300.0,66.7799,66.7799,66.639,66.639,300.0
2021-08-03 15:00:00,80.4,80.55,80.35,80.55,500.0,66.639,66.7634,66.5976,66.7634,500.0
2021-08-03 15:05:00,80.68,80.7,80.61,80.61,900.0,66.8711,66.8877,66.8131,66.8131,900.0
2021-08-03 15:10:00,80.75,80.89,80.7,80.71,1750.0,66.9291,67.0452,66.8877,66.896,1750.0
2021-08-03 15:15:00,80.69,80.82,80.61,80.61,1400.0,66.8794,66.9871,66.8131,66.8131,1400.0
2021-08-03 15:20:00,80.69,80.7,80.62,80.7,1900.0,66.8794,66.8877,66.8214,66.8877,1900.0
2021-08-03 15:25:00,80.72,80.85,80.66,80.8,3989.0,66.9043,67.012,66.8545,66.9706,3989.0
2021-08-03 15:30:00,80.79,80.92,80.61,80.92,1700.0,66.9623,67.07,66.8131,67.07,1700.0
2021-08-03 15:35:00,80.9,81.0,80.85,80.87,2200.0,67.0534,67.1363,67.012,67.0286,2200.0
2021-08-03 15:40:00,80.77,80.79,80.59,80.59,1452.0,66.9457,66.9623,66.7965,66.7965,1452.0
2021-08-03 15:45:00,80.6,80.64,80.47,80.54,4000.0,66.8048,66.8379,66.697,66.7551,4000.0
2021-08-03 15:50:00,80.58,80.58,80.25,80.51,7673.0,66.7882,66.7882,66.5147,66.7302,7673.0
2021-08-03 15:55:00,80.52,80.57,80.28,80.57,13732.0,66.7385,66.7799,66.5396,66.7799,13732.0
2021-08-04 09:30:00,78.61,79.0,77.43,77.6,3567.0,65.1554,65.4786,64.1774,64.3183,3567.0
2021-08-04 09:35:00,78.0,78.19,77.75,77.75,1687.0,64.6498,64.8073,64.4426,64.4426,1687.0
2021-08-04 09:40:00,77.79,77.93,77.72,77.93,800.0,64.4757,64.5918,64.4177,64.5918,800.0
2021-08-04 09:45:00,77.93,78.01,77.37,78.01,2500.0,64.5918,64.6581,64.1276,64.6581,2500.0
2021-08-04 09:50:00,78.36,79.05,78.36,78.49,8584.0,64.9482,65.5201,64.9482,65.0559,8584.0
2021-08-04 09:55:00,78.18,78.26,77.65,78.05,2600.0,64.799,64.8653,64.3597,64.6912,2600.0
2021-08-04 10:00:00,78.53,79.23,78.43,79.18,2563.0,65.0891,65.6693,65.0062,65.6278,2563.0
2021-08-04 10:05:00,79.25,79.78,79.25,79.78,3500.0,65.6859,66.1251,65.6859,66.1251,3500.0
2021-08-04 10:10:00,79.53,80.13,79.36,80.13,4239.0,65.9179,66.4152,65.777,66.4152,4239.0
2021-08-04 10:15:00,80.14,80.21,79.99,80.04,2400.0,66.4235,66.4815,66.2992,66.3406,2400.0
2021-08-04 10:20:00,80.05,80.24,79.79,79.8,2640.0,66.3489,66.5064,66.1334,66.1417,2640.0
2021-08-04 10:25:00,79.9,80.02,79.78,79.78,1500.0,66.2246,66.3241,66.1251,66.1251,1500.0
2021-08-04 10:30:00,79.51,79.51,78.75,78.83,9288.0,65.9014,65.9014,65.2714,65.3377,9288.0
2021-08-04 10:35:00,79.08,79.33,78.75,79.33,9577.0,65.545,65.7522,65.2714,65.7522,9577.0
2021-08-04 10:40:00,79.64,79.7,79.22,79.23,1900.0,66.0091,66.0588,65.661,65.6693,1900.0
2021-08-04 10:45:00,79.06,79.06,78.74,78.74,1100.0,65.5284,65.5284,65.2631,65.2631,1100.0
2021-08-04 10:50:00,78.83,79.04,78.83,78.93,6063.0,65.3377,65.5118,65.3377,65.4206,6063.0
2021-08-04 10:55:00,78.72,79.01,78.7,79.01,1200.0,65.2466,65.4869,65.23,65.4869,1200.0
2021-08-04 11:00:00,78.99,79.05,78.78,78.99,1085.0,65.4704,65.5201,65.2963,65.4704,1085.0
2021-08-04 11:05:00,79.1,79.21,79.07,79.09,1100.0,65.5615,65.6527,65.5367,65.5532,1100.0
2021-08-04 11:10:00,78.8,78.85,78.44,78.85,2300.0,65.3129,65.3543,65.0145,65.3543,2300.0
2021-08-04 11:15:00,78.85,79.13,78.85,79.08,938.0,65.3543,65.5864,65.3543,65.545,938.0
2021-08-04 11:20:00,79.32,79.58,79.3,79.34,2852.0,65.7439,65.9594,65.7273,65.7605,2852.0
2021-08-04 11:25:00,79.42,79.42,79.12,79.13,3682.0,65.8268,65.8268,65.5781,65.5864,3682.0
2021-08-04 11:30:00,79.1,79.15,78.93,79.09,889.0,65.5615,65.603,65.4206,65.5532,889.0
2021-08-04 11:35:00,79.04,79.04,78.57,78.57,400.0,65.5118,65.5118,65.1222,65.1222,400.0
2021-08-04 11:40:00,78.59,78.59,78.22,78.23,3039.0,65.1388,65.1388,64.8321,64.8404,3039.0
2021-08-04 11:45:00,77.97,78.06,77.97,78.0,1000.0,64.6249,64.6995,64.6249,64.6498,1000.0
2021-08-04 11:50:00,77.87,77.94,77.87,77.94,200.0,64.5421,64.6001,64.5421,64.6001,200.0
2021-08-04 11:55:00,77.97,78.02,77.6,77.63,1724.0,64.6249,64.6664,64.3183,64.3431,1724.0
2021-08-04 12:00:00,77.6,77.73,77.6,77.73,437.0,64.3183,64.426,64.3183,64.426,437.0
2021-08-04 12:05:00,77.73,77.85,77.73,77.84,1500.0,64.426,64.5255,64.426,64.5172,1500.0
2021-08-04 12:10:00,77.75,77.75,77.69,77.75,1000.0,64.4426,64.4426,64.3929,64.4426,1000.0
2021-08-04 12:15:00,77.71,77.83,77.71,77.83,600.0,64.4094,64.5089,64.4094,64.5089,600.0
2021-08-04 12:20:00,77.95,77.98,77.91,77.98,1161.0,64.6084,64.6332,64.5752,64.6332,1161.0
2021-08-04 12:25:00,77.98,77.98,77.83,77.96,1300.0,64.6332,64.6332,64.5089,64.6166,1300.0
2021-08-04 12:30:00,77.88,77.88,77.79,77.84,601.0,64.5503,64.5503,64.4757,64.5172,601.0
2021-08-04 12:35:00,77.72,77.72,77.72,77.72,100.0,64.4177,64.4177,64.4177,64.4177,100.0
2021-08-04 12:40:00,78.05,78.05,77.73,77.73,700.0,64.6912,64.6912,64.426,64.426,700.0
2021-08-04 12:45:00,77.8,77.8,77.7,77.8,800.0,64.484,64.484,64.4011,64.484,800.0
2021-08-04 12:50:00,78.04,78.16,78.04,78.16,400.0,64.683,64.7824,64.683,64.7824,400.0
2021-08-04 12:55:00,78.16,78.16,78.03,78.09,1400.0,64.7824,64.7824,64.6747,64.7244,1400.0
2021-08-04 13:00:00,77.94,77.94,77.67,77.89,1425.0,64.6001,64.6001,64.3763,64.5586,1425.0
2021-08-04 13:05:00,77.88,78.03,77.79,77.86,750.0,64.5503,64.6747,64.4757,64.5338,750.0
2021-08-04 13:10:00,77.84,77.96,77.84,77.92,700.0,64.5172,64.6166,64.5172,64.5835,700.0
2021-08-04 13:15:00,77.81,77.82,77.79,77.82,300.0,64.4923,64.5006,64.4757,64.5006,300.0
2021-08-04 13:20:00,77.75,77.86,77.75,77.86,800.0,64.4426,64.5338,64.4426,64.5338,800.0
2021-08-04 13:25:00,77.78,77.78,77.44,77.44,5205.0,64.4675,64.4675,64.1856,64.1856,5205.0
2021-08-04 13:30:00,77.39,77.48,77.34,77.48,2323.0,64.1442,64.2188,64.1028,64.2188,2323.0
2021-08-04 13:35:00,77.43,77.43,77.43,77.43,100.0,64.1774,64.1774,64.1774,64.1774,100.0
2021-08-04 13:40:00,77.38,77.4,77.27,77.27,1164.0,64.1359,64.1525,64.0447,64.0447,1164.0
2021-08-04 13:45:00,77.28,77.28,77.09,77.09,900.0,64.053,64.053,63.8956,63.8956,900.0
2021-08-04 13:50:00,77.08,77.14,76.96,77.07,2500.0,63.8873,63.937,63.7878,63.879,2500.0
2021-08-04 13:55:00,77.1,77.29,77.1,77.29,525.0,63.9038,64.0613,63.9038,64.0613,525.0
2021-08-04 14:00:00,77.37,77.44,77.33,77.33,379.0,64.1276,64.1856,64.0945,64.0945,379.0
2021-08-04 14:05:00,77.23,77.23,77.11,77.12,810.0,64.0116,64.0116,63.9121,63.9204,810.0
2021-08-04 14:10:00,77.11,77.11,77.05,77.05,858.0,63.9121,63.9121,63.8624,63.8624,858.0
2021-08-04 14:15:00,77.02,77.05,76.96,76.98,700.0,63.8375,63.8624,63.7878,63.8044,700.0
2021-08-04 14:20:00,77.0,77.08,77.0,77.08,310.0,63.821,63.8873,63.821,63.8873,310.0
2021-08-04 14:25:00,77.06,77.06,76.93,76.93,1470.0,63.8707,63.8707,63.7629,63.7629,1470.0
2021-08-04 14:30:00,76.9,76.97,76.87,76.87,1090.0,63.7381,63.7961,63.7132,63.7132,1090.0
2021-08-04 14:35:00,76.78,76.85,76.78,76.8,1000.0,63.6386,63.6966,63.6386,63.6552,1000.0
2021-08-04 14:40:00,76.85,77.0,76.85,77.0,1200.0,63.6966,63.821,63.6966,63.821,1200.0
2021-08-04 14:45:00,76.83,76.87,76.76,76.78,925.0,63.6801,63.7132,63.622,63.6386,925.0
2021-08-04 14:50:00,76.92,76.92,76.84,76.84,342.0,63.7547,63.7547,63.6883,63.6883,342.0
2021-08-04 14:55:00,76.77,76.77,76.71,76.76,400.0,63.6303,63.6303,63.5806,63.622,400.0
2021-08-04 15:00:00,76.67,76.84,76.58,76.84,2245.0,63.5474,63.6883,63.4728,63.6883,2245.0
2021-08-04 15:05:00,76.87,76.87,76.66,76.66,200.0,63.7132,63.7132,63.5392,63.5392,200.0
2021-08-04 15:10:00,76.64,76.67,76.62,76.62,1600.0,63.5226,63.5474,63.506,63.506,1600.0
2021-08-04 15:15:00,76.65,76.65,76.37,76.37,1900.0,63.5309,63.5309,63.2988,63.2988,1900.0
2021-08-04 15:20:00,76.37,76.38,76.22,76.27,1700.0,63.2988,63.3071,63.1745,63.2159,1700.0
2021-08-04 15:25:00,76.26,76.26,76.04,76.18,2769.0,63.2076,63.2076,63.0253,63.1413,2769.0
2021-08-04 15:30:00,76.16,76.43,76.16,76.41,3318.0,63.1247,63.3485,63.1247,63.3319,3318.0
2021-08-04 15:35:00,76.44,76.52,76.26,76.37,6103.0,63.3568,63.4231,63.2076,63.2988,6103.0
2021-08-04 15:40:00,76.27,76.67,76.27,76.64,1800.0,63.2159,63.5474,63.2159,63.5226,1800.0
2021-08-04 15:45:00,76.58,76.76,76.58,76.73,1400.0,63.4728,63.622,63.4728,63.5972,1400.0
2021-08-04 15:50:00,76.73,76.73,76.62,76.65,4750.0,63.5972,63.5972,63.506,63.5309,4750.0
2021-08-04 15:55:00,76.66,76.74,76.4,76.41,5277.0,63.5392,63.6055,63.3237,63.3319,5277.0
2021-08-05 09:30:00,77.17,77.43,77.1,77.17,944.0,63.9619,64.1774,63.9038,63.9619,944.0
2021-08-05 09:35:00,77.16,77.16,76.57,76.62,400.0,63.9536,63.9536,63.4646,63.506,400.0
2021-08-05 09:40:00,76.79,77.43,76.69,77.43,1200.0,63.6469,64.1774,63.564,64.1774,1200.0
2021-08-05 09:45:00,77.09,77.09,76.31,76.47,2556.0,63.8956,63.8956,63.2491,63.3817,2556.0
2021-08-05 09:50:00,76.9,77.17,76.82,77.17,6060.0,63.7381,63.9619,63.6718,63.9619,6060.0
2021-08-05 09:55:00,77.33,77.81,77.33,77.69,1693.0,64.0945,64.4923,64.0945,64.3929,1693.0
2021-08-05 10:00:00,77.96,78.2,77.88,78.17,600.0,64.6166,64.8156,64.5503,64.7907,600.0
2021-08-05 10:05:00,78.42,78.5,78.28,78.28,1500.0,64.9979,65.0642,64.8819,64.8819,1500.0
2021-08-05 10:10:00,78.41,78.5,78.41,78.5,520.0,64.9896,65.0642,64.9896,65.0642,520.0
2021-08-05 10:15:00,78.31,78.6,78.3,78.46,1000.0,64.9067,65.1471,64.8985,65.0311,1000.0
2021-08-05 10:20:00,78.46,78.89,78.46,78.89,500.0,65.0311,65.3875,65.0311,65.3875,500.0
2021-08-05 10:25:00,79.0,79.21,78.97,78.98,4800.0,65.4786,65.6527,65.4538,65.4621,4800.0
2021-08-05 10:30:00,78.97,79.2,78.97,79.04,900.0,65.4538,65.6444,65.4538,65.5118,900.0
2021-08-05 10:35:00,79.31,79.51,79.3,79.31,1250.0,65.7356,65.9014,65.7273,65.7356,1250.0
2021-08-05 10:40:00,79.36,79.36,79.19,79.19,200.0,65.777,65.777,65.6361,65.6361,200.0
2021-08-05 10:45:00,78.95,79.06,78.81,79.06,1436.0,65.4372,65.5284,65.3212,65.5284,1436.0
2021-08-05 10:50:00,79.12,79.16,79.02,79.02,700.0,65.5781,65.6113,65.4952,65.4952,700.0
2021-08-05 10:55:00,79.04,79.21,78.92,79.21,560.0,65.5118,65.6527,65.4123,65.6527,560.0
2021-08-05 11:00:00,79.15,79.22,79.13,79.18,800.0,65.603,65.661,65.5864,65.6278,800.0
2021-08-05 11:05:00,79.3,79.31,79.22,79.28,2200.0,65.7273,65.7356,65.661,65.7107,2200.0
2021-08-05 11:10:00,79.32,79.73,79.27,79.73,1808.0,65.7439,66.0837,65.7024,66.0837,1808.0
2021-08-05 11:15:00,79.65,79.86,79.57,79.84,1880.0,66.0174,66.1915,65.9511,66.1749,1880.0
2021-08-05 11:20:00,79.79,80.19,79.79,80.19,2934.0,66.1334,66.465,66.1334,66.465,2934.0
2021-08-05 11:25:00,80.39,80.55,80.33,80.55,800.0,66.6307,66.7634,66.581,66.7634,800.0
2021-08-05 11:30:00,80.46,80.57,80.45,80.57,700.0,66.6888,66.7799,66.6805,66.7799,700.0
2021-08-05 11:35:00,80.6,80.6,80.37,80.37,600.0,66.8048,66.8048,66.6142,66.6142,600.0
2021-08-05 11:40:00,80.35,80.35,80.25,80.25,1100.0,66.5976,66.5976,66.5147,66.5147,1100.0
2021-08-05 11:45:00,80.24,80.26,80.24,80.26,200.0,66.5064,66.523,66.5064,66.523,200.0
2021-08-05 11:50:00,80.29,80.43,80.25,80.4,1100.0,66.5479,66.6639,66.5147,66.639,1100.0
2021-08-05 11:55:00,80.41,80.5,80.35,80.42,500.0,66.6473,66.7219,66.5976,66.6556,500.0
2021-08-05 12:00:00,80.49,80.49,80.4,80.4,500.0,66.7136,66.7136,66.639,66.639,500.0
2021-08-05 12:05:00,80.29,80.29,80.27,80.29,300.0,66.5479,66.5479,66.5313,66.5479,300.0
2021-08-05 12:10:00,80.29,80.29,80.29,80.29,0.0,66.5479,66.5479,66.5479,66.5479,0.0
2021-08-05 12:15:00,80.27,80.5,80.27,80.38,700.0,66.5313,66.7219,66.5313,66.6224,700.0
2021-08-05 12:20:00,80.5,80.5,80.24,80.24,900.0,66.7219,66.7219,66.5064,66.5064,900.0
2021-08-05 12:25:00,80.31,80.31,80.17,80.17,2404.0,66.5644,66.5644,66.4484,66.4484,2404.0
2021-08-05 12:30:00,80.04,80.08,79.97,79.97,600.0,66.3406,66.3738,66.2826,66.2826,600.0
2021-08-05 12:35:00,80.05,80.05,79.78,79.78,444.0,66.3489,66.3489,66.1251,66.1251,444.0
2021-08-05 12:40:00,79.7,79.7,79.7,79.7,100.0,66.0588,66.0588,66.0588,66.0588,100.0
2021-08-05 12:45:00,79.77,79.9,79.77,79.9,500.0,66.1169,66.2246,66.1169,66.2246,500.0
2021-08-05 12:50:00,79.8,79.81,79.78,79.81,300.0,66.1417,66.15,66.1251,66.15,300.0
2021-08-05 12:55:00,79.8,79.82,79.63,79.63,900.0,66.1417,66.1583,66.0008,66.0008,900.0
2021-08-05 13:00:00,79.64,79.73,79.63,79.73,1000.0,66.0091,66.0837,66.0008,66.0837,1000.0
2021-08-05 13:05:00,79.83,79.83,79.71,79.76,900.0,66.1666,66.1666,66.0671,66.1086,900.0
2021-08-05 13:10:00,79.72,79.75,79.68,79.75,700.0,66.0754,66.1003,66.0423,66.1003,700.0
2021-08-05 13:15:00,79.77,79.82,79.77,79.82,300.0,66.1169,66.1583,66.1169,66.1583,300.0
2021-08-05 13:20:00,79.63,79.77,79.63,79.77,2100.0,66.0008,66.1169,66.0008,66.1169,2100.0
2021-08-05 13:25:00,79.86,80.0,79.86,79.98,1051.0,66.1915,66.3075,66.1915,66.2909,1051.0
2021-08-05 13:30:00,80.01,80.01,79.91,79.91,200.0,66.3158,66.3158,66.2329,66.2329,200.0
2021-08-05 13:35:00,79.83,79.93,79.83,79.93,800.0,66.1666,66.2495,66.1666,66.2495,800.0
2021-08-05 13:40:00,80.0,80.14,80.0,80.09,1440.0,66.3075,66.4235,66.3075,66.3821,1440.0
2021-08-05 13:45:00,80.03,80.08,80.02,80.06,600.0,66.3324,66.3738,66.3241,66.3572,600.0
2021-08-05 13:50:00,80.09,80.09,80.03,80.03,641.0,66.3821,66.3821,66.3324,66.3324,641.0
2021-08-05 13:55:00,80.07,80.07,79.96,79.96,500.0,66.3655,66.3655,66.2743,66.2743,500.0
2021-08-05 14:00:00,80.02,80.02,79.87,79.87,451.0,66.3241,66.3241,66.1997,66.1997,451.0
2021-08-05 14:05:00,79.84,79.86,79.67,79.67,800.0,66.1749,66.1915,66.034,66.034,800.0
2021-08-05 14:10:00,79.78,79.89,79.78,79.87,800.0,66.1251,66.2163,66.1251,66.1997,800.0
2021-08-05 14:15:00,79.98,80.1,79.98,80.1,800.0,66.2909,66.3904,66.2909,66.3904,800.0
2021-08-05 14:20:00,80.12,80.13,80.06,80.06,900.0,66.4069,66.4152,66.3572,66.3572,900.0
2021-08-05 14:25:00,80.15,80.2,80.05,80.07,700.0,66.4318,66.4733,66.3489,66.3655,700.0
2021-08-05 14:30:00,80.04,80.18,80.04,80.18,900.0,66.3406,66.4567,66.3406,66.4567,900.0
2021-08-05 14:35:00,80.22,80.29,80.22,80.28,393.0,66.4898,66.5479,66.4898,66.5396,393.0
2021-08-05 14:40:00,80.25,80.29,80.19,80.19,300.0,66.5147,66.5479,66.465,66.465,300.0
2021-08-05 14:45:00,80.13,80.16,80.09,80.09,500.0,66.4152,66.4401,66.3821,66.3821,500.0
2021-08-05 14:50:00,80.09,80.12,79.91,79.95,1200.0,66.3821,66.4069,66.2329,66.266,1200.0
2021-08-05 14:55:00,79.94,79.94,79.84,79.84,200.0,66.2578,66.2578,66.1749,66.1749,200.0
2021-08-05 15:00:00,79.56,79.58,79.54,79.54,800.0,65.9428,65.9594,65.9262,65.9262,800.0
2021-08-05 15:05:00,79.6,79.6,79.54,79.57,1647.0,65.976,65.976,65.9262,65.9511,1647.0
2021-08-05 15:10:00,79.6,79.61,79.59,79.59,600.0,65.976,65.9842,65.9677,65.9677,600.0
2021-08-05 15:15:00,79.58,79.58,79.53,79.53,300.0,65.9594,65.9594,65.9179,65.9179,300.0
2021-08-05 15:20:00,79.56,79.81,79.56,79.81,1400.0,65.9428,66.15,65.9428,66.15,1400.0
2021-08-05 15:25:00,79.81,79.81,79.65,79.66,1200.0,66.15,66.15,66.0174,66.0257,1200.0
2021-08-05 15:30:00,79.64,79.72,79.58,79.72,2200.0,66.0091,66.0754,65.9594,66.0754,2200.0
2021-08-05 15:35:00,79.74,79.74,79.67,79.69,900.0,66.092,66.092,66.034,66.0505,900.0
2021-08-05 15:40:00,79.69,79.79,79.62,79.7,2300.0,66.0505,66.1334,65.9925,66.0588,2300.0
2021-08-05 15:45:00,79.74,79.74,79.58,79.58,3300.0,66.092,66.092,65.9594,65.9594,3300.0
2021-08-05 15:50:00,79.63,79.72,79.61,79.64,2800.0,66.0008,66.0754,65.9842,66.0091,2800.0
2021-08-05 15:55:00,79.66,79.83,79.65,79.83,4700.0,66.0257,66.1666,66.0174,66.1666,4700.0
2021-08-06 09:30:00,81.56,82.19,81.56,82.19,1568.0,67.6005,68.1227,67.6005,68.1227,1568.0
2021-08-06 09:35:00,81.9,81.9,80.74,80.91,1895.0,67.8823,67.8823,66.9208,67.0617,1895.0
2021-08-06 09:40:00,80.92,81.7,80.88,81.18,1040.0,67.07,67.7165,67.0369,67.2855,1040.0
2021-08-06 09:45:00,81.14,81.21,80.47,80.47,2029.0,67.2524,67.3104,66.697,66.697,2029.0
2021-08-06 09:50:00,80.37,80.37,79.97,80.22,1000.0,66.6142,66.6142,66.2826,66.4898,1000.0
2021-08-06 09:55:00,80.27,80.6,80.23,80.44,1500.0,66.5313,66.8048,66.4981,66.6722,1500.0
2021-08-06 10:00:00,80.6,80.6,80.6,80.6,100.0,66.8048,66.8048,66.8048,66.8048,100.0
2021-08-06 10:05:00,80.64,80.64,80.02,80.03,1460.0,66.8379,66.8379,66.3241,66.3324,1460.0
2021-08-06 10:10:00,79.81,80.0,79.79,80.0,900.0,66.15,66.3075,66.1334,66.3075,900.0
2021-08-06 10:15:00,80.48,80.54,80.16,80.19,2731.0,66.7053,66.7551,66.4401,66.465,2731.0
2021-08-06 10:20:00,80.14,80.3,79.99,80.11,2173.0,66.4235,66.5561,66.2992,66.3987,2173.0
2021-08-06 10:25:00,80.19,80.19,79.8,79.81,700.0,66.465,66.465,66.1417,66.15,700.0
2021-08-06 10:30:00,79.84,79.85,79.5,79.83,1528.0,66.1749,66.1832,65.8931,66.1666,1528.0
2021-08-06 10:35:00,79.76,79.84,79.62,79.75,1959.0,66.1086,66.1749,65.9925,66.1003,1959.0
2021-08-06 10:40:00,79.71,79.71,79.66,79.66,200.0,66.0671,66.0671,66.0257,66.0257,200.0
2021-08-06 10:45:00,79.36,79.48,79.36,79.48,300.0,65.777,65.8765,65.777,65.8765,300.0
2021-08-06 10:50:00,79.41,79.9,79.41,79.9,2707.0,65.8185,66.2246,65.8185,66.2246,2707.0
2021-08-06 10:55:00,79.8,80.19,79.79,80.19,1500.0,66.1417,66.465,66.1334,66.465,1500.0
2021-08-06 11:00:00,80.02,80.22,80.02,80.21,771.0,66.3241,66.4898,66.3241,66.4815,771.0
2021-08-06 11:05:00,80.05,80.13,80.05,80.09,1558.0,66.3489,66.4152,66.3489,66.3821,1558.0
2021-08-06 11:10:00,80.19,80.19,80.13,80.13,400.0,66.465,66.465,66.4152,66.4152,400.0
2021-08-06 11:15:00,80.09,80.17,80.04,80.04,500.0,66.3821,66.4484,66.3406,66.3406,500.0
2021-08-06 11:20:00,80.09,81.03,80.09,80.93,900.0,66.3821,67.1612,66.3821,67.0783,900.0
2021-08-06 11:25:00,80.86,81.01,80.86,80.97,800.0,67.0203,67.1446,67.0203,67.1115,800.0
2021-08-06 11:30:00,80.98,81.08,80.94,80.94,1500.0,67.1198,67.2026,67.0866,67.0866,1500.0
2021-08-06 11:35:00,81.1,81.1,80.85,80.85,1100.0,67.2192,67.2192,67.012,67.012,1100.0
2021-08-06 11:40:00,81.02,81.02,80.91,80.94,1100.0,67.1529,67.1529,67.0617,67.0866,1100.0
2021-08-06 11:45:00,80.96,81.04,80.91,80.93,1000.0,67.1032,67.1695,67.0617,67.0783,1000.0
2021-08-06 11:50:00,80.87,80.87,80.82,80.82,500.0,67.0286,67.0286,66.9871,66.9871,500.0
2021-08-06 11:55:00,80.83,80.84,80.8,80.83,943.0,66.9954,67.0037,66.9706,66.9954,943.0
2021-08-06 12:00:00,80.8,80.97,80.8,80.97,1040.0,66.9706,67.1115,66.9706,67.1115,1040.0
2021-08-06 12:05:00,80.98,80.98,80.78,80.78,700.0,67.1198,67.1198,66.954,66.954,700.0
2021-08-06 12:10:00,80.85,80.85,80.75,80.75,1245.0,67.012,67.012,66.9291,66.9291,1245.0
2021-08-06 12:15:00,80.76,80.8,80.64,80.76,1482.0,66.9374,66.9706,66.8379,66.9374,1482.0
2021-08-06 12:20:00,80.94,80.98,80.94,80.95,700.0,67.0866,67.1198,67.0866,67.0949,700.0
2021-08-06 12:25:00,80.97,80.97,80.92,80.92,572.0,67.1115,67.1115,67.07,67.07,572.0
2021-08-06 12:30:00,80.84,80.84,80.73,80.77,1007.0,67.0037,67.0037,66.9125,66.9457,1007.0
2021-08-06 12:35:00,80.85,81.08,80.72,81.08,1700.0,67.012,67.2026,66.9043,67.2026,1700.0
2021-08-06 12:40:00,81.08,81.08,80.97,80.97,800.0,67.2026,67.2026,67.1115,67.1115,800.0
2021-08-06 12:45:00,80.9,81.13,80.9,81.13,1240.0,67.0534,67.2441,67.0534,67.2441,1240.0
2021-08-06 12:50:00,81.11,81.23,81.11,81.18,1000.0,67.2275,67.327,67.2275,67.2855,1000.0
2021-08-06 12:55:00,81.15,81.18,81.14,81.14,400.0,67.2607,67.2855,67.2524,67.2524,400.0
2021-08-06 13:00:00,81.15,81.22,81.12,81.22,959.0,67.2607,67.3187,67.2358,67.3187,959.0
2021-08-06 13:05:00,81.13,81.13,81.01,81.01,748.0,67.2441,67.2441,67.1446,67.1446,748.0
2021-08-06 13:10:00,80.99,81.09,80.99,81.08,800.0,67.128,67.2109,67.128,67.2026,800.0
2021-08-06 13:15:00,81.13,81.15,81.1,81.1,704.0,67.2441,67.2607,67.2192,67.2192,704.0
2021-08-06 13:20:00,81.14,81.26,81.14,81.26,3333.0,67.2524,67.3518,67.2524,67.3518,3333.0
2021-08-06 13:25:00,81.21,81.21,81.12,81.13,800.0,67.3104,67.3104,67.2358,67.2441,800.0
2021-08-06 13:30:00,81.11,81.11,81.0,81.0,915.0,67.2275,67.2275,67.1363,67.1363,915.0
2021-08-06 13:35:00,80.95,80.96,80.92,80.96,1198.0,67.0949,67.1032,67.07,67.1032,1198.0
2021-08-06 13:40:00,81.0,81.04,80.96,80.96,758.0,67.1363,67.1695,67.1032,67.1032,758.0
2021-08-06 13:45:00,80.84,80.89,80.73,80.89,2132.0,67.0037,67.0452,66.9125,67.0452,2132.0
2021-08-06 13:50:00,80.9,80.9,80.71,80.73,1200.0,67.0534,67.0534,66.896,66.9125,1200.0
2021-08-06 13:55:00,80.66,80.71,80.66,80.71,400.0,66.8545,66.896,66.8545,66.896,400.0
2021-08-06 14:00:00,80.69,80.69,80.54,80.54,800.0,66.8794,66.8794,66.7551,66.7551,800.0
2021-08-06 14:05:00,80.64,80.64,80.53,80.53,700.0,66.8379,66.8379,66.7468,66.7468,700.0
2021-08-06 14:10:00,80.55,80.55,80.47,80.47,1629.0,66.7634,66.7634,66.697,66.697,1629.0
2021-08-06 14:15:00,80.48,80.52,80.48,80.52,449.0,66.7053,66.7385,66.7053,66.7385,449.0
2021-08-06 14:20:00,80.51,80.59,80.49,80.49,1234.0,66.7302,66.7965,66.7136,66.7136,1234.0
2021-08-06 14:25:00,80.38,80.38,80.29,80.29,1126.0,66.6224,66.6224,66.5479,66.5479,1126.0
2021-08-06 14:30:00,80.25,80.33,80.21,80.25,1784.0,66.5147,66.581,66.4815,66.5147,1784.0
2021-08-06 14:35:00,80.26,80.4,80.26,80.32,1100.0,66.523,66.639,66.523,66.5727,1100.0
2021-08-06 14:40:00,80.28,80.28,80.09,80.14,1861.0,66.5396,66.5396,66.3821,66.4235,1861.0
2021-08-06 14:45:00,80.21,80.25,80.12,80.12,1938.0,66.4815,66.5147,66.4069,66.4069,1938.0
2021-08-06 14:50:00,80.09,80.15,80.09,80.12,1374.0,66.3821,66.4318,66.3821,66.4069,1374.0
2021-08-06 14:55:00,80.16,80.16,80.03,80.03,3752.0,66.4401,66.4401,66.3324,66.3324,3752.0
2021-08-06 15:00:00,80.06,80.08,79.76,79.76,3460.0,66.3572,66.3738,66.1086,66.1086,3460.0
2021-08-06 15:05:00,79.78,80.03,79.78,80.02,2364.0,66.1251,66.3324,66.1251,66.3241,2364.0
2021-08-06 15:10:00,80.02,80.07,80.02,80.07,1265.0,66.3241,66.3655,66.3241,66.3655,1265.0
2021-08-06 15:15:00,80.1,80.13,80.05,80.11,1049.0,66.3904,66.4152,66.3489,66.3987,1049.0
2021-08-06 15:20:00,80.18,80.18,80.1,80.15,1430.0,66.4567,66.4567,66.3904,66.4318,1430.0
2021-08-06 15:25:00,80.14,80.14,80.07,80.07,1050.0,66.4235,66.4235,66.3655,66.3655,1050.0
2021-08-06 15:30:00,80.1,80.16,80.05,80.15,3300.0,66.3904,66.4401,66.3489,66.4318,3300.0
2021-08-06 15:35:00,80.17,80.17,80.09,80.15,6145.0,66.4484,66.4484,66.3821,66.4318,6145.0
2021-08-06 15:40:00,80.16,80.16,79.97,79.99,1938.0,66.4401,66.4401,66.2826,66.2992,1938.0
2021-08-06 15:45:00,80.04,80.09,79.97,80.09,2904.0,66.3406,66.3821,66.2826,66.3821,2904.0
2021-08-06 15:50:00,80.1,80.21,80.02,80.02,8809.0,66.3904,66.4815,66.3241,66.3241,8809.0
2021-08-06 15:55:00,80.02,80.08,80.01,80.07,13755.0,66.3241,66.3738,66.3158,66.3655,13755.0
2021-08-09 09:30:00,78.16,78.34,77.5,77.53,6851.0,64.7824,64.9316,64.2354,64.2602,6851.0
2021-08-09 09:35:00,78.08,78.83,78.08,78.83,1750.0,64.7161,65.3377,64.7161,65.3377,1750.0
2021-08-09 09:40:00,78.8,78.97,78.34,78.97,1300.0,65.3129,65.4538,64.9316,65.4538,1300.0
2021-08-09 09:45:00,79.0,79.13,78.77,78.91,2522.0,65.4786,65.5864,65.288,65.404,2522.0
2021-08-09 09:50:00,78.84,78.84,78.13,78.13,1400.0,65.346,65.346,64.7576,64.7576,1400.0
2021-08-09 09:55:00,78.07,78.47,78.03,78.36,2579.0,64.7078,65.0394,64.6747,64.9482,2579.0
2021-08-09 10:00:00,78.35,78.43,77.87,78.03,800.0,64.9399,65.0062,64.5421,64.6747,800.0
2021-08-09 10:05:00,78.07,78.21,77.69,77.69,1800.0,64.7078,64.8239,64.3929,64.3929,1800.0
2021-08-09 10:10:00,77.62,77.62,77.36,77.39,2250.0,64.3348,64.3348,64.1193,64.1442,2250.0
2021-08-09 10:15:00,77.36,77.36,76.87,76.92,3200.0,64.1193,64.1193,63.7132,63.7547,3200.0
2021-08-09 10:20:00,76.96,77.13,76.88,77.06,2385.0,63.7878,63.9287,63.7215,63.8707,2385.0
2021-08-09 10:25:00,76.81,77.02,76.76,76.85,1400.0,63.6635,63.8375,63.622,63.6966,1400.0
2021-08-09 10:30:00,76.76,77.0,76.7,76.97,2720.0,63.622,63.821,63.5723,63.7961,2720.0
2021-08-09 10:35:00,76.95,76.96,76.66,76.84,1900.0,63.7795,63.7878,63.5392,63.6883,1900.0
2021-08-09 10:40:00,76.6,77.06,76.6,77.04,1143.0,63.4894,63.8707,63.4894,63.8541,1143.0
2021-08-09 10:45:00,76.92,77.02,76.87,76.94,700.0,63.7547,63.8375,63.7132,63.7712,700.0
2021-08-09 10:50:00,76.93,77.0,76.8,76.87,803.0,63.7629,63.821,63.6552,63.7132,803.0
2021-08-09 10:55:00,76.84,77.22,76.84,77.15,365.0,63.6883,64.0033,63.6883,63.9453,365.0
2021-08-09 11:00:00,77.43,77.43,77.39,77.39,200.0,64.1774,64.1774,64.1442,64.1442,200.0
2021-08-09 11:05:00,77.42,77.53,77.3,77.49,1777.0,64.1691,64.2602,64.0696,64.2271,1777.0
2021-08-09 11:10:00,77.53,77.54,77.53,77.54,300.0,64.2602,64.2685,64.2602,64.2685,300.0
2021-08-09 11:15:00,77.79,77.91,77.79,77.9,300.0,64.4757,64.5752,64.4757,64.5669,300.0
2021-08-09 11:20:00,77.94,77.94,77.82,77.82,600.0,64.6001,64.6001,64.5006,64.5006,600.0
2021-08-09 11:25:00,77.71,77.81,77.71,77.81,600.0,64.4094,64.4923,64.4094,64.4923,600.0
2021-08-09 11:30:00,77.82,77.82,77.69,77.79,700.0,64.5006,64.5006,64.3929,64.4757,700.0
2021-08-09 11:35:00,77.75,77.82,77.74,77.81,600.0,64.4426,64.5006,64.4343,64.4923,600.0
2021-08-09 11:40:00,77.83,78.14,77.83,78.14,1085.0,64.5089,64.7658,64.5089,64.7658,1085.0
2021-08-09 11:45:00,78.08,78.08,77.94,77.96,400.0,64.7161,64.7161,64.6001,64.6166,400.0
2021-08-09 11:50:00,77.84,77.84,77.84,77.84,200.0,64.5172,64.5172,64.5172,64.5172,200.0
2021-08-09 11:55:00,77.98,77.98,77.87,77.92,300.0,64.6332,64.6332,64.5421,64.5835,300.0
2021-08-09 12:00:00,78.04,78.07,77.83,77.83,500.0,64.683,64.7078,64.5089,64.5089,500.0
2021-08-09 12:05:00,77.8,77.9,77.71,77.9,838.0,64.484,64.5669,64.4094,64.5669,838.0
2021-08-09 12:10:00,77.9,77.9,77.9,77.9,0.0,64.5669,64.5669,64.5669,64.5669,0.0
2021-08-09 12:15:00,77.91,77.91,77.88,77.9,1004.0,64.5752,64.5752,64.5503,64.5669,1004.0
2021-08-09 12:20:00,77.99,77.99,77.94,77.99,300.0,64.6415,64.6415,64.6001,64.6415,300.0
2021-08-09 12:25:00,77.79,77.82,77.79,77.8,500.0,64.4757,64.5006,64.4757,64.484,500.0
2021-08-09 12:30:00,77.91,77.91,77.59,77.59,700.0,64.5752,64.5752,64.31,64.31,700.0
2021-08-09 12:35:00,77.58,77.66,77.58,77.66,500.0,64.3017,64.368,64.3017,64.368,500.0
2021-08-09 12:40:00,77.56,77.58,77.56,77.58,200.0,64.2851,64.3017,64.2851,64.3017,200.0
2021-08-09 12:45:00,77.51,77.51,77.51,77.51,100.0,64.2437,64.2437,64.2437,64.2437,100.0
2021-08-09 12:50:00,77.32,77.33,77.32,77.33,200.0,64.0862,64.0945,64.0862,64.0945,200.0
2021-08-09 12:55:00,77.33,77.33,77.33,77.33,0.0,64.0945,64.0945,64.0945,64.0945,0.0
2021-08-09 13:00:00,77.47,77.53,77.47,77.53,300.0,64.2105,64.2602,64.2105,64.2602,300.0
2021-08-09 13:05:00,77.55,77.61,77.55,77.61,300.0,64.2768,64.3266,64.2768,64.3266,300.0
2021-08-09 13:10:00,77.51,77.51,77.5,77.5,300.0,64.2437,64.2437,64.2354,64.2354,300.0
2021-08-09 13:15:00,77.66,77.66,77.66,77.66,100.0,64.368,64.368,64.368,64.368,100.0
2021-08-09 13:20:00,77.67,77.67,77.61,77.61,325.0,64.3763,64.3763,64.3266,64.3266,325.0
2021-08-09 13:25:00,77.62,77.65,77.62,77.65,200.0,64.3348,64.3597,64.3348,64.3597,200.0
2021-08-09 13:30:00,77.56,77.56,77.33,77.33,300.0,64.2851,64.2851,64.0945,64.0945,300.0
2021-08-09 13:35:00,77.35,77.35,77.32,77.32,200.0,64.1111,64.1111,64.0862,64.0862,200.0
2021-08-09 13:40:00,77.27,77.48,77.27,77.48,600.0,64.0447,64.2188,64.0447,64.2188,600.0
2021-08-09 13:45:00,77.46,77.46,77.31,77.31,700.0,64.2022,64.2022,64.0779,64.0779,700.0
2021-08-09 13:50:00,77.26,77.34,77.26,77.34,900.0,64.0365,64.1028,64.0365,64.1028,900.0
2021-08-09 13:55:00,77.37,77.37,77.35,77.35,200.0,64.1276,64.1276,64.1111,64.1111,200.0
2021-08-09 14:00:00,77.35,77.35,77.35,77.35,0.0,64.1111,64.1111,64.1111,64.1111,0.0
2021-08-09 14:05:00,77.36,77.36,77.35,77.35,200.0,64.1193,64.1193,64.1111,64.1111,200.0
2021-08-09 14:10:00,77.41,77.41,77.36,77.41,504.0,64.1608,64.1608,64.1193,64.1608,504.0
2021-08-09 14:15:00,77.23,77.31,77.23,77.28,800.0,64.0116,64.0779,64.0116,64.053,800.0
2021-08-09 14:20:00,77.21,77.21,77.05,77.05,1899.0,63.995,63.995,63.8624,63.8624,1899.0
2021-08-09 14:25:00,77.07,77.15,77.07,77.15,763.0,63.879,63.9453,63.879,63.9453,763.0
2021-08-09 14:30:00,77.16,77.29,77.16,77.28,600.0,63.9536,64.0613,63.9536,64.053,600.0
2021-08-09 14:35:00,77.28,77.4,77.27,77.37,658.0,64.053,64.1525,64.0447,64.1276,658.0
2021-08-09 14:40:00,77.27,77.37,77.27,77.37,2899.0,64.0447,64.1276,64.0447,64.1276,2899.0
2021-08-09 14:45:00,77.32,77.34,77.32,77.34,600.0,64.0862,64.1028,64.0862,64.1028,600.0
2021-08-09 14:50:00,77.33,77.33,77.26,77.26,682.0,64.0945,64.0945,64.0365,64.0365,682.0
2021-08-09 14:55:00,77.28,77.38,77.28,77.38,500.0,64.053,64.1359,64.053,64.1359,500.0
2021-08-09 15:00:00,77.38,77.42,77.35,77.35,2461.0,64.1359,64.1691,64.1111,64.1111,2461.0
2021-08-09 15:05:00,77.38,77.53,77.38,77.53,700.0,64.1359,64.2602,64.1359,64.2602,700.0
2021-08-09 15:10:00,77.52,77.57,77.47,77.57,1667.0,64.252,64.2934,64.2105,64.2934,1667.0
2021-08-09 15:15:00,77.61,77.63,77.59,77.62,1775.0,64.3266,64.3431,64.31,64.3348,1775.0
2021-08-09 15:20:00,77.56,77.57,77.5,77.54,1479.0,64.2851,64.2934,64.2354,64.2685,1479.0
2021-08-09 15:25:00,77.5,77.51,77.45,77.47,3430.0,64.2354,64.2437,64.1939,64.2105,3430.0
2021-08-09 15:30:00,77.46,77.5,77.32,77.32,2550.0,64.2022,64.2354,64.0862,64.0862,2550.0
2021-08-09 15:35:00,77.34,77.47,77.34,77.46,2597.0,64.1028,64.2105,64.1028,64.2022,2597.0
2021-08-09 15:40:00,77.46,77.46,77.14,77.18,3637.0,64.2022,64.2022,63.937,63.9701,3637.0
2021-08-09 15:45:00,77.2,77.27,77.11,77.22,3100.0,63.9867,64.0447,63.9121,64.0033,3100.0
2021-08-09 15:50:00,77.2,77.31,77.17,77.31,3850.0,63.9867,64.0779,63.9619,64.0779,3850.0
2021-08-09 15:55:00,77.27,77.28,77.14,77.19,4248.0,64.0447,64.053,63.937,63.9784,4248.0
2021-08-10 09:30:00,78.29,79.01,78.07,78.99,2956.0,64.8902,65.4869,64.7078,65.4704,2956.0
2021-08-10 09:35:00,78.99,79.25,78.7,78.93,3239.0,65.4704,65.6859,65.23,65.4206,3239.0
2021-08-10 09:40:00,79.28,79.28,79.0,79.11,1000.0,65.7107,65.7107,65.4786,65.5698,1000.0
2021-08-10 09:45:00,78.83,78.83,78.19,78.35,1600.0,65.3377,65.3377,64.8073,64.9399,1600.0
2021-08-10 09:50:00,78.06,78.7,78.06,78.7,900.0,64.6995,65.23,64.6995,65.23,900.0
2021-08-10 09:55:00,78.86,78.86,78.72,78.72,800.0,65.3626,65.3626,65.2466,65.2466,800.0
2021-08-10 10:00:00,78.79,79.19,78.55,79.19,2300.0,65.3046,65.6361,65.1057,65.6361,2300.0
2021-08-10 10:05:00,79.14,79.29,79.11,79.28,700.0,65.5947,65.719,65.5698,65.7107,700.0
2021-08-10 10:10:00,79.5,79.53,79.15,79.19,3000.0,65.8931,65.9179,65.603,65.6361,3000.0
2021-08-10 10:15:00,79.4,79.48,78.85,78.98,2500.0,65.8102,65.8765,65.3543,65.4621,2500.0
2021-08-10 10:20:00,78.96,79.05,78.64,78.73,1400.0,65.4455,65.5201,65.1803,65.2549,1400.0
2021-08-10 10:25:00,78.78,79.09,78.78,79.09,700.0,65.2963,65.5532,65.2963,65.5532,700.0
2021-08-10 10:30:00,79.2,79.26,78.96,79.23,1902.0,65.6444,65.6941,65.4455,65.6693,1902.0
2021-08-10 10:35:00,79.23,79.23,78.96,79.21,3005.0,65.6693,65.6693,65.4455,65.6527,3005.0
2021-08-10 10:40:00,79.22,79.36,78.84,78.84,2600.0,65.661,65.777,65.346,65.346,2600.0
2021-08-10 10:45:00,78.8,78.86,78.67,78.85,1600.0,65.3129,65.3626,65.2051,65.3543,1600.0
2021-08-10 10:50:00,78.91,79.0,78.75,78.75,2740.0,65.404,65.4786,65.2714,65.2714,2740.0
2021-08-10 10:55:00,78.85,79.19,78.85,79.18,1000.0,65.3543,65.6361,65.3543,65.6278,1000.0
2021-08-10 11:00:00,79.26,79.44,79.2,79.34,1350.0,65.6941,65.8433,65.6444,65.7605,1350.0
2021-08-10 11:05:00,79.32,79.36,79.22,79.36,1000.0,65.7439,65.777,65.661,65.777,1000.0
2021-08-10 11:10:00,79.37,79.37,79.21,79.24,1946.0,65.7853,65.7853,65.6527,65.6776,1946.0
2021-08-10 11:15:00,79.26,79.26,79.12,79.13,1200.0,65.6941,65.6941,65.5781,65.5864,1200.0
2021-08-10 11:20:00,79.14,79.43,79.0,79.43,2441.0,65.5947,65.835,65.4786,65.835,2441.0
2021-08-10 11:25:00,79.51,79.75,79.51,79.67,3693.0,65.9014,66.1003,65.9014,66.034,3693.0
2021-08-10 11:30:00,79.63,79.67,79.42,79.46,4234.0,66.0008,66.034,65.8268,65.8599,4234.0
2021-08-10 11:35:00,79.41,79.48,79.28,79.28,3853.0,65.8185,65.8765,65.7107,65.7107,3853.0
2021-08-10 11:40:00,79.23,79.37,79.17,79.28,1957.0,65.6693,65.7853,65.6195,65.7107,1957.0
2021-08-10 11:45:00,79.27,79.27,79.13,79.15,1300.0,65.7024,65.7024,65.5864,65.603,1300.0
2021-08-10 11:50:00,79.16,79.2,78.97,79.09,1833.0,65.6113,65.6444,65.4538,65.5532,1833.0
2021-08-10 11:55:00,79.1,79.1,78.99,78.99,500.0,65.5615,65.5615,65.4704,65.4704,500.0
2021-08-10 12:00:00,79.16,79.16,78.97,79.09,1571.0,65.6113,65.6113,65.4538,65.5532,1571.0
2021-08-10 12:05:00,79.2,79.21,79.11,79.21,806.0,65.6444,65.6527,65.5698,65.6527,806.0
2021-08-10 12:10:00,79.19,79.19,79.14,79.14,300.0,65.6361,65.6361,65.5947,65.5947,300.0
2021-08-10 12:15:00,79.19,79.28,79.18,79.28,400.0,65.6361,65.7107,65.6278,65.7107,400.0
2021-08-10 12:20:00,79.31,79.31,79.21,79.22,3245.0,65.7356,65.7356,65.6527,65.661,3245.0
2021-08-10 12:25:00,79.23,79.31,79.23,79.29,17734.0,65.6693,65.7356,65.6693,65.719,17734.0
2021-08-10 12:30:00,79.33,79.5,79.27,79.5,4715.0,65.7522,65.8931,65.7024,65.8931,4715.0
2021-08-10 12:35:00,79.55,79.55,79.47,79.47,700.0,65.9345,65.9345,65.8682,65.8682,700.0
2021-08-10 12:40:00,79.3,79.39,79.3,79.38,700.0,65.7273,65.8019,65.7273,65.7936,700.0
2021-08-10 12:45:00,79.31,79.31,79.31,79.31,100.0,65.7356,65.7356,65.7356,65.7356,100.0
2021-08-10 12:50:00,79.29,79.41,79.26,79.29,1500.0,65.719,65.8185,65.6941,65.719,1500.0
2021-08-10 12:55:00,79.24,79.3,79.22,79.22,665.0,65.6776,65.7273,65.661,65.661,665.0
2021-08-10 13:00:00,79.23,79.24,79.11,79.11,500.0,65.6693,65.6776,65.5698,65.5698,500.0
2021-08-10 13:05:00,79.11,79.15,79.08,79.09,764.0,65.5698,65.603,65.545,65.5532,764.0
2021-08-10 13:10:00,79.24,79.25,79.13,79.13,700.0,65.6776,65.6859,65.5864,65.5864,700.0
2021-08-10 13:15:00,79.1,79.17,79.09,79.09,600.0,65.5615,65.6195,65.5532,65.5532,600.0
2021-08-10 13:20:00,79.14,79.15,79.1,79.1,1708.0,65.5947,65.603,65.5615,65.5615,1708.0
2021-08-10 13:25:00,79.12,79.24,79.1,79.18,2732.0,65.5781,65.6776,65.5615,65.6278,2732.0
2021-08-10 13:30:00,79.26,79.3,79.07,79.07,1792.0,65.6941,65.7273,65.5367,65.5367,1792.0
2021-08-10 13:35:00,79.09,79.21,78.99,78.99,3451.0,65.5532,65.6527,65.4704,65.4704,3451.0
2021-08-10 13:40:00,78.96,78.98,78.96,78.96,400.0,65.4455,65.4621,65.4455,65.4455,400.0
2021-08-10 13:45:00,78.95,78.95,78.81,78.81,1700.0,65.4372,65.4372,65.3212,65.3212,1700.0
2021-08-10 13:50:00,78.78,78.78,78.69,78.76,500.0,65.2963,65.2963,65.2217,65.2797,500.0
2021-08-10 13:55:00,78.83,78.83,78.78,78.78,260.0,65.3377,65.3377,65.2963,65.2963,260.0
2021-08-10 14:00:00,78.75,78.87,78.75,78.82,1100.0,65.2714,65.3709,65.2714,65.3295,1100.0
2021-08-10 14:05:00,78.79,78.79,78.76,78.76,600.0,65.3046,65.3046,65.2797,65.2797,600.0
2021-08-10 14:10:00,78.76,78.76,78.52,78.52,699.0,65.2797,65.2797,65.0808,65.0808,699.0
2021-08-10 14:15:00,78.52,78.52,78.52,78.52,0.0,65.0808,65.0808,65.0808,65.0808,0.0
2021-08-10 14:20:00,78.5,78.56,78.5,78.56,300.0,65.0642,65.114,65.0642,65.114,300.0
2021-08-10 14:25:00,78.5,78.59,78.46,78.46,500.0,65.0642,65.1388,65.0311,65.0311,500.0
2021-08-10 14:30:00,78.46,78.46,78.46,78.46,0.0,65.0311,65.0311,65.0311,65.0311,0.0
2021-08-10 14:35:00,78.61,78.67,78.61,78.67,700.0,65.1554,65.2051,65.1554,65.2051,700.0
2021-08-10 14:40:00,78.67,78.67,78.67,78.67,0.0,65.2051,65.2051,65.2051,65.2051,0.0
2021-08-10 14:45:00,78.59,78.62,78.57,78.6,670.0,65.1388,65.1637,65.1222,65.1471,670.0
2021-08-10 14:50:00,78.64,78.68,78.6,78.63,1596.0,65.1803,65.2134,65.1471,65.172,1596.0
2021-08-10 14:55:00,78.66,78.66,78.57,78.57,1182.0,65.1968,65.1968,65.1222,65.1222,1182.0
2021-08-10 15:00:00,78.54,78.6,78.48,78.6,600.0,65.0974,65.1471,65.0476,65.1471,600.0
2021-08-10 15:05:00,78.62,78.71,78.6,78.63,2151.0,65.1637,65.2383,65.1471,65.172,2151.0
2021-08-10 15:10:00,78.68,78.78,78.65,78.65,2000.0,65.2134,65.2963,65.1885,65.1885,2000.0
2021-08-10 15:15:00,78.65,78.74,78.61,78.7,3999.0,65.1885,65.2631,65.1554,65.23,3999.0
2021-08-10 15:20:00,78.7,78.75,78.67,78.67,4183.0,65.23,65.2714,65.2051,65.2051,4183.0
2021-08-10 15:25:00,78.75,78.76,78.7,78.7,400.0,65.2714,65.2797,65.23,65.23,400.0
2021-08-10 15:30:00,78.75,78.78,78.72,78.76,1646.0,65.2714,65.2963,65.2466,65.2797,1646.0
2021-08-10 15:35:00,78.74,78.74,78.62,78.62,1498.0,65.2631,65.2631,65.1637,65.1637,1498.0
2021-08-10 15:40:00,78.62,78.65,78.53,78.58,2700.0,65.1637,65.1885,65.0891,65.1305,2700.0
2021-08-10 15:45:00,78.56,78.61,78.45,78.5,3900.0,65.114,65.1554,65.0228,65.0642,3900.0
2021-08-10 15:50:00,78.5,78.5,78.45,78.49,2627.0,65.0642,65.0642,65.0228,65.0559,2627.0
2021-08-10 15:55:00,78.5,78.5,78.0,78.05,20421.0,65.0642,65.0642,64.6498,64.6912,20421.0
2021-08-11 09:30:00,77.0,77.0,75.3,75.5,3963.0,64.1844,64.1844,62.7674,62.9341,3963.0
2021-08-11 09:35:00,75.45,76.25,75.45,76.22,3208.0,62.8924,63.5593,62.8924,63.5343,3208.0
2021-08-11 09:40:00,76.02,76.42,76.02,76.42,300.0,63.3676,63.701,63.3676,63.701,300.0
2021-08-11 09:45:00,76.43,76.74,76.43,76.55,1800.0,63.7093,63.9677,63.7093,63.8093,1800.0
2021-08-11 09:50:00,76.49,76.49,75.85,75.85,1400.0,63.7593,63.7593,63.2259,63.2259,1400.0
2021-08-11 09:55:00,75.77,75.85,75.6,75.8,3043.0,63.1592,63.2259,63.0175,63.1842,3043.0
2021-08-11 10:00:00,75.84,76.03,75.64,75.64,2200.0,63.2175,63.3759,63.0508,63.0508,2200.0
2021-08-11 10:05:00,75.68,76.35,75.68,76.12,3470.0,63.0841,63.6426,63.0841,63.4509,3470.0
2021-08-11 10:10:00,76.1,76.4,76.1,76.4,400.0,63.4342,63.6843,63.4342,63.6843,400.0
2021-08-11 10:15:00,76.47,76.8,76.47,76.8,1300.0,63.7427,64.0177,63.7427,64.0177,1300.0
2021-08-11 10:20:00,76.85,77.28,76.85,77.28,2800.0,64.0594,64.4178,64.0594,64.4178,2800.0
2021-08-11 10:25:00,77.4,77.45,77.19,77.19,10237.0,64.5179,64.5596,64.3428,64.3428,10237.0
2021-08-11 10:30:00,77.0,77.07,77.0,77.07,200.0,64.1844,64.2428,64.1844,64.2428,200.0
2021-08-11 10:35:00,76.59,76.59,76.44,76.44,600.0,63.8427,63.8427,63.7177,63.7177,600.0
2021-08-11 10:40:00,76.66,76.77,76.66,76.71,600.0,63.901,63.9927,63.901,63.9427,600.0
2021-08-11 10:45:00,76.65,76.88,76.65,76.88,600.0,63.8927,64.0844,63.8927,64.0844,600.0
2021-08-11 10:50:00,76.85,76.97,76.69,76.97,600.0,64.0594,64.1594,63.926,64.1594,600.0
2021-08-11 10:55:00,76.91,76.91,76.85,76.85,200.0,64.1094,64.1094,64.0594,64.0594,200.0
2021-08-11 11:00:00,76.81,76.81,76.76,76.76,300.0,64.0261,64.0261,63.9844,63.9844,300.0
2021-08-11 11:05:00,76.7,76.7,76.43,76.43,600.0,63.9344,63.9344,63.7093,63.7093,600.0
2021-08-11 11:10:00,76.21,76.26,76.21,76.26,200.0,63.5259,63.5676,63.5259,63.5676,200.0
2021-08-11 11:15:00,76.21,76.21,76.21,76.21,100.0,63.5259,63.5259,63.5259,63.5259,100.0
2021-08-11 11:20:00,76.24,76.35,76.24,76.29,300.0,63.5509,63.6426,63.5509,63.5926,300.0
2021-08-11 11:25:00,76.44,76.49,76.44,76.49,200.0,63.7177,63.7593,63.7177,63.7593,200.0
2021-08-11 11:30:00,76.39,76.39,76.39,76.39,100.0,63.676,63.676,63.676,63.676,100.0
2021-08-11 11:35:00,76.57,76.57,76.53,76.53,200.0,63.826,63.826,63.7927,63.7927,200.0
2021-08-11 11:40:00,76.57,76.57,76.51,76.52,369.0,63.826,63.826,63.776,63.7843,369.0
2021-08-11 11:45:00,76.43,76.43,76.43,76.43,100.0,63.7093,63.7093,63.7093,63.7093,100.0
2021-08-11 11:50:00,76.23,76.24,76.23,76.24,500.0,63.5426,63.5509,63.5426,63.5509,500.0
2021-08-11 11:55:00,76.32,76.4,76.32,76.36,700.0,63.6176,63.6843,63.6176,63.651,700.0
2021-08-11 12:00:00,76.36,76.36,76.36,76.36,0.0,63.651,63.651,63.651,63.651,0.0
2021-08-11 12:05:00,76.95,77.04,76.92,77.04,1100.0,64.1428,64.2178,64.1178,64.2178,1100.0
2021-08-11 12:10:00,77.05,77.05,77.01,77.01,200.0,64.2261,64.2261,64.1928,64.1928,200.0
2021-08-11 12:15:00,77.3,77.3,77.3,77.3,300.0,64.4345,64.4345,64.4345,64.4345,300.0
2021-08-11 12:20:00,77.5,77.5,77.5,77.5,100.0,64.6012,64.6012,64.6012,64.6012,100.0
2021-08-11 12:25:00,77.49,77.49,77.49,77.49,100.0,64.5929,64.5929,64.5929,64.5929,100.0
2021-08-11 12:30:00,77.54,77.74,77.54,77.69,4581.0,64.6346,64.8013,64.6346,64.7596,4581.0
2021-08-11 12:35:00,77.78,77.96,77.75,77.96,789.0,64.8346,64.9847,64.8096,64.9847,789.0
2021-08-11 12:40:00,78.0,78.08,78.0,78.08,610.0,65.018,65.0847,65.018,65.0847,610.0
2021-08-11 12:45:00,78.11,78.11,78.02,78.02,300.0,65.1097,65.1097,65.0347,65.0347,300.0
2021-08-11 12:50:00,78.17,78.29,78.17,78.29,300.0,65.1597,65.2597,65.1597,65.2597,300.0
2021-08-11 12:55:00,78.33,78.35,78.31,78.35,400.0,65.2931,65.3098,65.2764,65.3098,400.0
2021-08-11 13:00:00,78.35,78.45,78.3,78.3,1750.0,65.3098,65.3931,65.2681,65.2681,1750.0
2021-08-11 13:05:00,78.38,78.48,78.38,78.48,200.0,65.3348,65.4181,65.3348,65.4181,200.0
2021-08-11 13:10:00,78.5,78.55,78.45,78.53,1600.0,65.4348,65.4765,65.3931,65.4598,1600.0
2021-08-11 13:15:00,78.67,78.75,78.67,78.69,800.0,65.5765,65.6432,65.5765,65.5932,800.0
2021-08-11 13:20:00,78.7,78.7,78.5,78.5,200.0,65.6015,65.6015,65.4348,65.4348,200.0
2021-08-11 13:25:00,78.34,78.42,78.34,78.42,500.0,65.3014,65.3681,65.3014,65.3681,500.0
2021-08-11 13:30:00,78.22,78.22,78.22,78.22,100.0,65.2014,65.2014,65.2014,65.2014,100.0
2021-08-11 13:35:00,78.22,78.24,78.22,78.24,200.0,65.2014,65.2181,65.2014,65.2181,200.0
2021-08-11 13:40:00,78.49,78.49,78.48,78.49,300.0,65.4265,65.4265,65.4181,65.4265,300.0
2021-08-11 13:45:00,78.53,78.53,78.53,78.53,100.0,65.4598,65.4598,65.4598,65.4598,100.0
2021-08-11 13:50:00,78.51,78.51,78.51,78.51,100.0,65.4431,65.4431,65.4431,65.4431,100.0
2021-08-11 13:55:00,78.34,78.34,78.29,78.29,200.0,65.3014,65.3014,65.2597,65.2597,200.0
2021-08-11 14:00:00,78.29,78.29,78.29,78.29,0.0,65.2597,65.2597,65.2597,65.2597,0.0
2021-08-11 14:05:00,78.29,78.43,78.29,78.38,400.0,65.2597,65.3764,65.2597,65.3348,400.0
2021-08-11 14:10:00,78.36,78.39,78.31,78.31,2100.0,65.3181,65.3431,65.2764,65.2764,2100.0
2021-08-11 14:15:00,78.22,78.27,78.22,78.23,833.0,65.2014,65.2431,65.2014,65.2097,833.0
2021-08-11 14:20:00,78.27,78.33,78.27,78.33,300.0,65.2431,65.2931,65.2431,65.2931,300.0
2021-08-11 14:25:00,78.3,78.36,78.3,78.36,200.0,65.2681,65.3181,65.2681,65.3181,200.0
2021-08-11 14:30:00,78.45,78.45,78.45,78.45,100.0,65.3931,65.3931,65.3931,65.3931,100.0
2021-08-11 14:35:00,78.58,78.58,78.58,78.58,100.0,65.5015,65.5015,65.5015,65.5015,100.0
2021-08-11 14:40:00,78.47,78.62,78.47,78.59,700.0,65.4098,65.5348,65.4098,65.5098,700.0
2021-08-11 14:45:00,78.59,78.59,78.59,78.59,0.0,65.5098,65.5098,65.5098,65.5098,0.0
2021-08-11 14:50:00,78.69,78.7,78.69,78.7,300.0,65.5932,65.6015,65.5932,65.6015,300.0
2021-08-11 14:55:00,78.69,78.8,78.69,78.72,701.0,65.5932,65.6849,65.5932,65.6182,701.0
2021-08-11 15:00:00,78.73,78.73,78.63,78.68,400.0,65.6265,65.6265,65.5432,65.5848,400.0
2021-08-11 15:05:00,78.7,78.82,78.7,78.82,500.0,65.6015,65.7015,65.6015,65.7015,500.0
2021-08-11 15:10:00,78.81,78.83,78.78,78.83,800.0,65.6932,65.7099,65.6682,65.7099,800.0
2021-08-11 15:15:00,78.81,78.92,78.81,78.92,900.0,65.6932,65.7849,65.6932,65.7849,900.0
2021-08-11 15:20:00,78.94,78.94,78.77,78.77,400.0,65.8016,65.8016,65.6599,65.6599,400.0
2021-08-11 15:25:00,78.73,78.76,78.73,78.76,536.0,65.6265,65.6515,65.6265,65.6515,536.0
2021-08-11 15:30:00,78.79,78.79,78.49,78.49,1100.0,65.6765,65.6765,65.4265,65.4265,1100.0
2021-08-11 15:35:00,78.54,78.71,78.53,78.71,500.0,65.4681,65.6098,65.4598,65.6098,500.0
2021-08-11 15:40:00,78.86,78.86,78.85,78.85,790.0,65.7349,65.7349,65.7265,65.7265,790.0
2021-08-11 15:45:00,78.9,78.96,78.89,78.89,2200.0,65.7682,65.8182,65.7599,65.7599,2200.0
2021-08-11 15:50:00,78.86,78.95,78.86,78.93,1750.0,65.7349,65.8099,65.7349,65.7932,1750.0
2021-08-11 15:55:00,78.92,79.0,78.92,79.0,2056.0,65.7849,65.8516,65.7849,65.8516,2056.0
2021-08-12 09:30:00,78.67,79.4,78.67,78.94,911.0,65.5765,66.185,65.5765,65.8016,911.0
2021-08-12 09:35:00,79.57,79.86,79.34,79.34,800.0,66.3267,66.5684,66.135,66.135,800.0
2021-08-12 09:40:00,79.49,79.49,79.49,79.49,100.0,66.26,66.26,66.26,66.26,100.0
2021-08-12 09:45:00,79.15,79.29,79.09,79.16,26183.0,65.9766,66.0933,65.9266,65.9849,26183.0
2021-08-12 09:50:00,78.87,78.87,78.51,78.53,786.0,65.7432,65.7432,65.4431,65.4598,786.0
2021-08-12 09:55:00,78.58,78.8,78.58,78.8,1577.0,65.5015,65.6849,65.5015,65.6849,1577.0
2021-08-12 10:00:00,78.97,79.0,78.85,79.0,500.0,65.8266,65.8516,65.7265,65.8516,500.0
2021-08-12 10:05:00,78.85,78.85,78.76,78.76,300.0,65.7265,65.7265,65.6515,65.6515,300.0
2021-08-12 10:10:00,78.71,78.71,78.49,78.49,2160.0,65.6098,65.6098,65.4265,65.4265,2160.0
2021-08-12 10:15:00,78.57,78.57,78.1,78.13,1019.0,65.4931,65.4931,65.1014,65.1264,1019.0
2021-08-12 10:20:00,78.25,78.4,78.25,78.4,700.0,65.2264,65.3514,65.2264,65.3514,700.0
2021-08-12 10:25:00,78.2,78.27,78.2,78.23,644.0,65.1847,65.2431,65.1847,65.2097,644.0
2021-08-12 10:30:00,78.17,78.18,78.17,78.18,200.0,65.1597,65.1681,65.1597,65.1681,200.0
2021-08-12 10:35:00,78.0,78.0,77.91,78.0,1026.0,65.018,65.018,64.943,65.018,1026.0
2021-08-12 10:40:00,77.97,78.17,77.97,78.17,300.0,64.993,65.1597,64.993,65.1597,300.0
2021-08-12 10:45:00,78.17,78.17,78.17,78.17,0.0,65.1597,65.1597,65.1597,65.1597,0.0
2021-08-12 10:50:00,78.13,78.15,78.03,78.03,600.0,65.1264,65.143,65.043,65.043,600.0
2021-08-12 10:55:00,78.02,78.02,77.98,78.0,300.0,65.0347,65.0347,65.0013,65.018,300.0
2021-08-12 11:00:00,78.01,78.01,77.79,77.89,600.0,65.0263,65.0263,64.843,64.9263,600.0
2021-08-12 11:05:00,77.94,77.94,77.54,77.61,600.0,64.968,64.968,64.6346,64.6929,600.0
2021-08-12 11:10:00,77.6,77.6,77.34,77.57,500.0,64.6846,64.6846,64.4679,64.6596,500.0
2021-08-12 11:15:00,77.96,77.96,77.96,77.96,100.0,64.9847,64.9847,64.9847,64.9847,100.0
2021-08-12 11:20:00,78.0,78.0,78.0,78.0,100.0,65.018,65.018,65.018,65.018,100.0
2021-08-12 11:25:00,78.01,78.19,78.01,78.19,300.0,65.0263,65.1764,65.0263,65.1764,300.0
2021-08-12 11:30:00,78.19,78.19,78.19,78.19,0.0,65.1764,65.1764,65.1764,65.1764,0.0
2021-08-12 11:35:00,78.0,78.1,78.0,78.1,200.0,65.018,65.1014,65.018,65.1014,200.0
2021-08-12 11:40:00,77.99,77.99,77.99,77.99,100.0,65.0097,65.0097,65.0097,65.0097,100.0
2021-08-12 11:45:00,78.04,78.11,78.01,78.11,500.0,65.0514,65.1097,65.0263,65.1097,500.0
2021-08-12 11:50:00,78.24,78.24,78.2,78.2,200.0,65.2181,65.2181,65.1847,65.1847,200.0
2021-08-12 11:55:00,78.14,78.27,78.14,78.27,700.0,65.1347,65.2431,65.1347,65.2431,700.0
2021-08-12 12:00:00,78.3,78.48,78.3,78.48,300.0,65.2681,65.4181,65.2681,65.4181,300.0
2021-08-12 12:05:00,78.48,78.49,78.48,78.48,300.0,65.4181,65.4265,65.4181,65.4181,300.0
2021-08-12 12:10:00,78.53,78.6,78.53,78.6,200.0,65.4598,65.5182,65.4598,65.5182,200.0
2021-08-12 12:15:00,78.53,78.57,78.53,78.55,500.0,65.4598,65.4931,65.4598,65.4765,500.0
2021-08-12 12:20:00,78.46,78.46,78.46,78.46,100.0,65.4015,65.4015,65.4015,65.4015,100.0
2021-08-12 12:25:00,78.46,78.46,78.46,78.46,0.0,65.4015,65.4015,65.4015,65.4015,0.0
2021-08-12 12:30:00,78.57,78.57,78.5,78.5,300.0,65.4931,65.4931,65.4348,65.4348,300.0
2021-08-12 12:35:00,78.5,78.5,78.5,78.5,0.0,65.4348,65.4348,65.4348,65.4348,0.0
2021-08-12 12:40:00,78.63,78.63,78.54,78.54,200.0,65.5432,65.5432,65.4681,65.4681,200.0
2021-08-12 12:45:00,78.64,78.64,78.64,78.64,100.0,65.5515,65.5515,65.5515,65.5515,100.0
2021-08-12 12:50:00,78.65,78.65,78.65,78.65,100.0,65.5598,65.5598,65.5598,65.5598,100.0
2021-08-12 12:55:00,78.58,78.75,78.58,78.75,400.0,65.5015,65.6432,65.5015,65.6432,400.0
2021-08-12 13:00:00,78.72,78.72,78.68,78.68,457.0,65.6182,65.6182,65.5848,65.5848,457.0
2021-08-12 13:05:00,78.59,78.67,78.59,78.67,300.0,65.5098,65.5765,65.5098,65.5765,300.0
2021-08-12 13:10:00,78.5,78.5,78.5,78.5,479.0,65.4348,65.4348,65.4348,65.4348,479.0
2021-08-12 13:15:00,78.4,78.4,78.4,78.4,100.0,65.3514,65.3514,65.3514,65.3514,100.0
2021-08-12 13:20:00,78.21,78.26,78.21,78.26,700.0,65.1931,65.2347,65.1931,65.2347,700.0
2021-08-12 13:25:00,78.37,78.37,78.3,78.3,300.0,65.3264,65.3264,65.2681,65.2681,300.0
2021-08-12 13:30:00,78.3,78.3,78.3,78.3,0.0,65.2681,65.2681,65.2681,65.2681,0.0
2021-08-12 13:35:00,78.22,78.22,78.22,78.22,100.0,65.2014,65.2014,65.2014,65.2014,100.0
2021-08-12 13:40:00,78.3,78.36,78.3,78.36,1793.0,65.2681,65.3181,65.2681,65.3181,1793.0
2021-08-12 13:45:00,78.36,78.36,78.36,78.36,0.0,65.3181,65.3181,65.3181,65.3181,0.0
2021-08-12 13:50:00,78.47,78.47,78.47,78.47,100.0,65.4098,65.4098,65.4098,65.4098,100.0
2021-08-12 13:55:00,78.47,78.47,78.47,78.47,0.0,65.4098,65.4098,65.4098,65.4098,0.0
2021-08-12 14:00:00,78.52,78.52,78.48,78.48,200.0,65.4515,65.4515,65.4181,65.4181,200.0
2021-08-12 14:05:00,78.47,78.56,78.47,78.56,300.0,65.4098,65.4848,65.4098,65.4848,300.0
2021-08-12 14:10:00,78.6,78.75,78.6,78.75,700.0,65.5182,65.6432,65.5182,65.6432,700.0
2021-08-12 14:15:00,78.75,78.75,78.75,78.75,0.0,65.6432,65.6432,65.6432,65.6432,0.0
2021-08-12 14:20:00,78.94,78.94,78.94,78.94,100.0,65.8016,65.8016,65.8016,65.8016,100.0
2021-08-12 14:25:00,78.88,79.01,78.88,79.01,1599.0,65.7515,65.8599,65.7515,65.8599,1599.0
2021-08-12 14:30:00,79.05,79.06,79.0,79.0,697.0,65.8933,65.9016,65.8516,65.8516,697.0
2021-08-12 14:35:00,78.98,78.98,78.96,78.98,600.0,65.8349,65.8349,65.8182,65.8349,600.0
2021-08-12 14:40:00,78.99,78.99,78.94,78.96,500.0,65.8432,65.8432,65.8016,65.8182,500.0
2021-08-12 14:45:00,79.05,79.05,79.05,79.05,100.0,65.8933,65.8933,65.8933,65.8933,100.0
2021-08-12 14:50:00,79.18,79.18,79.18,79.18,100.0,66.0016,66.0016,66.0016,66.0016,100.0
2021-08-12 14:55:00,79.26,79.28,79.26,79.28,200.0,66.0683,66.085,66.0683,66.085,200.0
2021-08-12 15:00:00,79.26,79.34,79.26,79.31,400.0,66.0683,66.135,66.0683,66.11,400.0
2021-08-12 15:05:00,79.31,79.31,79.31,79.31,0.0,66.11,66.11,66.11,66.11,0.0
2021-08-12 15:10:00,79.23,79.3,79.23,79.3,204.0,66.0433,66.1016,66.0433,66.1016,204.0
2021-08-12 15:15:00,79.38,79.38,79.38,79.38,338.0,66.1683,66.1683,66.1683,66.1683,338.0
2021-08-12 15:20:00,79.41,79.52,79.41,79.48,700.0,66.1933,66.285,66.1933,66.2517,700.0
2021-08-12 15:25:00,79.42,79.42,79.27,79.36,1100.0,66.2017,66.2017,66.0766,66.1517,1100.0
2021-08-12 15:30:00,79.3,79.39,79.3,79.39,831.0,66.1016,66.1767,66.1016,66.1767,831.0
2021-08-12 15:35:00,79.32,79.32,79.23,79.32,9390.0,66.1183,66.1183,66.0433,66.1183,9390.0
2021-08-12 15:40:00,79.37,79.38,79.35,79.37,700.0,66.16,66.1683,66.1433,66.16,700.0
2021-08-12 15:45:00,79.35,79.46,79.35,79.46,4039.0,66.1433,66.235,66.1433,66.235,4039.0
2021-08-12 15:50:00,79.58,79.58,79.46,79.48,3298.0,66.335,66.335,66.235,66.2517,3298.0
2021-08-12 15:55:00,79.53,79.53,79.34,79.38,3501.0,66.2934,66.2934,66.135,66.1683,3501.0
2021-08-13 09:30:00,79.3,79.3,78.55,78.55,1750.0,66.1016,66.1016,65.4765,65.4765,1750.0
2021-08-13 09:35:00,78.49,78.49,78.29,78.35,2800.0,65.4265,65.4265,65.2597,65.3098,2800.0
2021-08-13 09:40:00,78.33,78.61,78.33,78.61,1700.0,65.2931,65.5265,65.2931,65.5265,1700.0
2021-08-13 09:45:00,78.48,78.48,78.05,78.13,500.0,65.4181,65.4181,65.0597,65.1264,500.0
2021-08-13 09:50:00,78.01,78.14,77.81,77.81,2300.0,65.0263,65.1347,64.8596,64.8596,2300.0
2021-08-13 09:55:00,77.72,77.72,77.72,77.72,100.0,64.7846,64.7846,64.7846,64.7846,100.0
2021-08-13 10:00:00,77.45,77.63,77.45,77.45,300.0,64.5596,64.7096,64.5596,64.5596,300.0
2021-08-13 10:05:00,77.6,77.71,77.6,77.71,200.0,64.6846,64.7763,64.6846,64.7763,200.0
2021-08-13 10:10:00,78.03,78.03,77.76,77.76,500.0,65.043,65.043,64.818,64.818,500.0
2021-08-13 10:15:00,77.59,77.96,77.47,77.96,800.0,64.6763,64.9847,64.5762,64.9847,800.0
2021-08-13 10:20:00,77.82,77.82,77.67,77.82,700.0,64.868,64.868,64.7429,64.868,700.0
2021-08-13 10:25:00,77.7,77.73,77.5,77.61,6195.0,64.7679,64.793,64.6012,64.6929,6195.0
2021-08-13 10:30:00,77.62,77.79,77.62,77.68,1100.0,64.7013,64.843,64.7013,64.7513,1100.0
2021-08-13 10:35:00,77.67,77.67,77.61,77.61,700.0,64.7429,64.7429,64.6929,64.6929,700.0
2021-08-13 10:40:00,77.62,77.62,77.47,77.47,495.0,64.7013,64.7013,64.5762,64.5762,495.0
2021-08-13 10:45:00,77.46,77.61,77.46,77.61,1000.0,64.5679,64.6929,64.5679,64.6929,1000.0
2021-08-13 10:50:00,77.63,77.69,77.63,77.69,364.0,64.7096,64.7596,64.7096,64.7596,364.0
2021-08-13 10:55:00,77.6,77.6,77.52,77.58,500.0,64.6846,64.6846,64.6179,64.6679,500.0
2021-08-13 11:00:00,77.56,77.61,77.56,77.61,400.0,64.6512,64.6929,64.6512,64.6929,400.0
2021-08-13 11:05:00,77.61,77.61,77.4,77.4,400.0,64.6929,64.6929,64.5179,64.5179,400.0
2021-08-13 11:10:00,77.38,77.62,77.38,77.62,2966.0,64.5012,64.7013,64.5012,64.7013,2966.0
2021-08-13 11:15:00,77.53,77.67,77.48,77.64,1398.0,64.6262,64.7429,64.5846,64.7179,1398.0
2021-08-13 11:20:00,77.47,77.47,77.33,77.34,1250.0,64.5762,64.5762,64.4595,64.4679,1250.0
2021-08-13 11:25:00,77.46,77.56,77.46,77.48,500.0,64.5679,64.6512,64.5679,64.5846,500.0
2021-08-13 11:30:00,77.5,77.53,77.5,77.51,400.0,64.6012,64.6262,64.6012,64.6096,400.0
2021-08-13 11:35:00,77.52,77.55,77.52,77.53,300.0,64.6179,64.6429,64.6179,64.6262,300.0
2021-08-13 11:40:00,77.41,77.42,77.41,77.42,200.0,64.5262,64.5345,64.5262,64.5345,200.0
2021-08-13 11:45:00,77.48,77.5,77.48,77.5,200.0,64.5846,64.6012,64.5846,64.6012,200.0
2021-08-13 11:50:00,77.4,77.4,77.27,77.27,800.0,64.5179,64.5179,64.4095,64.4095,800.0
2021-08-13 11:55:00,77.29,77.39,77.29,77.39,400.0,64.4262,64.5095,64.4262,64.5095,400.0
2021-08-13 12:00:00,77.43,77.44,77.37,77.44,300.0,64.5429,64.5512,64.4929,64.5512,300.0
2021-08-13 12:05:00,77.4,77.4,77.28,77.28,600.0,64.5179,64.5179,64.4178,64.4178,600.0
2021-08-13 12:10:00,77.17,77.4,77.16,77.4,900.0,64.3262,64.5179,64.3178,64.5179,900.0
2021-08-13 12:15:00,77.5,77.5,77.5,77.5,100.0,64.6012,64.6012,64.6012,64.6012,100.0
2021-08-13 12:20:00,77.66,77.66,77.66,77.66,100.0,64.7346,64.7346,64.7346,64.7346,100.0
2021-08-13 12:25:00,77.57,77.63,77.57,77.59,300.0,64.6596,64.7096,64.6596,64.6763,300.0
2021-08-13 12:30:00,77.34,77.34,77.34,77.34,100.0,64.4679,64.4679,64.4679,64.4679,100.0
2021-08-13 12:35:00,77.34,77.34,77.34,77.34,0.0,64.4679,64.4679,64.4679,64.4679,0.0
2021-08-13 12:40:00,77.42,77.42,77.42,77.42,100.0,64.5345,64.5345,64.5345,64.5345,100.0
2021-08-13 12:45:00,77.39,77.39,77.39,77.39,100.0,64.5095,64.5095,64.5095,64.5095,100.0
2021-08-13 12:50:00,77.39,77.39,77.39,77.39,0.0,64.5095,64.5095,64.5095,64.5095,0.0
2021-08-13 12:55:00,77.22,77.22,77.04,77.04,300.0,64.3678,64.3678,64.2178,64.2178,300.0
2021-08-13 13:00:00,77.18,77.18,77.18,77.18,200.0,64.3345,64.3345,64.3345,64.3345,200.0
2021-08-13 13:05:00,77.07,77.08,76.9,76.9,12043.0,64.2428,64.2511,64.1011,64.1011,12043.0
2021-08-13 13:10:00,76.9,77.01,76.9,77.0,500.0,64.1011,64.1928,64.1011,64.1844,500.0
2021-08-13 13:15:00,76.99,76.99,76.99,76.99,200.0,64.1761,64.1761,64.1761,64.1761,200.0
2021-08-13 13:20:00,76.96,77.02,76.91,76.95,1790.0,64.1511,64.2011,64.1094,64.1428,1790.0
2021-08-13 13:25:00,76.94,77.03,76.94,77.03,300.0,64.1344,64.2095,64.1344,64.2095,300.0
2021-08-13 13:30:00,76.99,77.03,76.99,77.03,300.0,64.1761,64.2095,64.1761,64.2095,300.0
2021-08-13 13:35:00,76.96,76.96,76.95,76.95,1981.0,64.1511,64.1511,64.1428,64.1428,1981.0
2021-08-13 13:40:00,76.95,76.95,76.95,76.95,0.0,64.1428,64.1428,64.1428,64.1428,0.0
2021-08-13 13:45:00,77.14,77.14,77.14,77.14,100.0,64.3011,64.3011,64.3011,64.3011,100.0
2021-08-13 13:50:00,77.12,77.12,76.9,76.9,500.0,64.2845,64.2845,64.1011,64.1011,500.0
2021-08-13 13:55:00,76.8,76.8,76.71,76.72,1100.0,64.0177,64.0177,63.9427,63.9511,1100.0
2021-08-13 14:00:00,76.83,76.98,76.83,76.98,400.0,64.0427,64.1678,64.0427,64.1678,400.0
2021-08-13 14:05:00,76.97,77.0,76.94,76.94,600.0,64.1594,64.1844,64.1344,64.1344,600.0
2021-08-13 14:10:00,76.98,76.98,76.87,76.87,2147.0,64.1678,64.1678,64.0761,64.0761,2147.0
2021-08-13 14:15:00,76.81,76.81,76.73,76.75,1300.0,64.0261,64.0261,63.9594,63.9761,1300.0
2021-08-13 14:20:00,76.86,76.86,76.75,76.75,500.0,64.0677,64.0677,63.9761,63.9761,500.0
2021-08-13 14:25:00,76.73,76.77,76.71,76.73,1825.0,63.9594,63.9927,63.9427,63.9594,1825.0
2021-08-13 14:30:00,76.66,76.66,76.58,76.6,500.0,63.901,63.901,63.8344,63.851,500.0
2021-08-13 14:35:00,76.6,76.62,76.5,76.51,1300.0,63.851,63.8677,63.7677,63.776,1300.0
2021-08-13 14:40:00,76.41,76.41,76.41,76.41,200.0,63.6926,63.6926,63.6926,63.6926,200.0
2021-08-13 14:45:00,76.4,76.4,76.38,76.38,379.0,63.6843,63.6843,63.6676,63.6676,379.0
2021-08-13 14:50:00,76.3,76.3,76.24,76.24,547.0,63.601,63.601,63.5509,63.5509,547.0
2021-08-13 14:55:00,76.24,76.26,76.16,76.19,1538.0,63.5509,63.5676,63.4843,63.5093,1538.0
2021-08-13 15:00:00,76.09,76.1,75.88,75.98,4004.0,63.4259,63.4342,63.2509,63.3342,4004.0
2021-08-13 15:05:00,75.91,76.09,75.89,75.99,1650.0,63.2759,63.4259,63.2592,63.3425,1650.0
2021-08-13 15:10:00,75.97,76.03,75.95,76.03,400.0,63.3259,63.3759,63.3092,63.3759,400.0
2021-08-13 15:15:00,76.13,76.13,76.02,76.12,1200.0,63.4592,63.4592,63.3676,63.4509,1200.0
2021-08-13 15:20:00,76.1,76.1,75.98,76.02,1695.0,63.4342,63.4342,63.3342,63.3676,1695.0
2021-08-13 15:25:00,76.03,76.03,75.86,75.86,1235.0,63.3759,63.3759,63.2342,63.2342,1235.0
2021-08-13 15:30:00,75.84,75.84,75.7,75.74,1800.0,63.2175,63.2175,63.1008,63.1342,1800.0
2021-08-13 15:35:00,75.77,75.86,75.69,75.7,1401.0,63.1592,63.2342,63.0925,63.1008,1401.0
2021-08-13 15:40:00,75.8,75.8,75.67,75.67,1100.0,63.1842,63.1842,63.0758,63.0758,1100.0
2021-08-13 15:45:00,75.7,75.7,75.54,75.59,1949.0,63.1008,63.1008,62.9674,63.0091,1949.0
2021-08-13 15:50:00,75.57,75.72,75.55,75.69,3909.0,62.9925,63.1175,62.9758,63.0925,3909.0
2021-08-13 15:55:00,75.68,75.68,75.55,75.57,6034.0,63.0841,63.0841,62.9758,62.9925,6034.0
2021-08-16 09:30:00,74.27,74.27,73.53,74.18,6364.0,61.9088,61.9088,61.292,61.8338,6364.0
2021-08-16 09:35:00,73.76,73.76,73.43,73.72,1000.0,61.4837,61.4837,61.2086,61.4504,1000.0
2021-08-16 09:40:00,73.69,73.69,73.05,73.05,1315.0,61.4254,61.4254,60.8919,60.8919,1315.0
2021-08-16 09:45:00,73.0,73.39,72.88,73.36,2674.0,60.8502,61.1753,60.7502,61.1503,2674.0
2021-08-16 09:50:00,72.95,73.94,72.95,73.86,3810.0,60.8085,61.6337,60.8085,61.5671,3810.0
2021-08-16 09:55:00,73.37,73.37,73.0,73.15,900.0,61.1586,61.1586,60.8502,60.9752,900.0
2021-08-16 10:00:00,73.06,73.37,73.05,73.33,2327.0,60.9002,61.1586,60.8919,61.1253,2327.0
2021-08-16 10:05:00,73.45,73.51,73.31,73.51,400.0,61.2253,61.2753,61.1086,61.2753,400.0
2021-08-16 10:10:00,73.62,74.04,73.6,73.81,8020.0,61.367,61.7171,61.3503,61.5254,8020.0
2021-08-16 10:15:00,73.78,73.84,73.49,73.49,4281.0,61.5004,61.5504,61.2586,61.2586,4281.0
2021-08-16 10:20:00,73.36,73.39,72.91,72.91,2000.0,61.1503,61.1753,60.7752,60.7752,2000.0
2021-08-16 10:25:00,72.99,73.02,72.5,72.75,3539.0,60.8419,60.8669,60.4334,60.6418,3539.0
2021-08-16 10:30:00,72.49,72.97,72.47,72.68,2802.0,60.4251,60.8252,60.4084,60.5835,2802.0
2021-08-16 10:35:00,72.67,73.32,72.67,73.32,3100.0,60.5751,61.1169,60.5751,61.1169,3100.0
2021-08-16 10:40:00,73.24,73.4,73.09,73.09,17255.0,61.0502,61.1836,60.9252,60.9252,17255.0
2021-08-16 10:45:00,73.4,73.4,72.87,72.87,1440.0,61.1836,61.1836,60.7418,60.7418,1440.0
2021-08-16 10:50:00,72.9,73.19,72.9,73.15,850.0,60.7668,61.0086,60.7668,60.9752,850.0
2021-08-16 10:55:00,73.01,73.01,72.71,72.71,1100.0,60.8585,60.8585,60.6085,60.6085,1100.0
2021-08-16 11:00:00,72.56,72.69,72.55,72.62,1700.0,60.4834,60.5918,60.4751,60.5334,1700.0
2021-08-16 11:05:00,72.5,72.59,72.39,72.51,2000.0,60.4334,60.5084,60.3417,60.4417,2000.0
2021-08-16 11:10:00,72.52,72.63,72.35,72.43,1400.0,60.4501,60.5418,60.3084,60.3751,1400.0
2021-08-16 11:15:00,72.55,73.0,72.55,73.0,1620.0,60.4751,60.8502,60.4751,60.8502,1620.0
2021-08-16 11:20:00,73.08,73.08,72.88,72.94,900.0,60.9169,60.9169,60.7502,60.8002,900.0
2021-08-16 11:25:00,72.88,72.88,72.72,72.75,1200.0,60.7502,60.7502,60.6168,60.6418,1200.0
2021-08-16 11:30:00,72.8,73.05,72.8,73.03,900.0,60.6835,60.8919,60.6835,60.8752,900.0
2021-08-16 11:35:00,73.06,73.07,72.96,73.06,1200.0,60.9002,60.9085,60.8168,60.9002,1200.0
2021-08-16 11:40:00,73.08,73.22,72.98,73.14,3267.0,60.9169,61.0336,60.8335,60.9669,3267.0
2021-08-16 11:45:00,73.06,73.1,72.99,73.0,2538.0,60.9002,60.9335,60.8419,60.8502,2538.0
2021-08-16 11:50:00,73.0,73.13,72.97,73.13,600.0,60.8502,60.9586,60.8252,60.9586,600.0
2021-08-16 11:55:00,73.35,73.35,73.1,73.1,800.0,61.1419,61.1419,60.9335,60.9335,800.0
2021-08-16 12:00:00,73.14,73.23,72.96,72.96,600.0,60.9669,61.0419,60.8168,60.8168,600.0
2021-08-16 12:05:00,72.97,72.97,72.85,72.85,600.0,60.8252,60.8252,60.7252,60.7252,600.0
2021-08-16 12:10:00,72.79,72.79,72.64,72.64,2892.0,60.6751,60.6751,60.5501,60.5501,2892.0
2021-08-16 12:15:00,72.61,72.61,72.5,72.5,400.0,60.5251,60.5251,60.4334,60.4334,400.0
2021-08-16 12:20:00,72.54,72.6,72.49,72.58,1000.0,60.4668,60.5168,60.4251,60.5001,1000.0
2021-08-16 12:25:00,72.59,72.62,72.26,72.27,2370.0,60.5084,60.5334,60.2334,60.2417,2370.0
2021-08-16 12:30:00,72.36,72.36,72.16,72.16,780.0,60.3167,60.3167,60.15,60.15,780.0
2021-08-16 12:35:00,72.28,72.46,72.28,72.39,700.0,60.25,60.4001,60.25,60.3417,700.0
2021-08-16 12:40:00,72.37,72.5,72.34,72.44,1850.0,60.325,60.4334,60.3,60.3834,1850.0
2021-08-16 12:45:00,72.43,72.53,72.43,72.53,600.0,60.3751,60.4584,60.3751,60.4584,600.0
2021-08-16 12:50:00,72.56,72.56,72.41,72.42,600.0,60.4834,60.4834,60.3584,60.3667,600.0
2021-08-16 12:55:00,72.39,72.39,72.36,72.36,200.0,60.3417,60.3417,60.3167,60.3167,200.0
2021-08-16 13:00:00,72.29,72.45,72.29,72.45,400.0,60.2584,60.3917,60.2584,60.3917,400.0
2021-08-16 13:05:00,72.46,72.47,72.46,72.46,650.0,60.4001,60.4084,60.4001,60.4001,650.0
2021-08-16 13:10:00,72.48,72.49,72.44,72.49,425.0,60.4167,60.4251,60.3834,60.4251,425.0
2021-08-16 13:15:00,72.5,72.5,72.4,72.4,300.0,60.4334,60.4334,60.3501,60.3501,300.0
2021-08-16 13:20:00,72.32,72.35,72.28,72.28,400.0,60.2834,60.3084,60.25,60.25,400.0
2021-08-16 13:25:00,72.26,72.28,72.23,72.28,400.0,60.2334,60.25,60.2083,60.25,400.0
2021-08-16 13:30:00,72.32,72.46,72.32,72.41,600.0,60.2834,60.4001,60.2834,60.3584,600.0
2021-08-16 13:35:00,72.44,72.61,72.44,72.61,900.0,60.3834,60.5251,60.3834,60.5251,900.0
2021-08-16 13:40:00,72.68,72.88,72.68,72.81,8274.0,60.5835,60.7502,60.5835,60.6918,8274.0
2021-08-16 13:45:00,72.76,72.8,72.72,72.8,800.0,60.6501,60.6835,60.6168,60.6835,800.0
2021-08-16 13:50:00,72.84,72.84,72.69,72.73,700.0,60.7168,60.7168,60.5918,60.6251,700.0
2021-08-16 13:55:00,72.74,72.74,72.64,72.68,500.0,60.6335,60.6335,60.5501,60.5835,500.0
2021-08-16 14:00:00,72.81,72.81,72.81,72.81,100.0,60.6918,60.6918,60.6918,60.6918,100.0
2021-08-16 14:05:00,72.73,72.92,72.73,72.92,1505.0,60.6251,60.7835,60.6251,60.7835,1505.0
2021-08-16 14:10:00,72.99,73.03,72.93,72.94,700.0,60.8419,60.8752,60.7918,60.8002,700.0
2021-08-16 14:15:00,72.97,72.97,72.88,72.93,642.0,60.8252,60.8252,60.7502,60.7918,642.0
2021-08-16 14:20:00,72.92,72.92,72.74,72.74,700.0,60.7835,60.7835,60.6335,60.6335,700.0
2021-08-16 14:25:00,72.7,72.7,72.58,72.62,1500.0,60.6001,60.6001,60.5001,60.5334,1500.0
2021-08-16 14:30:00,72.59,72.61,72.5,72.56,1200.0,60.5084,60.5251,60.4334,60.4834,1200.0
2021-08-16 14:35:00,72.59,72.61,72.56,72.61,500.0,60.5084,60.5251,60.4834,60.5251,500.0
2021-08-16 14:40:00,72.55,72.65,72.55,72.65,364.0,60.4751,60.5584,60.4751,60.5584,364.0
2021-08-16 14:45:00,72.72,72.85,72.71,72.85,1000.0,60.6168,60.7252,60.6085,60.7252,1000.0
2021-08-16 14:50:00,72.83,72.84,72.8,72.8,3461.0,60.7085,60.7168,60.6835,60.6835,3461.0
2021-08-16 14:55:00,72.79,72.79,72.68,72.7,600.0,60.6751,60.6751,60.5835,60.6001,600.0
2021-08-16 15:00:00,72.68,72.68,72.5,72.56,1000.0,60.5835,60.5835,60.4334,60.4834,1000.0
2021-08-16 15:05:00,72.45,72.48,72.45,72.48,400.0,60.3917,60.4167,60.3917,60.4167,400.0
2021-08-16 15:10:00,72.48,72.6,72.47,72.6,700.0,60.4167,60.5168,60.4084,60.5168,700.0
2021-08-16 15:15:00,72.64,72.71,72.64,72.69,1013.0,60.5501,60.6085,60.5501,60.5918,1013.0
2021-08-16 15:20:00,72.78,72.78,72.55,72.55,900.0,60.6668,60.6668,60.4751,60.4751,900.0
2021-08-16 15:25:00,72.58,72.58,72.5,72.5,1300.0,60.5001,60.5001,60.4334,60.4334,1300.0
2021-08-16 15:30:00,72.6,72.68,72.6,72.65,2485.0,60.5168,60.5835,60.5168,60.5584,2485.0
2021-08-16 15:35:00,72.7,72.7,72.5,72.5,2184.0,60.6001,60.6001,60.4334,60.4334,2184.0
2021-08-16 15:40:00,72.53,72.56,72.41,72.47,2463.0,60.4584,60.4834,60.3584,60.4084,2463.0
2021-08-16 15:45:00,72.37,72.4,72.23,72.27,2387.0,60.325,60.3501,60.2083,60.2417,2387.0
2021-08-16 15:50:00,72.36,72.53,72.34,72.53,5180.0,60.3167,60.4584,60.3,60.4584,5180.0
2021-08-16 15:55:00,72.51,72.57,72.46,72.53,5043.0,60.4417,60.4918,60.4001,60.4584,5043.0
2021-08-17 09:30:00,71.94,72.48,71.72,72.43,2315.0,59.9666,60.4167,59.7832,60.3751,2315.0
2021-08-17 09:35:00,72.74,72.75,72.51,72.51,500.0,60.6335,60.6418,60.4417,60.4417,500.0
2021-08-17 09:40:00,72.91,72.91,72.91,72.91,100.0,60.7752,60.7752,60.7752,60.7752,100.0
2021-08-17 09:45:00,72.8,72.86,72.64,72.68,1600.0,60.6835,60.7335,60.5501,60.5835,1600.0
2021-08-17 09:50:00,72.6,72.6,72.41,72.5,1300.0,60.5168,60.5168,60.3584,60.4334,1300.0
2021-08-17 09:55:00,72.31,72.31,72.21,72.29,500.0,60.275,60.275,60.1917,60.2584,500.0
2021-08-17 10:00:00,72.5,72.67,72.42,72.42,700.0,60.4334,60.5751,60.3667,60.3667,700.0
2021-08-17 10:05:00,72.4,72.64,72.32,72.64,966.0,60.3501,60.5501,60.2834,60.5501,966.0
2021-08-17 10:10:00,72.64,73.36,72.64,73.29,1400.0,60.5501,61.1503,60.5501,61.0919,1400.0
2021-08-17 10:15:00,73.33,73.68,73.29,73.56,3500.0,61.1253,61.417,61.0919,61.317,3500.0
2021-08-17 10:20:00,73.61,73.98,73.61,73.9,1749.0,61.3587,61.6671,61.3587,61.6004,1749.0
2021-08-17 10:25:00,73.79,73.93,73.71,73.83,1200.0,61.5087,61.6254,61.442,61.5421,1200.0
2021-08-17 10:30:00,73.81,74.17,73.4,73.4,4278.0,61.5254,61.8255,61.1836,61.1836,4278.0
2021-08-17 10:35:00,73.41,73.7,73.41,73.59,1600.0,61.192,61.4337,61.192,61.342,1600.0
2021-08-17 10:40:00,73.66,74.05,73.66,74.02,1100.0,61.4003,61.7254,61.4003,61.7004,1100.0
2021-08-17 10:45:00,73.84,73.84,73.47,73.5,1400.0,61.5504,61.5504,61.242,61.267,1400.0
2021-08-17 10:50:00,73.53,73.53,73.21,73.21,1147.0,61.292,61.292,61.0252,61.0252,1147.0
2021-08-17 10:55:00,73.17,73.17,72.98,72.98,800.0,60.9919,60.9919,60.8335,60.8335,800.0
2021-08-17 11:00:00,72.92,73.07,72.92,73.07,400.0,60.7835,60.9085,60.7835,60.9085,400.0
2021-08-17 11:05:00,73.04,73.17,73.04,73.17,10100.0,60.8835,60.9919,60.8835,60.9919,10100.0
2021-08-17 11:10:00,73.21,73.21,72.9,72.97,931.0,61.0252,61.0252,60.7668,60.8252,931.0
2021-08-17 11:15:00,73.06,73.09,72.97,72.97,300.0,60.9002,60.9252,60.8252,60.8252,300.0
2021-08-17 11:20:00,72.85,72.96,72.81,72.84,700.0,60.7252,60.8168,60.6918,60.7168,700.0
2021-08-17 11:25:00,72.81,72.87,72.75,72.81,500.0,60.6918,60.7418,60.6418,60.6918,500.0
2021-08-17 11:30:00,72.88,72.9,72.87,72.89,600.0,60.7502,60.7668,60.7418,60.7585,600.0
2021-08-17 11:35:00,72.83,72.83,72.68,72.69,500.0,60.7085,60.7085,60.5835,60.5918,500.0
2021-08-17 11:40:00,72.71,72.71,72.51,72.51,900.0,60.6085,60.6085,60.4417,60.4417,900.0
2021-08-17 11:45:00,72.7,72.7,72.61,72.61,300.0,60.6001,60.6001,60.5251,60.5251,300.0
2021-08-17 11:50:00,72.71,72.71,72.62,72.63,300.0,60.6085,60.6085,60.5334,60.5418,300.0
2021-08-17 11:55:00,72.53,72.57,72.48,72.5,4700.0,60.4584,60.4918,60.4167,60.4334,4700.0
2021-08-17 12:00:00,72.53,72.68,72.4,72.54,5501.0,60.4584,60.5835,60.3501,60.4668,5501.0
2021-08-17 12:05:00,72.64,72.8,72.64,72.75,700.0,60.5501,60.6835,60.5501,60.6418,700.0
2021-08-17 12:10:00,72.81,72.86,72.73,72.86,500.0,60.6918,60.7335,60.6251,60.7335,500.0
2021-08-17 12:15:00,72.76,72.76,72.54,72.54,300.0,60.6501,60.6501,60.4668,60.4668,300.0
2021-08-17 12:20:00,72.51,72.66,72.51,72.63,1500.0,60.4417,60.5668,60.4417,60.5418,1500.0
2021-08-17 12:25:00,72.68,72.77,72.68,72.77,300.0,60.5835,60.6585,60.5835,60.6585,300.0
2021-08-17 12:30:00,72.77,72.77,72.56,72.56,600.0,60.6585,60.6585,60.4834,60.4834,600.0
2021-08-17 12:35:00,72.5,72.64,72.47,72.47,50527.0,60.4334,60.5501,60.4084,60.4084,50527.0
2021-08-17 12:40:00,72.45,72.45,72.38,72.38,400.0,60.3917,60.3917,60.3334,60.3334,400.0
2021-08-17 12:45:00,72.29,72.29,72.01,72.04,700.0,60.2584,60.2584,60.025,60.05,700.0
2021-08-17 12:50:00,71.95,71.95,71.75,71.75,1800.0,59.9749,59.9749,59.8082,59.8082,1800.0
2021-08-17 12:55:00,71.8,71.8,71.55,71.55,1463.0,59.8499,59.8499,59.6415,59.6415,1463.0
2021-08-17 13:00:00,71.5,71.77,71.42,71.77,4891.0,59.5998,59.8249,59.5332,59.8249,4891.0
2021-08-17 13:05:00,71.99,72.07,71.99,72.07,343.0,60.0083,60.075,60.0083,60.075,343.0
2021-08-17 13:10:00,72.44,72.44,72.44,72.44,100.0,60.3834,60.3834,60.3834,60.3834,100.0
2021-08-17 13:15:00,72.44,72.46,72.44,72.46,300.0,60.3834,60.4001,60.3834,60.4001,300.0
2021-08-17 13:20:00,72.42,72.42,72.15,72.26,700.0,60.3667,60.3667,60.1417,60.2334,700.0
2021-08-17 13:25:00,72.39,72.4,72.39,72.4,200.0,60.3417,60.3501,60.3417,60.3501,200.0
2021-08-17 13:30:00,72.3,72.3,72.3,72.3,100.0,60.2667,60.2667,60.2667,60.2667,100.0
2021-08-17 13:35:00,72.23,72.23,72.1,72.1,900.0,60.2083,60.2083,60.1,60.1,900.0
2021-08-17 13:40:00,72.09,72.09,71.95,71.95,1037.0,60.0916,60.0916,59.9749,59.9749,1037.0
2021-08-17 13:45:00,71.95,71.95,71.78,71.79,1100.0,59.9749,59.9749,59.8332,59.8416,1100.0
2021-08-17 13:50:00,71.8,72.01,71.8,71.99,600.0,59.8499,60.025,59.8499,60.0083,600.0
2021-08-17 13:55:00,71.99,71.99,71.99,71.99,0.0,60.0083,60.0083,60.0083,60.0083,0.0
2021-08-17 14:00:00,72.23,72.35,72.23,72.25,1600.0,60.2083,60.3084,60.2083,60.225,1600.0
2021-08-17 14:05:00,72.25,72.25,72.25,72.25,0.0,60.225,60.225,60.225,60.225,0.0
2021-08-17 14:10:00,72.23,72.35,72.23,72.35,500.0,60.2083,60.3084,60.2083,60.3084,500.0
2021-08-17 14:15:00,72.42,72.42,72.42,72.42,100.0,60.3667,60.3667,60.3667,60.3667,100.0
2021-08-17 14:20:00,72.47,72.47,72.47,72.47,100.0,60.4084,60.4084,60.4084,60.4084,100.0
2021-08-17 14:25:00,72.34,72.37,72.27,72.27,500.0,60.3,60.325,60.2417,60.2417,500.0
2021-08-17 14:30:00,72.2,72.2,72.15,72.15,547.0,60.1833,60.1833,60.1417,60.1417,547.0
2021-08-17 14:35:00,72.07,72.19,72.07,72.18,500.0,60.075,60.175,60.075,60.1667,500.0
2021-08-17 14:40:00,72.03,72.03,71.88,72.02,1700.0,60.0416,60.0416,59.9166,60.0333,1700.0
2021-08-17 14:45:00,72.19,72.28,72.19,72.28,200.0,60.175,60.25,60.175,60.25,200.0
2021-08-17 14:50:00,72.35,72.35,72.35,72.35,100.0,60.3084,60.3084,60.3084,60.3084,100.0
2021-08-17 14:55:00,72.31,72.52,72.31,72.52,300.0,60.275,60.4501,60.275,60.4501,300.0
2021-08-17 15:00:00,72.51,72.57,72.51,72.51,600.0,60.4417,60.4918,60.4417,60.4417,600.0
2021-08-17 15:05:00,72.52,72.52,72.51,72.51,800.0,60.4501,60.4501,60.4417,60.4417,800.0
2021-08-17 15:10:00,72.56,72.56,72.47,72.47,2109.0,60.4834,60.4834,60.4084,60.4084,2109.0
2021-08-17 15:15:00,72.49,72.51,72.46,72.5,1100.0,60.4251,60.4417,60.4001,60.4334,1100.0
2021-08-17 15:20:00,72.48,72.48,72.28,72.28,700.0,60.4167,60.4167,60.25,60.25,700.0
2021-08-17 15:25:00,72.29,72.29,72.2,72.24,1600.0,60.2584,60.2584,60.1833,60.2167,1600.0
2021-08-17 15:30:00,72.33,72.33,72.16,72.16,1000.0,60.2917,60.2917,60.15,60.15,1000.0
2021-08-17 15:35:00,72.18,72.34,72.09,72.09,1900.0,60.1667,60.3,60.0916,60.0916,1900.0
2021-08-17 15:40:00,72.03,72.05,71.93,71.98,2400.0,60.0416,60.0583,59.9583,60.0,2400.0
2021-08-17 15:45:00,71.96,71.96,71.6,71.65,5780.0,59.9833,59.9833,59.6832,59.7249,5780.0
2021-08-17 15:50:00,71.66,71.86,71.65,71.76,8480.0,59.7332,59.8999,59.7249,59.8166,8480.0
2021-08-17 15:55:00,71.78,71.87,71.78,71.81,7377.0,59.8332,59.9083,59.8332,59.8583,7377.0
2021-08-18 09:30:00,71.95,72.34,71.78,72.34,733.0,59.9749,60.3,59.8332,60.3,733.0
2021-08-18 09:35:00,72.16,72.32,71.95,71.95,1700.0,60.15,60.2834,59.9749,59.9749,1700.0
2021-08-18 09:40:00,71.64,71.82,71.6,71.67,4194.0,59.7165,59.8666,59.6832,59.7416,4194.0
2021-08-18 09:45:00,71.5,71.53,71.13,71.13,1190.0,59.5998,59.6249,59.2914,59.2914,1190.0
2021-08-18 09:50:00,71.06,71.55,70.95,71.55,1342.0,59.2331,59.6415,59.1414,59.6415,1342.0
2021-08-18 09:55:00,71.65,71.99,71.53,71.99,900.0,59.7249,60.0083,59.6249,60.0083,900.0
2021-08-18 10:00:00,72.09,72.14,71.83,72.14,1671.0,60.0916,60.1333,59.8749,60.1333,1671.0
2021-08-18 10:05:00,72.39,72.39,72.04,72.04,800.0,60.3417,60.3417,60.05,60.05,800.0
2021-08-18 10:10:00,72.15,72.15,71.86,72.02,1200.0,60.1417,60.1417,59.8999,60.0333,1200.0
2021-08-18 10:15:00,71.91,71.91,71.61,71.66,1879.0,59.9416,59.9416,59.6915,59.7332,1879.0
2021-08-18 10:20:00,71.64,71.86,71.64,71.71,400.0,59.7165,59.8999,59.7165,59.7749,400.0
2021-08-18 10:25:00,71.63,71.63,71.56,71.57,618.0,59.7082,59.7082,59.6499,59.6582,618.0
2021-08-18 10:30:00,71.75,71.83,71.52,71.59,1100.0,59.8082,59.8749,59.6165,59.6749,1100.0
2021-08-18 10:35:00,71.8,72.23,71.8,72.15,724.0,59.8499,60.2083,59.8499,60.1417,724.0
2021-08-18 10:40:00,72.32,72.59,72.32,72.43,700.0,60.2834,60.5084,60.2834,60.3751,700.0
2021-08-18 10:45:00,72.57,72.9,72.57,72.89,800.0,60.4918,60.7668,60.4918,60.7585,800.0
2021-08-18 10:50:00,72.83,72.88,72.63,72.63,1354.0,60.7085,60.7502,60.5418,60.5418,1354.0
2021-08-18 10:55:00,72.7,73.0,72.7,72.96,1400.0,60.6001,60.8502,60.6001,60.8168,1400.0
2021-08-18 11:00:00,72.86,73.05,72.86,73.0,3700.0,60.7335,60.8919,60.7335,60.8502,3700.0
2021-08-18 11:05:00,73.03,73.11,73.0,73.11,3800.0,60.8752,60.9419,60.8502,60.9419,3800.0
2021-08-18 11:10:00,73.0,73.07,73.0,73.0,300.0,60.8502,60.9085,60.8502,60.8502,300.0
2021-08-18 11:15:00,72.71,72.78,72.71,72.78,400.0,60.6085,60.6668,60.6085,60.6668,400.0
2021-08-18 11:20:00,73.01,73.12,73.01,73.12,231.0,60.8585,60.9502,60.8585,60.9502,231.0
2021-08-18 11:25:00,72.88,72.91,72.86,72.86,600.0,60.7502,60.7752,60.7335,60.7335,600.0
2021-08-18 11:30:00,72.95,72.95,72.8,72.8,400.0,60.8085,60.8085,60.6835,60.6835,400.0
2021-08-18 11:35:00,72.7,72.75,72.7,72.75,200.0,60.6001,60.6418,60.6001,60.6418,200.0
2021-08-18 11:40:00,72.67,72.67,72.53,72.53,500.0,60.5751,60.5751,60.4584,60.4584,500.0
2021-08-18 11:45:00,72.35,72.35,72.35,72.35,100.0,60.3084,60.3084,60.3084,60.3084,100.0
2021-08-18 11:50:00,72.56,72.56,72.56,72.56,100.0,60.4834,60.4834,60.4834,60.4834,100.0
2021-08-18 11:55:00,72.42,72.42,72.38,72.38,200.0,60.3667,60.3667,60.3334,60.3334,200.0
2021-08-18 12:00:00,72.38,72.38,72.38,72.38,0.0,60.3334,60.3334,60.3334,60.3334,0.0
2021-08-18 12:05:00,72.3,72.3,72.19,72.19,761.0,60.2667,60.2667,60.175,60.175,761.0
2021-08-18 12:10:00,72.29,72.29,72.11,72.11,300.0,60.2584,60.2584,60.1083,60.1083,300.0
2021-08-18 12:15:00,72.14,72.14,72.0,72.0,400.0,60.1333,60.1333,60.0166,60.0166,400.0
2021-08-18 12:20:00,71.96,71.96,71.83,71.83,300.0,59.9833,59.9833,59.8749,59.8749,300.0
2021-08-18 12:25:00,71.86,71.86,71.78,71.78,700.0,59.8999,59.8999,59.8332,59.8332,700.0
2021-08-18 12:30:00,71.82,71.82,71.82,71.82,100.0,59.8666,59.8666,59.8666,59.8666,100.0
2021-08-18 12:35:00,71.94,72.08,71.93,71.99,700.0,59.9666,60.0833,59.9583,60.0083,700.0
2021-08-18 12:40:00,71.91,71.91,71.91,71.91,100.0,59.9416,59.9416,59.9416,59.9416,100.0
2021-08-18 12:45:00,71.9,72.02,71.89,72.02,400.0,59.9333,60.0333,59.9249,60.0333,400.0
2021-08-18 12:50:00,72.02,72.02,72.02,72.02,100.0,60.0333,60.0333,60.0333,60.0333,100.0
2021-08-18 12:55:00,72.09,72.09,72.09,72.09,100.0,60.0916,60.0916,60.0916,60.0916,100.0
2021-08-18 13:00:00,72.05,72.05,71.91,71.91,500.0,60.0583,60.0583,59.9416,59.9416,500.0
2021-08-18 13:05:00,72.1,72.13,72.1,72.1,300.0,60.1,60.125,60.1,60.1,300.0
2021-08-18 13:10:00,72.09,72.21,72.09,72.09,500.0,60.0916,60.1917,60.0916,60.0916,500.0
2021-08-18 13:15:00,72.1,72.1,71.91,71.91,300.0,60.1,60.1,59.9416,59.9416,300.0
2021-08-18 13:20:00,71.94,72.07,71.94,72.07,400.0,59.9666,60.075,59.9666,60.075,400.0
2021-08-18 13:25:00,72.07,72.07,72.07,72.07,0.0,60.075,60.075,60.075,60.075,0.0
2021-08-18 13:30:00,72.14,72.14,72.06,72.13,400.0,60.1333,60.1333,60.0666,60.125,400.0
2021-08-18 13:35:00,72.13,72.22,72.13,72.22,300.0,60.125,60.2,60.125,60.2,300.0
2021-08-18 13:40:00,72.22,72.22,72.22,72.22,0.0,60.2,60.2,60.2,60.2,0.0
2021-08-18 13:45:00,72.15,72.2,72.13,72.2,700.0,60.1417,60.1833,60.125,60.1833,700.0
2021-08-18 13:50:00,72.14,72.16,72.12,72.12,600.0,60.1333,60.15,60.1167,60.1167,600.0
2021-08-18 13:55:00,72.12,72.12,72.03,72.03,600.0,60.1167,60.1167,60.0416,60.0416,600.0
2021-08-18 14:00:00,71.93,72.0,71.82,72.0,700.0,59.9583,60.0166,59.8666,60.0166,700.0
2021-08-18 14:05:00,72.06,72.13,71.99,72.13,500.0,60.0666,60.125,60.0083,60.125,500.0
2021-08-18 14:10:00,71.95,71.95,71.59,71.7,700.0,59.9749,59.9749,59.6749,59.7666,700.0
2021-08-18 14:15:00,71.61,71.61,71.48,71.48,500.0,59.6915,59.6915,59.5832,59.5832,500.0
2021-08-18 14:20:00,71.51,71.51,71.45,71.45,300.0,59.6082,59.6082,59.5582,59.5582,300.0
2021-08-18 14:25:00,71.63,71.63,71.56,71.56,200.0,59.7082,59.7082,59.6499,59.6499,200.0
2021-08-18 14:30:00,71.61,71.61,71.61,71.61,100.0,59.6915,59.6915,59.6915,59.6915,100.0
2021-08-18 14:35:00,71.47,71.5,71.47,71.5,800.0,59.5748,59.5998,59.5748,59.5998,800.0
2021-08-18 14:40:00,71.43,71.5,71.41,71.5,400.0,59.5415,59.5998,59.5248,59.5998,400.0
2021-08-18 14:45:00,71.49,71.49,71.33,71.36,400.0,59.5915,59.5915,59.4581,59.4831,400.0
2021-08-18 14:50:00,71.29,71.29,71.29,71.29,100.0,59.4248,59.4248,59.4248,59.4248,100.0
2021-08-18 14:55:00,71.25,71.32,71.25,71.32,200.0,59.3915,59.4498,59.3915,59.4498,200.0
2021-08-18 15:00:00,71.24,71.24,71.09,71.09,1100.0,59.3831,59.3831,59.2581,59.2581,1100.0
2021-08-18 15:05:00,71.09,71.1,71.06,71.06,1600.0,59.2581,59.2664,59.2331,59.2331,1600.0
2021-08-18 15:10:00,71.09,71.13,71.01,71.02,1585.0,59.2581,59.2914,59.1914,59.1997,1585.0
2021-08-18 15:15:00,71.04,71.04,70.95,70.98,1400.0,59.2164,59.2164,59.1414,59.1664,1400.0
2021-08-18 15:20:00,71.14,71.14,70.97,70.98,1609.0,59.2998,59.2998,59.1581,59.1664,1609.0
2021-08-18 15:25:00,70.91,70.91,70.83,70.83,800.0,59.108,59.108,59.0414,59.0414,800.0
2021-08-18 15:30:00,70.71,70.71,70.41,70.46,3017.0,58.9413,58.9413,58.6913,58.7329,3017.0
2021-08-18 15:35:00,70.36,70.36,70.26,70.3,1335.0,58.6496,58.6496,58.5662,58.5996,1335.0
2021-08-18 15:40:00,70.31,70.31,70.22,70.22,1244.0,58.6079,58.6079,58.5329,58.5329,1244.0
2021-08-18 15:45:00,70.17,70.17,70.0,70.01,3600.0,58.4912,58.4912,58.3495,58.3578,3600.0
2021-08-18 15:50:00,70.0,70.1,69.92,70.1,8365.0,58.3495,58.4329,58.2828,58.4329,8365.0
2021-08-18 15:55:00,70.08,70.09,69.74,69.74,10172.0,58.4162,58.4245,58.1328,58.1328,10172.0
2021-08-19 09:30:00,67.83,69.03,67.41,68.84,31402.0,56.5407,57.5409,56.1906,57.3826,31402.0
2021-08-19 09:35:00,68.7,68.79,68.28,68.28,6363.0,57.2659,57.3409,56.9158,56.9158,6363.0
2021-08-19 09:40:00,68.41,68.83,68.23,68.23,2022.0,57.0241,57.3742,56.8741,56.8741,2022.0
2021-08-19 09:45:00,68.12,69.18,68.12,68.69,2900.0,56.7824,57.666,56.7824,57.2575,2900.0
2021-08-19 09:50:00,68.32,68.32,68.05,68.05,1132.0,56.9491,56.9491,56.724,56.724,1132.0
2021-08-19 09:55:00,67.87,68.12,67.77,68.12,1000.0,56.574,56.7824,56.4907,56.7824,1000.0
2021-08-19 10:00:00,67.98,68.1,67.73,68.08,4953.0,56.6657,56.7657,56.4573,56.7491,4953.0
2021-08-19 10:05:00,68.15,68.15,67.6,67.6,2169.0,56.8074,56.8074,56.3489,56.3489,2169.0
2021-08-19 10:10:00,67.79,67.79,67.46,67.47,1957.0,56.5073,56.5073,56.2322,56.2406,1957.0
2021-08-19 10:15:00,67.56,67.62,67.4,67.62,1074.0,56.3156,56.3656,56.1822,56.3656,1074.0
2021-08-19 10:20:00,67.68,67.7,67.2,67.23,1300.0,56.4156,56.4323,56.0155,56.0405,1300.0
2021-08-19 10:25:00,67.12,67.13,66.84,66.99,2050.0,55.9488,55.9572,55.7154,55.8405,2050.0
2021-08-19 10:30:00,66.94,67.03,66.61,66.61,1228.0,55.7988,55.8738,55.5237,55.5237,1228.0
2021-08-19 10:35:00,66.61,66.8,66.54,66.6,2320.0,55.5237,55.6821,55.4654,55.5154,2320.0
2021-08-19 10:40:00,66.5,66.63,66.31,66.36,3043.0,55.432,55.5404,55.2736,55.3153,3043.0
2021-08-19 10:45:00,66.37,66.55,66.19,66.22,13063.0,55.3237,55.4737,55.1736,55.1986,13063.0
2021-08-19 10:50:00,66.24,66.68,66.24,66.68,3734.0,55.2153,55.5821,55.2153,55.5821,3734.0
2021-08-19 10:55:00,66.55,66.9,66.55,66.9,1300.0,55.4737,55.7654,55.4737,55.7654,1300.0
2021-08-19 11:00:00,66.98,66.99,66.5,66.76,2736.0,55.8321,55.8405,55.432,55.6488,2736.0
2021-08-19 11:05:00,66.8,66.82,66.6,66.71,1100.0,55.6821,55.6988,55.5154,55.6071,1100.0
2021-08-19 11:10:00,66.78,66.93,66.71,66.88,4055.0,55.6654,55.7905,55.6071,55.7488,4055.0
2021-08-19 11:15:00,66.75,67.12,66.7,67.12,1200.0,55.6404,55.9488,55.5987,55.9488,1200.0
2021-08-19 11:20:00,67.19,67.19,66.93,66.97,1200.0,56.0072,56.0072,55.7905,55.8238,1200.0
2021-08-19 11:25:00,66.96,66.99,66.7,66.87,1908.0,55.8155,55.8405,55.5987,55.7404,1908.0
2021-08-19 11:30:00,66.99,67.21,66.88,67.2,2900.0,55.8405,56.0239,55.7488,56.0155,2900.0
2021-08-19 11:35:00,67.13,67.25,67.02,67.14,1420.0,55.9572,56.0572,55.8655,55.9655,1420.0
2021-08-19 11:40:00,67.16,67.26,67.12,67.2,2529.0,55.9822,56.0655,55.9488,56.0155,2529.0
2021-08-19 11:45:00,67.25,67.27,67.16,67.16,1610.0,56.0572,56.0739,55.9822,55.9822,1610.0
2021-08-19 11:50:00,67.23,67.29,67.09,67.29,3723.0,56.0405,56.0905,55.9238,56.0905,3723.0
2021-08-19 11:55:00,67.38,67.5,67.27,67.33,1300.0,56.1656,56.2656,56.0739,56.1239,1300.0
2021-08-19 12:00:00,67.32,67.39,67.32,67.32,1200.0,56.1155,56.1739,56.1155,56.1155,1200.0
2021-08-19 12:05:00,67.32,67.32,67.25,67.28,500.0,56.1155,56.1155,56.0572,56.0822,500.0
2021-08-19 12:10:00,66.94,67.15,66.94,67.0,2137.0,55.7988,55.9738,55.7988,55.8488,2137.0
2021-08-19 12:15:00,66.85,66.85,66.71,66.77,500.0,55.7238,55.7238,55.6071,55.6571,500.0
2021-08-19 12:20:00,66.71,66.78,66.7,66.74,1931.0,55.6071,55.6654,55.5987,55.6321,1931.0
2021-08-19 12:25:00,66.83,66.83,66.7,66.71,600.0,55.7071,55.7071,55.5987,55.6071,600.0
2021-08-19 12:30:00,66.71,66.71,66.45,66.57,600.0,55.6071,55.6071,55.3903,55.4904,600.0
2021-08-19 12:35:00,66.57,66.77,66.57,66.77,473.0,55.4904,55.6571,55.4904,55.6571,473.0
2021-08-19 12:40:00,66.76,66.9,66.76,66.81,400.0,55.6488,55.7654,55.6488,55.6904,400.0
2021-08-19 12:45:00,66.74,66.81,66.74,66.77,11233.0,55.6321,55.6904,55.6321,55.6571,11233.0
2021-08-19 12:50:00,66.8,66.9,66.8,66.84,1032.0,55.6821,55.7654,55.6821,55.7154,1032.0
2021-08-19 12:55:00,66.82,67.0,66.8,67.0,1400.0,55.6988,55.8488,55.6821,55.8488,1400.0
2021-08-19 13:00:00,66.86,66.87,66.7,66.7,7615.0,55.7321,55.7404,55.5987,55.5987,7615.0
2021-08-19 13:05:00,66.71,66.73,66.5,66.5,2001.0,55.6071,55.6237,55.432,55.432,2001.0
2021-08-19 13:10:00,66.53,66.71,66.53,66.7,2200.0,55.457,55.6071,55.457,55.5987,2200.0
2021-08-19 13:15:00,66.66,66.75,66.66,66.66,600.0,55.5654,55.6404,55.5654,55.5654,600.0
2021-08-19 13:20:00,66.73,66.9,66.73,66.9,2300.0,55.6237,55.7654,55.6237,55.7654,2300.0
2021-08-19 13:25:00,66.87,66.87,66.77,66.81,1680.0,55.7404,55.7404,55.6571,55.6904,1680.0
2021-08-19 13:30:00,66.68,66.75,66.6,66.72,2000.0,55.5821,55.6404,55.5154,55.6154,2000.0
2021-08-19 13:35:00,66.79,66.85,66.72,66.85,600.0,55.6738,55.7238,55.6154,55.7238,600.0
2021-08-19 13:40:00,66.84,67.07,66.84,67.05,1200.0,55.7154,55.9072,55.7154,55.8905,1200.0
2021-08-19 13:45:00,67.17,67.17,66.93,66.93,1000.0,55.9905,55.9905,55.7905,55.7905,1000.0
2021-08-19 13:50:00,66.95,66.95,66.81,66.86,757.0,55.8071,55.8071,55.6904,55.7321,757.0
2021-08-19 13:55:00,66.52,66.57,66.48,66.48,1888.0,55.4487,55.4904,55.4154,55.4154,1888.0
2021-08-19 14:00:00,66.53,66.66,66.53,66.56,2900.0,55.457,55.5654,55.457,55.482,2900.0
2021-08-19 14:05:00,66.51,66.54,66.51,66.54,1000.0,55.4404,55.4654,55.4404,55.4654,1000.0
2021-08-19 14:10:00,66.42,66.58,66.41,66.41,1300.0,55.3653,55.4987,55.357,55.357,1300.0
2021-08-19 14:15:00,66.36,66.36,66.29,66.31,900.0,55.3153,55.3153,55.257,55.2736,900.0
2021-08-19 14:20:00,66.43,66.43,66.3,66.41,700.0,55.3737,55.3737,55.2653,55.357,700.0
2021-08-19 14:25:00,66.39,66.47,66.31,66.31,900.0,55.3403,55.407,55.2736,55.2736,900.0
2021-08-19 14:30:00,66.03,66.21,65.95,66.21,2834.0,55.0402,55.1903,54.9736,55.1903,2834.0
2021-08-19 14:35:00,66.25,66.34,66.25,66.34,600.0,55.2236,55.2987,55.2236,55.2987,600.0
2021-08-19 14:40:00,66.19,66.21,66.1,66.11,1500.0,55.1736,55.1903,55.0986,55.1069,1500.0
2021-08-19 14:45:00,66.05,66.15,65.95,66.15,2070.0,55.0569,55.1403,54.9736,55.1403,2070.0
2021-08-19 14:50:00,66.17,66.41,66.13,66.4,7056.0,55.1569,55.357,55.1236,55.3487,7056.0
2021-08-19 14:55:00,66.38,66.43,66.34,66.36,8484.0,55.332,55.3737,55.2987,55.3153,8484.0
2021-08-19 15:00:00,66.36,66.91,66.36,66.91,28703.0,55.3153,55.7738,55.3153,55.7738,28703.0
2021-08-19 15:05:00,66.95,67.39,66.94,67.31,14885.0,55.8071,56.1739,55.7988,56.1072,14885.0
2021-08-19 15:10:00,67.33,67.55,67.22,67.5,22848.0,56.1239,56.3073,56.0322,56.2656,22848.0
2021-08-19 15:15:00,67.59,67.74,67.42,67.5,23373.0,56.3406,56.4656,56.1989,56.2656,23373.0
2021-08-19 15:20:00,67.5,67.74,67.46,67.71,12886.0,56.2656,56.4656,56.2322,56.4406,12886.0
2021-08-19 15:25:00,67.69,67.75,67.4,67.72,14543.0,56.424,56.474,56.1822,56.449,14543.0
2021-08-19 15:30:00,67.7,67.75,67.62,67.72,11048.0,56.4323,56.474,56.3656,56.449,11048.0
2021-08-19 15:35:00,67.68,67.75,67.57,67.64,8767.0,56.4156,56.474,56.3239,56.3823,8767.0
2021-08-19 15:40:00,67.61,67.61,67.21,67.35,12625.0,56.3573,56.3573,56.0239,56.1406,12625.0
2021-08-19 15:45:00,67.29,67.62,67.2,67.62,12279.0,56.0905,56.3656,56.0155,56.3656,12279.0
2021-08-19 15:50:00,67.61,67.8,67.58,67.77,28735.0,56.3573,56.5157,56.3323,56.4907,28735.0
2021-08-19 15:55:00,67.76,67.89,67.7,67.84,28371.0,56.4823,56.5907,56.4323,56.549,28371.0
2021-08-20 09:30:00,67.05,67.22,66.67,66.87,13525.0,55.8905,56.0322,55.5737,55.7404,13525.0
2021-08-20 09:35:00,67.06,67.3,67.04,67.3,900.0,55.8988,56.0989,55.8821,56.0989,900.0
2021-08-20 09:40:00,67.19,67.19,66.82,66.82,600.0,56.0072,56.0072,55.6988,55.6988,600.0
2021-08-20 09:45:00,67.0,67.24,67.0,67.24,590.0,55.8488,56.0489,55.8488,56.0489,590.0
2021-08-20 09:50:00,66.97,67.06,66.96,66.96,400.0,55.8238,55.8988,55.8155,55.8155,400.0
2021-08-20 09:55:00,66.93,67.03,66.8,66.99,600.0,55.7905,55.8738,55.6821,55.8405,600.0
2021-08-20 10:00:00,66.81,66.92,66.6,66.6,1212.0,55.6904,55.7821,55.5154,55.5154,1212.0
2021-08-20 10:05:00,66.29,66.44,66.29,66.44,900.0,55.257,55.382,55.257,55.382,900.0
2021-08-20 10:10:00,66.35,66.41,66.2,66.25,619.0,55.307,55.357,55.182,55.2236,619.0
2021-08-20 10:15:00,66.21,66.57,66.21,66.51,3141.0,55.1903,55.4904,55.1903,55.4404,3141.0
2021-08-20 10:20:00,66.57,66.79,66.55,66.55,1200.0,55.4904,55.6738,55.4737,55.4737,1200.0
2021-08-20 10:25:00,66.62,66.71,66.51,66.51,1100.0,55.5321,55.6071,55.4404,55.4404,1100.0
2021-08-20 10:30:00,66.59,66.78,66.57,66.7,1215.0,55.507,55.6654,55.4904,55.5987,1215.0
2021-08-20 10:35:00,66.38,66.49,66.36,66.4,1100.0,55.332,55.4237,55.3153,55.3487,1100.0
2021-08-20 10:40:00,66.42,66.55,66.23,66.27,1300.0,55.3653,55.4737,55.207,55.2403,1300.0
2021-08-20 10:45:00,66.31,66.4,66.14,66.3,1558.0,55.2736,55.3487,55.1319,55.2653,1558.0
2021-08-20 10:50:00,66.3,66.31,66.25,66.27,1605.0,55.2653,55.2736,55.2236,55.2403,1605.0
2021-08-20 10:55:00,66.35,66.79,66.34,66.79,800.0,55.307,55.6738,55.2987,55.6738,800.0
2021-08-20 11:00:00,66.62,66.81,66.59,66.78,1400.0,55.5321,55.6904,55.507,55.6654,1400.0
2021-08-20 11:05:00,66.78,66.92,66.78,66.9,1500.0,55.6654,55.7821,55.6654,55.7654,1500.0
2021-08-20 11:10:00,66.93,67.4,66.93,67.4,1000.0,55.7905,56.1822,55.7905,56.1822,1000.0
2021-08-20 11:15:00,67.47,67.59,67.47,67.56,1000.0,56.2406,56.3406,56.2406,56.3156,1000.0
2021-08-20 11:20:00,67.51,67.6,67.51,67.6,1490.0,56.2739,56.3489,56.2739,56.3489,1490.0
2021-08-20 11:25:00,67.73,67.75,67.61,67.69,4012.0,56.4573,56.474,56.3573,56.424,4012.0
2021-08-20 11:30:00,67.8,67.96,67.78,67.85,2360.0,56.5157,56.649,56.499,56.5573,2360.0
2021-08-20 11:35:00,67.84,67.85,67.71,67.71,400.0,56.549,56.5573,56.4406,56.4406,400.0
2021-08-20 11:40:00,67.62,67.71,67.59,67.67,873.0,56.3656,56.4406,56.3406,56.4073,873.0
2021-08-20 11:45:00,67.62,67.66,67.57,67.66,1731.0,56.3656,56.399,56.3239,56.399,1731.0
2021-08-20 11:50:00,67.72,67.72,67.61,67.65,699.0,56.449,56.449,56.3573,56.3906,699.0
2021-08-20 11:55:00,67.64,67.88,67.64,67.82,900.0,56.3823,56.5823,56.3823,56.5323,900.0
2021-08-20 12:00:00,68.02,68.21,68.02,68.21,800.0,56.699,56.8574,56.699,56.8574,800.0
2021-08-20 12:05:00,68.27,68.27,68.16,68.16,600.0,56.9074,56.9074,56.8157,56.8157,600.0
2021-08-20 12:10:00,68.08,68.08,68.01,68.01,746.0,56.7491,56.7491,56.6907,56.6907,746.0
2021-08-20 12:15:00,68.03,68.03,67.9,67.94,1649.0,56.7074,56.7074,56.599,56.6324,1649.0
2021-08-20 12:20:00,67.94,67.94,67.72,67.73,1000.0,56.6324,56.6324,56.449,56.4573,1000.0
2021-08-20 12:25:00,67.83,68.04,67.83,68.01,1400.0,56.5407,56.7157,56.5407,56.6907,1400.0
2021-08-20 12:30:00,68.06,68.16,68.06,68.13,800.0,56.7324,56.8157,56.7324,56.7907,800.0
2021-08-20 12:35:00,68.12,68.23,68.1,68.23,600.0,56.7824,56.8741,56.7657,56.8741,600.0
2021-08-20 12:40:00,68.23,68.26,68.2,68.2,400.0,56.8741,56.8991,56.8491,56.8491,400.0
2021-08-20 12:45:00,68.25,68.3,68.2,68.3,600.0,56.8908,56.9324,56.8491,56.9324,600.0
2021-08-20 12:50:00,68.4,68.4,68.23,68.24,800.0,57.0158,57.0158,56.8741,56.8824,800.0
2021-08-20 12:55:00,68.22,68.22,68.06,68.06,500.0,56.8658,56.8658,56.7324,56.7324,500.0
2021-08-20 13:00:00,68.16,68.29,68.16,68.22,400.0,56.8157,56.9241,56.8157,56.8658,400.0
2021-08-20 13:05:00,68.25,68.25,68.09,68.09,900.0,56.8908,56.8908,56.7574,56.7574,900.0
2021-08-20 13:10:00,68.17,68.25,68.17,68.22,1400.0,56.8241,56.8908,56.8241,56.8658,1400.0
2021-08-20 13:15:00,68.23,68.51,68.23,68.43,4324.0,56.8741,57.1075,56.8741,57.0408,4324.0
2021-08-20 13:20:00,68.23,68.23,68.07,68.07,1300.0,56.8741,56.8741,56.7407,56.7407,1300.0
2021-08-20 13:25:00,68.07,68.12,68.05,68.05,400.0,56.7407,56.7824,56.724,56.724,400.0
2021-08-20 13:30:00,68.03,68.06,68.03,68.06,800.0,56.7074,56.7324,56.7074,56.7324,800.0
2021-08-20 13:35:00,68.08,68.09,68.07,68.08,400.0,56.7491,56.7574,56.7407,56.7491,400.0
2021-08-20 13:40:00,68.17,68.17,68.16,68.16,300.0,56.8241,56.8241,56.8157,56.8157,300.0
2021-08-20 13:45:00,68.11,68.12,68.06,68.06,500.0,56.7741,56.7824,56.7324,56.7324,500.0
2021-08-20 13:50:00,68.09,68.21,68.09,68.21,700.0,56.7574,56.8574,56.7574,56.8574,700.0
2021-08-20 13:55:00,68.22,68.22,68.05,68.05,1402.0,56.8658,56.8658,56.724,56.724,1402.0
2021-08-20 14:00:00,68.0,68.36,68.0,68.36,1700.0,56.6824,56.9825,56.6824,56.9825,1700.0
2021-08-20 14:05:00,68.34,68.44,68.34,68.35,900.0,56.9658,57.0491,56.9658,56.9741,900.0
2021-08-20 14:10:00,68.33,68.39,68.32,68.39,300.0,56.9574,57.0075,56.9491,57.0075,300.0
2021-08-20 14:15:00,68.41,68.41,68.32,68.41,1276.0,57.0241,57.0241,56.9491,57.0241,1276.0
2021-08-20 14:20:00,68.38,68.38,68.22,68.22,1000.0,56.9991,56.9991,56.8658,56.8658,1000.0
2021-08-20 14:25:00,68.22,68.22,68.22,68.22,300.0,56.8658,56.8658,56.8658,56.8658,300.0
2021-08-20 14:30:00,68.28,68.28,68.22,68.22,204.0,56.9158,56.9158,56.8658,56.8658,204.0
2021-08-20 14:35:00,68.14,68.14,68.06,68.06,800.0,56.7991,56.7991,56.7324,56.7324,800.0
2021-08-20 14:40:00,68.09,68.14,68.09,68.1,500.0,56.7574,56.7991,56.7574,56.7657,500.0
2021-08-20 14:45:00,68.1,68.1,68.1,68.1,0.0,56.7657,56.7657,56.7657,56.7657,0.0
2021-08-20 14:50:00,68.09,68.16,68.09,68.16,800.0,56.7574,56.8157,56.7574,56.8157,800.0
2021-08-20 14:55:00,68.21,68.24,68.21,68.24,200.0,56.8574,56.8824,56.8574,56.8824,200.0
2021-08-20 15:00:00,68.24,68.34,68.16,68.17,900.0,56.8824,56.9658,56.8157,56.8241,900.0
2021-08-20 15:05:00,68.19,68.22,68.12,68.12,6257.0,56.8407,56.8658,56.7824,56.7824,6257.0
2021-08-20 15:10:00,68.14,68.18,68.14,68.18,322.0,56.7991,56.8324,56.7991,56.8324,322.0
2021-08-20 15:15:00,68.22,68.22,68.15,68.15,500.0,56.8658,56.8658,56.8074,56.8074,500.0
2021-08-20 15:20:00,68.16,68.21,68.16,68.21,600.0,56.8157,56.8574,56.8157,56.8574,600.0
2021-08-20 15:25:00,68.23,68.25,68.21,68.23,2100.0,56.8741,56.8908,56.8574,56.8741,2100.0
2021-08-20 15:30:00,68.22,68.27,68.2,68.21,1800.0,56.8658,56.9074,56.8491,56.8574,1800.0
2021-08-20 15:35:00,68.21,68.24,68.17,68.19,1500.0,56.8574,56.8824,56.8241,56.8407,1500.0
2021-08-20 15:40:00,68.21,68.21,68.09,68.15,718.0,56.8574,56.8574,56.7574,56.8074,718.0
2021-08-20 15:45:00,68.17,68.23,68.11,68.15,4400.0,56.8241,56.8741,56.7741,56.8074,4400.0
2021-08-20 15:50:00,68.16,68.16,68.0,68.1,4253.0,56.8157,56.8157,56.6824,56.7657,4253.0
2021-08-20 15:55:00,68.08,68.17,68.05,68.16,2496.0,56.7491,56.8241,56.724,56.8157,2496.0
2021-08-23 09:30:00,71.44,71.84,70.96,71.05,27939.0,59.5498,59.8833,59.1497,59.2247,27939.0
2021-08-23 09:35:00,71.27,71.59,71.19,71.47,8507.0,59.4081,59.6749,59.3414,59.5748,8507.0
2021-08-23 09:40:00,71.54,72.05,71.51,71.85,12760.0,59.6332,60.0583,59.6082,59.8916,12760.0
2021-08-23 09:45:00,71.83,71.83,71.61,71.8,5792.0,59.8749,59.8749,59.6915,59.8499,5792.0
2021-08-23 09:50:00,71.83,72.53,71.83,72.52,8345.0,59.8749,60.4584,59.8749,60.4501,8345.0
2021-08-23 09:55:00,72.56,72.63,72.4,72.52,6695.0,60.4834,60.5418,60.3501,60.4501,6695.0
2021-08-23 10:00:00,72.64,73.13,72.6,72.95,6635.0,60.5501,60.9586,60.5168,60.8085,6635.0
2021-08-23 10:05:00,72.71,72.89,72.11,72.14,4015.0,60.6085,60.7585,60.1083,60.1333,4015.0
2021-08-23 10:10:00,72.15,72.77,72.14,72.77,1700.0,60.1417,60.6585,60.1333,60.6585,1700.0
2021-08-23 10:15:00,72.69,72.85,72.49,72.49,3318.0,60.5918,60.7252,60.4251,60.4251,3318.0
2021-08-23 10:20:00,72.59,72.93,72.58,72.8,3330.0,60.5084,60.7918,60.5001,60.6835,3330.0
2021-08-23 10:25:00,72.79,72.89,72.59,72.69,3475.0,60.6751,60.7585,60.5084,60.5918,3475.0
2021-08-23 10:30:00,72.78,72.85,72.48,72.72,8377.0,60.6668,60.7252,60.4167,60.6168,8377.0
2021-08-23 10:35:00,72.62,72.69,72.51,72.69,900.0,60.5334,60.5918,60.4417,60.5918,900.0
2021-08-23 10:40:00,72.79,72.9,72.55,72.9,1800.0,60.6751,60.7668,60.4751,60.7668,1800.0
2021-08-23 10:45:00,72.92,73.04,72.86,72.99,2700.0,60.7835,60.8835,60.7335,60.8419,2700.0
2021-08-23 10:50:00,73.07,73.17,73.02,73.06,4720.0,60.9085,60.9919,60.8669,60.9002,4720.0
2021-08-23 10:55:00,73.09,73.19,73.05,73.05,3014.0,60.9252,61.0086,60.8919,60.8919,3014.0
2021-08-23 11:00:00,73.1,73.1,72.91,73.08,3070.0,60.9335,60.9335,60.7752,60.9169,3070.0
2021-08-23 11:05:00,73.16,73.16,72.86,72.91,1160.0,60.9836,60.9836,60.7335,60.7752,1160.0
2021-08-23 11:10:00,73.01,73.01,72.88,73.0,600.0,60.8585,60.8585,60.7502,60.8502,600.0
2021-08-23 11:15:00,72.95,72.96,72.88,72.88,800.0,60.8085,60.8168,60.7502,60.7502,800.0
2021-08-23 11:20:00,73.04,73.25,73.04,73.23,1100.0,60.8835,61.0586,60.8835,61.0419,1100.0
2021-08-23 11:25:00,73.22,73.25,73.05,73.07,1608.0,61.0336,61.0586,60.8919,60.9085,1608.0
2021-08-23 11:30:00,73.01,73.04,72.91,72.91,800.0,60.8585,60.8835,60.7752,60.7752,800.0
2021-08-23 11:35:00,72.88,72.93,72.83,72.83,500.0,60.7502,60.7918,60.7085,60.7085,500.0
2021-08-23 11:40:00,72.93,72.93,72.6,72.6,200.0,60.7918,60.7918,60.5168,60.5168,200.0
2021-08-23 11:45:00,72.64,72.81,72.64,72.81,500.0,60.5501,60.6918,60.5501,60.6918,500.0
2021-08-23 11:50:00,72.73,72.73,72.59,72.59,700.0,60.6251,60.6251,60.5084,60.5084,700.0
2021-08-23 11:55:00,72.58,72.59,72.41,72.58,1317.0,60.5001,60.5084,60.3584,60.5001,1317.0
2021-08-23 12:00:00,72.54,72.69,72.54,72.65,822.0,60.4668,60.5918,60.4668,60.5584,822.0
2021-08-23 12:05:00,72.71,72.71,72.57,72.57,200.0,60.6085,60.6085,60.4918,60.4918,200.0
2021-08-23 12:10:00,72.51,72.51,72.45,72.45,500.0,60.4417,60.4417,60.3917,60.3917,500.0
2021-08-23 12:15:00,72.55,72.74,72.55,72.74,400.0,60.4751,60.6335,60.4751,60.6335,400.0
2021-08-23 12:20:00,72.68,72.68,72.68,72.68,100.0,60.5835,60.5835,60.5835,60.5835,100.0
2021-08-23 12:25:00,72.61,72.61,72.53,72.6,600.0,60.5251,60.5251,60.4584,60.5168,600.0
2021-08-23 12:30:00,72.61,72.61,72.5,72.59,900.0,60.5251,60.5251,60.4334,60.5084,900.0
2021-08-23 12:35:00,72.54,72.6,72.53,72.56,1200.0,60.4668,60.5168,60.4584,60.4834,1200.0
2021-08-23 12:40:00,72.57,72.58,72.5,72.5,1600.0,60.4918,60.5001,60.4334,60.4334,1600.0
2021-08-23 12:45:00,72.52,72.52,72.44,72.47,650.0,60.4501,60.4501,60.3834,60.4084,650.0
2021-08-23 12:50:00,72.53,72.53,72.45,72.45,400.0,60.4584,60.4584,60.3917,60.3917,400.0
2021-08-23 12:55:00,72.51,72.55,72.48,72.48,700.0,60.4417,60.4751,60.4167,60.4167,700.0
2021-08-23 13:00:00,72.53,72.53,72.47,72.52,500.0,60.4584,60.4584,60.4084,60.4501,500.0
2021-08-23 13:05:00,72.33,72.33,72.31,72.31,500.0,60.2917,60.2917,60.275,60.275,500.0
2021-08-23 13:10:00,72.4,72.43,72.4,72.43,900.0,60.3501,60.3751,60.3501,60.3751,900.0
2021-08-23 13:15:00,72.49,72.55,72.47,72.55,1164.0,60.4251,60.4751,60.4084,60.4751,1164.0
2021-08-23 13:20:00,72.57,72.61,72.48,72.61,1000.0,60.4918,60.5251,60.4167,60.5251,1000.0
2021-08-23 13:25:00,72.59,72.59,72.5,72.5,600.0,60.5084,60.5084,60.4334,60.4334,600.0
2021-08-23 13:30:00,72.63,72.63,72.57,72.59,1500.0,60.5418,60.5418,60.4918,60.5084,1500.0
2021-08-23 13:35:00,72.53,72.53,72.31,72.31,900.0,60.4584,60.4584,60.275,60.275,900.0
2021-08-23 13:40:00,72.33,72.48,72.33,72.48,300.0,60.2917,60.4167,60.2917,60.4167,300.0
2021-08-23 13:45:00,72.61,72.61,72.45,72.45,1037.0,60.5251,60.5251,60.3917,60.3917,1037.0
2021-08-23 13:50:00,72.42,72.42,72.37,72.37,400.0,60.3667,60.3667,60.325,60.325,400.0
2021-08-23 13:55:00,72.51,72.51,72.49,72.49,300.0,60.4417,60.4417,60.4251,60.4251,300.0
2021-08-23 14:00:00,72.55,72.55,72.49,72.51,1500.0,60.4751,60.4751,60.4251,60.4417,1500.0
2021-08-23 14:05:00,72.48,72.56,72.48,72.56,300.0,60.4167,60.4834,60.4167,60.4834,300.0
2021-08-23 14:10:00,72.53,72.53,72.48,72.51,600.0,60.4584,60.4584,60.4167,60.4417,600.0
2021-08-23 14:15:00,72.45,72.45,72.37,72.37,500.0,60.3917,60.3917,60.325,60.325,500.0
2021-08-23 14:20:00,72.39,72.46,72.37,72.45,1400.0,60.3417,60.4001,60.325,60.3917,1400.0
2021-08-23 14:25:00,72.42,72.42,72.23,72.23,500.0,60.3667,60.3667,60.2083,60.2083,500.0
2021-08-23 14:30:00,72.19,72.31,72.19,72.31,457.0,60.175,60.275,60.175,60.275,457.0
2021-08-23 14:35:00,72.36,72.43,72.36,72.42,800.0,60.3167,60.3751,60.3167,60.3667,800.0
2021-08-23 14:40:00,72.49,72.52,72.38,72.38,1000.0,60.4251,60.4501,60.3334,60.3334,1000.0
2021-08-23 14:45:00,72.38,72.46,72.38,72.42,400.0,60.3334,60.4001,60.3334,60.3667,400.0
2021-08-23 14:50:00,72.38,72.38,72.34,72.34,500.0,60.3334,60.3334,60.3,60.3,500.0
2021-08-23 14:55:00,72.46,72.53,72.46,72.49,1000.0,60.4001,60.4584,60.4001,60.4251,1000.0
2021-08-23 15:00:00,72.48,72.48,72.34,72.34,3199.0,60.4167,60.4167,60.3,60.3,3199.0
2021-08-23 15:05:00,72.34,72.34,72.21,72.21,2245.0,60.3,60.3,60.1917,60.1917,2245.0
2021-08-23 15:10:00,72.15,72.15,72.0,72.05,1180.0,60.1417,60.1417,60.0166,60.0583,1180.0
2021-08-23 15:15:00,72.12,72.22,72.12,72.18,1600.0,60.1167,60.2,60.1167,60.1667,1600.0
2021-08-23 15:20:00,72.17,72.28,72.17,72.21,1517.0,60.1583,60.25,60.1583,60.1917,1517.0
2021-08-23 15:25:00,72.19,72.32,72.15,72.32,2867.0,60.175,60.2834,60.1417,60.2834,2867.0
2021-08-23 15:30:00,72.32,72.54,72.26,72.44,7508.0,60.2834,60.4668,60.2334,60.3834,7508.0
2021-08-23 15:35:00,72.43,72.45,72.41,72.41,2188.0,60.3751,60.3917,60.3584,60.3584,2188.0
2021-08-23 15:40:00,72.42,72.48,72.35,72.41,2311.0,60.3667,60.4167,60.3084,60.3584,2311.0
2021-08-23 15:45:00,72.47,72.51,72.44,72.44,6649.0,60.4084,60.4417,60.3834,60.3834,6649.0
2021-08-23 15:50:00,72.42,72.42,72.29,72.32,7296.0,60.3667,60.3667,60.2584,60.2834,7296.0
2021-08-23 15:55:00,72.33,72.33,72.03,72.23,9800.0,60.2917,60.2917,60.0416,60.2083,9800.0
2021-08-24 09:30:00,73.0,73.85,72.83,73.68,4146.0,60.8502,61.5587,60.7085,61.417,4146.0
2021-08-24 09:35:00,73.71,74.28,73.65,74.14,2529.0,61.442,61.9172,61.392,61.8005,2529.0
2021-08-24 09:40:00,74.11,74.11,73.72,73.72,2919.0,61.7754,61.7754,61.4504,61.4504,2919.0
2021-08-24 09:45:00,73.63,74.05,73.55,74.0,1700.0,61.3753,61.7254,61.3087,61.6838,1700.0
2021-08-24 09:50:00,73.97,74.25,73.94,73.96,5573.0,61.6587,61.8921,61.6337,61.6504,5573.0
2021-08-24 09:55:00,74.14,74.6,74.14,74.6,1600.0,61.8005,62.1839,61.8005,62.1839,1600.0
2021-08-24 10:00:00,74.59,74.59,73.93,74.12,2588.0,62.1756,62.1756,61.6254,61.7838,2588.0
2021-08-24 10:05:00,74.03,74.03,73.85,73.93,1900.0,61.7088,61.7088,61.5587,61.6254,1900.0
2021-08-24 10:10:00,73.89,74.05,73.89,74.0,800.0,61.5921,61.7254,61.5921,61.6838,800.0
2021-08-24 10:15:00,74.06,74.06,73.88,73.89,900.0,61.7338,61.7338,61.5837,61.5921,900.0
2021-08-24 10:20:00,73.95,73.95,73.68,73.82,1000.0,61.6421,61.6421,61.417,61.5337,1000.0
2021-08-24 10:25:00,73.6,73.7,73.6,73.7,750.0,61.3503,61.4337,61.3503,61.4337,750.0
2021-08-24 10:30:00,73.6,73.71,73.6,73.69,500.0,61.3503,61.442,61.3503,61.4254,500.0
2021-08-24 10:35:00,73.65,73.65,73.52,73.52,600.0,61.392,61.392,61.2836,61.2836,600.0
2021-08-24 10:40:00,73.43,73.43,73.35,73.35,300.0,61.2086,61.2086,61.1419,61.1419,300.0
2021-08-24 10:45:00,73.33,73.56,73.33,73.56,500.0,61.1253,61.317,61.1253,61.317,500.0
2021-08-24 10:50:00,73.64,73.66,73.47,73.66,800.0,61.3837,61.4003,61.242,61.4003,800.0
2021-08-24 10:55:00,73.61,73.61,73.5,73.5,600.0,61.3587,61.3587,61.267,61.267,600.0
2021-08-24 11:00:00,73.62,73.84,73.62,73.8,1169.0,61.367,61.5504,61.367,61.517,1169.0
2021-08-24 11:05:00,73.8,73.86,73.76,73.76,700.0,61.517,61.5671,61.4837,61.4837,700.0
2021-08-24 11:10:00,73.76,73.76,73.74,73.74,200.0,61.4837,61.4837,61.467,61.467,200.0
2021-08-24 11:15:00,73.66,73.67,73.6,73.6,920.0,61.4003,61.4087,61.3503,61.3503,920.0
2021-08-24 11:20:00,73.6,73.6,73.47,73.47,400.0,61.3503,61.3503,61.242,61.242,400.0
2021-08-24 11:25:00,73.43,73.43,73.43,73.43,100.0,61.2086,61.2086,61.2086,61.2086,100.0
2021-08-24 11:30:00,73.41,73.41,73.34,73.34,500.0,61.192,61.192,61.1336,61.1336,500.0
2021-08-24 11:35:00,73.3,73.3,73.0,73.0,363.0,61.1003,61.1003,60.8502,60.8502,363.0
2021-08-24 11:40:00,72.87,72.87,72.87,72.87,200.0,60.7418,60.7418,60.7418,60.7418,200.0
2021-08-24 11:45:00,73.0,73.1,73.0,73.1,200.0,60.8502,60.9335,60.8502,60.9335,200.0
2021-08-24 11:50:00,73.18,73.18,73.13,73.17,601.0,61.0002,61.0002,60.9586,60.9919,601.0
2021-08-24 11:55:00,73.08,73.1,73.03,73.1,685.0,60.9169,60.9335,60.8752,60.9335,685.0
2021-08-24 12:00:00,73.09,73.15,73.06,73.15,300.0,60.9252,60.9752,60.9002,60.9752,300.0
2021-08-24 12:05:00,73.39,73.39,73.29,73.29,700.0,61.1753,61.1753,61.0919,61.0919,700.0
2021-08-24 12:10:00,73.34,73.4,73.3,73.37,1100.0,61.1336,61.1836,61.1003,61.1586,1100.0
2021-08-24 12:15:00,73.45,73.45,73.35,73.35,400.0,61.2253,61.2253,61.1419,61.1419,400.0
2021-08-24 12:20:00,73.56,73.6,73.51,73.51,800.0,61.317,61.3503,61.2753,61.2753,800.0
2021-08-24 12:25:00,73.54,73.64,73.51,73.61,930.0,61.3003,61.3837,61.2753,61.3587,930.0
2021-08-24 12:30:00,73.65,73.88,73.65,73.87,2754.0,61.392,61.5837,61.392,61.5754,2754.0
2021-08-24 12:35:00,73.93,74.25,73.93,74.15,3137.0,61.6254,61.8921,61.6254,61.8088,3137.0
2021-08-24 12:40:00,74.3,74.44,74.27,74.32,1640.0,61.9338,62.0505,61.9088,61.9505,1640.0
2021-08-24 12:45:00,74.21,74.29,74.15,74.15,600.0,61.8588,61.9255,61.8088,61.8088,600.0
2021-08-24 12:50:00,74.1,74.2,74.1,74.2,637.0,61.7671,61.8505,61.7671,61.8505,637.0
2021-08-24 12:55:00,74.16,74.16,74.07,74.09,1000.0,61.8171,61.8171,61.7421,61.7588,1000.0
2021-08-24 13:00:00,74.11,74.22,74.11,74.22,1058.0,61.7754,61.8671,61.7754,61.8671,1058.0
2021-08-24 13:05:00,74.18,74.18,74.07,74.07,800.0,61.8338,61.8338,61.7421,61.7421,800.0
2021-08-24 13:10:00,74.08,74.12,73.98,73.98,900.0,61.7504,61.7838,61.6671,61.6671,900.0
2021-08-24 13:15:00,73.93,73.94,73.93,73.94,400.0,61.6254,61.6337,61.6254,61.6337,400.0
2021-08-24 13:20:00,73.88,73.88,73.88,73.88,100.0,61.5837,61.5837,61.5837,61.5837,100.0
2021-08-24 13:25:00,73.9,73.96,73.9,73.96,200.0,61.6004,61.6504,61.6004,61.6504,200.0
2021-08-24 13:30:00,73.93,73.95,73.93,73.95,400.0,61.6254,61.6421,61.6254,61.6421,400.0
2021-08-24 13:35:00,73.95,73.95,73.95,73.95,0.0,61.6421,61.6421,61.6421,61.6421,0.0
2021-08-24 13:40:00,74.08,74.08,74.06,74.06,400.0,61.7504,61.7504,61.7338,61.7338,400.0
2021-08-24 13:45:00,74.09,74.17,74.07,74.1,900.0,61.7588,61.8255,61.7421,61.7671,900.0
2021-08-24 13:50:00,74.03,74.03,73.97,73.97,400.0,61.7088,61.7088,61.6587,61.6587,400.0
2021-08-24 13:55:00,73.99,74.08,73.96,74.05,1244.0,61.6754,61.7504,61.6504,61.7254,1244.0
2021-08-24 14:00:00,74.11,74.11,74.04,74.04,930.0,61.7754,61.7754,61.7171,61.7171,930.0
2021-08-24 14:05:00,74.07,74.07,74.03,74.03,600.0,61.7421,61.7421,61.7088,61.7088,600.0
2021-08-24 14:10:00,74.11,74.11,74.09,74.09,2170.0,61.7754,61.7754,61.7588,61.7588,2170.0
2021-08-24 14:15:00,74.16,74.16,74.16,74.16,100.0,61.8171,61.8171,61.8171,61.8171,100.0
2021-08-24 14:20:00,74.15,74.15,74.13,74.13,900.0,61.8088,61.8088,61.7921,61.7921,900.0
2021-08-24 14:25:00,74.05,74.17,74.05,74.17,400.0,61.7254,61.8255,61.7254,61.8255,400.0
2021-08-24 14:30:00,74.22,74.43,74.22,74.43,1900.0,61.8671,62.0422,61.8671,62.0422,1900.0
2021-08-24 14:35:00,74.42,74.42,74.22,74.24,3400.0,62.0339,62.0339,61.8671,61.8838,3400.0
2021-08-24 14:40:00,74.25,74.27,74.25,74.26,1131.0,61.8921,61.9088,61.8921,61.9005,1131.0
2021-08-24 14:45:00,74.29,74.29,74.13,74.2,1300.0,61.9255,61.9255,61.7921,61.8505,1300.0
2021-08-24 14:50:00,74.23,74.23,74.18,74.18,626.0,61.8755,61.8755,61.8338,61.8338,626.0
2021-08-24 14:55:00,74.14,74.18,74.13,74.18,400.0,61.8005,61.8338,61.7921,61.8338,400.0
2021-08-24 15:00:00,74.23,74.23,74.16,74.16,1000.0,61.8755,61.8755,61.8171,61.8171,1000.0
2021-08-24 15:05:00,74.13,74.13,73.96,73.96,1012.0,61.7921,61.7921,61.6504,61.6504,1012.0
2021-08-24 15:10:00,74.0,74.12,74.0,74.12,1043.0,61.6838,61.7838,61.6838,61.7838,1043.0
2021-08-24 15:15:00,74.12,74.26,74.11,74.17,3492.0,61.7838,61.9005,61.7754,61.8255,3492.0
2021-08-24 15:20:00,74.2,74.2,74.04,74.04,800.0,61.8505,61.8505,61.7171,61.7171,800.0
2021-08-24 15:25:00,74.05,74.05,73.97,74.03,600.0,61.7254,61.7254,61.6587,61.7088,600.0
2021-08-24 15:30:00,74.02,74.05,73.92,74.05,1075.0,61.7004,61.7254,61.6171,61.7254,1075.0
2021-08-24 15:35:00,74.11,74.16,74.0,74.0,2166.0,61.7754,61.8171,61.6838,61.6838,2166.0
2021-08-24 15:40:00,74.08,74.32,74.05,74.32,1698.0,61.7504,61.9505,61.7254,61.9505,1698.0
2021-08-24 15:45:00,74.33,74.39,74.22,74.22,2886.0,61.9588,62.0088,61.8671,61.8671,2886.0
2021-08-24 15:50:00,74.22,74.34,74.16,74.19,4700.0,61.8671,61.9672,61.8171,61.8421,4700.0
2021-08-24 15:55:00,74.17,74.23,74.14,74.2,1300.0,61.8255,61.8755,61.8005,61.8505,1300.0
2021-08-25 09:30:00,73.93,73.93,73.42,73.42,1800.0,61.6254,61.6254,61.2003,61.2003,1800.0
2021-08-25 09:35:00,73.58,74.07,73.58,74.07,920.0,61.3337,61.7421,61.3337,61.7421,920.0
2021-08-25 09:40:00,74.38,74.41,74.38,74.41,200.0,62.0005,62.0255,62.0005,62.0255,200.0
2021-08-25 09:45:00,74.66,74.66,74.54,74.54,200.0,62.2339,62.2339,62.1339,62.1339,200.0
2021-08-25 09:50:00,74.49,74.83,74.49,74.83,400.0,62.0922,62.3756,62.0922,62.3756,400.0
2021-08-25 09:55:00,74.88,74.88,74.61,74.62,1900.0,62.4173,62.4173,62.1922,62.2006,1900.0
2021-08-25 10:00:00,74.55,74.6,74.55,74.57,392.0,62.1422,62.1839,62.1422,62.1589,392.0
2021-08-25 10:05:00,74.13,74.13,74.08,74.08,300.0,61.7921,61.7921,61.7504,61.7504,300.0
2021-08-25 10:10:00,74.08,74.08,74.0,74.01,1800.0,61.7504,61.7504,61.6838,61.6921,1800.0
2021-08-25 10:15:00,73.98,73.98,73.98,73.98,100.0,61.6671,61.6671,61.6671,61.6671,100.0
2021-08-25 10:20:00,73.77,73.98,73.77,73.97,1100.0,61.492,61.6671,61.492,61.6587,1100.0
2021-08-25 10:25:00,73.86,73.86,73.69,73.69,500.0,61.5671,61.5671,61.4254,61.4254,500.0
2021-08-25 10:30:00,73.77,74.3,73.77,74.3,1000.0,61.492,61.9338,61.492,61.9338,1000.0
2021-08-25 10:35:00,74.24,74.38,74.24,74.38,774.0,61.8838,62.0005,61.8838,62.0005,774.0
2021-08-25 10:40:00,74.36,74.49,74.34,74.4,1567.0,61.9838,62.0922,61.9672,62.0172,1567.0
2021-08-25 10:45:00,74.41,74.41,74.28,74.28,300.0,62.0255,62.0255,61.9172,61.9172,300.0
2021-08-25 10:50:00,74.34,74.38,74.23,74.36,611.0,61.9672,62.0005,61.8755,61.9838,611.0
2021-08-25 10:55:00,74.3,74.75,74.3,74.75,2441.0,61.9338,62.3089,61.9338,62.3089,2441.0
2021-08-25 11:00:00,74.73,74.73,74.54,74.63,1448.0,62.2923,62.2923,62.1339,62.2089,1448.0
2021-08-25 11:05:00,74.67,74.7,74.5,74.5,1941.0,62.2422,62.2673,62.1005,62.1005,1941.0
2021-08-25 11:10:00,74.46,74.48,74.46,74.48,300.0,62.0672,62.0839,62.0672,62.0839,300.0
2021-08-25 11:15:00,74.48,74.48,74.48,74.48,0.0,62.0839,62.0839,62.0839,62.0839,0.0
2021-08-25 11:20:00,74.31,74.31,74.31,74.31,100.0,61.9422,61.9422,61.9422,61.9422,100.0
2021-08-25 11:25:00,74.59,74.59,74.59,74.59,100.0,62.1756,62.1756,62.1756,62.1756,100.0
2021-08-25 11:30:00,74.73,74.73,74.55,74.55,546.0,62.2923,62.2923,62.1422,62.1422,546.0
2021-08-25 11:35:00,74.51,74.69,74.51,74.61,800.0,62.1089,62.2589,62.1089,62.1922,800.0
2021-08-25 11:40:00,74.82,75.0,74.71,74.98,4747.0,62.3673,62.5173,62.2756,62.5006,4747.0
2021-08-25 11:45:00,74.82,74.82,74.81,74.81,200.0,62.3673,62.3673,62.3589,62.3589,200.0
2021-08-25 11:50:00,74.81,74.81,74.81,74.81,0.0,62.3589,62.3589,62.3589,62.3589,0.0
2021-08-25 11:55:00,74.81,74.81,74.81,74.81,0.0,62.3589,62.3589,62.3589,62.3589,0.0
2021-08-25 12:00:00,74.96,75.0,74.96,75.0,2249.0,62.484,62.5173,62.484,62.5173,2249.0
2021-08-25 12:05:00,75.2,75.2,75.2,75.2,100.0,62.684,62.684,62.684,62.684,100.0
2021-08-25 12:10:00,75.13,75.19,75.05,75.19,2000.0,62.6257,62.6757,62.559,62.6757,2000.0
2021-08-25 12:15:00,75.19,75.19,75.19,75.19,0.0,62.6757,62.6757,62.6757,62.6757,0.0
2021-08-25 12:20:00,75.19,75.19,75.19,75.19,0.0,62.6757,62.6757,62.6757,62.6757,0.0
2021-08-25 12:25:00,75.04,75.06,74.97,74.97,1937.0,62.5507,62.5673,62.4923,62.4923,1937.0
2021-08-25 12:30:00,74.94,75.08,74.93,75.08,500.0,62.4673,62.584,62.459,62.584,500.0
2021-08-25 12:35:00,75.08,75.08,75.08,75.08,0.0,62.584,62.584,62.584,62.584,0.0
2021-08-25 12:40:00,74.96,74.97,74.96,74.97,247.0,62.484,62.4923,62.484,62.4923,247.0
2021-08-25 12:45:00,74.86,74.86,74.86,74.86,122.0,62.4006,62.4006,62.4006,62.4006,122.0
2021-08-25 12:50:00,75.0,75.0,75.0,75.0,100.0,62.5173,62.5173,62.5173,62.5173,100.0
2021-08-25 12:55:00,75.0,75.0,75.0,75.0,0.0,62.5173,62.5173,62.5173,62.5173,0.0
2021-08-25 13:00:00,74.96,75.03,74.96,75.03,539.0,62.484,62.5423,62.484,62.5423,539.0
2021-08-25 13:05:00,75.21,75.21,75.2,75.2,200.0,62.6924,62.6924,62.684,62.684,200.0
2021-08-25 13:10:00,75.22,75.35,75.22,75.34,800.0,62.7007,62.8091,62.7007,62.8007,800.0
2021-08-25 13:15:00,75.1,75.11,75.09,75.11,300.0,62.6007,62.609,62.5923,62.609,300.0
2021-08-25 13:20:00,75.09,75.09,75.03,75.03,788.0,62.5923,62.5923,62.5423,62.5423,788.0
2021-08-25 13:25:00,75.1,75.13,75.1,75.12,1202.0,62.6007,62.6257,62.6007,62.6173,1202.0
2021-08-25 13:30:00,75.02,75.08,75.02,75.08,506.0,62.534,62.584,62.534,62.584,506.0
2021-08-25 13:35:00,75.04,75.12,75.04,75.12,510.0,62.5507,62.6173,62.5507,62.6173,510.0
2021-08-25 13:40:00,75.2,75.2,75.14,75.14,400.0,62.684,62.684,62.634,62.634,400.0
2021-08-25 13:45:00,75.2,75.24,75.2,75.2,501.0,62.684,62.7174,62.684,62.684,501.0
2021-08-25 13:50:00,75.29,75.29,75.23,75.23,700.0,62.7591,62.7591,62.709,62.709,700.0
2021-08-25 13:55:00,75.23,75.23,75.23,75.23,0.0,62.709,62.709,62.709,62.709,0.0
2021-08-25 14:00:00,75.23,75.23,75.23,75.23,0.0,62.709,62.709,62.709,62.709,0.0
2021-08-25 14:05:00,75.2,75.2,75.2,75.2,100.0,62.684,62.684,62.684,62.684,100.0
2021-08-25 14:10:00,75.23,75.3,75.23,75.3,300.0,62.709,62.7674,62.709,62.7674,300.0
2021-08-25 14:15:00,75.21,75.21,75.15,75.15,200.0,62.6924,62.6924,62.6424,62.6424,200.0
2021-08-25 14:20:00,75.13,75.13,75.13,75.13,100.0,62.6257,62.6257,62.6257,62.6257,100.0
2021-08-25 14:25:00,75.2,75.2,75.2,75.2,100.0,62.684,62.684,62.684,62.684,100.0
2021-08-25 14:30:00,75.13,75.13,75.13,75.13,100.0,62.6257,62.6257,62.6257,62.6257,100.0
2021-08-25 14:35:00,74.98,75.03,74.98,75.03,300.0,62.5006,62.5423,62.5006,62.5423,300.0
2021-08-25 14:40:00,75.08,75.08,74.97,74.97,400.0,62.584,62.584,62.4923,62.4923,400.0
2021-08-25 14:45:00,74.9,74.9,74.89,74.89,200.0,62.434,62.434,62.4256,62.4256,200.0
2021-08-25 14:50:00,74.93,74.93,74.93,74.93,100.0,62.459,62.459,62.459,62.459,100.0
2021-08-25 14:55:00,74.91,74.96,74.9,74.96,552.0,62.4423,62.484,62.434,62.484,552.0
2021-08-25 15:00:00,75.0,75.0,74.87,74.87,600.0,62.5173,62.5173,62.409,62.409,600.0
2021-08-25 15:05:00,74.87,74.87,74.77,74.83,400.0,62.409,62.409,62.3256,62.3756,400.0
2021-08-25 15:10:00,74.92,74.92,74.8,74.8,600.0,62.4506,62.4506,62.3506,62.3506,600.0
2021-08-25 15:15:00,74.7,74.7,74.7,74.7,300.0,62.2673,62.2673,62.2673,62.2673,300.0
2021-08-25 15:20:00,74.61,74.61,74.61,74.61,310.0,62.1922,62.1922,62.1922,62.1922,310.0
2021-08-25 15:25:00,74.76,75.03,74.76,74.9,3459.0,62.3173,62.5423,62.3173,62.434,3459.0
2021-08-25 15:30:00,74.83,75.0,74.82,75.0,2601.0,62.3756,62.5173,62.3673,62.5173,2601.0
2021-08-25 15:35:00,74.9,75.0,74.9,75.0,1112.0,62.434,62.5173,62.434,62.5173,1112.0
2021-08-25 15:40:00,75.1,75.11,75.03,75.05,1400.0,62.6007,62.609,62.5423,62.559,1400.0
2021-08-25 15:45:00,75.06,75.06,74.92,74.92,1300.0,62.5673,62.5673,62.4506,62.4506,1300.0
2021-08-25 15:50:00,74.93,74.99,74.91,74.95,1100.0,62.459,62.509,62.4423,62.4756,1100.0
2021-08-25 15:55:00,74.93,75.07,74.89,75.07,4800.0,62.459,62.5757,62.4256,62.5757,4800.0
2021-08-26 09:30:00,74.35,74.35,73.3,73.36,6875.0,61.9755,61.9755,61.1003,61.1503,6875.0
2021-08-26 09:35:00,73.75,73.75,73.44,73.48,3175.0,61.4754,61.4754,61.217,61.2503,3175.0
2021-08-26 09:40:00,74.02,74.02,73.56,73.68,1300.0,61.7004,61.7004,61.317,61.417,1300.0
2021-08-26 09:45:00,73.82,74.25,73.82,74.17,600.0,61.5337,61.8921,61.5337,61.8255,600.0
2021-08-26 09:50:00,73.91,74.07,73.91,74.07,200.0,61.6087,61.7421,61.6087,61.7421,200.0
2021-08-26 09:55:00,74.22,74.22,73.86,73.89,1650.0,61.8671,61.8671,61.5671,61.5921,1650.0
2021-08-26 10:00:00,73.88,73.88,73.64,73.66,500.0,61.5837,61.5837,61.3837,61.4003,500.0
2021-08-26 10:05:00,73.67,73.75,73.61,73.75,800.0,61.4087,61.4754,61.3587,61.4754,800.0
2021-08-26 10:10:00,73.77,73.77,73.62,73.75,1500.0,61.492,61.492,61.367,61.4754,1500.0
2021-08-26 10:15:00,73.8,73.83,73.64,73.83,700.0,61.517,61.5421,61.3837,61.5421,700.0
2021-08-26 10:20:00,73.72,73.89,73.72,73.75,1437.0,61.4504,61.5921,61.4504,61.4754,1437.0
2021-08-26 10:25:00,73.64,73.88,73.21,73.78,1400.0,61.3837,61.5837,61.0252,61.5004,1400.0
2021-08-26 10:30:00,73.81,73.89,73.64,73.64,800.0,61.5254,61.5921,61.3837,61.3837,800.0
2021-08-26 10:35:00,73.59,73.59,73.38,73.41,1500.0,61.342,61.342,61.1669,61.192,1500.0
2021-08-26 10:40:00,73.34,73.37,73.06,73.16,1200.0,61.1336,61.1586,60.9002,60.9836,1200.0
2021-08-26 10:45:00,73.15,73.23,72.94,72.94,1400.0,60.9752,61.0419,60.8002,60.8002,1400.0
2021-08-26 10:50:00,72.89,72.91,72.59,72.67,2100.0,60.7585,60.7752,60.5084,60.5751,2100.0
2021-08-26 10:55:00,72.84,72.86,72.77,72.8,3511.0,60.7168,60.7335,60.6585,60.6835,3511.0
2021-08-26 11:00:00,72.72,72.91,72.7,72.81,2400.0,60.6168,60.7752,60.6001,60.6918,2400.0
2021-08-26 11:05:00,72.8,72.8,72.55,72.67,900.0,60.6835,60.6835,60.4751,60.5751,900.0
2021-08-26 11:10:00,72.73,72.85,72.64,72.85,1370.0,60.6251,60.7252,60.5501,60.7252,1370.0
2021-08-26 11:15:00,72.85,73.33,72.85,73.3,4200.0,60.7252,61.1253,60.7252,61.1003,4200.0
2021-08-26 11:20:00,73.45,73.5,73.41,73.42,600.0,61.2253,61.267,61.192,61.2003,600.0
2021-08-26 11:25:00,73.39,73.59,73.39,73.59,900.0,61.1753,61.342,61.1753,61.342,900.0
2021-08-26 11:30:00,73.45,73.45,73.32,73.32,600.0,61.2253,61.2253,61.1169,61.1169,600.0
2021-08-26 11:35:00,73.53,73.53,73.47,73.5,500.0,61.292,61.292,61.242,61.267,500.0
2021-08-26 11:40:00,73.53,73.55,73.37,73.41,2200.0,61.292,61.3087,61.1586,61.192,2200.0
2021-08-26 11:45:00,73.25,73.8,73.23,73.8,2887.0,61.0586,61.517,61.0419,61.517,2887.0
2021-08-26 11:50:00,73.66,73.95,73.66,73.92,700.0,61.4003,61.6421,61.4003,61.6171,700.0
2021-08-26 11:55:00,73.92,73.92,73.92,73.92,100.0,61.6171,61.6171,61.6171,61.6171,100.0
2021-08-26 12:00:00,73.87,73.99,73.87,73.92,300.0,61.5754,61.6754,61.5754,61.6171,300.0
2021-08-26 12:05:00,74.01,74.12,73.99,73.99,1070.0,61.6921,61.7838,61.6754,61.6754,1070.0
2021-08-26 12:10:00,73.95,73.95,73.85,73.95,400.0,61.6421,61.6421,61.5587,61.6421,400.0
2021-08-26 12:15:00,73.81,73.85,73.8,73.82,500.0,61.5254,61.5587,61.517,61.5337,500.0
2021-08-26 12:20:00,73.77,73.77,73.73,73.73,600.0,61.492,61.492,61.4587,61.4587,600.0
2021-08-26 12:25:00,73.77,73.77,73.63,73.68,600.0,61.492,61.492,61.3753,61.417,600.0
2021-08-26 12:30:00,73.75,73.75,73.71,73.72,1500.0,61.4754,61.4754,61.442,61.4504,1500.0
2021-08-26 12:35:00,73.8,73.8,73.75,73.75,202.0,61.517,61.517,61.4754,61.4754,202.0
2021-08-26 12:40:00,73.8,73.8,73.71,73.71,846.0,61.517,61.517,61.442,61.442,846.0
2021-08-26 12:45:00,73.71,73.71,73.71,73.71,0.0,61.442,61.442,61.442,61.442,0.0
2021-08-26 12:50:00,73.73,73.75,73.73,73.74,300.0,61.4587,61.4754,61.4587,61.467,300.0
2021-08-26 12:55:00,73.79,73.82,73.77,73.82,428.0,61.5087,61.5337,61.492,61.5337,428.0
2021-08-26 13:00:00,73.77,73.77,73.76,73.76,465.0,61.492,61.492,61.4837,61.4837,465.0
2021-08-26 13:05:00,73.74,73.74,73.64,73.71,500.0,61.467,61.467,61.3837,61.442,500.0
2021-08-26 13:10:00,73.55,73.73,73.55,73.73,800.0,61.3087,61.4587,61.3087,61.4587,800.0
2021-08-26 13:15:00,73.74,73.74,73.53,73.55,500.0,61.467,61.467,61.292,61.3087,500.0
2021-08-26 13:20:00,73.52,73.52,73.52,73.52,100.0,61.2836,61.2836,61.2836,61.2836,100.0
2021-08-26 13:25:00,73.22,73.24,73.22,73.24,200.0,61.0336,61.0502,61.0336,61.0502,200.0
2021-08-26 13:30:00,73.15,73.19,73.15,73.19,400.0,60.9752,61.0086,60.9752,61.0086,400.0
2021-08-26 13:35:00,73.16,73.2,73.16,73.2,300.0,60.9836,61.0169,60.9836,61.0169,300.0
2021-08-26 13:40:00,73.34,73.37,73.34,73.36,600.0,61.1336,61.1586,61.1336,61.1503,600.0
2021-08-26 13:45:00,73.4,73.43,73.39,73.39,400.0,61.1836,61.2086,61.1753,61.1753,400.0
2021-08-26 13:50:00,73.4,73.4,73.4,73.4,100.0,61.1836,61.1836,61.1836,61.1836,100.0
2021-08-26 13:55:00,73.25,73.27,73.23,73.23,600.0,61.0586,61.0753,61.0419,61.0419,600.0
2021-08-26 14:00:00,73.19,73.2,73.07,73.09,900.0,61.0086,61.0169,60.9085,60.9252,900.0
2021-08-26 14:05:00,73.15,73.15,73.01,73.01,400.0,60.9752,60.9752,60.8585,60.8585,400.0
2021-08-26 14:10:00,73.16,73.2,73.05,73.05,700.0,60.9836,61.0169,60.8919,60.8919,700.0
2021-08-26 14:15:00,73.11,73.11,72.96,72.96,500.0,60.9419,60.9419,60.8168,60.8168,500.0
2021-08-26 14:20:00,73.21,73.31,73.19,73.29,1200.0,61.0252,61.1086,61.0086,61.0919,1200.0
2021-08-26 14:25:00,73.23,73.42,73.23,73.41,400.0,61.0419,61.2003,61.0419,61.192,400.0
2021-08-26 14:30:00,73.41,73.41,73.41,73.41,0.0,61.192,61.192,61.192,61.192,0.0
2021-08-26 14:35:00,73.31,73.36,73.22,73.36,700.0,61.1086,61.1503,61.0336,61.1503,700.0
2021-08-26 14:40:00,73.35,73.36,73.33,73.35,600.0,61.1419,61.1503,61.1253,61.1419,600.0
2021-08-26 14:45:00,73.21,73.27,73.05,73.05,1200.0,61.0252,61.0753,60.8919,60.8919,1200.0
2021-08-26 14:50:00,73.03,73.03,73.0,73.01,500.0,60.8752,60.8752,60.8502,60.8585,500.0
2021-08-26 14:55:00,72.96,72.97,72.64,72.64,1160.0,60.8168,60.8252,60.5501,60.5501,1160.0
2021-08-26 15:00:00,72.67,72.7,72.56,72.65,1600.0,60.5751,60.6001,60.4834,60.5584,1600.0
2021-08-26 15:05:00,72.72,72.78,72.56,72.56,1039.0,60.6168,60.6668,60.4834,60.4834,1039.0
2021-08-26 15:10:00,72.67,72.77,72.67,72.77,600.0,60.5751,60.6585,60.5751,60.6585,600.0
2021-08-26 15:15:00,72.74,73.0,72.67,73.0,2995.0,60.6335,60.8502,60.5751,60.8502,2995.0
2021-08-26 15:20:00,73.0,73.0,72.89,72.95,718.0,60.8502,60.8502,60.7585,60.8085,718.0
2021-08-26 15:25:00,72.91,73.0,72.91,72.98,600.0,60.7752,60.8502,60.7752,60.8335,600.0
2021-08-26 15:30:00,73.01,73.04,72.92,73.04,700.0,60.8585,60.8835,60.7835,60.8835,700.0
2021-08-26 15:35:00,73.05,73.05,72.88,72.92,1474.0,60.8919,60.8919,60.7502,60.7835,1474.0
2021-08-26 15:40:00,73.01,73.03,72.9,72.99,1075.0,60.8585,60.8752,60.7668,60.8419,1075.0
2021-08-26 15:45:00,72.97,73.11,72.94,73.02,3210.0,60.8252,60.9419,60.8002,60.8669,3210.0
2021-08-26 15:50:00,73.0,73.22,73.0,73.22,3238.0,60.8502,61.0336,60.8502,61.0336,3238.0
2021-08-26 15:55:00,73.18,73.23,73.13,73.13,1043.0,61.0002,61.0419,60.9586,60.9586,1043.0
2021-08-27 09:30:00,74.49,74.83,74.37,74.8,5556.0,62.0922,62.3756,61.9922,62.3506,5556.0
2021-08-27 09:35:00,74.8,75.3,74.8,75.3,4044.0,62.3506,62.7674,62.3506,62.7674,4044.0
2021-08-27 09:40:00,75.43,75.56,75.4,75.4,5139.0,62.8758,62.9841,62.8507,62.8507,5139.0
2021-08-27 09:45:00,75.65,75.69,75.25,75.25,5223.0,63.0591,63.0925,62.7257,62.7257,5223.0
2021-08-27 09:50:00,75.29,75.31,75.01,75.01,4900.0,62.7591,62.7757,62.5257,62.5257,4900.0
2021-08-27 09:55:00,74.92,75.17,74.84,75.11,5447.0,62.4506,62.659,62.384,62.609,5447.0
2021-08-27 10:00:00,75.1,75.59,74.92,75.54,4759.0,62.6007,63.0091,62.4506,62.9674,4759.0
2021-08-27 10:05:00,75.65,75.65,75.03,75.03,6869.0,63.0591,63.0591,62.5423,62.5423,6869.0
2021-08-27 10:10:00,74.9,75.1,74.78,75.02,3440.0,62.434,62.6007,62.3339,62.534,3440.0
2021-08-27 10:15:00,74.92,75.08,74.77,75.08,829.0,62.4506,62.584,62.3256,62.584,829.0
2021-08-27 10:20:00,75.29,75.37,75.11,75.19,2400.0,62.7591,62.8257,62.609,62.6757,2400.0
2021-08-27 10:25:00,75.2,75.2,74.96,74.96,8793.0,62.684,62.684,62.484,62.484,8793.0
2021-08-27 10:30:00,75.17,75.47,75.17,75.37,2072.0,62.659,62.9091,62.659,62.8257,2072.0
2021-08-27 10:35:00,75.5,75.53,75.29,75.35,2300.0,62.9341,62.9591,62.7591,62.8091,2300.0
2021-08-27 10:40:00,75.31,75.47,75.31,75.35,2825.0,62.7757,62.9091,62.7757,62.8091,2825.0
2021-08-27 10:45:00,75.45,75.9,75.45,75.71,8838.0,62.8924,63.2675,62.8924,63.1092,8838.0
2021-08-27 10:50:00,75.71,75.85,75.61,75.8,6916.0,63.1092,63.2259,63.0258,63.1842,6916.0
2021-08-27 10:55:00,75.73,76.09,75.68,75.9,4430.0,63.1258,63.4259,63.0841,63.2675,4430.0
2021-08-27 11:00:00,76.01,76.18,75.93,75.97,1600.0,63.3592,63.5009,63.2925,63.3259,1600.0
2021-08-27 11:05:00,75.91,75.97,75.81,75.91,1200.0,63.2759,63.3259,63.1925,63.2759,1200.0
2021-08-27 11:10:00,76.04,76.05,75.92,75.99,1000.0,63.3842,63.3926,63.2842,63.3425,1000.0
2021-08-27 11:15:00,76.06,76.06,75.91,75.96,800.0,63.4009,63.4009,63.2759,63.3175,800.0
2021-08-27 11:20:00,75.97,75.97,75.91,75.91,400.0,63.3259,63.3259,63.2759,63.2759,400.0
2021-08-27 11:25:00,75.8,75.8,75.53,75.53,1168.0,63.1842,63.1842,62.9591,62.9591,1168.0
2021-08-27 11:30:00,75.55,75.86,75.55,75.86,400.0,62.9758,63.2342,62.9758,63.2342,400.0
2021-08-27 11:35:00,75.82,75.82,75.61,75.8,1574.0,63.2008,63.2008,63.0258,63.1842,1574.0
2021-08-27 11:40:00,75.92,76.0,75.91,75.96,2100.0,63.2842,63.3509,63.2759,63.3175,2100.0
2021-08-27 11:45:00,75.9,76.04,75.9,76.04,1130.0,63.2675,63.3842,63.2675,63.3842,1130.0
2021-08-27 11:50:00,76.04,76.04,76.04,76.04,100.0,63.3842,63.3842,63.3842,63.3842,100.0
2021-08-27 11:55:00,76.14,76.25,76.1,76.25,664.0,63.4676,63.5593,63.4342,63.5593,664.0
2021-08-27 12:00:00,76.31,76.31,76.01,76.16,1300.0,63.6093,63.6093,63.3592,63.4843,1300.0
2021-08-27 12:05:00,76.1,76.1,76.0,76.04,900.0,63.4342,63.4342,63.3509,63.3842,900.0
2021-08-27 12:10:00,76.14,76.25,76.14,76.21,700.0,63.4676,63.5593,63.4676,63.5259,700.0
2021-08-27 12:15:00,76.18,76.4,76.18,76.28,3275.0,63.5009,63.6843,63.5009,63.5843,3275.0
2021-08-27 12:20:00,76.32,76.4,76.32,76.36,1200.0,63.6176,63.6843,63.6176,63.651,1200.0
2021-08-27 12:25:00,76.44,76.48,76.39,76.48,800.0,63.7177,63.751,63.676,63.751,800.0
2021-08-27 12:30:00,76.5,76.75,76.5,76.75,1900.0,63.7677,63.9761,63.7677,63.9761,1900.0
2021-08-27 12:35:00,76.6,76.6,76.6,76.6,100.0,63.851,63.851,63.851,63.851,100.0
2021-08-27 12:40:00,76.61,76.61,76.54,76.54,200.0,63.8594,63.8594,63.801,63.801,200.0
2021-08-27 12:45:00,76.58,76.66,76.53,76.66,600.0,63.8344,63.901,63.7927,63.901,600.0
2021-08-27 12:50:00,76.65,76.67,76.62,76.67,350.0,63.8927,63.9094,63.8677,63.9094,350.0
2021-08-27 12:55:00,76.77,76.78,76.72,76.78,1000.0,63.9927,64.0011,63.9511,64.0011,1000.0
2021-08-27 13:00:00,76.9,76.96,76.86,76.86,1000.0,64.1011,64.1511,64.0677,64.0677,1000.0
2021-08-27 13:05:00,76.88,76.99,76.88,76.92,399.0,64.0844,64.1761,64.0844,64.1178,399.0
2021-08-27 13:10:00,76.91,76.91,76.86,76.86,300.0,64.1094,64.1094,64.0677,64.0677,300.0
2021-08-27 13:15:00,76.86,76.9,76.85,76.85,300.0,64.0677,64.1011,64.0594,64.0594,300.0
2021-08-27 13:20:00,76.93,76.93,76.84,76.84,600.0,64.1261,64.1261,64.0511,64.0511,600.0
2021-08-27 13:25:00,76.74,76.8,76.71,76.77,1200.0,63.9677,64.0177,63.9427,63.9927,1200.0
2021-08-27 13:30:00,76.86,76.86,76.86,76.86,176.0,64.0677,64.0677,64.0677,64.0677,176.0
2021-08-27 13:35:00,76.81,76.82,76.74,76.74,1200.0,64.0261,64.0344,63.9677,63.9677,1200.0
2021-08-27 13:40:00,76.81,76.96,76.81,76.96,1034.0,64.0261,64.1511,64.0261,64.1511,1034.0
2021-08-27 13:45:00,77.06,77.06,76.97,76.97,400.0,64.2345,64.2345,64.1594,64.1594,400.0
2021-08-27 13:50:00,76.88,76.88,76.81,76.81,300.0,64.0844,64.0844,64.0261,64.0261,300.0
2021-08-27 13:55:00,76.88,76.91,76.86,76.91,691.0,64.0844,64.1094,64.0677,64.1094,691.0
2021-08-27 14:00:00,76.9,76.9,76.8,76.8,637.0,64.1011,64.1011,64.0177,64.0177,637.0
2021-08-27 14:05:00,76.65,76.65,76.42,76.47,800.0,63.8927,63.8927,63.701,63.7427,800.0
2021-08-27 14:10:00,76.4,76.4,76.34,76.34,200.0,63.6843,63.6843,63.6343,63.6343,200.0
2021-08-27 14:15:00,76.3,76.34,76.25,76.25,404.0,63.601,63.6343,63.5593,63.5593,404.0
2021-08-27 14:20:00,76.4,76.46,76.4,76.46,693.0,63.6843,63.7343,63.6843,63.7343,693.0
2021-08-27 14:25:00,76.47,76.48,76.46,76.46,300.0,63.7427,63.751,63.7343,63.7343,300.0
2021-08-27 14:30:00,76.49,76.53,76.49,76.49,400.0,63.7593,63.7927,63.7593,63.7593,400.0
2021-08-27 14:35:00,76.61,76.61,76.5,76.5,500.0,63.8594,63.8594,63.7677,63.7677,500.0
2021-08-27 14:40:00,76.3,76.32,76.3,76.31,300.0,63.601,63.6176,63.601,63.6093,300.0
2021-08-27 14:45:00,76.36,76.4,76.12,76.16,1423.0,63.651,63.6843,63.4509,63.4843,1423.0
2021-08-27 14:50:00,76.25,76.28,76.23,76.27,900.0,63.5593,63.5843,63.5426,63.5759,900.0
2021-08-27 14:55:00,76.25,76.37,76.25,76.37,552.0,63.5593,63.6593,63.5593,63.6593,552.0
2021-08-27 15:00:00,76.38,76.44,76.38,76.38,300.0,63.6676,63.7177,63.6676,63.6676,300.0
2021-08-27 15:05:00,76.29,76.29,76.11,76.11,900.0,63.5926,63.5926,63.4426,63.4426,900.0
2021-08-27 15:10:00,76.06,76.09,75.95,75.95,1441.0,63.4009,63.4259,63.3092,63.3092,1441.0
2021-08-27 15:15:00,75.96,76.1,75.96,76.1,648.0,63.3175,63.4342,63.3175,63.4342,648.0
2021-08-27 15:20:00,76.12,76.19,76.09,76.19,600.0,63.4509,63.5093,63.4259,63.5093,600.0
2021-08-27 15:25:00,76.3,76.3,76.2,76.25,1085.0,63.601,63.601,63.5176,63.5593,1085.0
2021-08-27 15:30:00,76.33,76.55,76.26,76.55,3934.0,63.626,63.8093,63.5676,63.8093,3934.0
2021-08-27 15:35:00,76.61,76.63,76.57,76.58,1235.0,63.8594,63.876,63.826,63.8344,1235.0
2021-08-27 15:40:00,76.56,76.56,76.51,76.52,800.0,63.8177,63.8177,63.776,63.7843,800.0
2021-08-27 15:45:00,76.52,76.7,76.52,76.66,5841.0,63.7843,63.9344,63.7843,63.901,5841.0
2021-08-27 15:50:00,76.74,76.82,76.66,76.78,11049.0,63.9677,64.0344,63.901,64.0011,11049.0
2021-08-27 15:55:00,76.8,76.8,76.62,76.67,3344.0,64.0177,64.0177,63.8677,63.9094,3344.0
2021-08-30 09:30:00,77.9,78.0,76.8,76.8,7971.0,64.9347,65.018,64.0177,64.0177,7971.0
2021-08-30 09:35:00,76.92,76.99,76.56,76.67,9601.0,64.1178,64.1761,63.8177,63.9094,9601.0
2021-08-30 09:40:00,76.52,76.73,76.4,76.73,2766.0,63.7843,63.9594,63.6843,63.9594,2766.0
2021-08-30 09:45:00,76.57,76.85,76.42,76.42,1200.0,63.826,64.0594,63.701,63.701,1200.0
2021-08-30 09:50:00,76.44,76.83,76.44,76.74,3570.0,63.7177,64.0427,63.7177,63.9677,3570.0
2021-08-30 09:55:00,76.8,77.18,76.8,77.14,1700.0,64.0177,64.3345,64.0177,64.3011,1700.0
2021-08-30 10:00:00,77.25,77.25,76.32,76.32,935.0,64.3928,64.3928,63.6176,63.6176,935.0
2021-08-30 10:05:00,76.4,76.4,76.11,76.11,400.0,63.6843,63.6843,63.4426,63.4426,400.0
2021-08-30 10:10:00,76.33,76.37,75.93,76.06,700.0,63.626,63.6593,63.2925,63.4009,700.0
2021-08-30 10:15:00,76.1,76.1,76.1,76.1,300.0,63.4342,63.4342,63.4342,63.4342,300.0
2021-08-30 10:20:00,76.04,76.15,76.04,76.15,500.0,63.3842,63.4759,63.3842,63.4759,500.0
2021-08-30 10:25:00,76.2,76.2,76.2,76.2,100.0,63.5176,63.5176,63.5176,63.5176,100.0
2021-08-30 10:30:00,76.02,76.02,75.87,76.02,1100.0,63.3676,63.3676,63.2425,63.3676,1100.0
2021-08-30 10:35:00,76.1,76.2,76.1,76.2,400.0,63.4342,63.5176,63.4342,63.5176,400.0
2021-08-30 10:40:00,76.23,76.59,76.23,76.53,1372.0,63.5426,63.8427,63.5426,63.7927,1372.0
2021-08-30 10:45:00,76.51,76.51,76.35,76.47,500.0,63.776,63.776,63.6426,63.7427,500.0
2021-08-30 10:50:00,76.67,76.67,76.59,76.62,300.0,63.9094,63.9094,63.8427,63.8677,300.0
2021-08-30 10:55:00,76.64,76.77,76.64,76.68,700.0,63.8844,63.9927,63.8844,63.9177,700.0
2021-08-30 11:00:00,76.67,76.94,76.56,76.56,730.0,63.9094,64.1344,63.8177,63.8177,730.0
2021-08-30 11:05:00,76.41,76.47,76.41,76.47,700.0,63.6926,63.7427,63.6926,63.7427,700.0
2021-08-30 11:10:00,76.55,76.8,76.55,76.8,500.0,63.8093,64.0177,63.8093,64.0177,500.0
2021-08-30 11:15:00,76.78,76.78,76.71,76.71,429.0,64.0011,64.0011,63.9427,63.9427,429.0
2021-08-30 11:20:00,76.75,76.78,76.69,76.69,700.0,63.9761,64.0011,63.926,63.926,700.0
2021-08-30 11:25:00,76.8,76.99,76.74,76.78,1200.0,64.0177,64.1761,63.9677,64.0011,1200.0
2021-08-30 11:30:00,76.77,76.85,76.77,76.85,200.0,63.9927,64.0594,63.9927,64.0594,200.0
2021-08-30 11:35:00,76.87,77.04,76.87,77.04,1500.0,64.0761,64.2178,64.0761,64.2178,1500.0
2021-08-30 11:40:00,77.01,77.05,77.01,77.01,500.0,64.1928,64.2261,64.1928,64.1928,500.0
2021-08-30 11:45:00,77.02,77.02,77.02,77.02,100.0,64.2011,64.2011,64.2011,64.2011,100.0
2021-08-30 11:50:00,77.27,77.27,77.27,77.27,1750.0,64.4095,64.4095,64.4095,64.4095,1750.0
2021-08-30 11:55:00,77.34,77.52,77.34,77.52,900.0,64.4679,64.6179,64.4679,64.6179,900.0
2021-08-30 12:00:00,77.5,77.5,77.5,77.5,100.0,64.6012,64.6012,64.6012,64.6012,100.0
2021-08-30 12:05:00,77.57,77.63,77.55,77.57,1300.0,64.6596,64.7096,64.6429,64.6596,1300.0
2021-08-30 12:10:00,77.54,77.54,77.46,77.46,200.0,64.6346,64.6346,64.5679,64.5679,200.0
2021-08-30 12:15:00,77.53,77.53,77.44,77.5,900.0,64.6262,64.6262,64.5512,64.6012,900.0
2021-08-30 12:20:00,77.53,77.53,77.42,77.49,600.0,64.6262,64.6262,64.5345,64.5929,600.0
2021-08-30 12:25:00,77.5,77.54,77.36,77.37,832.0,64.6012,64.6346,64.4845,64.4929,832.0
2021-08-30 12:30:00,77.42,77.49,77.42,77.49,600.0,64.5345,64.5929,64.5345,64.5929,600.0
2021-08-30 12:35:00,77.42,77.43,77.4,77.42,700.0,64.5345,64.5429,64.5179,64.5345,700.0
2021-08-30 12:40:00,77.44,77.51,77.44,77.5,700.0,64.5512,64.6096,64.5512,64.6012,700.0
2021-08-30 12:45:00,77.32,77.35,77.32,77.35,300.0,64.4512,64.4762,64.4512,64.4762,300.0
2021-08-30 12:50:00,77.4,77.43,77.35,77.43,300.0,64.5179,64.5429,64.4762,64.5429,300.0
2021-08-30 12:55:00,77.02,77.02,77.02,77.02,100.0,64.2011,64.2011,64.2011,64.2011,100.0
2021-08-30 13:00:00,76.96,77.0,76.82,76.82,500.0,64.1511,64.1844,64.0344,64.0344,500.0
2021-08-30 13:05:00,76.8,76.85,76.8,76.85,300.0,64.0177,64.0594,64.0177,64.0594,300.0
2021-08-30 13:10:00,76.89,77.05,76.89,77.02,800.0,64.0928,64.2261,64.0928,64.2011,800.0
2021-08-30 13:15:00,76.99,77.03,76.96,77.0,786.0,64.1761,64.2095,64.1511,64.1844,786.0
2021-08-30 13:20:00,76.95,77.1,76.95,77.1,400.0,64.1428,64.2678,64.1428,64.2678,400.0
2021-08-30 13:25:00,77.2,77.24,77.2,77.24,300.0,64.3512,64.3845,64.3512,64.3845,300.0
2021-08-30 13:30:00,77.2,77.3,77.1,77.1,903.0,64.3512,64.4345,64.2678,64.2678,903.0
2021-08-30 13:35:00,77.07,77.23,77.07,77.23,300.0,64.2428,64.3762,64.2428,64.3762,300.0
2021-08-30 13:40:00,77.26,77.27,77.26,77.27,300.0,64.4012,64.4095,64.4012,64.4095,300.0
2021-08-30 13:45:00,77.24,77.24,77.2,77.2,200.0,64.3845,64.3845,64.3512,64.3512,200.0
2021-08-30 13:50:00,77.16,77.17,77.16,77.17,200.0,64.3178,64.3262,64.3178,64.3262,200.0
2021-08-30 13:55:00,77.16,77.16,77.09,77.09,400.0,64.3178,64.3178,64.2595,64.2595,400.0
2021-08-30 14:00:00,77.09,77.09,77.08,77.08,600.0,64.2595,64.2595,64.2511,64.2511,600.0
2021-08-30 14:05:00,77.05,77.05,76.95,76.95,500.0,64.2261,64.2261,64.1428,64.1428,500.0
2021-08-30 14:10:00,76.96,76.99,76.94,76.99,300.0,64.1511,64.1761,64.1344,64.1761,300.0
2021-08-30 14:15:00,77.0,77.0,76.94,76.94,400.0,64.1844,64.1844,64.1344,64.1344,400.0
2021-08-30 14:20:00,77.08,77.12,77.08,77.12,500.0,64.2511,64.2845,64.2511,64.2845,500.0
2021-08-30 14:25:00,77.05,77.09,77.05,77.09,300.0,64.2261,64.2595,64.2261,64.2595,300.0
2021-08-30 14:30:00,76.99,77.03,76.99,77.03,300.0,64.1761,64.2095,64.1761,64.2095,300.0
2021-08-30 14:35:00,76.91,76.91,76.91,76.91,200.0,64.1094,64.1094,64.1094,64.1094,200.0
2021-08-30 14:40:00,76.95,76.95,76.94,76.94,200.0,64.1428,64.1428,64.1344,64.1344,200.0
2021-08-30 14:45:00,76.98,77.06,76.98,77.06,600.0,64.1678,64.2345,64.1678,64.2345,600.0
2021-08-30 14:50:00,77.14,77.2,77.14,77.19,906.0,64.3011,64.3512,64.3011,64.3428,906.0
2021-08-30 14:55:00,77.28,77.3,77.25,77.29,1000.0,64.4178,64.4345,64.3928,64.4262,1000.0
2021-08-30 15:00:00,77.24,77.24,77.22,77.22,300.0,64.3845,64.3845,64.3678,64.3678,300.0
2021-08-30 15:05:00,77.19,77.26,77.19,77.23,600.0,64.3428,64.4012,64.3428,64.3762,600.0
2021-08-30 15:10:00,77.31,77.38,77.23,77.25,950.0,64.4429,64.5012,64.3762,64.3928,950.0
2021-08-30 15:15:00,77.25,77.31,77.22,77.31,1000.0,64.3928,64.4429,64.3678,64.4429,1000.0
2021-08-30 15:20:00,77.28,77.31,77.18,77.18,900.0,64.4178,64.4429,64.3345,64.3345,900.0
2021-08-30 15:25:00,77.18,77.23,77.18,77.2,600.0,64.3345,64.3762,64.3345,64.3512,600.0
2021-08-30 15:30:00,77.07,77.12,77.07,77.11,500.0,64.2428,64.2845,64.2428,64.2761,500.0
2021-08-30 15:35:00,77.03,77.03,76.97,76.97,500.0,64.2095,64.2095,64.1594,64.1594,500.0
2021-08-30 15:40:00,76.87,76.87,76.66,76.66,800.0,64.0761,64.0761,63.901,63.901,800.0
2021-08-30 15:45:00,76.62,76.73,76.57,76.61,1100.0,63.8677,63.9594,63.826,63.8594,1100.0
2021-08-30 15:50:00,76.57,76.6,76.5,76.53,1700.0,63.826,63.851,63.7677,63.7927,1700.0
2021-08-30 15:55:00,76.5,76.52,76.27,76.27,4931.0,63.7677,63.7843,63.5759,63.5759,4931.0
2021-08-31 09:30:00,75.8,77.11,75.8,76.93,700.0,63.1842,64.2761,63.1842,64.1261,700.0
2021-08-31 09:35:00,76.92,76.92,76.84,76.84,300.0,64.1178,64.1178,64.0511,64.0511,300.0
2021-08-31 09:40:00,76.71,76.9,76.52,76.52,800.0,63.9427,64.1011,63.7843,63.7843,800.0
2021-08-31 09:45:00,75.93,75.93,75.52,75.62,1241.0,63.2925,63.2925,62.9508,63.0341,1241.0
2021-08-31 09:50:00,75.54,75.56,75.07,75.07,1800.0,62.9674,62.9841,62.5757,62.5757,1800.0
2021-08-31 09:55:00,75.05,75.41,74.92,75.41,842.0,62.559,62.8591,62.4506,62.8591,842.0
2021-08-31 10:00:00,75.63,76.0,75.63,76.0,900.0,63.0425,63.3509,63.0425,63.3509,900.0
2021-08-31 10:05:00,75.65,75.81,75.54,75.74,1330.0,63.0591,63.1925,62.9674,63.1342,1330.0
2021-08-31 10:10:00,75.8,75.93,75.72,75.93,530.0,63.1842,63.2925,63.1175,63.2925,530.0
2021-08-31 10:15:00,76.21,76.46,76.21,76.46,400.0,63.5259,63.7343,63.5259,63.7343,400.0
2021-08-31 10:20:00,76.47,76.47,76.29,76.29,200.0,63.7427,63.7427,63.5926,63.5926,200.0
2021-08-31 10:25:00,76.2,76.2,76.01,76.06,800.0,63.5176,63.5176,63.3592,63.4009,800.0
2021-08-31 10:30:00,76.15,76.15,75.95,76.09,700.0,63.4759,63.4759,63.3092,63.4259,700.0
2021-08-31 10:35:00,76.16,76.27,76.06,76.26,1000.0,63.4843,63.5759,63.4009,63.5676,1000.0
2021-08-31 10:40:00,76.37,76.45,76.31,76.44,500.0,63.6593,63.726,63.6093,63.7177,500.0
2021-08-31 10:45:00,76.39,76.56,76.37,76.53,700.0,63.676,63.8177,63.6593,63.7927,700.0
2021-08-31 10:50:00,76.65,76.68,76.49,76.51,1100.0,63.8927,63.9177,63.7593,63.776,1100.0
2021-08-31 10:55:00,76.47,76.47,76.33,76.42,600.0,63.7427,63.7427,63.626,63.701,600.0
2021-08-31 11:00:00,76.41,76.51,76.41,76.51,339.0,63.6926,63.776,63.6926,63.776,339.0
2021-08-31 11:05:00,76.62,76.7,76.48,76.49,851.0,63.8677,63.9344,63.751,63.7593,851.0
2021-08-31 11:10:00,76.34,76.34,76.34,76.34,100.0,63.6343,63.6343,63.6343,63.6343,100.0
2021-08-31 11:15:00,76.36,76.63,76.35,76.63,600.0,63.651,63.876,63.6426,63.876,600.0
2021-08-31 11:20:00,76.63,76.71,76.59,76.59,500.0,63.876,63.9427,63.8427,63.8427,500.0
2021-08-31 11:25:00,76.74,76.74,76.59,76.59,300.0,63.9677,63.9677,63.8427,63.8427,300.0
2021-08-31 11:30:00,76.56,76.56,76.42,76.48,1166.0,63.8177,63.8177,63.701,63.751,1166.0
2021-08-31 11:35:00,76.46,76.48,76.38,76.38,300.0,63.7343,63.751,63.6676,63.6676,300.0
2021-08-31 11:40:00,76.5,76.66,76.5,76.66,300.0,63.7677,63.901,63.7677,63.901,300.0
2021-08-31 11:45:00,76.63,76.68,76.61,76.68,300.0,63.876,63.9177,63.8594,63.9177,300.0
2021-08-31 11:50:00,76.66,76.72,76.66,76.72,300.0,63.901,63.9511,63.901,63.9511,300.0
2021-08-31 11:55:00,76.73,76.84,76.7,76.76,700.0,63.9594,64.0511,63.9344,63.9844,700.0
2021-08-31 12:00:00,76.78,76.92,76.78,76.92,400.0,64.0011,64.1178,64.0011,64.1178,400.0
2021-08-31 12:05:00,77.0,77.08,76.99,77.08,1500.0,64.1844,64.2511,64.1761,64.2511,1500.0
2021-08-31 12:10:00,76.98,76.98,76.81,76.83,2150.0,64.1678,64.1678,64.0261,64.0427,2150.0
2021-08-31 12:15:00,76.86,76.97,76.86,76.88,600.0,64.0677,64.1594,64.0677,64.0844,600.0
2021-08-31 12:20:00,77.0,77.0,76.94,76.98,300.0,64.1844,64.1844,64.1344,64.1678,300.0
2021-08-31 12:25:00,76.95,76.95,76.94,76.94,200.0,64.1428,64.1428,64.1344,64.1344,200.0
2021-08-31 12:30:00,77.1,77.1,77.03,77.08,550.0,64.2678,64.2678,64.2095,64.2511,550.0
2021-08-31 12:35:00,77.15,77.15,77.15,77.15,100.0,64.3095,64.3095,64.3095,64.3095,100.0
2021-08-31 12:40:00,77.22,77.36,77.21,77.29,1232.0,64.3678,64.4845,64.3595,64.4262,1232.0
2021-08-31 12:45:00,77.31,77.38,77.27,77.27,800.0,64.4429,64.5012,64.4095,64.4095,800.0
2021-08-31 12:50:00,77.27,77.29,77.27,77.29,200.0,64.4095,64.4262,64.4095,64.4262,200.0
2021-08-31 12:55:00,77.36,77.4,77.27,77.27,500.0,64.4845,64.5179,64.4095,64.4095,500.0
2021-08-31 13:00:00,77.18,77.18,77.18,77.18,100.0,64.3345,64.3345,64.3345,64.3345,100.0
2021-08-31 13:05:00,77.31,77.4,77.3,77.36,1200.0,64.4429,64.5179,64.4345,64.4845,1200.0
2021-08-31 13:10:00,77.38,77.46,77.38,77.46,554.0,64.5012,64.5679,64.5012,64.5679,554.0
2021-08-31 13:15:00,77.45,77.45,77.36,77.36,800.0,64.5596,64.5596,64.4845,64.4845,800.0
2021-08-31 13:20:00,77.35,77.35,77.18,77.24,600.0,64.4762,64.4762,64.3345,64.3845,600.0
2021-08-31 13:25:00,77.29,77.51,77.26,77.51,900.0,64.4262,64.6096,64.4012,64.6096,900.0
2021-08-31 13:30:00,77.55,77.63,77.48,77.59,782.0,64.6429,64.7096,64.5846,64.6763,782.0
2021-08-31 13:35:00,77.63,77.68,77.63,77.68,500.0,64.7096,64.7513,64.7096,64.7513,500.0
2021-08-31 13:40:00,77.62,77.66,77.61,77.63,500.0,64.7013,64.7346,64.6929,64.7096,500.0
2021-08-31 13:45:00,77.7,77.71,77.64,77.71,500.0,64.7679,64.7763,64.7179,64.7763,500.0
2021-08-31 13:50:00,77.67,77.82,77.67,77.8,4262.0,64.7429,64.868,64.7429,64.8513,4262.0
2021-08-31 13:55:00,77.74,77.75,77.74,77.75,200.0,64.8013,64.8096,64.8013,64.8096,200.0
2021-08-31 14:00:00,77.8,77.8,77.69,77.77,500.0,64.8513,64.8513,64.7596,64.8263,500.0
2021-08-31 14:05:00,77.73,77.73,77.57,77.57,800.0,64.793,64.793,64.6596,64.6596,800.0
2021-08-31 14:10:00,77.52,77.67,77.52,77.64,500.0,64.6179,64.7429,64.6179,64.7179,500.0
2021-08-31 14:15:00,77.94,78.0,77.88,78.0,2024.0,64.968,65.018,64.918,65.018,2024.0
2021-08-31 14:20:00,78.0,78.01,77.93,77.98,500.0,65.018,65.0263,64.9597,65.0013,500.0
2021-08-31 14:25:00,77.99,77.99,77.76,77.77,1399.0,65.0097,65.0097,64.818,64.8263,1399.0
2021-08-31 14:30:00,77.82,77.82,77.82,77.82,100.0,64.868,64.868,64.868,64.868,100.0
2021-08-31 14:35:00,77.88,77.93,77.83,77.83,900.0,64.918,64.9597,64.8763,64.8763,900.0
2021-08-31 14:40:00,77.81,77.81,77.75,77.75,400.0,64.8596,64.8596,64.8096,64.8096,400.0
2021-08-31 14:45:00,77.71,77.71,77.61,77.69,700.0,64.7763,64.7763,64.6929,64.7596,700.0
2021-08-31 14:50:00,77.62,77.67,77.62,77.64,700.0,64.7013,64.7429,64.7013,64.7179,700.0
2021-08-31 14:55:00,77.68,77.71,77.66,77.71,900.0,64.7513,64.7763,64.7346,64.7763,900.0
2021-08-31 15:00:00,77.7,77.73,77.67,77.73,1000.0,64.7679,64.793,64.7429,64.793,1000.0
2021-08-31 15:05:00,77.71,77.71,77.6,77.6,1600.0,64.7763,64.7763,64.6846,64.6846,1600.0
2021-08-31 15:10:00,77.6,77.6,77.3,77.3,900.0,64.6846,64.6846,64.4345,64.4345,900.0
2021-08-31 15:15:00,77.34,77.4,77.34,77.39,600.0,64.4679,64.5179,64.4679,64.5095,600.0
2021-08-31 15:20:00,77.43,77.43,77.27,77.29,1300.0,64.5429,64.5429,64.4095,64.4262,1300.0
2021-08-31 15:25:00,77.45,77.49,77.43,77.43,1100.0,64.5596,64.5929,64.5429,64.5429,1100.0
2021-08-31 15:30:00,77.43,77.47,77.27,77.44,1500.0,64.5429,64.5762,64.4095,64.5512,1500.0
2021-08-31 15:35:00,77.39,77.44,77.29,77.39,1700.0,64.5095,64.5512,64.4262,64.5095,1700.0
2021-08-31 15:40:00,77.38,77.43,77.3,77.31,1600.0,64.5012,64.5429,64.4345,64.4429,1600.0
2021-08-31 15:45:00,77.27,77.36,77.27,77.35,900.0,64.4095,64.4845,64.4095,64.4762,900.0
2021-08-31 15:50:00,77.36,77.36,77.13,77.14,3999.0,64.4845,64.4845,64.2928,64.3011,3999.0
2021-08-31 15:55:00,77.18,77.33,77.1,77.14,5146.0,64.3345,64.4595,64.2678,64.3011,5146.0
2021-09-01 09:30:00,76.87,76.87,76.46,76.52,755.0,64.0761,64.0761,63.7343,63.7843,755.0
2021-09-01 09:35:00,76.74,77.07,76.74,77.07,900.0,63.9677,64.2428,63.9677,64.2428,900.0
2021-09-01 09:40:00,76.92,77.22,76.62,77.15,2100.0,64.1178,64.3678,63.8677,64.3095,2100.0
2021-09-01 09:45:00,77.01,77.01,76.03,76.15,3664.0,64.1928,64.1928,63.3759,63.4759,3664.0
2021-09-01 09:50:00,76.33,76.52,75.9,76.24,2320.0,63.626,63.7843,63.2675,63.5509,2320.0
2021-09-01 09:55:00,76.18,76.44,76.16,76.4,1000.0,63.5009,63.7177,63.4843,63.6843,1000.0
2021-09-01 10:00:00,76.54,76.91,76.54,76.88,400.0,63.801,64.1094,63.801,64.0844,400.0
2021-09-01 10:05:00,76.93,76.93,76.48,76.74,1200.0,64.1261,64.1261,63.751,63.9677,1200.0
2021-09-01 10:10:00,76.8,76.8,76.67,76.68,400.0,64.0177,64.0177,63.9094,63.9177,400.0
2021-09-01 10:15:00,76.71,76.73,76.33,76.33,300.0,63.9427,63.9594,63.626,63.626,300.0
2021-09-01 10:20:00,76.45,76.62,76.45,76.62,200.0,63.726,63.8677,63.726,63.8677,200.0
2021-09-01 10:25:00,76.63,76.63,76.61,76.61,200.0,63.876,63.876,63.8594,63.8594,200.0
2021-09-01 10:30:00,76.96,77.29,76.96,77.08,2000.0,64.1511,64.4262,64.1511,64.2511,2000.0
2021-09-01 10:35:00,77.03,77.1,76.27,76.27,3910.0,64.2095,64.2678,63.5759,63.5759,3910.0
2021-09-01 10:40:00,76.33,76.47,76.23,76.38,2140.0,63.626,63.7427,63.5426,63.6676,2140.0
2021-09-01 10:45:00,76.33,76.47,76.22,76.33,4434.0,63.626,63.7427,63.5343,63.626,4434.0
2021-09-01 10:50:00,76.12,76.12,75.69,75.78,2474.0,63.4509,63.4509,63.0925,63.1675,2474.0
2021-09-01 10:55:00,75.77,75.77,74.9,74.9,8966.0,63.1592,63.1592,62.434,62.434,8966.0
2021-09-01 11:00:00,74.87,75.03,74.62,74.77,7253.0,62.409,62.5423,62.2006,62.3256,7253.0
2021-09-01 11:05:00,74.75,74.75,74.32,74.39,9617.0,62.3089,62.3089,61.9505,62.0088,9617.0
2021-09-01 11:10:00,74.35,74.54,73.78,73.78,11318.0,61.9755,62.1339,61.5004,61.5004,11318.0
2021-09-01 11:15:00,73.75,74.01,73.47,73.94,9482.0,61.4754,61.6921,61.242,61.6337,9482.0
2021-09-01 11:20:00,74.04,74.45,73.97,74.29,4100.0,61.7171,62.0589,61.6587,61.9255,4100.0
2021-09-01 11:25:00,74.25,74.49,74.19,74.22,1600.0,61.8921,62.0922,61.8421,61.8671,1600.0
2021-09-01 11:30:00,73.95,74.2,73.87,74.09,2363.0,61.6421,61.8505,61.5754,61.7588,2363.0
2021-09-01 11:35:00,74.1,74.1,73.84,73.93,1459.0,61.7671,61.7671,61.5504,61.6254,1459.0
2021-09-01 11:40:00,73.91,74.21,73.86,74.12,2690.0,61.6087,61.8588,61.5671,61.7838,2690.0
2021-09-01 11:45:00,74.23,74.28,74.03,74.03,2935.0,61.8755,61.9172,61.7088,61.7088,2935.0
2021-09-01 11:50:00,74.05,74.19,73.27,73.67,5550.0,61.7254,61.8421,61.0753,61.4087,5550.0
2021-09-01 11:55:00,73.87,74.24,73.82,73.95,6800.0,61.5754,61.8838,61.5337,61.6421,6800.0
2021-09-01 12:00:00,73.94,73.98,73.85,73.97,1600.0,61.6337,61.6671,61.5587,61.6587,1600.0
2021-09-01 12:05:00,73.95,74.16,73.92,74.05,1500.0,61.6421,61.8171,61.6171,61.7254,1500.0
2021-09-01 12:10:00,73.94,74.04,73.83,73.83,800.0,61.6337,61.7171,61.5421,61.5421,800.0
2021-09-01 12:15:00,73.87,73.92,73.66,73.79,3675.0,61.5754,61.6171,61.4003,61.5087,3675.0
2021-09-01 12:20:00,73.8,73.88,73.79,73.87,1974.0,61.517,61.5837,61.5087,61.5754,1974.0
2021-09-01 12:25:00,73.89,73.99,73.85,73.98,3981.0,61.5921,61.6754,61.5587,61.6671,3981.0
2021-09-01 12:30:00,74.06,74.08,73.99,74.06,1786.0,61.7338,61.7504,61.6754,61.7338,1786.0
2021-09-01 12:35:00,74.1,74.36,74.1,74.31,3000.0,61.7671,61.9838,61.7671,61.9422,3000.0
2021-09-01 12:40:00,74.28,74.48,74.23,74.26,8014.0,61.9172,62.0839,61.8755,61.9005,8014.0
2021-09-01 12:45:00,74.3,74.42,74.2,74.39,14133.0,61.9338,62.0339,61.8505,62.0088,14133.0
2021-09-01 12:50:00,74.4,74.76,74.4,74.7,5000.0,62.0172,62.3173,62.0172,62.2673,5000.0
2021-09-01 12:55:00,74.69,74.87,74.69,74.87,800.0,62.2589,62.409,62.2589,62.409,800.0
2021-09-01 13:00:00,74.79,74.87,74.77,74.79,1000.0,62.3423,62.409,62.3256,62.3423,1000.0
2021-09-01 13:05:00,74.79,74.79,74.53,74.55,3000.0,62.3423,62.3423,62.1255,62.1422,3000.0
2021-09-01 13:10:00,74.55,74.7,74.51,74.51,2300.0,62.1422,62.2673,62.1089,62.1089,2300.0
2021-09-01 13:15:00,74.46,74.48,74.44,74.46,1000.0,62.0672,62.0839,62.0505,62.0672,1000.0
2021-09-01 13:20:00,74.45,74.65,74.41,74.63,1850.0,62.0589,62.2256,62.0255,62.2089,1850.0
2021-09-01 13:25:00,74.66,74.69,74.57,74.62,1000.0,62.2339,62.2589,62.1589,62.2006,1000.0
2021-09-01 13:30:00,74.59,74.7,74.59,74.65,1700.0,62.1756,62.2673,62.1756,62.2256,1700.0
2021-09-01 13:35:00,74.66,74.69,74.66,74.69,400.0,62.2339,62.2589,62.2339,62.2589,400.0
2021-09-01 13:40:00,74.63,74.71,74.53,74.55,1400.0,62.2089,62.2756,62.1255,62.1422,1400.0
2021-09-01 13:45:00,74.57,74.57,74.42,74.42,500.0,62.1589,62.1589,62.0339,62.0339,500.0
2021-09-01 13:50:00,74.35,74.48,74.35,74.48,500.0,61.9755,62.0839,61.9755,62.0839,500.0
2021-09-01 13:55:00,74.49,74.65,74.49,74.49,700.0,62.0922,62.2256,62.0922,62.0922,700.0
2021-09-01 14:00:00,74.53,74.54,74.4,74.44,800.0,62.1255,62.1339,62.0172,62.0505,800.0
2021-09-01 14:05:00,74.45,74.48,74.36,74.36,1600.0,62.0589,62.0839,61.9838,61.9838,1600.0
2021-09-01 14:10:00,74.34,74.36,74.19,74.24,2599.0,61.9672,61.9838,61.8421,61.8838,2599.0
2021-09-01 14:15:00,74.28,74.28,74.12,74.13,800.0,61.9172,61.9172,61.7838,61.7921,800.0
2021-09-01 14:20:00,74.14,74.23,74.1,74.19,1600.0,61.8005,61.8755,61.7671,61.8421,1600.0
2021-09-01 14:25:00,74.21,74.27,74.21,74.27,700.0,61.8588,61.9088,61.8588,61.9088,700.0
2021-09-01 14:30:00,74.22,74.22,74.07,74.11,2014.0,61.8671,61.8671,61.7421,61.7754,2014.0
2021-09-01 14:35:00,74.07,74.15,73.94,74.15,2088.0,61.7421,61.8088,61.6337,61.8088,2088.0
2021-09-01 14:40:00,74.27,74.43,74.27,74.4,1000.0,61.9088,62.0422,61.9088,62.0172,1000.0
2021-09-01 14:45:00,74.42,74.46,74.38,74.38,600.0,62.0339,62.0672,62.0005,62.0005,600.0
2021-09-01 14:50:00,74.39,74.39,74.29,74.38,1300.0,62.0088,62.0088,61.9255,62.0005,1300.0
2021-09-01 14:55:00,74.42,74.44,74.31,74.31,2500.0,62.0339,62.0505,61.9422,61.9422,2500.0
2021-09-01 15:00:00,74.39,74.43,74.29,74.31,2441.0,62.0088,62.0422,61.9255,61.9422,2441.0
2021-09-01 15:05:00,74.34,74.34,74.0,74.0,900.0,61.9672,61.9672,61.6838,61.6838,900.0
2021-09-01 15:10:00,73.88,74.03,73.83,74.0,1910.0,61.5837,61.7088,61.5421,61.6838,1910.0
2021-09-01 15:15:00,73.95,73.98,73.84,73.98,666.0,61.6421,61.6671,61.5504,61.6671,666.0
2021-09-01 15:20:00,73.96,74.1,73.95,74.1,1200.0,61.6504,61.7671,61.6421,61.7671,1200.0
2021-09-01 15:25:00,74.08,74.24,74.07,74.24,1300.0,61.7504,61.8838,61.7421,61.8838,1300.0
2021-09-01 15:30:00,74.29,74.37,74.04,74.37,4391.0,61.9255,61.9922,61.7171,61.9922,4391.0
2021-09-01 15:35:00,74.35,74.35,74.22,74.25,2000.0,61.9755,61.9755,61.8671,61.8921,2000.0
2021-09-01 15:40:00,74.26,74.5,74.26,74.28,2417.0,61.9005,62.1005,61.9005,61.9172,2417.0
2021-09-01 15:45:00,74.26,74.34,74.26,74.33,2119.0,61.9005,61.9672,61.9005,61.9588,2119.0
2021-09-01 15:50:00,74.28,74.33,74.18,74.24,4394.0,61.9172,61.9588,61.8338,61.8838,4394.0
2021-09-01 15:55:00,74.22,74.22,74.09,74.14,5509.0,61.8671,61.8671,61.7588,61.8005,5509.0
2021-09-02 09:30:00,75.08,76.28,75.08,76.28,4850.0,62.584,63.5843,62.584,63.5843,4850.0
2021-09-02 09:35:00,76.15,76.15,75.14,75.41,3449.0,63.4759,63.4759,62.634,62.8591,3449.0
2021-09-02 09:40:00,75.56,76.02,75.55,75.99,5711.0,62.9841,63.3676,62.9758,63.3425,5711.0
2021-09-02 09:45:00,76.11,76.11,75.68,75.69,1300.0,63.4426,63.4426,63.0841,63.0925,1300.0
2021-09-02 09:50:00,75.54,75.93,75.46,75.93,800.0,62.9674,63.2925,62.9008,63.2925,800.0
2021-09-02 09:55:00,76.09,76.28,76.09,76.26,3000.0,63.4259,63.5843,63.4259,63.5676,3000.0
2021-09-02 10:00:00,76.34,76.86,76.34,76.77,5830.0,63.6343,64.0677,63.6343,63.9927,5830.0
2021-09-02 10:05:00,76.72,77.38,76.72,77.09,7730.0,63.9511,64.5012,63.9511,64.2595,7730.0
2021-09-02 10:10:00,77.08,77.21,76.97,76.97,5895.0,64.2511,64.3595,64.1594,64.1594,5895.0
2021-09-02 10:15:00,77.01,77.54,77.01,77.54,1606.0,64.1928,64.6346,64.1928,64.6346,1606.0
2021-09-02 10:20:00,77.6,77.66,77.44,77.61,3750.0,64.6846,64.7346,64.5512,64.6929,3750.0
2021-09-02 10:25:00,77.59,77.59,77.34,77.58,4000.0,64.6763,64.6763,64.4679,64.6679,4000.0
2021-09-02 10:30:00,77.69,77.69,77.44,77.5,3500.0,64.7596,64.7596,64.5512,64.6012,3500.0
2021-09-02 10:35:00,77.55,77.7,77.43,77.64,1879.0,64.6429,64.7679,64.5429,64.7179,1879.0
2021-09-02 10:40:00,77.55,77.76,77.47,77.76,3175.0,64.6429,64.818,64.5762,64.818,3175.0
2021-09-02 10:45:00,77.6,77.77,77.53,77.77,700.0,64.6846,64.8263,64.6262,64.8263,700.0
2021-09-02 10:50:00,77.85,77.92,77.44,77.44,3090.0,64.893,64.9513,64.5512,64.5512,3090.0
2021-09-02 10:55:00,77.4,77.64,77.4,77.64,4430.0,64.5179,64.7179,64.5179,64.7179,4430.0
2021-09-02 11:00:00,77.73,77.82,77.73,77.82,800.0,64.793,64.868,64.793,64.868,800.0
2021-09-02 11:05:00,77.85,78.05,77.84,77.98,1794.0,64.893,65.0597,64.8846,65.0013,1794.0
2021-09-02 11:10:00,77.99,78.05,77.93,78.05,1600.0,65.0097,65.0597,64.9597,65.0597,1600.0
2021-09-02 11:15:00,78.01,78.01,77.91,77.94,1001.0,65.0263,65.0263,64.943,64.968,1001.0
2021-09-02 11:20:00,77.7,77.71,77.43,77.62,1300.0,64.7679,64.7763,64.5429,64.7013,1300.0
2021-09-02 11:25:00,77.58,77.62,77.58,77.62,300.0,64.6679,64.7013,64.6679,64.7013,300.0
2021-09-02 11:30:00,77.66,77.84,77.66,77.66,1100.0,64.7346,64.8846,64.7346,64.7346,1100.0
2021-09-02 11:35:00,77.62,77.67,77.57,77.64,900.0,64.7013,64.7429,64.6596,64.7179,900.0
2021-09-02 11:40:00,77.69,78.09,77.69,78.09,500.0,64.7596,65.093,64.7596,65.093,500.0
2021-09-02 11:45:00,77.97,78.12,77.97,78.12,1200.0,64.993,65.118,64.993,65.118,1200.0
2021-09-02 11:50:00,78.11,78.19,78.01,78.01,2529.0,65.1097,65.1764,65.0263,65.0263,2529.0
2021-09-02 11:55:00,78.06,78.18,78.05,78.18,500.0,65.068,65.1681,65.0597,65.1681,500.0
2021-09-02 12:00:00,78.16,78.17,78.14,78.15,1300.0,65.1514,65.1597,65.1347,65.143,1300.0
2021-09-02 12:05:00,78.15,78.15,77.97,78.1,1000.0,65.143,65.143,64.993,65.1014,1000.0
2021-09-02 12:10:00,77.91,78.01,77.86,78.01,1000.0,64.943,65.0263,64.9013,65.0263,1000.0
2021-09-02 12:15:00,77.84,77.84,77.84,77.84,300.0,64.8846,64.8846,64.8846,64.8846,300.0
2021-09-02 12:20:00,77.78,77.78,77.68,77.77,708.0,64.8346,64.8346,64.7513,64.8263,708.0
2021-09-02 12:25:00,77.81,77.82,77.81,77.82,200.0,64.8596,64.868,64.8596,64.868,200.0
2021-09-02 12:30:00,77.82,77.88,77.82,77.85,1258.0,64.868,64.918,64.868,64.893,1258.0
2021-09-02 12:35:00,77.92,77.92,77.9,77.9,300.0,64.9513,64.9513,64.9347,64.9347,300.0
2021-09-02 12:40:00,77.96,77.96,77.88,77.94,800.0,64.9847,64.9847,64.918,64.968,800.0
2021-09-02 12:45:00,77.87,77.87,77.7,77.7,700.0,64.9096,64.9096,64.7679,64.7679,700.0
2021-09-02 12:50:00,77.76,77.87,77.76,77.87,400.0,64.818,64.9096,64.818,64.9096,400.0
2021-09-02 12:55:00,77.87,77.92,77.84,77.84,700.0,64.9096,64.9513,64.8846,64.8846,700.0
2021-09-02 13:00:00,77.88,77.88,77.74,77.74,500.0,64.918,64.918,64.8013,64.8013,500.0
2021-09-02 13:05:00,77.68,77.77,77.65,77.77,600.0,64.7513,64.8263,64.7263,64.8263,600.0
2021-09-02 13:10:00,77.74,77.74,77.62,77.65,400.0,64.8013,64.8013,64.7013,64.7263,400.0
2021-09-02 13:15:00,77.62,77.63,77.46,77.46,3128.0,64.7013,64.7096,64.5679,64.5679,3128.0
2021-09-02 13:20:00,77.4,77.4,77.38,77.38,200.0,64.5179,64.5179,64.5012,64.5012,200.0
2021-09-02 13:25:00,77.45,77.45,77.19,77.19,600.0,64.5596,64.5596,64.3428,64.3428,600.0
2021-09-02 13:30:00,77.25,77.25,77.2,77.2,400.0,64.3928,64.3928,64.3512,64.3512,400.0
2021-09-02 13:35:00,77.11,77.22,76.82,77.22,5050.0,64.2761,64.3678,64.0344,64.3678,5050.0
2021-09-02 13:40:00,77.27,77.27,77.03,77.03,1253.0,64.4095,64.4095,64.2095,64.2095,1253.0
2021-09-02 13:45:00,77.08,77.14,77.08,77.14,300.0,64.2511,64.3011,64.2511,64.3011,300.0
2021-09-02 13:50:00,77.21,77.21,77.16,77.16,297.0,64.3595,64.3595,64.3178,64.3178,297.0
2021-09-02 13:55:00,77.17,77.17,77.13,77.13,300.0,64.3262,64.3262,64.2928,64.2928,300.0
2021-09-02 14:00:00,77.05,77.05,76.92,76.92,600.0,64.2261,64.2261,64.1178,64.1178,600.0
2021-09-02 14:05:00,76.91,76.91,76.86,76.86,400.0,64.1094,64.1094,64.0677,64.0677,400.0
2021-09-02 14:10:00,76.89,76.89,76.67,76.67,1200.0,64.0928,64.0928,63.9094,63.9094,1200.0
2021-09-02 14:15:00,76.78,76.83,76.78,76.83,200.0,64.0011,64.0427,64.0011,64.0427,200.0
2021-09-02 14:20:00,76.85,76.85,76.77,76.77,500.0,64.0594,64.0594,63.9927,63.9927,500.0
2021-09-02 14:25:00,76.78,76.78,76.69,76.69,300.0,64.0011,64.0011,63.926,63.926,300.0
2021-09-02 14:30:00,76.8,76.8,76.77,76.77,1927.0,64.0177,64.0177,63.9927,63.9927,1927.0
2021-09-02 14:35:00,76.74,76.74,76.71,76.71,423.0,63.9677,63.9677,63.9427,63.9427,423.0
2021-09-02 14:40:00,76.8,76.8,76.73,76.73,700.0,64.0177,64.0177,63.9594,63.9594,700.0
2021-09-02 14:45:00,76.87,76.87,76.84,76.84,700.0,64.0761,64.0761,64.0511,64.0511,700.0
2021-09-02 14:50:00,76.84,76.84,76.84,76.84,0.0,64.0511,64.0511,64.0511,64.0511,0.0
2021-09-02 14:55:00,76.87,77.05,76.87,77.03,1096.0,64.0761,64.2261,64.0761,64.2095,1096.0
2021-09-02 15:00:00,77.07,77.12,76.99,77.06,1700.0,64.2428,64.2845,64.1761,64.2345,1700.0
2021-09-02 15:05:00,76.91,76.91,76.82,76.83,800.0,64.1094,64.1094,64.0344,64.0427,800.0
2021-09-02 15:10:00,76.85,76.91,76.7,76.88,2600.0,64.0594,64.1094,63.9344,64.0844,2600.0
2021-09-02 15:15:00,76.82,76.91,76.74,76.9,1800.0,64.0344,64.1094,63.9677,64.1011,1800.0
2021-09-02 15:20:00,76.81,76.83,76.6,76.61,1400.0,64.0261,64.0427,63.851,63.8594,1400.0
2021-09-02 15:25:00,76.62,76.71,76.53,76.71,1700.0,63.8677,63.9427,63.7927,63.9427,1700.0
2021-09-02 15:30:00,76.79,76.79,76.56,76.56,1240.0,64.0094,64.0094,63.8177,63.8177,1240.0
2021-09-02 15:35:00,76.63,76.66,76.47,76.55,1800.0,63.876,63.901,63.7427,63.8093,1800.0
2021-09-02 15:40:00,76.54,76.58,76.52,76.53,1798.0,63.801,63.8344,63.7843,63.7927,1798.0
2021-09-02 15:45:00,76.58,76.58,76.37,76.42,10871.0,63.8344,63.8344,63.6593,63.701,10871.0
2021-09-02 15:50:00,76.41,76.57,76.38,76.49,5953.0,63.6926,63.826,63.6676,63.7593,5953.0
2021-09-02 15:55:00,76.4,76.48,76.31,76.47,4800.0,63.6843,63.751,63.6093,63.7427,4800.0
2021-09-03 09:30:00,75.92,75.92,75.31,75.62,3088.0,63.2842,63.2842,62.7757,63.0341,3088.0
2021-09-03 09:35:00,76.2,76.2,75.16,75.16,900.0,63.5176,63.5176,62.6507,62.6507,900.0
2021-09-03 09:40:00,75.14,75.65,75.14,75.4,1078.0,62.634,63.0591,62.634,62.8507,1078.0
2021-09-03 09:45:00,75.63,76.78,75.63,76.67,2117.0,63.0425,64.0011,63.0425,63.9094,2117.0
2021-09-03 09:50:00,76.63,76.82,76.55,76.6,2360.0,63.876,64.0344,63.8093,63.851,2360.0
2021-09-03 09:55:00,76.59,76.59,76.0,76.0,1200.0,63.8427,63.8427,63.3509,63.3509,1200.0
2021-09-03 10:00:00,75.9,76.11,75.88,76.11,700.0,63.2675,63.4426,63.2509,63.4426,700.0
2021-09-03 10:05:00,75.94,76.13,75.93,76.02,500.0,63.3009,63.4592,63.2925,63.3676,500.0
2021-09-03 10:10:00,76.15,76.3,76.13,76.3,600.0,63.4759,63.601,63.4592,63.601,600.0
2021-09-03 10:15:00,76.39,76.61,76.34,76.34,800.0,63.676,63.8594,63.6343,63.6343,800.0
2021-09-03 10:20:00,76.36,76.48,76.36,76.45,1553.0,63.651,63.751,63.651,63.726,1553.0
2021-09-03 10:25:00,76.45,76.45,76.45,76.45,0.0,63.726,63.726,63.726,63.726,0.0
2021-09-03 10:30:00,75.64,75.71,75.63,75.69,800.0,63.0508,63.1092,63.0425,63.0925,800.0
2021-09-03 10:35:00,75.81,75.81,75.58,75.58,525.0,63.1925,63.1925,63.0008,63.0008,525.0
2021-09-03 10:40:00,75.6,75.6,75.3,75.37,800.0,63.0175,63.0175,62.7674,62.8257,800.0
2021-09-03 10:45:00,75.37,75.37,75.37,75.37,0.0,62.8257,62.8257,62.8257,62.8257,0.0
2021-09-03 10:50:00,75.33,75.33,75.27,75.27,300.0,62.7924,62.7924,62.7424,62.7424,300.0
2021-09-03 10:55:00,75.3,75.48,75.3,75.48,400.0,62.7674,62.9174,62.7674,62.9174,400.0
2021-09-03 11:00:00,75.56,75.65,75.56,75.61,600.0,62.9841,63.0591,62.9841,63.0258,600.0
2021-09-03 11:05:00,75.46,75.62,75.3,75.62,2900.0,62.9008,63.0341,62.7674,63.0341,2900.0
2021-09-03 11:10:00,75.43,75.43,75.38,75.38,200.0,62.8758,62.8758,62.8341,62.8341,200.0
2021-09-03 11:15:00,75.25,75.25,75.17,75.17,226.0,62.7257,62.7257,62.659,62.659,226.0
2021-09-03 11:20:00,75.07,75.07,75.0,75.0,1845.0,62.5757,62.5757,62.5173,62.5173,1845.0
2021-09-03 11:25:00,74.99,75.04,74.87,75.04,700.0,62.509,62.5507,62.409,62.5507,700.0
2021-09-03 11:30:00,75.06,75.06,74.96,74.96,200.0,62.5673,62.5673,62.484,62.484,200.0
2021-09-03 11:35:00,74.94,74.96,74.87,74.96,500.0,62.4673,62.484,62.409,62.484,500.0
2021-09-03 11:40:00,75.07,75.07,75.07,75.07,100.0,62.5757,62.5757,62.5757,62.5757,100.0
2021-09-03 11:45:00,75.14,75.14,75.14,75.14,100.0,62.634,62.634,62.634,62.634,100.0
2021-09-03 11:50:00,75.14,75.14,75.14,75.14,0.0,62.634,62.634,62.634,62.634,0.0
2021-09-03 11:55:00,75.12,75.25,75.12,75.25,700.0,62.6173,62.7257,62.6173,62.7257,700.0
2021-09-03 12:00:00,75.17,75.17,75.17,75.17,100.0,62.659,62.659,62.659,62.659,100.0
2021-09-03 12:05:00,74.97,75.0,74.96,75.0,400.0,62.4923,62.5173,62.484,62.5173,400.0
2021-09-03 12:10:00,74.69,74.69,74.69,74.69,100.0,62.2589,62.2589,62.2589,62.2589,100.0
2021-09-03 12:15:00,74.73,74.73,74.73,74.73,100.0,62.2923,62.2923,62.2923,62.2923,100.0
2021-09-03 12:20:00,74.8,74.83,74.8,74.82,900.0,62.3506,62.3756,62.3506,62.3673,900.0
2021-09-03 12:25:00,74.8,74.87,74.8,74.87,328.0,62.3506,62.409,62.3506,62.409,328.0
2021-09-03 12:30:00,74.87,74.87,74.87,74.87,0.0,62.409,62.409,62.409,62.409,0.0
2021-09-03 12:35:00,74.92,74.92,74.87,74.87,400.0,62.4506,62.4506,62.409,62.409,400.0
2021-09-03 12:40:00,74.85,75.01,74.85,75.01,200.0,62.3923,62.5257,62.3923,62.5257,200.0
2021-09-03 12:45:00,74.94,74.99,74.91,74.99,300.0,62.4673,62.509,62.4423,62.509,300.0
2021-09-03 12:50:00,74.98,74.98,74.97,74.97,272.0,62.5006,62.5006,62.4923,62.4923,272.0
2021-09-03 12:55:00,74.91,74.91,74.91,74.91,100.0,62.4423,62.4423,62.4423,62.4423,100.0
2021-09-03 13:00:00,74.87,75.0,74.87,75.0,947.0,62.409,62.5173,62.409,62.5173,947.0
2021-09-03 13:05:00,74.84,74.85,74.82,74.85,700.0,62.384,62.3923,62.3673,62.3923,700.0
2021-09-03 13:10:00,74.83,74.98,74.83,74.93,300.0,62.3756,62.5006,62.3756,62.459,300.0
2021-09-03 13:15:00,74.9,74.99,74.87,74.87,500.0,62.434,62.509,62.409,62.409,500.0
2021-09-03 13:20:00,74.93,74.93,74.83,74.85,400.0,62.459,62.459,62.3756,62.3923,400.0
2021-09-03 13:25:00,74.85,74.85,74.85,74.85,100.0,62.3923,62.3923,62.3923,62.3923,100.0
2021-09-03 13:30:00,74.86,74.92,74.86,74.92,600.0,62.4006,62.4506,62.4006,62.4506,600.0
2021-09-03 13:35:00,74.9,74.97,74.9,74.97,400.0,62.434,62.4923,62.434,62.4923,400.0
2021-09-03 13:40:00,74.91,74.93,74.91,74.93,352.0,62.4423,62.459,62.4423,62.459,352.0
2021-09-03 13:45:00,74.94,75.03,74.94,74.99,1446.0,62.4673,62.5423,62.4673,62.509,1446.0
2021-09-03 13:50:00,74.97,75.0,74.97,75.0,243.0,62.4923,62.5173,62.4923,62.5173,243.0
2021-09-03 13:55:00,75.03,75.08,75.03,75.08,974.0,62.5423,62.584,62.5423,62.584,974.0
2021-09-03 14:00:00,75.14,75.2,75.14,75.2,300.0,62.634,62.684,62.634,62.684,300.0
2021-09-03 14:05:00,75.26,75.66,75.26,75.66,1500.0,62.734,63.0675,62.734,63.0675,1500.0
2021-09-03 14:10:00,75.73,75.75,75.68,75.73,750.0,63.1258,63.1425,63.0841,63.1258,750.0
2021-09-03 14:15:00,75.73,75.8,75.73,75.8,400.0,63.1258,63.1842,63.1258,63.1842,400.0
2021-09-03 14:20:00,75.81,75.91,75.81,75.91,1100.0,63.1925,63.2759,63.1925,63.2759,1100.0
2021-09-03 14:25:00,75.9,75.91,75.81,75.89,867.0,63.2675,63.2759,63.1925,63.2592,867.0
2021-09-03 14:30:00,75.87,75.88,75.76,75.81,1060.0,63.2425,63.2509,63.1508,63.1925,1060.0
2021-09-03 14:35:00,75.84,75.84,75.82,75.84,380.0,63.2175,63.2175,63.2008,63.2175,380.0
2021-09-03 14:40:00,75.79,75.79,75.65,75.65,700.0,63.1758,63.1758,63.0591,63.0591,700.0
2021-09-03 14:45:00,75.69,75.69,75.61,75.65,700.0,63.0925,63.0925,63.0258,63.0591,700.0
2021-09-03 14:50:00,75.72,75.72,75.65,75.65,300.0,63.1175,63.1175,63.0591,63.0591,300.0
2021-09-03 14:55:00,75.54,75.59,75.54,75.58,400.0,62.9674,63.0091,62.9674,63.0008,400.0
2021-09-03 15:00:00,75.62,75.66,75.49,75.51,3140.0,63.0341,63.0675,62.9258,62.9424,3140.0
2021-09-03 15:05:00,75.53,75.57,75.5,75.57,600.0,62.9591,62.9925,62.9341,62.9925,600.0
2021-09-03 15:10:00,75.55,75.57,75.52,75.52,800.0,62.9758,62.9925,62.9508,62.9508,800.0
2021-09-03 15:15:00,75.53,75.53,75.53,75.53,100.0,62.9591,62.9591,62.9591,62.9591,100.0
2021-09-03 15:20:00,75.51,75.53,75.49,75.49,400.0,62.9424,62.9591,62.9258,62.9258,400.0
2021-09-03 15:25:00,75.42,75.42,75.13,75.22,3400.0,62.8674,62.8674,62.6257,62.7007,3400.0
2021-09-03 15:30:00,75.14,75.23,75.14,75.23,500.0,62.634,62.709,62.634,62.709,500.0
2021-09-03 15:35:00,75.36,75.36,75.25,75.25,600.0,62.8174,62.8174,62.7257,62.7257,600.0
2021-09-03 15:40:00,75.31,75.36,75.28,75.28,929.0,62.7757,62.8174,62.7507,62.7507,929.0
2021-09-03 15:45:00,75.27,75.31,75.25,75.31,814.0,62.7424,62.7757,62.7257,62.7757,814.0
2021-09-03 15:50:00,75.32,75.45,75.32,75.43,2900.0,62.7841,62.8924,62.7841,62.8758,2900.0
2021-09-03 15:55:00,75.42,75.53,75.41,75.53,3974.0,62.8674,62.9591,62.8591,62.9591,3974.0
2021-09-07 09:30:00,75.17,75.35,75.07,75.07,1133.0,62.659,62.8091,62.5757,62.5757,1133.0
2021-09-07 09:35:00,75.0,75.82,75.0,75.82,1700.0,62.5173,63.2008,62.5173,63.2008,1700.0
2021-09-07 09:40:00,75.73,76.0,75.72,76.0,688.0,63.1258,63.3509,63.1175,63.3509,688.0
2021-09-07 09:45:00,76.09,76.57,76.09,76.57,500.0,63.4259,63.826,63.4259,63.826,500.0
2021-09-07 09:50:00,76.53,76.69,76.53,76.56,994.0,63.7927,63.926,63.7927,63.8177,994.0
2021-09-07 09:55:00,76.53,76.59,75.99,75.99,1574.0,63.7927,63.8427,63.3425,63.3425,1574.0
2021-09-07 10:00:00,76.03,76.33,76.03,76.33,200.0,63.3759,63.626,63.3759,63.626,200.0
2021-09-07 10:05:00,76.44,76.48,76.1,76.1,500.0,63.7177,63.751,63.4342,63.4342,500.0
2021-09-07 10:10:00,76.18,76.35,76.18,76.35,200.0,63.5009,63.6426,63.5009,63.6426,200.0
2021-09-07 10:15:00,76.27,76.27,76.14,76.14,600.0,63.5759,63.5759,63.4676,63.4676,600.0
2021-09-07 10:20:00,76.27,76.27,75.82,75.82,200.0,63.5759,63.5759,63.2008,63.2008,200.0
2021-09-07 10:25:00,75.55,75.58,75.24,75.24,1518.0,62.9758,63.0008,62.7174,62.7174,1518.0
2021-09-07 10:30:00,75.08,75.09,74.72,74.77,1859.0,62.584,62.5923,62.2839,62.3256,1859.0
2021-09-07 10:35:00,74.79,75.04,74.73,74.88,1487.0,62.3423,62.5507,62.2923,62.4173,1487.0
2021-09-07 10:40:00,74.79,74.87,74.77,74.83,1750.0,62.3423,62.409,62.3256,62.3756,1750.0
2021-09-07 10:45:00,74.75,74.77,74.43,74.43,2880.0,62.3089,62.3256,62.0422,62.0422,2880.0
2021-09-07 10:50:00,74.37,74.63,74.37,74.59,1839.0,61.9922,62.2089,61.9922,62.1756,1839.0
2021-09-07 10:55:00,74.55,74.64,74.53,74.55,2195.0,62.1422,62.2172,62.1255,62.1422,2195.0
2021-09-07 11:00:00,74.45,74.51,74.23,74.35,2150.0,62.0589,62.1089,61.8755,61.9755,2150.0
2021-09-07 11:05:00,74.39,74.39,74.08,74.09,1299.0,62.0088,62.0088,61.7504,61.7588,1299.0
2021-09-07 11:10:00,74.05,74.4,74.0,74.4,2839.0,61.7254,62.0172,61.6838,62.0172,2839.0
2021-09-07 11:15:00,74.3,74.33,74.21,74.24,1293.0,61.9338,61.9588,61.8588,61.8838,1293.0
2021-09-07 11:20:00,74.28,74.51,74.27,74.51,1017.0,61.9172,62.1089,61.9088,62.1089,1017.0
2021-09-07 11:25:00,74.45,74.69,74.45,74.67,762.0,62.0589,62.2589,62.0589,62.2422,762.0
2021-09-07 11:30:00,74.65,74.75,74.65,74.7,1050.0,62.2256,62.3089,62.2256,62.2673,1050.0
2021-09-07 11:35:00,74.6,74.71,74.59,74.69,993.0,62.1839,62.2756,62.1756,62.2589,993.0
2021-09-07 11:40:00,74.57,75.03,74.57,75.02,4864.0,62.1589,62.5423,62.1589,62.534,4864.0
2021-09-07 11:45:00,75.08,75.08,74.86,74.86,1450.0,62.584,62.584,62.4006,62.4006,1450.0
2021-09-07 11:50:00,74.85,74.89,74.83,74.87,1100.0,62.3923,62.4256,62.3756,62.409,1100.0
2021-09-07 11:55:00,74.67,74.67,74.53,74.58,800.0,62.2422,62.2422,62.1255,62.1672,800.0
2021-09-07 12:00:00,74.51,74.94,74.51,74.82,5300.0,62.1089,62.4673,62.1089,62.3673,5300.0
2021-09-07 12:05:00,74.84,74.86,74.81,74.84,1033.0,62.384,62.4006,62.3589,62.384,1033.0
2021-09-07 12:10:00,74.72,74.86,74.64,74.68,1050.0,62.2839,62.4006,62.2172,62.2506,1050.0
2021-09-07 12:15:00,74.53,74.55,74.53,74.55,613.0,62.1255,62.1422,62.1255,62.1422,613.0
2021-09-07 12:20:00,74.46,74.56,74.46,74.54,1250.0,62.0672,62.1506,62.0672,62.1339,1250.0
2021-09-07 12:25:00,74.47,74.51,74.4,74.51,1850.0,62.0755,62.1089,62.0172,62.1089,1850.0
2021-09-07 12:30:00,74.45,74.57,74.45,74.57,700.0,62.0589,62.1589,62.0589,62.1589,700.0
2021-09-07 12:35:00,74.65,74.65,74.49,74.49,1080.0,62.2256,62.2256,62.0922,62.0922,1080.0
2021-09-07 12:40:00,74.58,74.69,74.58,74.69,650.0,62.1672,62.2589,62.1672,62.2589,650.0
2021-09-07 12:45:00,74.74,74.75,74.74,74.75,350.0,62.3006,62.3089,62.3006,62.3089,350.0
2021-09-07 12:50:00,74.8,74.8,74.75,74.79,550.0,62.3506,62.3506,62.3089,62.3423,550.0
2021-09-07 12:55:00,74.74,74.74,74.67,74.68,480.0,62.3006,62.3006,62.2422,62.2506,480.0
2021-09-07 13:00:00,74.58,74.7,74.58,74.64,650.0,62.1672,62.2673,62.1672,62.2172,650.0
2021-09-07 13:05:00,74.66,74.7,74.58,74.7,1100.0,62.2339,62.2673,62.1672,62.2673,1100.0
2021-09-07 13:10:00,74.6,74.81,74.6,74.8,650.0,62.1839,62.3589,62.1839,62.3506,650.0
2021-09-07 13:15:00,74.84,75.0,74.83,75.0,1164.0,62.384,62.5173,62.3756,62.5173,1164.0
2021-09-07 13:20:00,75.09,75.09,74.89,74.89,1180.0,62.5923,62.5923,62.4256,62.4256,1180.0
2021-09-07 13:25:00,74.86,74.95,74.86,74.95,1000.0,62.4006,62.4756,62.4006,62.4756,1000.0
2021-09-07 13:30:00,74.87,75.0,74.83,75.0,1200.0,62.409,62.5173,62.3756,62.5173,1200.0
2021-09-07 13:35:00,74.93,75.09,74.93,75.09,1080.0,62.459,62.5923,62.459,62.5923,1080.0
2021-09-07 13:40:00,75.07,75.12,75.07,75.12,1113.0,62.5757,62.6173,62.5757,62.6173,1113.0
2021-09-07 13:45:00,75.13,75.13,75.04,75.1,1826.0,62.6257,62.6257,62.5507,62.6007,1826.0
2021-09-07 13:50:00,75.15,75.22,75.12,75.22,800.0,62.6424,62.7007,62.6173,62.7007,800.0
2021-09-07 13:55:00,75.2,75.23,75.19,75.21,1000.0,62.684,62.709,62.6757,62.6924,1000.0
2021-09-07 14:00:00,75.2,75.2,75.1,75.14,1200.0,62.684,62.684,62.6007,62.634,1200.0
2021-09-07 14:05:00,75.13,75.13,74.88,74.88,1345.0,62.6257,62.6257,62.4173,62.4173,1345.0
2021-09-07 14:10:00,74.89,74.95,74.89,74.95,650.0,62.4256,62.4756,62.4256,62.4756,650.0
2021-09-07 14:15:00,75.03,75.08,74.98,75.0,1194.0,62.5423,62.584,62.5006,62.5173,1194.0
2021-09-07 14:20:00,74.97,75.03,74.95,75.0,1192.0,62.4923,62.5423,62.4756,62.5173,1192.0
2021-09-07 14:25:00,74.92,74.95,74.92,74.94,1000.0,62.4506,62.4756,62.4506,62.4673,1000.0
2021-09-07 14:30:00,74.97,75.1,74.94,75.1,1600.0,62.4923,62.6007,62.4673,62.6007,1600.0
2021-09-07 14:35:00,75.11,75.13,75.09,75.1,1193.0,62.609,62.6257,62.5923,62.6007,1193.0
2021-09-07 14:40:00,75.14,75.14,74.91,74.91,2810.0,62.634,62.634,62.4423,62.4423,2810.0
2021-09-07 14:45:00,74.81,74.81,74.79,74.79,800.0,62.3589,62.3589,62.3423,62.3423,800.0
2021-09-07 14:50:00,74.68,74.82,74.67,74.82,1730.0,62.2506,62.3673,62.2422,62.3673,1730.0
2021-09-07 14:55:00,74.81,74.85,74.8,74.85,1000.0,62.3589,62.3923,62.3506,62.3923,1000.0
2021-09-07 15:00:00,74.81,74.87,74.61,74.78,4350.0,62.3589,62.409,62.1922,62.3339,4350.0
2021-09-07 15:05:00,74.77,74.8,74.75,74.75,1480.0,62.3256,62.3506,62.3089,62.3089,1480.0
2021-09-07 15:10:00,74.76,74.76,74.67,74.69,1450.0,62.3173,62.3173,62.2422,62.2589,1450.0
2021-09-07 15:15:00,74.71,74.77,74.6,74.64,2863.0,62.2756,62.3256,62.1839,62.2172,2863.0
2021-09-07 15:20:00,74.63,74.7,74.56,74.64,2116.0,62.2089,62.2673,62.1506,62.2172,2116.0
2021-09-07 15:25:00,74.67,74.81,74.67,74.79,1300.0,62.2422,62.3589,62.2422,62.3423,1300.0
2021-09-07 15:30:00,74.68,74.96,74.68,74.96,2293.0,62.2506,62.484,62.2506,62.484,2293.0
2021-09-07 15:35:00,74.95,75.0,74.9,75.0,1226.0,62.4756,62.5173,62.434,62.5173,1226.0
2021-09-07 15:40:00,75.0,75.11,74.99,75.05,1600.0,62.5173,62.609,62.509,62.559,1600.0
2021-09-07 15:45:00,75.04,75.12,75.04,75.08,1850.0,62.5507,62.6173,62.5507,62.584,1850.0
2021-09-07 15:50:00,75.07,75.15,74.95,75.06,5264.0,62.5757,62.6424,62.4756,62.5673,5264.0
2021-09-07 15:55:00,75.05,75.11,74.96,74.97,4307.0,62.559,62.609,62.484,62.4923,4307.0
2021-09-08 09:30:00,75.83,76.33,75.81,76.05,3402.0,63.2092,63.626,63.1925,63.3926,3402.0
2021-09-08 09:35:00,76.21,76.24,75.87,75.95,1400.0,63.5259,63.5509,63.2425,63.3092,1400.0
2021-09-08 09:40:00,76.2,76.54,76.2,76.33,3059.0,63.5176,63.801,63.5176,63.626,3059.0
2021-09-08 09:45:00,76.29,76.38,76.19,76.26,1300.0,63.5926,63.6676,63.5093,63.5676,1300.0
2021-09-08 09:50:00,76.35,76.6,76.26,76.54,1700.0,63.6426,63.851,63.5676,63.801,1700.0
2021-09-08 09:55:00,76.57,76.61,76.25,76.25,1200.0,63.826,63.8594,63.5593,63.5593,1200.0
2021-09-08 10:00:00,76.15,76.39,76.15,76.39,700.0,63.4759,63.676,63.4759,63.676,700.0
2021-09-08 10:05:00,76.01,76.17,75.8,76.15,1550.0,63.3592,63.4926,63.1842,63.4759,1550.0
2021-09-08 10:10:00,76.12,76.12,76.0,76.0,600.0,63.4509,63.4509,63.3509,63.3509,600.0
2021-09-08 10:15:00,76.5,76.51,76.5,76.51,552.0,63.7677,63.776,63.7677,63.776,552.0
2021-09-08 10:20:00,76.55,76.88,76.55,76.88,4449.0,63.8093,64.0844,63.8093,64.0844,4449.0
2021-09-08 10:25:00,76.75,76.77,76.35,76.35,600.0,63.9761,63.9927,63.6426,63.6426,600.0
2021-09-08 10:30:00,76.08,76.1,75.85,75.85,1700.0,63.4176,63.4342,63.2259,63.2259,1700.0
2021-09-08 10:35:00,75.73,75.73,75.46,75.49,500.0,63.1258,63.1258,62.9008,62.9258,500.0
2021-09-08 10:40:00,75.32,75.32,74.91,74.91,900.0,62.7841,62.7841,62.4423,62.4423,900.0
2021-09-08 10:45:00,74.95,74.95,74.77,74.77,400.0,62.4756,62.4756,62.3256,62.3256,400.0
2021-09-08 10:50:00,74.93,74.93,74.48,74.48,800.0,62.459,62.459,62.0839,62.0839,800.0
2021-09-08 10:55:00,74.29,74.47,74.26,74.4,675.0,61.9255,62.0755,61.9005,62.0172,675.0
2021-09-08 11:00:00,74.27,74.57,74.27,74.4,2200.0,61.9088,62.1589,61.9088,62.0172,2200.0
2021-09-08 11:05:00,74.13,74.14,74.01,74.03,500.0,61.7921,61.8005,61.6921,61.7088,500.0
2021-09-08 11:10:00,74.38,74.38,74.38,74.38,100.0,62.0005,62.0005,62.0005,62.0005,100.0
2021-09-08 11:15:00,74.3,74.41,74.3,74.41,200.0,61.9338,62.0255,61.9338,62.0255,200.0
2021-09-08 11:20:00,74.46,74.46,74.41,74.41,200.0,62.0672,62.0672,62.0255,62.0255,200.0
2021-09-08 11:25:00,74.41,74.41,74.41,74.41,0.0,62.0255,62.0255,62.0255,62.0255,0.0
2021-09-08 11:30:00,74.55,74.55,74.55,74.55,100.0,62.1422,62.1422,62.1422,62.1422,100.0
2021-09-08 11:35:00,74.49,74.49,74.43,74.43,300.0,62.0922,62.0922,62.0422,62.0422,300.0
2021-09-08 11:40:00,74.57,74.57,74.48,74.48,200.0,62.1589,62.1589,62.0839,62.0839,200.0
2021-09-08 11:45:00,74.63,74.63,74.37,74.37,800.0,62.2089,62.2089,61.9922,61.9922,800.0
2021-09-08 11:50:00,74.31,74.31,74.16,74.16,700.0,61.9422,61.9422,61.8171,61.8171,700.0
2021-09-08 11:55:00,74.15,74.2,74.15,74.2,300.0,61.8088,61.8505,61.8088,61.8505,300.0
2021-09-08 12:00:00,74.07,74.39,74.07,74.39,800.0,61.7421,62.0088,61.7421,62.0088,800.0
2021-09-08 12:05:00,74.42,74.5,74.42,74.48,400.0,62.0339,62.1005,62.0339,62.0839,400.0
2021-09-08 12:10:00,74.64,74.71,74.53,74.7,1700.0,62.2172,62.2756,62.1255,62.2673,1700.0
2021-09-08 12:15:00,74.78,75.16,74.78,75.16,600.0,62.3339,62.6507,62.3339,62.6507,600.0
2021-09-08 12:20:00,75.16,75.19,75.16,75.19,1198.0,62.6507,62.6757,62.6507,62.6757,1198.0
2021-09-08 12:25:00,75.16,75.16,75.03,75.03,500.0,62.6507,62.6507,62.5423,62.5423,500.0
2021-09-08 12:30:00,75.03,75.03,75.03,75.03,0.0,62.5423,62.5423,62.5423,62.5423,0.0
2021-09-08 12:35:00,75.09,75.2,75.09,75.2,400.0,62.5923,62.684,62.5923,62.684,400.0
2021-09-08 12:40:00,75.2,75.2,75.2,75.2,0.0,62.684,62.684,62.684,62.684,0.0
2021-09-08 12:45:00,74.96,74.96,74.96,74.96,100.0,62.484,62.484,62.484,62.484,100.0
2021-09-08 12:50:00,74.95,75.03,74.95,75.03,300.0,62.4756,62.5423,62.4756,62.5423,300.0
2021-09-08 12:55:00,75.0,75.0,74.95,74.96,500.0,62.5173,62.5173,62.4756,62.484,500.0
2021-09-08 13:00:00,74.97,74.97,74.82,74.82,400.0,62.4923,62.4923,62.3673,62.3673,400.0
2021-09-08 13:05:00,74.76,74.76,74.76,74.76,100.0,62.3173,62.3173,62.3173,62.3173,100.0
2021-09-08 13:10:00,74.65,74.65,74.65,74.65,100.0,62.2256,62.2256,62.2256,62.2256,100.0
2021-09-08 13:15:00,74.55,74.6,74.55,74.6,300.0,62.1422,62.1839,62.1422,62.1839,300.0
2021-09-08 13:20:00,74.67,74.73,74.63,74.71,1200.0,62.2422,62.2923,62.2089,62.2756,1200.0
2021-09-08 13:25:00,74.62,74.69,74.62,74.69,200.0,62.2006,62.2589,62.2006,62.2589,200.0
2021-09-08 13:30:00,74.75,74.81,74.73,74.8,3000.0,62.3089,62.3589,62.2923,62.3506,3000.0
2021-09-08 13:35:00,74.8,74.8,74.56,74.56,900.0,62.3506,62.3506,62.1506,62.1506,900.0
2021-09-08 13:40:00,74.62,74.79,74.6,74.78,600.0,62.2006,62.3423,62.1839,62.3339,600.0
2021-09-08 13:45:00,74.74,74.77,74.74,74.77,300.0,62.3006,62.3256,62.3006,62.3256,300.0
2021-09-08 13:50:00,74.86,74.94,74.86,74.93,700.0,62.4006,62.4673,62.4006,62.459,700.0
2021-09-08 13:55:00,74.96,74.99,74.94,74.96,500.0,62.484,62.509,62.4673,62.484,500.0
2021-09-08 14:00:00,74.9,75.07,74.9,75.05,500.0,62.434,62.5757,62.434,62.559,500.0
2021-09-08 14:05:00,75.11,75.23,75.11,75.23,600.0,62.609,62.709,62.609,62.709,600.0
2021-09-08 14:10:00,75.18,75.18,75.11,75.12,600.0,62.6674,62.6674,62.609,62.6173,600.0
2021-09-08 14:15:00,75.14,75.14,75.03,75.05,600.0,62.634,62.634,62.5423,62.559,600.0
2021-09-08 14:20:00,75.02,75.04,74.98,74.98,1407.0,62.534,62.5507,62.5006,62.5006,1407.0
2021-09-08 14:25:00,75.08,75.28,75.07,75.19,2100.0,62.584,62.7507,62.5757,62.6757,2100.0
2021-09-08 14:30:00,75.18,75.23,75.16,75.23,1332.0,62.6674,62.709,62.6507,62.709,1332.0
2021-09-08 14:35:00,75.28,75.41,75.28,75.4,666.0,62.7507,62.8591,62.7507,62.8507,666.0
2021-09-08 14:40:00,75.45,75.45,75.34,75.34,600.0,62.8924,62.8924,62.8007,62.8007,600.0
2021-09-08 14:45:00,75.27,75.27,75.19,75.24,500.0,62.7424,62.7424,62.6757,62.7174,500.0
2021-09-08 14:50:00,75.22,75.28,75.22,75.26,900.0,62.7007,62.7507,62.7007,62.734,900.0
2021-09-08 14:55:00,75.32,75.32,75.29,75.29,587.0,62.7841,62.7841,62.7591,62.7591,587.0
2021-09-08 15:00:00,75.26,75.4,75.26,75.39,1200.0,62.734,62.8507,62.734,62.8424,1200.0
2021-09-08 15:05:00,75.29,75.4,75.29,75.4,300.0,62.7591,62.8507,62.7591,62.8507,300.0
2021-09-08 15:10:00,75.41,75.59,75.41,75.59,800.0,62.8591,63.0091,62.8591,63.0091,800.0
2021-09-08 15:15:00,75.55,75.55,75.45,75.53,501.0,62.9758,62.9758,62.8924,62.9591,501.0
2021-09-08 15:20:00,75.57,75.57,75.37,75.37,700.0,62.9925,62.9925,62.8257,62.8257,700.0
2021-09-08 15:25:00,75.37,75.39,75.28,75.28,897.0,62.8257,62.8424,62.7507,62.7507,897.0
2021-09-08 15:30:00,75.33,75.4,75.32,75.4,900.0,62.7924,62.8507,62.7841,62.8507,900.0
2021-09-08 15:35:00,75.3,75.3,75.16,75.22,800.0,62.7674,62.7674,62.6507,62.7007,800.0
2021-09-08 15:40:00,75.16,75.18,75.05,75.06,700.0,62.6507,62.6674,62.559,62.5673,700.0
2021-09-08 15:45:00,74.98,75.0,74.82,74.82,1500.0,62.5006,62.5173,62.3673,62.3673,1500.0
2021-09-08 15:50:00,74.84,74.89,74.76,74.82,2200.0,62.384,62.4256,62.3173,62.3673,2200.0
2021-09-08 15:55:00,74.8,74.85,74.67,74.67,3678.0,62.3506,62.3923,62.2422,62.2422,3678.0
2021-09-09 09:30:00,74.0,74.06,73.42,74.06,400.0,61.6838,61.7338,61.2003,61.7338,400.0
2021-09-09 09:35:00,74.21,74.22,73.83,74.17,851.0,61.8588,61.8671,61.5421,61.8255,851.0
2021-09-09 09:40:00,74.39,74.39,74.26,74.37,400.0,62.0088,62.0088,61.9005,61.9922,400.0
2021-09-09 09:45:00,74.29,74.29,74.0,74.05,500.0,61.9255,61.9255,61.6838,61.7254,500.0
2021-09-09 09:50:00,74.28,74.32,74.28,74.32,300.0,61.9172,61.9505,61.9172,61.9505,300.0
2021-09-09 09:55:00,74.61,74.77,74.6,74.73,800.0,62.1922,62.3256,62.1839,62.2923,800.0
2021-09-09 10:00:00,75.01,75.25,74.99,75.21,10720.0,62.5257,62.7257,62.509,62.6924,10720.0
2021-09-09 10:05:00,75.24,75.34,75.18,75.34,11171.0,62.7174,62.8007,62.6674,62.8007,11171.0
2021-09-09 10:10:00,75.34,75.75,75.34,75.72,1603.0,62.8007,63.1425,62.8007,63.1175,1603.0
2021-09-09 10:15:00,75.64,76.11,75.64,76.11,1061.0,63.0508,63.4426,63.0508,63.4426,1061.0
2021-09-09 10:20:00,76.25,76.25,75.7,75.91,1770.0,63.5593,63.5593,63.1008,63.2759,1770.0
2021-09-09 10:25:00,75.93,76.21,75.93,76.21,1060.0,63.2925,63.5259,63.2925,63.5259,1060.0
2021-09-09 10:30:00,76.17,76.94,76.16,76.94,1843.0,63.4926,64.1344,63.4843,64.1344,1843.0
2021-09-09 10:35:00,76.92,77.09,76.77,77.03,4917.0,64.1178,64.2595,63.9927,64.2095,4917.0
2021-09-09 10:40:00,77.01,77.01,76.51,76.84,2700.0,64.1928,64.1928,63.776,64.0511,2700.0
2021-09-09 10:45:00,77.0,77.1,76.93,76.97,2894.0,64.1844,64.2678,64.1261,64.1594,2894.0
2021-09-09 10:50:00,77.06,77.06,77.0,77.01,600.0,64.2345,64.2345,64.1844,64.1928,600.0
2021-09-09 10:55:00,76.84,77.09,76.84,76.94,1342.0,64.0511,64.2595,64.0511,64.1344,1342.0
2021-09-09 11:00:00,76.99,77.3,76.85,77.27,2400.0,64.1761,64.4345,64.0594,64.4095,2400.0
2021-09-09 11:05:00,77.29,77.32,77.22,77.23,2300.0,64.4262,64.4512,64.3678,64.3762,2300.0
2021-09-09 11:10:00,77.37,77.37,77.18,77.28,2100.0,64.4929,64.4929,64.3345,64.4178,2100.0
2021-09-09 11:15:00,77.28,77.28,77.08,77.08,2400.0,64.4178,64.4178,64.2511,64.2511,2400.0
2021-09-09 11:20:00,77.08,77.09,76.78,76.78,14115.0,64.2511,64.2595,64.0011,64.0011,14115.0
2021-09-09 11:25:00,76.75,76.86,76.58,76.58,1464.0,63.9761,64.0677,63.8344,63.8344,1464.0
2021-09-09 11:30:00,76.52,76.57,76.41,76.49,2599.0,63.7843,63.826,63.6926,63.7593,2599.0
2021-09-09 11:35:00,76.58,76.58,76.38,76.38,1700.0,63.8344,63.8344,63.6676,63.6676,1700.0
2021-09-09 11:40:00,76.46,76.52,76.45,76.52,600.0,63.7343,63.7843,63.726,63.7843,600.0
2021-09-09 11:45:00,76.5,76.52,76.45,76.45,1200.0,63.7677,63.7843,63.726,63.726,1200.0
2021-09-09 11:50:00,76.5,76.5,76.39,76.43,300.0,63.7677,63.7677,63.676,63.7093,300.0
2021-09-09 11:55:00,76.4,76.52,76.4,76.52,700.0,63.6843,63.7843,63.6843,63.7843,700.0
2021-09-09 12:00:00,76.57,76.59,76.5,76.53,1800.0,63.826,63.8427,63.7677,63.7927,1800.0
2021-09-09 12:05:00,76.45,76.45,76.25,76.28,1206.0,63.726,63.726,63.5593,63.5843,1206.0
2021-09-09 12:10:00,76.22,76.22,76.19,76.21,900.0,63.5343,63.5343,63.5093,63.5259,900.0
2021-09-09 12:15:00,75.95,76.03,75.95,76.03,200.0,63.3092,63.3759,63.3092,63.3759,200.0
2021-09-09 12:20:00,76.15,76.15,76.12,76.12,400.0,63.4759,63.4759,63.4509,63.4509,400.0
2021-09-09 12:25:00,76.17,76.17,75.8,75.8,1900.0,63.4926,63.4926,63.1842,63.1842,1900.0
2021-09-09 12:30:00,75.86,76.07,75.83,76.04,500.0,63.2342,63.4092,63.2092,63.3842,500.0
2021-09-09 12:35:00,76.13,76.16,76.13,76.16,500.0,63.4592,63.4843,63.4592,63.4843,500.0
2021-09-09 12:40:00,76.21,76.43,76.21,76.43,300.0,63.5259,63.7093,63.5259,63.7093,300.0
2021-09-09 12:45:00,76.4,76.44,76.39,76.44,700.0,63.6843,63.7177,63.676,63.7177,700.0
2021-09-09 12:50:00,76.42,76.44,76.42,76.44,300.0,63.701,63.7177,63.701,63.7177,300.0
2021-09-09 12:55:00,76.39,76.39,76.19,76.19,400.0,63.676,63.676,63.5093,63.5093,400.0
2021-09-09 13:00:00,76.3,76.4,76.3,76.4,600.0,63.601,63.6843,63.601,63.6843,600.0
2021-09-09 13:05:00,76.36,76.36,76.36,76.36,100.0,63.651,63.651,63.651,63.651,100.0
2021-09-09 13:10:00,76.36,76.36,76.3,76.3,300.0,63.651,63.651,63.601,63.601,300.0
2021-09-09 13:15:00,76.3,76.3,76.3,76.3,0.0,63.601,63.601,63.601,63.601,0.0
2021-09-09 13:20:00,75.75,75.75,75.39,75.39,1450.0,63.1425,63.1425,62.8424,62.8424,1450.0
2021-09-09 13:25:00,75.41,75.58,75.41,75.58,400.0,62.8591,63.0008,62.8591,63.0008,400.0
2021-09-09 13:30:00,75.34,75.34,75.17,75.17,1000.0,62.8007,62.8007,62.659,62.659,1000.0
2021-09-09 13:35:00,75.2,75.36,75.2,75.22,2726.0,62.684,62.8174,62.684,62.7007,2726.0
2021-09-09 13:40:00,75.18,75.28,75.16,75.25,900.0,62.6674,62.7507,62.6507,62.7257,900.0
2021-09-09 13:45:00,75.41,75.64,75.41,75.64,1035.0,62.8591,63.0508,62.8591,63.0508,1035.0
2021-09-09 13:50:00,75.58,75.73,75.58,75.67,514.0,63.0008,63.1258,63.0008,63.0758,514.0
2021-09-09 13:55:00,75.66,75.82,75.66,75.82,300.0,63.0675,63.2008,63.0675,63.2008,300.0
2021-09-09 14:00:00,75.72,75.89,75.64,75.64,900.0,63.1175,63.2592,63.0508,63.0508,900.0
2021-09-09 14:05:00,75.71,75.79,75.71,75.77,344.0,63.1092,63.1758,63.1092,63.1592,344.0
2021-09-09 14:10:00,75.7,75.72,75.7,75.72,300.0,63.1008,63.1175,63.1008,63.1175,300.0
2021-09-09 14:15:00,75.75,75.78,75.7,75.71,825.0,63.1425,63.1675,63.1008,63.1092,825.0
2021-09-09 14:20:00,75.44,75.44,75.44,75.44,100.0,62.8841,62.8841,62.8841,62.8841,100.0
2021-09-09 14:25:00,75.54,75.57,75.49,75.49,713.0,62.9674,62.9925,62.9258,62.9258,713.0
2021-09-09 14:30:00,75.49,75.51,75.46,75.46,1100.0,62.9258,62.9424,62.9008,62.9008,1100.0
2021-09-09 14:35:00,75.48,75.49,75.37,75.37,1000.0,62.9174,62.9258,62.8257,62.8257,1000.0
2021-09-09 14:40:00,75.27,75.34,75.27,75.34,800.0,62.7424,62.8007,62.7424,62.8007,800.0
2021-09-09 14:45:00,75.27,75.37,75.27,75.33,1600.0,62.7424,62.8257,62.7424,62.7924,1600.0
2021-09-09 14:50:00,75.31,75.41,75.28,75.28,700.0,62.7757,62.8591,62.7507,62.7507,700.0
2021-09-09 14:55:00,75.27,75.37,75.27,75.31,900.0,62.7424,62.8257,62.7424,62.7757,900.0
2021-09-09 15:00:00,75.34,75.46,75.34,75.46,681.0,62.8007,62.9008,62.8007,62.9008,681.0
2021-09-09 15:05:00,75.44,75.57,75.44,75.49,1200.0,62.8841,62.9925,62.8841,62.9258,1200.0
2021-09-09 15:10:00,75.52,75.52,75.52,75.52,100.0,62.9508,62.9508,62.9508,62.9508,100.0
2021-09-09 15:15:00,75.48,75.55,75.47,75.55,500.0,62.9174,62.9758,62.9091,62.9758,500.0
2021-09-09 15:20:00,75.63,75.63,75.57,75.63,900.0,63.0425,63.0425,62.9925,63.0425,900.0
2021-09-09 15:25:00,75.6,75.64,75.6,75.6,661.0,63.0175,63.0508,63.0175,63.0175,661.0
2021-09-09 15:30:00,75.56,75.84,75.56,75.84,1604.0,62.9841,63.2175,62.9841,63.2175,1604.0
2021-09-09 15:35:00,75.82,76.01,75.82,75.99,1025.0,63.2008,63.3592,63.2008,63.3425,1025.0
2021-09-09 15:40:00,75.96,76.08,75.96,76.06,1400.0,63.3175,63.4176,63.3175,63.4009,1400.0
2021-09-09 15:45:00,76.07,76.07,75.87,75.87,1779.0,63.4092,63.4092,63.2425,63.2425,1779.0
2021-09-09 15:50:00,75.89,76.06,75.87,75.92,3210.0,63.2592,63.4009,63.2425,63.2842,3210.0
2021-09-09 15:55:00,75.91,75.91,75.64,75.64,2569.0,63.2759,63.2759,63.0508,63.0508,2569.0
2021-09-10 09:30:00,76.62,77.36,76.62,77.12,1000.0,63.8677,64.4845,63.8677,64.2845,1000.0
2021-09-10 09:35:00,77.2,77.2,76.76,76.76,450.0,64.3512,64.3512,63.9844,63.9844,450.0
2021-09-10 09:40:00,77.0,77.1,76.66,76.66,1400.0,64.1844,64.2678,63.901,63.901,1400.0
2021-09-10 09:45:00,77.26,77.26,76.7,76.72,700.0,64.4012,64.4012,63.9344,63.9511,700.0
2021-09-10 09:50:00,76.72,76.72,76.51,76.51,700.0,63.9511,63.9511,63.776,63.776,700.0
2021-09-10 09:55:00,76.6,76.61,76.54,76.54,800.0,63.851,63.8594,63.801,63.801,800.0
2021-09-10 10:00:00,76.35,76.39,76.0,76.0,1800.0,63.6426,63.676,63.3509,63.3509,1800.0
2021-09-10 10:05:00,75.97,76.22,75.9,76.15,967.0,63.3259,63.5343,63.2675,63.4759,967.0
2021-09-10 10:10:00,76.11,76.2,76.11,76.13,700.0,63.4426,63.5176,63.4426,63.4592,700.0
2021-09-10 10:15:00,76.09,76.1,76.08,76.1,300.0,63.4259,63.4342,63.4176,63.4342,300.0
2021-09-10 10:20:00,76.22,76.27,76.08,76.08,1344.0,63.5343,63.5759,63.4176,63.4176,1344.0
2021-09-10 10:25:00,76.1,76.29,76.1,76.18,1921.0,63.4342,63.5926,63.4342,63.5009,1921.0
2021-09-10 10:30:00,76.18,76.18,76.18,76.18,100.0,63.5009,63.5009,63.5009,63.5009,100.0
2021-09-10 10:35:00,75.86,75.99,75.67,75.93,900.0,63.2342,63.3425,63.0758,63.2925,900.0
2021-09-10 10:40:00,75.89,75.98,75.89,75.94,700.0,63.2592,63.3342,63.2592,63.3009,700.0
2021-09-10 10:45:00,75.82,75.82,75.82,75.82,100.0,63.2008,63.2008,63.2008,63.2008,100.0
2021-09-10 10:50:00,75.87,75.87,75.79,75.79,400.0,63.2425,63.2425,63.1758,63.1758,400.0
2021-09-10 10:55:00,75.69,75.8,75.67,75.76,500.0,63.0925,63.1842,63.0758,63.1508,500.0
2021-09-10 11:00:00,75.76,75.76,75.76,75.76,121.0,63.1508,63.1508,63.1508,63.1508,121.0
2021-09-10 11:05:00,75.71,75.71,75.71,75.71,100.0,63.1092,63.1092,63.1092,63.1092,100.0
2021-09-10 11:10:00,75.75,75.75,75.69,75.69,200.0,63.1425,63.1425,63.0925,63.0925,200.0
2021-09-10 11:15:00,75.75,75.75,75.64,75.64,600.0,63.1425,63.1425,63.0508,63.0508,600.0
2021-09-10 11:20:00,75.64,75.64,75.64,75.64,0.0,63.0508,63.0508,63.0508,63.0508,0.0
2021-09-10 11:25:00,75.77,75.95,75.77,75.91,638.0,63.1592,63.3092,63.1592,63.2759,638.0
2021-09-10 11:30:00,75.86,75.95,75.86,75.95,400.0,63.2342,63.3092,63.2342,63.3092,400.0
2021-09-10 11:35:00,76.26,76.26,76.26,76.26,100.0,63.5676,63.5676,63.5676,63.5676,100.0
2021-09-10 11:40:00,76.06,76.06,76.06,76.06,100.0,63.4009,63.4009,63.4009,63.4009,100.0
2021-09-10 11:45:00,76.03,76.03,76.0,76.0,1047.0,63.3759,63.3759,63.3509,63.3509,1047.0
2021-09-10 11:50:00,75.97,75.97,75.97,75.97,100.0,63.3259,63.3259,63.3259,63.3259,100.0
2021-09-10 11:55:00,76.17,76.17,76.17,76.17,100.0,63.4926,63.4926,63.4926,63.4926,100.0
2021-09-10 12:00:00,76.28,76.28,76.21,76.21,200.0,63.5843,63.5843,63.5259,63.5259,200.0
2021-09-10 12:05:00,76.32,76.33,76.24,76.26,800.0,63.6176,63.626,63.5509,63.5676,800.0
2021-09-10 12:10:00,76.25,76.27,76.12,76.22,3023.0,63.5593,63.5759,63.4509,63.5343,3023.0
2021-09-10 12:15:00,76.33,76.47,76.33,76.47,600.0,63.626,63.7427,63.626,63.7427,600.0
2021-09-10 12:20:00,76.51,76.51,76.51,76.51,100.0,63.776,63.776,63.776,63.776,100.0
2021-09-10 12:25:00,76.48,76.48,76.42,76.48,1399.0,63.751,63.751,63.701,63.751,1399.0
2021-09-10 12:30:00,76.57,76.77,76.57,76.68,2954.0,63.826,63.9927,63.826,63.9177,2954.0
2021-09-10 12:35:00,76.69,76.85,76.68,76.81,1369.0,63.926,64.0594,63.9177,64.0261,1369.0
2021-09-10 12:40:00,76.85,76.86,76.72,76.72,1000.0,64.0594,64.0677,63.9511,63.9511,1000.0
2021-09-10 12:45:00,76.77,76.77,76.7,76.7,1100.0,63.9927,63.9927,63.9344,63.9344,1100.0
2021-09-10 12:50:00,76.69,76.69,76.64,76.65,600.0,63.926,63.926,63.8844,63.8927,600.0
2021-09-10 12:55:00,76.6,76.6,76.52,76.52,1070.0,63.851,63.851,63.7843,63.7843,1070.0
2021-09-10 13:00:00,76.49,76.5,76.49,76.5,410.0,63.7593,63.7677,63.7593,63.7677,410.0
2021-09-10 13:05:00,76.54,76.54,76.26,76.26,200.0,63.801,63.801,63.5676,63.5676,200.0
2021-09-10 13:10:00,76.24,76.31,76.24,76.31,300.0,63.5509,63.6093,63.5509,63.6093,300.0
2021-09-10 13:15:00,76.2,76.23,76.2,76.23,200.0,63.5176,63.5426,63.5176,63.5426,200.0
2021-09-10 13:20:00,76.12,76.15,76.12,76.15,335.0,63.4509,63.4759,63.4509,63.4759,335.0
2021-09-10 13:25:00,76.14,76.14,76.14,76.14,100.0,63.4676,63.4676,63.4676,63.4676,100.0
2021-09-10 13:30:00,76.19,76.19,76.19,76.19,100.0,63.5093,63.5093,63.5093,63.5093,100.0
2021-09-10 13:35:00,76.07,76.09,76.07,76.09,300.0,63.4092,63.4259,63.4092,63.4259,300.0
2021-09-10 13:40:00,76.05,76.05,75.96,75.96,200.0,63.3926,63.3926,63.3175,63.3175,200.0
2021-09-10 13:45:00,75.9,75.9,75.83,75.85,500.0,63.2675,63.2675,63.2092,63.2259,500.0
2021-09-10 13:50:00,75.85,75.85,75.85,75.85,0.0,63.2259,63.2259,63.2259,63.2259,0.0
2021-09-10 13:55:00,75.76,75.76,75.75,75.75,261.0,63.1508,63.1508,63.1425,63.1425,261.0
2021-09-10 14:00:00,75.75,75.75,75.75,75.75,0.0,63.1425,63.1425,63.1425,63.1425,0.0
2021-09-10 14:05:00,75.85,75.85,75.8,75.8,200.0,63.2259,63.2259,63.1842,63.1842,200.0
2021-09-10 14:10:00,75.85,75.85,75.74,75.74,600.0,63.2259,63.2259,63.1342,63.1342,600.0
2021-09-10 14:15:00,75.74,75.77,75.74,75.77,300.0,63.1342,63.1592,63.1342,63.1592,300.0
2021-09-10 14:20:00,75.73,75.75,75.64,75.65,800.0,63.1258,63.1425,63.0508,63.0591,800.0
2021-09-10 14:25:00,75.65,75.74,75.65,75.74,306.0,63.0591,63.1342,63.0591,63.1342,306.0
2021-09-10 14:30:00,75.43,75.43,75.43,75.43,100.0,62.8758,62.8758,62.8758,62.8758,100.0
2021-09-10 14:35:00,75.47,75.47,75.47,75.47,100.0,62.9091,62.9091,62.9091,62.9091,100.0
2021-09-10 14:40:00,75.53,75.55,75.53,75.55,200.0,62.9591,62.9758,62.9591,62.9758,200.0
2021-09-10 14:45:00,75.55,75.55,75.55,75.55,0.0,62.9758,62.9758,62.9758,62.9758,0.0
2021-09-10 14:50:00,75.55,75.55,75.53,75.53,200.0,62.9758,62.9758,62.9591,62.9591,200.0
2021-09-10 14:55:00,75.51,75.54,75.51,75.54,300.0,62.9424,62.9674,62.9424,62.9674,300.0
2021-09-10 15:00:00,75.5,75.5,75.49,75.49,200.0,62.9341,62.9341,62.9258,62.9258,200.0
2021-09-10 15:05:00,75.53,75.56,75.53,75.56,300.0,62.9591,62.9841,62.9591,62.9841,300.0
2021-09-10 15:10:00,75.43,75.43,75.29,75.29,500.0,62.8758,62.8758,62.7591,62.7591,500.0
2021-09-10 15:15:00,75.42,75.42,75.31,75.31,300.0,62.8674,62.8674,62.7757,62.7757,300.0
2021-09-10 15:20:00,75.38,75.38,75.32,75.32,300.0,62.8341,62.8341,62.7841,62.7841,300.0
2021-09-10 15:25:00,75.27,75.32,75.19,75.19,600.0,62.7424,62.7841,62.6757,62.6757,600.0
2021-09-10 15:30:00,75.2,75.23,75.13,75.19,900.0,62.684,62.709,62.6257,62.6757,900.0
2021-09-10 15:35:00,75.16,75.18,75.05,75.18,1200.0,62.6507,62.6674,62.559,62.6674,1200.0
2021-09-10 15:40:00,75.14,75.17,75.05,75.15,1900.0,62.634,62.659,62.559,62.6424,1900.0
2021-09-10 15:45:00,75.12,75.13,75.03,75.13,1200.0,62.6173,62.6257,62.5423,62.6257,1200.0
2021-09-10 15:50:00,75.07,75.07,74.97,75.01,3369.0,62.5757,62.5757,62.4923,62.5257,3369.0
2021-09-10 15:55:00,75.02,75.04,74.93,75.04,4483.0,62.534,62.5507,62.459,62.5507,4483.0
2021-09-13 09:30:00,76.39,77.24,76.39,77.24,1980.0,63.676,64.3845,63.676,64.3845,1980.0
2021-09-13 09:35:00,77.29,77.81,77.27,77.5,4853.0,64.4262,64.8596,64.4095,64.6012,4853.0
2021-09-13 09:40:00,77.45,77.75,77.45,77.49,1600.0,64.5596,64.8096,64.5596,64.5929,1600.0
2021-09-13 09:45:00,77.56,78.33,77.49,78.07,7167.0,64.6512,65.2931,64.5929,65.0764,7167.0
2021-09-13 09:50:00,78.32,78.95,78.32,78.79,4616.0,65.2848,65.8099,65.2848,65.6765,4616.0
2021-09-13 09:55:00,78.72,78.74,78.12,78.12,2514.0,65.6182,65.6349,65.118,65.118,2514.0
2021-09-13 10:00:00,78.2,78.3,77.89,77.89,7276.0,65.1847,65.2681,64.9263,64.9263,7276.0
2021-09-13 10:05:00,77.79,77.79,77.28,77.28,12238.0,64.843,64.843,64.4178,64.4178,12238.0
2021-09-13 10:10:00,77.32,77.47,77.01,77.47,1797.0,64.4512,64.5762,64.1928,64.5762,1797.0
2021-09-13 10:15:00,77.57,78.22,77.57,78.0,1747.0,64.6596,65.2014,64.6596,65.018,1747.0
2021-09-13 10:20:00,78.3,78.58,78.27,78.3,1663.0,65.2681,65.5015,65.2431,65.2681,1663.0
2021-09-13 10:25:00,78.42,78.52,78.3,78.3,2297.0,65.3681,65.4515,65.2681,65.2681,2297.0
2021-09-13 10:30:00,78.18,78.21,77.86,77.89,3748.0,65.1681,65.1931,64.9013,64.9263,3748.0
2021-09-13 10:35:00,78.05,78.28,78.05,78.18,1251.0,65.0597,65.2514,65.0597,65.1681,1251.0
2021-09-13 10:40:00,78.29,78.41,78.09,78.23,1144.0,65.2597,65.3598,65.093,65.2097,1144.0
2021-09-13 10:45:00,78.32,78.49,78.31,78.32,2345.0,65.2848,65.4265,65.2764,65.2848,2345.0
2021-09-13 10:50:00,78.07,78.07,77.7,77.75,2125.0,65.0764,65.0764,64.7679,64.8096,2125.0
2021-09-13 10:55:00,77.58,77.86,77.58,77.79,1445.0,64.6679,64.9013,64.6679,64.843,1445.0
2021-09-13 11:00:00,77.61,77.65,77.35,77.59,3738.0,64.6929,64.7263,64.4762,64.6763,3738.0
2021-09-13 11:05:00,77.65,77.93,77.47,77.81,2200.0,64.7263,64.9597,64.5762,64.8596,2200.0
2021-09-13 11:10:00,77.6,77.6,77.38,77.43,4700.0,64.6846,64.6846,64.5012,64.5429,4700.0
2021-09-13 11:15:00,77.44,77.45,77.1,77.16,1000.0,64.5512,64.5596,64.2678,64.3178,1000.0
2021-09-13 11:20:00,77.32,77.43,77.28,77.43,1098.0,64.4512,64.5429,64.4178,64.5429,1098.0
2021-09-13 11:25:00,77.54,77.73,77.54,77.73,800.0,64.6346,64.793,64.6346,64.793,800.0
2021-09-13 11:30:00,77.77,77.98,77.74,77.98,1100.0,64.8263,65.0013,64.8013,65.0013,1100.0
2021-09-13 11:35:00,77.99,77.99,77.87,77.98,600.0,65.0097,65.0097,64.9096,65.0013,600.0
2021-09-13 11:40:00,78.16,78.17,78.02,78.09,1100.0,65.1514,65.1597,65.0347,65.093,1100.0
2021-09-13 11:45:00,78.12,78.12,77.85,77.89,1000.0,65.118,65.118,64.893,64.9263,1000.0
2021-09-13 11:50:00,77.88,77.88,77.76,77.82,500.0,64.918,64.918,64.818,64.868,500.0
2021-09-13 11:55:00,77.91,77.92,77.87,77.87,500.0,64.943,64.9513,64.9096,64.9096,500.0
2021-09-13 12:00:00,77.95,77.97,77.75,77.81,1300.0,64.9763,64.993,64.8096,64.8596,1300.0
2021-09-13 12:05:00,77.92,78.03,77.92,78.0,800.0,64.9513,65.043,64.9513,65.018,800.0
2021-09-13 12:10:00,78.06,78.25,78.06,78.25,1200.0,65.068,65.2264,65.068,65.2264,1200.0
2021-09-13 12:15:00,78.33,78.33,78.18,78.33,800.0,65.2931,65.2931,65.1681,65.2931,800.0
2021-09-13 12:20:00,78.33,78.45,78.33,78.37,400.0,65.2931,65.3931,65.2931,65.3264,400.0
2021-09-13 12:25:00,78.37,78.37,78.17,78.28,800.0,65.3264,65.3264,65.1597,65.2514,800.0
2021-09-13 12:30:00,78.35,78.4,78.29,78.38,1300.0,65.3098,65.3514,65.2597,65.3348,1300.0
2021-09-13 12:35:00,78.33,78.35,78.29,78.29,1400.0,65.2931,65.3098,65.2597,65.2597,1400.0
2021-09-13 12:40:00,78.28,78.39,78.18,78.22,900.0,65.2514,65.3431,65.1681,65.2014,900.0
2021-09-13 12:45:00,78.18,78.25,78.11,78.21,1700.0,65.1681,65.2264,65.1097,65.1931,1700.0
2021-09-13 12:50:00,78.32,78.32,78.17,78.18,400.0,65.2848,65.2848,65.1597,65.1681,400.0
2021-09-13 12:55:00,78.15,78.17,77.93,78.1,4600.0,65.143,65.1597,64.9597,65.1014,4600.0
2021-09-13 13:00:00,78.11,78.21,78.06,78.13,2900.0,65.1097,65.1931,65.068,65.1264,2900.0
2021-09-13 13:05:00,78.16,78.37,78.16,78.28,1700.0,65.1514,65.3264,65.1514,65.2514,1700.0
2021-09-13 13:10:00,78.26,78.26,78.07,78.1,500.0,65.2347,65.2347,65.0764,65.1014,500.0
2021-09-13 13:15:00,78.18,78.18,77.99,78.02,700.0,65.1681,65.1681,65.0097,65.0347,700.0
2021-09-13 13:20:00,78.01,78.02,77.87,77.87,600.0,65.0263,65.0347,64.9096,64.9096,600.0
2021-09-13 13:25:00,77.86,77.88,77.84,77.84,700.0,64.9013,64.918,64.8846,64.8846,700.0
2021-09-13 13:30:00,77.79,77.85,77.79,77.83,700.0,64.843,64.893,64.843,64.8763,700.0
2021-09-13 13:35:00,77.99,77.99,77.85,77.85,735.0,65.0097,65.0097,64.893,64.893,735.0
2021-09-13 13:40:00,77.84,77.85,77.56,77.6,4658.0,64.8846,64.893,64.6512,64.6846,4658.0
2021-09-13 13:45:00,77.65,77.73,77.56,77.71,1100.0,64.7263,64.793,64.6512,64.7763,1100.0
2021-09-13 13:50:00,77.61,77.81,77.61,77.79,300.0,64.6929,64.8596,64.6929,64.843,300.0
2021-09-13 13:55:00,77.72,77.94,77.72,77.94,800.0,64.7846,64.968,64.7846,64.968,800.0
2021-09-13 14:00:00,77.91,78.17,77.89,78.16,900.0,64.943,65.1597,64.9263,65.1514,900.0
2021-09-13 14:05:00,78.03,78.1,77.96,77.96,700.0,65.043,65.1014,64.9847,64.9847,700.0
2021-09-13 14:10:00,77.9,77.9,77.72,77.72,999.0,64.9347,64.9347,64.7846,64.7846,999.0
2021-09-13 14:15:00,77.71,77.71,77.57,77.7,1480.0,64.7763,64.7763,64.6596,64.7679,1480.0
2021-09-13 14:20:00,77.65,77.65,77.48,77.48,782.0,64.7263,64.7263,64.5846,64.5846,782.0
2021-09-13 14:25:00,77.5,77.59,77.5,77.55,698.0,64.6012,64.6763,64.6012,64.6429,698.0
2021-09-13 14:30:00,77.74,77.74,77.53,77.54,5426.0,64.8013,64.8013,64.6262,64.6346,5426.0
2021-09-13 14:35:00,77.54,77.61,77.45,77.45,500.0,64.6346,64.6929,64.5596,64.5596,500.0
2021-09-13 14:40:00,77.54,77.64,77.54,77.64,400.0,64.6346,64.7179,64.6346,64.7179,400.0
2021-09-13 14:45:00,77.69,77.87,77.65,77.84,800.0,64.7596,64.9096,64.7263,64.8846,800.0
2021-09-13 14:50:00,77.88,77.89,77.83,77.83,900.0,64.918,64.9263,64.8763,64.8763,900.0
2021-09-13 14:55:00,77.81,77.87,77.81,77.83,700.0,64.8596,64.9096,64.8596,64.8763,700.0
2021-09-13 15:00:00,77.83,77.83,77.42,77.42,1500.0,64.8763,64.8763,64.5345,64.5345,1500.0
2021-09-13 15:05:00,77.25,77.28,77.15,77.26,2700.0,64.3928,64.4178,64.3095,64.4012,2700.0
2021-09-13 15:10:00,77.33,77.5,77.33,77.39,1100.0,64.4595,64.6012,64.4595,64.5095,1100.0
2021-09-13 15:15:00,77.34,77.44,77.34,77.35,1171.0,64.4679,64.5512,64.4679,64.4762,1171.0
2021-09-13 15:20:00,77.34,77.55,77.29,77.55,726.0,64.4679,64.6429,64.4262,64.6429,726.0
2021-09-13 15:25:00,77.51,77.51,77.43,77.51,700.0,64.6096,64.6096,64.5429,64.6096,700.0
2021-09-13 15:30:00,77.58,77.61,77.44,77.59,1000.0,64.6679,64.6929,64.5512,64.6763,1000.0
2021-09-13 15:35:00,77.54,77.68,77.54,77.66,1403.0,64.6346,64.7513,64.6346,64.7346,1403.0
2021-09-13 15:40:00,77.67,77.67,77.55,77.56,1300.0,64.7429,64.7429,64.6429,64.6512,1300.0
2021-09-13 15:45:00,77.58,77.72,77.58,77.64,1875.0,64.6679,64.7846,64.6679,64.7179,1875.0
2021-09-13 15:50:00,77.6,77.72,77.6,77.65,3328.0,64.6846,64.7846,64.6846,64.7263,3328.0
2021-09-13 15:55:00,77.68,77.85,77.66,77.79,2891.0,64.7513,64.893,64.7346,64.843,2891.0
2021-09-14 09:30:00,78.58,78.58,77.65,77.65,5880.0,65.5015,65.5015,64.7263,64.7263,5880.0
2021-09-14 09:35:00,77.8,78.06,77.44,78.06,4110.0,64.8513,65.068,64.5512,65.068,4110.0
2021-09-14 09:40:00,78.05,78.05,77.38,77.48,1647.0,65.0597,65.0597,64.5012,64.5846,1647.0
2021-09-14 09:45:00,77.39,77.45,77.27,77.32,800.0,64.5095,64.5596,64.4095,64.4512,800.0
2021-09-14 09:50:00,77.29,77.37,77.01,77.05,1678.0,64.4262,64.4929,64.1928,64.2261,1678.0
2021-09-14 09:55:00,77.13,77.13,76.53,76.53,2027.0,64.2928,64.2928,63.7927,63.7927,2027.0
2021-09-14 10:00:00,76.21,76.23,75.88,75.98,2500.0,63.5259,63.5426,63.2509,63.3342,2500.0
2021-09-14 10:05:00,76.07,76.33,76.07,76.33,1100.0,63.4092,63.626,63.4092,63.626,1100.0
2021-09-14 10:10:00,76.35,76.35,75.99,76.13,2000.0,63.6426,63.6426,63.3425,63.4592,2000.0
2021-09-14 10:15:00,76.01,76.54,75.96,76.54,2100.0,63.3592,63.801,63.3175,63.801,2100.0
2021-09-14 10:20:00,76.56,76.56,76.01,76.01,1700.0,63.8177,63.8177,63.3592,63.3592,1700.0
2021-09-14 10:25:00,75.78,76.05,75.64,76.0,3337.0,63.1675,63.3926,63.0508,63.3509,3337.0
2021-09-14 10:30:00,75.99,76.0,75.79,75.81,2300.0,63.3425,63.3509,63.1758,63.1925,2300.0
2021-09-14 10:35:00,75.87,75.99,75.85,75.85,1000.0,63.2425,63.3425,63.2259,63.2259,1000.0
2021-09-14 10:40:00,75.77,75.87,75.73,75.83,2900.0,63.1592,63.2425,63.1258,63.2092,2900.0
2021-09-14 10:45:00,75.81,76.16,75.81,76.16,1611.0,63.1925,63.4843,63.1925,63.4843,1611.0
2021-09-14 10:50:00,76.12,76.32,76.01,76.32,1300.0,63.4509,63.6176,63.3592,63.6176,1300.0
2021-09-14 10:55:00,76.12,76.16,75.97,76.06,1400.0,63.4509,63.4843,63.3259,63.4009,1400.0
2021-09-14 11:00:00,76.15,76.32,76.15,76.31,2300.0,63.4759,63.6176,63.4759,63.6093,2300.0
2021-09-14 11:05:00,76.39,76.77,76.35,76.77,800.0,63.676,63.9927,63.6426,63.9927,800.0
2021-09-14 11:10:00,76.76,76.95,76.75,76.94,1000.0,63.9844,64.1428,63.9761,64.1344,1000.0
2021-09-14 11:15:00,76.9,76.96,76.65,76.65,1100.0,64.1011,64.1511,63.8927,63.8927,1100.0
2021-09-14 11:20:00,76.61,76.64,76.54,76.6,1492.0,63.8594,63.8844,63.801,63.851,1492.0
2021-09-14 11:25:00,76.62,76.62,76.35,76.4,500.0,63.8677,63.8677,63.6426,63.6843,500.0
2021-09-14 11:30:00,76.51,76.54,76.47,76.48,600.0,63.776,63.801,63.7427,63.751,600.0
2021-09-14 11:35:00,76.47,76.53,76.31,76.52,1379.0,63.7427,63.7927,63.6093,63.7843,1379.0
2021-09-14 11:40:00,76.49,76.49,76.3,76.3,1150.0,63.7593,63.7593,63.601,63.601,1150.0
2021-09-14 11:45:00,76.13,76.21,76.13,76.16,400.0,63.4592,63.5259,63.4592,63.4843,400.0
2021-09-14 11:50:00,76.23,76.25,76.13,76.13,500.0,63.5426,63.5593,63.4592,63.4592,500.0
2021-09-14 11:55:00,76.26,76.3,76.17,76.19,500.0,63.5676,63.601,63.4926,63.5093,500.0
2021-09-14 12:00:00,76.11,76.32,76.11,76.3,500.0,63.4426,63.6176,63.4426,63.601,500.0
2021-09-14 12:05:00,76.3,76.33,76.23,76.23,400.0,63.601,63.626,63.5426,63.5426,400.0
2021-09-14 12:10:00,76.34,76.53,76.34,76.51,700.0,63.6343,63.7927,63.6343,63.776,700.0
2021-09-14 12:15:00,76.57,76.57,76.57,76.57,100.0,63.826,63.826,63.826,63.826,100.0
2021-09-14 12:20:00,76.45,76.49,76.44,76.46,800.0,63.726,63.7593,63.7177,63.7343,800.0
2021-09-14 12:25:00,76.45,76.45,76.42,76.44,600.0,63.726,63.726,63.701,63.7177,600.0
2021-09-14 12:30:00,76.43,76.7,76.37,76.54,7070.0,63.7093,63.9344,63.6593,63.801,7070.0
2021-09-14 12:35:00,76.53,76.53,76.37,76.38,925.0,63.7927,63.7927,63.6593,63.6676,925.0
2021-09-14 12:40:00,76.35,76.35,76.27,76.29,2962.0,63.6426,63.6426,63.5759,63.5926,2962.0
2021-09-14 12:45:00,76.37,76.45,76.37,76.45,500.0,63.6593,63.726,63.6593,63.726,500.0
2021-09-14 12:50:00,76.53,76.53,76.42,76.5,1243.0,63.7927,63.7927,63.701,63.7677,1243.0
2021-09-14 12:55:00,76.52,76.55,76.41,76.44,700.0,63.7843,63.8093,63.6926,63.7177,700.0
2021-09-14 13:00:00,76.42,76.42,76.21,76.21,900.0,63.701,63.701,63.5259,63.5259,900.0
2021-09-14 13:05:00,76.08,76.08,76.0,76.0,700.0,63.4176,63.4176,63.3509,63.3509,700.0
2021-09-14 13:10:00,76.0,76.0,75.89,75.92,604.0,63.3509,63.3509,63.2592,63.2842,604.0
2021-09-14 13:15:00,75.98,76.01,75.95,76.01,800.0,63.3342,63.3592,63.3092,63.3592,800.0
2021-09-14 13:20:00,76.01,76.06,76.01,76.06,400.0,63.3592,63.4009,63.3592,63.4009,400.0
2021-09-14 13:25:00,76.07,76.12,76.07,76.09,500.0,63.4092,63.4509,63.4092,63.4259,500.0
2021-09-14 13:30:00,76.05,76.05,76.03,76.03,700.0,63.3926,63.3926,63.3759,63.3759,700.0
2021-09-14 13:35:00,76.09,76.23,76.09,76.23,400.0,63.4259,63.5426,63.4259,63.5426,400.0
2021-09-14 13:40:00,76.32,76.38,76.32,76.38,200.0,63.6176,63.6676,63.6176,63.6676,200.0
2021-09-14 13:45:00,76.4,76.48,76.32,76.32,1040.0,63.6843,63.751,63.6176,63.6176,1040.0
2021-09-14 13:50:00,76.29,76.29,76.25,76.25,300.0,63.5926,63.5926,63.5593,63.5593,300.0
2021-09-14 13:55:00,76.21,76.21,76.21,76.21,100.0,63.5259,63.5259,63.5259,63.5259,100.0
2021-09-14 14:00:00,76.11,76.13,76.01,76.01,500.0,63.4426,63.4592,63.3592,63.3592,500.0
2021-09-14 14:05:00,76.03,76.07,75.96,75.96,1270.0,63.3759,63.4092,63.3175,63.3175,1270.0
2021-09-14 14:10:00,75.99,76.01,75.94,75.94,400.0,63.3425,63.3592,63.3009,63.3009,400.0
2021-09-14 14:15:00,75.9,75.91,75.85,75.85,700.0,63.2675,63.2759,63.2259,63.2259,700.0
2021-09-14 14:20:00,75.75,75.84,75.75,75.84,685.0,63.1425,63.2175,63.1425,63.2175,685.0
2021-09-14 14:25:00,75.76,75.76,75.6,75.6,1100.0,63.1508,63.1508,63.0175,63.0175,1100.0
2021-09-14 14:30:00,75.54,75.54,75.39,75.39,700.0,62.9674,62.9674,62.8424,62.8424,700.0
2021-09-14 14:35:00,75.37,75.47,75.37,75.44,900.0,62.8257,62.9091,62.8257,62.8841,900.0
2021-09-14 14:40:00,75.49,75.68,75.49,75.68,1400.0,62.9258,63.0841,62.9258,63.0841,1400.0
2021-09-14 14:45:00,75.64,75.64,75.53,75.53,400.0,63.0508,63.0508,62.9591,62.9591,400.0
2021-09-14 14:50:00,75.44,75.47,75.39,75.47,700.0,62.8841,62.9091,62.8424,62.9091,700.0
2021-09-14 14:55:00,75.55,75.62,75.51,75.51,1200.0,62.9758,63.0341,62.9424,62.9424,1200.0
2021-09-14 15:00:00,75.51,75.52,75.22,75.36,3000.0,62.9424,62.9508,62.7007,62.8174,3000.0
2021-09-14 15:05:00,75.38,75.52,75.38,75.52,400.0,62.8341,62.9508,62.8341,62.9508,400.0
2021-09-14 15:10:00,75.45,75.47,75.28,75.28,1000.0,62.8924,62.9091,62.7507,62.7507,1000.0
2021-09-14 15:15:00,75.16,75.18,75.05,75.14,2400.0,62.6507,62.6674,62.559,62.634,2400.0
2021-09-14 15:20:00,75.13,75.41,75.07,75.33,2800.0,62.6257,62.8591,62.5757,62.7924,2800.0
2021-09-14 15:25:00,75.29,75.35,75.21,75.21,800.0,62.7591,62.8091,62.6924,62.6924,800.0
2021-09-14 15:30:00,75.19,75.53,75.13,75.43,2752.0,62.6757,62.9591,62.6257,62.8758,2752.0
2021-09-14 15:35:00,75.37,75.52,75.37,75.47,800.0,62.8257,62.9508,62.8257,62.9091,800.0
2021-09-14 15:40:00,75.41,75.44,75.33,75.39,1660.0,62.8591,62.8841,62.7924,62.8424,1660.0
2021-09-14 15:45:00,75.36,75.46,75.27,75.3,2390.0,62.8174,62.9008,62.7424,62.7674,2390.0
2021-09-14 15:50:00,75.3,75.57,75.3,75.57,3700.0,62.7674,62.9925,62.7674,62.9925,3700.0
2021-09-14 15:55:00,75.6,75.75,75.51,75.69,5700.0,63.0175,63.1425,62.9424,63.0925,5700.0
2021-09-15 09:30:00,77.83,78.2,77.48,77.48,3600.0,64.8763,65.1847,64.5846,64.5846,3600.0
2021-09-15 09:35:00,77.39,78.25,77.39,78.19,1533.0,64.5095,65.2264,64.5095,65.1764,1533.0
2021-09-15 09:40:00,78.28,79.37,78.28,79.37,6608.0,65.2514,66.16,65.2514,66.16,6608.0
2021-09-15 09:45:00,79.54,80.36,79.47,80.09,10106.0,66.3017,66.9852,66.2434,66.7602,10106.0
2021-09-15 09:50:00,80.1,80.68,80.0,80.63,6127.0,66.7685,67.252,66.6851,67.2103,6127.0
2021-09-15 09:55:00,80.81,80.83,80.32,80.81,6853.0,67.3603,67.377,66.9519,67.3603,6853.0
2021-09-15 10:00:00,80.83,80.9,80.5,80.6,1910.0,67.377,67.4353,67.1019,67.1853,1910.0
2021-09-15 10:05:00,80.56,80.56,79.87,79.95,2910.0,67.1519,67.1519,66.5768,66.6435,2910.0
2021-09-15 10:10:00,80.19,80.5,79.88,79.88,1541.0,66.8435,67.1019,66.5851,66.5851,1541.0
2021-09-15 10:15:00,80.07,80.07,79.89,79.95,1500.0,66.7435,66.7435,66.5934,66.6435,1500.0
2021-09-15 10:20:00,80.06,80.43,80.04,80.43,2353.0,66.7352,67.0436,66.7185,67.0436,2353.0
2021-09-15 10:25:00,80.46,80.6,80.25,80.36,3070.0,67.0686,67.1853,66.8935,66.9852,3070.0
2021-09-15 10:30:00,80.15,80.85,80.15,80.44,3722.0,66.8102,67.3937,66.8102,67.0519,3722.0
2021-09-15 10:35:00,80.35,80.52,80.27,80.28,1672.0,66.9769,67.1186,66.9102,66.9185,1672.0
2021-09-15 10:40:00,80.16,80.16,79.72,79.72,1769.0,66.8185,66.8185,66.4517,66.4517,1769.0
2021-09-15 10:45:00,79.69,79.97,79.69,79.92,2192.0,66.4267,66.6601,66.4267,66.6185,2192.0
2021-09-15 10:50:00,80.01,80.16,79.81,79.81,639.0,66.6935,66.8185,66.5268,66.5268,639.0
2021-09-15 10:55:00,79.88,79.95,79.68,79.78,1974.0,66.5851,66.6435,66.4184,66.5018,1974.0
2021-09-15 11:00:00,79.68,79.99,79.58,79.88,2211.0,66.4184,66.6768,66.335,66.5851,2211.0
2021-09-15 11:05:00,79.85,80.31,79.85,80.31,2543.0,66.5601,66.9435,66.5601,66.9435,2543.0
2021-09-15 11:10:00,80.34,80.37,80.2,80.33,1580.0,66.9686,66.9936,66.8519,66.9602,1580.0
2021-09-15 11:15:00,80.38,80.58,80.37,80.58,1837.0,67.0019,67.1686,66.9936,67.1686,1837.0
2021-09-15 11:20:00,80.67,80.92,80.65,80.69,3456.0,67.2436,67.452,67.227,67.2603,3456.0
2021-09-15 11:25:00,80.7,80.75,80.5,80.5,1400.0,67.2686,67.3103,67.1019,67.1019,1400.0
2021-09-15 11:30:00,80.52,80.55,80.33,80.55,3100.0,67.1186,67.1436,66.9602,67.1436,3100.0
2021-09-15 11:35:00,80.53,80.6,80.5,80.5,1149.0,67.1269,67.1853,67.1019,67.1019,1149.0
2021-09-15 11:40:00,80.55,80.55,80.42,80.44,400.0,67.1436,67.1436,67.0352,67.0519,400.0
2021-09-15 11:45:00,80.49,80.65,80.46,80.59,1609.0,67.0936,67.227,67.0686,67.1769,1609.0
2021-09-15 11:50:00,80.62,80.62,80.39,80.39,700.0,67.202,67.202,67.0102,67.0102,700.0
2021-09-15 11:55:00,80.4,80.47,80.32,80.45,1225.0,67.0186,67.0769,66.9519,67.0602,1225.0
2021-09-15 12:00:00,80.44,80.44,80.08,80.11,500.0,67.0519,67.0519,66.7518,66.7768,500.0
2021-09-15 12:05:00,80.21,80.21,80.12,80.18,500.0,66.8602,66.8602,66.7852,66.8352,500.0
2021-09-15 12:10:00,80.24,80.36,80.23,80.36,1000.0,66.8852,66.9852,66.8769,66.9852,1000.0
2021-09-15 12:15:00,80.4,80.48,80.4,80.48,400.0,67.0186,67.0853,67.0186,67.0853,400.0
2021-09-15 12:20:00,80.61,80.86,80.61,80.86,900.0,67.1936,67.402,67.1936,67.402,900.0
2021-09-15 12:25:00,80.87,80.87,80.72,80.72,300.0,67.4103,67.4103,67.2853,67.2853,300.0
2021-09-15 12:30:00,80.6,80.87,80.6,80.75,1300.0,67.1853,67.4103,67.1853,67.3103,1300.0
2021-09-15 12:35:00,80.75,80.85,80.72,80.85,850.0,67.3103,67.3937,67.2853,67.3937,850.0
2021-09-15 12:40:00,80.96,81.17,80.9,81.02,3015.0,67.4854,67.6604,67.4353,67.5354,3015.0
2021-09-15 12:45:00,80.95,80.96,80.68,80.74,1099.0,67.477,67.4854,67.252,67.302,1099.0
2021-09-15 12:50:00,80.78,80.95,80.74,80.94,970.0,67.3353,67.477,67.302,67.4687,970.0
2021-09-15 12:55:00,80.83,80.84,80.81,80.82,600.0,67.377,67.3853,67.3603,67.3687,600.0
2021-09-15 13:00:00,80.79,80.93,80.79,80.92,500.0,67.3437,67.4604,67.3437,67.452,500.0
2021-09-15 13:05:00,80.88,80.93,80.74,80.74,800.0,67.4187,67.4604,67.302,67.302,800.0
2021-09-15 13:10:00,80.65,80.75,80.57,80.75,1224.0,67.227,67.3103,67.1603,67.3103,1224.0
2021-09-15 13:15:00,80.9,80.9,80.8,80.8,600.0,67.4353,67.4353,67.352,67.352,600.0
2021-09-15 13:20:00,80.86,80.87,80.69,80.71,900.0,67.402,67.4103,67.2603,67.277,900.0
2021-09-15 13:25:00,80.78,80.78,80.7,80.7,200.0,67.3353,67.3353,67.2686,67.2686,200.0
2021-09-15 13:30:00,80.82,80.82,80.72,80.72,800.0,67.3687,67.3687,67.2853,67.2853,800.0
2021-09-15 13:35:00,80.9,80.9,80.52,80.67,1200.0,67.4353,67.4353,67.1186,67.2436,1200.0
2021-09-15 13:40:00,80.67,80.67,80.52,80.61,500.0,67.2436,67.2436,67.1186,67.1936,500.0
2021-09-15 13:45:00,80.64,80.71,80.64,80.71,400.0,67.2186,67.277,67.2186,67.277,400.0
2021-09-15 13:50:00,80.91,81.0,80.8,81.0,1836.0,67.4437,67.5187,67.352,67.5187,1836.0
2021-09-15 13:55:00,80.92,80.92,80.81,80.81,700.0,67.452,67.452,67.3603,67.3603,700.0
2021-09-15 14:00:00,80.77,80.77,80.68,80.76,800.0,67.327,67.327,67.252,67.3187,800.0
2021-09-15 14:05:00,80.72,80.8,80.7,80.73,1700.0,67.2853,67.352,67.2686,67.2936,1700.0
2021-09-15 14:10:00,80.75,80.86,80.72,80.86,2328.0,67.3103,67.402,67.2853,67.402,2328.0
2021-09-15 14:15:00,80.94,80.94,80.81,80.94,1150.0,67.4687,67.4687,67.3603,67.4687,1150.0
2021-09-15 14:20:00,80.91,81.07,80.85,81.07,2220.0,67.4437,67.5771,67.3937,67.5771,2220.0
2021-09-15 14:25:00,81.27,81.28,81.18,81.18,1453.0,67.7438,67.7521,67.6687,67.6687,1453.0
2021-09-15 14:30:00,81.18,81.33,81.12,81.33,1601.0,67.6687,67.7938,67.6187,67.7938,1601.0
2021-09-15 14:35:00,81.38,81.5,81.38,81.43,2500.0,67.8355,67.9355,67.8355,67.8771,2500.0
2021-09-15 14:40:00,81.41,81.41,81.27,81.27,2200.0,67.8605,67.8605,67.7438,67.7438,2200.0
2021-09-15 14:45:00,81.23,81.34,81.23,81.32,807.0,67.7104,67.8021,67.7104,67.7854,807.0
2021-09-15 14:50:00,81.35,81.51,81.35,81.51,1757.0,67.8105,67.9438,67.8105,67.9438,1757.0
2021-09-15 14:55:00,81.57,81.67,81.52,81.55,1400.0,67.9938,68.0772,67.9522,67.9772,1400.0
2021-09-15 15:00:00,81.57,81.71,81.52,81.65,1200.0,67.9938,68.1105,67.9522,68.0605,1200.0
2021-09-15 15:05:00,81.66,81.67,81.56,81.62,1977.0,68.0689,68.0772,67.9855,68.0355,1977.0
2021-09-15 15:10:00,81.69,81.9,81.62,81.87,2000.0,68.0939,68.2689,68.0355,68.2439,2000.0
2021-09-15 15:15:00,81.91,81.97,81.72,81.81,3550.0,68.2772,68.3273,68.1189,68.1939,3550.0
2021-09-15 15:20:00,81.84,81.84,81.54,81.64,2067.0,68.2189,68.2189,67.9688,68.0522,2067.0
2021-09-15 15:25:00,81.61,81.7,81.5,81.5,1573.0,68.0272,68.1022,67.9355,67.9355,1573.0
2021-09-15 15:30:00,81.46,81.63,81.44,81.47,2270.0,67.9021,68.0439,67.8855,67.9105,2270.0
2021-09-15 15:35:00,81.5,81.63,81.45,81.63,1876.0,67.9355,68.0439,67.8938,68.0439,1876.0
2021-09-15 15:40:00,81.59,81.74,81.51,81.71,1200.0,68.0105,68.1355,67.9438,68.1105,1200.0
2021-09-15 15:45:00,81.74,81.77,81.63,81.63,2382.0,68.1355,68.1606,68.0439,68.0439,2382.0
2021-09-15 15:50:00,81.59,81.65,81.4,81.44,8941.0,68.0105,68.0605,67.8521,67.8855,8941.0
2021-09-15 15:55:00,81.43,81.65,81.41,81.61,6076.0,67.8771,68.0605,67.8605,68.0272,6076.0
2021-09-16 09:30:00,80.96,80.96,79.82,80.02,2716.0,67.4854,67.4854,66.5351,66.7018,2716.0
2021-09-16 09:35:00,79.67,80.4,79.67,80.4,2052.0,66.4101,67.0186,66.4101,67.0186,2052.0
2021-09-16 09:40:00,80.56,80.56,80.16,80.41,3360.0,67.1519,67.1519,66.8185,67.0269,3360.0
2021-09-16 09:45:00,80.15,80.59,80.15,80.59,700.0,66.8102,67.1769,66.8102,67.1769,700.0
2021-09-16 09:50:00,80.68,81.03,80.15,80.18,2758.0,67.252,67.5437,66.8102,66.8352,2758.0
2021-09-16 09:55:00,80.14,80.2,79.88,79.88,1000.0,66.8018,66.8519,66.5851,66.5851,1000.0
2021-09-16 10:00:00,80.39,80.44,80.31,80.33,600.0,67.0102,67.0519,66.9435,66.9602,600.0
2021-09-16 10:05:00,80.36,80.46,79.97,79.97,1200.0,66.9852,67.0686,66.6601,66.6601,1200.0
2021-09-16 10:10:00,80.2,80.26,80.02,80.09,800.0,66.8519,66.9019,66.7018,66.7602,800.0
2021-09-16 10:15:00,80.01,80.09,79.81,79.82,1500.0,66.6935,66.7602,66.5268,66.5351,1500.0
2021-09-16 10:20:00,79.81,79.87,79.67,79.81,2213.0,66.5268,66.5768,66.4101,66.5268,2213.0
2021-09-16 10:25:00,79.78,80.15,79.78,80.14,1800.0,66.5018,66.8102,66.5018,66.8018,1800.0
2021-09-16 10:30:00,80.13,80.37,80.05,80.36,2877.0,66.7935,66.9936,66.7268,66.9852,2877.0
2021-09-16 10:35:00,80.4,80.4,80.07,80.08,937.0,67.0186,67.0186,66.7435,66.7518,937.0
2021-09-16 10:40:00,80.03,80.03,79.69,79.75,1200.0,66.7101,66.7101,66.4267,66.4768,1200.0
2021-09-16 10:45:00,79.68,79.93,79.68,79.93,200.0,66.4184,66.6268,66.4184,66.6268,200.0
2021-09-16 10:50:00,79.82,79.82,79.52,79.61,1400.0,66.5351,66.5351,66.285,66.3601,1400.0
2021-09-16 10:55:00,79.55,79.6,79.36,79.55,3790.0,66.31,66.3517,66.1517,66.31,3790.0
2021-09-16 11:00:00,79.45,79.56,79.45,79.48,700.0,66.2267,66.3184,66.2267,66.2517,700.0
2021-09-16 11:05:00,79.41,79.75,79.41,79.75,1400.0,66.1933,66.4768,66.1933,66.4768,1400.0
2021-09-16 11:10:00,79.63,79.86,79.63,79.85,500.0,66.3767,66.5684,66.3767,66.5601,500.0
2021-09-16 11:15:00,79.8,79.8,79.63,79.63,700.0,66.5184,66.5184,66.3767,66.3767,700.0
2021-09-16 11:20:00,79.66,79.66,79.22,79.25,1200.0,66.4017,66.4017,66.035,66.06,1200.0
2021-09-16 11:25:00,79.26,79.32,79.12,79.18,1700.0,66.0683,66.1183,65.9516,66.0016,1700.0
2021-09-16 11:30:00,79.16,79.34,79.16,79.29,800.0,65.9849,66.135,65.9849,66.0933,800.0
2021-09-16 11:35:00,79.33,79.33,79.22,79.26,700.0,66.1267,66.1267,66.035,66.0683,700.0
2021-09-16 11:40:00,79.28,79.29,79.21,79.21,800.0,66.085,66.0933,66.0266,66.0266,800.0
2021-09-16 11:45:00,79.11,79.11,78.94,78.94,846.0,65.9433,65.9433,65.8016,65.8016,846.0
2021-09-16 11:50:00,79.01,79.22,79.01,79.22,1300.0,65.8599,66.035,65.8599,66.035,1300.0
2021-09-16 11:55:00,79.31,79.31,79.17,79.17,690.0,66.11,66.11,65.9933,65.9933,690.0
2021-09-16 12:00:00,79.25,79.25,79.13,79.16,600.0,66.06,66.06,65.9599,65.9849,600.0
2021-09-16 12:05:00,79.05,79.11,79.05,79.1,1500.0,65.8933,65.9433,65.8933,65.9349,1500.0
2021-09-16 12:10:00,79.08,79.21,79.08,79.21,900.0,65.9183,66.0266,65.9183,66.0266,900.0
2021-09-16 12:15:00,79.13,79.14,79.07,79.13,500.0,65.9599,65.9683,65.9099,65.9599,500.0
2021-09-16 12:20:00,79.2,79.2,79.07,79.07,200.0,66.0183,66.0183,65.9099,65.9099,200.0
2021-09-16 12:25:00,79.1,79.1,79.1,79.1,100.0,65.9349,65.9349,65.9349,65.9349,100.0
2021-09-16 12:30:00,79.09,79.25,79.09,79.25,2619.0,65.9266,66.06,65.9266,66.06,2619.0
2021-09-16 12:35:00,79.2,79.25,79.17,79.19,800.0,66.0183,66.06,65.9933,66.01,800.0
2021-09-16 12:40:00,79.23,79.23,79.23,79.23,100.0,66.0433,66.0433,66.0433,66.0433,100.0
2021-09-16 12:45:00,79.29,79.3,79.24,79.3,1300.0,66.0933,66.1016,66.0516,66.1016,1300.0
2021-09-16 12:50:00,79.36,79.36,79.21,79.24,300.0,66.1517,66.1517,66.0266,66.0516,300.0
2021-09-16 12:55:00,79.39,79.44,79.39,79.44,200.0,66.1767,66.2183,66.1767,66.2183,200.0
2021-09-16 13:00:00,79.32,79.35,79.32,79.35,300.0,66.1183,66.1433,66.1183,66.1433,300.0
2021-09-16 13:05:00,79.38,79.38,79.38,79.38,200.0,66.1683,66.1683,66.1683,66.1683,200.0
2021-09-16 13:10:00,79.41,79.5,79.41,79.5,600.0,66.1933,66.2684,66.1933,66.2684,600.0
2021-09-16 13:15:00,79.51,79.58,79.51,79.58,500.0,66.2767,66.335,66.2767,66.335,500.0
2021-09-16 13:20:00,79.64,79.78,79.64,79.75,1900.0,66.3851,66.5018,66.3851,66.4768,1900.0
2021-09-16 13:25:00,79.75,79.75,79.75,79.75,0.0,66.4768,66.4768,66.4768,66.4768,0.0
2021-09-16 13:30:00,79.73,79.73,79.52,79.52,300.0,66.4601,66.4601,66.285,66.285,300.0
2021-09-16 13:35:00,79.58,79.69,79.54,79.69,542.0,66.335,66.4267,66.3017,66.4267,542.0
2021-09-16 13:40:00,79.69,79.69,79.69,79.69,0.0,66.4267,66.4267,66.4267,66.4267,0.0
2021-09-16 13:45:00,79.59,79.59,79.59,79.59,100.0,66.3434,66.3434,66.3434,66.3434,100.0
2021-09-16 13:50:00,79.74,79.96,79.74,79.96,500.0,66.4684,66.6518,66.4684,66.6518,500.0
2021-09-16 13:55:00,79.98,80.01,79.97,79.97,700.0,66.6685,66.6935,66.6601,66.6601,700.0
2021-09-16 14:00:00,79.93,79.93,79.82,79.93,900.0,66.6268,66.6268,66.5351,66.6268,900.0
2021-09-16 14:05:00,79.96,80.04,79.96,80.01,900.0,66.6518,66.7185,66.6518,66.6935,900.0
2021-09-16 14:10:00,80.1,80.35,80.1,80.3,1600.0,66.7685,66.9769,66.7685,66.9352,1600.0
2021-09-16 14:15:00,80.29,80.29,80.22,80.22,700.0,66.9269,66.9269,66.8685,66.8685,700.0
2021-09-16 14:20:00,80.07,80.15,80.07,80.15,333.0,66.7435,66.8102,66.7435,66.8102,333.0
2021-09-16 14:25:00,80.23,80.3,80.16,80.17,1900.0,66.8769,66.9352,66.8185,66.8268,1900.0
2021-09-16 14:30:00,80.21,80.36,80.21,80.36,1624.0,66.8602,66.9852,66.8602,66.9852,1624.0
2021-09-16 14:35:00,80.3,80.3,80.25,80.25,400.0,66.9352,66.9352,66.8935,66.8935,400.0
2021-09-16 14:40:00,80.22,80.26,80.2,80.26,500.0,66.8685,66.9019,66.8519,66.9019,500.0
2021-09-16 14:45:00,80.17,80.18,80.17,80.18,200.0,66.8268,66.8352,66.8268,66.8352,200.0
2021-09-16 14:50:00,80.15,80.33,80.15,80.33,1200.0,66.8102,66.9602,66.8102,66.9602,1200.0
2021-09-16 14:55:00,80.38,80.41,80.29,80.41,1100.0,67.0019,67.0269,66.9269,67.0269,1100.0
2021-09-16 15:00:00,80.48,80.48,80.42,80.46,500.0,67.0853,67.0853,67.0352,67.0686,500.0
2021-09-16 15:05:00,80.51,80.68,80.51,80.66,1550.0,67.1103,67.252,67.1103,67.2353,1550.0
2021-09-16 15:10:00,80.69,80.7,80.62,80.63,1100.0,67.2603,67.2686,67.202,67.2103,1100.0
2021-09-16 15:15:00,80.6,80.6,80.52,80.57,600.0,67.1853,67.1853,67.1186,67.1603,600.0
2021-09-16 15:20:00,80.64,80.66,80.56,80.64,1300.0,67.2186,67.2353,67.1519,67.2186,1300.0
2021-09-16 15:25:00,80.63,80.63,80.43,80.43,600.0,67.2103,67.2103,67.0436,67.0436,600.0
2021-09-16 15:30:00,80.44,80.6,80.4,80.58,1641.0,67.0519,67.1853,67.0186,67.1686,1641.0
2021-09-16 15:35:00,80.5,80.51,80.45,80.49,1700.0,67.1019,67.1103,67.0602,67.0936,1700.0
2021-09-16 15:40:00,80.58,80.6,80.37,80.38,1300.0,67.1686,67.1853,66.9936,67.0019,1300.0
2021-09-16 15:45:00,80.36,80.37,80.21,80.21,2500.0,66.9852,66.9936,66.8602,66.8602,2500.0
2021-09-16 15:50:00,80.25,80.25,80.14,80.17,2600.0,66.8935,66.8935,66.8018,66.8268,2600.0
2021-09-16 15:55:00,80.19,80.25,79.99,80.0,4598.0,66.8435,66.8935,66.6768,66.6851,4598.0
2021-09-17 09:30:00,82.9,83.9,82.49,82.83,19762.0,69.1025,69.936,68.7607,69.0441,19762.0
2021-09-17 09:35:00,82.87,83.84,82.87,83.09,7894.0,69.0775,69.886,69.0775,69.2609,7894.0
2021-09-17 09:40:00,83.63,83.67,82.97,82.98,4535.0,69.711,69.7443,69.1608,69.1692,4535.0
2021-09-17 09:45:00,83.15,84.0,83.07,83.41,6460.0,69.3109,70.0194,69.2442,69.5276,6460.0
2021-09-17 09:50:00,83.38,84.28,83.37,83.72,5000.0,69.5026,70.2528,69.4943,69.786,5000.0
2021-09-17 09:55:00,83.57,83.65,82.93,83.04,7771.0,69.661,69.7277,69.1275,69.2192,7771.0
2021-09-17 10:00:00,83.09,83.34,82.91,82.91,2535.0,69.2609,69.4692,69.1108,69.1108,2535.0
2021-09-17 10:05:00,82.93,82.93,82.52,82.77,4914.0,69.1275,69.1275,68.7857,68.9941,4914.0
2021-09-17 10:10:00,82.72,83.15,82.72,83.07,7551.0,68.9524,69.3109,68.9524,69.2442,7551.0
2021-09-17 10:15:00,82.77,83.21,82.64,83.09,9588.0,68.9941,69.3609,68.8858,69.2609,9588.0
2021-09-17 10:20:00,83.28,83.29,83.06,83.15,4638.0,69.4192,69.4276,69.2358,69.3109,4638.0
2021-09-17 10:25:00,83.12,83.3,83.01,83.12,2032.0,69.2859,69.4359,69.1942,69.2859,2032.0
2021-09-17 10:30:00,83.12,83.15,82.9,82.9,3774.0,69.2859,69.3109,69.1025,69.1025,3774.0
2021-09-17 10:35:00,82.81,82.95,82.53,82.63,3286.0,69.0275,69.1442,68.7941,68.8774,3286.0
2021-09-17 10:40:00,82.63,82.63,82.38,82.5,3176.0,68.8774,68.8774,68.669,68.7691,3176.0
2021-09-17 10:45:00,82.48,82.7,82.15,82.68,4912.0,68.7524,68.9358,68.4773,68.9191,4912.0
2021-09-17 10:50:00,82.71,82.71,82.6,82.62,2039.0,68.9441,68.9441,68.8524,68.8691,2039.0
2021-09-17 10:55:00,82.6,82.62,82.47,82.52,5660.0,68.8524,68.8691,68.744,68.7857,5660.0
2021-09-17 11:00:00,82.53,82.53,82.4,82.41,1380.0,68.7941,68.7941,68.6857,68.694,1380.0
2021-09-17 11:05:00,82.4,82.42,82.17,82.22,1400.0,68.6857,68.7024,68.494,68.5357,1400.0
2021-09-17 11:10:00,82.23,82.55,82.2,82.55,2098.0,68.544,68.8107,68.519,68.8107,2098.0
2021-09-17 11:15:00,82.53,82.64,82.53,82.62,1427.0,68.7941,68.8858,68.7941,68.8691,1427.0
2021-09-17 11:20:00,82.68,82.68,82.58,82.58,1600.0,68.9191,68.9191,68.8357,68.8357,1600.0
2021-09-17 11:25:00,82.61,82.62,82.2,82.2,1100.0,68.8607,68.8691,68.519,68.519,1100.0
2021-09-17 11:30:00,82.19,82.39,82.1,82.37,3395.0,68.5106,68.6774,68.4356,68.6607,3395.0
2021-09-17 11:35:00,82.36,82.62,82.24,82.58,1200.0,68.6524,68.8691,68.5523,68.8357,1200.0
2021-09-17 11:40:00,82.58,82.68,82.47,82.63,1441.0,68.8357,68.9191,68.744,68.8774,1441.0
2021-09-17 11:45:00,82.51,82.8,82.5,82.8,1680.0,68.7774,69.0191,68.7691,69.0191,1680.0
2021-09-17 11:50:00,82.8,82.8,82.53,82.63,1941.0,69.0191,69.0191,68.7941,68.8774,1941.0
2021-09-17 11:55:00,82.64,82.73,82.58,82.59,3080.0,68.8858,68.9608,68.8357,68.8441,3080.0
2021-09-17 12:00:00,82.66,82.69,82.4,82.4,2200.0,68.9024,68.9274,68.6857,68.6857,2200.0
2021-09-17 12:05:00,82.38,82.43,82.25,82.37,1713.0,68.669,68.7107,68.5607,68.6607,1713.0
2021-09-17 12:10:00,82.34,82.48,82.34,82.36,1100.0,68.6357,68.7524,68.6357,68.6524,1100.0
2021-09-17 12:15:00,82.37,82.54,82.34,82.49,1813.0,68.6607,68.8024,68.6357,68.7607,1813.0
2021-09-17 12:20:00,82.38,82.57,82.33,82.57,2009.0,68.669,68.8274,68.6273,68.8274,2009.0
2021-09-17 12:25:00,82.51,82.51,82.43,82.43,300.0,68.7774,68.7774,68.7107,68.7107,300.0
2021-09-17 12:30:00,82.47,82.64,82.47,82.55,1411.0,68.744,68.8858,68.744,68.8107,1411.0
2021-09-17 12:35:00,82.63,82.8,82.63,82.8,1730.0,68.8774,69.0191,68.8774,69.0191,1730.0
2021-09-17 12:40:00,82.81,82.89,82.79,82.79,1700.0,69.0275,69.0941,69.0108,69.0108,1700.0
2021-09-17 12:45:00,82.74,82.76,82.69,82.76,500.0,68.9691,68.9858,68.9274,68.9858,500.0
2021-09-17 12:50:00,82.78,82.86,82.74,82.86,600.0,69.0025,69.0691,68.9691,69.0691,600.0
2021-09-17 12:55:00,82.79,82.79,82.56,82.56,750.0,69.0108,69.0108,68.8191,68.8191,750.0
2021-09-17 13:00:00,82.57,82.63,82.52,82.54,3148.0,68.8274,68.8774,68.7857,68.8024,3148.0
2021-09-17 13:05:00,82.57,82.58,82.53,82.53,400.0,68.8274,68.8357,68.7941,68.7941,400.0
2021-09-17 13:10:00,82.62,82.65,82.57,82.57,755.0,68.8691,68.8941,68.8274,68.8274,755.0
2021-09-17 13:15:00,82.61,82.65,82.59,82.64,1493.0,68.8607,68.8941,68.8441,68.8858,1493.0
2021-09-17 13:20:00,82.64,82.65,82.55,82.55,1200.0,68.8858,68.8941,68.8107,68.8107,1200.0
2021-09-17 13:25:00,82.64,82.65,82.54,82.62,1200.0,68.8858,68.8941,68.8024,68.8691,1200.0
2021-09-17 13:30:00,82.54,82.59,82.47,82.57,2674.0,68.8024,68.8441,68.744,68.8274,2674.0
2021-09-17 13:35:00,82.61,82.73,82.53,82.54,900.0,68.8607,68.9608,68.7941,68.8024,900.0
2021-09-17 13:40:00,82.52,82.52,82.41,82.44,1200.0,68.7857,68.7857,68.694,68.719,1200.0
2021-09-17 13:45:00,82.43,82.43,82.26,82.26,1900.0,68.7107,68.7107,68.569,68.569,1900.0
2021-09-17 13:50:00,82.3,82.33,82.12,82.22,1100.0,68.6023,68.6273,68.4523,68.5357,1100.0
2021-09-17 13:55:00,82.19,82.19,82.11,82.19,500.0,68.5106,68.5106,68.444,68.5106,500.0
2021-09-17 14:00:00,82.23,82.42,82.14,82.4,1905.0,68.544,68.7024,68.469,68.6857,1905.0
2021-09-17 14:05:00,82.43,82.43,82.26,82.38,1576.0,68.7107,68.7107,68.569,68.669,1576.0
2021-09-17 14:10:00,82.36,82.36,82.17,82.17,500.0,68.6524,68.6524,68.494,68.494,500.0
2021-09-17 14:15:00,82.09,82.18,82.0,82.1,1846.0,68.4273,68.5023,68.3523,68.4356,1846.0
2021-09-17 14:20:00,82.12,82.28,82.09,82.25,2000.0,68.4523,68.5857,68.4273,68.5607,2000.0
2021-09-17 14:25:00,82.23,82.28,82.12,82.22,3978.0,68.544,68.5857,68.4523,68.5357,3978.0
2021-09-17 14:30:00,82.16,82.26,82.08,82.19,1200.0,68.4856,68.569,68.419,68.5106,1200.0
2021-09-17 14:35:00,82.2,82.21,82.09,82.21,2080.0,68.519,68.5273,68.4273,68.5273,2080.0
2021-09-17 14:40:00,82.2,82.48,82.2,82.48,2000.0,68.519,68.7524,68.519,68.7524,2000.0
2021-09-17 14:45:00,82.51,82.66,82.5,82.66,1600.0,68.7774,68.9024,68.7691,68.9024,1600.0
2021-09-17 14:50:00,82.67,82.69,82.58,82.67,2000.0,68.9108,68.9274,68.8357,68.9108,2000.0
2021-09-17 14:55:00,82.64,82.76,82.59,82.67,1800.0,68.8858,68.9858,68.8441,68.9108,1800.0
2021-09-17 15:00:00,82.67,82.75,82.61,82.74,3300.0,68.9108,68.9774,68.8607,68.9691,3300.0
2021-09-17 15:05:00,82.75,82.84,82.75,82.78,1700.0,68.9774,69.0525,68.9774,69.0025,1700.0
2021-09-17 15:10:00,82.77,82.89,82.74,82.74,3627.0,68.9941,69.0941,68.9691,68.9691,3627.0
2021-09-17 15:15:00,82.69,82.97,82.69,82.97,2116.0,68.9274,69.1608,68.9274,69.1608,2116.0
2021-09-17 15:20:00,83.0,83.09,83.0,83.08,2800.0,69.1858,69.2609,69.1858,69.2525,2800.0
2021-09-17 15:25:00,83.07,83.12,83.04,83.09,2650.0,69.2442,69.2859,69.2192,69.2609,2650.0
2021-09-17 15:30:00,83.07,83.23,82.97,83.2,3600.0,69.2442,69.3776,69.1608,69.3525,3600.0
2021-09-17 15:35:00,83.2,83.25,82.98,82.99,3035.0,69.3525,69.3942,69.1692,69.1775,3035.0
2021-09-17 15:40:00,83.01,83.1,82.97,83.05,3800.0,69.1942,69.2692,69.1608,69.2275,3800.0
2021-09-17 15:45:00,83.06,83.06,82.85,82.94,5504.0,69.2358,69.2358,69.0608,69.1358,5504.0
2021-09-17 15:50:00,82.95,83.36,82.78,82.78,26666.0,69.1442,69.4859,69.0025,69.0025,26666.0
2021-09-17 15:55:00,82.7,82.74,82.49,82.57,11145.0,68.9358,68.9691,68.7607,68.8274,11145.0
2021-09-20 09:30:00,78.7,79.19,78.43,78.58,11578.0,65.6015,66.01,65.3764,65.5015,11578.0
2021-09-20 09:35:00,78.36,78.74,77.77,78.28,5985.0,65.3181,65.6349,64.8263,65.2514,5985.0
2021-09-20 09:40:00,78.01,79.26,78.01,79.1,2809.0,65.0263,66.0683,65.0263,65.9349,2809.0
2021-09-20 09:45:00,79.09,80.75,79.08,80.67,6674.0,65.9266,67.3103,65.9183,67.2436,6674.0
2021-09-20 09:50:00,80.62,80.75,80.1,80.1,3500.0,67.202,67.3103,66.7685,66.7685,3500.0
2021-09-20 09:55:00,80.17,80.39,79.92,79.96,1900.0,66.8268,67.0102,66.6185,66.6518,1900.0
2021-09-20 10:00:00,79.92,80.0,79.7,80.0,1300.0,66.6185,66.6851,66.4351,66.6851,1300.0
2021-09-20 10:05:00,79.71,80.51,79.68,80.21,2000.0,66.4434,67.1103,66.4184,66.8602,2000.0
2021-09-20 10:10:00,79.7,79.72,79.37,79.42,2080.0,66.4351,66.4517,66.16,66.2017,2080.0
2021-09-20 10:15:00,79.1,79.1,78.91,78.91,1055.0,65.9349,65.9349,65.7766,65.7766,1055.0
2021-09-20 10:20:00,78.95,78.95,78.77,78.89,500.0,65.8099,65.8099,65.6599,65.7599,500.0
2021-09-20 10:25:00,78.56,78.91,78.5,78.55,2848.0,65.4848,65.7766,65.4348,65.4765,2848.0
2021-09-20 10:30:00,78.58,78.69,78.39,78.39,950.0,65.5015,65.5932,65.3431,65.3431,950.0
2021-09-20 10:35:00,78.49,79.33,78.49,79.32,2802.0,65.4265,66.1267,65.4265,66.1183,2802.0
2021-09-20 10:40:00,79.17,79.45,79.07,79.45,1200.0,65.9933,66.2267,65.9099,66.2267,1200.0
2021-09-20 10:45:00,79.5,79.5,79.15,79.39,2125.0,66.2684,66.2684,65.9766,66.1767,2125.0
2021-09-20 10:50:00,79.28,79.72,79.28,79.72,1454.0,66.085,66.4517,66.085,66.4517,1454.0
2021-09-20 10:55:00,79.45,79.45,79.35,79.35,400.0,66.2267,66.2267,66.1433,66.1433,400.0
2021-09-20 11:00:00,79.15,79.15,78.69,78.79,1000.0,65.9766,65.9766,65.5932,65.6765,1000.0
2021-09-20 11:05:00,78.89,79.28,78.85,79.28,1800.0,65.7599,66.085,65.7265,66.085,1800.0
2021-09-20 11:10:00,79.14,79.24,79.11,79.24,900.0,65.9683,66.0516,65.9433,66.0516,900.0
2021-09-20 11:15:00,78.77,78.77,78.55,78.56,1800.0,65.6599,65.6599,65.4765,65.4848,1800.0
2021-09-20 11:20:00,78.62,78.62,78.56,78.61,400.0,65.5348,65.5348,65.4848,65.5265,400.0
2021-09-20 11:25:00,78.66,78.72,78.5,78.56,1300.0,65.5682,65.6182,65.4348,65.4848,1300.0
2021-09-20 11:30:00,78.66,78.66,78.25,78.25,800.0,65.5682,65.5682,65.2264,65.2264,800.0
2021-09-20 11:35:00,78.32,78.47,78.32,78.47,600.0,65.2848,65.4098,65.2848,65.4098,600.0
2021-09-20 11:40:00,78.53,78.53,78.0,78.02,2696.0,65.4598,65.4598,65.018,65.0347,2696.0
2021-09-20 11:45:00,78.03,78.24,77.95,78.24,2487.0,65.043,65.2181,64.9763,65.2181,2487.0
2021-09-20 11:50:00,78.26,78.27,78.14,78.16,600.0,65.2347,65.2431,65.1347,65.1514,600.0
2021-09-20 11:55:00,78.16,78.16,77.98,77.98,1693.0,65.1514,65.1514,65.0013,65.0013,1693.0
2021-09-20 12:00:00,77.9,78.02,77.83,77.83,2757.0,64.9347,65.0347,64.8763,64.8763,2757.0
2021-09-20 12:05:00,77.84,77.84,77.64,77.66,900.0,64.8846,64.8846,64.7179,64.7346,900.0
2021-09-20 12:10:00,77.68,77.97,77.66,77.97,2805.0,64.7513,64.993,64.7346,64.993,2805.0
2021-09-20 12:15:00,77.91,78.03,77.85,78.03,700.0,64.943,65.043,64.893,65.043,700.0
2021-09-20 12:20:00,77.61,77.75,77.57,77.75,3800.0,64.6929,64.8096,64.6596,64.8096,3800.0
2021-09-20 12:25:00,77.7,77.84,77.66,77.78,2098.0,64.7679,64.8846,64.7346,64.8346,2098.0
2021-09-20 12:30:00,77.8,78.07,77.79,77.95,1554.0,64.8513,65.0764,64.843,64.9763,1554.0
2021-09-20 12:35:00,77.96,78.02,77.96,78.02,700.0,64.9847,65.0347,64.9847,65.0347,700.0
2021-09-20 12:40:00,78.12,78.12,78.07,78.07,200.0,65.118,65.118,65.0764,65.0764,200.0
2021-09-20 12:45:00,77.87,77.87,77.63,77.67,1674.0,64.9096,64.9096,64.7096,64.7429,1674.0
2021-09-20 12:50:00,77.67,77.67,77.66,77.66,300.0,64.7429,64.7429,64.7346,64.7346,300.0
2021-09-20 12:55:00,77.7,77.7,77.51,77.51,400.0,64.7679,64.7679,64.6096,64.6096,400.0
2021-09-20 13:00:00,77.48,77.56,77.4,77.4,1315.0,64.5846,64.6512,64.5179,64.5179,1315.0
2021-09-20 13:05:00,77.32,77.34,77.3,77.3,400.0,64.4512,64.4679,64.4345,64.4345,400.0
2021-09-20 13:10:00,77.49,77.5,77.4,77.49,1300.0,64.5929,64.6012,64.5179,64.5929,1300.0
2021-09-20 13:15:00,77.41,77.63,77.41,77.63,700.0,64.5262,64.7096,64.5262,64.7096,700.0
2021-09-20 13:20:00,77.6,77.85,77.6,77.62,1600.0,64.6846,64.893,64.6846,64.7013,1600.0
2021-09-20 13:25:00,77.61,78.01,77.6,77.97,12765.0,64.6929,65.0263,64.6846,64.993,12765.0
2021-09-20 13:30:00,77.82,77.83,77.78,77.8,1100.0,64.868,64.8763,64.8346,64.8513,1100.0
2021-09-20 13:35:00,77.75,77.96,77.74,77.96,1400.0,64.8096,64.9847,64.8013,64.9847,1400.0
2021-09-20 13:40:00,78.0,78.17,77.98,77.98,1880.0,65.018,65.1597,65.0013,65.0013,1880.0
2021-09-20 13:45:00,77.83,77.87,77.83,77.87,600.0,64.8763,64.9096,64.8763,64.9096,600.0
2021-09-20 13:50:00,78.03,78.19,78.03,78.14,1800.0,65.043,65.1764,65.043,65.1347,1800.0
2021-09-20 13:55:00,78.06,78.16,78.06,78.16,400.0,65.068,65.1514,65.068,65.1514,400.0
2021-09-20 14:00:00,78.17,78.17,78.01,78.01,500.0,65.1597,65.1597,65.0263,65.0263,500.0
2021-09-20 14:05:00,77.96,77.96,77.63,77.64,850.0,64.9847,64.9847,64.7096,64.7179,850.0
2021-09-20 14:10:00,77.73,77.82,77.73,77.82,600.0,64.793,64.868,64.793,64.868,600.0
2021-09-20 14:15:00,77.83,77.88,77.73,77.88,800.0,64.8763,64.918,64.793,64.918,800.0
2021-09-20 14:20:00,77.83,77.87,77.59,77.59,1100.0,64.8763,64.9096,64.6763,64.6763,1100.0
2021-09-20 14:25:00,77.6,77.74,77.6,77.73,1300.0,64.6846,64.8013,64.6846,64.793,1300.0
2021-09-20 14:30:00,77.7,77.73,77.65,77.67,1651.0,64.7679,64.793,64.7263,64.7429,1651.0
2021-09-20 14:35:00,77.53,77.72,77.5,77.69,1805.0,64.6262,64.7846,64.6012,64.7596,1805.0
2021-09-20 14:40:00,77.81,78.0,77.81,77.84,2000.0,64.8596,65.018,64.8596,64.8846,2000.0
2021-09-20 14:45:00,77.74,78.0,77.74,78.0,800.0,64.8013,65.018,64.8013,65.018,800.0
2021-09-20 14:50:00,77.94,78.01,77.93,77.93,700.0,64.968,65.0263,64.9597,64.9597,700.0
2021-09-20 14:55:00,77.83,77.94,77.65,77.9,800.0,64.8763,64.968,64.7263,64.9347,800.0
2021-09-20 15:00:00,77.64,77.83,77.64,77.74,700.0,64.7179,64.8763,64.7179,64.8013,700.0
2021-09-20 15:05:00,77.69,77.69,77.51,77.66,1625.0,64.7596,64.7596,64.6096,64.7346,1625.0
2021-09-20 15:10:00,77.69,77.87,77.69,77.75,1900.0,64.7596,64.9096,64.7596,64.8096,1900.0
2021-09-20 15:15:00,77.92,77.92,77.7,77.78,1875.0,64.9513,64.9513,64.7679,64.8346,1875.0
2021-09-20 15:20:00,77.8,78.04,77.8,78.04,1900.0,64.8513,65.0514,64.8513,65.0514,1900.0
2021-09-20 15:25:00,78.02,78.46,77.99,78.46,2700.0,65.0347,65.4015,65.0097,65.4015,2700.0
2021-09-20 15:30:00,78.44,78.55,78.36,78.49,3765.0,65.3848,65.4765,65.3181,65.4265,3765.0
2021-09-20 15:35:00,78.66,78.72,78.52,78.52,2862.0,65.5682,65.6182,65.4515,65.4515,2862.0
2021-09-20 15:40:00,78.57,78.69,78.54,78.58,2400.0,65.4931,65.5932,65.4681,65.5015,2400.0
2021-09-20 15:45:00,78.6,78.91,78.58,78.82,4300.0,65.5182,65.7766,65.5015,65.7015,4300.0
2021-09-20 15:50:00,78.87,79.12,78.81,79.12,8100.0,65.7432,65.9516,65.6932,65.9516,8100.0
2021-09-20 15:55:00,79.1,79.22,79.03,79.05,7409.0,65.9349,66.035,65.8766,65.8933,7409.0
2021-09-21 09:30:00,80.36,80.9,79.72,79.83,4737.0,66.9852,67.4353,66.4517,66.5434,4737.0
2021-09-21 09:35:00,79.77,80.53,79.77,80.48,2100.0,66.4934,67.1269,66.4934,67.0853,2100.0
2021-09-21 09:40:00,80.29,80.39,79.95,80.27,3000.0,66.9269,67.0102,66.6435,66.9102,3000.0
2021-09-21 09:45:00,80.49,80.88,79.96,80.85,4887.0,67.0936,67.4187,66.6518,67.3937,4887.0
2021-09-21 09:50:00,80.6,80.76,80.06,80.16,5060.0,67.1853,67.3187,66.7352,66.8185,5060.0
2021-09-21 09:55:00,80.19,80.29,79.94,80.28,4434.0,66.8435,66.9269,66.6351,66.9185,4434.0
2021-09-21 10:00:00,80.47,80.47,80.05,80.29,1900.0,67.0769,67.0769,66.7268,66.9269,1900.0
2021-09-21 10:05:00,80.08,80.08,79.45,79.45,4830.0,66.7518,66.7518,66.2267,66.2267,4830.0
2021-09-21 10:10:00,79.38,79.51,79.21,79.45,2898.0,66.1683,66.2767,66.0266,66.2267,2898.0
2021-09-21 10:15:00,79.35,79.42,79.0,79.05,1950.0,66.1433,66.2017,65.8516,65.8933,1950.0
2021-09-21 10:20:00,79.12,79.13,78.9,78.98,1000.0,65.9516,65.9599,65.7682,65.8349,1000.0
2021-09-21 10:25:00,79.05,79.24,78.9,79.24,1200.0,65.8933,66.0516,65.7682,66.0516,1200.0
2021-09-21 10:30:00,79.15,79.15,79.08,79.08,500.0,65.9766,65.9766,65.9183,65.9183,500.0
2021-09-21 10:35:00,79.02,79.35,78.87,79.05,2300.0,65.8682,66.1433,65.7432,65.8933,2300.0
2021-09-21 10:40:00,79.37,79.37,79.02,79.02,1000.0,66.16,66.16,65.8682,65.8682,1000.0
2021-09-21 10:45:00,78.9,78.95,78.43,78.43,1646.0,65.7682,65.8099,65.3764,65.3764,1646.0
2021-09-21 10:50:00,78.45,78.5,78.35,78.5,1000.0,65.3931,65.4348,65.3098,65.4348,1000.0
2021-09-21 10:55:00,78.47,78.51,78.19,78.27,3356.0,65.4098,65.4431,65.1764,65.2431,3356.0
2021-09-21 11:00:00,78.27,78.47,78.21,78.47,1100.0,65.2431,65.4098,65.1931,65.4098,1100.0
2021-09-21 11:05:00,78.61,79.07,78.61,79.07,500.0,65.5265,65.9099,65.5265,65.9099,500.0
2021-09-21 11:10:00,79.12,79.14,78.98,78.98,1060.0,65.9516,65.9683,65.8349,65.8349,1060.0
2021-09-21 11:15:00,78.97,78.97,78.79,78.79,500.0,65.8266,65.8266,65.6765,65.6765,500.0
2021-09-21 11:20:00,78.75,78.84,78.67,78.67,900.0,65.6432,65.7182,65.5765,65.5765,900.0
2021-09-21 11:25:00,78.7,78.78,78.66,78.75,900.0,65.6015,65.6682,65.5682,65.6432,900.0
2021-09-21 11:30:00,78.76,79.41,78.76,79.41,1099.0,65.6515,66.1933,65.6515,66.1933,1099.0
2021-09-21 11:35:00,79.55,79.58,79.47,79.47,807.0,66.31,66.335,66.2434,66.2434,807.0
2021-09-21 11:40:00,79.32,79.38,79.28,79.28,2375.0,66.1183,66.1683,66.085,66.085,2375.0
2021-09-21 11:45:00,79.31,79.34,79.25,79.33,2500.0,66.11,66.135,66.06,66.1267,2500.0
2021-09-21 11:50:00,79.31,79.34,79.23,79.3,800.0,66.11,66.135,66.0433,66.1016,800.0
2021-09-21 11:55:00,79.39,79.48,79.35,79.35,500.0,66.1767,66.2517,66.1433,66.1433,500.0
2021-09-21 12:00:00,79.46,79.96,79.46,79.96,4038.0,66.235,66.6518,66.235,66.6518,4038.0
2021-09-21 12:05:00,79.94,80.06,79.93,80.05,4560.0,66.6351,66.7352,66.6268,66.7268,4560.0
2021-09-21 12:10:00,80.06,80.21,80.06,80.17,800.0,66.7352,66.8602,66.7352,66.8268,800.0
2021-09-21 12:15:00,80.19,80.2,80.09,80.15,600.0,66.8435,66.8519,66.7602,66.8102,600.0
2021-09-21 12:20:00,80.23,80.23,80.15,80.15,200.0,66.8769,66.8769,66.8102,66.8102,200.0
2021-09-21 12:25:00,80.05,80.05,80.05,80.05,100.0,66.7268,66.7268,66.7268,66.7268,100.0
2021-09-21 12:30:00,79.9,79.96,79.9,79.96,600.0,66.6018,66.6518,66.6018,66.6518,600.0
2021-09-21 12:35:00,79.96,80.05,79.89,80.05,1600.0,66.6518,66.7268,66.5934,66.7268,1600.0
2021-09-21 12:40:00,79.87,80.06,79.87,79.98,1741.0,66.5768,66.7352,66.5768,66.6685,1741.0
2021-09-21 12:45:00,79.95,79.97,79.95,79.96,500.0,66.6435,66.6601,66.6435,66.6518,500.0
2021-09-21 12:50:00,79.92,79.92,79.7,79.7,1614.0,66.6185,66.6185,66.4351,66.4351,1614.0
2021-09-21 12:55:00,79.99,80.03,79.99,80.03,200.0,66.6768,66.7101,66.6768,66.7101,200.0
2021-09-21 13:00:00,80.01,80.05,80.01,80.05,200.0,66.6935,66.7268,66.6935,66.7268,200.0
2021-09-21 13:05:00,80.11,80.11,80.03,80.03,200.0,66.7768,66.7768,66.7101,66.7101,200.0
2021-09-21 13:10:00,80.0,80.0,79.97,79.98,600.0,66.6851,66.6851,66.6601,66.6685,600.0
2021-09-21 13:15:00,79.92,80.15,79.92,80.15,985.0,66.6185,66.8102,66.6185,66.8102,985.0
2021-09-21 13:20:00,80.32,80.4,80.3,80.3,1542.0,66.9519,67.0186,66.9352,66.9352,1542.0
2021-09-21 13:25:00,80.22,80.36,80.09,80.36,683.0,66.8685,66.9852,66.7602,66.9852,683.0
2021-09-21 13:30:00,80.39,80.58,80.39,80.58,1000.0,67.0102,67.1686,67.0102,67.1686,1000.0
2021-09-21 13:35:00,80.67,80.74,80.67,80.74,200.0,67.2436,67.302,67.2436,67.302,200.0
2021-09-21 13:40:00,80.76,80.79,80.72,80.77,613.0,67.3187,67.3437,67.2853,67.327,613.0
2021-09-21 13:45:00,80.78,80.85,80.68,80.81,1940.0,67.3353,67.3937,67.252,67.3603,1940.0
2021-09-21 13:50:00,80.85,80.96,80.56,80.56,1800.0,67.3937,67.4854,67.1519,67.1519,1800.0
2021-09-21 13:55:00,80.54,80.63,80.42,80.46,922.0,67.1353,67.2103,67.0352,67.0686,922.0
2021-09-21 14:00:00,80.5,80.61,80.5,80.61,600.0,67.1019,67.1936,67.1019,67.1936,600.0
2021-09-21 14:05:00,80.53,80.53,80.53,80.53,100.0,67.1269,67.1269,67.1269,67.1269,100.0
2021-09-21 14:10:00,80.63,80.67,80.63,80.65,905.0,67.2103,67.2436,67.2103,67.227,905.0
2021-09-21 14:15:00,80.59,80.61,80.53,80.61,921.0,67.1769,67.1936,67.1269,67.1936,921.0
2021-09-21 14:20:00,80.57,80.57,80.57,80.57,200.0,67.1603,67.1603,67.1603,67.1603,200.0
2021-09-21 14:25:00,80.48,80.48,80.17,80.22,575.0,67.0853,67.0853,66.8268,66.8685,575.0
2021-09-21 14:30:00,80.2,80.26,80.2,80.26,400.0,66.8519,66.9019,66.8519,66.9019,400.0
2021-09-21 14:35:00,80.32,80.42,80.32,80.42,300.0,66.9519,67.0352,66.9519,67.0352,300.0
2021-09-21 14:40:00,80.58,80.58,80.47,80.52,700.0,67.1686,67.1686,67.0769,67.1186,700.0
2021-09-21 14:45:00,80.51,80.57,80.47,80.57,800.0,67.1103,67.1603,67.0769,67.1603,800.0
2021-09-21 14:50:00,80.6,81.0,80.6,80.82,3691.0,67.1853,67.5187,67.1853,67.3687,3691.0
2021-09-21 14:55:00,80.78,80.78,80.49,80.49,1400.0,67.3353,67.3353,67.0936,67.0936,1400.0
2021-09-21 15:00:00,80.58,80.71,80.58,80.69,897.0,67.1686,67.277,67.1686,67.2603,897.0
2021-09-21 15:05:00,80.6,80.74,80.57,80.68,1100.0,67.1853,67.302,67.1603,67.252,1100.0
2021-09-21 15:10:00,80.71,80.74,80.61,80.74,900.0,67.277,67.302,67.1936,67.302,900.0
2021-09-21 15:15:00,80.8,80.88,80.76,80.76,900.0,67.352,67.4187,67.3187,67.3187,900.0
2021-09-21 15:20:00,80.79,80.94,80.79,80.89,400.0,67.3437,67.4687,67.3437,67.427,400.0
2021-09-21 15:25:00,80.91,80.93,80.86,80.93,900.0,67.4437,67.4604,67.402,67.4604,900.0
2021-09-21 15:30:00,80.97,81.02,80.9,81.02,1176.0,67.4937,67.5354,67.4353,67.5354,1176.0
2021-09-21 15:35:00,80.99,81.01,80.71,80.71,2093.0,67.5104,67.527,67.277,67.277,2093.0
2021-09-21 15:40:00,80.66,80.83,80.65,80.76,1533.0,67.2353,67.377,67.227,67.3187,1533.0
2021-09-21 15:45:00,80.67,80.67,80.48,80.48,957.0,67.2436,67.2436,67.0853,67.0853,957.0
2021-09-21 15:50:00,80.52,80.57,80.23,80.23,3746.0,67.1186,67.1603,66.8769,66.8769,3746.0
2021-09-21 15:55:00,80.23,80.27,80.03,80.03,4000.0,66.8769,66.9102,66.7101,66.7101,4000.0
2021-09-22 09:30:00,81.99,82.71,81.99,82.64,6320.0,68.3439,68.9441,68.3439,68.8858,6320.0
2021-09-22 09:35:00,82.63,82.83,82.54,82.83,3047.0,68.8774,69.0441,68.8024,69.0441,3047.0
2021-09-22 09:40:00,82.94,83.19,82.94,83.11,5271.0,69.1358,69.3442,69.1358,69.2775,5271.0
2021-09-22 09:45:00,83.1,83.53,83.09,83.5,2664.0,69.2692,69.6276,69.2609,69.6026,2664.0
2021-09-22 09:50:00,83.71,83.82,83.56,83.56,2800.0,69.7777,69.8694,69.6526,69.6526,2800.0
2021-09-22 09:55:00,83.75,83.75,83.49,83.64,2300.0,69.811,69.811,69.5943,69.7193,2300.0
2021-09-22 10:00:00,83.78,83.78,83.18,83.7,1556.0,69.836,69.836,69.3359,69.7693,1556.0
2021-09-22 10:05:00,83.78,83.78,83.28,83.46,2300.0,69.836,69.836,69.4192,69.5693,2300.0
2021-09-22 10:10:00,83.47,83.75,83.39,83.75,2370.0,69.5776,69.811,69.5109,69.811,2370.0
2021-09-22 10:15:00,83.76,84.03,83.73,84.01,2227.0,69.8193,70.0444,69.7943,70.0277,2227.0
2021-09-22 10:20:00,84.01,84.01,83.57,83.67,2511.0,70.0277,70.0277,69.661,69.7443,2511.0
2021-09-22 10:25:00,83.56,83.56,83.32,83.39,1100.0,69.6526,69.6526,69.4526,69.5109,1100.0
2021-09-22 10:30:00,83.34,83.36,82.97,83.31,2045.0,69.4692,69.4859,69.1608,69.4442,2045.0
2021-09-22 10:35:00,83.25,83.59,83.19,83.56,4274.0,69.3942,69.6776,69.3442,69.6526,4274.0
2021-09-22 10:40:00,83.52,83.79,83.42,83.71,4829.0,69.6193,69.8444,69.5359,69.7777,4829.0
2021-09-22 10:45:00,83.63,83.65,83.43,83.61,1866.0,69.711,69.7277,69.5443,69.6943,1866.0
2021-09-22 10:50:00,83.66,83.67,83.44,83.55,3111.0,69.736,69.7443,69.5526,69.6443,3111.0
2021-09-22 10:55:00,83.55,83.69,83.51,83.68,1500.0,69.6443,69.761,69.611,69.7527,1500.0
2021-09-22 11:00:00,83.94,84.04,83.94,84.02,3600.0,69.9694,70.0527,69.9694,70.0361,3600.0
2021-09-22 11:05:00,84.04,84.14,83.95,83.99,1600.0,70.0527,70.1361,69.9777,70.0111,1600.0
2021-09-22 11:10:00,84.06,84.12,84.01,84.09,700.0,70.0694,70.1194,70.0277,70.0944,700.0
2021-09-22 11:15:00,84.13,84.17,84.01,84.17,1200.0,70.1278,70.1611,70.0277,70.1611,1200.0
2021-09-22 11:20:00,84.15,84.25,84.05,84.19,9300.0,70.1444,70.2278,70.0611,70.1778,9300.0
2021-09-22 11:25:00,84.18,84.25,84.18,84.23,44966.0,70.1694,70.2278,70.1694,70.2111,44966.0
2021-09-22 11:30:00,84.16,84.71,84.16,84.67,5040.0,70.1528,70.6112,70.1528,70.5779,5040.0
2021-09-22 11:35:00,84.75,85.0,84.75,84.85,3386.0,70.6446,70.853,70.6446,70.7279,3386.0
2021-09-22 11:40:00,84.88,84.88,84.59,84.7,1200.0,70.7529,70.7529,70.5112,70.6029,1200.0
2021-09-22 11:45:00,84.7,84.71,84.55,84.55,890.0,70.6029,70.6112,70.4779,70.4779,890.0
2021-09-22 11:50:00,84.71,84.86,84.67,84.76,4000.0,70.6112,70.7363,70.5779,70.6529,4000.0
2021-09-22 11:55:00,84.71,84.99,84.71,84.96,1800.0,70.6112,70.8446,70.6112,70.8196,1800.0
2021-09-22 12:00:00,84.93,84.93,84.91,84.91,400.0,70.7946,70.7946,70.7779,70.7779,400.0
2021-09-22 12:05:00,84.9,84.9,84.65,84.67,2400.0,70.7696,70.7696,70.5612,70.5779,2400.0
2021-09-22 12:10:00,84.61,84.67,84.43,84.43,2161.0,70.5279,70.5779,70.3778,70.3778,2161.0
2021-09-22 12:15:00,84.36,84.42,84.3,84.38,1598.0,70.3195,70.3695,70.2695,70.3362,1598.0
2021-09-22 12:20:00,84.38,84.5,84.36,84.5,1390.0,70.3362,70.4362,70.3195,70.4362,1390.0
2021-09-22 12:25:00,84.53,84.53,84.48,84.49,500.0,70.4612,70.4612,70.4195,70.4278,500.0
2021-09-22 12:30:00,84.45,84.54,84.41,84.54,1026.0,70.3945,70.4695,70.3612,70.4695,1026.0
2021-09-22 12:35:00,84.65,84.69,84.59,84.69,800.0,70.5612,70.5946,70.5112,70.5946,800.0
2021-09-22 12:40:00,84.67,84.67,84.62,84.66,987.0,70.5779,70.5779,70.5362,70.5696,987.0
2021-09-22 12:45:00,84.73,84.8,84.73,84.74,1881.0,70.6279,70.6863,70.6279,70.6362,1881.0
2021-09-22 12:50:00,84.75,84.75,84.58,84.58,1781.0,70.6446,70.6446,70.5029,70.5029,1781.0
2021-09-22 12:55:00,84.59,84.6,84.52,84.52,1000.0,70.5112,70.5195,70.4529,70.4529,1000.0
2021-09-22 13:00:00,84.64,84.66,84.28,84.35,1100.0,70.5529,70.5696,70.2528,70.3111,1100.0
2021-09-22 13:05:00,84.31,84.38,84.31,84.36,700.0,70.2778,70.3362,70.2778,70.3195,700.0
2021-09-22 13:10:00,84.37,84.4,84.37,84.39,800.0,70.3278,70.3528,70.3278,70.3445,800.0
2021-09-22 13:15:00,84.33,84.5,84.33,84.47,500.0,70.2945,70.4362,70.2945,70.4112,500.0
2021-09-22 13:20:00,84.48,84.48,84.44,84.48,900.0,70.4195,70.4195,70.3862,70.4195,900.0
2021-09-22 13:25:00,84.57,84.68,84.57,84.64,1170.0,70.4945,70.5862,70.4945,70.5529,1170.0
2021-09-22 13:30:00,84.64,84.71,84.64,84.67,1500.0,70.5529,70.6112,70.5529,70.5779,1500.0
2021-09-22 13:35:00,84.59,84.59,84.5,84.51,710.0,70.5112,70.5112,70.4362,70.4445,710.0
2021-09-22 13:40:00,84.52,84.52,84.49,84.49,1370.0,70.4529,70.4529,70.4278,70.4278,1370.0
2021-09-22 13:45:00,84.41,84.42,84.41,84.41,500.0,70.3612,70.3695,70.3612,70.3612,500.0
2021-09-22 13:50:00,84.29,84.31,84.25,84.25,500.0,70.2611,70.2778,70.2278,70.2278,500.0
2021-09-22 13:55:00,84.16,84.35,84.16,84.35,700.0,70.1528,70.3111,70.1528,70.3111,700.0
2021-09-22 14:00:00,84.53,84.9,84.51,84.9,800.0,70.4612,70.7696,70.4445,70.7696,800.0
2021-09-22 14:05:00,84.91,84.91,84.81,84.89,600.0,70.7779,70.7779,70.6946,70.7613,600.0
2021-09-22 14:10:00,84.91,85.06,84.91,85.06,1300.0,70.7779,70.903,70.7779,70.903,1300.0
2021-09-22 14:15:00,85.05,85.1,84.89,84.89,2885.0,70.8946,70.9363,70.7613,70.7613,2885.0
2021-09-22 14:20:00,84.83,84.83,84.62,84.68,1900.0,70.7113,70.7113,70.5362,70.5862,1900.0
2021-09-22 14:25:00,84.87,85.15,84.87,85.15,1978.0,70.7446,70.978,70.7446,70.978,1978.0
2021-09-22 14:30:00,85.15,85.15,85.15,85.15,100.0,70.978,70.978,70.978,70.978,100.0
2021-09-22 14:35:00,85.09,85.15,84.73,84.83,1200.0,70.928,70.978,70.6279,70.7113,1200.0
2021-09-22 14:40:00,84.5,84.55,84.5,84.5,2078.0,70.4362,70.4779,70.4362,70.4362,2078.0
2021-09-22 14:45:00,84.4,84.43,84.08,84.08,1441.0,70.3528,70.3778,70.0861,70.0861,1441.0
2021-09-22 14:50:00,83.96,84.43,83.73,84.33,3300.0,69.9861,70.3778,69.7943,70.2945,3300.0
2021-09-22 14:55:00,84.4,84.4,84.26,84.27,834.0,70.3528,70.3528,70.2361,70.2445,834.0
2021-09-22 15:00:00,84.32,84.38,84.26,84.28,1139.0,70.2861,70.3362,70.2361,70.2528,1139.0
2021-09-22 15:05:00,84.16,84.27,84.16,84.27,200.0,70.1528,70.2445,70.1528,70.2445,200.0
2021-09-22 15:10:00,84.37,84.51,84.37,84.51,1400.0,70.3278,70.4445,70.3278,70.4445,1400.0
2021-09-22 15:15:00,84.54,84.69,84.54,84.65,1200.0,70.4695,70.5946,70.4695,70.5612,1200.0
2021-09-22 15:20:00,84.7,84.7,84.56,84.65,700.0,70.6029,70.6029,70.4862,70.5612,700.0
2021-09-22 15:25:00,84.68,84.68,84.28,84.28,1810.0,70.5862,70.5862,70.2528,70.2528,1810.0
2021-09-22 15:30:00,84.27,84.71,84.27,84.71,6150.0,70.2445,70.6112,70.2445,70.6112,6150.0
2021-09-22 15:35:00,84.71,85.25,84.71,85.05,5899.0,70.6112,71.0614,70.6112,70.8946,5899.0
2021-09-22 15:40:00,84.94,85.01,84.45,84.64,6420.0,70.8029,70.8613,70.3945,70.5529,6420.0
2021-09-22 15:45:00,84.59,84.72,84.49,84.55,2400.0,70.5112,70.6196,70.4278,70.4779,2400.0
2021-09-22 15:50:00,84.49,84.72,84.38,84.5,7300.0,70.4278,70.6196,70.3362,70.4362,7300.0
2021-09-22 15:55:00,84.35,84.41,84.25,84.41,7134.0,70.3111,70.3612,70.2278,70.3612,7134.0
2021-09-23 09:30:00,84.68,85.36,84.59,85.34,2400.0,70.5862,71.153,70.5112,71.1364,2400.0
2021-09-23 09:35:00,85.9,85.97,85.61,85.61,1000.0,71.6032,71.6615,71.3614,71.3614,1000.0
2021-09-23 09:40:00,85.76,86.17,85.4,86.17,8981.0,71.4865,71.8282,71.1864,71.8282,8981.0
2021-09-23 09:45:00,86.17,86.27,86.08,86.15,11479.0,71.8282,71.9116,71.7532,71.8116,11479.0
2021-09-23 09:50:00,86.0,86.11,85.9,85.9,900.0,71.6865,71.7782,71.6032,71.6032,900.0
2021-09-23 09:55:00,85.97,86.5,85.97,86.5,2310.0,71.6615,72.1033,71.6615,72.1033,2310.0
2021-09-23 10:00:00,86.6,86.89,86.51,86.87,1265.0,72.1867,72.4284,72.1116,72.4117,1265.0
2021-09-23 10:05:00,87.02,87.19,86.83,86.83,1340.0,72.5368,72.6785,72.3784,72.3784,1340.0
2021-09-23 10:10:00,86.97,86.99,86.65,86.65,900.0,72.4951,72.5118,72.2283,72.2283,900.0
2021-09-23 10:15:00,86.71,87.0,86.71,86.87,2400.0,72.2784,72.5201,72.2784,72.4117,2400.0
2021-09-23 10:20:00,86.94,87.09,86.94,87.01,1000.0,72.4701,72.5951,72.4701,72.5284,1000.0
2021-09-23 10:25:00,87.15,87.34,87.08,87.13,1096.0,72.6451,72.8035,72.5868,72.6285,1096.0
2021-09-23 10:30:00,87.19,87.24,87.11,87.24,1300.0,72.6785,72.7201,72.6118,72.7201,1300.0
2021-09-23 10:35:00,87.18,87.49,87.18,87.31,1359.0,72.6701,72.9285,72.6701,72.7785,1359.0
2021-09-23 10:40:00,87.42,87.57,87.36,87.54,1760.0,72.8702,72.9952,72.8202,72.9702,1760.0
2021-09-23 10:45:00,87.4,87.4,87.28,87.28,400.0,72.8535,72.8535,72.7535,72.7535,400.0
2021-09-23 10:50:00,87.2,87.39,87.14,87.3,1584.0,72.6868,72.8452,72.6368,72.7702,1584.0
2021-09-23 10:55:00,87.26,87.28,87.02,87.08,1161.0,72.7368,72.7535,72.5368,72.5868,1161.0
2021-09-23 11:00:00,87.12,87.34,87.12,87.34,2029.0,72.6201,72.8035,72.6201,72.8035,2029.0
2021-09-23 11:05:00,87.29,87.45,87.27,87.27,1550.0,72.7618,72.8952,72.7452,72.7452,1550.0
2021-09-23 11:10:00,87.28,87.29,87.25,87.25,300.0,72.7535,72.7618,72.7285,72.7285,300.0
2021-09-23 11:15:00,87.23,87.5,87.23,87.43,900.0,72.7118,72.9369,72.7118,72.8785,900.0
2021-09-23 11:20:00,87.48,87.48,87.39,87.4,1100.0,72.9202,72.9202,72.8452,72.8535,1100.0
2021-09-23 11:25:00,87.47,87.72,87.46,87.51,1223.0,72.9119,73.1203,72.9035,72.9452,1223.0
2021-09-23 11:30:00,87.4,87.51,87.39,87.4,1236.0,72.8535,72.9452,72.8452,72.8535,1236.0
2021-09-23 11:35:00,87.42,87.61,87.4,87.61,800.0,72.8702,73.0286,72.8535,73.0286,800.0
2021-09-23 11:40:00,87.58,87.93,87.57,87.89,1200.0,73.0036,73.2953,72.9952,73.262,1200.0
2021-09-23 11:45:00,87.92,88.42,87.92,88.42,2900.0,73.287,73.7038,73.287,73.7038,2900.0
2021-09-23 11:50:00,88.42,88.5,88.26,88.26,834.0,73.7038,73.7704,73.5704,73.5704,834.0
2021-09-23 11:55:00,88.07,88.12,87.95,88.12,400.0,73.412,73.4537,73.312,73.4537,400.0
2021-09-23 12:00:00,88.06,88.09,88.06,88.08,391.0,73.4037,73.4287,73.4037,73.4203,391.0
2021-09-23 12:05:00,88.3,88.45,88.25,88.44,1533.0,73.6037,73.7288,73.562,73.7204,1533.0
2021-09-23 12:10:00,88.42,88.56,88.42,88.44,946.0,73.7038,73.8205,73.7038,73.7204,946.0
2021-09-23 12:15:00,88.31,88.33,88.26,88.33,400.0,73.6121,73.6287,73.5704,73.6287,400.0
2021-09-23 12:20:00,88.42,88.56,88.38,88.56,600.0,73.7038,73.8205,73.6704,73.8205,600.0
2021-09-23 12:25:00,88.54,88.63,88.54,88.63,500.0,73.8038,73.8788,73.8038,73.8788,500.0
2021-09-23 12:30:00,88.6,88.6,88.32,88.36,800.0,73.8538,73.8538,73.6204,73.6537,800.0
2021-09-23 12:35:00,88.44,88.53,88.41,88.53,600.0,73.7204,73.7954,73.6954,73.7954,600.0
2021-09-23 12:40:00,88.39,88.43,88.37,88.37,300.0,73.6787,73.7121,73.6621,73.6621,300.0
2021-09-23 12:45:00,88.37,88.54,88.37,88.38,1113.0,73.6621,73.8038,73.6621,73.6704,1113.0
2021-09-23 12:50:00,88.52,88.52,88.5,88.5,379.0,73.7871,73.7871,73.7704,73.7704,379.0
2021-09-23 12:55:00,88.26,88.26,88.1,88.16,800.0,73.5704,73.5704,73.437,73.487,800.0
2021-09-23 13:00:00,88.25,88.42,88.25,88.42,400.0,73.562,73.7038,73.562,73.7038,400.0
2021-09-23 13:05:00,88.32,88.32,88.29,88.31,500.0,73.6204,73.6204,73.5954,73.6121,500.0
2021-09-23 13:10:00,88.23,88.23,88.16,88.18,900.0,73.5454,73.5454,73.487,73.5037,900.0
2021-09-23 13:15:00,88.06,88.06,88.03,88.05,300.0,73.4037,73.4037,73.3787,73.3953,300.0
2021-09-23 13:20:00,88.0,88.0,87.97,87.97,1600.0,73.3537,73.3537,73.3286,73.3286,1600.0
2021-09-23 13:25:00,88.05,88.05,88.05,88.05,100.0,73.3953,73.3953,73.3953,73.3953,100.0
2021-09-23 13:30:00,88.01,88.01,88.01,88.01,100.0,73.362,73.362,73.362,73.362,100.0
2021-09-23 13:35:00,87.95,87.97,87.87,87.88,800.0,73.312,73.3286,73.2453,73.2536,800.0
2021-09-23 13:40:00,88.0,88.0,87.91,87.95,700.0,73.3537,73.3537,73.2786,73.312,700.0
2021-09-23 13:45:00,88.0,88.0,87.96,87.96,300.0,73.3537,73.3537,73.3203,73.3203,300.0
2021-09-23 13:50:00,88.05,88.05,87.99,87.99,200.0,73.3953,73.3953,73.3453,73.3453,200.0
2021-09-23 13:55:00,88.0,88.01,88.0,88.0,600.0,73.3537,73.362,73.3537,73.3537,600.0
2021-09-23 14:00:00,88.04,88.18,88.04,88.18,200.0,73.387,73.5037,73.387,73.5037,200.0
2021-09-23 14:05:00,88.0,88.0,87.9,87.9,200.0,73.3537,73.3537,73.2703,73.2703,200.0
2021-09-23 14:10:00,87.7,87.83,87.69,87.79,800.0,73.1036,73.2119,73.0953,73.1786,800.0
2021-09-23 14:15:00,87.9,87.94,87.9,87.94,300.0,73.2703,73.3036,73.2703,73.3036,300.0
2021-09-23 14:20:00,87.89,87.9,87.89,87.9,300.0,73.262,73.2703,73.262,73.2703,300.0
2021-09-23 14:25:00,87.97,88.04,87.96,88.03,500.0,73.3286,73.387,73.3203,73.3787,500.0
2021-09-23 14:30:00,88.11,88.24,88.11,88.12,500.0,73.4453,73.5537,73.4453,73.4537,500.0
2021-09-23 14:35:00,88.14,88.17,88.09,88.09,733.0,73.4704,73.4954,73.4287,73.4287,733.0
2021-09-23 14:40:00,87.99,87.99,87.79,87.79,435.0,73.3453,73.3453,73.1786,73.1786,435.0
2021-09-23 14:45:00,87.83,87.88,87.83,87.88,400.0,73.2119,73.2536,73.2119,73.2536,400.0
2021-09-23 14:50:00,87.86,87.91,87.71,87.71,600.0,73.237,73.2786,73.1119,73.1119,600.0
2021-09-23 14:55:00,87.7,87.75,87.62,87.62,1500.0,73.1036,73.1453,73.0369,73.0369,1500.0
2021-09-23 15:00:00,87.67,87.74,87.67,87.72,500.0,73.0786,73.1369,73.0786,73.1203,500.0
2021-09-23 15:05:00,87.69,87.69,87.51,87.51,700.0,73.0953,73.0953,72.9452,72.9452,700.0
2021-09-23 15:10:00,87.46,87.46,87.24,87.26,1500.0,72.9035,72.9035,72.7201,72.7368,1500.0
2021-09-23 15:15:00,87.5,87.75,87.5,87.67,1000.0,72.9369,73.1453,72.9369,73.0786,1000.0
2021-09-23 15:20:00,87.58,87.63,87.57,87.63,600.0,73.0036,73.0452,72.9952,73.0452,600.0
2021-09-23 15:25:00,87.54,87.68,87.54,87.68,600.0,72.9702,73.0869,72.9702,73.0869,600.0
2021-09-23 15:30:00,87.7,87.85,87.67,87.85,1200.0,73.1036,73.2286,73.0786,73.2286,1200.0
2021-09-23 15:35:00,87.86,88.02,87.85,88.02,840.0,73.237,73.3703,73.2286,73.3703,840.0
2021-09-23 15:40:00,87.92,88.2,87.92,88.18,1887.0,73.287,73.5204,73.287,73.5037,1887.0
2021-09-23 15:45:00,88.18,88.22,88.13,88.14,2439.0,73.5037,73.537,73.462,73.4704,2439.0
2021-09-23 15:50:00,88.18,88.18,87.89,87.89,2200.0,73.5037,73.5037,73.262,73.262,2200.0
2021-09-23 15:55:00,87.89,87.92,87.83,87.92,1200.0,73.262,73.287,73.2119,73.287,1200.0
2021-09-24 09:30:00,87.1,88.36,86.87,88.36,6420.0,72.6034,73.6537,72.4117,73.6537,6420.0
2021-09-24 09:35:00,88.31,88.42,87.66,88.06,1950.0,73.6121,73.7038,73.0702,73.4037,1950.0
2021-09-24 09:40:00,88.31,88.48,88.21,88.41,2203.0,73.6121,73.7538,73.5287,73.6954,2203.0
2021-09-24 09:45:00,88.42,88.45,87.39,87.39,1984.0,73.7038,73.7288,72.8452,72.8452,1984.0
2021-09-24 09:50:00,87.78,88.05,87.78,88.0,1000.0,73.1703,73.3953,73.1703,73.3537,1000.0
2021-09-24 09:55:00,88.3,88.93,88.25,88.89,3200.0,73.6037,74.1289,73.562,74.0955,3200.0
2021-09-24 10:00:00,88.85,89.29,88.62,89.15,6400.0,74.0622,74.429,73.8705,74.3123,6400.0
2021-09-24 10:05:00,89.15,89.91,89.15,89.84,4925.0,74.3123,74.9458,74.3123,74.8874,4925.0
2021-09-24 10:10:00,89.74,89.78,89.36,89.43,2500.0,74.8041,74.8374,74.4873,74.5457,2500.0
2021-09-24 10:15:00,89.33,90.0,89.33,89.97,6771.0,74.4623,75.0208,74.4623,74.9958,6771.0
2021-09-24 10:20:00,90.13,90.37,90.04,90.26,3252.0,75.1291,75.3292,75.0541,75.2375,3252.0
2021-09-24 10:25:00,90.45,90.76,90.27,90.69,3750.0,75.3959,75.6543,75.2458,75.5959,3750.0
2021-09-24 10:30:00,90.71,90.76,90.08,90.08,3254.0,75.6126,75.6543,75.0875,75.0875,3254.0
2021-09-24 10:35:00,90.15,90.55,90.15,90.43,8916.0,75.1458,75.4792,75.1458,75.3792,8916.0
2021-09-24 10:40:00,90.49,90.79,90.48,90.62,2526.0,75.4292,75.6793,75.4209,75.5376,2526.0
2021-09-24 10:45:00,90.35,90.74,90.2,90.74,1500.0,75.3125,75.6376,75.1875,75.6376,1500.0
2021-09-24 10:50:00,90.62,90.62,90.35,90.35,1433.0,75.5376,75.5376,75.3125,75.3125,1433.0
2021-09-24 10:55:00,90.38,90.61,90.38,90.61,800.0,75.3375,75.5293,75.3375,75.5293,800.0
2021-09-24 11:00:00,90.55,90.56,90.17,90.29,1300.0,75.4792,75.4876,75.1625,75.2625,1300.0
2021-09-24 11:05:00,90.2,90.37,89.95,90.34,3300.0,75.1875,75.3292,74.9791,75.3042,3300.0
2021-09-24 11:10:00,90.4,90.68,90.33,90.48,1600.0,75.3542,75.5876,75.2959,75.4209,1600.0
2021-09-24 11:15:00,90.33,90.45,90.29,90.35,400.0,75.2959,75.3959,75.2625,75.3125,400.0
2021-09-24 11:20:00,90.21,90.23,90.21,90.23,200.0,75.1958,75.2125,75.1958,75.2125,200.0
2021-09-24 11:25:00,90.17,90.17,89.91,89.97,1300.0,75.1625,75.1625,74.9458,74.9958,1300.0
2021-09-24 11:30:00,89.68,89.86,89.68,89.86,1500.0,74.754,74.9041,74.754,74.9041,1500.0
2021-09-24 11:35:00,89.93,89.93,89.63,89.69,2000.0,74.9624,74.9624,74.7124,74.7624,2000.0
2021-09-24 11:40:00,89.61,89.66,89.5,89.66,1613.0,74.6957,74.7374,74.604,74.7374,1613.0
2021-09-24 11:45:00,89.76,89.8,89.75,89.8,700.0,74.8207,74.8541,74.8124,74.8541,700.0
2021-09-24 11:50:00,89.72,89.98,89.72,89.98,1074.0,74.7874,75.0041,74.7874,75.0041,1074.0
2021-09-24 11:55:00,89.9,89.99,89.86,89.99,607.0,74.9374,75.0124,74.9041,75.0124,607.0
2021-09-24 12:00:00,89.82,89.89,89.82,89.89,500.0,74.8707,74.9291,74.8707,74.9291,500.0
2021-09-24 12:05:00,90.01,90.01,89.82,89.85,863.0,75.0291,75.0291,74.8707,74.8957,863.0
2021-09-24 12:10:00,89.87,89.88,89.75,89.83,500.0,74.9124,74.9208,74.8124,74.8791,500.0
2021-09-24 12:15:00,89.95,89.95,89.88,89.93,600.0,74.9791,74.9791,74.9208,74.9624,600.0
2021-09-24 12:20:00,90.05,90.05,89.94,90.0,700.0,75.0625,75.0625,74.9708,75.0208,700.0
2021-09-24 12:25:00,89.85,89.89,89.81,89.89,600.0,74.8957,74.9291,74.8624,74.9291,600.0
2021-09-24 12:30:00,90.06,90.06,89.93,89.96,1450.0,75.0708,75.0708,74.9624,74.9874,1450.0
2021-09-24 12:35:00,90.0,90.0,89.85,89.85,300.0,75.0208,75.0208,74.8957,74.8957,300.0
2021-09-24 12:40:00,89.85,89.88,89.85,89.88,400.0,74.8957,74.9208,74.8957,74.9208,400.0
2021-09-24 12:45:00,89.88,89.93,89.83,89.91,700.0,74.9208,74.9624,74.8791,74.9458,700.0
2021-09-24 12:50:00,90.0,90.0,89.98,89.98,200.0,75.0208,75.0208,75.0041,75.0041,200.0
2021-09-24 12:55:00,90.09,90.09,90.03,90.04,500.0,75.0958,75.0958,75.0458,75.0541,500.0
2021-09-24 13:00:00,90.05,90.15,90.05,90.15,500.0,75.0625,75.1458,75.0625,75.1458,500.0
2021-09-24 13:05:00,90.2,90.28,90.08,90.08,1100.0,75.1875,75.2542,75.0875,75.0875,1100.0
2021-09-24 13:10:00,90.11,90.15,90.11,90.15,300.0,75.1125,75.1458,75.1125,75.1458,300.0
2021-09-24 13:15:00,90.1,90.1,90.1,90.1,100.0,75.1041,75.1041,75.1041,75.1041,100.0
2021-09-24 13:20:00,90.14,90.14,90.06,90.06,1000.0,75.1375,75.1375,75.0708,75.0708,1000.0
2021-09-24 13:25:00,90.03,90.11,90.03,90.11,400.0,75.0458,75.1125,75.0458,75.1125,400.0
2021-09-24 13:30:00,90.02,90.03,89.96,89.97,500.0,75.0375,75.0458,74.9874,74.9958,500.0
2021-09-24 13:35:00,89.99,89.99,89.88,89.89,500.0,75.0124,75.0124,74.9208,74.9291,500.0
2021-09-24 13:40:00,89.85,89.85,89.74,89.75,300.0,74.8957,74.8957,74.8041,74.8124,300.0
2021-09-24 13:45:00,89.74,89.74,89.68,89.68,200.0,74.8041,74.8041,74.754,74.754,200.0
2021-09-24 13:50:00,89.72,89.76,89.58,89.6,600.0,74.7874,74.8207,74.6707,74.6874,600.0
2021-09-24 13:55:00,89.59,89.64,89.58,89.64,1100.0,74.679,74.7207,74.6707,74.7207,1100.0
2021-09-24 14:00:00,89.41,89.44,89.41,89.44,300.0,74.529,74.554,74.529,74.554,300.0
2021-09-24 14:05:00,89.55,89.55,89.41,89.41,580.0,74.6457,74.6457,74.529,74.529,580.0
2021-09-24 14:10:00,89.31,89.39,89.31,89.39,400.0,74.4456,74.5123,74.4456,74.5123,400.0
2021-09-24 14:15:00,89.44,89.44,89.34,89.34,600.0,74.554,74.554,74.4706,74.4706,600.0
2021-09-24 14:20:00,89.3,89.45,89.23,89.35,5256.0,74.4373,74.5623,74.3789,74.479,5256.0
2021-09-24 14:25:00,89.34,89.34,89.23,89.23,1000.0,74.4706,74.4706,74.3789,74.3789,1000.0
2021-09-24 14:30:00,89.3,89.3,89.2,89.2,400.0,74.4373,74.4373,74.3539,74.3539,400.0
2021-09-24 14:35:00,89.22,89.22,89.22,89.22,100.0,74.3706,74.3706,74.3706,74.3706,100.0
2021-09-24 14:40:00,89.27,89.27,89.13,89.13,816.0,74.4123,74.4123,74.2956,74.2956,816.0
2021-09-24 14:45:00,89.14,89.14,88.89,88.93,3005.0,74.3039,74.3039,74.0955,74.1289,3005.0
2021-09-24 14:50:00,88.92,89.16,88.92,89.16,1802.0,74.1205,74.3206,74.1205,74.3206,1802.0
2021-09-24 14:55:00,89.19,89.2,89.13,89.13,400.0,74.3456,74.3539,74.2956,74.2956,400.0
2021-09-24 15:00:00,89.23,89.27,89.18,89.18,1380.0,74.3789,74.4123,74.3373,74.3373,1380.0
2021-09-24 15:05:00,89.09,89.09,88.91,88.92,707.0,74.2622,74.2622,74.1122,74.1205,707.0
2021-09-24 15:10:00,89.01,89.11,89.01,89.11,800.0,74.1956,74.2789,74.1956,74.2789,800.0
2021-09-24 15:15:00,89.14,89.14,89.07,89.07,1022.0,74.3039,74.3039,74.2456,74.2456,1022.0
2021-09-24 15:20:00,89.05,89.34,89.05,89.31,578.0,74.2289,74.4706,74.2289,74.4456,578.0
2021-09-24 15:25:00,89.23,89.26,89.14,89.26,512.0,74.3789,74.4039,74.3039,74.4039,512.0
2021-09-24 15:30:00,89.26,89.35,89.26,89.27,1300.0,74.4039,74.479,74.4039,74.4123,1300.0
2021-09-24 15:35:00,89.29,89.3,89.07,89.18,2100.0,74.429,74.4373,74.2456,74.3373,2100.0
2021-09-24 15:40:00,89.17,89.23,89.17,89.2,1300.0,74.3289,74.3789,74.3289,74.3539,1300.0
2021-09-24 15:45:00,89.26,89.4,89.26,89.33,1600.0,74.4039,74.5206,74.4039,74.4623,1600.0
2021-09-24 15:50:00,89.29,89.29,88.9,88.95,7366.0,74.429,74.429,74.1039,74.1455,7366.0
2021-09-24 15:55:00,88.96,89.01,88.73,88.73,5100.0,74.1539,74.1956,73.9622,73.9622,5100.0
2021-09-27 09:30:00,91.68,92.74,91.68,92.23,7731.0,76.4212,77.3048,76.4212,76.8796,7731.0
2021-09-27 09:35:00,91.97,93.02,91.97,93.02,4830.0,76.6629,77.5381,76.6629,77.5381,4830.0
2021-09-27 09:40:00,93.09,93.21,92.63,92.65,5284.0,77.5965,77.6965,77.2131,77.2297,5284.0
2021-09-27 09:45:00,92.52,93.71,92.43,93.71,6986.0,77.1214,78.1133,77.0463,78.1133,6986.0
2021-09-27 09:50:00,93.7,93.77,93.21,93.46,4100.0,78.105,78.1633,77.6965,77.9049,4100.0
2021-09-27 09:55:00,93.44,93.8,93.34,93.73,3055.0,77.8882,78.1883,77.8049,78.13,3055.0
2021-09-27 10:00:00,93.66,93.69,93.25,93.56,1895.0,78.0716,78.0966,77.7299,77.9883,1895.0
2021-09-27 10:05:00,93.63,93.87,93.38,93.38,1500.0,78.0466,78.2467,77.8382,77.8382,1500.0
2021-09-27 10:10:00,93.27,93.45,92.69,93.45,3058.0,77.7465,77.8966,77.2631,77.8966,3058.0
2021-09-27 10:15:00,93.5,93.81,93.3,93.3,1800.0,77.9383,78.1967,77.7715,77.7715,1800.0
2021-09-27 10:20:00,93.41,93.7,93.25,93.7,1200.0,77.8632,78.105,77.7299,78.105,1200.0
2021-09-27 10:25:00,93.77,94.11,93.63,94.1,2600.0,78.1633,78.4467,78.0466,78.4384,2600.0
2021-09-27 10:30:00,94.07,94.14,93.94,94.02,1600.0,78.4134,78.4717,78.305,78.3717,1600.0
2021-09-27 10:35:00,94.15,94.15,93.27,93.27,4337.0,78.4801,78.4801,77.7465,77.7465,4337.0
2021-09-27 10:40:00,93.29,93.39,93.0,93.39,907.0,77.7632,77.8466,77.5215,77.8466,907.0
2021-09-27 10:45:00,93.54,93.68,93.5,93.58,700.0,77.9716,78.0883,77.9383,78.0049,700.0
2021-09-27 10:50:00,93.6,93.6,93.45,93.5,700.0,78.0216,78.0216,77.8966,77.9383,700.0
2021-09-27 10:55:00,93.38,93.51,93.27,93.36,1000.0,77.8382,77.9466,77.7465,77.8216,1000.0
2021-09-27 11:00:00,93.33,93.7,93.33,93.7,4272.0,77.7966,78.105,77.7966,78.105,4272.0
2021-09-27 11:05:00,93.69,94.24,93.63,94.19,1900.0,78.0966,78.5551,78.0466,78.5134,1900.0
2021-09-27 11:10:00,94.15,94.26,94.05,94.21,2394.0,78.4801,78.5718,78.3967,78.5301,2394.0
2021-09-27 11:15:00,94.4,94.65,94.31,94.65,2696.0,78.6885,78.8969,78.6134,78.8969,2696.0
2021-09-27 11:20:00,94.62,94.75,94.6,94.65,6564.0,78.8719,78.9802,78.8552,78.8969,6564.0
2021-09-27 11:25:00,94.59,94.61,94.41,94.51,1700.0,78.8468,78.8635,78.6968,78.7802,1700.0
2021-09-27 11:30:00,94.47,94.61,94.35,94.35,1733.0,78.7468,78.8635,78.6468,78.6468,1733.0
2021-09-27 11:35:00,94.31,94.52,94.23,94.47,2925.0,78.6134,78.7885,78.5468,78.7468,2925.0
2021-09-27 11:40:00,94.4,94.46,94.36,94.36,1100.0,78.6885,78.7385,78.6551,78.6551,1100.0
2021-09-27 11:45:00,94.51,94.73,94.39,94.69,1524.0,78.7802,78.9635,78.6801,78.9302,1524.0
2021-09-27 11:50:00,94.76,94.81,94.73,94.73,1500.0,78.9886,79.0302,78.9635,78.9635,1500.0
2021-09-27 11:55:00,94.79,95.11,94.78,95.05,40093.0,79.0136,79.2803,79.0052,79.2303,40093.0
2021-09-27 12:00:00,95.07,95.07,94.78,94.9,1700.0,79.247,79.247,79.0052,79.1052,1700.0
2021-09-27 12:05:00,94.92,94.92,94.59,94.65,2100.0,79.1219,79.1219,78.8468,78.8969,2100.0
2021-09-27 12:10:00,94.71,94.76,94.54,94.54,1640.0,78.9469,78.9886,78.8052,78.8052,1640.0
2021-09-27 12:15:00,94.63,94.82,94.6,94.82,889.0,78.8802,79.0386,78.8552,79.0386,889.0
2021-09-27 12:20:00,94.79,94.88,94.73,94.78,1300.0,79.0136,79.0886,78.9635,79.0052,1300.0
2021-09-27 12:25:00,94.88,95.01,94.82,95.01,1300.0,79.0886,79.1969,79.0386,79.1969,1300.0
2021-09-27 12:30:00,95.0,95.08,95.0,95.02,1100.0,79.1886,79.2553,79.1886,79.2053,1100.0
2021-09-27 12:35:00,95.09,95.35,95.09,95.34,1400.0,79.2636,79.4804,79.2636,79.472,1400.0
2021-09-27 12:40:00,95.29,95.29,95.15,95.18,1900.0,79.4303,79.4303,79.3136,79.3386,1900.0
2021-09-27 12:45:00,95.26,95.28,95.07,95.07,1116.0,79.4053,79.422,79.247,79.247,1116.0
2021-09-27 12:50:00,94.97,95.17,94.97,95.17,900.0,79.1636,79.3303,79.1636,79.3303,900.0
2021-09-27 12:55:00,95.25,95.33,94.86,94.87,2215.0,79.397,79.4637,79.0719,79.0802,2215.0
2021-09-27 13:00:00,94.85,94.92,94.72,94.8,1200.0,79.0636,79.1219,78.9552,79.0219,1200.0
2021-09-27 13:05:00,94.62,94.69,94.58,94.62,800.0,78.8719,78.9302,78.8385,78.8719,800.0
2021-09-27 13:10:00,94.64,94.64,94.53,94.53,700.0,78.8885,78.8885,78.7968,78.7968,700.0
2021-09-27 13:15:00,94.63,94.84,94.63,94.84,2696.0,78.8802,79.0552,78.8802,79.0552,2696.0
2021-09-27 13:20:00,94.79,94.87,94.68,94.8,1300.0,79.0136,79.0802,78.9219,79.0219,1300.0
2021-09-27 13:25:00,94.71,94.72,94.68,94.68,500.0,78.9469,78.9552,78.9219,78.9219,500.0
2021-09-27 13:30:00,94.64,94.64,94.41,94.45,1250.0,78.8885,78.8885,78.6968,78.7301,1250.0
2021-09-27 13:35:00,94.52,94.52,94.31,94.41,1057.0,78.7885,78.7885,78.6134,78.6968,1057.0
2021-09-27 13:40:00,94.52,94.64,94.52,94.56,800.0,78.7885,78.8885,78.7885,78.8218,800.0
2021-09-27 13:45:00,94.65,94.75,94.59,94.75,2000.0,78.8969,78.9802,78.8468,78.9802,2000.0
2021-09-27 13:50:00,94.82,95.07,94.82,95.07,2000.0,79.0386,79.247,79.0386,79.247,2000.0
2021-09-27 13:55:00,95.12,95.14,95.0,95.09,1817.0,79.2886,79.3053,79.1886,79.2636,1817.0
2021-09-27 14:00:00,95.13,95.2,95.0,95.0,2675.0,79.297,79.3553,79.1886,79.1886,2675.0
2021-09-27 14:05:00,95.1,95.16,95.05,95.13,1200.0,79.272,79.322,79.2303,79.297,1200.0
2021-09-27 14:10:00,95.21,95.23,95.08,95.23,3000.0,79.3637,79.3803,79.2553,79.3803,3000.0
2021-09-27 14:15:00,95.21,95.36,95.13,95.15,2500.0,79.3637,79.4887,79.297,79.3136,2500.0
2021-09-27 14:20:00,95.3,95.37,95.25,95.31,2000.0,79.4387,79.497,79.397,79.447,2000.0
2021-09-27 14:25:00,95.29,95.29,95.11,95.11,2500.0,79.4303,79.4303,79.2803,79.2803,2500.0
2021-09-27 14:30:00,95.08,95.15,94.97,95.1,1200.0,79.2553,79.3136,79.1636,79.272,1200.0
2021-09-27 14:35:00,95.1,95.16,95.02,95.02,1400.0,79.272,79.322,79.2053,79.2053,1400.0
2021-09-27 14:40:00,95.1,95.12,95.01,95.07,1800.0,79.272,79.2886,79.1969,79.247,1800.0
2021-09-27 14:45:00,95.06,95.06,94.77,94.82,2200.0,79.2386,79.2386,78.9969,79.0386,2200.0
2021-09-27 14:50:00,94.81,94.9,94.76,94.76,1200.0,79.0302,79.1052,78.9886,78.9886,1200.0
2021-09-27 14:55:00,94.89,95.09,94.87,95.09,1600.0,79.0969,79.2636,79.0802,79.2636,1600.0
2021-09-27 15:00:00,95.03,95.29,95.0,95.28,1938.0,79.2136,79.4303,79.1886,79.422,1938.0
2021-09-27 15:05:00,95.32,95.44,95.28,95.39,4082.0,79.4553,79.5554,79.422,79.5137,4082.0
2021-09-27 15:10:00,95.38,95.47,95.33,95.46,2200.0,79.5054,79.5804,79.4637,79.572,2200.0
2021-09-27 15:15:00,95.45,95.69,95.42,95.65,3015.0,79.5637,79.7638,79.5387,79.7304,3015.0
2021-09-27 15:20:00,95.67,95.67,95.5,95.53,4985.0,79.7471,79.7471,79.6054,79.6304,4985.0
2021-09-27 15:25:00,95.54,95.54,95.32,95.32,1300.0,79.6387,79.6387,79.4553,79.4553,1300.0
2021-09-27 15:30:00,95.33,95.48,95.28,95.3,2768.0,79.4637,79.5887,79.422,79.4387,2768.0
2021-09-27 15:35:00,95.39,95.45,95.2,95.35,4694.0,79.5137,79.5637,79.3553,79.4804,4694.0
2021-09-27 15:40:00,95.35,95.4,95.25,95.35,4040.0,79.4804,79.522,79.397,79.4804,4040.0
2021-09-27 15:45:00,95.32,95.33,95.0,95.01,3316.0,79.4553,79.4637,79.1886,79.1969,3316.0
2021-09-27 15:50:00,95.03,95.41,95.03,95.39,10346.0,79.2136,79.5304,79.2136,79.5137,10346.0
2021-09-27 15:55:00,95.44,95.49,95.39,95.47,7659.0,79.5554,79.5971,79.5137,79.5804,7659.0
2021-09-28 09:30:00,96.81,97.21,95.75,96.46,7458.0,80.6974,81.0308,79.8138,80.4056,7458.0
2021-09-28 09:35:00,96.35,96.93,95.97,96.93,2400.0,80.3139,80.7974,79.9972,80.7974,2400.0
2021-09-28 09:40:00,96.93,97.16,96.39,96.39,1926.0,80.7974,80.9891,80.3473,80.3473,1926.0
2021-09-28 09:45:00,96.52,96.86,96.02,96.86,1797.0,80.4556,80.739,80.0388,80.739,1797.0
2021-09-28 09:50:00,96.8,96.8,95.5,95.54,2800.0,80.689,80.689,79.6054,79.6387,2800.0
2021-09-28 09:55:00,95.55,95.69,95.15,95.18,1857.0,79.6471,79.7638,79.3136,79.3386,1857.0
2021-09-28 10:00:00,95.19,95.19,93.87,93.99,9560.0,79.347,79.347,78.2467,78.3467,9560.0
2021-09-28 10:05:00,93.81,94.3,93.66,93.8,4724.0,78.1967,78.6051,78.0716,78.1883,4724.0
2021-09-28 10:10:00,93.78,94.4,93.78,94.33,3438.0,78.1717,78.6885,78.1717,78.6301,3438.0
2021-09-28 10:15:00,94.38,94.43,93.75,93.75,3300.0,78.6718,78.7135,78.1467,78.1467,3300.0
2021-09-28 10:20:00,93.6,94.15,93.6,94.15,1400.0,78.0216,78.4801,78.0216,78.4801,1400.0
2021-09-28 10:25:00,94.13,94.18,93.66,94.0,6054.0,78.4634,78.5051,78.0716,78.355,6054.0
2021-09-28 10:30:00,94.04,94.46,94.04,94.1,2050.0,78.3884,78.7385,78.3884,78.4384,2050.0
2021-09-28 10:35:00,93.91,94.31,93.88,94.25,3775.0,78.28,78.6134,78.255,78.5634,3775.0
2021-09-28 10:40:00,94.21,94.67,94.21,94.61,6200.0,78.5301,78.9135,78.5301,78.8635,6200.0
2021-09-28 10:45:00,94.62,94.62,94.4,94.53,2600.0,78.8719,78.8719,78.6885,78.7968,2600.0
2021-09-28 10:50:00,94.46,94.74,94.21,94.62,1200.0,78.7385,78.9719,78.5301,78.8719,1200.0
2021-09-28 10:55:00,94.42,94.42,94.32,94.36,1900.0,78.7051,78.7051,78.6218,78.6551,1900.0
2021-09-28 11:00:00,94.36,94.36,93.95,94.07,2064.0,78.6551,78.6551,78.3134,78.4134,2064.0
2021-09-28 11:05:00,94.08,94.13,93.69,93.74,2697.0,78.4217,78.4634,78.0966,78.1383,2697.0
2021-09-28 11:10:00,93.8,93.85,93.42,93.42,6600.0,78.1883,78.23,77.8716,77.8716,6600.0
2021-09-28 11:15:00,93.53,94.13,93.53,94.13,1900.0,77.9633,78.4634,77.9633,78.4634,1900.0
2021-09-28 11:20:00,94.23,94.62,94.23,94.61,2589.0,78.5468,78.8719,78.5468,78.8635,2589.0
2021-09-28 11:25:00,94.42,94.54,94.42,94.45,1386.0,78.7051,78.8052,78.7051,78.7301,1386.0
2021-09-28 11:30:00,94.38,94.52,94.17,94.52,1380.0,78.6718,78.7885,78.4967,78.7885,1380.0
2021-09-28 11:35:00,94.36,94.36,94.07,94.16,1586.0,78.6551,78.6551,78.4134,78.4884,1586.0
2021-09-28 11:40:00,94.31,94.31,94.21,94.24,1000.0,78.6134,78.6134,78.5301,78.5551,1000.0
2021-09-28 11:45:00,94.44,94.47,94.39,94.39,300.0,78.7218,78.7468,78.6801,78.6801,300.0
2021-09-28 11:50:00,94.26,94.41,94.26,94.41,500.0,78.5718,78.6968,78.5718,78.6968,500.0
2021-09-28 11:55:00,94.43,94.43,94.34,94.34,873.0,78.7135,78.7135,78.6385,78.6385,873.0
2021-09-28 12:00:00,94.41,94.61,94.41,94.53,1200.0,78.6968,78.8635,78.6968,78.7968,1200.0
2021-09-28 12:05:00,94.51,94.51,94.36,94.36,400.0,78.7802,78.7802,78.6551,78.6551,400.0
2021-09-28 12:10:00,94.38,94.69,94.38,94.6,1361.0,78.6718,78.9302,78.6718,78.8552,1361.0
2021-09-28 12:15:00,94.69,94.82,94.69,94.82,972.0,78.9302,79.0386,78.9302,79.0386,972.0
2021-09-28 12:20:00,94.67,94.71,94.67,94.71,300.0,78.9135,78.9469,78.9135,78.9469,300.0
2021-09-28 12:25:00,94.72,95.05,94.72,94.99,1200.0,78.9552,79.2303,78.9552,79.1803,1200.0
2021-09-28 12:30:00,94.95,95.19,94.82,95.11,1000.0,79.1469,79.347,79.0386,79.2803,1000.0
2021-09-28 12:35:00,95.15,95.24,95.15,95.19,9970.0,79.3136,79.3887,79.3136,79.347,9970.0
2021-09-28 12:40:00,95.13,95.13,94.75,94.75,2100.0,79.297,79.297,78.9802,78.9802,2100.0
2021-09-28 12:45:00,94.78,94.78,94.59,94.74,700.0,79.0052,79.0052,78.8468,78.9719,700.0
2021-09-28 12:50:00,94.78,94.96,94.78,94.95,1600.0,79.0052,79.1553,79.0052,79.1469,1600.0
2021-09-28 12:55:00,95.0,95.15,94.66,94.66,900.0,79.1886,79.3136,78.9052,78.9052,900.0
2021-09-28 13:00:00,94.69,94.95,94.69,94.95,500.0,78.9302,79.1469,78.9302,79.1469,500.0
2021-09-28 13:05:00,94.95,95.06,94.89,95.01,500.0,79.1469,79.2386,79.0969,79.1969,500.0
2021-09-28 13:10:00,95.24,95.37,95.24,95.37,1300.0,79.3887,79.497,79.3887,79.497,1300.0
2021-09-28 13:15:00,95.39,95.39,95.31,95.32,500.0,79.5137,79.5137,79.447,79.4553,500.0
2021-09-28 13:20:00,95.45,95.73,95.45,95.73,600.0,79.5637,79.7971,79.5637,79.7971,600.0
2021-09-28 13:25:00,95.81,95.81,95.61,95.63,900.0,79.8638,79.8638,79.6971,79.7138,900.0
2021-09-28 13:30:00,95.68,95.68,95.52,95.52,986.0,79.7554,79.7554,79.6221,79.6221,986.0
2021-09-28 13:35:00,95.64,95.81,95.55,95.64,900.0,79.7221,79.8638,79.6471,79.7221,900.0
2021-09-28 13:40:00,95.53,95.6,95.2,95.2,2068.0,79.6304,79.6887,79.3553,79.3553,2068.0
2021-09-28 13:45:00,95.27,95.27,95.01,95.16,2000.0,79.4137,79.4137,79.1969,79.322,2000.0
2021-09-28 13:50:00,95.15,95.24,95.01,95.01,1098.0,79.3136,79.3887,79.1969,79.1969,1098.0
2021-09-28 13:55:00,94.95,95.01,94.94,95.01,800.0,79.1469,79.1969,79.1386,79.1969,800.0
2021-09-28 14:00:00,94.94,94.94,94.87,94.92,1020.0,79.1386,79.1386,79.0802,79.1219,1020.0
2021-09-28 14:05:00,94.8,94.9,94.73,94.73,1100.0,79.0219,79.1052,78.9635,78.9635,1100.0
2021-09-28 14:10:00,94.76,94.84,94.73,94.84,400.0,78.9886,79.0552,78.9635,79.0552,400.0
2021-09-28 14:15:00,94.9,95.2,94.9,95.17,900.0,79.1052,79.3553,79.1052,79.3303,900.0
2021-09-28 14:20:00,95.36,95.41,95.27,95.36,800.0,79.4887,79.5304,79.4137,79.4887,800.0
2021-09-28 14:25:00,95.42,95.67,95.37,95.67,794.0,79.5387,79.7471,79.497,79.7471,794.0
2021-09-28 14:30:00,95.66,95.66,95.27,95.27,964.0,79.7388,79.7388,79.4137,79.4137,964.0
2021-09-28 14:35:00,95.3,95.41,95.17,95.33,1100.0,79.4387,79.5304,79.3303,79.4637,1100.0
2021-09-28 14:40:00,95.29,95.63,95.29,95.57,11000.0,79.4303,79.7138,79.4303,79.6637,11000.0
2021-09-28 14:45:00,95.62,95.78,95.62,95.64,1600.0,79.7054,79.8388,79.7054,79.7221,1600.0
2021-09-28 14:50:00,95.75,95.81,95.67,95.67,500.0,79.8138,79.8638,79.7471,79.7471,500.0
2021-09-28 14:55:00,95.73,96.03,95.73,95.86,1100.0,79.7971,80.0472,79.7971,79.9055,1100.0
2021-09-28 15:00:00,95.85,96.03,95.85,95.92,1063.0,79.8971,80.0472,79.8971,79.9555,1063.0
2021-09-28 15:05:00,95.81,96.16,95.81,96.13,2828.0,79.8638,80.1555,79.8638,80.1305,2828.0
2021-09-28 15:10:00,96.17,96.28,96.03,96.05,5661.0,80.1639,80.2556,80.0472,80.0638,5661.0
2021-09-28 15:15:00,95.76,95.82,95.52,95.52,1100.0,79.8221,79.8721,79.6221,79.6221,1100.0
2021-09-28 15:20:00,95.48,95.48,95.16,95.16,400.0,79.5887,79.5887,79.322,79.322,400.0
2021-09-28 15:25:00,95.09,95.09,94.99,95.06,1700.0,79.2636,79.2636,79.1803,79.2386,1700.0
2021-09-28 15:30:00,95.02,95.21,94.94,94.94,3500.0,79.2053,79.3637,79.1386,79.1386,3500.0
2021-09-28 15:35:00,94.85,95.04,94.78,95.04,1600.0,79.0636,79.2219,79.0052,79.2219,1600.0
2021-09-28 15:40:00,95.06,95.35,95.06,95.28,1200.0,79.2386,79.4804,79.2386,79.422,1200.0
2021-09-28 15:45:00,95.12,95.28,94.97,94.97,3000.0,79.2886,79.422,79.1636,79.1636,3000.0
2021-09-28 15:50:00,94.95,94.96,94.74,94.92,4155.0,79.1469,79.1553,78.9719,79.1219,4155.0
2021-09-28 15:55:00,94.93,94.98,94.86,94.93,3804.0,79.1303,79.1719,79.0719,79.1303,3804.0
2021-09-29 09:30:00,94.46,94.65,94.25,94.51,2600.0,78.7385,78.8969,78.5634,78.7802,2600.0
2021-09-29 09:35:00,94.46,95.05,94.12,95.05,3608.0,78.7385,79.2303,78.4551,79.2303,3608.0
2021-09-29 09:40:00,95.22,95.73,95.18,95.52,4858.0,79.372,79.7971,79.3386,79.6221,4858.0
2021-09-29 09:45:00,95.41,95.41,94.76,94.85,3300.0,79.5304,79.5304,78.9886,79.0636,3300.0
2021-09-29 09:50:00,95.07,95.07,94.73,94.92,4114.0,79.247,79.247,78.9635,79.1219,4114.0
2021-09-29 09:55:00,94.95,94.98,94.65,94.94,1800.0,79.1469,79.1719,78.8969,79.1386,1800.0
2021-09-29 10:00:00,94.85,94.94,94.66,94.76,1146.0,79.0636,79.1386,78.9052,78.9886,1146.0
2021-09-29 10:05:00,94.83,95.01,94.59,94.85,2267.0,79.0469,79.1969,78.8468,79.0636,2267.0
2021-09-29 10:10:00,94.72,94.98,94.72,94.76,1100.0,78.9552,79.1719,78.9552,78.9886,1100.0
2021-09-29 10:15:00,95.21,95.69,95.21,95.69,1366.0,79.3637,79.7638,79.3637,79.7638,1366.0
2021-09-29 10:20:00,95.72,95.99,95.7,95.7,1075.0,79.7888,80.0138,79.7721,79.7721,1075.0
2021-09-29 10:25:00,95.67,95.68,95.51,95.58,811.0,79.7471,79.7554,79.6137,79.6721,811.0
2021-09-29 10:30:00,95.28,95.28,94.65,94.88,1800.0,79.422,79.422,78.8969,79.0886,1800.0
2021-09-29 10:35:00,94.96,95.4,94.96,95.38,1000.0,79.1553,79.522,79.1553,79.5054,1000.0
2021-09-29 10:40:00,95.75,96.49,95.75,96.49,1671.0,79.8138,80.4306,79.8138,80.4306,1671.0
2021-09-29 10:45:00,96.43,96.67,96.35,96.51,1967.0,80.3806,80.5807,80.3139,80.4473,1967.0
2021-09-29 10:50:00,96.47,96.47,96.2,96.3,824.0,80.4139,80.4139,80.1889,80.2722,824.0
2021-09-29 10:55:00,96.22,96.42,96.14,96.14,1400.0,80.2056,80.3723,80.1389,80.1389,1400.0
2021-09-29 11:00:00,96.16,96.31,96.16,96.31,1000.0,80.1555,80.2806,80.1555,80.2806,1000.0
2021-09-29 11:05:00,96.16,96.33,96.06,96.06,1098.0,80.1555,80.2972,80.0722,80.0722,1098.0
2021-09-29 11:10:00,96.02,96.17,96.02,96.12,7605.0,80.0388,80.1639,80.0388,80.1222,7605.0
2021-09-29 11:15:00,96.1,96.24,95.93,95.93,1519.0,80.1055,80.2222,79.9638,79.9638,1519.0
2021-09-29 11:20:00,96.0,96.26,95.97,95.97,1100.0,80.0222,80.2389,79.9972,79.9972,1100.0
2021-09-29 11:25:00,96.04,96.04,95.71,95.71,1500.0,80.0555,80.0555,79.7804,79.7804,1500.0
2021-09-29 11:30:00,95.74,95.99,95.74,95.99,1990.0,79.8054,80.0138,79.8054,80.0138,1990.0
2021-09-29 11:35:00,96.02,96.02,95.66,95.66,700.0,80.0388,80.0388,79.7388,79.7388,700.0
2021-09-29 11:40:00,95.7,95.7,95.6,95.6,500.0,79.7721,79.7721,79.6887,79.6887,500.0
2021-09-29 11:45:00,95.5,95.5,95.4,95.4,2704.0,79.6054,79.6054,79.522,79.522,2704.0
2021-09-29 11:50:00,95.41,95.67,95.4,95.67,400.0,79.5304,79.7471,79.522,79.7471,400.0
2021-09-29 11:55:00,95.84,95.84,95.84,95.84,100.0,79.8888,79.8888,79.8888,79.8888,100.0
2021-09-29 12:00:00,96.25,96.35,96.25,96.31,748.0,80.2306,80.3139,80.2306,80.2806,748.0
2021-09-29 12:05:00,96.4,96.4,96.11,96.21,802.0,80.3556,80.3556,80.1139,80.1972,802.0
2021-09-29 12:10:00,96.3,96.3,96.28,96.28,200.0,80.2722,80.2722,80.2556,80.2556,200.0
2021-09-29 12:15:00,96.17,96.24,96.15,96.24,495.0,80.1639,80.2222,80.1472,80.2222,495.0
2021-09-29 12:20:00,96.1,96.1,96.05,96.07,600.0,80.1055,80.1055,80.0638,80.0805,600.0
2021-09-29 12:25:00,95.68,95.74,95.68,95.74,700.0,79.7554,79.8054,79.7554,79.8054,700.0
2021-09-29 12:30:00,95.99,96.04,95.99,96.04,200.0,80.0138,80.0555,80.0138,80.0555,200.0
2021-09-29 12:35:00,96.1,96.22,96.1,96.22,200.0,80.1055,80.2056,80.1055,80.2056,200.0
2021-09-29 12:40:00,96.09,96.23,96.09,96.23,300.0,80.0972,80.2139,80.0972,80.2139,300.0
2021-09-29 12:45:00,96.27,96.37,96.27,96.37,200.0,80.2472,80.3306,80.2472,80.3306,200.0
2021-09-29 12:50:00,96.44,96.64,96.44,96.6,1200.0,80.3889,80.5557,80.3889,80.5223,1200.0
2021-09-29 12:55:00,96.52,96.52,96.49,96.51,300.0,80.4556,80.4556,80.4306,80.4473,300.0
2021-09-29 13:00:00,96.42,96.42,96.27,96.29,600.0,80.3723,80.3723,80.2472,80.2639,600.0
2021-09-29 13:05:00,96.3,96.38,96.3,96.38,400.0,80.2722,80.3389,80.2722,80.3389,400.0
2021-09-29 13:10:00,96.45,96.7,96.39,96.7,1000.0,80.3973,80.6057,80.3473,80.6057,1000.0
2021-09-29 13:15:00,96.5,96.78,96.5,96.78,1400.0,80.439,80.6724,80.439,80.6724,1400.0
2021-09-29 13:20:00,96.88,96.88,96.77,96.78,1100.0,80.7557,80.7557,80.664,80.6724,1100.0
2021-09-29 13:25:00,96.75,96.79,96.61,96.64,700.0,80.6473,80.6807,80.5306,80.5557,700.0
2021-09-29 13:30:00,96.63,96.63,96.36,96.38,1000.0,80.5473,80.5473,80.3223,80.3389,1000.0
2021-09-29 13:35:00,96.28,96.37,96.28,96.37,900.0,80.2556,80.3306,80.2556,80.3306,900.0
2021-09-29 13:40:00,96.28,96.5,96.25,96.5,1949.0,80.2556,80.439,80.2306,80.439,1949.0
2021-09-29 13:45:00,96.4,96.45,96.33,96.4,1119.0,80.3556,80.3973,80.2972,80.3556,1119.0
2021-09-29 13:50:00,96.46,96.48,96.39,96.48,600.0,80.4056,80.4223,80.3473,80.4223,600.0
2021-09-29 13:55:00,96.54,96.6,96.48,96.6,2100.0,80.4723,80.5223,80.4223,80.5223,2100.0
2021-09-29 14:00:00,96.55,96.55,96.31,96.33,1800.0,80.4806,80.4806,80.2806,80.2972,1800.0
2021-09-29 14:05:00,96.33,96.38,96.25,96.37,1700.0,80.2972,80.3389,80.2306,80.3306,1700.0
2021-09-29 14:10:00,96.42,96.46,96.36,96.4,1100.0,80.3723,80.4056,80.3223,80.3556,1100.0
2021-09-29 14:15:00,96.42,96.56,96.42,96.55,2400.0,80.3723,80.489,80.3723,80.4806,2400.0
2021-09-29 14:20:00,96.48,96.48,96.2,96.2,1500.0,80.4223,80.4223,80.1889,80.1889,1500.0
2021-09-29 14:25:00,96.14,96.2,96.0,96.15,2169.0,80.1389,80.1889,80.0222,80.1472,2169.0
2021-09-29 14:30:00,96.18,96.18,96.01,96.06,1861.0,80.1722,80.1722,80.0305,80.0722,1861.0
2021-09-29 14:35:00,96.02,96.03,95.92,95.96,800.0,80.0388,80.0472,79.9555,79.9888,800.0
2021-09-29 14:40:00,95.95,96.22,95.94,96.22,1216.0,79.9805,80.2056,79.9722,80.2056,1216.0
2021-09-29 14:45:00,96.15,96.15,96.0,96.03,1302.0,80.1472,80.1472,80.0222,80.0472,1302.0
2021-09-29 14:50:00,96.06,96.11,95.97,96.04,700.0,80.0722,80.1139,79.9972,80.0555,700.0
2021-09-29 14:55:00,96.03,96.09,96.02,96.02,700.0,80.0472,80.0972,80.0388,80.0388,700.0
2021-09-29 15:00:00,96.07,96.13,96.0,96.0,1600.0,80.0805,80.1305,80.0222,80.0222,1600.0
2021-09-29 15:05:00,96.01,96.18,96.01,96.18,1000.0,80.0305,80.1722,80.0305,80.1722,1000.0
2021-09-29 15:10:00,96.13,96.29,96.08,96.29,700.0,80.1305,80.2639,80.0889,80.2639,700.0
2021-09-29 15:15:00,96.3,96.36,96.24,96.33,4410.0,80.2722,80.3223,80.2222,80.2972,4410.0
2021-09-29 15:20:00,96.34,96.34,96.08,96.08,700.0,80.3056,80.3056,80.0889,80.0889,700.0
2021-09-29 15:25:00,96.11,96.12,95.96,96.0,1500.0,80.1139,80.1222,79.9888,80.0222,1500.0
2021-09-29 15:30:00,96.01,96.13,95.96,96.11,1600.0,80.0305,80.1305,79.9888,80.1139,1600.0
2021-09-29 15:35:00,96.09,96.2,96.06,96.09,1991.0,80.0972,80.1889,80.0722,80.0972,1991.0
2021-09-29 15:40:00,96.11,96.34,96.06,96.25,2600.0,80.1139,80.3056,80.0722,80.2306,2600.0
2021-09-29 15:45:00,96.19,96.35,96.19,96.24,3461.0,80.1805,80.3139,80.1805,80.2222,3461.0
2021-09-29 15:50:00,96.26,96.34,95.96,95.96,4503.0,80.2389,80.3056,79.9888,79.9888,4503.0
2021-09-29 15:55:00,95.95,96.04,95.87,96.01,4884.0,79.9805,80.0555,79.9138,80.0305,4884.0
2021-09-30 09:30:00,95.27,95.38,94.78,95.13,8005.0,79.4137,79.5054,79.0052,79.297,8005.0
2021-09-30 09:35:00,95.48,95.83,95.06,95.11,21669.0,79.5887,79.8805,79.2386,79.2803,21669.0
2021-09-30 09:40:00,95.08,95.95,95.07,95.43,14713.0,79.2553,79.9805,79.247,79.547,14713.0
2021-09-30 09:45:00,95.19,95.82,95.19,95.3,2502.0,79.347,79.8721,79.347,79.4387,2502.0
2021-09-30 09:50:00,95.51,95.67,95.11,95.67,1500.0,79.6137,79.7471,79.2803,79.7471,1500.0
2021-09-30 09:55:00,95.8,95.8,94.86,94.9,3626.0,79.8555,79.8555,79.0719,79.1052,3626.0
2021-09-30 10:00:00,94.86,95.05,94.81,94.86,1898.0,79.0719,79.2303,79.0302,79.0719,1898.0
2021-09-30 10:05:00,94.81,94.87,94.55,94.69,8059.0,79.0302,79.0802,78.8135,78.9302,8059.0
2021-09-30 10:10:00,94.85,95.37,94.77,95.0,1700.0,79.0636,79.497,78.9969,79.1886,1700.0
2021-09-30 10:15:00,95.24,95.58,95.16,95.5,1000.0,79.3887,79.6721,79.322,79.6054,1000.0
2021-09-30 10:20:00,95.47,95.59,95.05,95.05,500.0,79.5804,79.6804,79.2303,79.2303,500.0
2021-09-30 10:25:00,95.09,95.3,95.08,95.29,2125.0,79.2636,79.4387,79.2553,79.4303,2125.0
2021-09-30 10:30:00,94.82,95.39,94.82,95.37,774.0,79.0386,79.5137,79.0386,79.497,774.0
2021-09-30 10:35:00,95.41,95.41,95.32,95.32,300.0,79.5304,79.5304,79.4553,79.4553,300.0
2021-09-30 10:40:00,95.1,95.19,94.8,95.19,1344.0,79.272,79.347,79.0219,79.347,1344.0
2021-09-30 10:45:00,94.94,95.17,94.94,95.04,697.0,79.1386,79.3303,79.1386,79.2219,697.0
2021-09-30 10:50:00,95.32,95.32,95.2,95.2,200.0,79.4553,79.4553,79.3553,79.3553,200.0
2021-09-30 10:55:00,94.78,94.8,94.66,94.66,1605.0,79.0052,79.0219,78.9052,78.9052,1605.0
2021-09-30 11:00:00,94.63,95.25,94.56,95.25,1500.0,78.8802,79.397,78.8218,79.397,1500.0
2021-09-30 11:05:00,95.4,96.49,95.39,96.4,5425.0,79.522,80.4306,79.5137,80.3556,5425.0
2021-09-30 11:10:00,96.33,96.49,96.07,96.46,800.0,80.2972,80.4306,80.0805,80.4056,800.0
2021-09-30 11:15:00,96.45,97.3,96.45,97.23,3943.0,80.3973,81.1058,80.3973,81.0475,3943.0
2021-09-30 11:20:00,97.22,97.43,97.05,97.4,7421.0,81.0391,81.2142,80.8974,81.1892,7421.0
2021-09-30 11:25:00,97.48,97.61,97.46,97.54,5690.0,81.2558,81.3642,81.2392,81.3059,5690.0
2021-09-30 11:30:00,97.5,97.5,96.89,96.9,1900.0,81.2725,81.2725,80.764,80.7724,1900.0
2021-09-30 11:35:00,96.71,96.82,96.36,96.59,1900.0,80.614,80.7057,80.3223,80.514,1900.0
2021-09-30 11:40:00,96.58,96.88,96.55,96.8,1200.0,80.5056,80.7557,80.4806,80.689,1200.0
2021-09-30 11:45:00,96.63,96.63,96.05,96.05,900.0,80.5473,80.5473,80.0638,80.0638,900.0
2021-09-30 11:50:00,96.28,96.47,96.18,96.47,450.0,80.2556,80.4139,80.1722,80.4139,450.0
2021-09-30 11:55:00,96.5,96.64,96.5,96.5,1932.0,80.439,80.5557,80.439,80.439,1932.0
2021-09-30 12:00:00,96.58,96.85,96.4,96.44,1625.0,80.5056,80.7307,80.3556,80.3889,1625.0
2021-09-30 12:05:00,96.45,96.45,95.9,95.9,4334.0,80.3973,80.3973,79.9388,79.9388,4334.0
2021-09-30 12:10:00,95.77,96.05,95.77,95.9,1400.0,79.8305,80.0638,79.8305,79.9388,1400.0
2021-09-30 12:15:00,96.15,96.15,95.89,95.97,300.0,80.1472,80.1472,79.9305,79.9972,300.0
2021-09-30 12:20:00,95.96,96.14,95.84,95.95,600.0,79.9888,80.1389,79.8888,79.9805,600.0
2021-09-30 12:25:00,96.09,96.09,95.94,95.94,300.0,80.0972,80.0972,79.9722,79.9722,300.0
2021-09-30 12:30:00,95.83,95.89,95.79,95.89,1200.0,79.8805,79.9305,79.8471,79.9305,1200.0
2021-09-30 12:35:00,96.16,96.52,96.16,96.22,11032.0,80.1555,80.4556,80.1555,80.2056,11032.0
2021-09-30 12:40:00,96.41,96.47,96.41,96.47,400.0,80.3639,80.4139,80.3639,80.4139,400.0
2021-09-30 12:45:00,96.28,96.54,96.25,96.54,861.0,80.2556,80.4723,80.2306,80.4723,861.0
2021-09-30 12:50:00,96.4,96.41,96.4,96.41,200.0,80.3556,80.3639,80.3556,80.3639,200.0
2021-09-30 12:55:00,96.26,96.26,96.12,96.12,500.0,80.2389,80.2389,80.1222,80.1222,500.0
2021-09-30 13:00:00,96.16,96.49,96.16,96.49,1100.0,80.1555,80.4306,80.1555,80.4306,1100.0
2021-09-30 13:05:00,96.51,96.59,96.51,96.57,500.0,80.4473,80.514,80.4473,80.4973,500.0
2021-09-30 13:10:00,96.52,96.6,96.52,96.52,800.0,80.4556,80.5223,80.4556,80.4556,800.0
2021-09-30 13:15:00,96.65,96.7,95.72,95.93,2124.0,80.564,80.6057,79.7888,79.9638,2124.0
2021-09-30 13:20:00,95.84,95.84,95.29,95.4,1500.0,79.8888,79.8888,79.4303,79.522,1500.0
2021-09-30 13:25:00,95.56,95.56,95.34,95.34,400.0,79.6554,79.6554,79.472,79.472,400.0
2021-09-30 13:30:00,95.35,95.35,95.16,95.28,600.0,79.4804,79.4804,79.322,79.422,600.0
2021-09-30 13:35:00,95.01,95.2,94.9,95.19,932.0,79.1969,79.3553,79.1052,79.347,932.0
2021-09-30 13:40:00,95.29,95.32,95.26,95.26,300.0,79.4303,79.4553,79.4053,79.4053,300.0
2021-09-30 13:45:00,95.43,95.53,95.35,95.53,600.0,79.547,79.6304,79.4804,79.6304,600.0
2021-09-30 13:50:00,95.65,95.65,95.65,95.65,100.0,79.7304,79.7304,79.7304,79.7304,100.0
2021-09-30 13:55:00,95.61,95.61,95.43,95.43,700.0,79.6971,79.6971,79.547,79.547,700.0
2021-09-30 14:00:00,95.59,95.76,95.59,95.68,300.0,79.6804,79.8221,79.6804,79.7554,300.0
2021-09-30 14:05:00,95.58,95.78,95.58,95.78,400.0,79.6721,79.8388,79.6721,79.8388,400.0
2021-09-30 14:10:00,95.85,95.86,95.58,95.76,1000.0,79.8971,79.9055,79.6721,79.8221,1000.0
2021-09-30 14:15:00,95.6,95.61,95.45,95.47,1100.0,79.6887,79.6971,79.5637,79.5804,1100.0
2021-09-30 14:20:00,95.47,95.47,95.27,95.3,739.0,79.5804,79.5804,79.4137,79.4387,739.0
2021-09-30 14:25:00,95.33,95.33,95.26,95.27,300.0,79.4637,79.4637,79.4053,79.4137,300.0
2021-09-30 14:30:00,95.58,95.88,95.58,95.88,693.0,79.6721,79.9221,79.6721,79.9221,693.0
2021-09-30 14:35:00,95.79,95.79,95.61,95.61,300.0,79.8471,79.8471,79.6971,79.6971,300.0
2021-09-30 14:40:00,95.66,95.81,95.66,95.79,400.0,79.7388,79.8638,79.7388,79.8471,400.0
2021-09-30 14:45:00,95.87,95.91,95.76,95.76,600.0,79.9138,79.9471,79.8221,79.8221,600.0
2021-09-30 14:50:00,95.88,95.88,95.55,95.55,800.0,79.9221,79.9221,79.6471,79.6471,800.0
2021-09-30 14:55:00,95.47,95.47,95.31,95.31,6486.0,79.5804,79.5804,79.447,79.447,6486.0
2021-09-30 15:00:00,95.19,95.32,94.96,95.09,7824.0,79.347,79.4553,79.1553,79.2636,7824.0
2021-09-30 15:05:00,95.16,95.34,95.16,95.33,700.0,79.322,79.472,79.322,79.4637,700.0
2021-09-30 15:10:00,95.45,95.61,95.45,95.54,1590.0,79.5637,79.6971,79.5637,79.6387,1590.0
2021-09-30 15:15:00,95.63,95.65,95.52,95.52,700.0,79.7138,79.7304,79.6221,79.6221,700.0
2021-09-30 15:20:00,95.39,95.39,95.26,95.33,520.0,79.5137,79.5137,79.4053,79.4637,520.0
2021-09-30 15:25:00,95.22,95.34,95.05,95.05,884.0,79.372,79.472,79.2303,79.2303,884.0
2021-09-30 15:30:00,95.06,95.47,95.0,95.47,1300.0,79.2386,79.5804,79.1886,79.5804,1300.0
2021-09-30 15:35:00,95.34,95.38,95.33,95.37,600.0,79.472,79.5054,79.4637,79.497,600.0
2021-09-30 15:40:00,95.32,95.34,95.23,95.25,1676.0,79.4553,79.472,79.3803,79.397,1676.0
2021-09-30 15:45:00,95.2,95.23,95.12,95.18,1219.0,79.3553,79.3803,79.2886,79.3386,1219.0
2021-09-30 15:50:00,95.05,95.05,94.84,94.9,4129.0,79.2303,79.2303,79.0552,79.1052,4129.0
2021-09-30 15:55:00,94.88,94.93,94.66,94.68,4226.0,79.0886,79.1303,78.9052,78.9219,4226.0
2021-10-01 09:30:00,95.23,96.0,95.13,95.33,1453.0,79.3803,80.0222,79.297,79.4637,1453.0
2021-10-01 09:35:00,95.12,95.38,94.99,95.2,1900.0,79.2886,79.5054,79.1803,79.3553,1900.0
2021-10-01 09:40:00,95.48,95.72,95.22,95.69,800.0,79.5887,79.7888,79.372,79.7638,800.0
2021-10-01 09:45:00,95.97,96.0,95.57,95.68,1700.0,79.9972,80.0222,79.6637,79.7554,1700.0
2021-10-01 09:50:00,95.64,96.46,95.64,96.4,1740.0,79.7221,80.4056,79.7221,80.3556,1740.0
2021-10-01 09:55:00,96.39,96.39,96.05,96.05,960.0,80.3473,80.3473,80.0638,80.0638,960.0
2021-10-01 10:00:00,96.49,97.36,96.46,97.35,3300.0,80.4306,81.1558,80.4056,81.1475,3300.0
2021-10-01 10:05:00,97.25,97.57,96.98,97.57,1977.0,81.0641,81.3309,80.8391,81.3309,1977.0
2021-10-01 10:10:00,97.48,97.87,97.36,97.75,2550.0,81.2558,81.5809,81.1558,81.4809,2550.0
2021-10-01 10:15:00,97.76,97.76,96.72,96.97,2800.0,81.4892,81.4892,80.6223,80.8307,2800.0
2021-10-01 10:20:00,97.17,97.17,96.91,96.99,2069.0,80.9974,80.9974,80.7807,80.8474,2069.0
2021-10-01 10:25:00,96.85,97.1,96.52,97.04,1300.0,80.7307,80.9391,80.4556,80.8891,1300.0
2021-10-01 10:30:00,97.04,97.23,96.9,97.23,2575.0,80.8891,81.0475,80.7724,81.0475,2575.0
2021-10-01 10:35:00,97.3,97.3,96.76,96.76,2200.0,81.1058,81.1058,80.6557,80.6557,2200.0
2021-10-01 10:40:00,97.01,97.01,96.63,96.63,1300.0,80.8641,80.8641,80.5473,80.5473,1300.0
2021-10-01 10:45:00,96.53,96.53,96.28,96.49,1406.0,80.464,80.464,80.2556,80.4306,1406.0
2021-10-01 10:50:00,96.55,96.61,96.16,96.16,900.0,80.4806,80.5306,80.1555,80.1555,900.0
2021-10-01 10:55:00,96.47,96.92,96.46,96.91,1700.0,80.4139,80.789,80.4056,80.7807,1700.0
2021-10-01 11:00:00,97.4,97.4,97.15,97.21,1974.0,81.1892,81.1892,80.9808,81.0308,1974.0
2021-10-01 11:05:00,97.21,97.24,96.79,96.79,578.0,81.0308,81.0558,80.6807,80.6807,578.0
2021-10-01 11:10:00,96.35,96.7,96.35,96.7,1000.0,80.3139,80.6057,80.3139,80.6057,1000.0
2021-10-01 11:15:00,96.97,96.97,96.84,96.94,700.0,80.8307,80.8307,80.7224,80.8057,700.0
2021-10-01 11:20:00,96.87,96.97,96.87,96.97,200.0,80.7474,80.8307,80.7474,80.8307,200.0
2021-10-01 11:25:00,96.97,96.97,96.86,96.9,300.0,80.8307,80.8307,80.739,80.7724,300.0
2021-10-01 11:30:00,96.8,97.43,96.8,97.43,7576.0,80.689,81.2142,80.689,81.2142,7576.0
2021-10-01 11:35:00,97.49,97.61,97.44,97.44,2696.0,81.2642,81.3642,81.2225,81.2225,2696.0
2021-10-01 11:40:00,97.54,97.75,97.54,97.7,1672.0,81.3059,81.4809,81.3059,81.4392,1672.0
2021-10-01 11:45:00,97.67,97.7,97.41,97.41,1007.0,81.4142,81.4392,81.1975,81.1975,1007.0
2021-10-01 11:50:00,97.43,97.62,97.39,97.62,580.0,81.2142,81.3725,81.1808,81.3725,580.0
2021-10-01 11:55:00,97.42,97.42,97.29,97.29,200.0,81.2058,81.2058,81.0975,81.0975,200.0
2021-10-01 12:00:00,97.29,97.41,97.17,97.41,1000.0,81.0975,81.1975,80.9974,81.1975,1000.0
2021-10-01 12:05:00,97.36,97.36,97.19,97.34,700.0,81.1558,81.1558,81.0141,81.1391,700.0
2021-10-01 12:10:00,97.2,97.2,97.09,97.09,500.0,81.0224,81.0224,80.9308,80.9308,500.0
2021-10-01 12:15:00,97.19,97.2,97.13,97.13,500.0,81.0141,81.0224,80.9641,80.9641,500.0
2021-10-01 12:20:00,97.22,97.34,97.22,97.34,650.0,81.0391,81.1391,81.0391,81.1391,650.0
2021-10-01 12:25:00,97.4,97.4,97.36,97.38,300.0,81.1892,81.1892,81.1558,81.1725,300.0
2021-10-01 12:30:00,97.38,97.42,97.26,97.28,900.0,81.1725,81.2058,81.0725,81.0891,900.0
2021-10-01 12:35:00,97.37,97.46,97.37,97.43,400.0,81.1642,81.2392,81.1642,81.2142,400.0
2021-10-01 12:40:00,97.51,97.51,97.17,97.21,852.0,81.2809,81.2809,80.9974,81.0308,852.0
2021-10-01 12:45:00,97.45,97.45,97.39,97.39,300.0,81.2308,81.2308,81.1808,81.1808,300.0
2021-10-01 12:50:00,97.39,97.59,97.39,97.59,600.0,81.1808,81.3475,81.1808,81.3475,600.0
2021-10-01 12:55:00,97.65,97.65,97.42,97.47,999.0,81.3976,81.3976,81.2058,81.2475,999.0
2021-10-01 13:00:00,97.42,97.42,97.21,97.23,955.0,81.2058,81.2058,81.0308,81.0475,955.0
2021-10-01 13:05:00,97.31,97.41,97.31,97.41,400.0,81.1141,81.1975,81.1141,81.1975,400.0
2021-10-01 13:10:00,97.39,97.39,97.23,97.23,200.0,81.1808,81.1808,81.0475,81.0475,200.0
2021-10-01 13:15:00,97.16,97.16,97.05,97.15,800.0,80.9891,80.9891,80.8974,80.9808,800.0
2021-10-01 13:20:00,97.13,97.21,97.1,97.1,1100.0,80.9641,81.0308,80.9391,80.9391,1100.0
2021-10-01 13:25:00,97.17,97.53,97.17,97.53,1100.0,80.9974,81.2975,80.9974,81.2975,1100.0
2021-10-01 13:30:00,97.51,97.95,97.49,97.95,1998.0,81.2809,81.6476,81.2642,81.6476,1998.0
2021-10-01 13:35:00,97.91,97.91,97.73,97.85,1100.0,81.6143,81.6143,81.4642,81.5643,1100.0
2021-10-01 13:40:00,97.85,97.93,97.77,97.77,1015.0,81.5643,81.6309,81.4976,81.4976,1015.0
2021-10-01 13:45:00,97.76,97.89,97.7,97.86,1338.0,81.4892,81.5976,81.4392,81.5726,1338.0
2021-10-01 13:50:00,97.82,97.82,97.58,97.58,1000.0,81.5393,81.5393,81.3392,81.3392,1000.0
2021-10-01 13:55:00,97.76,97.76,97.6,97.6,458.0,81.4892,81.4892,81.3559,81.3559,458.0
2021-10-01 14:00:00,97.76,97.86,97.76,97.86,200.0,81.4892,81.5726,81.4892,81.5726,200.0
2021-10-01 14:05:00,97.99,98.07,97.89,97.9,517.0,81.681,81.7476,81.5976,81.6059,517.0
2021-10-01 14:10:00,97.83,97.87,97.83,97.87,200.0,81.5476,81.5809,81.5476,81.5809,200.0
2021-10-01 14:15:00,97.89,97.9,97.78,97.78,300.0,81.5976,81.6059,81.5059,81.5059,300.0
2021-10-01 14:20:00,97.91,97.91,97.91,97.91,100.0,81.6143,81.6143,81.6143,81.6143,100.0
2021-10-01 14:25:00,98.16,98.16,98.15,98.15,200.0,81.8227,81.8227,81.8143,81.8143,200.0
2021-10-01 14:30:00,98.08,98.08,98.03,98.05,300.0,81.756,81.756,81.7143,81.731,300.0
2021-10-01 14:35:00,98.01,98.09,98.0,98.0,500.0,81.6976,81.7643,81.6893,81.6893,500.0
2021-10-01 14:40:00,98.1,98.1,98.07,98.07,200.0,81.7727,81.7727,81.7476,81.7476,200.0
2021-10-01 14:45:00,98.03,98.03,97.99,97.99,454.0,81.7143,81.7143,81.681,81.681,454.0
2021-10-01 14:50:00,97.89,97.89,97.76,97.85,1100.0,81.5976,81.5976,81.4892,81.5643,1100.0
2021-10-01 14:55:00,97.83,97.83,97.81,97.81,200.0,81.5476,81.5476,81.5309,81.5309,200.0
2021-10-01 15:00:00,97.87,97.95,97.84,97.93,850.0,81.5809,81.6476,81.5559,81.6309,850.0
2021-10-01 15:05:00,97.96,97.98,97.87,97.89,1100.0,81.656,81.6726,81.5809,81.5976,1100.0
2021-10-01 15:10:00,97.9,97.98,97.9,97.93,1500.0,81.6059,81.6726,81.6059,81.6309,1500.0
2021-10-01 15:15:00,98.0,98.12,97.83,97.84,2648.0,81.6893,81.7893,81.5476,81.5559,2648.0
2021-10-01 15:20:00,97.85,98.23,97.85,98.19,3050.0,81.5643,81.881,81.5643,81.8477,3050.0
2021-10-01 15:25:00,98.21,98.22,98.0,98.19,3192.0,81.8643,81.8727,81.6893,81.8477,3192.0
2021-10-01 15:30:00,98.1,98.12,97.97,97.97,2101.0,81.7727,81.7893,81.6643,81.6643,2101.0
2021-10-01 15:35:00,98.08,98.43,98.08,98.24,2158.0,81.756,82.0477,81.756,81.8894,2158.0
2021-10-01 15:40:00,98.19,98.61,98.19,98.61,2236.0,81.8477,82.1978,81.8477,82.1978,2236.0
2021-10-01 15:45:00,98.58,98.58,98.44,98.5,2062.0,82.1728,82.1728,82.0561,82.1061,2062.0
2021-10-01 15:50:00,98.5,98.92,98.5,98.9,5204.0,82.1061,82.4562,82.1061,82.4395,5204.0
2021-10-01 15:55:00,98.87,98.96,98.81,98.82,6599.0,82.4145,82.4895,82.3645,82.3728,6599.0
2021-10-04 09:30:00,100.47,100.84,99.99,100.05,6269.0,83.7482,84.0566,83.3481,83.3981,6269.0
2021-10-04 09:35:00,99.98,100.08,99.1,99.4,2221.0,83.3398,83.4231,82.6062,82.8563,2221.0
2021-10-04 09:40:00,99.79,100.0,99.53,99.72,1850.0,83.1814,83.3564,82.9647,83.123,1850.0
2021-10-04 09:45:00,100.46,101.1,100.18,100.83,6858.0,83.7399,84.2733,83.5065,84.0483,6858.0
2021-10-04 09:50:00,100.27,100.77,100.09,100.75,1200.0,83.5815,83.9983,83.4314,83.9816,1200.0
2021-10-04 09:55:00,100.93,101.37,100.89,101.37,4490.0,84.1316,84.4984,84.0983,84.4984,4490.0
2021-10-04 10:00:00,101.05,101.27,100.84,100.9,2433.0,84.2317,84.4151,84.0566,84.1066,2433.0
2021-10-04 10:05:00,101.18,101.5,101.04,101.5,3511.0,84.34,84.6068,84.2233,84.6068,3511.0
2021-10-04 10:10:00,101.5,101.74,100.95,101.12,9795.0,84.6068,84.8068,84.1483,84.29,9795.0
2021-10-04 10:15:00,101.05,101.05,100.38,100.52,58448.0,84.2317,84.2317,83.6732,83.7899,58448.0
2021-10-04 10:20:00,100.63,100.87,100.57,100.79,3180.0,83.8816,84.0816,83.8316,84.0149,3180.0
2021-10-04 10:25:00,100.8,101.39,100.8,101.39,2997.0,84.0233,84.5151,84.0233,84.5151,2997.0
2021-10-04 10:30:00,101.5,102.09,101.5,101.98,7259.0,84.6068,85.0986,84.6068,85.0069,7259.0
2021-10-04 10:35:00,101.87,101.95,100.55,100.86,5400.0,84.9152,84.9819,83.8149,84.0733,5400.0
2021-10-04 10:40:00,100.98,102.01,100.97,101.97,4884.0,84.1733,85.0319,84.165,84.9985,4884.0
2021-10-04 10:45:00,101.95,102.14,101.72,102.03,2600.0,84.9819,85.1403,84.7902,85.0486,2600.0
2021-10-04 10:50:00,102.02,102.02,101.1,101.1,4448.0,85.0402,85.0402,84.2733,84.2733,4448.0
2021-10-04 10:55:00,101.09,102.2,101.06,102.2,2900.0,84.265,85.1903,84.24,85.1903,2900.0
2021-10-04 11:00:00,102.28,102.28,101.63,101.75,2300.0,85.257,85.257,84.7151,84.8152,2300.0
2021-10-04 11:05:00,101.59,101.77,101.54,101.68,2400.0,84.6818,84.8318,84.6401,84.7568,2400.0
2021-10-04 11:10:00,101.73,103.01,101.71,102.81,7708.0,84.7985,85.8655,84.7818,85.6987,7708.0
2021-10-04 11:15:00,102.61,102.82,102.53,102.79,2400.0,85.532,85.7071,85.4653,85.6821,2400.0
2021-10-04 11:20:00,102.88,103.11,102.86,102.86,2610.0,85.7571,85.9488,85.7404,85.7404,2610.0
2021-10-04 11:25:00,102.73,103.05,102.63,102.82,1700.0,85.6321,85.8988,85.5487,85.7071,1700.0
2021-10-04 11:30:00,102.94,103.27,102.9,102.9,2531.0,85.8071,86.0822,85.7738,85.7738,2531.0
2021-10-04 11:35:00,103.04,103.04,102.66,102.87,2189.0,85.8905,85.8905,85.5737,85.7488,2189.0
2021-10-04 11:40:00,102.94,102.94,102.59,102.85,1300.0,85.8071,85.8071,85.5154,85.7321,1300.0
2021-10-04 11:45:00,102.87,102.87,102.7,102.73,1200.0,85.7488,85.7488,85.6071,85.6321,1200.0
2021-10-04 11:50:00,102.7,103.11,102.63,103.1,1214.0,85.6071,85.9488,85.5487,85.9405,1214.0
2021-10-04 11:55:00,103.17,103.49,103.16,103.49,2894.0,85.9988,86.2656,85.9905,86.2656,2894.0
2021-10-04 12:00:00,103.34,103.34,102.97,103.26,1700.0,86.1405,86.1405,85.8321,86.0738,1700.0
2021-10-04 12:05:00,103.21,103.26,102.93,102.94,1300.0,86.0322,86.0738,85.7988,85.8071,1300.0
2021-10-04 12:10:00,102.97,102.99,102.75,102.99,2000.0,85.8321,85.8488,85.6487,85.8488,2000.0
2021-10-04 12:15:00,103.07,103.26,103.07,103.23,3000.0,85.9155,86.0738,85.9155,86.0488,3000.0
2021-10-04 12:20:00,103.36,103.43,103.1,103.28,2700.0,86.1572,86.2156,85.9405,86.0905,2700.0
2021-10-04 12:25:00,103.32,103.58,103.32,103.58,2603.0,86.1239,86.3406,86.1239,86.3406,2603.0
2021-10-04 12:30:00,103.63,103.75,103.52,103.75,3200.0,86.3823,86.4823,86.2906,86.4823,3200.0
2021-10-04 12:35:00,103.8,103.8,103.13,103.21,2324.0,86.524,86.524,85.9655,86.0322,2324.0
2021-10-04 12:40:00,103.23,103.23,102.99,103.05,2556.0,86.0488,86.0488,85.8488,85.8988,2556.0
2021-10-04 12:45:00,103.15,103.28,103.02,103.1,1500.0,85.9822,86.0905,85.8738,85.9405,1500.0
2021-10-04 12:50:00,103.2,103.52,103.2,103.5,1833.0,86.0238,86.2906,86.0238,86.2739,1833.0
2021-10-04 12:55:00,103.41,103.41,103.2,103.2,700.0,86.1989,86.1989,86.0238,86.0238,700.0
2021-10-04 13:00:00,103.23,103.23,102.82,102.82,1500.0,86.0488,86.0488,85.7071,85.7071,1500.0
2021-10-04 13:05:00,102.94,103.36,102.94,103.36,1500.0,85.8071,86.1572,85.8071,86.1572,1500.0
2021-10-04 13:10:00,103.42,103.92,103.42,103.92,4103.0,86.2072,86.624,86.2072,86.624,4103.0
2021-10-04 13:15:00,103.97,104.06,103.81,103.96,6437.0,86.6657,86.7407,86.5323,86.6573,6437.0
2021-10-04 13:20:00,103.92,103.96,103.58,103.96,1400.0,86.624,86.6573,86.3406,86.6573,1400.0
2021-10-04 13:25:00,103.91,103.93,103.8,103.84,1900.0,86.6157,86.6323,86.524,86.5573,1900.0
2021-10-04 13:30:00,103.75,104.26,103.75,104.23,6111.0,86.4823,86.9074,86.4823,86.8824,6111.0
2021-10-04 13:35:00,104.24,104.39,104.11,104.11,1674.0,86.8907,87.0158,86.7824,86.7824,1674.0
2021-10-04 13:40:00,104.23,104.23,103.95,104.06,2600.0,86.8824,86.8824,86.649,86.7407,2600.0
2021-10-04 13:45:00,104.0,104.33,104.0,104.31,2000.0,86.6907,86.9658,86.6907,86.9491,2000.0
2021-10-04 13:50:00,104.49,104.72,104.17,104.33,2980.0,87.0991,87.2909,86.8324,86.9658,2980.0
2021-10-04 13:55:00,104.36,104.72,104.36,104.72,1585.0,86.9908,87.2909,86.9908,87.2909,1585.0
2021-10-04 14:00:00,104.79,104.86,104.36,104.36,2300.0,87.3492,87.4075,86.9908,86.9908,2300.0
2021-10-04 14:05:00,104.36,104.36,103.87,103.97,4277.0,86.9908,86.9908,86.5823,86.6657,4277.0
2021-10-04 14:10:00,104.0,104.04,103.65,103.94,2178.0,86.6907,86.724,86.3989,86.6407,2178.0
2021-10-04 14:15:00,103.95,104.0,103.8,103.91,1716.0,86.649,86.6907,86.524,86.6157,1716.0
2021-10-04 14:20:00,103.98,104.33,103.98,104.19,2000.0,86.674,86.9658,86.674,86.8491,2000.0
2021-10-04 14:25:00,104.16,104.16,103.89,104.07,2400.0,86.8241,86.8241,86.599,86.749,2400.0
2021-10-04 14:30:00,104.08,104.38,104.08,104.2,5462.0,86.7574,87.0074,86.7574,86.8574,5462.0
2021-10-04 14:35:00,104.19,104.34,103.98,104.19,2941.0,86.8491,86.9741,86.674,86.8491,2941.0
2021-10-04 14:40:00,104.16,104.17,104.05,104.11,800.0,86.8241,86.8324,86.7324,86.7824,800.0
2021-10-04 14:45:00,104.05,104.11,103.86,103.97,1600.0,86.7324,86.7824,86.574,86.6657,1600.0
2021-10-04 14:50:00,103.97,104.01,103.66,103.8,1100.0,86.6657,86.699,86.4073,86.524,1100.0
2021-10-04 14:55:00,103.93,103.93,103.7,103.73,1600.0,86.6323,86.6323,86.4406,86.4656,1600.0
2021-10-04 15:00:00,103.77,103.96,103.68,103.96,3100.0,86.499,86.6573,86.4239,86.6573,3100.0
2021-10-04 15:05:00,103.9,104.15,103.86,104.15,1500.0,86.6073,86.8157,86.574,86.8157,1500.0
2021-10-04 15:10:00,104.07,104.07,103.76,103.9,1300.0,86.749,86.749,86.4906,86.6073,1300.0
2021-10-04 15:15:00,103.78,103.95,103.53,103.63,5145.0,86.5073,86.649,86.2989,86.3823,5145.0
2021-10-04 15:20:00,103.67,103.8,103.57,103.77,2100.0,86.4156,86.524,86.3323,86.499,2100.0
2021-10-04 15:25:00,103.85,103.86,103.57,103.86,1800.0,86.5656,86.574,86.3323,86.574,1800.0
2021-10-04 15:30:00,103.85,104.01,103.85,103.91,3418.0,86.5656,86.699,86.5656,86.6157,3418.0
2021-10-04 15:35:00,103.77,103.93,103.65,103.65,2756.0,86.499,86.6323,86.3989,86.3989,2756.0
2021-10-04 15:40:00,103.64,103.84,103.55,103.6,5816.0,86.3906,86.5573,86.3156,86.3573,5816.0
2021-10-04 15:45:00,103.63,103.85,103.63,103.65,7175.0,86.3823,86.5656,86.3823,86.3989,7175.0
2021-10-04 15:50:00,103.55,103.55,103.06,103.13,6312.0,86.3156,86.3156,85.9071,85.9655,6312.0
2021-10-04 15:55:00,103.15,103.47,103.15,103.4,5500.0,85.9822,86.2489,85.9822,86.1905,5500.0
2021-10-05 09:30:00,105.12,105.12,103.28,104.24,6151.0,87.6243,87.6243,86.0905,86.8907,6151.0
2021-10-05 09:35:00,104.2,106.19,104.2,105.8,13138.0,86.8574,88.5162,86.8574,88.1911,13138.0
2021-10-05 09:40:00,105.78,106.61,105.5,106.61,7929.0,88.1744,88.8663,87.941,88.8663,7929.0
2021-10-05 09:45:00,106.52,107.13,106.39,107.06,9480.0,88.7913,89.2997,88.6829,89.2414,9480.0
2021-10-05 09:50:00,107.01,107.21,106.55,106.85,4911.0,89.1997,89.3664,88.8163,89.0663,4911.0
2021-10-05 09:55:00,107.14,107.5,106.39,106.39,8716.0,89.3081,89.6082,88.6829,88.6829,8716.0
2021-10-05 10:00:00,106.33,106.62,105.83,105.83,3600.0,88.6329,88.8746,88.2161,88.2161,3600.0
2021-10-05 10:05:00,106.03,106.15,105.58,106.15,3948.0,88.3828,88.4828,88.0077,88.4828,3948.0
2021-10-05 10:10:00,105.95,106.75,105.95,106.75,3061.0,88.3161,88.983,88.3161,88.983,3061.0
2021-10-05 10:15:00,106.35,106.91,106.35,106.64,2547.0,88.6496,89.1164,88.6496,88.8913,2547.0
2021-10-05 10:20:00,106.64,106.86,106.46,106.53,1457.0,88.8913,89.0747,88.7413,88.7996,1457.0
2021-10-05 10:25:00,106.64,107.31,106.64,107.3,3591.0,88.8913,89.4498,88.8913,89.4414,3591.0
2021-10-05 10:30:00,107.44,107.45,106.98,107.08,2491.0,89.5581,89.5665,89.1747,89.2581,2491.0
2021-10-05 10:35:00,107.14,107.21,106.69,106.8,2265.0,89.3081,89.3664,88.933,89.0247,2265.0
2021-10-05 10:40:00,106.99,107.17,106.99,107.08,885.0,89.183,89.3331,89.183,89.2581,885.0
2021-10-05 10:45:00,107.18,107.36,107.08,107.19,1681.0,89.3414,89.4915,89.2581,89.3498,1681.0
2021-10-05 10:50:00,107.12,107.26,106.52,106.52,1671.0,89.2914,89.4081,88.7913,88.7913,1671.0
2021-10-05 10:55:00,106.71,106.71,106.02,106.16,1699.0,88.9496,88.9496,88.3745,88.4912,1699.0
2021-10-05 11:00:00,106.39,106.39,106.22,106.28,2260.0,88.6829,88.6829,88.5412,88.5912,2260.0
2021-10-05 11:05:00,106.51,106.64,106.5,106.5,1100.0,88.7829,88.8913,88.7746,88.7746,1100.0
2021-10-05 11:10:00,106.69,106.69,106.38,106.4,3812.0,88.933,88.933,88.6746,88.6912,3812.0
2021-10-05 11:15:00,106.47,106.58,105.96,106.0,3612.0,88.7496,88.8413,88.3245,88.3578,3612.0
2021-10-05 11:20:00,105.79,105.99,105.69,105.99,2400.0,88.1828,88.3495,88.0994,88.3495,2400.0
2021-10-05 11:25:00,106.02,106.14,105.85,106.06,2000.0,88.3745,88.4745,88.2328,88.4078,2000.0
2021-10-05 11:30:00,106.0,106.07,105.39,105.62,1400.0,88.3578,88.4162,87.8493,88.0411,1400.0
2021-10-05 11:35:00,105.66,105.67,105.33,105.33,1013.0,88.0744,88.0827,87.7993,87.7993,1013.0
2021-10-05 11:40:00,105.29,105.33,104.85,104.85,1981.0,87.766,87.7993,87.3992,87.3992,1981.0
2021-10-05 11:45:00,104.97,104.97,104.82,104.82,3285.0,87.4992,87.4992,87.3742,87.3742,3285.0
2021-10-05 11:50:00,104.71,105.13,104.71,104.86,1987.0,87.2825,87.6326,87.2825,87.4075,1987.0
2021-10-05 11:55:00,104.72,105.03,104.71,104.85,1400.0,87.2909,87.5493,87.2825,87.3992,1400.0
2021-10-05 12:00:00,104.82,104.82,104.31,104.37,3549.0,87.3742,87.3742,86.9491,86.9991,3549.0
2021-10-05 12:05:00,104.3,104.35,104.2,104.24,500.0,86.9408,86.9824,86.8574,86.8907,500.0
2021-10-05 12:10:00,104.22,104.22,103.83,103.96,2200.0,86.8741,86.8741,86.549,86.6573,2200.0
2021-10-05 12:15:00,103.85,103.85,103.09,103.11,4311.0,86.5656,86.5656,85.9321,85.9488,4311.0
2021-10-05 12:20:00,103.09,103.09,102.27,102.27,16444.0,85.9321,85.9321,85.2486,85.2486,16444.0
2021-10-05 12:25:00,102.42,103.0,102.42,102.8,1865.0,85.3737,85.8571,85.3737,85.6904,1865.0
2021-10-05 12:30:00,102.94,103.03,102.63,102.69,1798.0,85.8071,85.8821,85.5487,85.5987,1798.0
2021-10-05 12:35:00,102.69,102.97,102.69,102.89,1500.0,85.5987,85.8321,85.5987,85.7654,1500.0
2021-10-05 12:40:00,102.97,103.21,102.97,103.18,4392.0,85.8321,86.0322,85.8321,86.0072,4392.0
2021-10-05 12:45:00,103.3,103.49,103.2,103.48,3398.0,86.1072,86.2656,86.0238,86.2572,3398.0
2021-10-05 12:50:00,103.53,103.56,103.24,103.56,1000.0,86.2989,86.3239,86.0572,86.3239,1000.0
2021-10-05 12:55:00,103.68,104.01,103.68,103.99,1045.0,86.4239,86.699,86.4239,86.6823,1045.0
2021-10-05 13:00:00,104.1,104.1,103.56,103.88,2895.0,86.774,86.774,86.3239,86.5907,2895.0
2021-10-05 13:05:00,103.87,104.09,103.82,104.07,3962.0,86.5823,86.7657,86.5406,86.749,3962.0
2021-10-05 13:10:00,104.22,104.23,104.22,104.23,200.0,86.8741,86.8824,86.8741,86.8824,200.0
2021-10-05 13:15:00,104.21,104.21,104.06,104.06,400.0,86.8657,86.8657,86.7407,86.7407,400.0
2021-10-05 13:20:00,104.03,104.21,104.03,104.2,600.0,86.7157,86.8657,86.7157,86.8574,600.0
2021-10-05 13:25:00,104.29,104.35,104.2,104.27,1300.0,86.9324,86.9824,86.8574,86.9157,1300.0
2021-10-05 13:30:00,104.24,104.3,104.2,104.3,2300.0,86.8907,86.9408,86.8574,86.9408,2300.0
2021-10-05 13:35:00,104.44,104.51,104.24,104.29,1300.0,87.0575,87.1158,86.8907,86.9324,1300.0
2021-10-05 13:40:00,104.4,104.45,104.35,104.39,1400.0,87.0241,87.0658,86.9824,87.0158,1400.0
2021-10-05 13:45:00,104.5,104.57,104.44,104.45,1800.0,87.1075,87.1658,87.0575,87.0658,1800.0
2021-10-05 13:50:00,104.41,104.52,104.2,104.2,1600.0,87.0324,87.1241,86.8574,86.8574,1600.0
2021-10-05 13:55:00,104.34,104.59,104.25,104.59,752.0,86.9741,87.1825,86.8991,87.1825,752.0
2021-10-05 14:00:00,104.6,104.93,104.6,104.9,1400.0,87.1908,87.4659,87.1908,87.4409,1400.0
2021-10-05 14:05:00,104.73,104.73,104.48,104.66,1200.0,87.2992,87.2992,87.0908,87.2408,1200.0
2021-10-05 14:10:00,104.77,104.78,104.7,104.77,965.0,87.3325,87.3409,87.2742,87.3325,965.0
2021-10-05 14:15:00,104.73,104.73,104.61,104.65,1853.0,87.2992,87.2992,87.1992,87.2325,1853.0
2021-10-05 14:20:00,104.67,104.73,104.26,104.26,2400.0,87.2492,87.2992,86.9074,86.9074,2400.0
2021-10-05 14:25:00,104.33,104.49,104.25,104.44,2581.0,86.9658,87.0991,86.8991,87.0575,2581.0
2021-10-05 14:30:00,104.38,104.56,104.38,104.46,1100.0,87.0074,87.1575,87.0074,87.0741,1100.0
2021-10-05 14:35:00,104.48,104.48,104.11,104.11,4710.0,87.0908,87.0908,86.7824,86.7824,4710.0
2021-10-05 14:40:00,104.06,104.35,104.06,104.19,1600.0,86.7407,86.9824,86.7407,86.8491,1600.0
2021-10-05 14:45:00,104.22,104.5,104.22,104.43,2100.0,86.8741,87.1075,86.8741,87.0491,2100.0
2021-10-05 14:50:00,104.42,104.55,104.42,104.49,1300.0,87.0408,87.1491,87.0408,87.0991,1300.0
2021-10-05 14:55:00,104.36,104.55,104.36,104.53,800.0,86.9908,87.1491,86.9908,87.1325,800.0
2021-10-05 15:00:00,104.47,104.68,104.47,104.56,2010.0,87.0825,87.2575,87.0825,87.1575,2010.0
2021-10-05 15:05:00,104.6,104.76,104.6,104.71,700.0,87.1908,87.3242,87.1908,87.2825,700.0
2021-10-05 15:10:00,104.66,104.69,104.65,104.69,400.0,87.2408,87.2658,87.2325,87.2658,400.0
2021-10-05 15:15:00,104.72,104.72,104.28,104.41,1200.0,87.2909,87.2909,86.9241,87.0324,1200.0
2021-10-05 15:20:00,104.48,104.53,104.47,104.47,400.0,87.0908,87.1325,87.0825,87.0825,400.0
2021-10-05 15:25:00,104.42,104.62,104.4,104.54,500.0,87.0408,87.2075,87.0241,87.1408,500.0
2021-10-05 15:30:00,104.5,104.5,104.33,104.41,1200.0,87.1075,87.1075,86.9658,87.0324,1200.0
2021-10-05 15:35:00,104.38,104.61,104.38,104.57,2200.0,87.0074,87.1992,87.0074,87.1658,2200.0
2021-10-05 15:40:00,104.68,104.71,104.55,104.55,1361.0,87.2575,87.2825,87.1491,87.1491,1361.0
2021-10-05 15:45:00,104.41,104.47,104.38,104.39,1145.0,87.0324,87.0825,87.0074,87.0158,1145.0
2021-10-05 15:50:00,104.35,104.37,104.07,104.07,2360.0,86.9824,86.9991,86.749,86.749,2360.0
2021-10-05 15:55:00,104.13,104.33,104.1,104.26,3520.0,86.799,86.9658,86.774,86.9074,3520.0
2021-10-06 09:30:00,101.23,103.18,101.23,103.18,3561.0,84.3817,86.0072,84.3817,86.0072,3561.0
2021-10-06 09:35:00,103.35,103.37,102.21,103.0,2500.0,86.1489,86.1655,85.1986,85.8571,2500.0
2021-10-06 09:40:00,103.25,103.32,101.9,102.29,2600.0,86.0655,86.1239,84.9402,85.2653,2600.0
2021-10-06 09:45:00,102.12,102.99,102.12,102.45,1250.0,85.1236,85.8488,85.1236,85.3987,1250.0
2021-10-06 09:50:00,102.07,102.07,101.0,101.01,3783.0,85.0819,85.0819,84.19,84.1983,3783.0
2021-10-06 09:55:00,100.93,101.38,100.53,101.06,2850.0,84.1316,84.5067,83.7982,84.24,2850.0
2021-10-06 10:00:00,100.87,100.87,100.44,100.72,2182.0,84.0816,84.0816,83.7232,83.9566,2182.0
2021-10-06 10:05:00,101.21,101.21,100.62,100.62,3878.0,84.365,84.365,83.8732,83.8732,3878.0
2021-10-06 10:10:00,100.45,101.15,100.41,101.11,1500.0,83.7315,84.315,83.6982,84.2817,1500.0
2021-10-06 10:15:00,101.15,101.15,100.45,100.5,4200.0,84.315,84.315,83.7315,83.7732,4200.0
2021-10-06 10:20:00,100.41,101.16,100.2,101.16,5536.0,83.6982,84.3234,83.5231,84.3234,5536.0
2021-10-06 10:25:00,101.03,101.18,100.9,101.07,5081.0,84.215,84.34,84.1066,84.2483,5081.0
2021-10-06 10:30:00,101.01,101.74,101.0,101.65,2358.0,84.1983,84.8068,84.19,84.7318,2358.0
2021-10-06 10:35:00,101.27,101.27,100.62,100.63,1604.0,84.4151,84.4151,83.8732,83.8816,1604.0
2021-10-06 10:40:00,100.92,101.2,100.87,100.87,1304.0,84.1233,84.3567,84.0816,84.0816,1304.0
2021-10-06 10:45:00,100.88,100.88,100.61,100.73,1300.0,84.09,84.09,83.8649,83.9649,1300.0
2021-10-06 10:50:00,100.7,101.58,100.7,101.55,1400.0,83.9399,84.6735,83.9399,84.6485,1400.0
2021-10-06 10:55:00,101.5,101.51,101.42,101.43,1100.0,84.6068,84.6151,84.5401,84.5484,1100.0
2021-10-06 11:00:00,101.76,102.34,101.73,102.34,2770.0,84.8235,85.307,84.7985,85.307,2770.0
2021-10-06 11:05:00,102.41,102.51,102.15,102.2,1300.0,85.3653,85.4487,85.1486,85.1903,1300.0
2021-10-06 11:10:00,102.21,102.42,102.07,102.42,1511.0,85.1986,85.3737,85.0819,85.3737,1511.0
2021-10-06 11:15:00,102.41,102.65,102.29,102.6,949.0,85.3653,85.5654,85.2653,85.5237,949.0
2021-10-06 11:20:00,102.41,102.41,102.24,102.24,300.0,85.3653,85.3653,85.2236,85.2236,300.0
2021-10-06 11:25:00,102.22,102.48,102.22,102.37,800.0,85.2069,85.4237,85.2069,85.332,800.0
2021-10-06 11:30:00,102.45,102.62,102.3,102.36,1163.0,85.3987,85.5404,85.2736,85.3236,1163.0
2021-10-06 11:35:00,102.64,102.87,102.64,102.87,500.0,85.557,85.7488,85.557,85.7488,500.0
2021-10-06 11:40:00,102.76,102.76,102.6,102.66,1100.0,85.6571,85.6571,85.5237,85.5737,1100.0
2021-10-06 11:45:00,103.0,103.26,103.0,103.26,500.0,85.8571,86.0738,85.8571,86.0738,500.0
2021-10-06 11:50:00,103.5,103.72,103.5,103.72,1167.0,86.2739,86.4573,86.2739,86.4573,1167.0
2021-10-06 11:55:00,103.73,103.87,103.65,103.87,600.0,86.4656,86.5823,86.3989,86.5823,600.0
2021-10-06 12:00:00,103.81,103.81,103.6,103.63,700.0,86.5323,86.5323,86.3573,86.3823,700.0
2021-10-06 12:05:00,103.53,103.54,103.51,103.54,900.0,86.2989,86.3072,86.2822,86.3072,900.0
2021-10-06 12:10:00,103.23,103.23,102.82,102.82,2100.0,86.0488,86.0488,85.7071,85.7071,2100.0
2021-10-06 12:15:00,102.84,102.84,102.59,102.59,313.0,85.7237,85.7237,85.5154,85.5154,313.0
2021-10-06 12:20:00,102.58,102.58,102.4,102.49,2137.0,85.507,85.507,85.357,85.432,2137.0
2021-10-06 12:25:00,102.34,102.55,102.3,102.44,1600.0,85.307,85.482,85.2736,85.3903,1600.0
2021-10-06 12:30:00,102.31,102.66,102.31,102.65,1300.0,85.282,85.5737,85.282,85.5654,1300.0
2021-10-06 12:35:00,102.46,102.58,102.35,102.58,700.0,85.407,85.507,85.3153,85.507,700.0
2021-10-06 12:40:00,102.72,102.82,102.72,102.82,300.0,85.6237,85.7071,85.6237,85.7071,300.0
2021-10-06 12:45:00,102.88,102.88,102.58,102.65,1000.0,85.7571,85.7571,85.507,85.5654,1000.0
2021-10-06 12:50:00,102.98,103.07,102.98,103.07,400.0,85.8404,85.9155,85.8404,85.9155,400.0
2021-10-06 12:55:00,103.12,103.28,103.11,103.27,1200.0,85.9571,86.0905,85.9488,86.0822,1200.0
2021-10-06 13:00:00,103.03,103.03,102.96,102.96,300.0,85.8821,85.8821,85.8238,85.8238,300.0
2021-10-06 13:05:00,102.89,103.03,102.89,102.89,700.0,85.7654,85.8821,85.7654,85.7654,700.0
2021-10-06 13:10:00,102.86,102.91,102.84,102.91,900.0,85.7404,85.7821,85.7237,85.7821,900.0
2021-10-06 13:15:00,102.83,103.05,102.83,103.05,400.0,85.7154,85.8988,85.7154,85.8988,400.0
2021-10-06 13:20:00,102.95,103.0,102.91,102.91,400.0,85.8154,85.8571,85.7821,85.7821,400.0
2021-10-06 13:25:00,103.07,103.25,103.07,103.25,500.0,85.9155,86.0655,85.9155,86.0655,500.0
2021-10-06 13:30:00,103.35,103.58,103.35,103.58,2700.0,86.1489,86.3406,86.1489,86.3406,2700.0
2021-10-06 13:35:00,103.59,103.65,103.58,103.59,5300.0,86.3489,86.3989,86.3406,86.3489,5300.0
2021-10-06 13:40:00,103.64,103.84,103.61,103.82,700.0,86.3906,86.5573,86.3656,86.5406,700.0
2021-10-06 13:45:00,103.95,104.25,103.76,103.76,3700.0,86.649,86.8991,86.4906,86.4906,3700.0
2021-10-06 13:50:00,103.68,103.76,103.41,103.41,1800.0,86.4239,86.4906,86.1989,86.1989,1800.0
2021-10-06 13:55:00,103.4,103.59,103.37,103.59,400.0,86.1905,86.3489,86.1655,86.3489,400.0
2021-10-06 14:00:00,103.84,103.84,103.71,103.83,828.0,86.5573,86.5573,86.449,86.549,828.0
2021-10-06 14:05:00,103.81,103.81,103.81,103.81,100.0,86.5323,86.5323,86.5323,86.5323,100.0
2021-10-06 14:10:00,104.05,104.05,103.52,103.52,300.0,86.7324,86.7324,86.2906,86.2906,300.0
2021-10-06 14:15:00,103.64,103.89,103.55,103.55,1832.0,86.3906,86.599,86.3156,86.3156,1832.0
2021-10-06 14:20:00,103.83,103.83,103.67,103.67,300.0,86.549,86.549,86.4156,86.4156,300.0
2021-10-06 14:25:00,104.0,104.08,103.93,104.06,1674.0,86.6907,86.7574,86.6323,86.7407,1674.0
2021-10-06 14:30:00,104.07,104.07,103.85,103.98,1073.0,86.749,86.749,86.5656,86.674,1073.0
2021-10-06 14:35:00,104.09,104.14,103.85,103.88,1800.0,86.7657,86.8074,86.5656,86.5907,1800.0
2021-10-06 14:40:00,103.91,104.07,103.91,103.93,2153.0,86.6157,86.749,86.6157,86.6323,2153.0
2021-10-06 14:45:00,104.1,104.15,103.98,104.03,2158.0,86.774,86.8157,86.674,86.7157,2158.0
2021-10-06 14:50:00,104.08,104.08,103.87,103.87,700.0,86.7574,86.7574,86.5823,86.5823,700.0
2021-10-06 14:55:00,104.19,104.19,103.93,103.93,1300.0,86.8491,86.8491,86.6323,86.6323,1300.0
2021-10-06 15:00:00,104.19,104.32,104.13,104.29,1400.0,86.8491,86.9574,86.799,86.9324,1400.0
2021-10-06 15:05:00,104.28,104.47,104.22,104.24,1850.0,86.9241,87.0825,86.8741,86.8907,1850.0
2021-10-06 15:10:00,104.22,104.22,104.06,104.18,300.0,86.8741,86.8741,86.7407,86.8407,300.0
2021-10-06 15:15:00,104.23,104.47,104.21,104.47,2100.0,86.8824,87.0825,86.8657,87.0825,2100.0
2021-10-06 15:20:00,104.46,104.46,104.22,104.29,4485.0,87.0741,87.0741,86.8741,86.9324,4485.0
2021-10-06 15:25:00,104.44,104.53,103.85,103.85,2100.0,87.0575,87.1325,86.5656,86.5656,2100.0
2021-10-06 15:30:00,103.83,103.9,103.52,103.55,6758.0,86.549,86.6073,86.2906,86.3156,6758.0
2021-10-06 15:35:00,103.51,103.57,103.36,103.57,2564.0,86.2822,86.3323,86.1572,86.3323,2564.0
2021-10-06 15:40:00,103.6,103.73,103.49,103.73,2831.0,86.3573,86.4656,86.2656,86.4656,2831.0
2021-10-06 15:45:00,103.65,103.96,103.55,103.55,2200.0,86.3989,86.6573,86.3156,86.3156,2200.0
2021-10-06 15:50:00,103.6,103.97,103.45,103.97,7134.0,86.3573,86.6657,86.2322,86.6657,7134.0
2021-10-06 15:55:00,103.81,104.13,103.81,104.1,6900.0,86.5323,86.799,86.5323,86.774,6900.0
2021-10-07 09:30:00,104.36,104.74,104.19,104.28,2220.0,86.9908,87.3075,86.8491,86.9241,2220.0
2021-10-07 09:35:00,104.06,104.72,104.06,104.72,1000.0,86.7407,87.2909,86.7407,87.2909,1000.0
2021-10-07 09:40:00,104.72,104.72,104.72,104.72,0.0,87.2909,87.2909,87.2909,87.2909,0.0
2021-10-07 09:45:00,103.96,104.19,103.96,103.98,3200.0,86.6573,86.8491,86.6573,86.674,3200.0
2021-10-07 09:50:00,104.0,104.21,103.49,103.65,1800.0,86.6907,86.8657,86.2656,86.3989,1800.0
2021-10-07 09:55:00,103.53,103.8,103.53,103.55,6556.0,86.2989,86.524,86.2989,86.3156,6556.0
2021-10-07 10:00:00,103.37,103.76,103.34,103.64,1900.0,86.1655,86.4906,86.1405,86.3906,1900.0
2021-10-07 10:05:00,103.76,103.76,102.67,102.84,2127.0,86.4906,86.4906,85.582,85.7237,2127.0
2021-10-07 10:10:00,102.7,103.0,102.7,103.0,1240.0,85.6071,85.8571,85.6071,85.8571,1240.0
2021-10-07 10:15:00,103.05,103.38,103.05,103.32,1200.0,85.8988,86.1739,85.8988,86.1239,1200.0
2021-10-07 10:20:00,103.43,103.68,103.34,103.61,1200.0,86.2156,86.4239,86.1405,86.3656,1200.0
2021-10-07 10:25:00,103.68,104.55,103.68,104.42,1729.0,86.4239,87.1491,86.4239,87.0408,1729.0
2021-10-07 10:30:00,104.21,104.25,103.58,103.59,900.0,86.8657,86.8991,86.3406,86.3489,900.0
2021-10-07 10:35:00,103.86,103.91,103.38,103.6,1200.0,86.574,86.6157,86.1739,86.3573,1200.0
2021-10-07 10:40:00,103.46,103.61,103.39,103.53,1250.0,86.2406,86.3656,86.1822,86.2989,1250.0
2021-10-07 10:45:00,103.48,103.68,103.48,103.68,2363.0,86.2572,86.4239,86.2572,86.4239,2363.0
2021-10-07 10:50:00,103.73,103.86,103.67,103.81,600.0,86.4656,86.574,86.4156,86.5323,600.0
2021-10-07 10:55:00,103.59,103.8,103.59,103.78,1000.0,86.3489,86.524,86.3489,86.5073,1000.0
2021-10-07 11:00:00,103.7,103.7,103.55,103.62,700.0,86.4406,86.4406,86.3156,86.3739,700.0
2021-10-07 11:05:00,104.03,104.3,104.03,104.3,650.0,86.7157,86.9408,86.7157,86.9408,650.0
2021-10-07 11:10:00,104.23,104.23,104.14,104.14,200.0,86.8824,86.8824,86.8074,86.8074,200.0
2021-10-07 11:15:00,104.14,104.17,104.01,104.17,600.0,86.8074,86.8324,86.699,86.8324,600.0
2021-10-07 11:20:00,104.36,104.86,104.36,104.86,3630.0,86.9908,87.4075,86.9908,87.4075,3630.0
2021-10-07 11:25:00,104.82,104.85,104.6,104.81,1479.0,87.3742,87.3992,87.1908,87.3659,1479.0
2021-10-07 11:30:00,105.0,105.13,104.83,104.85,3844.0,87.5242,87.6326,87.3825,87.3992,3844.0
2021-10-07 11:35:00,104.61,104.61,104.48,104.51,500.0,87.1992,87.1992,87.0908,87.1158,500.0
2021-10-07 11:40:00,104.51,104.66,104.48,104.66,1100.0,87.1158,87.2408,87.0908,87.2408,1100.0
2021-10-07 11:45:00,104.61,104.74,104.61,104.7,800.0,87.1992,87.3075,87.1992,87.2742,800.0
2021-10-07 11:50:00,104.76,104.76,104.51,104.51,600.0,87.3242,87.3242,87.1158,87.1158,600.0
2021-10-07 11:55:00,104.47,104.63,104.45,104.48,400.0,87.0825,87.2158,87.0658,87.0908,400.0
2021-10-07 12:00:00,104.84,105.14,104.84,105.04,1300.0,87.3909,87.6409,87.3909,87.5576,1300.0
2021-10-07 12:05:00,104.99,104.99,104.91,104.91,266.0,87.5159,87.5159,87.4492,87.4492,266.0
2021-10-07 12:10:00,104.83,104.83,104.75,104.75,600.0,87.3825,87.3825,87.3159,87.3159,600.0
2021-10-07 12:15:00,104.91,105.03,104.91,105.02,800.0,87.4492,87.5493,87.4492,87.5409,800.0
2021-10-07 12:20:00,104.87,105.02,104.87,104.98,800.0,87.4159,87.5409,87.4159,87.5076,800.0
2021-10-07 12:25:00,105.15,105.15,104.95,104.95,900.0,87.6493,87.6493,87.4826,87.4826,900.0
2021-10-07 12:30:00,104.94,105.0,104.84,105.0,600.0,87.4742,87.5242,87.3909,87.5242,600.0
2021-10-07 12:35:00,104.81,104.83,104.8,104.83,400.0,87.3659,87.3825,87.3575,87.3825,400.0
2021-10-07 12:40:00,104.93,105.24,104.85,105.24,1300.0,87.4659,87.7243,87.3992,87.7243,1300.0
2021-10-07 12:45:00,105.21,105.21,104.78,104.81,650.0,87.6993,87.6993,87.3409,87.3659,650.0
2021-10-07 12:50:00,104.69,104.79,104.58,104.6,900.0,87.2658,87.3492,87.1742,87.1908,900.0
2021-10-07 12:55:00,104.56,104.66,104.56,104.66,300.0,87.1575,87.2408,87.1575,87.2408,300.0
2021-10-07 13:00:00,104.82,104.86,104.81,104.86,400.0,87.3742,87.4075,87.3659,87.4075,400.0
2021-10-07 13:05:00,104.87,105.17,104.87,105.05,1600.0,87.4159,87.666,87.4159,87.5659,1600.0
2021-10-07 13:10:00,105.06,105.06,104.98,104.98,500.0,87.5743,87.5743,87.5076,87.5076,500.0
2021-10-07 13:15:00,105.03,105.09,105.0,105.0,4850.0,87.5493,87.5993,87.5242,87.5242,4850.0
2021-10-07 13:20:00,104.89,104.89,104.88,104.88,200.0,87.4326,87.4326,87.4242,87.4242,200.0
2021-10-07 13:25:00,105.11,105.11,105.1,105.11,300.0,87.6159,87.6159,87.6076,87.6159,300.0
2021-10-07 13:30:00,105.12,105.19,105.08,105.08,1350.0,87.6243,87.6826,87.5909,87.5909,1350.0
2021-10-07 13:35:00,104.97,105.16,104.97,105.13,3874.0,87.4992,87.6576,87.4992,87.6326,3874.0
2021-10-07 13:40:00,105.05,105.05,104.93,104.97,1408.0,87.5659,87.5659,87.4659,87.4992,1408.0
2021-10-07 13:45:00,105.02,105.02,104.78,104.85,400.0,87.5409,87.5409,87.3409,87.3992,400.0
2021-10-07 13:50:00,104.86,104.97,104.86,104.97,900.0,87.4075,87.4992,87.4075,87.4992,900.0
2021-10-07 13:55:00,104.95,104.95,104.73,104.83,600.0,87.4826,87.4826,87.2992,87.3825,600.0
2021-10-07 14:00:00,104.8,104.9,104.74,104.76,600.0,87.3575,87.4409,87.3075,87.3242,600.0
2021-10-07 14:05:00,104.74,104.78,104.71,104.71,400.0,87.3075,87.3409,87.2825,87.2825,400.0
2021-10-07 14:10:00,104.81,104.95,104.81,104.95,600.0,87.3659,87.4826,87.3659,87.4826,600.0
2021-10-07 14:15:00,105.11,105.25,105.11,105.22,700.0,87.6159,87.7326,87.6159,87.7076,700.0
2021-10-07 14:20:00,105.0,105.06,104.94,104.94,500.0,87.5242,87.5743,87.4742,87.4742,500.0
2021-10-07 14:25:00,104.77,104.93,104.77,104.93,400.0,87.3325,87.4659,87.3325,87.4659,400.0
2021-10-07 14:30:00,104.9,105.05,104.9,105.03,865.0,87.4409,87.5659,87.4409,87.5493,865.0
2021-10-07 14:35:00,105.06,105.12,104.91,104.98,2700.0,87.5743,87.6243,87.4492,87.5076,2700.0
2021-10-07 14:40:00,104.93,105.0,104.93,105.0,200.0,87.4659,87.5242,87.4659,87.5242,200.0
2021-10-07 14:45:00,105.0,105.0,105.0,105.0,0.0,87.5242,87.5242,87.5242,87.5242,0.0
2021-10-07 14:50:00,104.88,104.89,104.85,104.88,400.0,87.4242,87.4326,87.3992,87.4242,400.0
2021-10-07 14:55:00,104.88,104.99,104.85,104.85,1100.0,87.4242,87.5159,87.3992,87.3992,1100.0
2021-10-07 15:00:00,104.82,105.19,104.78,105.19,800.0,87.3742,87.6826,87.3409,87.6826,800.0
2021-10-07 15:05:00,105.22,105.5,105.18,105.44,3500.0,87.7076,87.941,87.6743,87.891,3500.0
2021-10-07 15:10:00,105.54,105.65,105.48,105.56,902.0,87.9744,88.0661,87.9244,87.991,902.0
2021-10-07 15:15:00,105.55,105.71,105.52,105.62,1300.0,87.9827,88.1161,87.9577,88.0411,1300.0
2021-10-07 15:20:00,105.48,105.55,105.48,105.54,900.0,87.9244,87.9827,87.9244,87.9744,900.0
2021-10-07 15:25:00,105.26,105.35,105.26,105.32,656.0,87.741,87.816,87.741,87.791,656.0
2021-10-07 15:30:00,105.23,105.37,105.23,105.35,2000.0,87.716,87.8327,87.716,87.816,2000.0
2021-10-07 15:35:00,105.39,105.46,105.32,105.32,1000.0,87.8493,87.9077,87.791,87.791,1000.0
2021-10-07 15:40:00,105.15,105.28,105.11,105.15,2000.0,87.6493,87.7576,87.6159,87.6493,2000.0
2021-10-07 15:45:00,105.08,105.25,105.08,105.25,1200.0,87.5909,87.7326,87.5909,87.7326,1200.0
2021-10-07 15:50:00,105.28,105.47,105.09,105.23,3600.0,87.7576,87.916,87.5993,87.716,3600.0
2021-10-07 15:55:00,105.2,105.24,105.05,105.05,2887.0,87.691,87.7243,87.5659,87.5659,2887.0
2021-10-08 09:30:00,106.78,108.0,106.78,108.0,13047.0,89.008,90.0249,89.008,90.0249,13047.0
2021-10-08 09:35:00,107.34,107.36,106.24,107.22,4760.0,89.4748,89.4915,88.5579,89.3748,4760.0
2021-10-08 09:40:00,107.46,107.58,107.32,107.5,1300.0,89.5748,89.6748,89.4581,89.6082,1300.0
2021-10-08 09:45:00,107.61,107.64,107.59,107.61,800.0,89.6999,89.7249,89.6832,89.6999,800.0
2021-10-08 09:50:00,107.6,107.7,107.31,107.7,2000.0,89.6915,89.7749,89.4498,89.7749,2000.0
2021-10-08 09:55:00,107.75,108.05,107.48,107.82,3586.0,89.8166,90.0666,89.5915,89.8749,3586.0
2021-10-08 10:00:00,107.91,108.31,107.79,108.31,3453.0,89.9499,90.2833,89.8499,90.2833,3453.0
2021-10-08 10:05:00,108.26,108.52,108.04,108.51,2975.0,90.2417,90.4584,90.0583,90.4501,2975.0
2021-10-08 10:10:00,108.59,109.11,108.51,109.11,5698.0,90.5167,90.9502,90.4501,90.9502,5698.0
2021-10-08 10:15:00,109.04,109.16,108.71,108.9,2200.0,90.8918,90.9919,90.6168,90.7751,2200.0
2021-10-08 10:20:00,108.75,109.0,108.56,109.0,1500.0,90.6501,90.8585,90.4917,90.8585,1500.0
2021-10-08 10:25:00,108.92,108.93,108.59,108.93,1800.0,90.7918,90.8002,90.5167,90.8002,1800.0
2021-10-08 10:30:00,109.0,110.0,108.98,109.69,9526.0,90.8585,91.6921,90.8418,91.4337,9526.0
2021-10-08 10:35:00,109.64,109.65,109.14,109.29,1861.0,91.392,91.4003,90.9752,91.1002,1861.0
2021-10-08 10:40:00,109.31,109.5,109.03,109.16,2008.0,91.1169,91.2753,90.8835,90.9919,2008.0
2021-10-08 10:45:00,109.18,109.18,108.84,109.1,1100.0,91.0085,91.0085,90.7251,90.9419,1100.0
2021-10-08 10:50:00,109.18,109.48,109.18,109.48,1300.0,91.0085,91.2586,91.0085,91.2586,1300.0
2021-10-08 10:55:00,109.56,109.56,108.99,109.1,1700.0,91.3253,91.3253,90.8502,90.9419,1700.0
2021-10-08 11:00:00,109.12,109.55,109.12,109.38,700.0,90.9585,91.317,90.9585,91.1753,700.0
2021-10-08 11:05:00,109.66,109.93,109.51,109.93,2471.0,91.4087,91.6337,91.2836,91.6337,2471.0
2021-10-08 11:10:00,109.85,109.88,109.61,109.88,900.0,91.567,91.592,91.367,91.592,900.0
2021-10-08 11:15:00,109.8,110.24,109.79,110.08,6212.0,91.5254,91.8921,91.517,91.7588,6212.0
2021-10-08 11:20:00,110.14,110.34,110.0,110.18,2818.0,91.8088,91.9755,91.6921,91.8421,2818.0
2021-10-08 11:25:00,109.89,110.18,109.86,110.17,1999.0,91.6004,91.8421,91.5754,91.8338,1999.0
2021-10-08 11:30:00,110.25,110.39,110.02,110.16,2400.0,91.9005,92.0172,91.7087,91.8254,2400.0
2021-10-08 11:35:00,109.89,109.89,109.58,109.58,1900.0,91.6004,91.6004,91.342,91.342,1900.0
2021-10-08 11:40:00,109.68,109.75,109.39,109.54,974.0,91.4253,91.4837,91.1836,91.3086,974.0
2021-10-08 11:45:00,109.61,109.61,109.25,109.28,700.0,91.367,91.367,91.0669,91.0919,700.0
2021-10-08 11:50:00,109.3,109.67,109.3,109.6,900.0,91.1086,91.417,91.1086,91.3586,900.0
2021-10-08 11:55:00,109.72,109.72,109.29,109.36,900.0,91.4587,91.4587,91.1002,91.1586,900.0
2021-10-08 12:00:00,109.33,109.5,109.28,109.5,1900.0,91.1336,91.2753,91.0919,91.2753,1900.0
2021-10-08 12:05:00,109.53,109.53,109.39,109.39,500.0,91.3003,91.3003,91.1836,91.1836,500.0
2021-10-08 12:10:00,109.37,109.38,109.34,109.34,300.0,91.1669,91.1753,91.1419,91.1419,300.0
2021-10-08 12:15:00,109.35,109.38,109.0,109.0,1000.0,91.1503,91.1753,90.8585,90.8585,1000.0
2021-10-08 12:20:00,108.81,108.81,108.49,108.49,695.0,90.7001,90.7001,90.4334,90.4334,695.0
2021-10-08 12:25:00,108.42,108.42,108.42,108.42,100.0,90.375,90.375,90.375,90.375,100.0
2021-10-08 12:30:00,108.44,108.44,107.94,108.0,1451.0,90.3917,90.3917,89.9749,90.0249,1451.0
2021-10-08 12:35:00,108.15,108.15,107.94,107.97,400.0,90.15,90.15,89.9749,89.9999,400.0
2021-10-08 12:40:00,108.05,108.43,107.96,108.43,1400.0,90.0666,90.3834,89.9916,90.3834,1400.0
2021-10-08 12:45:00,108.56,108.69,108.56,108.66,600.0,90.4917,90.6001,90.4917,90.5751,600.0
2021-10-08 12:50:00,108.7,108.7,108.62,108.7,1000.0,90.6084,90.6084,90.5418,90.6084,1000.0
2021-10-08 12:55:00,108.75,108.77,108.66,108.66,400.0,90.6501,90.6668,90.5751,90.5751,400.0
2021-10-08 13:00:00,108.9,109.04,108.9,108.97,800.0,90.7751,90.8918,90.7751,90.8335,800.0
2021-10-08 13:05:00,109.06,109.06,108.85,108.95,800.0,90.9085,90.9085,90.7335,90.8168,800.0
2021-10-08 13:10:00,109.15,109.15,109.15,109.15,100.0,90.9835,90.9835,90.9835,90.9835,100.0
2021-10-08 13:15:00,108.95,108.95,108.85,108.85,200.0,90.8168,90.8168,90.7335,90.7335,200.0
2021-10-08 13:20:00,108.75,108.75,108.74,108.74,200.0,90.6501,90.6501,90.6418,90.6418,200.0
2021-10-08 13:25:00,108.9,108.9,108.5,108.59,675.0,90.7751,90.7751,90.4417,90.5167,675.0
2021-10-08 13:30:00,108.49,108.73,108.49,108.73,400.0,90.4334,90.6334,90.4334,90.6334,400.0
2021-10-08 13:35:00,108.76,108.76,108.6,108.66,500.0,90.6585,90.6585,90.5251,90.5751,500.0
2021-10-08 13:40:00,108.66,108.66,108.66,108.66,0.0,90.5751,90.5751,90.5751,90.5751,0.0
2021-10-08 13:45:00,108.84,108.91,108.77,108.77,600.0,90.7251,90.7835,90.6668,90.6668,600.0
2021-10-08 13:50:00,108.82,108.93,108.82,108.93,664.0,90.7085,90.8002,90.7085,90.8002,664.0
2021-10-08 13:55:00,109.17,109.24,109.14,109.14,300.0,91.0002,91.0586,90.9752,90.9752,300.0
2021-10-08 14:00:00,109.19,109.19,109.15,109.19,300.0,91.0169,91.0169,90.9835,91.0169,300.0
2021-10-08 14:05:00,109.09,109.09,109.09,109.09,100.0,90.9335,90.9335,90.9335,90.9335,100.0
2021-10-08 14:10:00,109.08,109.25,109.08,109.22,900.0,90.9252,91.0669,90.9252,91.0419,900.0
2021-10-08 14:15:00,109.32,109.5,109.31,109.34,2008.0,91.1252,91.2753,91.1169,91.1419,2008.0
2021-10-08 14:20:00,109.37,109.37,109.36,109.36,300.0,91.1669,91.1669,91.1586,91.1586,300.0
2021-10-08 14:25:00,109.28,109.35,109.22,109.23,1600.0,91.0919,91.1503,91.0419,91.0502,1600.0
2021-10-08 14:30:00,109.36,109.38,109.29,109.29,900.0,91.1586,91.1753,91.1002,91.1002,900.0
2021-10-08 14:35:00,109.28,109.28,109.17,109.27,5562.0,91.0919,91.0919,91.0002,91.0836,5562.0
2021-10-08 14:40:00,109.31,109.31,109.09,109.18,800.0,91.1169,91.1169,90.9335,91.0085,800.0
2021-10-08 14:45:00,109.26,109.26,109.2,109.22,481.0,91.0752,91.0752,91.0252,91.0419,481.0
2021-10-08 14:50:00,109.15,109.25,109.15,109.16,1147.0,90.9835,91.0669,90.9835,90.9919,1147.0
2021-10-08 14:55:00,109.29,109.33,109.23,109.23,1300.0,91.1002,91.1336,91.0502,91.0502,1300.0
2021-10-08 15:00:00,109.27,109.44,109.27,109.4,1339.0,91.0836,91.2253,91.0836,91.1919,1339.0
2021-10-08 15:05:00,109.42,109.55,109.42,109.46,1000.0,91.2086,91.317,91.2086,91.2419,1000.0
2021-10-08 15:10:00,109.54,109.63,109.54,109.63,1100.0,91.3086,91.3837,91.3086,91.3837,1100.0
2021-10-08 15:15:00,109.59,109.59,109.47,109.53,1200.0,91.3503,91.3503,91.2503,91.3003,1200.0
2021-10-08 15:20:00,109.54,109.63,109.54,109.55,900.0,91.3086,91.3837,91.3086,91.317,900.0
2021-10-08 15:25:00,109.52,109.96,109.52,109.88,2610.0,91.292,91.6587,91.292,91.592,2610.0
2021-10-08 15:30:00,109.9,110.03,109.77,109.94,2469.0,91.6087,91.7171,91.5004,91.6421,2469.0
2021-10-08 15:35:00,109.96,109.98,109.81,109.95,2810.0,91.6587,91.6754,91.5337,91.6504,2810.0
2021-10-08 15:40:00,109.95,110.0,109.71,109.72,2400.0,91.6504,91.6921,91.4503,91.4587,2400.0
2021-10-08 15:45:00,109.7,109.9,109.61,109.81,3050.0,91.442,91.6087,91.367,91.5337,3050.0
2021-10-08 15:50:00,109.94,110.09,109.85,109.92,8076.0,91.6421,91.7671,91.567,91.6254,8076.0
2021-10-08 15:55:00,109.92,109.99,109.77,109.91,4457.0,91.6254,91.6837,91.5004,91.617,4457.0
2021-10-11 09:30:00,112.03,112.65,110.57,110.84,6162.0,93.3842,93.901,92.1672,92.3923,6162.0
2021-10-11 09:35:00,110.26,112.22,110.25,111.25,10483.0,91.9088,93.5426,91.9005,92.734,10483.0
2021-10-11 09:40:00,111.26,111.99,111.26,111.99,5938.0,92.7424,93.3509,92.7424,93.3509,5938.0
2021-10-11 09:45:00,112.0,112.05,111.32,111.93,4162.0,93.3592,93.4009,92.7924,93.3008,4162.0
2021-10-11 09:50:00,111.91,112.05,111.52,111.83,4701.0,93.2842,93.4009,92.9591,93.2175,4701.0
2021-10-11 09:55:00,111.65,112.27,111.65,111.92,1900.0,93.0675,93.5843,93.0675,93.2925,1900.0
2021-10-11 10:00:00,111.99,112.3,111.41,112.3,8380.0,93.3509,93.6093,92.8674,93.6093,8380.0
2021-10-11 10:05:00,112.31,113.05,112.27,112.69,6653.0,93.6176,94.2344,93.5843,93.9344,6653.0
2021-10-11 10:10:00,112.67,113.0,111.91,112.12,5000.0,93.9177,94.1928,93.2842,93.4592,5000.0
2021-10-11 10:15:00,112.63,112.92,112.57,112.92,3989.0,93.8843,94.1261,93.8343,94.1261,3989.0
2021-10-11 10:20:00,112.88,113.0,112.73,112.98,5524.0,94.0927,94.1928,93.9677,94.1761,5524.0
2021-10-11 10:25:00,113.0,113.5,113.0,113.46,6070.0,94.1928,94.6095,94.1928,94.5762,6070.0
2021-10-11 10:30:00,113.51,113.78,113.33,113.78,4200.0,94.6179,94.8429,94.4678,94.8429,4200.0
2021-10-11 10:35:00,113.77,113.92,113.54,113.92,2500.0,94.8346,94.9596,94.6429,94.9596,2500.0
2021-10-11 10:40:00,114.0,114.1,113.7,113.82,1600.0,95.0263,95.1097,94.7763,94.8763,1600.0
2021-10-11 10:45:00,113.79,113.81,113.47,113.8,4913.0,94.8513,94.8679,94.5845,94.8596,4913.0
2021-10-11 10:50:00,113.9,113.97,113.82,113.89,1500.0,94.943,95.0013,94.8763,94.9346,1500.0
2021-10-11 10:55:00,113.87,113.92,113.4,113.49,1500.0,94.918,94.9596,94.5262,94.6012,1500.0
2021-10-11 11:00:00,113.61,113.61,113.42,113.48,1578.0,94.7012,94.7012,94.5429,94.5929,1578.0
2021-10-11 11:05:00,113.35,113.77,113.35,113.77,2000.0,94.4845,94.8346,94.4845,94.8346,2000.0
2021-10-11 11:10:00,113.73,114.0,113.72,113.93,2000.0,94.8013,95.0263,94.7929,94.968,2000.0
2021-10-11 11:15:00,113.83,114.0,113.78,113.78,2200.0,94.8846,95.0263,94.8429,94.8429,2200.0
2021-10-11 11:20:00,113.74,113.74,113.49,113.49,1240.0,94.8096,94.8096,94.6012,94.6012,1240.0
2021-10-11 11:25:00,113.75,113.75,113.59,113.59,900.0,94.8179,94.8179,94.6846,94.6846,900.0
2021-10-11 11:30:00,113.4,113.41,113.11,113.33,2000.0,94.5262,94.5345,94.2845,94.4678,2000.0
2021-10-11 11:35:00,113.34,113.36,113.2,113.26,2100.0,94.4762,94.4928,94.3595,94.4095,2100.0
2021-10-11 11:40:00,113.17,113.17,113.01,113.03,1400.0,94.3345,94.3345,94.2011,94.2178,1400.0
2021-10-11 11:45:00,112.97,112.97,112.57,112.84,1500.0,94.1678,94.1678,93.8343,94.0594,1500.0
2021-10-11 11:50:00,113.04,113.13,113.04,113.13,200.0,94.2261,94.3011,94.2261,94.3011,200.0
2021-10-11 11:55:00,113.02,113.06,112.84,112.84,1500.0,94.2094,94.2428,94.0594,94.0594,1500.0
2021-10-11 12:00:00,112.87,113.06,112.87,113.06,300.0,94.0844,94.2428,94.0844,94.2428,300.0
2021-10-11 12:05:00,113.02,113.21,112.98,113.06,900.0,94.2094,94.3678,94.1761,94.2428,900.0
2021-10-11 12:10:00,113.09,113.09,112.87,112.87,300.0,94.2678,94.2678,94.0844,94.0844,300.0
2021-10-11 12:15:00,112.74,112.74,112.65,112.65,400.0,93.976,93.976,93.901,93.901,400.0
2021-10-11 12:20:00,112.7,112.89,112.7,112.89,1100.0,93.9427,94.1011,93.9427,94.1011,1100.0
2021-10-11 12:25:00,112.82,112.82,112.65,112.71,500.0,94.0427,94.0427,93.901,93.951,500.0
2021-10-11 12:30:00,112.79,112.82,112.72,112.72,700.0,94.0177,94.0427,93.9594,93.9594,700.0
2021-10-11 12:35:00,112.71,112.73,112.4,112.4,1600.0,93.951,93.9677,93.6926,93.6926,1600.0
2021-10-11 12:40:00,112.23,112.23,111.9,112.02,2977.0,93.5509,93.5509,93.2758,93.3759,2977.0
2021-10-11 12:45:00,112.05,112.21,112.04,112.21,700.0,93.4009,93.5342,93.3925,93.5342,700.0
2021-10-11 12:50:00,112.11,112.12,112.04,112.12,500.0,93.4509,93.4592,93.3925,93.4592,500.0
2021-10-11 12:55:00,111.93,111.93,111.8,111.92,800.0,93.3008,93.3008,93.1925,93.2925,800.0
2021-10-11 13:00:00,111.77,111.77,111.62,111.62,3404.0,93.1675,93.1675,93.0424,93.0424,3404.0
2021-10-11 13:05:00,111.5,111.52,111.43,111.52,2375.0,92.9424,92.9591,92.8841,92.9591,2375.0
2021-10-11 13:10:00,111.51,111.97,111.51,111.89,1200.0,92.9508,93.3342,92.9508,93.2675,1200.0
2021-10-11 13:15:00,111.67,111.72,111.67,111.72,200.0,93.0841,93.1258,93.0841,93.1258,200.0
2021-10-11 13:20:00,111.3,111.3,111.16,111.16,293.0,92.7757,92.7757,92.659,92.659,293.0
2021-10-11 13:25:00,111.09,111.09,110.9,110.9,900.0,92.6007,92.6007,92.4423,92.4423,900.0
2021-10-11 13:30:00,111.15,111.59,111.15,111.59,1200.0,92.6507,93.0174,92.6507,93.0174,1200.0
2021-10-11 13:35:00,111.61,111.61,111.41,111.41,400.0,93.0341,93.0341,92.8674,92.8674,400.0
2021-10-11 13:40:00,111.35,111.48,111.35,111.48,200.0,92.8174,92.9257,92.8174,92.9257,200.0
2021-10-11 13:45:00,111.36,111.49,111.35,111.48,500.0,92.8257,92.9341,92.8174,92.9257,500.0
2021-10-11 13:50:00,111.41,111.47,111.41,111.43,900.0,92.8674,92.9174,92.8674,92.8841,900.0
2021-10-11 13:55:00,111.27,111.27,111.0,111.2,5235.0,92.7507,92.7507,92.5256,92.6923,5235.0
2021-10-11 14:00:00,111.0,111.14,110.91,111.04,900.0,92.5256,92.6423,92.4506,92.559,900.0
2021-10-11 14:05:00,111.03,111.18,111.03,111.05,400.0,92.5506,92.6757,92.5506,92.5673,400.0
2021-10-11 14:10:00,110.87,111.07,110.87,111.04,800.0,92.4173,92.584,92.4173,92.559,800.0
2021-10-11 14:15:00,111.08,111.15,111.04,111.04,1200.0,92.5923,92.6507,92.559,92.559,1200.0
2021-10-11 14:20:00,110.86,110.86,110.86,110.86,100.0,92.4089,92.4089,92.4089,92.4089,100.0
2021-10-11 14:25:00,110.57,110.61,110.23,110.23,1318.0,92.1672,92.2005,91.8838,91.8838,1318.0
2021-10-11 14:30:00,110.33,110.51,110.33,110.51,900.0,91.9671,92.1172,91.9671,92.1172,900.0
2021-10-11 14:35:00,110.47,110.68,110.47,110.68,300.0,92.0838,92.2589,92.0838,92.2589,300.0
2021-10-11 14:40:00,110.68,110.86,110.59,110.78,1290.0,92.2589,92.4089,92.1839,92.3423,1290.0
2021-10-11 14:45:00,110.87,111.02,110.82,111.02,1600.0,92.4173,92.5423,92.3756,92.5423,1600.0
2021-10-11 14:50:00,110.97,111.1,110.81,111.03,800.0,92.5006,92.609,92.3673,92.5506,800.0
2021-10-11 14:55:00,111.01,111.28,111.01,111.18,621.0,92.534,92.759,92.534,92.6757,621.0
2021-10-11 15:00:00,111.28,111.32,111.21,111.27,1000.0,92.759,92.7924,92.7007,92.7507,1000.0
2021-10-11 15:05:00,111.31,111.33,111.15,111.33,900.0,92.784,92.8007,92.6507,92.8007,900.0
2021-10-11 15:10:00,111.38,111.42,111.13,111.22,2600.0,92.8424,92.8757,92.634,92.709,2600.0
2021-10-11 15:15:00,111.22,111.29,111.21,111.25,500.0,92.709,92.7674,92.7007,92.734,500.0
2021-10-11 15:20:00,111.22,111.27,111.21,111.22,510.0,92.709,92.7507,92.7007,92.709,510.0
2021-10-11 15:25:00,111.37,111.5,111.33,111.33,800.0,92.8341,92.9424,92.8007,92.8007,800.0
2021-10-11 15:30:00,111.43,111.55,111.09,111.09,1800.0,92.8841,92.9841,92.6007,92.6007,1800.0
2021-10-11 15:35:00,111.09,111.13,111.02,111.06,900.0,92.6007,92.634,92.5423,92.5756,900.0
2021-10-11 15:40:00,110.97,110.97,110.83,110.84,1800.0,92.5006,92.5006,92.3839,92.3923,1800.0
2021-10-11 15:45:00,110.8,110.87,110.73,110.82,2342.0,92.3589,92.4173,92.3006,92.3756,2342.0
2021-10-11 15:50:00,110.87,110.91,110.65,110.78,5583.0,92.4173,92.4506,92.2339,92.3423,5583.0
2021-10-11 15:55:00,110.82,110.84,110.72,110.77,4399.0,92.3756,92.3923,92.2922,92.3339,4399.0
2021-10-12 09:30:00,110.57,111.1,109.8,110.11,6707.0,92.1672,92.609,91.5254,91.7838,6707.0
2021-10-12 09:35:00,109.96,110.37,109.58,110.12,600.0,91.6587,92.0005,91.342,91.7921,600.0
2021-10-12 09:40:00,109.98,111.25,109.98,110.97,3522.0,91.6754,92.734,91.6754,92.5006,3522.0
2021-10-12 09:45:00,111.3,112.11,111.2,111.93,1850.0,92.7757,93.4509,92.6923,93.3008,1850.0
2021-10-12 09:50:00,112.5,112.98,112.29,112.29,1760.0,93.776,94.1761,93.6009,93.6009,1760.0
2021-10-12 09:55:00,112.32,112.45,111.99,112.23,3702.0,93.6259,93.7343,93.3509,93.5509,3702.0
2021-10-12 10:00:00,112.24,112.4,111.85,112.27,1500.0,93.5593,93.6926,93.2342,93.5843,1500.0
2021-10-12 10:05:00,112.34,112.39,111.52,111.52,1700.0,93.6426,93.6843,92.9591,92.9591,1700.0
2021-10-12 10:10:00,111.49,111.78,111.32,111.32,600.0,92.9341,93.1758,92.7924,92.7924,600.0
2021-10-12 10:15:00,111.31,111.31,110.31,110.31,700.0,92.784,92.784,91.9505,91.9505,700.0
2021-10-12 10:20:00,110.35,110.73,110.21,110.73,2204.0,91.9838,92.3006,91.8671,92.3006,2204.0
2021-10-12 10:25:00,110.51,110.51,110.51,110.51,100.0,92.1172,92.1172,92.1172,92.1172,100.0
2021-10-12 10:30:00,111.33,111.36,110.93,111.02,1600.0,92.8007,92.8257,92.4673,92.5423,1600.0
2021-10-12 10:35:00,111.3,111.3,110.94,111.1,1800.0,92.7757,92.7757,92.4756,92.609,1800.0
2021-10-12 10:40:00,111.4,111.48,111.23,111.48,400.0,92.8591,92.9257,92.7174,92.9257,400.0
2021-10-12 10:45:00,111.34,111.53,111.34,111.53,400.0,92.809,92.9674,92.809,92.9674,400.0
2021-10-12 10:50:00,111.44,111.44,111.1,111.1,450.0,92.8924,92.8924,92.609,92.609,450.0
2021-10-12 10:55:00,110.99,110.99,110.75,110.75,300.0,92.5173,92.5173,92.3172,92.3172,300.0
2021-10-12 11:00:00,110.87,111.12,110.43,110.43,500.0,92.4173,92.6257,92.0505,92.0505,500.0
2021-10-12 11:05:00,110.56,110.56,110.42,110.42,617.0,92.1589,92.1589,92.0422,92.0422,617.0
2021-10-12 11:10:00,110.18,110.19,110.03,110.19,700.0,91.8421,91.8504,91.7171,91.8504,700.0
2021-10-12 11:15:00,110.17,110.38,110.17,110.38,600.0,91.8338,92.0088,91.8338,92.0088,600.0
2021-10-12 11:20:00,110.63,110.7,110.52,110.52,400.0,92.2172,92.2756,92.1255,92.1255,400.0
2021-10-12 11:25:00,110.31,110.34,110.1,110.19,700.0,91.9505,91.9755,91.7754,91.8504,700.0
2021-10-12 11:30:00,110.17,110.17,109.78,109.8,2000.0,91.8338,91.8338,91.5087,91.5254,2000.0
2021-10-12 11:35:00,109.92,110.18,109.89,110.14,500.0,91.6254,91.8421,91.6004,91.8088,500.0
2021-10-12 11:40:00,110.07,110.1,110.05,110.08,600.0,91.7504,91.7754,91.7337,91.7588,600.0
2021-10-12 11:45:00,110.12,110.35,110.12,110.35,400.0,91.7921,91.9838,91.7921,91.9838,400.0
2021-10-12 11:50:00,110.43,110.43,110.26,110.26,400.0,92.0505,92.0505,91.9088,91.9088,400.0
2021-10-12 11:55:00,110.21,110.32,110.21,110.27,800.0,91.8671,91.9588,91.8671,91.9171,800.0
2021-10-12 12:00:00,110.37,110.37,110.27,110.3,500.0,92.0005,92.0005,91.9171,91.9421,500.0
2021-10-12 12:05:00,110.18,110.2,110.07,110.2,400.0,91.8421,91.8588,91.7504,91.8588,400.0
2021-10-12 12:10:00,110.13,110.13,110.0,110.01,1441.0,91.8004,91.8004,91.6921,91.7004,1441.0
2021-10-12 12:15:00,109.96,109.96,109.96,109.96,100.0,91.6587,91.6587,91.6587,91.6587,100.0
2021-10-12 12:20:00,109.81,109.88,109.74,109.88,600.0,91.5337,91.592,91.4753,91.592,600.0
2021-10-12 12:25:00,109.95,109.95,109.79,109.79,700.0,91.6504,91.6504,91.517,91.517,700.0
2021-10-12 12:30:00,109.91,109.91,109.72,109.72,500.0,91.617,91.617,91.4587,91.4587,500.0
2021-10-12 12:35:00,109.66,109.66,108.96,109.02,2643.0,91.4087,91.4087,90.8252,90.8752,2643.0
2021-10-12 12:40:00,108.95,108.95,108.73,108.88,1300.0,90.8168,90.8168,90.6334,90.7585,1300.0
2021-10-12 12:45:00,108.73,108.81,108.61,108.61,1541.0,90.6334,90.7001,90.5334,90.5334,1541.0
2021-10-12 12:50:00,108.43,108.71,108.34,108.63,1600.0,90.3834,90.6168,90.3084,90.5501,1600.0
2021-10-12 12:55:00,108.61,108.75,108.61,108.75,200.0,90.5334,90.6501,90.5334,90.6501,200.0
2021-10-12 13:00:00,108.82,108.82,108.46,108.46,2650.0,90.7085,90.7085,90.4084,90.4084,2650.0
2021-10-12 13:05:00,108.58,108.73,108.58,108.65,400.0,90.5084,90.6334,90.5084,90.5668,400.0
2021-10-12 13:10:00,108.73,108.83,108.73,108.83,400.0,90.6334,90.7168,90.6334,90.7168,400.0
2021-10-12 13:15:00,108.87,108.96,108.7,108.7,1200.0,90.7501,90.8252,90.6084,90.6084,1200.0
2021-10-12 13:20:00,108.55,108.68,108.55,108.68,370.0,90.4834,90.5918,90.4834,90.5918,370.0
2021-10-12 13:25:00,108.65,108.65,108.53,108.53,406.0,90.5668,90.5668,90.4667,90.4667,406.0
2021-10-12 13:30:00,108.38,108.78,108.25,108.78,1250.0,90.3417,90.6751,90.2333,90.6751,1250.0
2021-10-12 13:35:00,108.89,108.89,108.83,108.83,300.0,90.7668,90.7668,90.7168,90.7168,300.0
2021-10-12 13:40:00,108.95,108.95,108.95,108.95,100.0,90.8168,90.8168,90.8168,90.8168,100.0
2021-10-12 13:45:00,108.86,108.91,108.83,108.91,900.0,90.7418,90.7835,90.7168,90.7835,900.0
2021-10-12 13:50:00,108.98,109.01,108.78,108.78,300.0,90.8418,90.8668,90.6751,90.6751,300.0
2021-10-12 13:55:00,108.72,108.78,108.72,108.78,200.0,90.6251,90.6751,90.6251,90.6751,200.0
2021-10-12 14:00:00,109.07,109.1,109.04,109.1,600.0,90.9169,90.9419,90.8918,90.9419,600.0
2021-10-12 14:05:00,109.5,109.55,109.45,109.45,700.0,91.2753,91.317,91.2336,91.2336,700.0
2021-10-12 14:10:00,109.36,109.58,109.35,109.58,300.0,91.1586,91.342,91.1503,91.342,300.0
2021-10-12 14:15:00,109.64,109.89,109.64,109.89,1300.0,91.392,91.6004,91.392,91.6004,1300.0
2021-10-12 14:20:00,109.89,110.0,109.89,110.0,290.0,91.6004,91.6921,91.6004,91.6921,290.0
2021-10-12 14:25:00,109.95,110.16,109.95,110.11,400.0,91.6504,91.8254,91.6504,91.7838,400.0
2021-10-12 14:30:00,110.09,110.09,109.96,109.96,500.0,91.7671,91.7671,91.6587,91.6587,500.0
2021-10-12 14:35:00,110.13,110.21,110.09,110.09,300.0,91.8004,91.8671,91.7671,91.7671,300.0
2021-10-12 14:40:00,110.21,110.46,110.21,110.46,1000.0,91.8671,92.0755,91.8671,92.0755,1000.0
2021-10-12 14:45:00,110.5,110.5,110.29,110.3,700.0,92.1089,92.1089,91.9338,91.9421,700.0
2021-10-12 14:50:00,110.38,110.38,110.3,110.38,300.0,92.0088,92.0088,91.9421,92.0088,300.0
2021-10-12 14:55:00,110.3,110.3,110.27,110.27,200.0,91.9421,91.9421,91.9171,91.9171,200.0
2021-10-12 15:00:00,110.27,110.27,110.23,110.23,200.0,91.9171,91.9171,91.8838,91.8838,200.0
2021-10-12 15:05:00,110.25,110.27,110.16,110.16,426.0,91.9005,91.9171,91.8254,91.8254,426.0
2021-10-12 15:10:00,110.15,110.54,110.15,110.43,600.0,91.8171,92.1422,91.8171,92.0505,600.0
2021-10-12 15:15:00,110.47,110.47,110.0,110.0,600.0,92.0838,92.0838,91.6921,91.6921,600.0
2021-10-12 15:20:00,110.15,110.15,110.05,110.08,500.0,91.8171,91.8171,91.7337,91.7588,500.0
2021-10-12 15:25:00,110.05,110.05,109.97,110.04,400.0,91.7337,91.7337,91.6671,91.7254,400.0
2021-10-12 15:30:00,110.04,110.07,110.02,110.07,464.0,91.7254,91.7504,91.7087,91.7504,464.0
2021-10-12 15:35:00,110.21,110.25,110.06,110.17,400.0,91.8671,91.9005,91.7421,91.8338,400.0
2021-10-12 15:40:00,110.05,110.05,109.65,109.65,500.0,91.7337,91.7337,91.4003,91.4003,500.0
2021-10-12 15:45:00,109.6,109.61,109.51,109.61,1100.0,91.3586,91.367,91.2836,91.367,1100.0
2021-10-12 15:50:00,109.64,109.72,109.62,109.72,2800.0,91.392,91.4587,91.3753,91.4587,2800.0
2021-10-12 15:55:00,109.7,110.17,109.7,110.15,2466.0,91.442,91.8338,91.442,91.8171,2466.0
2021-10-13 09:30:00,107.45,108.07,106.98,107.92,3800.0,89.5665,90.0833,89.1747,89.9583,3800.0
2021-10-13 09:35:00,107.27,107.59,107.0,107.27,2745.0,89.4164,89.6832,89.1914,89.4164,2745.0
2021-10-13 09:40:00,107.1,107.3,104.96,105.66,14555.0,89.2747,89.4414,87.4909,88.0744,14555.0
2021-10-13 09:45:00,105.78,106.93,105.72,105.81,9781.0,88.1744,89.133,88.1244,88.1994,9781.0
2021-10-13 09:50:00,105.82,106.33,105.62,105.97,7148.0,88.2078,88.6329,88.0411,88.3328,7148.0
2021-10-13 09:55:00,105.72,106.89,105.62,106.73,3700.0,88.1244,89.0997,88.0411,88.9663,3700.0
2021-10-13 10:00:00,106.61,107.28,106.32,107.15,2371.0,88.8663,89.4248,88.6246,89.3164,2371.0
2021-10-13 10:05:00,107.12,107.12,106.33,106.33,1300.0,89.2914,89.2914,88.6329,88.6329,1300.0
2021-10-13 10:10:00,106.3,106.3,105.77,105.83,3400.0,88.6079,88.6079,88.1661,88.2161,3400.0
2021-10-13 10:15:00,105.54,107.0,105.5,107.0,3888.0,87.9744,89.1914,87.941,89.1914,3888.0
2021-10-13 10:20:00,106.97,107.24,106.54,106.86,2090.0,89.1664,89.3914,88.8079,89.0747,2090.0
2021-10-13 10:25:00,106.95,107.39,106.95,107.14,2300.0,89.1497,89.5165,89.1497,89.3081,2300.0
2021-10-13 10:30:00,107.02,107.59,107.02,107.42,1400.0,89.208,89.6832,89.208,89.5415,1400.0
2021-10-13 10:35:00,107.48,107.48,107.13,107.24,2500.0,89.5915,89.5915,89.2997,89.3914,2500.0
2021-10-13 10:40:00,107.25,107.88,107.21,107.88,1474.0,89.3998,89.9249,89.3664,89.9249,1474.0
2021-10-13 10:45:00,108.08,108.21,108.0,108.2,1571.0,90.0916,90.2,90.0249,90.1917,1571.0
2021-10-13 10:50:00,108.2,108.2,107.94,108.15,800.0,90.1917,90.1917,89.9749,90.15,800.0
2021-10-13 10:55:00,108.25,108.37,108.25,108.28,700.0,90.2333,90.3334,90.2333,90.2583,700.0
2021-10-13 11:00:00,108.37,108.82,108.29,108.82,1500.0,90.3334,90.7085,90.2667,90.7085,1500.0
2021-10-13 11:05:00,109.09,109.09,108.95,108.96,400.0,90.9335,90.9335,90.8168,90.8252,400.0
2021-10-13 11:10:00,108.82,108.92,108.6,108.6,1200.0,90.7085,90.7918,90.5251,90.5251,1200.0
2021-10-13 11:15:00,108.58,108.58,108.35,108.35,800.0,90.5084,90.5084,90.3167,90.3167,800.0
2021-10-13 11:20:00,108.36,108.62,108.36,108.62,954.0,90.325,90.5418,90.325,90.5418,954.0
2021-10-13 11:25:00,109.0,109.24,109.0,109.24,1100.0,90.8585,91.0586,90.8585,91.0586,1100.0
2021-10-13 11:30:00,109.16,109.16,108.78,108.81,700.0,90.9919,90.9919,90.6751,90.7001,700.0
2021-10-13 11:35:00,108.97,108.97,108.83,108.83,300.0,90.8335,90.8335,90.7168,90.7168,300.0
2021-10-13 11:40:00,108.91,109.09,108.91,109.09,500.0,90.7835,90.9335,90.7835,90.9335,500.0
2021-10-13 11:45:00,109.39,109.48,109.33,109.48,700.0,91.1836,91.2586,91.1336,91.2586,700.0
2021-10-13 11:50:00,109.13,109.13,109.01,109.01,207.0,90.9669,90.9669,90.8668,90.8668,207.0
2021-10-13 11:55:00,109.07,109.07,108.77,108.84,300.0,90.9169,90.9169,90.6668,90.7251,300.0
2021-10-13 12:00:00,109.06,109.07,109.04,109.04,300.0,90.9085,90.9169,90.8918,90.8918,300.0
2021-10-13 12:05:00,109.03,109.03,109.03,109.03,100.0,90.8835,90.8835,90.8835,90.8835,100.0
2021-10-13 12:10:00,109.19,109.22,109.13,109.22,1518.0,91.0169,91.0419,90.9669,91.0419,1518.0
2021-10-13 12:15:00,109.26,109.5,109.26,109.5,500.0,91.0752,91.2753,91.0752,91.2753,500.0
2021-10-13 12:20:00,109.43,109.43,109.33,109.33,400.0,91.2169,91.2169,91.1336,91.1336,400.0
2021-10-13 12:25:00,109.34,109.34,109.31,109.31,200.0,91.1419,91.1419,91.1169,91.1169,200.0
2021-10-13 12:30:00,109.36,109.36,109.24,109.24,400.0,91.1586,91.1586,91.0586,91.0586,400.0
2021-10-13 12:35:00,109.28,109.28,109.05,109.15,2930.0,91.0919,91.0919,90.9002,90.9835,2930.0
2021-10-13 12:40:00,109.2,109.36,109.07,109.36,1600.0,91.0252,91.1586,90.9169,91.1586,1600.0
2021-10-13 12:45:00,109.41,109.59,109.25,109.25,700.0,91.2003,91.3503,91.0669,91.0669,700.0
2021-10-13 12:50:00,109.19,109.19,109.14,109.14,200.0,91.0169,91.0169,90.9752,90.9752,200.0
2021-10-13 12:55:00,109.21,109.21,109.21,109.21,100.0,91.0336,91.0336,91.0336,91.0336,100.0
2021-10-13 13:00:00,109.24,109.24,109.1,109.1,200.0,91.0586,91.0586,90.9419,90.9419,200.0
2021-10-13 13:05:00,108.86,108.86,108.75,108.75,300.0,90.7418,90.7418,90.6501,90.6501,300.0
2021-10-13 13:10:00,108.73,108.73,108.7,108.7,400.0,90.6334,90.6334,90.6084,90.6084,400.0
2021-10-13 13:15:00,108.75,108.85,108.65,108.85,923.0,90.6501,90.7335,90.5668,90.7335,923.0
2021-10-13 13:20:00,108.73,108.73,108.61,108.61,400.0,90.6334,90.6334,90.5334,90.5334,400.0
2021-10-13 13:25:00,108.71,108.78,108.58,108.63,1100.0,90.6168,90.6751,90.5084,90.5501,1100.0
2021-10-13 13:30:00,108.52,108.7,108.52,108.7,700.0,90.4584,90.6084,90.4584,90.6084,700.0
2021-10-13 13:35:00,108.74,108.74,108.59,108.62,400.0,90.6418,90.6418,90.5167,90.5418,400.0
2021-10-13 13:40:00,108.65,108.65,108.48,108.52,600.0,90.5668,90.5668,90.4251,90.4584,600.0
2021-10-13 13:45:00,108.2,108.22,108.14,108.14,400.0,90.1917,90.2083,90.1416,90.1416,400.0
2021-10-13 13:50:00,108.24,108.37,108.1,108.17,1800.0,90.225,90.3334,90.1083,90.1666,1800.0
2021-10-13 13:55:00,108.16,108.16,108.08,108.08,362.0,90.1583,90.1583,90.0916,90.0916,362.0
2021-10-13 14:00:00,108.42,108.42,108.07,108.09,2169.0,90.375,90.375,90.0833,90.1,2169.0
2021-10-13 14:05:00,108.0,108.06,107.89,108.06,2892.0,90.0249,90.075,89.9332,90.075,2892.0
2021-10-13 14:10:00,108.06,108.22,108.01,108.22,2774.0,90.075,90.2083,90.0333,90.2083,2774.0
2021-10-13 14:15:00,108.13,108.13,108.01,108.01,600.0,90.1333,90.1333,90.0333,90.0333,600.0
2021-10-13 14:20:00,108.03,108.17,108.03,108.12,1000.0,90.0499,90.1666,90.0499,90.125,1000.0
2021-10-13 14:25:00,107.99,108.07,107.99,108.07,400.0,90.0166,90.0833,90.0166,90.0833,400.0
2021-10-13 14:30:00,108.05,108.05,107.94,107.94,499.0,90.0666,90.0666,89.9749,89.9749,499.0
2021-10-13 14:35:00,108.05,108.06,107.96,108.02,2300.0,90.0666,90.075,89.9916,90.0416,2300.0
2021-10-13 14:40:00,108.11,108.11,107.89,107.94,3466.0,90.1166,90.1166,89.9332,89.9749,3466.0
2021-10-13 14:45:00,107.9,107.98,107.82,107.82,984.0,89.9416,90.0083,89.8749,89.8749,984.0
2021-10-13 14:50:00,107.82,107.96,107.82,107.96,1273.0,89.8749,89.9916,89.8749,89.9916,1273.0
2021-10-13 14:55:00,107.91,108.01,107.91,108.01,696.0,89.9499,90.0333,89.9499,90.0333,696.0
2021-10-13 15:00:00,108.03,108.31,108.03,108.26,1400.0,90.0499,90.2833,90.0499,90.2417,1400.0
2021-10-13 15:05:00,108.2,108.69,108.2,108.69,1147.0,90.1917,90.6001,90.1917,90.6001,1147.0
2021-10-13 15:10:00,108.6,108.64,108.36,108.36,2546.0,90.5251,90.5584,90.325,90.325,2546.0
2021-10-13 15:15:00,108.32,108.56,108.32,108.56,1600.0,90.2917,90.4917,90.2917,90.4917,1600.0
2021-10-13 15:20:00,108.51,108.51,108.29,108.34,1600.0,90.4501,90.4501,90.2667,90.3084,1600.0
2021-10-13 15:25:00,108.3,108.3,107.9,107.9,2100.0,90.275,90.275,89.9416,89.9416,2100.0
2021-10-13 15:30:00,107.97,108.0,107.86,107.93,1400.0,89.9999,90.0249,89.9082,89.9666,1400.0
2021-10-13 15:35:00,108.03,108.08,107.93,108.01,2102.0,90.0499,90.0916,89.9666,90.0333,2102.0
2021-10-13 15:40:00,108.19,108.31,108.12,108.12,1599.0,90.1833,90.2833,90.125,90.125,1599.0
2021-10-13 15:45:00,108.2,108.2,108.05,108.17,2121.0,90.1917,90.1917,90.0666,90.1666,2121.0
2021-10-13 15:50:00,108.17,108.42,108.17,108.37,2346.0,90.1666,90.375,90.1666,90.3334,2346.0
2021-10-13 15:55:00,108.37,108.37,108.13,108.21,4000.0,90.3334,90.3334,90.1333,90.2,4000.0
2021-10-14 09:30:00,110.19,110.6,109.37,109.47,2589.0,91.8504,92.1922,91.1669,91.2503,2589.0
2021-10-14 09:35:00,109.1,109.1,108.2,108.2,2829.0,90.9419,90.9419,90.1917,90.1917,2829.0
2021-10-14 09:40:00,107.95,108.65,107.89,108.65,1500.0,89.9833,90.5668,89.9332,90.5668,1500.0
2021-10-14 09:45:00,108.65,109.0,108.1,108.3,3780.0,90.5668,90.8585,90.1083,90.275,3780.0
2021-10-14 09:50:00,108.24,108.4,107.79,107.91,4075.0,90.225,90.3584,89.8499,89.9499,4075.0
2021-10-14 09:55:00,108.26,108.43,107.89,107.99,10829.0,90.2417,90.3834,89.9332,90.0166,10829.0
2021-10-14 10:00:00,107.84,108.32,107.74,108.25,1000.0,89.8916,90.2917,89.8082,90.2333,1000.0
2021-10-14 10:05:00,108.4,108.43,107.64,107.75,20478.0,90.3584,90.3834,89.7249,89.8166,20478.0
2021-10-14 10:10:00,107.77,107.96,107.5,107.68,4600.0,89.8332,89.9916,89.6082,89.7582,4600.0
2021-10-14 10:15:00,107.66,107.66,107.13,107.41,1700.0,89.7415,89.7415,89.2997,89.5331,1700.0
2021-10-14 10:20:00,107.42,107.52,107.33,107.47,2500.0,89.5415,89.6248,89.4665,89.5832,2500.0
2021-10-14 10:25:00,107.55,107.55,107.3,107.54,943.0,89.6498,89.6498,89.4414,89.6415,943.0
2021-10-14 10:30:00,107.41,107.77,107.41,107.65,900.0,89.5331,89.8332,89.5331,89.7332,900.0
2021-10-14 10:35:00,107.67,107.67,106.96,107.05,1100.0,89.7499,89.7499,89.158,89.2331,1100.0
2021-10-14 10:40:00,107.18,107.36,107.18,107.36,600.0,89.3414,89.4915,89.3414,89.4915,600.0
2021-10-14 10:45:00,107.34,107.53,107.34,107.41,2200.0,89.4748,89.6332,89.4748,89.5331,2200.0
2021-10-14 10:50:00,107.45,107.55,107.37,107.37,1500.0,89.5665,89.6498,89.4998,89.4998,1500.0
2021-10-14 10:55:00,107.41,107.5,107.31,107.5,2492.0,89.5331,89.6082,89.4498,89.6082,2492.0
2021-10-14 11:00:00,107.31,107.31,107.15,107.21,1350.0,89.4498,89.4498,89.3164,89.3664,1350.0
2021-10-14 11:05:00,106.91,106.91,106.57,106.64,1000.0,89.1164,89.1164,88.8329,88.8913,1000.0
2021-10-14 11:10:00,107.0,107.11,107.0,107.06,400.0,89.1914,89.2831,89.1914,89.2414,400.0
2021-10-14 11:15:00,107.25,107.59,107.25,107.32,1000.0,89.3998,89.6832,89.3998,89.4581,1000.0
2021-10-14 11:20:00,107.34,107.42,107.31,107.36,1100.0,89.4748,89.5415,89.4498,89.4915,1100.0
2021-10-14 11:25:00,107.73,107.73,107.73,107.73,200.0,89.7999,89.7999,89.7999,89.7999,200.0
2021-10-14 11:30:00,107.51,107.51,107.2,107.2,600.0,89.6165,89.6165,89.3581,89.3581,600.0
2021-10-14 11:35:00,107.11,107.37,107.11,107.37,600.0,89.2831,89.4998,89.2831,89.4998,600.0
2021-10-14 11:40:00,107.54,107.54,107.32,107.32,1400.0,89.6415,89.6415,89.4581,89.4581,1400.0
2021-10-14 11:45:00,107.4,107.44,107.39,107.39,500.0,89.5248,89.5581,89.5165,89.5165,500.0
2021-10-14 11:50:00,107.49,107.49,107.38,107.45,881.0,89.5998,89.5998,89.5081,89.5665,881.0
2021-10-14 11:55:00,107.3,107.43,107.27,107.43,800.0,89.4414,89.5498,89.4164,89.5498,800.0
2021-10-14 12:00:00,107.5,107.5,107.29,107.3,700.0,89.6082,89.6082,89.4331,89.4414,700.0
2021-10-14 12:05:00,107.27,107.28,107.11,107.14,500.0,89.4164,89.4248,89.2831,89.3081,500.0
2021-10-14 12:10:00,107.14,107.14,107.14,107.14,0.0,89.3081,89.3081,89.3081,89.3081,0.0
2021-10-14 12:15:00,107.34,107.47,107.34,107.43,400.0,89.4748,89.5832,89.4748,89.5498,400.0
2021-10-14 12:20:00,107.17,107.17,107.11,107.11,500.0,89.3331,89.3331,89.2831,89.2831,500.0
2021-10-14 12:25:00,107.25,107.34,107.25,107.34,400.0,89.3998,89.4748,89.3998,89.4748,400.0
2021-10-14 12:30:00,107.28,107.34,107.22,107.22,400.0,89.4248,89.4748,89.3748,89.3748,400.0
2021-10-14 12:35:00,107.12,107.12,106.77,106.81,1621.0,89.2914,89.2914,88.9997,89.033,1621.0
2021-10-14 12:40:00,106.8,106.82,106.75,106.82,621.0,89.0247,89.0413,88.983,89.0413,621.0
2021-10-14 12:45:00,106.72,106.75,106.72,106.74,300.0,88.958,88.983,88.958,88.9747,300.0
2021-10-14 12:50:00,106.65,106.66,106.5,106.59,900.0,88.8996,88.908,88.7746,88.8496,900.0
2021-10-14 12:55:00,106.66,106.74,106.66,106.69,505.0,88.908,88.9747,88.908,88.933,505.0
2021-10-14 13:00:00,106.8,106.85,106.8,106.85,200.0,89.0247,89.0663,89.0247,89.0663,200.0
2021-10-14 13:05:00,106.71,106.71,106.61,106.65,1000.0,88.9496,88.9496,88.8663,88.8996,1000.0
2021-10-14 13:10:00,106.65,106.66,106.56,106.56,1100.0,88.8996,88.908,88.8246,88.8246,1100.0
2021-10-14 13:15:00,106.54,106.57,106.39,106.5,1505.0,88.8079,88.8329,88.6829,88.7746,1505.0
2021-10-14 13:20:00,106.46,106.52,106.22,106.36,1527.0,88.7413,88.7913,88.5412,88.6579,1527.0
2021-10-14 13:25:00,106.39,106.59,106.39,106.59,400.0,88.6829,88.8496,88.6829,88.8496,400.0
2021-10-14 13:30:00,106.74,106.93,106.74,106.93,349.0,88.9747,89.133,88.9747,89.133,349.0
2021-10-14 13:35:00,107.24,107.28,107.16,107.19,1200.0,89.3914,89.4248,89.3247,89.3498,1200.0
2021-10-14 13:40:00,107.24,107.33,107.19,107.33,700.0,89.3914,89.4665,89.3498,89.4665,700.0
2021-10-14 13:45:00,107.98,107.98,107.92,107.92,300.0,90.0083,90.0083,89.9583,89.9583,300.0
2021-10-14 13:50:00,107.78,107.83,107.76,107.76,300.0,89.8416,89.8832,89.8249,89.8249,300.0
2021-10-14 13:55:00,107.8,107.95,107.8,107.95,200.0,89.8582,89.9833,89.8582,89.9833,200.0
2021-10-14 14:00:00,107.72,107.83,107.35,107.49,1600.0,89.7915,89.8832,89.4831,89.5998,1600.0
2021-10-14 14:05:00,107.37,107.5,107.37,107.5,200.0,89.4998,89.6082,89.4998,89.6082,200.0
2021-10-14 14:10:00,107.54,107.56,107.5,107.5,600.0,89.6415,89.6582,89.6082,89.6082,600.0
2021-10-14 14:15:00,107.47,107.57,107.47,107.53,400.0,89.5832,89.6665,89.5832,89.6332,400.0
2021-10-14 14:20:00,107.49,107.62,107.49,107.49,1463.0,89.5998,89.7082,89.5998,89.5998,1463.0
2021-10-14 14:25:00,107.44,107.56,107.44,107.56,800.0,89.5581,89.6582,89.5581,89.6582,800.0
2021-10-14 14:30:00,107.52,107.96,107.52,107.96,1000.0,89.6248,89.9916,89.6248,89.9916,1000.0
2021-10-14 14:35:00,107.99,108.01,107.96,107.96,600.0,90.0166,90.0333,89.9916,89.9916,600.0
2021-10-14 14:40:00,107.91,107.91,107.85,107.85,300.0,89.9499,89.9499,89.8999,89.8999,300.0
2021-10-14 14:45:00,107.9,107.94,107.9,107.94,200.0,89.9416,89.9749,89.9416,89.9749,200.0
2021-10-14 14:50:00,108.07,108.14,108.07,108.1,700.0,90.0833,90.1416,90.0833,90.1083,700.0
2021-10-14 14:55:00,108.28,108.53,108.28,108.36,3509.0,90.2583,90.4667,90.2583,90.325,3509.0
2021-10-14 15:00:00,108.45,108.56,108.43,108.5,1600.0,90.4,90.4917,90.3834,90.4417,1600.0
2021-10-14 15:05:00,108.45,108.53,108.27,108.43,2000.0,90.4,90.4667,90.25,90.3834,2000.0
2021-10-14 15:10:00,108.35,108.35,108.09,108.09,1400.0,90.3167,90.3167,90.1,90.1,1400.0
2021-10-14 15:15:00,108.03,108.15,108.03,108.13,800.0,90.0499,90.15,90.0499,90.1333,800.0
2021-10-14 15:20:00,108.1,108.19,108.1,108.19,200.0,90.1083,90.1833,90.1083,90.1833,200.0
2021-10-14 15:25:00,108.53,108.79,108.41,108.41,1684.0,90.4667,90.6835,90.3667,90.3667,1684.0
2021-10-14 15:30:00,108.5,108.56,108.34,108.38,1350.0,90.4417,90.4917,90.3084,90.3417,1350.0
2021-10-14 15:35:00,108.4,108.41,108.26,108.4,1350.0,90.3584,90.3667,90.2417,90.3584,1350.0
2021-10-14 15:40:00,108.55,108.8,108.55,108.76,1710.0,90.4834,90.6918,90.4834,90.6585,1710.0
2021-10-14 15:45:00,108.76,108.93,108.75,108.75,3484.0,90.6585,90.8002,90.6501,90.6501,3484.0
2021-10-14 15:50:00,108.77,108.88,108.76,108.79,4800.0,90.6668,90.7585,90.6585,90.6835,4800.0
2021-10-14 15:55:00,108.7,108.87,108.7,108.87,2151.0,90.6084,90.7501,90.6084,90.7501,2151.0
2021-10-15 09:30:00,109.99,110.55,109.72,109.97,2977.0,91.6837,92.1505,91.4587,91.6671,2977.0
2021-10-15 09:35:00,110.0,110.53,109.83,110.53,2271.0,91.6921,92.1339,91.5504,92.1339,2271.0
2021-10-15 09:40:00,110.64,110.64,109.87,110.58,3232.0,92.2256,92.2256,91.5837,92.1755,3232.0
2021-10-15 09:45:00,110.65,110.66,110.0,110.0,1475.0,92.2339,92.2422,91.6921,91.6921,1475.0
2021-10-15 09:50:00,110.15,110.25,109.81,109.98,1681.0,91.8171,91.9005,91.5337,91.6754,1681.0
2021-10-15 09:55:00,109.8,110.18,109.8,109.96,1629.0,91.5254,91.8421,91.5254,91.6587,1629.0
2021-10-15 10:00:00,109.85,110.13,109.76,110.13,1000.0,91.567,91.8004,91.492,91.8004,1000.0
2021-10-15 10:05:00,110.21,110.4,110.21,110.39,1600.0,91.8671,92.0255,91.8671,92.0172,1600.0
2021-10-15 10:10:00,110.37,110.5,110.37,110.43,430.0,92.0005,92.1089,92.0005,92.0505,430.0
2021-10-15 10:15:00,110.46,110.46,110.2,110.2,400.0,92.0755,92.0755,91.8588,91.8588,400.0
2021-10-15 10:20:00,110.33,110.33,110.04,110.04,500.0,91.9671,91.9671,91.7254,91.7254,500.0
2021-10-15 10:25:00,109.95,110.07,109.85,109.86,800.0,91.6504,91.7504,91.567,91.5754,800.0
2021-10-15 10:30:00,109.85,110.14,109.85,110.14,926.0,91.567,91.8088,91.567,91.8088,926.0
2021-10-15 10:35:00,110.17,110.23,109.97,110.08,1300.0,91.8338,91.8838,91.6671,91.7588,1300.0
2021-10-15 10:40:00,110.25,110.25,110.02,110.16,1000.0,91.9005,91.9005,91.7087,91.8254,1000.0
2021-10-15 10:45:00,110.01,110.08,110.0,110.08,1500.0,91.7004,91.7588,91.6921,91.7588,1500.0
2021-10-15 10:50:00,110.12,110.13,109.72,109.78,2350.0,91.7921,91.8004,91.4587,91.5087,2350.0
2021-10-15 10:55:00,109.9,109.91,109.74,109.82,748.0,91.6087,91.617,91.4753,91.542,748.0
2021-10-15 11:00:00,109.78,109.79,109.54,109.73,600.0,91.5087,91.517,91.3086,91.467,600.0
2021-10-15 11:05:00,109.8,109.86,109.73,109.86,600.0,91.5254,91.5754,91.467,91.5754,600.0
2021-10-15 11:10:00,109.97,110.0,109.84,109.84,1100.0,91.6671,91.6921,91.5587,91.5587,1100.0
2021-10-15 11:15:00,109.99,110.05,109.99,110.05,549.0,91.6837,91.7337,91.6837,91.7337,549.0
2021-10-15 11:20:00,110.16,110.3,110.15,110.3,800.0,91.8254,91.9421,91.8171,91.9421,800.0
2021-10-15 11:25:00,110.16,110.16,110.07,110.12,1600.0,91.8254,91.8254,91.7504,91.7921,1600.0
2021-10-15 11:30:00,110.21,110.21,110.15,110.2,700.0,91.8671,91.8671,91.8171,91.8588,700.0
2021-10-15 11:35:00,110.16,110.5,110.16,110.5,2723.0,91.8254,92.1089,91.8254,92.1089,2723.0
2021-10-15 11:40:00,110.61,110.61,110.52,110.52,500.0,92.2005,92.2005,92.1255,92.1255,500.0
2021-10-15 11:45:00,110.56,110.67,110.36,110.38,1200.0,92.1589,92.2506,91.9922,92.0088,1200.0
2021-10-15 11:50:00,110.41,110.48,110.39,110.39,500.0,92.0338,92.0922,92.0172,92.0172,500.0
2021-10-15 11:55:00,110.45,110.45,110.35,110.4,700.0,92.0672,92.0672,91.9838,92.0255,700.0
2021-10-15 12:00:00,110.39,110.39,110.32,110.32,400.0,92.0172,92.0172,91.9588,91.9588,400.0
2021-10-15 12:05:00,110.27,110.32,110.27,110.3,400.0,91.9171,91.9588,91.9171,91.9421,400.0
2021-10-15 12:10:00,110.34,110.34,110.27,110.31,1996.0,91.9755,91.9755,91.9171,91.9505,1996.0
2021-10-15 12:15:00,110.25,110.34,110.25,110.34,1100.0,91.9005,91.9755,91.9005,91.9755,1100.0
2021-10-15 12:20:00,110.18,110.21,109.84,109.84,3718.0,91.8421,91.8671,91.5587,91.5587,3718.0
2021-10-15 12:25:00,109.88,110.12,109.87,110.12,1300.0,91.592,91.7921,91.5837,91.7921,1300.0
2021-10-15 12:30:00,110.21,110.21,109.84,109.84,888.0,91.8671,91.8671,91.5587,91.5587,888.0
2021-10-15 12:35:00,109.8,109.93,109.8,109.93,1055.0,91.5254,91.6337,91.5254,91.6337,1055.0
2021-10-15 12:40:00,109.85,109.85,109.74,109.77,1671.0,91.567,91.567,91.4753,91.5004,1671.0
2021-10-15 12:45:00,109.9,110.18,109.9,110.18,1914.0,91.6087,91.8421,91.6087,91.8421,1914.0
2021-10-15 12:50:00,110.18,110.3,110.13,110.3,2319.0,91.8421,91.9421,91.8004,91.9421,2319.0
2021-10-15 12:55:00,110.26,110.29,110.17,110.22,800.0,91.9088,91.9338,91.8338,91.8755,800.0
2021-10-15 13:00:00,110.18,110.18,110.18,110.18,414.0,91.8421,91.8421,91.8421,91.8421,414.0
2021-10-15 13:05:00,110.19,110.26,110.19,110.26,400.0,91.8504,91.9088,91.8504,91.9088,400.0
2021-10-15 13:10:00,110.21,110.26,110.19,110.26,500.0,91.8671,91.9088,91.8504,91.9088,500.0
2021-10-15 13:15:00,110.16,110.16,110.11,110.11,500.0,91.8254,91.8254,91.7838,91.7838,500.0
2021-10-15 13:20:00,109.87,109.88,109.73,109.75,900.0,91.5837,91.592,91.467,91.4837,900.0
2021-10-15 13:25:00,109.76,109.89,109.75,109.89,800.0,91.492,91.6004,91.4837,91.6004,800.0
2021-10-15 13:30:00,109.91,110.06,109.89,110.01,2473.0,91.617,91.7421,91.6004,91.7004,2473.0
2021-10-15 13:35:00,109.81,109.81,109.81,109.81,100.0,91.5337,91.5337,91.5337,91.5337,100.0
2021-10-15 13:40:00,109.83,109.83,109.68,109.73,400.0,91.5504,91.5504,91.4253,91.467,400.0
2021-10-15 13:45:00,109.64,109.64,109.6,109.62,500.0,91.392,91.392,91.3586,91.3753,500.0
2021-10-15 13:50:00,109.62,109.62,109.62,109.62,0.0,91.3753,91.3753,91.3753,91.3753,0.0
2021-10-15 13:55:00,109.85,109.86,109.77,109.86,3159.0,91.567,91.5754,91.5004,91.5754,3159.0
2021-10-15 14:00:00,109.91,109.96,109.85,109.96,400.0,91.617,91.6587,91.567,91.6587,400.0
2021-10-15 14:05:00,110.04,110.05,110.04,110.04,300.0,91.7254,91.7337,91.7254,91.7254,300.0
2021-10-15 14:10:00,110.09,110.1,109.94,110.02,1000.0,91.7671,91.7754,91.6421,91.7087,1000.0
2021-10-15 14:15:00,110.15,110.22,110.15,110.2,1000.0,91.8171,91.8755,91.8171,91.8588,1000.0
2021-10-15 14:20:00,110.24,110.29,110.22,110.24,1300.0,91.8921,91.9338,91.8755,91.8921,1300.0
2021-10-15 14:25:00,110.21,110.25,110.06,110.06,900.0,91.8671,91.9005,91.7421,91.7421,900.0
2021-10-15 14:30:00,110.03,110.09,109.86,109.89,800.0,91.7171,91.7671,91.5754,91.6004,800.0
2021-10-15 14:35:00,109.79,109.85,109.72,109.85,1000.0,91.517,91.567,91.4587,91.567,1000.0
2021-10-15 14:40:00,109.78,109.78,109.6,109.6,1000.0,91.5087,91.5087,91.3586,91.3586,1000.0
2021-10-15 14:45:00,109.54,109.65,109.54,109.64,1621.0,91.3086,91.4003,91.3086,91.392,1621.0
2021-10-15 14:50:00,109.42,109.43,109.42,109.43,300.0,91.2086,91.2169,91.2086,91.2169,300.0
2021-10-15 14:55:00,109.41,109.64,109.41,109.58,1200.0,91.2003,91.392,91.2003,91.342,1200.0
2021-10-15 15:00:00,109.53,109.55,109.42,109.47,1649.0,91.3003,91.317,91.2086,91.2503,1649.0
2021-10-15 15:05:00,109.54,109.62,109.54,109.6,700.0,91.3086,91.3753,91.3086,91.3586,700.0
2021-10-15 15:10:00,109.55,109.55,109.32,109.39,1000.0,91.317,91.317,91.1252,91.1836,1000.0
2021-10-15 15:15:00,109.39,109.52,109.34,109.34,645.0,91.1836,91.292,91.1419,91.1419,645.0
2021-10-15 15:20:00,109.36,109.36,109.29,109.3,1000.0,91.1586,91.1586,91.1002,91.1086,1000.0
2021-10-15 15:25:00,109.31,109.56,109.31,109.38,1767.0,91.1169,91.3253,91.1169,91.1753,1767.0
2021-10-15 15:30:00,109.34,109.39,109.19,109.23,2498.0,91.1419,91.1836,91.0169,91.0502,2498.0
2021-10-15 15:35:00,109.2,109.25,109.14,109.14,2001.0,91.0252,91.0669,90.9752,90.9752,2001.0
2021-10-15 15:40:00,109.14,109.2,109.02,109.07,3203.0,90.9752,91.0252,90.8752,90.9169,3203.0
2021-10-15 15:45:00,108.96,108.96,108.7,108.75,4328.0,90.8252,90.8252,90.6084,90.6501,4328.0
2021-10-15 15:50:00,108.75,108.75,108.25,108.25,7591.0,90.6501,90.6501,90.2333,90.2333,7591.0
2021-10-15 15:55:00,108.22,108.33,108.0,108.17,8100.0,90.2083,90.3,90.0249,90.1666,8100.0
2021-10-18 09:30:00,111.03,113.5,110.74,113.29,9288.0,92.5506,94.6095,92.3089,94.4345,9288.0
2021-10-18 09:35:00,113.25,113.27,112.64,112.74,2800.0,94.4012,94.4178,93.8927,93.976,2800.0
2021-10-18 09:40:00,112.6,113.51,112.59,113.3,3439.0,93.8593,94.6179,93.851,94.4428,3439.0
2021-10-18 09:45:00,113.38,113.68,113.02,113.21,4000.0,94.5095,94.7596,94.2094,94.3678,4000.0
2021-10-18 09:50:00,113.16,113.53,113.02,113.37,1945.0,94.3261,94.6346,94.2094,94.5012,1945.0
2021-10-18 09:55:00,113.27,113.65,113.18,113.65,1950.0,94.4178,94.7346,94.3428,94.7346,1950.0
2021-10-18 10:00:00,113.82,114.19,113.79,114.19,7047.0,94.8763,95.1847,94.8513,95.1847,7047.0
2021-10-18 10:05:00,114.24,114.24,113.8,114.15,900.0,95.2264,95.2264,94.8596,95.1514,900.0
2021-10-18 10:10:00,114.22,114.27,113.74,114.27,2166.0,95.2097,95.2514,94.8096,95.2514,2166.0
2021-10-18 10:15:00,114.5,114.63,114.38,114.63,23543.0,95.4431,95.5515,95.3431,95.5515,23543.0
2021-10-18 10:20:00,114.61,114.69,114.57,114.69,2200.0,95.5348,95.6015,95.5015,95.6015,2200.0
2021-10-18 10:25:00,114.54,114.54,113.75,113.75,1500.0,95.4765,95.4765,94.8179,94.8179,1500.0
2021-10-18 10:30:00,113.97,113.98,112.99,112.99,9094.0,95.0013,95.0097,94.1844,94.1844,9094.0
2021-10-18 10:35:00,112.8,113.16,112.35,113.16,3473.0,94.026,94.3261,93.6509,94.3261,3473.0
2021-10-18 10:40:00,113.19,113.19,112.85,112.94,2329.0,94.3511,94.3511,94.0677,94.1427,2329.0
2021-10-18 10:45:00,112.89,112.89,112.06,112.26,2383.0,94.1011,94.1011,93.4092,93.5759,2383.0
2021-10-18 10:50:00,112.16,112.19,111.72,112.04,1816.0,93.4926,93.5176,93.1258,93.3925,1816.0
2021-10-18 10:55:00,112.09,112.09,111.78,111.78,1469.0,93.4342,93.4342,93.1758,93.1758,1469.0
2021-10-18 11:00:00,111.7,111.76,111.56,111.76,400.0,93.1091,93.1591,92.9924,93.1591,400.0
2021-10-18 11:05:00,111.9,111.9,111.64,111.68,400.0,93.2758,93.2758,93.0591,93.0925,400.0
2021-10-18 11:10:00,111.54,111.54,111.33,111.4,400.0,92.9758,92.9758,92.8007,92.8591,400.0
2021-10-18 11:15:00,111.22,111.43,111.02,111.43,1900.0,92.709,92.8841,92.5423,92.8841,1900.0
2021-10-18 11:20:00,111.51,111.62,111.5,111.52,761.0,92.9508,93.0424,92.9424,92.9591,761.0
2021-10-18 11:25:00,111.19,111.24,110.7,110.7,2440.0,92.684,92.7257,92.2756,92.2756,2440.0
2021-10-18 11:30:00,110.83,110.9,110.83,110.85,400.0,92.3839,92.4423,92.3839,92.4006,400.0
2021-10-18 11:35:00,111.08,111.25,111.07,111.23,1200.0,92.5923,92.734,92.584,92.7174,1200.0
2021-10-18 11:40:00,110.97,110.97,110.74,110.74,303.0,92.5006,92.5006,92.3089,92.3089,303.0
2021-10-18 11:45:00,110.88,111.18,110.88,111.18,707.0,92.4256,92.6757,92.4256,92.6757,707.0
2021-10-18 11:50:00,111.25,111.48,111.24,111.3,1000.0,92.734,92.9257,92.7257,92.7757,1000.0
2021-10-18 11:55:00,111.21,111.29,111.17,111.25,1672.0,92.7007,92.7674,92.6673,92.734,1672.0
2021-10-18 12:00:00,111.21,111.21,110.89,110.89,700.0,92.7007,92.7007,92.4339,92.4339,700.0
2021-10-18 12:05:00,111.18,111.21,111.18,111.18,2490.0,92.6757,92.7007,92.6757,92.6757,2490.0
2021-10-18 12:10:00,111.31,111.47,111.31,111.47,1476.0,92.784,92.9174,92.784,92.9174,1476.0
2021-10-18 12:15:00,111.5,111.53,111.23,111.23,500.0,92.9424,92.9674,92.7174,92.7174,500.0
2021-10-18 12:20:00,111.26,111.26,111.25,111.25,1281.0,92.7424,92.7424,92.734,92.734,1281.0
2021-10-18 12:25:00,111.27,111.34,111.27,111.3,300.0,92.7507,92.809,92.7507,92.7757,300.0
2021-10-18 12:30:00,111.32,111.32,111.28,111.3,1080.0,92.7924,92.7924,92.759,92.7757,1080.0
2021-10-18 12:35:00,111.11,111.11,110.8,110.81,700.0,92.6173,92.6173,92.3589,92.3673,700.0
2021-10-18 12:40:00,110.89,110.89,110.72,110.72,800.0,92.4339,92.4339,92.2922,92.2922,800.0
2021-10-18 12:45:00,110.52,110.54,110.48,110.54,400.0,92.1255,92.1422,92.0922,92.1422,400.0
2021-10-18 12:50:00,110.46,110.48,110.41,110.41,400.0,92.0755,92.0922,92.0338,92.0338,400.0
2021-10-18 12:55:00,110.54,110.54,110.35,110.38,1100.0,92.1422,92.1422,91.9838,92.0088,1100.0
2021-10-18 13:00:00,110.34,110.42,110.3,110.32,1100.0,91.9755,92.0422,91.9421,91.9588,1100.0
2021-10-18 13:05:00,110.22,110.33,110.16,110.33,700.0,91.8755,91.9671,91.8254,91.9671,700.0
2021-10-18 13:10:00,110.36,110.36,110.32,110.32,604.0,91.9922,91.9922,91.9588,91.9588,604.0
2021-10-18 13:15:00,110.3,110.4,110.3,110.4,1024.0,91.9421,92.0255,91.9421,92.0255,1024.0
2021-10-18 13:20:00,110.55,110.72,110.35,110.35,1500.0,92.1505,92.2922,91.9838,91.9838,1500.0
2021-10-18 13:25:00,110.3,110.3,110.3,110.3,100.0,91.9421,91.9421,91.9421,91.9421,100.0
2021-10-18 13:30:00,110.25,110.25,110.0,110.01,2099.0,91.9005,91.9005,91.6921,91.7004,2099.0
2021-10-18 13:35:00,109.98,110.12,109.98,110.12,1980.0,91.6754,91.7921,91.6754,91.7921,1980.0
2021-10-18 13:40:00,109.92,109.92,109.92,109.92,100.0,91.6254,91.6254,91.6254,91.6254,100.0
2021-10-18 13:45:00,109.71,109.71,109.43,109.58,300.0,91.4503,91.4503,91.2169,91.342,300.0
2021-10-18 13:50:00,109.37,109.37,109.37,109.37,100.0,91.1669,91.1669,91.1669,91.1669,100.0
2021-10-18 13:55:00,109.35,109.35,109.13,109.13,965.0,91.1503,91.1503,90.9669,90.9669,965.0
2021-10-18 14:00:00,109.03,109.03,108.8,108.82,719.0,90.8835,90.8835,90.6918,90.7085,719.0
2021-10-18 14:05:00,108.81,108.81,108.65,108.73,2544.0,90.7001,90.7001,90.5668,90.6334,2544.0
2021-10-18 14:10:00,108.76,108.88,108.76,108.76,400.0,90.6585,90.7585,90.6585,90.6585,400.0
2021-10-18 14:15:00,108.9,109.08,108.86,108.86,1290.0,90.7751,90.9252,90.7418,90.7418,1290.0
2021-10-18 14:20:00,108.85,108.96,108.85,108.95,1300.0,90.7335,90.8252,90.7335,90.8168,1300.0
2021-10-18 14:25:00,108.99,109.31,108.99,109.31,700.0,90.8502,91.1169,90.8502,91.1169,700.0
2021-10-18 14:30:00,109.5,109.5,109.26,109.26,3971.0,91.2753,91.2753,91.0752,91.0752,3971.0
2021-10-18 14:35:00,109.4,109.4,109.28,109.3,528.0,91.1919,91.1919,91.0919,91.1086,528.0
2021-10-18 14:40:00,109.32,109.32,109.11,109.11,365.0,91.1252,91.1252,90.9502,90.9502,365.0
2021-10-18 14:45:00,109.06,109.06,109.02,109.03,2172.0,90.9085,90.9085,90.8752,90.8835,2172.0
2021-10-18 14:50:00,108.98,109.3,108.98,109.3,200.0,90.8418,91.1086,90.8418,91.1086,200.0
2021-10-18 14:55:00,109.41,109.41,109.39,109.4,300.0,91.2003,91.2003,91.1836,91.1919,300.0
2021-10-18 15:00:00,109.68,109.68,109.32,109.33,800.0,91.4253,91.4253,91.1252,91.1336,800.0
2021-10-18 15:05:00,109.2,109.2,109.0,109.0,900.0,91.0252,91.0252,90.8585,90.8585,900.0
2021-10-18 15:10:00,108.96,109.13,108.89,108.89,400.0,90.8252,90.9669,90.7668,90.7668,400.0
2021-10-18 15:15:00,108.78,108.83,108.77,108.77,300.0,90.6751,90.7168,90.6668,90.6668,300.0
2021-10-18 15:20:00,108.75,109.01,108.75,108.9,1500.0,90.6501,90.8668,90.6501,90.7751,1500.0
2021-10-18 15:25:00,108.92,108.92,108.68,108.68,1300.0,90.7918,90.7918,90.5918,90.5918,1300.0
2021-10-18 15:30:00,108.69,109.09,108.69,109.08,1738.0,90.6001,90.9335,90.6001,90.9252,1738.0
2021-10-18 15:35:00,109.16,109.59,109.16,109.5,1100.0,90.9919,91.3503,90.9919,91.2753,1100.0
2021-10-18 15:40:00,109.43,109.5,109.28,109.34,1600.0,91.2169,91.2753,91.0919,91.1419,1600.0
2021-10-18 15:45:00,109.23,109.29,109.11,109.25,1200.0,91.0502,91.1002,90.9502,91.0669,1200.0
2021-10-18 15:50:00,109.27,109.34,108.92,108.99,5143.0,91.0836,91.1419,90.7918,90.8502,5143.0
2021-10-18 15:55:00,109.05,109.26,108.88,109.26,3602.0,90.9002,91.0752,90.7585,91.0752,3602.0
2021-10-19 09:30:00,109.97,109.97,109.0,109.5,4029.0,91.6671,91.6671,90.8585,91.2753,4029.0
2021-10-19 09:35:00,109.5,109.5,108.89,109.23,1600.0,91.2753,91.2753,90.7668,91.0502,1600.0
2021-10-19 09:40:00,108.9,109.3,108.7,109.28,2602.0,90.7751,91.1086,90.6084,91.0919,2602.0
2021-10-19 09:45:00,109.04,109.56,108.62,108.96,2332.0,90.8918,91.3253,90.5418,90.8252,2332.0
2021-10-19 09:50:00,109.04,109.27,108.99,108.99,1100.0,90.8918,91.0836,90.8502,90.8502,1100.0
2021-10-19 09:55:00,109.26,109.26,108.82,108.82,606.0,91.0752,91.0752,90.7085,90.7085,606.0
2021-10-19 10:00:00,109.16,109.72,109.16,109.72,1300.0,90.9919,91.4587,90.9919,91.4587,1300.0
2021-10-19 10:05:00,109.64,110.0,109.47,109.47,2073.0,91.392,91.6921,91.2503,91.2503,2073.0
2021-10-19 10:10:00,109.33,109.54,109.01,109.08,1143.0,91.1336,91.3086,90.8668,90.9252,1143.0
2021-10-19 10:15:00,109.27,109.27,109.11,109.11,353.0,91.0836,91.0836,90.9502,90.9502,353.0
2021-10-19 10:20:00,108.9,108.9,108.5,108.5,1200.0,90.7751,90.7751,90.4417,90.4417,1200.0
2021-10-19 10:25:00,108.58,108.79,108.5,108.55,800.0,90.5084,90.6835,90.4417,90.4834,800.0
2021-10-19 10:30:00,108.53,108.76,108.53,108.58,799.0,90.4667,90.6585,90.4667,90.5084,799.0
2021-10-19 10:35:00,108.85,108.85,108.7,108.7,500.0,90.7335,90.7335,90.6084,90.6084,500.0
2021-10-19 10:40:00,108.92,109.33,108.92,109.33,1883.0,90.7918,91.1336,90.7918,91.1336,1883.0
2021-10-19 10:45:00,109.38,109.43,109.28,109.28,400.0,91.1753,91.2169,91.0919,91.0919,400.0
2021-10-19 10:50:00,109.31,109.53,109.31,109.39,800.0,91.1169,91.3003,91.1169,91.1836,800.0
2021-10-19 10:55:00,109.44,109.44,109.44,109.44,200.0,91.2253,91.2253,91.2253,91.2253,200.0
2021-10-19 11:00:00,109.44,109.44,109.44,109.44,0.0,91.2253,91.2253,91.2253,91.2253,0.0
2021-10-19 11:05:00,109.3,109.32,109.18,109.18,1303.0,91.1086,91.1252,91.0085,91.0085,1303.0
2021-10-19 11:10:00,109.09,109.12,109.04,109.12,600.0,90.9335,90.9585,90.8918,90.9585,600.0
2021-10-19 11:15:00,109.15,109.26,109.15,109.26,400.0,90.9835,91.0752,90.9835,91.0752,400.0
2021-10-19 11:20:00,109.51,109.51,109.41,109.5,400.0,91.2836,91.2836,91.2003,91.2753,400.0
2021-10-19 11:25:00,109.67,109.79,109.67,109.74,400.0,91.417,91.517,91.417,91.4753,400.0
2021-10-19 11:30:00,109.8,109.84,109.77,109.77,300.0,91.5254,91.5587,91.5004,91.5004,300.0
2021-10-19 11:35:00,110.42,110.84,110.42,110.84,550.0,92.0422,92.3923,92.0422,92.3923,550.0
2021-10-19 11:40:00,110.56,110.56,110.5,110.5,575.0,92.1589,92.1589,92.1089,92.1089,575.0
2021-10-19 11:45:00,110.68,110.82,110.68,110.68,1100.0,92.2589,92.3756,92.2589,92.2589,1100.0
2021-10-19 11:50:00,110.76,110.8,110.59,110.62,1100.0,92.3256,92.3589,92.1839,92.2089,1100.0
2021-10-19 11:55:00,110.78,110.99,110.7,110.99,1062.0,92.3423,92.5173,92.2756,92.5173,1062.0
2021-10-19 12:00:00,110.95,110.97,110.79,110.79,500.0,92.484,92.5006,92.3506,92.3506,500.0
2021-10-19 12:05:00,110.56,110.56,110.55,110.55,200.0,92.1589,92.1589,92.1505,92.1505,200.0
2021-10-19 12:10:00,110.83,110.96,110.83,110.96,800.0,92.3839,92.4923,92.3839,92.4923,800.0
2021-10-19 12:15:00,111.02,111.1,110.95,110.95,727.0,92.5423,92.609,92.484,92.484,727.0
2021-10-19 12:20:00,110.89,110.89,110.36,110.39,1600.0,92.4339,92.4339,91.9922,92.0172,1600.0
2021-10-19 12:25:00,110.31,110.31,110.25,110.28,500.0,91.9505,91.9505,91.9005,91.9255,500.0
2021-10-19 12:30:00,110.33,110.33,110.33,110.33,100.0,91.9671,91.9671,91.9671,91.9671,100.0
2021-10-19 12:35:00,110.35,110.76,110.35,110.76,1000.0,91.9838,92.3256,91.9838,92.3256,1000.0
2021-10-19 12:40:00,110.74,110.93,110.67,110.93,2100.0,92.3089,92.4673,92.2506,92.4673,2100.0
2021-10-19 12:45:00,111.0,111.04,111.0,111.0,600.0,92.5256,92.559,92.5256,92.5256,600.0
2021-10-19 12:50:00,110.79,110.93,110.79,110.91,700.0,92.3506,92.4673,92.3506,92.4506,700.0
2021-10-19 12:55:00,110.91,110.91,110.91,110.91,0.0,92.4506,92.4506,92.4506,92.4506,0.0
2021-10-19 13:00:00,111.08,111.3,111.0,111.0,1500.0,92.5923,92.7757,92.5256,92.5256,1500.0
2021-10-19 13:05:00,110.89,111.12,110.89,111.12,400.0,92.4339,92.6257,92.4339,92.6257,400.0
2021-10-19 13:10:00,111.14,111.34,111.14,111.34,700.0,92.6423,92.809,92.6423,92.809,700.0
2021-10-19 13:15:00,111.28,111.29,111.28,111.29,300.0,92.759,92.7674,92.759,92.7674,300.0
2021-10-19 13:20:00,111.2,111.24,111.2,111.2,308.0,92.6923,92.7257,92.6923,92.6923,308.0
2021-10-19 13:25:00,111.14,111.14,111.1,111.1,404.0,92.6423,92.6423,92.609,92.609,404.0
2021-10-19 13:30:00,111.05,111.13,111.03,111.13,300.0,92.5673,92.634,92.5506,92.634,300.0
2021-10-19 13:35:00,111.24,111.32,111.24,111.32,300.0,92.7257,92.7924,92.7257,92.7924,300.0
2021-10-19 13:40:00,111.21,111.22,111.21,111.22,200.0,92.7007,92.709,92.7007,92.709,200.0
2021-10-19 13:45:00,111.21,111.23,111.02,111.02,300.0,92.7007,92.7174,92.5423,92.5423,300.0
2021-10-19 13:50:00,111.2,111.2,111.2,111.2,100.0,92.6923,92.6923,92.6923,92.6923,100.0
2021-10-19 13:55:00,111.17,111.19,110.75,110.75,1550.0,92.6673,92.684,92.3172,92.3172,1550.0
2021-10-19 14:00:00,110.67,110.67,110.67,110.67,100.0,92.2506,92.2506,92.2506,92.2506,100.0
2021-10-19 14:05:00,110.51,110.51,110.36,110.36,300.0,92.1172,92.1172,91.9922,91.9922,300.0
2021-10-19 14:10:00,110.53,110.64,110.53,110.6,600.0,92.1339,92.2256,92.1339,92.1922,600.0
2021-10-19 14:15:00,110.65,110.67,110.38,110.38,400.0,92.2339,92.2506,92.0088,92.0088,400.0
2021-10-19 14:20:00,110.19,110.22,110.06,110.06,400.0,91.8504,91.8755,91.7421,91.7421,400.0
2021-10-19 14:25:00,110.16,110.16,110.02,110.02,600.0,91.8254,91.8254,91.7087,91.7087,600.0
2021-10-19 14:30:00,110.09,110.09,109.93,109.93,485.0,91.7671,91.7671,91.6337,91.6337,485.0
2021-10-19 14:35:00,109.71,109.71,109.67,109.67,400.0,91.4503,91.4503,91.417,91.417,400.0
2021-10-19 14:40:00,109.73,109.75,109.73,109.75,400.0,91.467,91.4837,91.467,91.4837,400.0
2021-10-19 14:45:00,109.7,109.86,109.7,109.86,600.0,91.442,91.5754,91.442,91.5754,600.0
2021-10-19 14:50:00,109.94,110.13,109.88,110.13,1100.0,91.6421,91.8004,91.592,91.8004,1100.0
2021-10-19 14:55:00,110.23,110.39,110.23,110.34,400.0,91.8838,92.0172,91.8838,91.9755,400.0
2021-10-19 15:00:00,110.25,110.41,110.25,110.39,600.0,91.9005,92.0338,91.9005,92.0172,600.0
2021-10-19 15:05:00,110.35,110.44,110.32,110.32,500.0,91.9838,92.0588,91.9588,91.9588,500.0
2021-10-19 15:10:00,110.24,110.24,109.93,109.93,900.0,91.8921,91.8921,91.6337,91.6337,900.0
2021-10-19 15:15:00,110.14,110.24,110.14,110.19,509.0,91.8088,91.8921,91.8088,91.8504,509.0
2021-10-19 15:20:00,110.31,110.5,110.24,110.24,400.0,91.9505,92.1089,91.8921,91.8921,400.0
2021-10-19 15:25:00,110.15,110.18,110.12,110.18,500.0,91.8171,91.8421,91.7921,91.8421,500.0
2021-10-19 15:30:00,110.1,110.1,109.89,109.92,1100.0,91.7754,91.7754,91.6004,91.6254,1100.0
2021-10-19 15:35:00,109.99,110.34,109.99,110.34,1000.0,91.6837,91.9755,91.6837,91.9755,1000.0
2021-10-19 15:40:00,110.28,110.38,110.23,110.33,700.0,91.9255,92.0088,91.8838,91.9671,700.0
2021-10-19 15:45:00,110.5,110.5,110.41,110.42,3389.0,92.1089,92.1089,92.0338,92.0422,3389.0
2021-10-19 15:50:00,110.5,110.65,110.5,110.65,3668.0,92.1089,92.2339,92.1089,92.2339,3668.0
2021-10-19 15:55:00,110.72,110.97,110.66,110.97,3471.0,92.2922,92.5006,92.2422,92.5006,3471.0
2021-10-20 09:30:00,109.0,109.35,108.53,109.35,3820.0,90.8585,91.1503,90.4667,91.1503,3820.0
2021-10-20 09:35:00,109.12,109.12,109.0,109.0,1400.0,90.9585,90.9585,90.8585,90.8585,1400.0
2021-10-20 09:40:00,109.16,109.22,108.88,108.91,1967.0,90.9919,91.0419,90.7585,90.7835,1967.0
2021-10-20 09:45:00,109.16,109.7,108.83,109.2,2958.0,90.9919,91.442,90.7168,91.0252,2958.0
2021-10-20 09:50:00,109.25,109.69,109.25,109.66,1909.0,91.0669,91.4337,91.0669,91.4087,1909.0
2021-10-20 09:55:00,109.58,109.97,109.58,109.85,3000.0,91.342,91.6671,91.342,91.567,3000.0
2021-10-20 10:00:00,109.63,109.84,109.51,109.55,1200.0,91.3837,91.5587,91.2836,91.317,1200.0
2021-10-20 10:05:00,109.48,109.48,109.1,109.37,1600.0,91.2586,91.2586,90.9419,91.1669,1600.0
2021-10-20 10:10:00,109.37,109.56,109.37,109.48,583.0,91.1669,91.3253,91.1669,91.2586,583.0
2021-10-20 10:15:00,109.39,109.58,109.39,109.42,400.0,91.1836,91.342,91.1836,91.2086,400.0
2021-10-20 10:20:00,109.54,109.68,109.5,109.64,900.0,91.3086,91.4253,91.2753,91.392,900.0
2021-10-20 10:25:00,109.76,109.93,109.73,109.79,1500.0,91.492,91.6337,91.467,91.517,1500.0
2021-10-20 10:30:00,110.2,110.72,110.2,110.36,900.0,91.8588,92.2922,91.8588,91.9922,900.0
2021-10-20 10:35:00,110.79,111.28,110.79,111.28,1900.0,92.3506,92.759,92.3506,92.759,1900.0
2021-10-20 10:40:00,111.27,111.48,111.21,111.43,442.0,92.7507,92.9257,92.7007,92.8841,442.0
2021-10-20 10:45:00,111.35,111.4,111.22,111.22,1782.0,92.8174,92.8591,92.709,92.709,1782.0
2021-10-20 10:50:00,111.27,111.29,110.91,110.91,844.0,92.7507,92.7674,92.4506,92.4506,844.0
2021-10-20 10:55:00,110.67,110.67,110.49,110.63,1700.0,92.2506,92.2506,92.1005,92.2172,1700.0
2021-10-20 11:00:00,110.57,110.67,110.39,110.39,5432.0,92.1672,92.2506,92.0172,92.0172,5432.0
2021-10-20 11:05:00,110.54,110.58,110.54,110.58,800.0,92.1422,92.1755,92.1422,92.1755,800.0
2021-10-20 11:10:00,110.55,110.55,110.2,110.2,2313.0,92.1505,92.1505,91.8588,91.8588,2313.0
2021-10-20 11:15:00,110.14,110.14,109.93,110.13,600.0,91.8088,91.8088,91.6337,91.8004,600.0
2021-10-20 11:20:00,110.19,110.21,109.98,110.03,913.0,91.8504,91.8671,91.6754,91.7171,913.0
2021-10-20 11:25:00,110.03,110.05,110.03,110.05,200.0,91.7171,91.7337,91.7171,91.7337,200.0
2021-10-20 11:30:00,109.97,110.0,109.9,109.91,800.0,91.6671,91.6921,91.6087,91.617,800.0
2021-10-20 11:35:00,109.87,109.88,109.78,109.78,500.0,91.5837,91.592,91.5087,91.5087,500.0
2021-10-20 11:40:00,109.78,109.82,109.78,109.82,200.0,91.5087,91.542,91.5087,91.542,200.0
2021-10-20 11:45:00,109.86,109.95,109.86,109.95,700.0,91.5754,91.6504,91.5754,91.6504,700.0
2021-10-20 11:50:00,110.02,110.21,110.02,110.21,400.0,91.7087,91.8671,91.7087,91.8671,400.0
2021-10-20 11:55:00,110.1,110.47,110.1,110.47,1300.0,91.7754,92.0838,91.7754,92.0838,1300.0
2021-10-20 12:00:00,110.61,110.61,110.61,110.61,100.0,92.2005,92.2005,92.2005,92.2005,100.0
2021-10-20 12:05:00,110.68,110.7,110.68,110.7,1969.0,92.2589,92.2756,92.2589,92.2756,1969.0
2021-10-20 12:10:00,110.81,110.88,110.8,110.86,1314.0,92.3673,92.4256,92.3589,92.4089,1314.0
2021-10-20 12:15:00,110.74,110.79,110.74,110.79,1000.0,92.3089,92.3506,92.3089,92.3506,1000.0
2021-10-20 12:20:00,110.81,110.9,110.81,110.9,600.0,92.3673,92.4423,92.3673,92.4423,600.0
2021-10-20 12:25:00,110.87,110.88,110.84,110.88,300.0,92.4173,92.4256,92.3923,92.4256,300.0
2021-10-20 12:30:00,111.0,111.08,111.0,111.08,400.0,92.5256,92.5923,92.5256,92.5923,400.0
2021-10-20 12:35:00,111.02,111.02,110.79,110.8,800.0,92.5423,92.5423,92.3506,92.3589,800.0
2021-10-20 12:40:00,110.76,110.82,110.76,110.82,400.0,92.3256,92.3756,92.3256,92.3756,400.0
2021-10-20 12:45:00,110.84,110.84,110.68,110.72,300.0,92.3923,92.3923,92.2589,92.2922,300.0
2021-10-20 12:50:00,110.61,110.61,110.43,110.47,704.0,92.2005,92.2005,92.0505,92.0838,704.0
2021-10-20 12:55:00,110.59,110.59,110.59,110.59,100.0,92.1839,92.1839,92.1839,92.1839,100.0
2021-10-20 13:00:00,110.42,110.43,110.42,110.43,200.0,92.0422,92.0505,92.0422,92.0505,200.0
2021-10-20 13:05:00,110.33,110.34,110.33,110.34,200.0,91.9671,91.9755,91.9671,91.9755,200.0
2021-10-20 13:10:00,110.31,110.37,110.31,110.37,400.0,91.9505,92.0005,91.9505,92.0005,400.0
2021-10-20 13:15:00,110.37,110.37,110.37,110.37,0.0,92.0005,92.0005,92.0005,92.0005,0.0
2021-10-20 13:20:00,110.16,110.22,110.16,110.22,600.0,91.8254,91.8755,91.8254,91.8755,600.0
2021-10-20 13:25:00,110.34,110.38,110.32,110.32,300.0,91.9755,92.0088,91.9588,91.9588,300.0
2021-10-20 13:30:00,110.36,110.36,110.31,110.35,1100.0,91.9922,91.9922,91.9505,91.9838,1100.0
2021-10-20 13:35:00,110.3,110.46,110.3,110.46,300.0,91.9421,92.0755,91.9421,92.0755,300.0
2021-10-20 13:40:00,110.47,110.47,110.4,110.4,200.0,92.0838,92.0838,92.0255,92.0255,200.0
2021-10-20 13:45:00,110.4,110.4,110.4,110.4,0.0,92.0255,92.0255,92.0255,92.0255,0.0
2021-10-20 13:50:00,110.0,110.09,109.93,110.02,978.0,91.6921,91.7671,91.6337,91.7087,978.0
2021-10-20 13:55:00,110.04,110.04,109.91,109.91,600.0,91.7254,91.7254,91.617,91.617,600.0
2021-10-20 14:00:00,109.85,110.01,109.79,110.01,2364.0,91.567,91.7004,91.517,91.7004,2364.0
2021-10-20 14:05:00,110.06,110.07,110.02,110.07,400.0,91.7421,91.7504,91.7087,91.7504,400.0
2021-10-20 14:10:00,110.16,110.34,110.16,110.34,748.0,91.8254,91.9755,91.8254,91.9755,748.0
2021-10-20 14:15:00,110.4,110.52,110.38,110.52,800.0,92.0255,92.1255,92.0088,92.1255,800.0
2021-10-20 14:20:00,110.68,110.77,110.68,110.74,745.0,92.2589,92.3339,92.2589,92.3089,745.0
2021-10-20 14:25:00,110.68,110.79,110.68,110.79,600.0,92.2589,92.3506,92.2589,92.3506,600.0
2021-10-20 14:30:00,110.8,110.93,110.8,110.86,500.0,92.3589,92.4673,92.3589,92.4089,500.0
2021-10-20 14:35:00,110.85,110.98,110.85,110.98,500.0,92.4006,92.509,92.4006,92.509,500.0
2021-10-20 14:40:00,110.76,110.93,110.76,110.93,400.0,92.3256,92.4673,92.3256,92.4673,400.0
2021-10-20 14:45:00,110.99,110.99,110.7,110.83,700.0,92.5173,92.5173,92.2756,92.3839,700.0
2021-10-20 14:50:00,110.97,110.97,110.93,110.93,200.0,92.5006,92.5006,92.4673,92.4673,200.0
2021-10-20 14:55:00,110.96,111.02,110.96,111.0,600.0,92.4923,92.5423,92.4923,92.5256,600.0
2021-10-20 15:00:00,110.97,111.23,110.97,111.23,4314.0,92.5006,92.7174,92.5006,92.7174,4314.0
2021-10-20 15:05:00,111.22,111.22,111.16,111.16,300.0,92.709,92.709,92.659,92.659,300.0
2021-10-20 15:10:00,111.13,111.14,111.09,111.14,3294.0,92.634,92.6423,92.6007,92.6423,3294.0
2021-10-20 15:15:00,111.23,111.23,111.09,111.17,1000.0,92.7174,92.7174,92.6007,92.6673,1000.0
2021-10-20 15:20:00,111.09,111.16,111.09,111.16,500.0,92.6007,92.659,92.6007,92.659,500.0
2021-10-20 15:25:00,111.18,111.37,111.18,111.22,1789.0,92.6757,92.8341,92.6757,92.709,1789.0
2021-10-20 15:30:00,111.18,111.33,111.16,111.33,700.0,92.6757,92.8007,92.659,92.8007,700.0
2021-10-20 15:35:00,111.36,111.36,111.15,111.15,300.0,92.8257,92.8257,92.6507,92.6507,300.0
2021-10-20 15:40:00,110.98,111.08,110.98,111.08,600.0,92.509,92.5923,92.509,92.5923,600.0
2021-10-20 15:45:00,110.97,111.0,110.8,110.8,1695.0,92.5006,92.5256,92.3589,92.3589,1695.0
2021-10-20 15:50:00,110.76,110.83,110.7,110.77,4600.0,92.3256,92.3839,92.2756,92.3339,4600.0
2021-10-20 15:55:00,110.86,111.19,110.86,111.17,2880.0,92.4089,92.684,92.4089,92.6673,2880.0
2021-10-21 09:30:00,110.01,110.34,109.8,110.32,1100.0,91.7004,91.9755,91.5254,91.9588,1100.0
2021-10-21 09:35:00,110.46,110.54,110.3,110.4,1713.0,92.0755,92.1422,91.9421,92.0255,1713.0
2021-10-21 09:40:00,110.0,110.0,110.0,110.0,734.0,91.6921,91.6921,91.6921,91.6921,734.0
2021-10-21 09:45:00,110.04,110.54,110.04,110.17,1200.0,91.7254,92.1422,91.7254,91.8338,1200.0
2021-10-21 09:50:00,110.23,110.51,110.22,110.43,1087.0,91.8838,92.1172,91.8755,92.0505,1087.0
2021-10-21 09:55:00,110.38,110.47,110.21,110.47,933.0,92.0088,92.0838,91.8671,92.0838,933.0
2021-10-21 10:00:00,110.59,110.74,110.59,110.62,600.0,92.1839,92.3089,92.1839,92.2089,600.0
2021-10-21 10:05:00,110.8,110.8,110.6,110.6,600.0,92.3589,92.3589,92.1922,92.1922,600.0
2021-10-21 10:10:00,110.54,110.54,110.54,110.54,100.0,92.1422,92.1422,92.1422,92.1422,100.0
2021-10-21 10:15:00,110.33,110.5,110.09,110.1,500.0,91.9671,92.1089,91.7671,91.7754,500.0
2021-10-21 10:20:00,110.27,110.27,110.27,110.27,100.0,91.9171,91.9171,91.9171,91.9171,100.0
2021-10-21 10:25:00,110.1,110.1,110.05,110.05,850.0,91.7754,91.7754,91.7337,91.7337,850.0
2021-10-21 10:30:00,109.99,110.54,109.89,110.54,600.0,91.6837,92.1422,91.6004,92.1422,600.0
2021-10-21 10:35:00,110.55,110.55,110.46,110.46,410.0,92.1505,92.1505,92.0755,92.0755,410.0
2021-10-21 10:40:00,110.14,110.14,110.14,110.14,100.0,91.8088,91.8088,91.8088,91.8088,100.0
2021-10-21 10:45:00,110.14,110.14,110.14,110.14,0.0,91.8088,91.8088,91.8088,91.8088,0.0
2021-10-21 10:50:00,109.94,109.98,109.67,109.67,600.0,91.6421,91.6754,91.417,91.417,600.0
2021-10-21 10:55:00,109.59,109.59,109.15,109.19,400.0,91.3503,91.3503,90.9835,91.0169,400.0
2021-10-21 11:00:00,109.17,109.17,108.83,108.83,2227.0,91.0002,91.0002,90.7168,90.7168,2227.0
2021-10-21 11:05:00,108.6,108.6,108.23,108.23,1763.0,90.5251,90.5251,90.2167,90.2167,1763.0
2021-10-21 11:10:00,108.31,108.52,108.09,108.2,3617.0,90.2833,90.4584,90.1,90.1917,3617.0
2021-10-21 11:15:00,108.11,108.23,108.0,108.23,313.0,90.1166,90.2167,90.0249,90.2167,313.0
2021-10-21 11:20:00,108.35,108.61,108.34,108.34,700.0,90.3167,90.5334,90.3084,90.3084,700.0
2021-10-21 11:25:00,108.27,108.52,107.9,107.9,1589.0,90.25,90.4584,89.9416,89.9416,1589.0
2021-10-21 11:30:00,108.0,108.0,107.86,107.94,1310.0,90.0249,90.0249,89.9082,89.9749,1310.0
2021-10-21 11:35:00,107.9,108.42,107.85,108.33,800.0,89.9416,90.375,89.8999,90.3,800.0
2021-10-21 11:40:00,108.22,108.22,108.22,108.22,172.0,90.2083,90.2083,90.2083,90.2083,172.0
2021-10-21 11:45:00,108.28,108.62,108.28,108.62,690.0,90.2583,90.5418,90.2583,90.5418,690.0
2021-10-21 11:50:00,108.87,108.99,108.83,108.83,800.0,90.7501,90.8502,90.7168,90.7168,800.0
2021-10-21 11:55:00,108.83,108.83,108.83,108.83,0.0,90.7168,90.7168,90.7168,90.7168,0.0
2021-10-21 12:00:00,109.06,109.13,109.06,109.11,300.0,90.9085,90.9669,90.9085,90.9502,300.0
2021-10-21 12:05:00,109.38,109.38,109.38,109.38,100.0,91.1753,91.1753,91.1753,91.1753,100.0
2021-10-21 12:10:00,109.21,109.25,109.21,109.25,400.0,91.0336,91.0669,91.0336,91.0669,400.0
2021-10-21 12:15:00,109.19,109.19,109.01,109.01,600.0,91.0169,91.0169,90.8668,90.8668,600.0
2021-10-21 12:20:00,109.24,109.24,109.24,109.24,100.0,91.0586,91.0586,91.0586,91.0586,100.0
2021-10-21 12:25:00,109.24,109.24,109.24,109.24,0.0,91.0586,91.0586,91.0586,91.0586,0.0
2021-10-21 12:30:00,109.54,109.59,109.54,109.59,426.0,91.3086,91.3503,91.3086,91.3503,426.0
2021-10-21 12:35:00,109.75,109.77,109.75,109.77,600.0,91.4837,91.5004,91.4837,91.5004,600.0
2021-10-21 12:40:00,109.57,109.57,109.57,109.57,150.0,91.3336,91.3336,91.3336,91.3336,150.0
2021-10-21 12:45:00,109.41,109.41,109.41,109.41,100.0,91.2003,91.2003,91.2003,91.2003,100.0
2021-10-21 12:50:00,109.41,109.41,109.41,109.41,0.0,91.2003,91.2003,91.2003,91.2003,0.0
2021-10-21 12:55:00,109.33,109.33,109.33,109.33,100.0,91.1336,91.1336,91.1336,91.1336,100.0
2021-10-21 13:00:00,109.33,109.33,109.33,109.33,0.0,91.1336,91.1336,91.1336,91.1336,0.0
2021-10-21 13:05:00,109.53,109.53,109.53,109.53,100.0,91.3003,91.3003,91.3003,91.3003,100.0
2021-10-21 13:10:00,109.34,109.34,109.19,109.19,400.0,91.1419,91.1419,91.0169,91.0169,400.0
2021-10-21 13:15:00,109.21,109.21,109.21,109.21,100.0,91.0336,91.0336,91.0336,91.0336,100.0
2021-10-21 13:20:00,109.21,109.21,109.21,109.21,0.0,91.0336,91.0336,91.0336,91.0336,0.0
2021-10-21 13:25:00,109.51,109.51,109.15,109.15,900.0,91.2836,91.2836,90.9835,90.9835,900.0
2021-10-21 13:30:00,109.12,109.12,109.01,109.1,536.0,90.9585,90.9585,90.8668,90.9419,536.0
2021-10-21 13:35:00,109.07,109.09,109.03,109.03,600.0,90.9169,90.9335,90.8835,90.8835,600.0
2021-10-21 13:40:00,108.95,108.95,108.75,108.75,500.0,90.8168,90.8168,90.6501,90.6501,500.0
2021-10-21 13:45:00,108.57,108.57,108.55,108.55,200.0,90.5001,90.5001,90.4834,90.4834,200.0
2021-10-21 13:50:00,108.44,108.44,108.01,108.11,700.0,90.3917,90.3917,90.0333,90.1166,700.0
2021-10-21 13:55:00,108.22,108.22,108.22,108.22,100.0,90.2083,90.2083,90.2083,90.2083,100.0
2021-10-21 14:00:00,108.23,108.73,108.23,108.59,1507.0,90.2167,90.6334,90.2167,90.5167,1507.0
2021-10-21 14:05:00,108.69,108.69,108.62,108.63,400.0,90.6001,90.6001,90.5418,90.5501,400.0
2021-10-21 14:10:00,108.65,108.65,108.45,108.45,300.0,90.5668,90.5668,90.4,90.4,300.0
2021-10-21 14:15:00,108.62,108.62,108.62,108.62,100.0,90.5418,90.5418,90.5418,90.5418,100.0
2021-10-21 14:20:00,108.7,108.71,108.69,108.71,300.0,90.6084,90.6168,90.6001,90.6168,300.0
2021-10-21 14:25:00,108.75,108.79,108.66,108.69,700.0,90.6501,90.6835,90.5751,90.6001,700.0
2021-10-21 14:30:00,108.57,108.59,108.45,108.49,700.0,90.5001,90.5167,90.4,90.4334,700.0
2021-10-21 14:35:00,108.39,108.43,108.39,108.43,300.0,90.35,90.3834,90.35,90.3834,300.0
2021-10-21 14:40:00,108.47,108.47,108.45,108.45,200.0,90.4167,90.4167,90.4,90.4,200.0
2021-10-21 14:45:00,108.49,108.68,108.49,108.68,300.0,90.4334,90.5918,90.4334,90.5918,300.0
2021-10-21 14:50:00,108.64,108.64,108.55,108.55,400.0,90.5584,90.5584,90.4834,90.4834,400.0
2021-10-21 14:55:00,108.57,108.57,108.51,108.52,400.0,90.5001,90.5001,90.4501,90.4584,400.0
2021-10-21 15:00:00,108.51,108.62,108.51,108.52,300.0,90.4501,90.5418,90.4501,90.4584,300.0
2021-10-21 15:05:00,108.58,108.75,108.58,108.72,900.0,90.5084,90.6501,90.5084,90.6251,900.0
2021-10-21 15:10:00,108.74,108.74,108.56,108.56,500.0,90.6418,90.6418,90.4917,90.4917,500.0
2021-10-21 15:15:00,108.66,108.77,108.63,108.77,400.0,90.5751,90.6668,90.5501,90.6668,400.0
2021-10-21 15:20:00,108.83,108.99,108.83,108.9,504.0,90.7168,90.8502,90.7168,90.7751,504.0
2021-10-21 15:25:00,108.86,108.86,108.72,108.72,400.0,90.7418,90.7418,90.6251,90.6251,400.0
2021-10-21 15:30:00,108.73,108.99,108.73,108.99,990.0,90.6334,90.8502,90.6334,90.8502,990.0
2021-10-21 15:35:00,109.04,109.11,108.71,108.77,1827.0,90.8918,90.9502,90.6168,90.6668,1827.0
2021-10-21 15:40:00,108.68,108.83,108.68,108.83,200.0,90.5918,90.7168,90.5918,90.7168,200.0
2021-10-21 15:45:00,108.73,108.83,108.68,108.69,815.0,90.6334,90.7168,90.5918,90.6001,815.0
2021-10-21 15:50:00,108.69,108.82,108.69,108.81,2744.0,90.6001,90.7085,90.6001,90.7001,2744.0
2021-10-21 15:55:00,108.9,108.97,108.77,108.94,1091.0,90.7751,90.8335,90.6668,90.8085,1091.0
2021-10-22 09:30:00,109.88,110.79,109.88,110.13,2740.0,91.592,92.3506,91.592,91.8004,2740.0
2021-10-22 09:35:00,110.1,110.29,110.1,110.29,400.0,91.7754,91.9338,91.7754,91.9338,400.0
2021-10-22 09:40:00,110.37,110.87,110.37,110.55,1000.0,92.0005,92.4173,92.0005,92.1505,1000.0
2021-10-22 09:45:00,111.0,111.0,110.6,110.6,1074.0,92.5256,92.5256,92.1922,92.1922,1074.0
2021-10-22 09:50:00,110.65,110.65,110.22,110.3,400.0,92.2339,92.2339,91.8755,91.9421,400.0
2021-10-22 09:55:00,110.43,110.65,110.43,110.45,607.0,92.0505,92.2339,92.0505,92.0672,607.0
2021-10-22 10:00:00,110.37,110.41,109.71,109.71,1630.0,92.0005,92.0338,91.4503,91.4503,1630.0
2021-10-22 10:05:00,109.7,110.03,109.7,109.99,1400.0,91.442,91.7171,91.442,91.6837,1400.0
2021-10-22 10:10:00,110.05,110.52,110.05,110.34,5177.0,91.7337,92.1255,91.7337,91.9755,5177.0
2021-10-22 10:15:00,110.36,110.36,110.16,110.36,1143.0,91.9922,91.9922,91.8254,91.9922,1143.0
2021-10-22 10:20:00,110.49,110.49,110.16,110.16,1660.0,92.1005,92.1005,91.8254,91.8254,1660.0
2021-10-22 10:25:00,110.19,110.26,110.0,110.26,600.0,91.8504,91.9088,91.6921,91.9088,600.0
2021-10-22 10:30:00,110.23,110.5,110.23,110.45,1926.0,91.8838,92.1089,91.8838,92.0672,1926.0
2021-10-22 10:35:00,110.74,110.74,110.6,110.6,600.0,92.3089,92.3089,92.1922,92.1922,600.0
2021-10-22 10:40:00,110.63,110.63,110.49,110.55,500.0,92.2172,92.2172,92.1005,92.1505,500.0
2021-10-22 10:45:00,110.56,110.56,110.43,110.43,200.0,92.1589,92.1589,92.0505,92.0505,200.0
2021-10-22 10:50:00,110.01,110.19,109.76,109.76,845.0,91.7004,91.8504,91.492,91.492,845.0
2021-10-22 10:55:00,109.85,109.87,109.85,109.87,367.0,91.567,91.5837,91.567,91.5837,367.0
2021-10-22 11:00:00,110.53,110.59,110.53,110.59,200.0,92.1339,92.1839,92.1339,92.1839,200.0
2021-10-22 11:05:00,110.57,110.57,110.57,110.57,109.0,92.1672,92.1672,92.1672,92.1672,109.0
2021-10-22 11:10:00,110.43,110.43,110.43,110.43,100.0,92.0505,92.0505,92.0505,92.0505,100.0
2021-10-22 11:15:00,110.42,110.42,110.42,110.42,100.0,92.0422,92.0422,92.0422,92.0422,100.0
2021-10-22 11:20:00,110.29,110.29,110.26,110.26,400.0,91.9338,91.9338,91.9088,91.9088,400.0
2021-10-22 11:25:00,109.87,109.92,109.87,109.92,300.0,91.5837,91.6254,91.5837,91.6254,300.0
2021-10-22 11:30:00,109.4,109.42,109.22,109.22,400.0,91.1919,91.2086,91.0419,91.0419,400.0
2021-10-22 11:35:00,109.29,109.29,109.02,109.11,700.0,91.1002,91.1002,90.8752,90.9502,700.0
2021-10-22 11:40:00,108.97,108.97,108.8,108.92,900.0,90.8335,90.8335,90.6918,90.7918,900.0
2021-10-22 11:45:00,108.73,108.75,108.64,108.75,825.0,90.6334,90.6501,90.5584,90.6501,825.0
2021-10-22 11:50:00,108.6,108.95,108.6,108.95,600.0,90.5251,90.8168,90.5251,90.8168,600.0
2021-10-22 11:55:00,109.04,109.13,109.04,109.13,300.0,90.8918,90.9669,90.8918,90.9669,300.0
2021-10-22 12:00:00,109.07,109.38,109.07,109.38,600.0,90.9169,91.1753,90.9169,91.1753,600.0
2021-10-22 12:05:00,109.32,109.39,109.21,109.39,900.0,91.1252,91.1836,91.0336,91.1836,900.0
2021-10-22 12:10:00,109.39,109.56,109.39,109.56,300.0,91.1836,91.3253,91.1836,91.3253,300.0
2021-10-22 12:15:00,109.44,109.5,109.29,109.47,600.0,91.2253,91.2753,91.1002,91.2503,600.0
2021-10-22 12:20:00,109.58,109.64,109.58,109.64,300.0,91.342,91.392,91.342,91.392,300.0
2021-10-22 12:25:00,109.48,109.59,109.44,109.44,400.0,91.2586,91.3503,91.2253,91.2253,400.0
2021-10-22 12:30:00,109.42,109.43,109.39,109.42,850.0,91.2086,91.2169,91.1836,91.2086,850.0
2021-10-22 12:35:00,109.31,109.33,109.17,109.17,1449.0,91.1169,91.1336,91.0002,91.0002,1449.0
2021-10-22 12:40:00,109.2,109.31,109.17,109.17,600.0,91.0252,91.1169,91.0002,91.0002,600.0
2021-10-22 12:45:00,109.14,109.29,109.06,109.29,3440.0,90.9752,91.1002,90.9085,91.1002,3440.0
2021-10-22 12:50:00,109.3,109.31,109.03,109.11,5870.0,91.1086,91.1169,90.8835,90.9502,5870.0
2021-10-22 12:55:00,109.12,109.12,109.01,109.01,200.0,90.9585,90.9585,90.8668,90.8668,200.0
2021-10-22 13:00:00,109.02,109.19,109.0,109.19,1744.0,90.8752,91.0169,90.8585,91.0169,1744.0
2021-10-22 13:05:00,108.81,109.11,108.79,109.11,760.0,90.7001,90.9502,90.6835,90.9502,760.0
2021-10-22 13:10:00,109.43,109.43,109.39,109.42,400.0,91.2169,91.2169,91.1836,91.2086,400.0
2021-10-22 13:15:00,109.32,109.44,109.32,109.44,400.0,91.1252,91.2253,91.1252,91.2253,400.0
2021-10-22 13:20:00,109.49,109.49,109.38,109.44,300.0,91.267,91.267,91.1753,91.2253,300.0
2021-10-22 13:25:00,109.42,109.45,109.33,109.34,1000.0,91.2086,91.2336,91.1336,91.1419,1000.0
2021-10-22 13:30:00,109.32,109.42,109.32,109.42,600.0,91.1252,91.2086,91.1252,91.2086,600.0
2021-10-22 13:35:00,109.41,109.47,109.41,109.47,300.0,91.2003,91.2503,91.2003,91.2503,300.0
2021-10-22 13:40:00,109.61,109.75,109.61,109.7,1000.0,91.367,91.4837,91.367,91.442,1000.0
2021-10-22 13:45:00,109.71,109.75,109.64,109.64,400.0,91.4503,91.4837,91.392,91.392,400.0
2021-10-22 13:50:00,109.69,109.69,109.69,109.69,100.0,91.4337,91.4337,91.4337,91.4337,100.0
2021-10-22 13:55:00,109.79,109.79,109.67,109.67,525.0,91.517,91.517,91.417,91.417,525.0
2021-10-22 14:00:00,109.67,109.75,109.67,109.75,525.0,91.417,91.4837,91.417,91.4837,525.0
2021-10-22 14:05:00,109.8,109.8,109.47,109.63,2625.0,91.5254,91.5254,91.2503,91.3837,2625.0
2021-10-22 14:10:00,109.53,109.56,109.5,109.55,2515.0,91.3003,91.3253,91.2753,91.317,2515.0
2021-10-22 14:15:00,109.6,109.6,109.36,109.36,600.0,91.3586,91.3586,91.1586,91.1586,600.0
2021-10-22 14:20:00,109.36,109.36,109.36,109.36,0.0,91.1586,91.1586,91.1586,91.1586,0.0
2021-10-22 14:25:00,109.47,109.47,109.47,109.47,100.0,91.2503,91.2503,91.2503,91.2503,100.0
2021-10-22 14:30:00,109.52,109.52,109.5,109.5,600.0,91.292,91.292,91.2753,91.2753,600.0
2021-10-22 14:35:00,109.5,109.51,109.48,109.5,825.0,91.2753,91.2836,91.2586,91.2753,825.0
2021-10-22 14:40:00,109.52,109.52,109.5,109.52,400.0,91.292,91.292,91.2753,91.292,400.0
2021-10-22 14:45:00,109.52,109.52,109.52,109.52,0.0,91.292,91.292,91.292,91.292,0.0
2021-10-22 14:50:00,109.51,109.51,109.3,109.3,300.0,91.2836,91.2836,91.1086,91.1086,300.0
2021-10-22 14:55:00,109.45,109.5,109.45,109.45,548.0,91.2336,91.2753,91.2336,91.2336,548.0
2021-10-22 15:00:00,109.42,109.42,109.42,109.42,100.0,91.2086,91.2086,91.2086,91.2086,100.0
2021-10-22 15:05:00,109.47,109.49,109.47,109.49,500.0,91.2503,91.267,91.2503,91.267,500.0
2021-10-22 15:10:00,109.43,109.43,109.43,109.43,100.0,91.2169,91.2169,91.2169,91.2169,100.0
2021-10-22 15:15:00,109.5,109.51,109.29,109.29,425.0,91.2753,91.2836,91.1002,91.1002,425.0
2021-10-22 15:20:00,109.45,109.5,109.45,109.5,400.0,91.2336,91.2753,91.2336,91.2753,400.0
2021-10-22 15:25:00,109.49,109.66,109.42,109.66,868.0,91.267,91.4087,91.2086,91.4087,868.0
2021-10-22 15:30:00,109.64,109.64,109.47,109.52,2963.0,91.392,91.392,91.2503,91.292,2963.0
2021-10-22 15:35:00,109.51,109.53,109.48,109.48,3846.0,91.2836,91.3003,91.2586,91.2586,3846.0
2021-10-22 15:40:00,109.49,109.8,109.49,109.77,1125.0,91.267,91.5254,91.267,91.5004,1125.0
2021-10-22 15:45:00,109.85,109.85,109.57,109.63,1282.0,91.567,91.567,91.3336,91.3837,1282.0
2021-10-22 15:50:00,109.57,109.75,109.55,109.63,2664.0,91.3336,91.4837,91.317,91.3837,2664.0
2021-10-22 15:55:00,109.55,109.55,109.13,109.36,15131.0,91.317,91.317,90.9669,91.1586,15131.0
2021-10-25 09:30:00,111.2,111.75,110.91,110.99,3756.0,92.6923,93.1508,92.4506,92.5173,3756.0
2021-10-25 09:35:00,110.77,111.01,110.5,110.95,6642.0,92.3339,92.534,92.1089,92.484,6642.0
2021-10-25 09:40:00,110.55,110.95,110.11,110.21,1987.0,92.1505,92.484,91.7838,91.8671,1987.0
2021-10-25 09:45:00,110.61,110.69,110.15,110.42,1984.0,92.2005,92.2672,91.8171,92.0422,1984.0
2021-10-25 09:50:00,110.53,111.42,110.49,111.26,3784.0,92.1339,92.8757,92.1005,92.7424,3784.0
2021-10-25 09:55:00,111.32,111.65,111.04,111.55,2260.0,92.7924,93.0675,92.559,92.9841,2260.0
2021-10-25 10:00:00,111.61,112.39,111.57,112.39,13441.0,93.0341,93.6843,93.0008,93.6843,13441.0
2021-10-25 10:05:00,112.4,112.88,112.33,112.57,5470.0,93.6926,94.0927,93.6343,93.8343,5470.0
2021-10-25 10:10:00,112.57,112.84,112.38,112.57,5914.0,93.8343,94.0594,93.676,93.8343,5914.0
2021-10-25 10:15:00,112.56,112.82,112.51,112.6,5735.0,93.826,94.0427,93.7843,93.8593,5735.0
2021-10-25 10:20:00,112.52,112.74,112.52,112.59,4904.0,93.7927,93.976,93.7927,93.851,4904.0
2021-10-25 10:25:00,112.57,112.79,112.56,112.65,3000.0,93.8343,94.0177,93.826,93.901,3000.0
2021-10-25 10:30:00,112.5,112.61,112.25,112.27,2495.0,93.776,93.8677,93.5676,93.5843,2495.0
2021-10-25 10:35:00,112.29,112.29,111.91,111.93,12986.0,93.6009,93.6009,93.2842,93.3008,12986.0
2021-10-25 10:40:00,111.83,111.85,111.43,111.43,1625.0,93.2175,93.2342,92.8841,92.8841,1625.0
2021-10-25 10:45:00,111.27,111.75,111.13,111.6,3647.0,92.7507,93.1508,92.634,93.0258,3647.0
2021-10-25 10:50:00,111.7,111.84,111.6,111.67,4152.0,93.1091,93.2258,93.0258,93.0841,4152.0
2021-10-25 10:55:00,111.74,111.97,111.43,111.55,900.0,93.1425,93.3342,92.8841,92.9841,900.0
2021-10-25 11:00:00,111.69,111.74,111.55,111.68,3300.0,93.1008,93.1425,92.9841,93.0925,3300.0
2021-10-25 11:05:00,111.53,111.53,111.33,111.4,804.0,92.9674,92.9674,92.8007,92.8591,804.0
2021-10-25 11:10:00,111.52,111.59,111.52,111.57,400.0,92.9591,93.0174,92.9591,93.0008,400.0
2021-10-25 11:15:00,111.69,112.01,111.69,112.01,4261.0,93.1008,93.3675,93.1008,93.3675,4261.0
2021-10-25 11:20:00,112.27,112.28,111.94,111.94,1874.0,93.5843,93.5926,93.3092,93.3092,1874.0
2021-10-25 11:25:00,111.65,111.9,111.65,111.9,600.0,93.0675,93.2758,93.0675,93.2758,600.0
2021-10-25 11:30:00,111.86,111.86,111.65,111.79,1559.0,93.2425,93.2425,93.0675,93.1841,1559.0
2021-10-25 11:35:00,111.65,111.71,111.55,111.6,1002.0,93.0675,93.1175,92.9841,93.0258,1002.0
2021-10-25 11:40:00,111.34,111.49,111.33,111.49,1074.0,92.809,92.9341,92.8007,92.9341,1074.0
2021-10-25 11:45:00,111.56,111.63,111.55,111.63,1000.0,92.9924,93.0508,92.9841,93.0508,1000.0
2021-10-25 11:50:00,111.39,111.41,111.23,111.23,600.0,92.8507,92.8674,92.7174,92.7174,600.0
2021-10-25 11:55:00,111.17,111.17,111.08,111.12,300.0,92.6673,92.6673,92.5923,92.6257,300.0
2021-10-25 12:00:00,110.7,110.7,110.7,110.7,100.0,92.2756,92.2756,92.2756,92.2756,100.0
2021-10-25 12:05:00,110.61,110.72,110.61,110.72,500.0,92.2005,92.2922,92.2005,92.2922,500.0
2021-10-25 12:10:00,110.59,110.67,110.59,110.67,260.0,92.1839,92.2506,92.1839,92.2506,260.0
2021-10-25 12:15:00,110.56,110.56,110.43,110.47,1100.0,92.1589,92.1589,92.0505,92.0838,1100.0
2021-10-25 12:20:00,110.24,110.25,110.02,110.02,400.0,91.8921,91.9005,91.7087,91.7087,400.0
2021-10-25 12:25:00,110.02,110.02,109.62,109.62,1300.0,91.7087,91.7087,91.3753,91.3753,1300.0
2021-10-25 12:30:00,109.7,109.7,109.4,109.4,600.0,91.442,91.442,91.1919,91.1919,600.0
2021-10-25 12:35:00,109.38,109.38,108.97,109.11,2300.0,91.1753,91.1753,90.8335,90.9502,2300.0
2021-10-25 12:40:00,109.44,109.44,109.31,109.31,300.0,91.2253,91.2253,91.1169,91.1169,300.0
2021-10-25 12:45:00,109.35,109.52,109.35,109.43,475.0,91.1503,91.292,91.1503,91.2169,475.0
2021-10-25 12:50:00,109.37,109.38,109.22,109.25,2300.0,91.1669,91.1753,91.0419,91.0669,2300.0
2021-10-25 12:55:00,109.23,109.33,109.16,109.16,4931.0,91.0502,91.1336,90.9919,90.9919,4931.0
2021-10-25 13:00:00,109.31,109.65,109.31,109.65,600.0,91.1169,91.4003,91.1169,91.4003,600.0
2021-10-25 13:05:00,109.66,109.66,109.47,109.62,1375.0,91.4087,91.4087,91.2503,91.3753,1375.0
2021-10-25 13:10:00,109.53,109.83,109.53,109.83,2581.0,91.3003,91.5504,91.3003,91.5504,2581.0
2021-10-25 13:15:00,109.79,109.86,109.74,109.86,1214.0,91.517,91.5754,91.4753,91.5754,1214.0
2021-10-25 13:20:00,109.86,109.86,109.86,109.86,0.0,91.5754,91.5754,91.5754,91.5754,0.0
2021-10-25 13:25:00,109.86,109.86,109.86,109.86,0.0,91.5754,91.5754,91.5754,91.5754,0.0
2021-10-25 13:30:00,110.16,110.27,110.0,110.0,600.0,91.8254,91.9171,91.6921,91.6921,600.0
2021-10-25 13:35:00,109.99,109.99,109.93,109.93,200.0,91.6837,91.6837,91.6337,91.6337,200.0
2021-10-25 13:40:00,110.02,110.07,110.02,110.03,300.0,91.7087,91.7504,91.7087,91.7171,300.0
2021-10-25 13:45:00,110.17,110.2,110.15,110.2,945.0,91.8338,91.8588,91.8171,91.8588,945.0
2021-10-25 13:50:00,110.27,110.27,110.27,110.27,100.0,91.9171,91.9171,91.9171,91.9171,100.0
2021-10-25 13:55:00,110.3,110.3,110.3,110.3,100.0,91.9421,91.9421,91.9421,91.9421,100.0
2021-10-25 14:00:00,110.29,110.29,110.17,110.17,300.0,91.9338,91.9338,91.8338,91.8338,300.0
2021-10-25 14:05:00,110.21,110.22,109.95,109.95,1350.0,91.8671,91.8755,91.6504,91.6504,1350.0
2021-10-25 14:10:00,109.97,109.98,109.84,109.9,1200.0,91.6671,91.6754,91.5587,91.6087,1200.0
2021-10-25 14:15:00,109.76,109.81,109.6,109.6,1635.0,91.492,91.5337,91.3586,91.3586,1635.0
2021-10-25 14:20:00,109.63,109.93,109.63,109.93,1400.0,91.3837,91.6337,91.3837,91.6337,1400.0
2021-10-25 14:25:00,109.97,110.0,109.9,109.9,653.0,91.6671,91.6921,91.6087,91.6087,653.0
2021-10-25 14:30:00,109.94,109.94,109.78,109.78,700.0,91.6421,91.6421,91.5087,91.5087,700.0
2021-10-25 14:35:00,109.77,109.94,109.77,109.88,740.0,91.5004,91.6421,91.5004,91.592,740.0
2021-10-25 14:40:00,109.92,109.98,109.92,109.98,1150.0,91.6254,91.6754,91.6254,91.6754,1150.0
2021-10-25 14:45:00,110.02,110.02,109.89,109.89,1000.0,91.7087,91.7087,91.6004,91.6004,1000.0
2021-10-25 14:50:00,109.95,110.19,109.95,110.19,757.0,91.6504,91.8504,91.6504,91.8504,757.0
2021-10-25 14:55:00,110.26,110.35,110.26,110.28,400.0,91.9088,91.9838,91.9088,91.9255,400.0
2021-10-25 15:00:00,110.28,110.36,110.27,110.32,1000.0,91.9255,91.9922,91.9171,91.9588,1000.0
2021-10-25 15:05:00,110.33,110.34,110.21,110.25,1100.0,91.9671,91.9755,91.8671,91.9005,1100.0
2021-10-25 15:10:00,110.14,110.14,110.03,110.06,400.0,91.8088,91.8088,91.7171,91.7421,400.0
2021-10-25 15:15:00,109.83,109.9,109.83,109.89,1000.0,91.5504,91.6087,91.5504,91.6004,1000.0
2021-10-25 15:20:00,109.93,109.97,109.82,109.83,1000.0,91.6337,91.6671,91.542,91.5504,1000.0
2021-10-25 15:25:00,109.86,110.05,109.85,110.02,1300.0,91.5754,91.7337,91.567,91.7087,1300.0
2021-10-25 15:30:00,110.02,110.05,109.93,110.05,800.0,91.7087,91.7337,91.6337,91.7337,800.0
2021-10-25 15:35:00,110.06,110.06,109.92,109.94,300.0,91.7421,91.7421,91.6254,91.6421,300.0
2021-10-25 15:40:00,109.97,109.98,109.68,109.68,1100.0,91.6671,91.6754,91.4253,91.4253,1100.0
2021-10-25 15:45:00,109.84,109.84,109.61,109.62,2200.0,91.5587,91.5587,91.367,91.3753,2200.0
2021-10-25 15:50:00,109.66,109.66,109.38,109.46,2900.0,91.4087,91.4087,91.1753,91.2419,2900.0
2021-10-25 15:55:00,109.38,109.44,109.23,109.37,5700.0,91.1753,91.2253,91.0502,91.1669,5700.0
2021-10-26 09:30:00,110.53,110.53,109.8,110.06,4741.0,92.1339,92.1339,91.5254,91.7421,4741.0
2021-10-26 09:35:00,109.8,110.66,109.8,110.65,2100.0,91.5254,92.2422,91.5254,92.2339,2100.0
2021-10-26 09:40:00,110.36,110.51,109.91,109.91,1200.0,91.9922,92.1172,91.617,91.617,1200.0
2021-10-26 09:45:00,110.2,111.17,110.2,111.17,1600.0,91.8588,92.6673,91.8588,92.6673,1600.0
2021-10-26 09:50:00,111.53,111.6,111.01,111.07,700.0,92.9674,93.0258,92.534,92.584,700.0
2021-10-26 09:55:00,111.1,111.33,111.1,111.18,800.0,92.609,92.8007,92.609,92.6757,800.0
2021-10-26 10:00:00,111.01,111.85,110.91,111.8,1897.0,92.534,93.2342,92.4506,93.1925,1897.0
2021-10-26 10:05:00,111.66,111.73,111.34,111.38,1500.0,93.0758,93.1341,92.809,92.8424,1500.0
2021-10-26 10:10:00,111.4,111.4,111.32,111.32,300.0,92.8591,92.8591,92.7924,92.7924,300.0
2021-10-26 10:15:00,111.63,111.68,111.55,111.68,500.0,93.0508,93.0925,92.9841,93.0925,500.0
2021-10-26 10:20:00,111.78,112.25,111.51,112.11,2878.0,93.1758,93.5676,92.9508,93.4509,2878.0
2021-10-26 10:25:00,111.88,111.93,111.88,111.93,400.0,93.2592,93.3008,93.2592,93.3008,400.0
2021-10-26 10:30:00,111.91,111.91,111.57,111.79,700.0,93.2842,93.2842,93.0008,93.1841,700.0
2021-10-26 10:35:00,111.87,111.92,111.85,111.87,1895.0,93.2508,93.2925,93.2342,93.2508,1895.0
2021-10-26 10:40:00,111.87,111.87,111.4,111.71,700.0,93.2508,93.2508,92.8591,93.1175,700.0
2021-10-26 10:45:00,111.9,111.9,111.76,111.76,200.0,93.2758,93.2758,93.1591,93.1591,200.0
2021-10-26 10:50:00,111.9,112.0,111.9,111.96,998.0,93.2758,93.3592,93.2758,93.3259,998.0
2021-10-26 10:55:00,111.92,111.92,111.75,111.75,725.0,93.2925,93.2925,93.1508,93.1508,725.0
2021-10-26 11:00:00,111.78,111.8,111.52,111.52,1100.0,93.1758,93.1925,92.9591,92.9591,1100.0
2021-10-26 11:05:00,111.54,111.62,111.3,111.54,750.0,92.9758,93.0424,92.7757,92.9758,750.0
2021-10-26 11:10:00,111.54,111.54,111.54,111.54,0.0,92.9758,92.9758,92.9758,92.9758,0.0
2021-10-26 11:15:00,111.58,111.79,111.58,111.79,200.0,93.0091,93.1841,93.0091,93.1841,200.0
2021-10-26 11:20:00,111.94,112.01,111.94,112.01,1000.0,93.3092,93.3675,93.3092,93.3675,1000.0
2021-10-26 11:25:00,111.91,112.04,111.9,112.04,701.0,93.2842,93.3925,93.2758,93.3925,701.0
2021-10-26 11:30:00,112.14,112.14,111.86,111.86,887.0,93.4759,93.4759,93.2425,93.2425,887.0
2021-10-26 11:35:00,111.6,112.07,111.6,112.07,200.0,93.0258,93.4175,93.0258,93.4175,200.0
2021-10-26 11:40:00,112.27,112.27,112.27,112.27,100.0,93.5843,93.5843,93.5843,93.5843,100.0
2021-10-26 11:45:00,112.3,112.3,112.13,112.17,783.0,93.6093,93.6093,93.4676,93.5009,783.0
2021-10-26 11:50:00,112.21,112.24,112.21,112.24,200.0,93.5342,93.5593,93.5342,93.5593,200.0
2021-10-26 11:55:00,112.39,112.4,112.12,112.12,400.0,93.6843,93.6926,93.4592,93.4592,400.0
2021-10-26 12:00:00,112.11,112.11,111.38,111.42,1387.0,93.4509,93.4509,92.8424,92.8757,1387.0
2021-10-26 12:05:00,111.36,111.42,111.32,111.32,550.0,92.8257,92.8757,92.7924,92.7924,550.0
2021-10-26 12:10:00,111.16,111.16,111.0,111.0,300.0,92.659,92.659,92.5256,92.5256,300.0
2021-10-26 12:15:00,111.23,111.23,111.22,111.22,200.0,92.7174,92.7174,92.709,92.709,200.0
2021-10-26 12:20:00,111.22,111.22,111.22,111.22,0.0,92.709,92.709,92.709,92.709,0.0
2021-10-26 12:25:00,111.22,111.22,111.22,111.22,0.0,92.709,92.709,92.709,92.709,0.0
2021-10-26 12:30:00,111.05,111.05,110.8,110.8,400.0,92.5673,92.5673,92.3589,92.3589,400.0
2021-10-26 12:35:00,110.72,110.72,110.35,110.35,667.0,92.2922,92.2922,91.9838,91.9838,667.0
2021-10-26 12:40:00,110.04,110.04,110.04,110.04,100.0,91.7254,91.7254,91.7254,91.7254,100.0
2021-10-26 12:45:00,109.91,109.94,109.67,109.67,700.0,91.617,91.6421,91.417,91.417,700.0
2021-10-26 12:50:00,109.66,109.85,109.66,109.85,400.0,91.4087,91.567,91.4087,91.567,400.0
2021-10-26 12:55:00,109.99,109.99,109.76,109.89,750.0,91.6837,91.6837,91.492,91.6004,750.0
2021-10-26 13:00:00,109.89,109.9,109.89,109.9,200.0,91.6004,91.6087,91.6004,91.6087,200.0
2021-10-26 13:05:00,110.35,110.42,110.27,110.27,500.0,91.9838,92.0422,91.9171,91.9171,500.0
2021-10-26 13:10:00,110.35,110.35,110.29,110.29,200.0,91.9838,91.9838,91.9338,91.9338,200.0
2021-10-26 13:15:00,110.24,110.24,110.24,110.24,100.0,91.8921,91.8921,91.8921,91.8921,100.0
2021-10-26 13:20:00,110.17,110.17,110.17,110.17,100.0,91.8338,91.8338,91.8338,91.8338,100.0
2021-10-26 13:25:00,110.31,110.31,110.22,110.22,300.0,91.9505,91.9505,91.8755,91.8755,300.0
2021-10-26 13:30:00,110.44,110.44,110.44,110.44,100.0,92.0588,92.0588,92.0588,92.0588,100.0
2021-10-26 13:35:00,110.52,110.79,110.52,110.79,500.0,92.1255,92.3506,92.1255,92.3506,500.0
2021-10-26 13:40:00,110.66,110.68,110.59,110.68,600.0,92.2422,92.2589,92.1839,92.2589,600.0
2021-10-26 13:45:00,110.77,111.0,110.77,110.92,743.0,92.3339,92.5256,92.3339,92.4589,743.0
2021-10-26 13:50:00,110.95,111.04,110.94,111.04,500.0,92.484,92.559,92.4756,92.559,500.0
2021-10-26 13:55:00,111.05,111.05,111.01,111.01,200.0,92.5673,92.5673,92.534,92.534,200.0
2021-10-26 14:00:00,111.11,111.18,111.09,111.18,500.0,92.6173,92.6757,92.6007,92.6757,500.0
2021-10-26 14:05:00,111.34,111.37,111.34,111.37,200.0,92.809,92.8341,92.809,92.8341,200.0
2021-10-26 14:10:00,111.36,111.48,111.33,111.48,1282.0,92.8257,92.9257,92.8007,92.9257,1282.0
2021-10-26 14:15:00,111.37,111.37,111.37,111.37,144.0,92.8341,92.8341,92.8341,92.8341,144.0
2021-10-26 14:20:00,111.63,111.67,111.45,111.53,900.0,93.0508,93.0841,92.9007,92.9674,900.0
2021-10-26 14:25:00,111.7,111.75,111.66,111.75,1100.0,93.1091,93.1508,93.0758,93.1508,1100.0
2021-10-26 14:30:00,111.68,111.73,111.68,111.72,400.0,93.0925,93.1341,93.0925,93.1258,400.0
2021-10-26 14:35:00,111.84,111.84,111.75,111.75,401.0,93.2258,93.2258,93.1508,93.1508,401.0
2021-10-26 14:40:00,111.73,111.91,111.73,111.91,400.0,93.1341,93.2842,93.1341,93.2842,400.0
2021-10-26 14:45:00,111.85,111.85,111.5,111.54,600.0,93.2342,93.2342,92.9424,92.9758,600.0
2021-10-26 14:50:00,111.58,111.67,111.58,111.67,603.0,93.0091,93.0841,93.0091,93.0841,603.0
2021-10-26 14:55:00,111.62,111.62,111.53,111.53,500.0,93.0424,93.0424,92.9674,92.9674,500.0
2021-10-26 15:00:00,111.68,111.68,111.67,111.67,200.0,93.0925,93.0925,93.0841,93.0841,200.0
2021-10-26 15:05:00,111.61,111.83,111.61,111.79,708.0,93.0341,93.2175,93.0341,93.1841,708.0
2021-10-26 15:10:00,111.75,112.0,111.7,112.0,1657.0,93.1508,93.3592,93.1091,93.3592,1657.0
2021-10-26 15:15:00,111.97,112.18,111.92,112.0,1250.0,93.3342,93.5092,93.2925,93.3592,1250.0
2021-10-26 15:20:00,111.89,111.96,111.89,111.96,400.0,93.2675,93.3259,93.2675,93.3259,400.0
2021-10-26 15:25:00,111.89,111.94,111.89,111.93,553.0,93.2675,93.3092,93.2675,93.3008,553.0
2021-10-26 15:30:00,112.06,112.14,111.96,112.09,1000.0,93.4092,93.4759,93.3259,93.4342,1000.0
2021-10-26 15:35:00,112.1,112.19,112.04,112.14,2300.0,93.4426,93.5176,93.3925,93.4759,2300.0
2021-10-26 15:40:00,112.14,112.14,112.0,112.0,800.0,93.4759,93.4759,93.3592,93.3592,800.0
2021-10-26 15:45:00,112.04,112.15,111.95,111.95,2343.0,93.3925,93.4842,93.3175,93.3175,2343.0
2021-10-26 15:50:00,112.03,112.03,111.81,111.84,3134.0,93.3842,93.3842,93.2008,93.2258,3134.0
2021-10-26 15:55:00,111.84,111.84,111.68,111.75,2200.0,93.2258,93.2258,93.0925,93.1508,2200.0
2021-10-27 09:30:00,109.5,109.66,108.2,108.27,6274.0,91.2753,91.4087,90.1917,90.25,6274.0
2021-10-27 09:35:00,108.45,109.88,108.45,109.5,5034.0,90.4,91.592,90.4,91.2753,5034.0
2021-10-27 09:40:00,109.47,109.75,109.2,109.46,1800.0,91.2503,91.4837,91.0252,91.2419,1800.0
2021-10-27 09:45:00,109.3,110.22,109.21,109.79,3014.0,91.1086,91.8755,91.0336,91.517,3014.0
2021-10-27 09:50:00,109.81,110.42,109.81,110.42,1000.0,91.5337,92.0422,91.5337,92.0422,1000.0
2021-10-27 09:55:00,110.64,110.65,110.45,110.5,1240.0,92.2256,92.2339,92.0672,92.1089,1240.0
2021-10-27 10:00:00,110.42,111.05,110.39,110.84,4415.0,92.0422,92.5673,92.0172,92.3923,4415.0
2021-10-27 10:05:00,110.9,111.46,110.9,111.46,1300.0,92.4423,92.9091,92.4423,92.9091,1300.0
2021-10-27 10:10:00,111.3,111.53,111.1,111.1,2100.0,92.7757,92.9674,92.609,92.609,2100.0
2021-10-27 10:15:00,111.19,111.47,111.14,111.47,1200.0,92.684,92.9174,92.6423,92.9174,1200.0
2021-10-27 10:20:00,111.3,111.47,111.3,111.47,400.0,92.7757,92.9174,92.7757,92.9174,400.0
2021-10-27 10:25:00,110.94,110.94,110.54,110.54,500.0,92.4756,92.4756,92.1422,92.1422,500.0
2021-10-27 10:30:00,110.25,110.73,110.18,110.54,1500.0,91.9005,92.3006,91.8421,92.1422,1500.0
2021-10-27 10:35:00,110.46,110.46,110.0,110.29,1100.0,92.0755,92.0755,91.6921,91.9338,1100.0
2021-10-27 10:40:00,110.09,110.1,109.81,109.96,1300.0,91.7671,91.7754,91.5337,91.6587,1300.0
2021-10-27 10:45:00,109.88,110.05,109.66,110.05,916.0,91.592,91.7337,91.4087,91.7337,916.0
2021-10-27 10:50:00,110.24,110.38,110.18,110.18,800.0,91.8921,92.0088,91.8421,91.8421,800.0
2021-10-27 10:55:00,110.02,110.29,109.94,110.29,900.0,91.7087,91.9338,91.6421,91.9338,900.0
2021-10-27 11:00:00,110.4,110.73,110.4,110.73,300.0,92.0255,92.3006,92.0255,92.3006,300.0
2021-10-27 11:05:00,110.86,110.86,110.66,110.73,600.0,92.4089,92.4089,92.2422,92.3006,600.0
2021-10-27 11:10:00,110.64,110.78,110.64,110.69,1000.0,92.2256,92.3423,92.2256,92.2672,1000.0
2021-10-27 11:15:00,110.69,110.85,110.55,110.62,900.0,92.2672,92.4006,92.1505,92.2089,900.0
2021-10-27 11:20:00,110.58,110.58,110.37,110.37,1344.0,92.1755,92.1755,92.0005,92.0005,1344.0
2021-10-27 11:25:00,110.07,110.23,110.07,110.23,300.0,91.7504,91.8838,91.7504,91.8838,300.0
2021-10-27 11:30:00,110.33,110.33,110.16,110.26,800.0,91.9671,91.9671,91.8254,91.9088,800.0
2021-10-27 11:35:00,110.28,110.28,110.02,110.18,500.0,91.9255,91.9255,91.7087,91.8421,500.0
2021-10-27 11:40:00,110.4,110.4,110.22,110.22,400.0,92.0255,92.0255,91.8755,91.8755,400.0
2021-10-27 11:45:00,110.01,110.01,110.01,110.01,100.0,91.7004,91.7004,91.7004,91.7004,100.0
2021-10-27 11:50:00,110.0,110.01,109.72,109.72,666.0,91.6921,91.7004,91.4587,91.4587,666.0
2021-10-27 11:55:00,109.74,109.94,109.46,109.47,2025.0,91.4753,91.6421,91.2419,91.2503,2025.0
2021-10-27 12:00:00,109.38,109.41,108.9,108.9,1125.0,91.1753,91.2003,90.7751,90.7751,1125.0
2021-10-27 12:05:00,109.03,109.07,108.94,109.07,600.0,90.8835,90.9169,90.8085,90.9169,600.0
2021-10-27 12:10:00,109.08,109.12,109.0,109.09,1300.0,90.9252,90.9585,90.8585,90.9335,1300.0
2021-10-27 12:15:00,109.07,109.17,108.94,109.13,700.0,90.9169,91.0002,90.8085,90.9669,700.0
2021-10-27 12:20:00,109.16,109.25,109.1,109.1,900.0,90.9919,91.0669,90.9419,90.9419,900.0
2021-10-27 12:25:00,109.08,109.09,108.98,109.01,600.0,90.9252,90.9335,90.8418,90.8668,600.0
2021-10-27 12:30:00,108.98,108.98,108.73,108.76,500.0,90.8418,90.8418,90.6334,90.6585,500.0
2021-10-27 12:35:00,108.74,108.75,108.38,108.42,1845.0,90.6418,90.6501,90.3417,90.375,1845.0
2021-10-27 12:40:00,108.39,108.42,108.15,108.42,2000.0,90.35,90.375,90.15,90.375,2000.0
2021-10-27 12:45:00,108.39,108.43,108.17,108.2,800.0,90.35,90.3834,90.1666,90.1917,800.0
2021-10-27 12:50:00,108.41,108.62,108.41,108.52,930.0,90.3667,90.5418,90.3667,90.4584,930.0
2021-10-27 12:55:00,108.65,108.8,108.64,108.72,2100.0,90.5668,90.6918,90.5584,90.6251,2100.0
2021-10-27 13:00:00,108.7,108.71,108.54,108.57,1400.0,90.6084,90.6168,90.4751,90.5001,1400.0
2021-10-27 13:05:00,108.48,108.82,108.41,108.82,500.0,90.4251,90.7085,90.3667,90.7085,500.0
2021-10-27 13:10:00,108.68,108.82,108.68,108.82,600.0,90.5918,90.7085,90.5918,90.7085,600.0
2021-10-27 13:15:00,108.73,108.73,108.66,108.72,400.0,90.6334,90.6334,90.5751,90.6251,400.0
2021-10-27 13:20:00,108.81,108.81,108.76,108.77,500.0,90.7001,90.7001,90.6585,90.6668,500.0
2021-10-27 13:25:00,108.63,108.65,108.63,108.65,200.0,90.5501,90.5668,90.5501,90.5668,200.0
2021-10-27 13:30:00,108.61,108.61,108.4,108.44,400.0,90.5334,90.5334,90.3584,90.3917,400.0
2021-10-27 13:35:00,108.26,108.34,108.26,108.34,200.0,90.2417,90.3084,90.2417,90.3084,200.0
2021-10-27 13:40:00,108.34,108.34,108.34,108.34,0.0,90.3084,90.3084,90.3084,90.3084,0.0
2021-10-27 13:45:00,108.77,108.77,108.51,108.51,400.0,90.6668,90.6668,90.4501,90.4501,400.0
2021-10-27 13:50:00,108.48,108.62,108.48,108.62,700.0,90.4251,90.5418,90.4251,90.5418,700.0
2021-10-27 13:55:00,108.69,108.76,108.68,108.76,1457.0,90.6001,90.6585,90.5918,90.6585,1457.0
2021-10-27 14:00:00,108.66,108.75,108.66,108.75,300.0,90.5751,90.6501,90.5751,90.6501,300.0
2021-10-27 14:05:00,108.68,108.68,108.68,108.68,100.0,90.5918,90.5918,90.5918,90.5918,100.0
2021-10-27 14:10:00,108.98,109.0,108.93,108.98,505.0,90.8418,90.8585,90.8002,90.8418,505.0
2021-10-27 14:15:00,108.99,109.09,108.98,109.02,671.0,90.8502,90.9335,90.8418,90.8752,671.0
2021-10-27 14:20:00,109.22,109.22,109.08,109.08,300.0,91.0419,91.0419,90.9252,90.9252,300.0
2021-10-27 14:25:00,109.05,109.06,108.91,108.91,700.0,90.9002,90.9085,90.7835,90.7835,700.0
2021-10-27 14:30:00,108.58,108.58,108.58,108.58,100.0,90.5084,90.5084,90.5084,90.5084,100.0
2021-10-27 14:35:00,108.6,108.62,108.6,108.61,400.0,90.5251,90.5418,90.5251,90.5334,400.0
2021-10-27 14:40:00,108.43,108.43,108.43,108.43,100.0,90.3834,90.3834,90.3834,90.3834,100.0
2021-10-27 14:45:00,108.52,108.59,108.52,108.57,300.0,90.4584,90.5167,90.4584,90.5001,300.0
2021-10-27 14:50:00,108.39,108.39,108.33,108.33,700.0,90.35,90.35,90.3,90.3,700.0
2021-10-27 14:55:00,108.24,108.41,108.24,108.41,400.0,90.225,90.3667,90.225,90.3667,400.0
2021-10-27 15:00:00,108.27,108.27,108.12,108.12,818.0,90.25,90.25,90.125,90.125,818.0
2021-10-27 15:05:00,108.0,108.06,107.85,107.85,1581.0,90.0249,90.075,89.8999,89.8999,1581.0
2021-10-27 15:10:00,107.9,107.9,107.46,107.61,2744.0,89.9416,89.9416,89.5748,89.6999,2744.0
2021-10-27 15:15:00,107.61,107.61,107.44,107.53,1456.0,89.6999,89.6999,89.5581,89.6332,1456.0
2021-10-27 15:20:00,107.58,107.99,107.58,107.99,500.0,89.6748,90.0166,89.6748,90.0166,500.0
2021-10-27 15:25:00,108.06,108.12,107.88,107.93,714.0,90.075,90.125,89.9249,89.9666,714.0
2021-10-27 15:30:00,107.93,107.93,107.51,107.7,2273.0,89.9666,89.9666,89.6165,89.7749,2273.0
2021-10-27 15:35:00,107.79,107.95,107.79,107.95,900.0,89.8499,89.9833,89.8499,89.9833,900.0
2021-10-27 15:40:00,108.01,108.02,107.89,107.91,1700.0,90.0333,90.0416,89.9332,89.9499,1700.0
2021-10-27 15:45:00,107.96,107.96,107.6,107.76,2499.0,89.9916,89.9916,89.6915,89.8249,2499.0
2021-10-27 15:50:00,107.74,107.8,107.62,107.62,4249.0,89.8082,89.8582,89.7082,89.7082,4249.0
2021-10-27 15:55:00,107.66,107.67,107.49,107.58,2963.0,89.7415,89.7499,89.5998,89.6748,2963.0
2021-10-28 09:30:00,106.71,107.99,106.5,107.55,4604.0,88.9496,90.0166,88.7746,89.6498,4604.0
2021-10-28 09:35:00,107.37,108.04,107.07,108.04,4568.0,89.4998,90.0583,89.2497,90.0583,4568.0
2021-10-28 09:40:00,108.05,108.24,107.51,108.05,900.0,90.0666,90.225,89.6165,90.0666,900.0
2021-10-28 09:45:00,108.35,108.35,107.82,108.26,1600.0,90.3167,90.3167,89.8749,90.2417,1600.0
2021-10-28 09:50:00,108.36,108.78,108.24,108.67,4049.0,90.325,90.6751,90.225,90.5834,4049.0
2021-10-28 09:55:00,108.86,108.86,108.53,108.53,1649.0,90.7418,90.7418,90.4667,90.4667,1649.0
2021-10-28 10:00:00,108.31,108.65,107.6,107.6,6496.0,90.2833,90.5668,89.6915,89.6915,6496.0
2021-10-28 10:05:00,107.54,107.92,106.95,107.25,2411.0,89.6415,89.9583,89.1497,89.3998,2411.0
2021-10-28 10:10:00,107.3,107.65,107.16,107.65,5865.0,89.4414,89.7332,89.3247,89.7332,5865.0
2021-10-28 10:15:00,107.67,108.06,107.67,107.69,1500.0,89.7499,90.075,89.7499,89.7665,1500.0
2021-10-28 10:20:00,107.74,108.1,107.74,108.1,200.0,89.8082,90.1083,89.8082,90.1083,200.0
2021-10-28 10:25:00,108.22,108.73,108.22,108.73,2100.0,90.2083,90.6334,90.2083,90.6334,2100.0
2021-10-28 10:30:00,108.63,108.65,108.51,108.51,300.0,90.5501,90.5668,90.4501,90.4501,300.0
2021-10-28 10:35:00,108.51,108.51,108.51,108.51,0.0,90.4501,90.4501,90.4501,90.4501,0.0
2021-10-28 10:40:00,108.57,108.62,108.41,108.41,600.0,90.5001,90.5418,90.3667,90.3667,600.0
2021-10-28 10:45:00,108.58,108.58,108.47,108.47,614.0,90.5084,90.5084,90.4167,90.4167,614.0
2021-10-28 10:50:00,108.5,108.66,108.5,108.52,500.0,90.4417,90.5751,90.4417,90.4584,500.0
2021-10-28 10:55:00,108.44,108.44,108.4,108.4,200.0,90.3917,90.3917,90.3584,90.3584,200.0
2021-10-28 11:00:00,108.23,108.23,108.23,108.23,100.0,90.2167,90.2167,90.2167,90.2167,100.0
2021-10-28 11:05:00,108.08,108.18,107.98,108.02,4106.0,90.0916,90.175,90.0083,90.0416,4106.0
2021-10-28 11:10:00,108.08,108.26,107.8,107.8,4447.0,90.0916,90.2417,89.8582,89.8582,4447.0
2021-10-28 11:15:00,107.86,107.91,107.86,107.91,500.0,89.9082,89.9499,89.9082,89.9499,500.0
2021-10-28 11:20:00,107.6,107.84,107.58,107.62,1985.0,89.6915,89.8916,89.6748,89.7082,1985.0
2021-10-28 11:25:00,107.38,107.4,107.38,107.4,400.0,89.5081,89.5248,89.5081,89.5248,400.0
2021-10-28 11:30:00,107.4,107.5,107.27,107.49,3300.0,89.5248,89.6082,89.4164,89.5998,3300.0
2021-10-28 11:35:00,107.56,107.71,107.56,107.71,600.0,89.6582,89.7832,89.6582,89.7832,600.0
2021-10-28 11:40:00,107.71,107.71,107.46,107.47,2967.0,89.7832,89.7832,89.5748,89.5832,2967.0
2021-10-28 11:45:00,107.6,107.61,107.56,107.56,700.0,89.6915,89.6999,89.6582,89.6582,700.0
2021-10-28 11:50:00,107.56,107.56,107.49,107.55,400.0,89.6582,89.6582,89.5998,89.6498,400.0
2021-10-28 11:55:00,107.57,107.57,107.43,107.44,300.0,89.6665,89.6665,89.5498,89.5581,300.0
2021-10-28 12:00:00,107.57,107.57,107.5,107.5,1193.0,89.6665,89.6665,89.6082,89.6082,1193.0
2021-10-28 12:05:00,107.61,107.85,107.61,107.83,500.0,89.6999,89.8999,89.6999,89.8832,500.0
2021-10-28 12:10:00,107.67,107.68,107.67,107.68,200.0,89.7499,89.7582,89.7499,89.7582,200.0
2021-10-28 12:15:00,107.63,107.63,107.59,107.61,600.0,89.7165,89.7165,89.6832,89.6999,600.0
2021-10-28 12:20:00,107.7,107.77,107.67,107.76,600.0,89.7749,89.8332,89.7499,89.8249,600.0
2021-10-28 12:25:00,107.65,107.65,107.53,107.53,360.0,89.7332,89.7332,89.6332,89.6332,360.0
2021-10-28 12:30:00,107.56,107.56,107.56,107.56,100.0,89.6582,89.6582,89.6582,89.6582,100.0
2021-10-28 12:35:00,107.39,107.39,107.28,107.35,904.0,89.5165,89.5165,89.4248,89.4831,904.0
2021-10-28 12:40:00,107.4,107.49,107.39,107.47,3600.0,89.5248,89.5998,89.5165,89.5832,3600.0
2021-10-28 12:45:00,107.47,107.47,107.47,107.47,0.0,89.5832,89.5832,89.5832,89.5832,0.0
2021-10-28 12:50:00,107.91,108.01,107.91,108.01,850.0,89.9499,90.0333,89.9499,90.0333,850.0
2021-10-28 12:55:00,108.04,108.04,107.9,108.02,2895.0,90.0583,90.0583,89.9416,90.0416,2895.0
2021-10-28 13:00:00,108.07,108.08,108.01,108.06,1015.0,90.0833,90.0916,90.0333,90.075,1015.0
2021-10-28 13:05:00,108.11,108.11,108.01,108.01,235.0,90.1166,90.1166,90.0333,90.0333,235.0
2021-10-28 13:10:00,108.17,108.17,108.0,108.0,2166.0,90.1666,90.1666,90.0249,90.0249,2166.0
2021-10-28 13:15:00,107.78,107.79,107.78,107.79,233.0,89.8416,89.8499,89.8416,89.8499,233.0
2021-10-28 13:20:00,107.67,107.79,107.67,107.73,2373.0,89.7499,89.8499,89.7499,89.7999,2373.0
2021-10-28 13:25:00,107.73,107.94,107.73,107.9,692.0,89.7999,89.9749,89.7999,89.9416,692.0
2021-10-28 13:30:00,108.0,108.13,107.95,108.13,1305.0,90.0249,90.1333,89.9833,90.1333,1305.0
2021-10-28 13:35:00,108.29,108.29,108.29,108.29,100.0,90.2667,90.2667,90.2667,90.2667,100.0
2021-10-28 13:40:00,108.36,108.36,108.27,108.27,200.0,90.325,90.325,90.25,90.25,200.0
2021-10-28 13:45:00,108.31,108.36,108.15,108.36,800.0,90.2833,90.325,90.15,90.325,800.0
2021-10-28 13:50:00,108.33,108.33,108.24,108.24,300.0,90.3,90.3,90.225,90.225,300.0
2021-10-28 13:55:00,108.23,108.23,108.23,108.23,100.0,90.2167,90.2167,90.2167,90.2167,100.0
2021-10-28 14:00:00,108.32,108.35,108.29,108.35,475.0,90.2917,90.3167,90.2667,90.3167,475.0
2021-10-28 14:05:00,108.48,108.5,108.48,108.5,300.0,90.4251,90.4417,90.4251,90.4417,300.0
2021-10-28 14:10:00,108.62,108.62,108.51,108.6,400.0,90.5418,90.5418,90.4501,90.5251,400.0
2021-10-28 14:15:00,108.67,108.83,108.67,108.83,600.0,90.5834,90.7168,90.5834,90.7168,600.0
2021-10-28 14:20:00,108.79,108.79,108.67,108.67,200.0,90.6835,90.6835,90.5834,90.5834,200.0
2021-10-28 14:25:00,108.68,108.68,108.6,108.63,300.0,90.5918,90.5918,90.5251,90.5501,300.0
2021-10-28 14:30:00,108.71,108.71,108.58,108.58,400.0,90.6168,90.6168,90.5084,90.5084,400.0
2021-10-28 14:35:00,108.49,108.54,108.37,108.54,700.0,90.4334,90.4751,90.3334,90.4751,700.0
2021-10-28 14:40:00,108.5,108.5,108.39,108.39,400.0,90.4417,90.4417,90.35,90.35,400.0
2021-10-28 14:45:00,108.44,108.46,108.36,108.36,300.0,90.3917,90.4084,90.325,90.325,300.0
2021-10-28 14:50:00,108.52,108.63,108.52,108.63,627.0,90.4584,90.5501,90.4584,90.5501,627.0
2021-10-28 14:55:00,108.57,108.57,108.42,108.56,500.0,90.5001,90.5001,90.375,90.4917,500.0
2021-10-28 15:00:00,108.5,108.5,108.44,108.44,300.0,90.4417,90.4417,90.3917,90.3917,300.0
2021-10-28 15:05:00,108.5,108.58,108.5,108.58,6339.0,90.4417,90.5084,90.4417,90.5084,6339.0
2021-10-28 15:10:00,108.51,108.66,108.51,108.66,300.0,90.4501,90.5751,90.4501,90.5751,300.0
2021-10-28 15:15:00,108.53,108.72,108.51,108.72,400.0,90.4667,90.6251,90.4501,90.6251,400.0
2021-10-28 15:20:00,108.84,108.84,108.84,108.84,100.0,90.7251,90.7251,90.7251,90.7251,100.0
2021-10-28 15:25:00,108.78,108.8,108.58,108.67,600.0,90.6751,90.6918,90.5084,90.5834,600.0
2021-10-28 15:30:00,108.75,108.84,108.64,108.64,800.0,90.6501,90.7251,90.5584,90.5584,800.0
2021-10-28 15:35:00,108.67,108.8,108.67,108.72,800.0,90.5834,90.6918,90.5834,90.6251,800.0
2021-10-28 15:40:00,108.74,108.81,108.74,108.76,600.0,90.6418,90.7001,90.6418,90.6585,600.0
2021-10-28 15:45:00,108.74,108.86,108.74,108.82,1193.0,90.6418,90.7418,90.6418,90.7085,1193.0
2021-10-28 15:50:00,108.87,109.0,108.87,108.94,3780.0,90.7501,90.8585,90.7501,90.8085,3780.0
2021-10-28 15:55:00,108.96,109.01,108.96,109.01,991.0,90.8252,90.8668,90.8252,90.8668,991.0
2021-10-29 09:30:00,108.86,109.2,108.4,109.2,1141.0,90.7418,91.0252,90.3584,91.0252,1141.0
2021-10-29 09:35:00,108.81,108.9,108.65,108.86,900.0,90.7001,90.7751,90.5668,90.7418,900.0
2021-10-29 09:40:00,108.51,108.51,108.51,108.51,189.0,90.4501,90.4501,90.4501,90.4501,189.0
2021-10-29 09:45:00,109.26,109.26,108.4,108.45,800.0,91.0752,91.0752,90.3584,90.4,800.0
2021-10-29 09:50:00,108.52,108.61,108.33,108.52,3055.0,90.4584,90.5334,90.3,90.4584,3055.0
2021-10-29 09:55:00,108.35,108.43,108.1,108.2,5492.0,90.3167,90.3834,90.1083,90.1917,5492.0
2021-10-29 10:00:00,107.98,108.05,107.68,107.94,1158.0,90.0083,90.0666,89.7582,89.9749,1158.0
2021-10-29 10:05:00,107.87,107.87,107.45,107.45,1800.0,89.9166,89.9166,89.5665,89.5665,1800.0
2021-10-29 10:10:00,107.06,107.06,106.66,106.76,1267.0,89.2414,89.2414,88.908,88.9913,1267.0
2021-10-29 10:15:00,106.51,106.51,105.7,105.81,2387.0,88.7829,88.7829,88.1077,88.1994,2387.0
2021-10-29 10:20:00,105.98,106.35,105.98,106.35,600.0,88.3411,88.6496,88.3411,88.6496,600.0
2021-10-29 10:25:00,105.96,106.16,105.92,106.12,1631.0,88.3245,88.4912,88.2911,88.4578,1631.0
2021-10-29 10:30:00,105.86,106.2,105.85,106.16,1065.0,88.2411,88.5245,88.2328,88.4912,1065.0
2021-10-29 10:35:00,106.26,106.26,106.18,106.18,500.0,88.5745,88.5745,88.5079,88.5079,500.0
2021-10-29 10:40:00,106.05,106.32,106.05,106.29,1250.0,88.3995,88.6246,88.3995,88.5995,1250.0
2021-10-29 10:45:00,106.39,106.77,106.3,106.77,561.0,88.6829,88.9997,88.6079,88.9997,561.0
2021-10-29 10:50:00,106.69,106.99,106.69,106.99,587.0,88.933,89.183,88.933,89.183,587.0
2021-10-29 10:55:00,107.0,107.02,107.0,107.02,350.0,89.1914,89.208,89.1914,89.208,350.0
2021-10-29 11:00:00,107.26,107.26,107.25,107.25,200.0,89.4081,89.4081,89.3998,89.3998,200.0
2021-10-29 11:05:00,107.22,107.22,107.22,107.22,100.0,89.3748,89.3748,89.3748,89.3748,100.0
2021-10-29 11:10:00,107.47,107.47,107.45,107.45,600.0,89.5832,89.5832,89.5665,89.5665,600.0
2021-10-29 11:15:00,107.29,107.42,107.29,107.42,200.0,89.4331,89.5415,89.4331,89.5415,200.0
2021-10-29 11:20:00,107.55,107.55,107.47,107.47,200.0,89.6498,89.6498,89.5832,89.5832,200.0
2021-10-29 11:25:00,107.46,107.46,107.43,107.43,300.0,89.5748,89.5748,89.5498,89.5498,300.0
2021-10-29 11:30:00,107.26,107.26,107.18,107.18,400.0,89.4081,89.4081,89.3414,89.3414,400.0
2021-10-29 11:35:00,107.14,107.14,107.1,107.1,200.0,89.3081,89.3081,89.2747,89.2747,200.0
2021-10-29 11:40:00,106.83,106.83,106.78,106.78,200.0,89.0497,89.0497,89.008,89.008,200.0
2021-10-29 11:45:00,106.78,106.78,106.78,106.78,0.0,89.008,89.008,89.008,89.008,0.0
2021-10-29 11:50:00,106.46,106.59,106.46,106.56,750.0,88.7413,88.8496,88.7413,88.8246,750.0
2021-10-29 11:55:00,106.57,106.91,106.57,106.75,631.0,88.8329,89.1164,88.8329,88.983,631.0
2021-10-29 12:00:00,106.62,106.69,106.62,106.69,300.0,88.8746,88.933,88.8746,88.933,300.0
2021-10-29 12:05:00,106.56,106.56,106.5,106.5,200.0,88.8246,88.8246,88.7746,88.7746,200.0
2021-10-29 12:10:00,106.7,106.7,106.7,106.7,100.0,88.9413,88.9413,88.9413,88.9413,100.0
2021-10-29 12:15:00,107.17,107.2,107.09,107.14,550.0,89.3331,89.3581,89.2664,89.3081,550.0
2021-10-29 12:20:00,107.17,107.25,107.1,107.15,1284.0,89.3331,89.3998,89.2747,89.3164,1284.0
2021-10-29 12:25:00,107.06,107.06,106.8,107.0,940.0,89.2414,89.2414,89.0247,89.1914,940.0
2021-10-29 12:30:00,106.91,107.0,106.87,106.87,900.0,89.1164,89.1914,89.083,89.083,900.0
2021-10-29 12:35:00,106.8,106.89,106.67,106.77,1000.0,89.0247,89.0997,88.9163,88.9997,1000.0
2021-10-29 12:40:00,106.7,106.7,106.7,106.7,200.0,88.9413,88.9413,88.9413,88.9413,200.0
2021-10-29 12:45:00,106.91,106.91,106.91,106.91,100.0,89.1164,89.1164,89.1164,89.1164,100.0
2021-10-29 12:50:00,106.84,106.84,106.49,106.49,400.0,89.058,89.058,88.7663,88.7663,400.0
2021-10-29 12:55:00,106.61,106.61,106.59,106.59,200.0,88.8663,88.8663,88.8496,88.8496,200.0
2021-10-29 13:00:00,106.45,106.62,106.45,106.62,212.0,88.7329,88.8746,88.7329,88.8746,212.0
2021-10-29 13:05:00,106.76,106.83,106.76,106.83,300.0,88.9913,89.0497,88.9913,89.0497,300.0
2021-10-29 13:10:00,106.92,106.92,106.66,106.66,600.0,89.1247,89.1247,88.908,88.908,600.0
2021-10-29 13:15:00,106.6,106.6,106.44,106.47,400.0,88.858,88.858,88.7246,88.7496,400.0
2021-10-29 13:20:00,106.47,106.47,106.4,106.47,571.0,88.7496,88.7496,88.6912,88.7496,571.0
2021-10-29 13:25:00,106.45,106.49,106.45,106.49,300.0,88.7329,88.7663,88.7329,88.7663,300.0
2021-10-29 13:30:00,106.49,106.49,106.23,106.41,425.0,88.7663,88.7663,88.5495,88.6996,425.0
2021-10-29 13:35:00,106.33,106.34,106.33,106.34,200.0,88.6329,88.6412,88.6329,88.6412,200.0
2021-10-29 13:40:00,106.39,106.47,106.34,106.47,400.0,88.6829,88.7496,88.6412,88.7496,400.0
2021-10-29 13:45:00,106.38,106.5,106.17,106.5,900.0,88.6746,88.7746,88.4995,88.7746,900.0
2021-10-29 13:50:00,106.37,106.55,106.37,106.55,300.0,88.6662,88.8163,88.6662,88.8163,300.0
2021-10-29 13:55:00,106.66,106.74,106.61,106.61,300.0,88.908,88.9747,88.8663,88.8663,300.0
2021-10-29 14:00:00,106.68,106.68,106.61,106.61,200.0,88.9246,88.9246,88.8663,88.8663,200.0
2021-10-29 14:05:00,106.65,106.71,106.65,106.71,300.0,88.8996,88.9496,88.8996,88.9496,300.0
2021-10-29 14:10:00,106.64,106.74,106.62,106.74,600.0,88.8913,88.9747,88.8746,88.9747,600.0
2021-10-29 14:15:00,106.91,106.91,106.83,106.83,300.0,89.1164,89.1164,89.0497,89.0497,300.0
2021-10-29 14:20:00,106.93,106.93,106.89,106.89,300.0,89.133,89.133,89.0997,89.0997,300.0
2021-10-29 14:25:00,106.79,106.92,106.74,106.92,600.0,89.0163,89.1247,88.9747,89.1247,600.0
2021-10-29 14:30:00,106.73,106.73,106.64,106.64,362.0,88.9663,88.9663,88.8913,88.8913,362.0
2021-10-29 14:35:00,106.64,106.86,106.64,106.71,800.0,88.8913,89.0747,88.8913,88.9496,800.0
2021-10-29 14:40:00,106.7,106.8,106.7,106.73,1150.0,88.9413,89.0247,88.9413,88.9663,1150.0
2021-10-29 14:45:00,106.59,106.59,106.59,106.59,100.0,88.8496,88.8496,88.8496,88.8496,100.0
2021-10-29 14:50:00,106.66,106.68,106.57,106.57,600.0,88.908,88.9246,88.8329,88.8329,600.0
2021-10-29 14:55:00,106.87,106.87,106.66,106.7,300.0,89.083,89.083,88.908,88.9413,300.0
2021-10-29 15:00:00,106.81,106.84,106.7,106.75,1100.0,89.033,89.058,88.9413,88.983,1100.0
2021-10-29 15:05:00,106.87,106.87,106.71,106.71,200.0,89.083,89.083,88.9496,88.9496,200.0
2021-10-29 15:10:00,106.74,106.81,106.74,106.79,400.0,88.9747,89.033,88.9747,89.0163,400.0
2021-10-29 15:15:00,106.89,106.89,106.89,106.89,100.0,89.0997,89.0997,89.0997,89.0997,100.0
2021-10-29 15:20:00,106.86,107.01,106.81,106.96,1416.0,89.0747,89.1997,89.033,89.158,1416.0
2021-10-29 15:25:00,106.95,106.95,106.88,106.88,259.0,89.1497,89.1497,89.0913,89.0913,259.0
2021-10-29 15:30:00,106.97,107.14,106.97,107.14,942.0,89.1664,89.3081,89.1664,89.3081,942.0
2021-10-29 15:35:00,107.33,107.4,107.29,107.4,1445.0,89.4665,89.5248,89.4331,89.5248,1445.0
2021-10-29 15:40:00,107.4,107.48,107.36,107.39,783.0,89.5248,89.5915,89.4915,89.5165,783.0
2021-10-29 15:45:00,107.45,107.59,107.45,107.52,4450.0,89.5665,89.6832,89.5665,89.6248,4450.0
2021-10-29 15:50:00,107.47,107.47,107.08,107.25,2874.0,89.5832,89.5832,89.2581,89.3998,2874.0
2021-10-29 15:55:00,107.25,107.31,107.17,107.23,2906.0,89.3998,89.4498,89.3331,89.3831,2906.0
2021-11-01 09:30:00,109.62,110.56,109.38,110.56,1352.0,91.3753,92.1589,91.1753,92.1589,1352.0
2021-11-01 09:35:00,110.42,110.64,110.19,110.48,1368.0,92.0422,92.2256,91.8504,92.0922,1368.0
2021-11-01 09:40:00,110.71,110.71,110.25,110.25,2400.0,92.2839,92.2839,91.9005,91.9005,2400.0
2021-11-01 09:45:00,110.77,111.1,110.4,110.47,3756.0,92.3339,92.609,92.0255,92.0838,3756.0
2021-11-01 09:50:00,110.44,110.94,110.3,110.94,1581.0,92.0588,92.4756,91.9421,92.4756,1581.0
2021-11-01 09:55:00,110.86,110.97,110.19,110.19,727.0,92.4089,92.5006,91.8504,91.8504,727.0
2021-11-01 10:00:00,110.0,110.06,109.82,110.06,1600.0,91.6921,91.7421,91.542,91.7421,1600.0
2021-11-01 10:05:00,110.0,110.94,110.0,110.86,2393.0,91.6921,92.4756,91.6921,92.4089,2393.0
2021-11-01 10:10:00,111.02,111.02,110.53,110.66,1883.0,92.5423,92.5423,92.1339,92.2422,1883.0
2021-11-01 10:15:00,110.94,111.5,110.94,111.5,1545.0,92.4756,92.9424,92.4756,92.9424,1545.0
2021-11-01 10:20:00,111.57,111.63,111.12,111.13,1550.0,93.0008,93.0508,92.6257,92.634,1550.0
2021-11-01 10:25:00,111.4,111.4,110.98,111.18,1150.0,92.8591,92.8591,92.509,92.6757,1150.0
2021-11-01 10:30:00,111.1,111.14,110.75,111.06,2959.0,92.609,92.6423,92.3172,92.5756,2959.0
2021-11-01 10:35:00,111.09,111.12,110.86,110.96,1851.0,92.6007,92.6257,92.4089,92.4923,1851.0
2021-11-01 10:40:00,110.89,110.99,110.89,110.99,200.0,92.4339,92.5173,92.4339,92.5173,200.0
2021-11-01 10:45:00,110.99,110.99,110.53,110.7,500.0,92.5173,92.5173,92.1339,92.2756,500.0
2021-11-01 10:50:00,110.48,110.54,110.42,110.54,900.0,92.0922,92.1422,92.0422,92.1422,900.0
2021-11-01 10:55:00,110.63,110.86,110.63,110.83,650.0,92.2172,92.4089,92.2172,92.3839,650.0
2021-11-01 11:00:00,110.79,110.93,110.7,110.93,732.0,92.3506,92.4673,92.2756,92.4673,732.0
2021-11-01 11:05:00,110.66,110.73,110.65,110.65,776.0,92.2422,92.3006,92.2339,92.2339,776.0
2021-11-01 11:10:00,110.8,110.82,110.73,110.74,700.0,92.3589,92.3756,92.3006,92.3089,700.0
2021-11-01 11:15:00,110.48,110.65,110.47,110.65,300.0,92.0922,92.2339,92.0838,92.2339,300.0
2021-11-01 11:20:00,110.67,110.67,110.61,110.61,454.0,92.2506,92.2506,92.2005,92.2005,454.0
2021-11-01 11:25:00,110.55,110.55,110.14,110.14,1185.0,92.1505,92.1505,91.8088,91.8088,1185.0
2021-11-01 11:30:00,110.14,110.69,110.14,110.38,1200.0,91.8088,92.2672,91.8088,92.0088,1200.0
2021-11-01 11:35:00,110.5,110.5,110.0,110.21,1450.0,92.1089,92.1089,91.6921,91.8671,1450.0
2021-11-01 11:40:00,110.33,110.55,110.16,110.22,1600.0,91.9671,92.1505,91.8254,91.8755,1600.0
2021-11-01 11:45:00,110.24,110.25,109.92,110.0,2227.0,91.8921,91.9005,91.6254,91.6921,2227.0
2021-11-01 11:50:00,110.03,110.12,109.94,110.06,1673.0,91.7171,91.7921,91.6421,91.7421,1673.0
2021-11-01 11:55:00,110.0,110.17,110.0,110.13,1359.0,91.6921,91.8338,91.6921,91.8004,1359.0
2021-11-01 12:00:00,110.2,110.29,110.09,110.29,800.0,91.8588,91.9338,91.7671,91.9338,800.0
2021-11-01 12:05:00,110.4,110.49,110.33,110.33,300.0,92.0255,92.1005,91.9671,91.9671,300.0
2021-11-01 12:10:00,110.28,110.35,110.28,110.3,1575.0,91.9255,91.9838,91.9255,91.9421,1575.0
2021-11-01 12:15:00,110.25,110.27,110.17,110.27,353.0,91.9005,91.9171,91.8338,91.9171,353.0
2021-11-01 12:20:00,110.32,110.32,110.32,110.32,409.0,91.9588,91.9588,91.9588,91.9588,409.0
2021-11-01 12:25:00,110.26,110.26,110.21,110.21,369.0,91.9088,91.9088,91.8671,91.8671,369.0
2021-11-01 12:30:00,110.08,110.32,110.08,110.1,1233.0,91.7588,91.9588,91.7588,91.7754,1233.0
2021-11-01 12:35:00,110.32,110.32,110.26,110.26,300.0,91.9588,91.9588,91.9088,91.9088,300.0
2021-11-01 12:40:00,110.31,110.31,110.14,110.14,1078.0,91.9505,91.9505,91.8088,91.8088,1078.0
2021-11-01 12:45:00,110.18,110.18,109.95,109.95,500.0,91.8421,91.8421,91.6504,91.6504,500.0
2021-11-01 12:50:00,110.01,110.03,110.01,110.03,200.0,91.7004,91.7171,91.7004,91.7171,200.0
2021-11-01 12:55:00,110.18,110.18,110.13,110.13,200.0,91.8421,91.8421,91.8004,91.8004,200.0
2021-11-01 13:00:00,110.26,110.26,110.13,110.13,600.0,91.9088,91.9088,91.8004,91.8004,600.0
2021-11-01 13:05:00,110.13,110.13,110.13,110.13,100.0,91.8004,91.8004,91.8004,91.8004,100.0
2021-11-01 13:10:00,110.13,110.13,110.13,110.13,0.0,91.8004,91.8004,91.8004,91.8004,0.0
2021-11-01 13:15:00,110.6,110.69,110.54,110.69,600.0,92.1922,92.2672,92.1422,92.2672,600.0
2021-11-01 13:20:00,110.67,110.67,110.47,110.47,300.0,92.2506,92.2506,92.0838,92.0838,300.0
2021-11-01 13:25:00,110.42,110.42,110.35,110.35,2100.0,92.0422,92.0422,91.9838,91.9838,2100.0
2021-11-01 13:30:00,110.56,110.67,110.56,110.67,300.0,92.1589,92.2506,92.1589,92.2506,300.0
2021-11-01 13:35:00,110.68,111.0,110.68,111.0,400.0,92.2589,92.5256,92.2589,92.5256,400.0
2021-11-01 13:40:00,110.93,110.95,110.66,110.66,1051.0,92.4673,92.484,92.2422,92.2422,1051.0
2021-11-01 13:45:00,110.5,110.81,110.5,110.81,626.0,92.1089,92.3673,92.1089,92.3673,626.0
2021-11-01 13:50:00,110.89,110.89,110.61,110.66,325.0,92.4339,92.4339,92.2005,92.2422,325.0
2021-11-01 13:55:00,110.65,110.88,110.65,110.85,500.0,92.2339,92.4256,92.2339,92.4006,500.0
2021-11-01 14:00:00,110.91,110.91,110.79,110.79,400.0,92.4506,92.4506,92.3506,92.3506,400.0
2021-11-01 14:05:00,110.8,110.86,110.71,110.82,3453.0,92.3589,92.4089,92.2839,92.3756,3453.0
2021-11-01 14:10:00,110.84,110.86,110.57,110.57,2340.0,92.3923,92.4089,92.1672,92.1672,2340.0
2021-11-01 14:15:00,110.53,110.53,110.09,110.38,2357.0,92.1339,92.1339,91.7671,92.0088,2357.0
2021-11-01 14:20:00,110.35,110.38,110.26,110.35,600.0,91.9838,92.0088,91.9088,91.9838,600.0
2021-11-01 14:25:00,110.55,110.67,110.48,110.67,1925.0,92.1505,92.2506,92.0922,92.2506,1925.0
2021-11-01 14:30:00,110.79,110.79,110.7,110.7,522.0,92.3506,92.3506,92.2756,92.2756,522.0
2021-11-01 14:35:00,110.92,110.93,110.84,110.84,8235.0,92.4589,92.4673,92.3923,92.3923,8235.0
2021-11-01 14:40:00,110.7,110.7,110.32,110.32,1116.0,92.2756,92.2756,91.9588,91.9588,1116.0
2021-11-01 14:45:00,110.83,110.87,110.61,110.61,888.0,92.3839,92.4173,92.2005,92.2005,888.0
2021-11-01 14:50:00,110.64,110.64,110.27,110.3,2100.0,92.2256,92.2256,91.9171,91.9421,2100.0
2021-11-01 14:55:00,110.31,110.8,110.05,110.8,6631.0,91.9505,92.3589,91.7337,92.3589,6631.0
2021-11-01 15:00:00,110.79,110.93,110.79,110.93,900.0,92.3506,92.4673,92.3506,92.4673,900.0
2021-11-01 15:05:00,111.2,111.49,111.2,111.37,2000.0,92.6923,92.9341,92.6923,92.8341,2000.0
2021-11-01 15:10:00,111.43,111.52,111.42,111.5,1600.0,92.8841,92.9591,92.8757,92.9424,1600.0
2021-11-01 15:15:00,111.6,111.6,111.42,111.43,2814.0,93.0258,93.0258,92.8757,92.8841,2814.0
2021-11-01 15:20:00,111.49,111.8,111.46,111.79,2300.0,92.9341,93.1925,92.9091,93.1841,2300.0
2021-11-01 15:25:00,111.87,112.0,111.57,111.57,2138.0,93.2508,93.3592,93.0008,93.0008,2138.0
2021-11-01 15:30:00,111.54,111.79,111.5,111.73,2514.0,92.9758,93.1841,92.9424,93.1341,2514.0
2021-11-01 15:35:00,111.8,112.02,111.8,112.02,4195.0,93.1925,93.3759,93.1925,93.3759,4195.0
2021-11-01 15:40:00,112.0,112.09,111.94,112.02,3135.0,93.3592,93.4342,93.3092,93.3759,3135.0
2021-11-01 15:45:00,112.03,112.05,111.61,111.61,5392.0,93.3842,93.4009,93.0341,93.0341,5392.0
2021-11-01 15:50:00,111.67,111.67,111.3,111.3,8011.0,93.0841,93.0841,92.7757,92.7757,8011.0
2021-11-01 15:55:00,111.21,111.67,111.15,111.65,7465.0,92.7007,93.0841,92.6507,93.0675,7465.0
2021-11-02 09:30:00,109.06,111.05,108.4,111.01,3759.0,90.9085,92.5673,90.3584,92.534,3759.0
2021-11-02 09:35:00,110.99,112.05,110.97,111.95,9474.0,92.5173,93.4009,92.5006,93.3175,9474.0
2021-11-02 09:40:00,111.86,113.65,111.44,113.47,10705.0,93.2425,94.7346,92.8924,94.5845,10705.0
2021-11-02 09:45:00,113.58,114.0,112.6,112.77,8884.0,94.6762,95.0263,93.8593,94.001,8884.0
2021-11-02 09:50:00,112.89,113.88,112.89,113.23,4200.0,94.1011,94.9263,94.1011,94.3845,4200.0
2021-11-02 09:55:00,112.95,113.57,112.75,113.26,4591.0,94.1511,94.6679,93.9844,94.4095,4591.0
2021-11-02 10:00:00,113.11,114.09,113.07,114.0,8333.0,94.2845,95.1013,94.2511,95.0263,8333.0
2021-11-02 10:05:00,114.05,115.1,114.04,115.1,21296.0,95.068,95.9432,95.0597,95.9432,21296.0
2021-11-02 10:10:00,115.25,116.11,114.57,114.57,10956.0,96.0683,96.7851,95.5015,95.5015,10956.0
2021-11-02 10:15:00,114.69,114.93,114.25,114.25,1601.0,95.6015,95.8015,95.2347,95.2347,1601.0
2021-11-02 10:20:00,114.34,114.39,113.33,113.91,2475.0,95.3097,95.3514,94.4678,94.9513,2475.0
2021-11-02 10:25:00,113.86,115.05,113.86,115.05,9034.0,94.9096,95.9016,94.9096,95.9016,9034.0
2021-11-02 10:30:00,115.08,115.81,115.01,115.6,3584.0,95.9266,96.5351,95.8682,96.36,3584.0
2021-11-02 10:35:00,115.43,115.55,115.01,115.55,2079.0,96.2183,96.3184,95.8682,96.3184,2079.0
2021-11-02 10:40:00,115.45,115.58,115.01,115.05,1600.0,96.235,96.3434,95.8682,95.9016,1600.0
2021-11-02 10:45:00,115.14,115.15,115.0,115.08,970.0,95.9766,95.9849,95.8599,95.9266,970.0
2021-11-02 10:50:00,115.15,115.23,114.0,114.39,6113.0,95.9849,96.0516,95.0263,95.3514,6113.0
2021-11-02 10:55:00,114.14,114.14,112.87,112.87,1617.0,95.143,95.143,94.0844,94.0844,1617.0
2021-11-02 11:00:00,112.84,113.8,112.84,113.16,1747.0,94.0594,94.8596,94.0594,94.3261,1747.0
2021-11-02 11:05:00,113.08,113.64,113.08,113.36,1800.0,94.2594,94.7262,94.2594,94.4928,1800.0
2021-11-02 11:10:00,113.19,113.37,112.72,113.37,800.0,94.3511,94.5012,93.9594,94.5012,800.0
2021-11-02 11:15:00,113.56,113.56,113.37,113.37,800.0,94.6596,94.6596,94.5012,94.5012,800.0
2021-11-02 11:20:00,113.52,113.88,113.52,113.69,800.0,94.6262,94.9263,94.6262,94.7679,800.0
2021-11-02 11:25:00,113.51,114.0,113.51,113.78,1247.0,94.6179,95.0263,94.6179,94.8429,1247.0
2021-11-02 11:30:00,113.93,113.93,113.41,113.41,854.0,94.968,94.968,94.5345,94.5345,854.0
2021-11-02 11:35:00,113.3,113.32,113.1,113.25,790.0,94.4428,94.4595,94.2761,94.4012,790.0
2021-11-02 11:40:00,113.32,113.56,113.17,113.56,1000.0,94.4595,94.6596,94.3345,94.6596,1000.0
2021-11-02 11:45:00,113.68,113.68,113.28,113.28,600.0,94.7596,94.7596,94.4262,94.4262,600.0
2021-11-02 11:50:00,113.18,113.18,112.5,112.5,1500.0,94.3428,94.3428,93.776,93.776,1500.0
2021-11-02 11:55:00,112.44,112.44,111.83,111.88,1820.0,93.726,93.726,93.2175,93.2592,1820.0
2021-11-02 12:00:00,111.81,112.17,111.77,112.07,17217.0,93.2008,93.5009,93.1675,93.4175,17217.0
2021-11-02 12:05:00,112.12,112.66,112.12,112.46,700.0,93.4592,93.9094,93.4592,93.7426,700.0
2021-11-02 12:10:00,112.43,113.0,112.43,113.0,1500.0,93.7176,94.1928,93.7176,94.1928,1500.0
2021-11-02 12:15:00,113.37,113.53,113.37,113.53,650.0,94.5012,94.6346,94.5012,94.6346,650.0
2021-11-02 12:20:00,113.58,113.6,113.37,113.37,1000.0,94.6762,94.6929,94.5012,94.5012,1000.0
2021-11-02 12:25:00,113.35,113.35,113.12,113.22,900.0,94.4845,94.4845,94.2928,94.3761,900.0
2021-11-02 12:30:00,113.85,113.85,113.32,113.32,500.0,94.9013,94.9013,94.4595,94.4595,500.0
2021-11-02 12:35:00,113.29,113.62,113.04,113.36,1809.0,94.4345,94.7096,94.2261,94.4928,1809.0
2021-11-02 12:40:00,113.33,113.33,112.98,112.98,400.0,94.4678,94.4678,94.1761,94.1761,400.0
2021-11-02 12:45:00,113.2,113.37,113.2,113.37,300.0,94.3595,94.5012,94.3595,94.5012,300.0
2021-11-02 12:50:00,113.5,113.5,112.99,112.99,1116.0,94.6095,94.6095,94.1844,94.1844,1116.0
2021-11-02 12:55:00,112.67,112.95,112.6,112.83,1547.0,93.9177,94.1511,93.8593,94.0511,1547.0
2021-11-02 13:00:00,113.08,113.52,113.08,113.5,1585.0,94.2594,94.6262,94.2594,94.6095,1585.0
2021-11-02 13:05:00,113.62,113.89,113.62,113.89,400.0,94.7096,94.9346,94.7096,94.9346,400.0
2021-11-02 13:10:00,114.0,114.32,114.0,114.12,1000.0,95.0263,95.2931,95.0263,95.1264,1000.0
2021-11-02 13:15:00,114.2,114.44,114.2,114.44,300.0,95.193,95.3931,95.193,95.3931,300.0
2021-11-02 13:20:00,114.49,114.49,114.18,114.36,900.0,95.4348,95.4348,95.1764,95.3264,900.0
2021-11-02 13:25:00,114.07,114.2,114.07,114.2,900.0,95.0847,95.193,95.0847,95.193,900.0
2021-11-02 13:30:00,114.03,114.14,113.96,114.02,700.0,95.0513,95.143,94.993,95.043,700.0
2021-11-02 13:35:00,114.02,114.03,113.94,113.94,600.0,95.043,95.0513,94.9763,94.9763,600.0
2021-11-02 13:40:00,114.01,114.01,114.01,114.01,400.0,95.0347,95.0347,95.0347,95.0347,400.0
2021-11-02 13:45:00,114.05,114.05,113.9,113.9,200.0,95.068,95.068,94.943,94.943,200.0
2021-11-02 13:50:00,114.03,114.03,114.03,114.03,100.0,95.0513,95.0513,95.0513,95.0513,100.0
2021-11-02 13:55:00,114.14,114.14,114.0,114.0,1055.0,95.143,95.143,95.0263,95.0263,1055.0
2021-11-02 14:00:00,114.3,114.3,114.15,114.15,700.0,95.2764,95.2764,95.1514,95.1514,700.0
2021-11-02 14:05:00,114.37,114.37,114.08,114.15,1100.0,95.3347,95.3347,95.093,95.1514,1100.0
2021-11-02 14:10:00,114.28,114.85,114.28,114.73,2950.0,95.2597,95.7349,95.2597,95.6348,2950.0
2021-11-02 14:15:00,114.79,114.79,114.41,114.41,1700.0,95.6848,95.6848,95.3681,95.3681,1700.0
2021-11-02 14:20:00,114.36,114.36,114.19,114.34,600.0,95.3264,95.3264,95.1847,95.3097,600.0
2021-11-02 14:25:00,114.44,114.51,114.38,114.43,800.0,95.3931,95.4514,95.3431,95.3848,800.0
2021-11-02 14:30:00,114.29,114.29,113.97,114.05,1400.0,95.2681,95.2681,95.0013,95.068,1400.0
2021-11-02 14:35:00,114.05,114.06,113.91,114.01,900.0,95.068,95.0763,94.9513,95.0347,900.0
2021-11-02 14:40:00,114.33,114.36,114.23,114.36,400.0,95.3014,95.3264,95.218,95.3264,400.0
2021-11-02 14:45:00,114.46,114.46,114.41,114.41,500.0,95.4098,95.4098,95.3681,95.3681,500.0
2021-11-02 14:50:00,114.5,114.72,114.49,114.6,1100.0,95.4431,95.6265,95.4348,95.5265,1100.0
2021-11-02 14:55:00,114.55,114.63,114.5,114.63,2023.0,95.4848,95.5515,95.4431,95.5515,2023.0
2021-11-02 15:00:00,114.73,114.92,114.73,114.8,1500.0,95.6348,95.7932,95.6348,95.6932,1500.0
2021-11-02 15:05:00,114.74,114.74,114.47,114.47,700.0,95.6432,95.6432,95.4181,95.4181,700.0
2021-11-02 15:10:00,114.78,115.0,114.78,114.89,975.0,95.6765,95.8599,95.6765,95.7682,975.0
2021-11-02 15:15:00,114.95,115.09,114.92,114.92,1825.0,95.8182,95.9349,95.7932,95.7932,1825.0
2021-11-02 15:20:00,114.91,114.99,114.75,114.99,1600.0,95.7849,95.8516,95.6515,95.8516,1600.0
2021-11-02 15:25:00,115.1,115.3,114.96,114.96,2682.0,95.9432,96.11,95.8265,95.8265,2682.0
2021-11-02 15:30:00,114.99,115.3,114.94,115.29,1830.0,95.8516,96.11,95.8099,96.1016,1830.0
2021-11-02 15:35:00,115.28,115.28,114.96,114.97,1300.0,96.0933,96.0933,95.8265,95.8349,1300.0
2021-11-02 15:40:00,114.93,115.15,114.78,115.15,1924.0,95.8015,95.9849,95.6765,95.9849,1924.0
2021-11-02 15:45:00,115.14,115.21,114.93,115.03,4246.0,95.9766,96.0349,95.8015,95.8849,4246.0
2021-11-02 15:50:00,115.0,115.01,114.58,114.58,6615.0,95.8599,95.8682,95.5098,95.5098,6615.0
2021-11-02 15:55:00,114.6,114.61,114.38,114.48,6256.0,95.5265,95.5348,95.3431,95.4264,6256.0
2021-11-03 09:30:00,113.01,113.01,111.93,112.18,5142.0,94.2011,94.2011,93.3008,93.5092,5142.0
2021-11-03 09:35:00,112.18,112.18,110.56,111.42,7405.0,93.5092,93.5092,92.1589,92.8757,7405.0
2021-11-03 09:40:00,111.46,111.9,111.46,111.81,2192.0,92.9091,93.2758,92.9091,93.2008,2192.0
2021-11-03 09:45:00,112.0,112.75,111.89,112.57,1200.0,93.3592,93.9844,93.2675,93.8343,1200.0
2021-11-03 09:50:00,112.26,112.63,111.81,112.63,999.0,93.5759,93.8843,93.2008,93.8843,999.0
2021-11-03 09:55:00,112.78,113.5,112.78,113.48,2190.0,94.0094,94.6095,94.0094,94.5929,2190.0
2021-11-03 10:00:00,113.77,114.26,113.77,114.22,1200.0,94.8346,95.2431,94.8346,95.2097,1200.0
2021-11-03 10:05:00,113.92,114.4,113.77,114.4,600.0,94.9596,95.3598,94.8346,95.3598,600.0
2021-11-03 10:10:00,114.5,114.73,114.38,114.67,800.0,95.4431,95.6348,95.3431,95.5848,800.0
2021-11-03 10:15:00,114.91,114.99,114.69,114.74,500.0,95.7849,95.8516,95.6015,95.6432,500.0
2021-11-03 10:20:00,114.8,114.87,114.28,114.87,1000.0,95.6932,95.7515,95.2597,95.7515,1000.0
2021-11-03 10:25:00,114.98,115.22,114.98,115.18,1000.0,95.8432,96.0433,95.8432,96.0099,1000.0
2021-11-03 10:30:00,114.94,115.11,114.85,115.1,1493.0,95.8099,95.9516,95.7349,95.9432,1493.0
2021-11-03 10:35:00,114.35,114.35,113.96,113.96,400.0,95.3181,95.3181,94.993,94.993,400.0
2021-11-03 10:40:00,114.69,114.92,114.69,114.9,800.0,95.6015,95.7932,95.6015,95.7765,800.0
2021-11-03 10:45:00,114.8,114.8,114.5,114.51,1000.0,95.6932,95.6932,95.4431,95.4514,1000.0
2021-11-03 10:50:00,114.4,114.4,113.98,114.06,500.0,95.3598,95.3598,95.0097,95.0763,500.0
2021-11-03 10:55:00,114.39,114.39,114.39,114.39,200.0,95.3514,95.3514,95.3514,95.3514,200.0
2021-11-03 11:00:00,114.08,114.2,113.77,113.77,1355.0,95.093,95.193,94.8346,94.8346,1355.0
2021-11-03 11:05:00,113.6,113.79,113.54,113.69,700.0,94.6929,94.8513,94.6429,94.7679,700.0
2021-11-03 11:10:00,113.58,113.58,113.39,113.39,900.0,94.6762,94.6762,94.5179,94.5179,900.0
2021-11-03 11:15:00,113.28,113.37,113.11,113.27,1100.0,94.4262,94.5012,94.2845,94.4178,1100.0
2021-11-03 11:20:00,113.19,113.36,112.56,112.57,1872.0,94.3511,94.4928,93.826,93.8343,1872.0
2021-11-03 11:25:00,112.39,112.8,112.39,112.5,600.0,93.6843,94.026,93.6843,93.776,600.0
2021-11-03 11:30:00,112.87,112.87,112.71,112.77,1851.0,94.0844,94.0844,93.951,94.001,1851.0
2021-11-03 11:35:00,112.68,112.95,112.68,112.9,700.0,93.926,94.1511,93.926,94.1094,700.0
2021-11-03 11:40:00,112.93,112.93,112.82,112.92,500.0,94.1344,94.1344,94.0427,94.1261,500.0
2021-11-03 11:45:00,112.51,112.57,112.51,112.57,200.0,93.7843,93.8343,93.7843,93.8343,200.0
2021-11-03 11:50:00,112.53,112.53,112.53,112.53,100.0,93.801,93.801,93.801,93.801,100.0
2021-11-03 11:55:00,112.4,112.4,112.32,112.32,318.0,93.6926,93.6926,93.6259,93.6259,318.0
2021-11-03 12:00:00,112.45,112.45,112.22,112.24,700.0,93.7343,93.7343,93.5426,93.5593,700.0
2021-11-03 12:05:00,112.15,112.15,111.86,111.86,555.0,93.4842,93.4842,93.2425,93.2425,555.0
2021-11-03 12:10:00,111.82,111.82,111.56,111.56,1169.0,93.2092,93.2092,92.9924,92.9924,1169.0
2021-11-03 12:15:00,111.51,111.51,111.51,111.51,100.0,92.9508,92.9508,92.9508,92.9508,100.0
2021-11-03 12:20:00,111.67,111.67,111.65,111.65,200.0,93.0841,93.0841,93.0675,93.0675,200.0
2021-11-03 12:25:00,111.58,111.6,111.31,111.31,1100.0,93.0091,93.0258,92.784,92.784,1100.0
2021-11-03 12:30:00,111.4,111.48,111.35,111.48,700.0,92.8591,92.9257,92.8174,92.9257,700.0
2021-11-03 12:35:00,111.53,111.53,111.53,111.53,114.0,92.9674,92.9674,92.9674,92.9674,114.0
2021-11-03 12:40:00,111.53,111.53,111.53,111.53,0.0,92.9674,92.9674,92.9674,92.9674,0.0
2021-11-03 12:45:00,111.53,111.53,111.53,111.53,0.0,92.9674,92.9674,92.9674,92.9674,0.0
2021-11-03 12:50:00,111.41,111.44,111.25,111.25,400.0,92.8674,92.8924,92.734,92.734,400.0
2021-11-03 12:55:00,111.55,111.6,111.54,111.55,600.0,92.9841,93.0258,92.9758,92.9841,600.0
2021-11-03 13:00:00,111.63,111.72,111.63,111.72,200.0,93.0508,93.1258,93.0508,93.1258,200.0
2021-11-03 13:05:00,111.67,111.67,111.67,111.67,100.0,93.0841,93.0841,93.0841,93.0841,100.0
2021-11-03 13:10:00,111.51,111.78,111.5,111.69,769.0,92.9508,93.1758,92.9424,93.1008,769.0
2021-11-03 13:15:00,111.59,111.64,111.53,111.53,400.0,93.0174,93.0591,92.9674,92.9674,400.0
2021-11-03 13:20:00,111.56,111.56,111.54,111.54,300.0,92.9924,92.9924,92.9758,92.9758,300.0
2021-11-03 13:25:00,111.44,111.61,111.44,111.61,1000.0,92.8924,93.0341,92.8924,93.0341,1000.0
2021-11-03 13:30:00,111.48,111.48,111.3,111.3,500.0,92.9257,92.9257,92.7757,92.7757,500.0
2021-11-03 13:35:00,111.12,111.12,111.0,111.1,500.0,92.6257,92.6257,92.5256,92.609,500.0
2021-11-03 13:40:00,111.03,111.1,110.88,110.88,400.0,92.5506,92.609,92.4256,92.4256,400.0
2021-11-03 13:45:00,110.71,110.71,110.67,110.67,276.0,92.2839,92.2839,92.2506,92.2506,276.0
2021-11-03 13:50:00,110.68,110.8,110.68,110.8,300.0,92.2589,92.3589,92.2589,92.3589,300.0
2021-11-03 13:55:00,110.65,110.65,110.65,110.65,100.0,92.2339,92.2339,92.2339,92.2339,100.0
2021-11-03 14:00:00,110.8,111.22,110.8,111.22,1000.0,92.3589,92.709,92.3589,92.709,1000.0
2021-11-03 14:05:00,111.22,111.68,111.22,111.38,1590.0,92.709,93.0925,92.709,92.8424,1590.0
2021-11-03 14:10:00,111.4,111.4,111.36,111.36,200.0,92.8591,92.8591,92.8257,92.8257,200.0
2021-11-03 14:15:00,111.35,111.35,111.27,111.34,500.0,92.8174,92.8174,92.7507,92.809,500.0
2021-11-03 14:20:00,111.55,111.55,111.55,111.55,100.0,92.9841,92.9841,92.9841,92.9841,100.0
2021-11-03 14:25:00,111.46,111.47,111.46,111.47,200.0,92.9091,92.9174,92.9091,92.9174,200.0
2021-11-03 14:30:00,111.57,111.57,111.55,111.55,300.0,93.0008,93.0008,92.9841,92.9841,300.0
2021-11-03 14:35:00,111.6,111.6,111.41,111.41,1034.0,93.0258,93.0258,92.8674,92.8674,1034.0
2021-11-03 14:40:00,111.13,111.2,111.13,111.15,500.0,92.634,92.6923,92.634,92.6507,500.0
2021-11-03 14:45:00,111.26,111.54,111.26,111.54,900.0,92.7424,92.9758,92.7424,92.9758,900.0
2021-11-03 14:50:00,111.72,111.77,111.72,111.77,300.0,93.1258,93.1675,93.1258,93.1675,300.0
2021-11-03 14:55:00,111.56,111.6,111.55,111.55,500.0,92.9924,93.0258,92.9841,92.9841,500.0
2021-11-03 15:00:00,111.37,111.69,111.37,111.69,900.0,92.8341,93.1008,92.8341,93.1008,900.0
2021-11-03 15:05:00,111.59,111.83,111.59,111.83,400.0,93.0174,93.2175,93.0174,93.2175,400.0
2021-11-03 15:10:00,111.93,112.44,111.93,112.44,500.0,93.3008,93.726,93.3008,93.726,500.0
2021-11-03 15:15:00,112.46,112.51,112.46,112.46,400.0,93.7426,93.7843,93.7426,93.7426,400.0
2021-11-03 15:20:00,112.36,112.39,112.18,112.29,1200.0,93.6593,93.6843,93.5092,93.6009,1200.0
2021-11-03 15:25:00,112.11,112.23,112.11,112.23,800.0,93.4509,93.5509,93.4509,93.5509,800.0
2021-11-03 15:30:00,112.19,112.37,111.77,111.78,1600.0,93.5176,93.6676,93.1675,93.1758,1600.0
2021-11-03 15:35:00,111.93,111.98,111.72,111.79,1200.0,93.3008,93.3425,93.1258,93.1841,1200.0
2021-11-03 15:40:00,111.61,111.62,111.48,111.54,1700.0,93.0341,93.0424,92.9257,92.9758,1700.0
2021-11-03 15:45:00,111.58,111.85,111.54,111.76,2000.0,93.0091,93.2342,92.9758,93.1591,2000.0
2021-11-03 15:50:00,111.79,111.99,111.76,111.86,7354.0,93.1841,93.3509,93.1591,93.2425,7354.0
2021-11-03 15:55:00,111.86,111.86,111.61,111.71,3241.0,93.2425,93.2425,93.0341,93.1175,3241.0
2021-11-04 09:30:00,114.58,116.22,114.44,116.22,5938.0,95.5098,96.8768,95.3931,96.8768,5938.0
2021-11-04 09:35:00,115.81,115.87,114.7,115.57,1884.0,96.5351,96.5851,95.6098,96.335,1884.0
2021-11-04 09:40:00,115.45,116.19,115.45,115.77,3350.0,96.235,96.8518,96.235,96.5017,3350.0
2021-11-04 09:45:00,115.63,115.77,115.41,115.57,1582.0,96.385,96.5017,96.2017,96.335,1582.0
2021-11-04 09:50:00,115.45,115.58,114.73,114.73,900.0,96.235,96.3434,95.6348,95.6348,900.0
2021-11-04 09:55:00,115.08,115.31,114.68,114.68,700.0,95.9266,96.1183,95.5932,95.5932,700.0
2021-11-04 10:00:00,114.82,115.6,114.82,115.5,1500.0,95.7098,96.36,95.7098,96.2767,1500.0
2021-11-04 10:05:00,115.09,115.82,115.04,115.59,1600.0,95.9349,96.5434,95.8932,96.3517,1600.0
2021-11-04 10:10:00,115.49,115.87,115.2,115.2,1200.0,96.2683,96.5851,96.0266,96.0266,1200.0
2021-11-04 10:15:00,115.25,115.25,114.68,114.68,900.0,96.0683,96.0683,95.5932,95.5932,900.0
2021-11-04 10:20:00,114.47,114.59,114.25,114.46,1300.0,95.4181,95.5181,95.2347,95.4098,1300.0
2021-11-04 10:25:00,114.27,114.27,113.42,113.5,2711.0,95.2514,95.2514,94.5429,94.6095,2711.0
2021-11-04 10:30:00,113.6,113.98,113.3,113.98,1600.0,94.6929,95.0097,94.4428,95.0097,1600.0
2021-11-04 10:35:00,114.01,114.42,113.76,114.35,2300.0,95.0347,95.3764,94.8263,95.3181,2300.0
2021-11-04 10:40:00,114.25,114.45,114.2,114.2,1895.0,95.2347,95.4014,95.193,95.193,1895.0
2021-11-04 10:45:00,114.3,114.66,114.26,114.66,1212.0,95.2764,95.5765,95.2431,95.5765,1212.0
2021-11-04 10:50:00,114.0,114.0,113.5,113.87,1150.0,95.0263,95.0263,94.6095,94.918,1150.0
2021-11-04 10:55:00,113.4,113.51,113.4,113.5,571.0,94.5262,94.6179,94.5262,94.6095,571.0
2021-11-04 11:00:00,113.21,113.27,112.92,113.27,1460.0,94.3678,94.4178,94.1261,94.4178,1460.0
2021-11-04 11:05:00,113.22,113.3,113.07,113.07,1000.0,94.3761,94.4428,94.2511,94.2511,1000.0
2021-11-04 11:10:00,113.0,113.42,112.92,113.0,1724.0,94.1928,94.5429,94.1261,94.1928,1724.0
2021-11-04 11:15:00,113.25,113.25,112.49,112.49,500.0,94.4012,94.4012,93.7676,93.7676,500.0
2021-11-04 11:20:00,112.39,112.64,112.11,112.14,800.0,93.6843,93.8927,93.4509,93.4759,800.0
2021-11-04 11:25:00,112.1,112.25,111.6,111.72,1440.0,93.4426,93.5676,93.0258,93.1258,1440.0
2021-11-04 11:30:00,111.97,112.42,111.83,111.83,900.0,93.3342,93.7093,93.2175,93.2175,900.0
2021-11-04 11:35:00,112.33,112.5,112.25,112.5,600.0,93.6343,93.776,93.5676,93.776,600.0
2021-11-04 11:40:00,112.63,112.63,112.38,112.61,900.0,93.8843,93.8843,93.676,93.8677,900.0
2021-11-04 11:45:00,112.25,112.32,112.04,112.04,500.0,93.5676,93.6259,93.3925,93.3925,500.0
2021-11-04 11:50:00,112.1,112.17,111.92,112.17,300.0,93.4426,93.5009,93.2925,93.5009,300.0
2021-11-04 11:55:00,112.6,112.75,112.58,112.75,1300.0,93.8593,93.9844,93.8427,93.9844,1300.0
2021-11-04 12:00:00,113.0,113.35,113.0,113.35,600.0,94.1928,94.4845,94.1928,94.4845,600.0
2021-11-04 12:05:00,113.25,113.48,113.22,113.22,900.0,94.4012,94.5929,94.3761,94.3761,900.0
2021-11-04 12:10:00,113.28,113.63,113.16,113.56,2669.0,94.4262,94.7179,94.3261,94.6596,2669.0
2021-11-04 12:15:00,113.45,113.54,113.15,113.26,1900.0,94.5679,94.6429,94.3178,94.4095,1900.0
2021-11-04 12:20:00,113.39,113.41,113.16,113.16,2050.0,94.5179,94.5345,94.3261,94.3261,2050.0
2021-11-04 12:25:00,113.02,113.32,112.96,113.07,1838.0,94.2094,94.4595,94.1594,94.2511,1838.0
2021-11-04 12:30:00,113.09,113.09,112.9,113.04,2000.0,94.2678,94.2678,94.1094,94.2261,2000.0
2021-11-04 12:35:00,113.03,113.05,112.71,112.71,2500.0,94.2178,94.2344,93.951,93.951,2500.0
2021-11-04 12:40:00,112.68,112.85,112.52,112.77,2000.0,93.926,94.0677,93.7927,94.001,2000.0
2021-11-04 12:45:00,112.71,112.71,112.44,112.46,2100.0,93.951,93.951,93.726,93.7426,2100.0
2021-11-04 12:50:00,112.34,112.44,112.2,112.3,2400.0,93.6426,93.726,93.5259,93.6093,2400.0
2021-11-04 12:55:00,112.24,112.24,111.92,111.92,2000.0,93.5593,93.5593,93.2925,93.2925,2000.0
2021-11-04 13:00:00,111.84,111.89,111.58,111.69,2300.0,93.2258,93.2675,93.0091,93.1008,2300.0
2021-11-04 13:05:00,111.77,111.91,111.62,111.91,2570.0,93.1675,93.2842,93.0424,93.2842,2570.0
2021-11-04 13:10:00,111.9,112.08,111.89,112.08,1482.0,93.2758,93.4259,93.2675,93.4259,1482.0
2021-11-04 13:15:00,112.16,112.23,111.98,111.98,900.0,93.4926,93.5509,93.3425,93.3425,900.0
2021-11-04 13:20:00,111.98,111.98,111.69,111.88,1569.0,93.3425,93.3425,93.1008,93.2592,1569.0
2021-11-04 13:25:00,111.98,112.18,111.92,112.18,1000.0,93.3425,93.5092,93.2925,93.5092,1000.0
2021-11-04 13:30:00,112.18,112.25,111.97,111.97,1500.0,93.5092,93.5676,93.3342,93.3342,1500.0
2021-11-04 13:35:00,111.9,111.9,111.66,111.69,1100.0,93.2758,93.2758,93.0758,93.1008,1100.0
2021-11-04 13:40:00,111.61,112.15,111.61,112.09,7327.0,93.0341,93.4842,93.0341,93.4342,7327.0
2021-11-04 13:45:00,112.0,112.15,111.97,112.0,2600.0,93.3592,93.4842,93.3342,93.3592,2600.0
2021-11-04 13:50:00,112.0,112.02,111.95,112.01,1200.0,93.3592,93.3759,93.3175,93.3675,1200.0
2021-11-04 13:55:00,112.02,112.06,111.81,111.93,1800.0,93.3759,93.4092,93.2008,93.3008,1800.0
2021-11-04 14:00:00,111.89,112.21,111.78,112.21,1600.0,93.2675,93.5342,93.1758,93.5342,1600.0
2021-11-04 14:05:00,112.3,112.58,112.3,112.52,1900.0,93.6093,93.8427,93.6093,93.7927,1900.0
2021-11-04 14:10:00,112.4,112.4,112.04,112.13,1600.0,93.6926,93.6926,93.3925,93.4676,1600.0
2021-11-04 14:15:00,112.15,112.15,111.5,111.66,2300.0,93.4842,93.4842,92.9424,93.0758,2300.0
2021-11-04 14:20:00,111.71,111.71,111.48,111.53,1800.0,93.1175,93.1175,92.9257,92.9674,1800.0
2021-11-04 14:25:00,111.46,111.64,111.26,111.43,1350.0,92.9091,93.0591,92.7424,92.8841,1350.0
2021-11-04 14:30:00,111.38,111.38,111.06,111.18,1900.0,92.8424,92.8424,92.5756,92.6757,1900.0
2021-11-04 14:35:00,111.19,111.19,111.0,111.01,2000.0,92.684,92.684,92.5256,92.534,2000.0
2021-11-04 14:40:00,111.17,111.32,111.06,111.32,2000.0,92.6673,92.7924,92.5756,92.7924,2000.0
2021-11-04 14:45:00,111.32,111.49,111.27,111.49,2326.0,92.7924,92.9341,92.7507,92.9341,2326.0
2021-11-04 14:50:00,111.56,111.64,111.48,111.48,1900.0,92.9924,93.0591,92.9257,92.9257,1900.0
2021-11-04 14:55:00,111.38,111.43,111.32,111.38,2506.0,92.8424,92.8841,92.7924,92.8424,2506.0
2021-11-04 15:00:00,111.36,111.49,111.17,111.17,2400.0,92.8257,92.9341,92.6673,92.6673,2400.0
2021-11-04 15:05:00,111.13,111.25,111.0,111.23,1950.0,92.634,92.734,92.5256,92.7174,1950.0
2021-11-04 15:10:00,111.15,111.53,111.15,111.46,2100.0,92.6507,92.9674,92.6507,92.9091,2100.0
2021-11-04 15:15:00,111.57,111.64,111.42,111.45,2138.0,93.0008,93.0591,92.8757,92.9007,2138.0
2021-11-04 15:20:00,111.57,112.1,111.57,112.1,2800.0,93.0008,93.4426,93.0008,93.4426,2800.0
2021-11-04 15:25:00,112.13,112.21,111.98,112.08,4000.0,93.4676,93.5342,93.3425,93.4259,4000.0
2021-11-04 15:30:00,112.01,112.23,112.01,112.23,7570.0,93.3675,93.5509,93.3675,93.5509,7570.0
2021-11-04 15:35:00,112.2,112.47,112.2,112.45,2286.0,93.5259,93.751,93.5259,93.7343,2286.0
2021-11-04 15:40:00,112.38,112.57,112.31,112.57,5000.0,93.676,93.8343,93.6176,93.8343,5000.0
2021-11-04 15:45:00,112.56,112.59,112.4,112.57,6200.0,93.826,93.851,93.6926,93.8343,6200.0
2021-11-04 15:50:00,112.63,112.66,112.5,112.6,10255.0,93.8843,93.9094,93.776,93.8593,10255.0
2021-11-04 15:55:00,112.63,112.81,112.56,112.79,8759.0,93.8843,94.0344,93.826,94.0177,8759.0
2021-11-05 09:30:00,114.5,114.73,113.0,113.15,3036.0,95.4431,95.6348,94.1928,94.3178,3036.0
2021-11-05 09:35:00,113.7,113.7,112.99,112.99,1100.0,94.7763,94.7763,94.1844,94.1844,1100.0
2021-11-05 09:40:00,112.68,113.13,112.68,113.0,568.0,93.926,94.3011,93.926,94.1928,568.0
2021-11-05 09:45:00,113.5,113.5,112.93,113.04,1200.0,94.6095,94.6095,94.1344,94.2261,1200.0
2021-11-05 09:50:00,113.22,113.22,112.86,112.86,1400.0,94.3761,94.3761,94.0761,94.0761,1400.0
2021-11-05 09:55:00,112.83,113.42,112.83,112.99,1000.0,94.0511,94.5429,94.0511,94.1844,1000.0
2021-11-05 10:00:00,113.03,113.75,113.03,113.75,1000.0,94.2178,94.8179,94.2178,94.8179,1000.0
2021-11-05 10:05:00,113.72,113.82,113.7,113.72,500.0,94.7929,94.8763,94.7763,94.7929,500.0
2021-11-05 10:10:00,113.7,114.4,113.7,114.4,900.0,94.7763,95.3598,94.7763,95.3598,900.0
2021-11-05 10:15:00,114.8,114.81,114.55,114.62,1100.0,95.6932,95.7015,95.4848,95.5431,1100.0
2021-11-05 10:20:00,114.53,114.62,114.47,114.49,800.0,95.4681,95.5431,95.4181,95.4348,800.0
2021-11-05 10:25:00,114.62,114.68,114.18,114.2,908.0,95.5431,95.5932,95.1764,95.193,908.0
2021-11-05 10:30:00,114.14,114.21,113.97,114.21,300.0,95.143,95.2014,95.0013,95.2014,300.0
2021-11-05 10:35:00,114.04,114.06,113.58,113.58,300.0,95.0597,95.0763,94.6762,94.6762,300.0
2021-11-05 10:40:00,113.44,113.73,113.44,113.73,600.0,94.5595,94.8013,94.5595,94.8013,600.0
2021-11-05 10:45:00,113.93,113.97,113.8,113.96,1600.0,94.968,95.0013,94.8596,94.993,1600.0
2021-11-05 10:50:00,113.51,113.52,113.21,113.21,802.0,94.6179,94.6262,94.3678,94.3678,802.0
2021-11-05 10:55:00,113.1,113.11,112.83,113.07,800.0,94.2761,94.2845,94.0511,94.2511,800.0
2021-11-05 11:00:00,113.11,113.2,113.11,113.2,400.0,94.2845,94.3595,94.2845,94.3595,400.0
2021-11-05 11:05:00,113.2,113.2,113.2,113.2,0.0,94.3595,94.3595,94.3595,94.3595,0.0
2021-11-05 11:10:00,113.48,113.85,113.48,113.65,1400.0,94.5929,94.9013,94.5929,94.7346,1400.0
2021-11-05 11:15:00,113.79,113.89,113.78,113.79,800.0,94.8513,94.9346,94.8429,94.8513,800.0
2021-11-05 11:20:00,113.77,113.77,113.65,113.71,700.0,94.8346,94.8346,94.7346,94.7846,700.0
2021-11-05 11:25:00,113.8,113.85,113.75,113.77,1254.0,94.8596,94.9013,94.8179,94.8346,1254.0
2021-11-05 11:30:00,113.78,113.94,113.76,113.88,1000.0,94.8429,94.9763,94.8263,94.9263,1000.0
2021-11-05 11:35:00,113.92,114.25,113.92,114.22,797.0,94.9596,95.2347,94.9596,95.2097,797.0
2021-11-05 11:40:00,114.09,114.09,114.09,114.09,100.0,95.1013,95.1013,95.1013,95.1013,100.0
2021-11-05 11:45:00,114.36,114.36,114.36,114.36,100.0,95.3264,95.3264,95.3264,95.3264,100.0
2021-11-05 11:50:00,114.29,114.29,114.0,114.12,1300.0,95.2681,95.2681,95.0263,95.1264,1300.0
2021-11-05 11:55:00,114.33,114.33,114.33,114.33,338.0,95.3014,95.3014,95.3014,95.3014,338.0
2021-11-05 12:00:00,114.46,114.5,114.42,114.42,500.0,95.4098,95.4431,95.3764,95.3764,500.0
2021-11-05 12:05:00,114.33,114.33,114.33,114.33,100.0,95.3014,95.3014,95.3014,95.3014,100.0
2021-11-05 12:10:00,114.2,114.21,114.12,114.12,804.0,95.193,95.2014,95.1264,95.1264,804.0
2021-11-05 12:15:00,114.27,114.31,114.12,114.31,600.0,95.2514,95.2847,95.1264,95.2847,600.0
2021-11-05 12:20:00,114.33,114.55,114.33,114.5,4063.0,95.3014,95.4848,95.3014,95.4431,4063.0
2021-11-05 12:25:00,114.56,114.59,114.56,114.58,1305.0,95.4931,95.5181,95.4931,95.5098,1305.0
2021-11-05 12:30:00,114.72,114.72,114.47,114.47,900.0,95.6265,95.6265,95.4181,95.4181,900.0
2021-11-05 12:35:00,114.5,114.5,114.25,114.25,1100.0,95.4431,95.4431,95.2347,95.2347,1100.0
2021-11-05 12:40:00,114.54,114.54,114.51,114.51,300.0,95.4765,95.4765,95.4514,95.4514,300.0
2021-11-05 12:45:00,114.51,114.51,114.44,114.44,300.0,95.4514,95.4514,95.3931,95.3931,300.0
2021-11-05 12:50:00,114.81,114.81,114.64,114.64,550.0,95.7015,95.7015,95.5598,95.5598,550.0
2021-11-05 12:55:00,114.85,115.1,114.85,115.03,2025.0,95.7349,95.9432,95.7349,95.8849,2025.0
2021-11-05 13:00:00,115.19,115.19,115.06,115.06,300.0,96.0183,96.0183,95.9099,95.9099,300.0
2021-11-05 13:05:00,115.15,115.15,114.99,114.99,400.0,95.9849,95.9849,95.8516,95.8516,400.0
2021-11-05 13:10:00,115.04,115.05,114.8,114.8,500.0,95.8932,95.9016,95.6932,95.6932,500.0
2021-11-05 13:15:00,114.87,114.87,114.86,114.86,200.0,95.7515,95.7515,95.7432,95.7432,200.0
2021-11-05 13:20:00,115.17,115.17,115.0,115.0,500.0,96.0016,96.0016,95.8599,95.8599,500.0
2021-11-05 13:25:00,114.98,114.98,114.51,114.51,600.0,95.8432,95.8432,95.4514,95.4514,600.0
2021-11-05 13:30:00,114.88,114.88,114.83,114.83,300.0,95.7599,95.7599,95.7182,95.7182,300.0
2021-11-05 13:35:00,114.84,114.99,114.84,114.99,500.0,95.7265,95.8516,95.7265,95.8516,500.0
2021-11-05 13:40:00,115.03,115.03,114.81,114.81,500.0,95.8849,95.8849,95.7015,95.7015,500.0
2021-11-05 13:45:00,114.85,114.85,114.59,114.59,300.0,95.7349,95.7349,95.5181,95.5181,300.0
2021-11-05 13:50:00,114.59,114.59,114.59,114.59,0.0,95.5181,95.5181,95.5181,95.5181,0.0
2021-11-05 13:55:00,115.0,115.11,115.0,115.01,400.0,95.8599,95.9516,95.8599,95.8682,400.0
2021-11-05 14:00:00,115.14,115.29,115.14,115.29,200.0,95.9766,96.1016,95.9766,96.1016,200.0
2021-11-05 14:05:00,115.39,115.39,115.27,115.27,429.0,96.185,96.185,96.085,96.085,429.0
2021-11-05 14:10:00,115.27,115.27,115.27,115.27,0.0,96.085,96.085,96.085,96.085,0.0
2021-11-05 14:15:00,115.11,115.3,115.11,115.15,513.0,95.9516,96.11,95.9516,95.9849,513.0
2021-11-05 14:20:00,115.11,115.11,114.89,114.95,771.0,95.9516,95.9516,95.7682,95.8182,771.0
2021-11-05 14:25:00,114.82,114.86,114.82,114.86,400.0,95.7098,95.7432,95.7098,95.7432,400.0
2021-11-05 14:30:00,114.78,114.78,114.78,114.78,100.0,95.6765,95.6765,95.6765,95.6765,100.0
2021-11-05 14:35:00,114.91,114.91,114.86,114.86,205.0,95.7849,95.7849,95.7432,95.7432,205.0
2021-11-05 14:40:00,114.85,114.85,114.78,114.78,262.0,95.7349,95.7349,95.6765,95.6765,262.0
2021-11-05 14:45:00,114.92,114.96,114.89,114.96,700.0,95.7932,95.8265,95.7682,95.8265,700.0
2021-11-05 14:50:00,115.05,115.05,114.9,114.9,399.0,95.9016,95.9016,95.7765,95.7765,399.0
2021-11-05 14:55:00,114.91,114.91,114.86,114.86,300.0,95.7849,95.7849,95.7432,95.7432,300.0
2021-11-05 15:00:00,114.77,114.77,114.28,114.28,998.0,95.6682,95.6682,95.2597,95.2597,998.0
2021-11-05 15:05:00,114.25,114.37,114.25,114.37,310.0,95.2347,95.3347,95.2347,95.3347,310.0
2021-11-05 15:10:00,114.33,114.35,114.26,114.3,1014.0,95.3014,95.3181,95.2431,95.2764,1014.0
2021-11-05 15:15:00,114.26,114.3,114.17,114.17,759.0,95.2431,95.2764,95.168,95.168,759.0
2021-11-05 15:20:00,113.97,113.97,113.91,113.91,900.0,95.0013,95.0013,94.9513,94.9513,900.0
2021-11-05 15:25:00,113.84,113.9,113.6,113.64,900.0,94.893,94.943,94.6929,94.7262,900.0
2021-11-05 15:30:00,113.67,113.83,113.67,113.82,1841.0,94.7513,94.8846,94.7513,94.8763,1841.0
2021-11-05 15:35:00,113.92,113.92,113.69,113.69,900.0,94.9596,94.9596,94.7679,94.7679,900.0
2021-11-05 15:40:00,113.78,113.9,113.78,113.9,1300.0,94.8429,94.943,94.8429,94.943,1300.0
2021-11-05 15:45:00,113.9,113.95,113.76,113.76,1600.0,94.943,94.9846,94.8263,94.8263,1600.0
2021-11-05 15:50:00,113.79,113.92,113.71,113.77,2400.0,94.8513,94.9596,94.7846,94.8346,2400.0
2021-11-05 15:55:00,113.74,113.82,113.66,113.82,4897.0,94.8096,94.8763,94.7429,94.8763,4897.0
2021-11-08 09:30:00,115.23,116.0,115.23,116.0,2132.0,96.0516,96.6935,96.0516,96.6935,2132.0
2021-11-08 09:35:00,116.12,116.86,116.04,116.81,900.0,96.7935,97.4103,96.7268,97.3686,900.0
2021-11-08 09:40:00,116.85,116.96,116.73,116.81,1300.0,97.402,97.4937,97.302,97.3686,1300.0
2021-11-08 09:45:00,116.92,117.49,116.58,117.3,1800.0,97.4603,97.9355,97.1769,97.7771,1800.0
2021-11-08 09:50:00,117.32,117.59,117.32,117.59,1900.0,97.7938,98.0188,97.7938,98.0188,1900.0
2021-11-08 09:55:00,117.41,117.54,116.84,117.21,2197.0,97.8688,97.9771,97.3936,97.7021,2197.0
2021-11-08 10:00:00,117.39,117.48,116.69,116.86,955.0,97.8521,97.9271,97.2686,97.4103,955.0
2021-11-08 10:05:00,116.42,116.79,116.42,116.53,7448.0,97.0436,97.352,97.0436,97.1352,7448.0
2021-11-08 10:10:00,116.38,116.64,116.34,116.34,750.0,97.0102,97.2269,96.9769,96.9769,750.0
2021-11-08 10:15:00,116.94,117.13,116.94,117.13,600.0,97.477,97.6354,97.477,97.6354,600.0
2021-11-08 10:20:00,117.11,117.11,117.11,117.11,200.0,97.6187,97.6187,97.6187,97.6187,200.0
2021-11-08 10:25:00,116.58,116.6,116.58,116.6,200.0,97.1769,97.1936,97.1769,97.1936,200.0
2021-11-08 10:30:00,116.56,116.61,116.44,116.45,700.0,97.1603,97.2019,97.0602,97.0686,700.0
2021-11-08 10:35:00,116.71,117.17,116.71,117.17,1500.0,97.2853,97.6687,97.2853,97.6687,1500.0
2021-11-08 10:40:00,116.86,116.93,116.79,116.93,300.0,97.4103,97.4687,97.352,97.4687,300.0
2021-11-08 10:45:00,116.71,117.14,116.71,117.14,200.0,97.2853,97.6437,97.2853,97.6437,200.0
2021-11-08 10:50:00,117.37,117.5,117.01,117.05,2200.0,97.8354,97.9438,97.5354,97.5687,2200.0
2021-11-08 10:55:00,117.08,117.08,117.08,117.08,100.0,97.5937,97.5937,97.5937,97.5937,100.0
2021-11-08 11:00:00,116.97,117.12,116.77,116.77,1700.0,97.502,97.627,97.3353,97.3353,1700.0
2021-11-08 11:05:00,116.84,116.84,116.54,116.66,2132.0,97.3936,97.3936,97.1436,97.2436,2132.0
2021-11-08 11:10:00,116.73,116.78,116.73,116.78,480.0,97.302,97.3436,97.302,97.3436,480.0
2021-11-08 11:15:00,116.65,116.77,116.61,116.75,1550.0,97.2353,97.3353,97.2019,97.3186,1550.0
2021-11-08 11:20:00,116.77,116.77,116.71,116.71,1586.0,97.3353,97.3353,97.2853,97.2853,1586.0
2021-11-08 11:25:00,116.69,116.84,116.62,116.62,4193.0,97.2686,97.3936,97.2103,97.2103,4193.0
2021-11-08 11:30:00,116.61,116.77,116.61,116.64,900.0,97.2019,97.3353,97.2019,97.2269,900.0
2021-11-08 11:35:00,116.58,117.03,116.58,116.99,2686.0,97.1769,97.552,97.1769,97.5187,2686.0
2021-11-08 11:40:00,117.12,117.18,117.05,117.18,500.0,97.627,97.6771,97.5687,97.6771,500.0
2021-11-08 11:45:00,117.19,117.19,117.14,117.14,400.0,97.6854,97.6854,97.6437,97.6437,400.0
2021-11-08 11:50:00,117.17,117.17,117.17,117.17,100.0,97.6687,97.6687,97.6687,97.6687,100.0
2021-11-08 11:55:00,117.38,117.38,117.17,117.17,2692.0,97.8438,97.8438,97.6687,97.6687,2692.0
2021-11-08 12:00:00,117.28,117.28,117.18,117.18,400.0,97.7604,97.7604,97.6771,97.6771,400.0
2021-11-08 12:05:00,117.26,117.28,117.12,117.28,500.0,97.7437,97.7604,97.627,97.7604,500.0
2021-11-08 12:10:00,117.17,117.19,117.14,117.15,800.0,97.6687,97.6854,97.6437,97.6521,800.0
2021-11-08 12:15:00,117.31,117.31,117.16,117.23,1740.0,97.7854,97.7854,97.6604,97.7187,1740.0
2021-11-08 12:20:00,117.22,117.35,117.2,117.35,400.0,97.7104,97.8188,97.6937,97.8188,400.0
2021-11-08 12:25:00,117.45,117.45,117.37,117.37,500.0,97.9021,97.9021,97.8354,97.8354,500.0
2021-11-08 12:30:00,117.36,117.36,117.36,117.36,100.0,97.8271,97.8271,97.8271,97.8271,100.0
2021-11-08 12:35:00,117.32,117.32,117.31,117.31,300.0,97.7938,97.7938,97.7854,97.7854,300.0
2021-11-08 12:40:00,117.2,117.34,117.19,117.34,400.0,97.6937,97.8104,97.6854,97.8104,400.0
2021-11-08 12:45:00,117.39,117.39,117.39,117.39,100.0,97.8521,97.8521,97.8521,97.8521,100.0
2021-11-08 12:50:00,117.15,117.27,117.15,117.27,300.0,97.6521,97.7521,97.6521,97.7521,300.0
2021-11-08 12:55:00,117.34,117.34,117.26,117.32,300.0,97.8104,97.8104,97.7437,97.7938,300.0
2021-11-08 13:00:00,117.19,117.26,117.17,117.17,400.0,97.6854,97.7437,97.6687,97.6687,400.0
2021-11-08 13:05:00,117.23,117.27,117.17,117.2,1493.0,97.7187,97.7521,97.6687,97.6937,1493.0
2021-11-08 13:10:00,117.14,117.14,117.02,117.02,600.0,97.6437,97.6437,97.5437,97.5437,600.0
2021-11-08 13:15:00,116.96,117.09,116.93,116.93,600.0,97.4937,97.602,97.4687,97.4687,600.0
2021-11-08 13:20:00,116.82,116.86,116.81,116.81,300.0,97.377,97.4103,97.3686,97.3686,300.0
2021-11-08 13:25:00,116.59,116.78,116.59,116.71,500.0,97.1853,97.3436,97.1853,97.2853,500.0
2021-11-08 13:30:00,116.64,116.64,116.31,116.31,750.0,97.2269,97.2269,96.9519,96.9519,750.0
2021-11-08 13:35:00,116.3,116.39,116.18,116.18,2000.0,96.9435,97.0185,96.8435,96.8435,2000.0
2021-11-08 13:40:00,116.1,116.24,115.95,115.95,300.0,96.7768,96.8935,96.6518,96.6518,300.0
2021-11-08 13:45:00,115.78,115.78,115.51,115.52,500.0,96.5101,96.5101,96.285,96.2933,500.0
2021-11-08 13:50:00,115.28,115.29,115.14,115.29,1281.0,96.0933,96.1016,95.9766,96.1016,1281.0
2021-11-08 13:55:00,115.32,115.53,115.3,115.51,1908.0,96.1266,96.3017,96.11,96.285,1908.0
2021-11-08 14:00:00,115.62,115.73,115.41,115.41,2018.0,96.3767,96.4684,96.2017,96.2017,2018.0
2021-11-08 14:05:00,115.41,115.52,115.3,115.3,733.0,96.2017,96.2933,96.11,96.11,733.0
2021-11-08 14:10:00,115.26,115.3,115.2,115.2,903.0,96.0766,96.11,96.0266,96.0266,903.0
2021-11-08 14:15:00,115.17,115.17,114.93,114.93,1018.0,96.0016,96.0016,95.8015,95.8015,1018.0
2021-11-08 14:20:00,114.95,115.1,114.95,115.06,500.0,95.8182,95.9432,95.8182,95.9099,500.0
2021-11-08 14:25:00,115.26,115.68,115.26,115.61,500.0,96.0766,96.4267,96.0766,96.3684,500.0
2021-11-08 14:30:00,115.5,115.56,115.48,115.48,300.0,96.2767,96.3267,96.26,96.26,300.0
2021-11-08 14:35:00,115.48,115.54,115.48,115.48,400.0,96.26,96.31,96.26,96.26,400.0
2021-11-08 14:40:00,115.42,115.42,115.25,115.25,473.0,96.21,96.21,96.0683,96.0683,473.0
2021-11-08 14:45:00,115.55,115.55,115.27,115.36,600.0,96.3184,96.3184,96.085,96.16,600.0
2021-11-08 14:50:00,115.42,115.42,115.32,115.32,600.0,96.21,96.21,96.1266,96.1266,600.0
2021-11-08 14:55:00,115.31,115.55,115.31,115.55,200.0,96.1183,96.3184,96.1183,96.3184,200.0
2021-11-08 15:00:00,115.56,115.57,115.49,115.57,600.0,96.3267,96.335,96.2683,96.335,600.0
2021-11-08 15:05:00,115.64,115.68,115.26,115.31,1900.0,96.3934,96.4267,96.0766,96.1183,1900.0
2021-11-08 15:10:00,115.33,115.41,115.27,115.41,300.0,96.135,96.2017,96.085,96.2017,300.0
2021-11-08 15:15:00,115.73,115.73,115.65,115.65,200.0,96.4684,96.4684,96.4017,96.4017,200.0
2021-11-08 15:20:00,115.75,115.76,115.71,115.71,600.0,96.4851,96.4934,96.4517,96.4517,600.0
2021-11-08 15:25:00,115.58,115.58,115.36,115.45,1469.0,96.3434,96.3434,96.16,96.235,1469.0
2021-11-08 15:30:00,115.54,115.79,115.54,115.79,800.0,96.31,96.5184,96.31,96.5184,800.0
2021-11-08 15:35:00,115.99,116.12,115.92,115.93,2200.0,96.6851,96.7935,96.6268,96.6351,2200.0
2021-11-08 15:40:00,115.9,115.93,115.74,115.74,1500.0,96.6101,96.6351,96.4767,96.4767,1500.0
2021-11-08 15:45:00,115.73,115.77,115.62,115.62,1674.0,96.4684,96.5017,96.3767,96.3767,1674.0
2021-11-08 15:50:00,115.67,115.87,115.65,115.84,2337.0,96.4184,96.5851,96.4017,96.5601,2337.0
2021-11-08 15:55:00,115.87,115.89,115.68,115.7,1410.0,96.5851,96.6018,96.4267,96.4434,1410.0
2021-11-09 09:30:00,114.9,116.06,114.9,116.06,3761.0,96.2004,97.1716,96.2004,97.1716,3761.0
2021-11-09 09:35:00,115.18,115.18,114.51,114.79,4762.0,96.4348,96.4348,95.8738,96.1083,4762.0
2021-11-09 09:40:00,114.2,114.2,113.66,113.66,2737.0,95.6143,95.6143,95.1622,95.1622,2737.0
2021-11-09 09:45:00,113.84,113.84,113.19,113.19,1407.0,95.3129,95.3129,94.7687,94.7687,1407.0
2021-11-09 09:50:00,113.38,113.98,113.38,113.7,600.0,94.9277,95.4301,94.9277,95.1957,600.0
2021-11-09 09:55:00,113.78,113.78,112.84,112.84,25525.0,95.2626,95.2626,94.4756,94.4756,25525.0
2021-11-09 10:00:00,113.22,113.22,112.46,112.46,2300.0,94.7938,94.7938,94.1575,94.1575,2300.0
2021-11-09 10:05:00,112.4,112.65,112.33,112.65,4152.0,94.1072,94.3165,94.0486,94.3165,4152.0
2021-11-09 10:10:00,112.34,112.54,112.29,112.4,1400.0,94.057,94.2244,94.0151,94.1072,1400.0
2021-11-09 10:15:00,112.69,112.85,112.61,112.61,500.0,94.35,94.484,94.2831,94.2831,500.0
2021-11-09 10:20:00,112.58,112.62,112.25,112.25,1926.0,94.2579,94.2914,93.9816,93.9816,1926.0
2021-11-09 10:25:00,112.84,112.85,112.81,112.85,400.0,94.4756,94.484,94.4505,94.484,400.0
2021-11-09 10:30:00,112.9,112.9,112.61,112.61,415.0,94.5259,94.5259,94.2831,94.2831,415.0
2021-11-09 10:35:00,112.66,112.8,112.6,112.7,1300.0,94.3249,94.4421,94.2747,94.3584,1300.0
2021-11-09 10:40:00,112.68,112.68,112.58,112.63,500.0,94.3417,94.3417,94.2579,94.2998,500.0
2021-11-09 10:45:00,112.72,112.8,112.66,112.73,1800.0,94.3752,94.4421,94.3249,94.3835,1800.0
2021-11-09 10:50:00,112.32,112.34,112.15,112.34,4858.0,94.0402,94.057,93.8979,94.057,4858.0
2021-11-09 10:55:00,112.61,112.77,112.61,112.77,500.0,94.2831,94.417,94.2831,94.417,500.0
2021-11-09 11:00:00,112.96,113.15,112.75,113.15,1000.0,94.5761,94.7352,94.4003,94.7352,1000.0
2021-11-09 11:05:00,113.01,113.11,113.01,113.11,400.0,94.618,94.7017,94.618,94.7017,400.0
2021-11-09 11:10:00,112.87,112.87,112.77,112.77,300.0,94.5007,94.5007,94.417,94.417,300.0
2021-11-09 11:15:00,112.98,113.1,112.9,112.9,4025.0,94.5928,94.6933,94.5259,94.5259,4025.0
2021-11-09 11:20:00,112.83,112.83,112.83,112.83,900.0,94.4672,94.4672,94.4672,94.4672,900.0
2021-11-09 11:25:00,113.0,113.13,113.0,113.13,533.0,94.6096,94.7184,94.6096,94.7184,533.0
2021-11-09 11:30:00,112.88,112.88,112.73,112.73,300.0,94.5091,94.5091,94.3835,94.3835,300.0
2021-11-09 11:35:00,112.66,112.66,112.47,112.47,500.0,94.3249,94.3249,94.1658,94.1658,500.0
2021-11-09 11:40:00,112.52,112.53,112.37,112.5,699.0,94.2077,94.2161,94.0821,94.191,699.0
2021-11-09 11:45:00,112.55,112.55,112.23,112.23,300.0,94.2328,94.2328,93.9649,93.9649,300.0
2021-11-09 11:50:00,112.03,112.03,111.64,111.65,1950.0,93.7974,93.7974,93.4709,93.4793,1950.0
2021-11-09 11:55:00,111.51,111.52,111.32,111.32,400.0,93.3621,93.3704,93.203,93.203,400.0
2021-11-09 12:00:00,111.0,111.03,110.75,110.75,900.0,92.9351,92.9602,92.7258,92.7258,900.0
2021-11-09 12:05:00,110.9,110.97,110.9,110.97,525.0,92.8514,92.91,92.8514,92.91,525.0
2021-11-09 12:10:00,111.18,111.37,111.18,111.31,2700.0,93.0858,93.2449,93.0858,93.1946,2700.0
2021-11-09 12:15:00,111.45,111.45,111.45,111.45,100.0,93.3118,93.3118,93.3118,93.3118,100.0
2021-11-09 12:20:00,111.78,111.78,111.67,111.67,200.0,93.5881,93.5881,93.496,93.496,200.0
2021-11-09 12:25:00,111.8,111.8,111.8,111.8,200.0,93.6049,93.6049,93.6049,93.6049,200.0
2021-11-09 12:30:00,111.8,111.8,111.8,111.8,0.0,93.6049,93.6049,93.6049,93.6049,0.0
2021-11-09 12:35:00,112.05,112.05,111.95,111.95,300.0,93.8142,93.8142,93.7305,93.7305,300.0
2021-11-09 12:40:00,112.15,112.31,112.15,112.3,582.0,93.8979,94.0319,93.8979,94.0235,582.0
2021-11-09 12:45:00,112.3,112.3,111.97,111.97,400.0,94.0235,94.0235,93.7472,93.7472,400.0
2021-11-09 12:50:00,111.99,112.0,111.99,112.0,287.0,93.764,93.7723,93.764,93.7723,287.0
2021-11-09 12:55:00,111.71,111.71,111.71,111.71,100.0,93.5295,93.5295,93.5295,93.5295,100.0
2021-11-09 13:00:00,111.76,111.88,111.75,111.84,700.0,93.5714,93.6719,93.563,93.6384,700.0
2021-11-09 13:05:00,111.7,111.88,111.64,111.88,300.0,93.5212,93.6719,93.4709,93.6719,300.0
2021-11-09 13:10:00,111.99,111.99,111.92,111.92,300.0,93.764,93.764,93.7053,93.7053,300.0
2021-11-09 13:15:00,111.99,111.99,111.84,111.9,600.0,93.764,93.764,93.6384,93.6886,600.0
2021-11-09 13:20:00,111.95,111.95,111.87,111.87,300.0,93.7305,93.7305,93.6635,93.6635,300.0
2021-11-09 13:25:00,111.98,112.0,111.85,111.85,700.0,93.7556,93.7723,93.6467,93.6467,700.0
2021-11-09 13:30:00,111.96,112.35,111.94,112.35,1104.0,93.7388,94.0654,93.7221,94.0654,1104.0
2021-11-09 13:35:00,112.32,112.34,112.28,112.34,500.0,94.0402,94.057,94.0068,94.057,500.0
2021-11-09 13:40:00,112.38,112.38,112.23,112.25,500.0,94.0905,94.0905,93.9649,93.9816,500.0
2021-11-09 13:45:00,112.25,112.25,112.09,112.09,856.0,93.9816,93.9816,93.8477,93.8477,856.0
2021-11-09 13:50:00,112.09,112.09,111.82,111.95,1383.0,93.8477,93.8477,93.6216,93.7305,1383.0
2021-11-09 13:55:00,111.91,111.91,111.71,111.74,600.0,93.697,93.697,93.5295,93.5546,600.0
2021-11-09 14:00:00,111.84,112.15,111.84,112.04,800.0,93.6384,93.8979,93.6384,93.8058,800.0
2021-11-09 14:05:00,112.05,112.05,112.04,112.05,400.0,93.8142,93.8142,93.8058,93.8142,400.0
2021-11-09 14:10:00,112.19,112.24,112.19,112.22,683.0,93.9314,93.9733,93.9314,93.9565,683.0
2021-11-09 14:15:00,112.27,112.57,112.27,112.5,1200.0,93.9984,94.2496,93.9984,94.191,1200.0
2021-11-09 14:20:00,112.62,112.62,112.56,112.57,800.0,94.2914,94.2914,94.2412,94.2496,800.0
2021-11-09 14:25:00,112.7,112.7,112.56,112.56,1585.0,94.3584,94.3584,94.2412,94.2412,1585.0
2021-11-09 14:30:00,112.6,112.68,112.6,112.6,700.0,94.2747,94.3417,94.2747,94.2747,700.0
2021-11-09 14:35:00,112.62,112.62,112.47,112.47,1100.0,94.2914,94.2914,94.1658,94.1658,1100.0
2021-11-09 14:40:00,112.47,112.65,112.47,112.65,1100.0,94.1658,94.3165,94.1658,94.3165,1100.0
2021-11-09 14:45:00,112.65,112.78,112.65,112.74,800.0,94.3165,94.4254,94.3165,94.3919,800.0
2021-11-09 14:50:00,112.66,112.75,112.64,112.75,400.0,94.3249,94.4003,94.3082,94.4003,400.0
2021-11-09 14:55:00,112.72,112.9,112.66,112.84,1900.0,94.3752,94.5259,94.3249,94.4756,1900.0
2021-11-09 15:00:00,112.67,112.89,112.66,112.89,1072.0,94.3333,94.5175,94.3249,94.5175,1072.0
2021-11-09 15:05:00,112.99,112.99,112.88,112.97,600.0,94.6012,94.6012,94.5091,94.5845,600.0
2021-11-09 15:10:00,112.99,113.01,112.62,112.64,1400.0,94.6012,94.618,94.2914,94.3082,1400.0
2021-11-09 15:15:00,112.69,112.84,112.59,112.59,800.0,94.35,94.4756,94.2663,94.2663,800.0
2021-11-09 15:20:00,112.5,112.95,112.5,112.93,1264.0,94.191,94.5677,94.191,94.551,1264.0
2021-11-09 15:25:00,113.01,113.3,112.99,113.06,3673.0,94.618,94.8608,94.6012,94.6598,3673.0
2021-11-09 15:30:00,113.07,113.11,112.91,113.03,2100.0,94.6682,94.7017,94.5342,94.6347,2100.0
2021-11-09 15:35:00,113.05,113.49,113.05,113.45,1803.0,94.6514,95.0198,94.6514,94.9863,1803.0
2021-11-09 15:40:00,113.52,113.52,113.33,113.46,1500.0,95.045,95.045,94.8859,94.9947,1500.0
2021-11-09 15:45:00,113.48,113.48,113.32,113.32,1549.0,95.0115,95.0115,94.8775,94.8775,1549.0
2021-11-09 15:50:00,113.38,113.49,112.98,113.08,6147.0,94.9277,95.0198,94.5928,94.6766,6147.0
2021-11-09 15:55:00,113.08,113.08,112.82,112.97,5805.0,94.6766,94.6766,94.4589,94.5845,5805.0
2021-11-10 09:30:00,112.0,112.34,111.7,112.17,730.0,93.7723,94.057,93.5212,93.9147,730.0
2021-11-10 09:35:00,112.18,112.22,111.76,111.76,700.0,93.923,93.9565,93.5714,93.5714,700.0
2021-11-10 09:40:00,111.81,111.92,111.4,111.4,1000.0,93.6133,93.7053,93.27,93.27,1000.0
2021-11-10 09:45:00,111.97,111.97,111.8,111.8,300.0,93.7472,93.7472,93.6049,93.6049,300.0
2021-11-10 09:50:00,111.75,111.75,111.75,111.75,100.0,93.563,93.563,93.563,93.563,100.0
2021-11-10 09:55:00,111.94,112.0,111.94,112.0,698.0,93.7221,93.7723,93.7221,93.7723,698.0
2021-11-10 10:00:00,111.53,111.54,111.4,111.4,457.0,93.3788,93.3872,93.27,93.27,457.0
2021-11-10 10:05:00,111.56,111.56,111.33,111.33,500.0,93.4039,93.4039,93.2114,93.2114,500.0
2021-11-10 10:10:00,111.43,111.44,110.95,111.01,1600.0,93.2951,93.3035,92.8932,92.9434,1600.0
2021-11-10 10:15:00,111.07,111.08,110.94,110.94,600.0,92.9937,93.0021,92.8848,92.8848,600.0
2021-11-10 10:20:00,111.07,111.09,110.75,110.84,875.0,92.9937,93.0104,92.7258,92.8011,875.0
2021-11-10 10:25:00,110.87,111.18,110.87,111.18,700.0,92.8262,93.0858,92.8262,93.0858,700.0
2021-11-10 10:30:00,111.11,111.11,110.97,110.97,375.0,93.0272,93.0272,92.91,92.91,375.0
2021-11-10 10:35:00,111.46,111.46,111.46,111.46,100.0,93.3202,93.3202,93.3202,93.3202,100.0
2021-11-10 10:40:00,110.89,110.89,110.63,110.63,400.0,92.843,92.843,92.6253,92.6253,400.0
2021-11-10 10:45:00,110.48,110.48,110.05,110.05,204.0,92.4997,92.4997,92.1397,92.1397,204.0
2021-11-10 10:50:00,110.02,110.02,109.98,109.98,3815.0,92.1146,92.1146,92.0811,92.0811,3815.0
2021-11-10 10:55:00,109.88,109.88,109.54,109.73,500.0,91.9974,91.9974,91.7127,91.8718,500.0
2021-11-10 11:00:00,109.7,110.01,109.7,110.01,719.0,91.8466,92.1062,91.8466,92.1062,719.0
2021-11-10 11:05:00,109.89,109.89,109.6,109.86,5124.0,92.0057,92.0057,91.7629,91.9806,5124.0
2021-11-10 11:10:00,109.8,109.8,109.8,109.8,1000.0,91.9304,91.9304,91.9304,91.9304,1000.0
2021-11-10 11:15:00,109.92,109.92,109.91,109.91,200.0,92.0308,92.0308,92.0225,92.0225,200.0
2021-11-10 11:20:00,109.96,110.01,109.82,109.96,1354.0,92.0643,92.1062,91.9471,92.0643,1354.0
2021-11-10 11:25:00,110.22,110.22,110.14,110.15,470.0,92.282,92.282,92.215,92.2234,470.0
2021-11-10 11:30:00,110.04,110.04,109.83,109.83,600.0,92.1313,92.1313,91.9555,91.9555,600.0
2021-11-10 11:35:00,110.06,110.06,110.01,110.04,300.0,92.1481,92.1481,92.1062,92.1313,300.0
2021-11-10 11:40:00,109.93,109.93,109.86,109.87,300.0,92.0392,92.0392,91.9806,91.989,300.0
2021-11-10 11:45:00,109.69,109.69,109.65,109.65,400.0,91.8383,91.8383,91.8048,91.8048,400.0
2021-11-10 11:50:00,109.65,109.65,109.65,109.65,0.0,91.8048,91.8048,91.8048,91.8048,0.0
2021-11-10 11:55:00,109.93,109.94,109.93,109.94,342.0,92.0392,92.0476,92.0392,92.0476,342.0
2021-11-10 12:00:00,110.01,110.04,110.01,110.04,323.0,92.1062,92.1313,92.1062,92.1313,323.0
2021-11-10 12:05:00,109.81,109.86,109.6,109.6,600.0,91.9387,91.9806,91.7629,91.7629,600.0
2021-11-10 12:10:00,109.5,109.62,109.5,109.57,566.0,91.6792,91.7797,91.6792,91.7378,566.0
2021-11-10 12:15:00,109.61,109.62,109.61,109.61,500.0,91.7713,91.7797,91.7713,91.7713,500.0
2021-11-10 12:20:00,109.62,109.62,109.51,109.51,200.0,91.7797,91.7797,91.6876,91.6876,200.0
2021-11-10 12:25:00,109.35,109.35,109.3,109.3,266.0,91.5536,91.5536,91.5117,91.5117,266.0
2021-11-10 12:30:00,109.35,109.44,109.35,109.44,300.0,91.5536,91.629,91.5536,91.629,300.0
2021-11-10 12:35:00,109.44,109.44,109.44,109.44,0.0,91.629,91.629,91.629,91.629,0.0
2021-11-10 12:40:00,109.46,109.48,109.19,109.19,1500.0,91.6457,91.6625,91.4196,91.4196,1500.0
2021-11-10 12:45:00,109.15,109.15,108.93,108.93,1100.0,91.3862,91.3862,91.202,91.202,1100.0
2021-11-10 12:50:00,108.76,108.81,108.75,108.81,605.0,91.0596,91.1015,91.0513,91.1015,605.0
2021-11-10 12:55:00,108.82,109.0,108.82,109.0,649.0,91.1099,91.2606,91.1099,91.2606,649.0
2021-11-10 13:00:00,109.0,109.01,108.82,108.87,700.0,91.2606,91.2689,91.1099,91.1517,700.0
2021-11-10 13:05:00,108.77,108.91,108.76,108.82,700.0,91.068,91.1852,91.0596,91.1099,700.0
2021-11-10 13:10:00,109.35,109.35,109.07,109.07,300.0,91.5536,91.5536,91.3192,91.3192,300.0
2021-11-10 13:15:00,109.12,109.12,108.84,108.84,500.0,91.361,91.361,91.1266,91.1266,500.0
2021-11-10 13:20:00,108.73,108.73,108.17,108.17,2500.0,91.0345,91.0345,90.5657,90.5657,2500.0
2021-11-10 13:25:00,108.31,108.47,108.27,108.46,800.0,90.6829,90.8168,90.6494,90.8085,800.0
2021-11-10 13:30:00,108.45,108.71,108.45,108.63,844.0,90.8001,91.0178,90.8001,90.9508,844.0
2021-11-10 13:35:00,108.62,108.62,108.07,108.08,1200.0,90.9424,90.9424,90.4819,90.4903,1200.0
2021-11-10 13:40:00,108.02,108.02,107.49,107.49,2409.0,90.4401,90.4401,89.9963,89.9963,2409.0
2021-11-10 13:45:00,107.42,107.42,106.74,106.75,4373.0,89.9377,89.9377,89.3684,89.3768,4373.0
2021-11-10 13:50:00,106.67,106.74,106.47,106.63,1538.0,89.3098,89.3684,89.1423,89.2763,1538.0
2021-11-10 13:55:00,106.68,106.72,106.35,106.43,1647.0,89.3181,89.3516,89.0418,89.1088,1647.0
2021-11-10 14:00:00,106.58,106.58,106.2,106.45,1880.0,89.2344,89.2344,88.9163,89.1256,1880.0
2021-11-10 14:05:00,106.39,106.7,106.39,106.61,1798.0,89.0753,89.3349,89.0753,89.2595,1798.0
2021-11-10 14:10:00,106.66,106.66,106.26,106.26,2910.0,89.3014,89.3014,88.9665,88.9665,2910.0
2021-11-10 14:15:00,106.43,106.83,106.31,106.83,847.0,89.1088,89.4437,89.0084,89.4437,847.0
2021-11-10 14:20:00,106.78,106.91,106.54,106.54,2225.0,89.4019,89.5107,89.2009,89.2009,2225.0
2021-11-10 14:25:00,106.35,106.44,106.11,106.11,1700.0,89.0418,89.1172,88.8409,88.8409,1700.0
2021-11-10 14:30:00,106.05,106.36,105.9,106.34,1798.0,88.7907,89.0502,88.6651,89.0335,1798.0
2021-11-10 14:35:00,106.33,106.67,106.25,106.67,1572.0,89.0251,89.3098,88.9581,89.3098,1572.0
2021-11-10 14:40:00,106.7,106.7,105.95,105.97,2046.0,89.3349,89.3349,88.7069,88.7237,2046.0
2021-11-10 14:45:00,105.91,106.65,105.91,106.53,3305.0,88.6735,89.293,88.6735,89.1926,3305.0
2021-11-10 14:50:00,106.64,106.75,106.25,106.25,2600.0,89.2847,89.3768,88.9581,88.9581,2600.0
2021-11-10 14:55:00,106.31,106.31,106.09,106.22,2020.0,89.0084,89.0084,88.8242,88.933,2020.0
2021-11-10 15:00:00,106.28,106.32,106.09,106.09,821.0,88.9832,89.0167,88.8242,88.8242,821.0
2021-11-10 15:05:00,106.05,106.16,105.68,106.12,1800.0,88.7907,88.8828,88.4809,88.8493,1800.0
2021-11-10 15:10:00,106.11,106.53,106.11,106.53,1414.0,88.8409,89.1926,88.8409,89.1926,1414.0
2021-11-10 15:15:00,107.0,107.11,106.97,107.11,751.0,89.5861,89.6782,89.5609,89.6782,751.0
2021-11-10 15:20:00,107.67,107.72,107.39,107.39,1700.0,90.147,90.1889,89.9126,89.9126,1700.0
2021-11-10 15:25:00,107.5,107.59,107.33,107.33,1300.0,90.0047,90.08,89.8624,89.8624,1300.0
2021-11-10 15:30:00,107.35,107.42,107.14,107.23,2943.0,89.8791,89.9377,89.7033,89.7786,2943.0
2021-11-10 15:35:00,107.29,107.51,107.29,107.51,976.0,89.8289,90.0131,89.8289,90.0131,976.0
2021-11-10 15:40:00,107.55,107.55,107.15,107.15,2240.0,90.0466,90.0466,89.7117,89.7117,2240.0
2021-11-10 15:45:00,107.13,107.13,106.71,106.73,2666.0,89.6949,89.6949,89.3433,89.36,2666.0
2021-11-10 15:50:00,106.76,107.4,106.76,107.37,5963.0,89.3851,89.921,89.3851,89.8958,5963.0
2021-11-10 15:55:00,107.37,107.37,107.05,107.15,3440.0,89.8958,89.8958,89.6279,89.7117,3440.0
2021-11-11 09:30:00,107.73,108.76,107.72,108.76,3000.0,90.1973,91.0596,90.1889,91.0596,3000.0
2021-11-11 09:35:00,108.49,108.72,108.49,108.64,1005.0,90.8336,91.0261,90.8336,90.9592,1005.0
2021-11-11 09:40:00,108.66,108.81,108.66,108.67,700.0,90.9759,91.1015,90.9759,90.9843,700.0
2021-11-11 09:45:00,109.09,109.13,108.95,108.95,886.0,91.3359,91.3694,91.2187,91.2187,886.0
2021-11-11 09:50:00,108.64,109.04,108.64,109.04,916.0,90.9592,91.2941,90.9592,91.2941,916.0
2021-11-11 09:55:00,109.15,109.15,108.73,109.02,900.0,91.3862,91.3862,91.0345,91.2773,900.0
2021-11-11 10:00:00,108.93,109.13,108.9,109.1,700.0,91.202,91.3694,91.1768,91.3443,700.0
2021-11-11 10:05:00,109.15,109.15,109.04,109.04,800.0,91.3862,91.3862,91.2941,91.2941,800.0
2021-11-11 10:10:00,109.31,109.65,109.31,109.56,600.0,91.5201,91.8048,91.5201,91.7294,600.0
2021-11-11 10:15:00,109.47,109.47,109.14,109.14,200.0,91.6541,91.6541,91.3778,91.3778,200.0
2021-11-11 10:20:00,109.15,109.16,108.86,108.94,1734.0,91.3862,91.3945,91.1434,91.2103,1734.0
2021-11-11 10:25:00,109.04,109.08,108.51,108.57,1138.0,91.2941,91.3276,90.8503,90.9006,1138.0
2021-11-11 10:30:00,108.48,108.48,108.01,108.01,649.0,90.8252,90.8252,90.4317,90.4317,649.0
2021-11-11 10:35:00,108.0,108.74,108.0,108.74,1060.0,90.4233,91.0429,90.4233,91.0429,1060.0
2021-11-11 10:40:00,108.61,108.61,108.21,108.21,1000.0,90.934,90.934,90.5991,90.5991,1000.0
2021-11-11 10:45:00,108.18,108.33,108.18,108.33,500.0,90.574,90.6996,90.574,90.6996,500.0
2021-11-11 10:50:00,108.4,108.86,108.4,108.86,4794.0,90.7582,91.1434,90.7582,91.1434,4794.0
2021-11-11 10:55:00,108.83,108.9,108.57,108.9,600.0,91.1182,91.1768,90.9006,91.1768,600.0
2021-11-11 11:00:00,108.86,108.97,108.81,108.81,400.0,91.1434,91.2355,91.1015,91.1015,400.0
2021-11-11 11:05:00,109.08,109.25,109.08,109.2,1000.0,91.3276,91.4699,91.3276,91.428,1000.0
2021-11-11 11:10:00,109.31,109.32,109.1,109.1,800.0,91.5201,91.5285,91.3443,91.3443,800.0
2021-11-11 11:15:00,109.08,109.27,109.06,109.27,2271.0,91.3276,91.4866,91.3108,91.4866,2271.0
2021-11-11 11:20:00,109.19,109.32,109.19,109.21,1450.0,91.4196,91.5285,91.4196,91.4364,1450.0
2021-11-11 11:25:00,109.22,109.22,108.81,108.81,5300.0,91.4448,91.4448,91.1015,91.1015,5300.0
2021-11-11 11:30:00,108.7,108.75,108.63,108.75,2303.0,91.0094,91.0513,90.9508,91.0513,2303.0
2021-11-11 11:35:00,109.18,109.34,109.17,109.23,1200.0,91.4113,91.5452,91.4029,91.4531,1200.0
2021-11-11 11:40:00,109.22,109.22,109.2,109.22,300.0,91.4448,91.4448,91.428,91.4448,300.0
2021-11-11 11:45:00,109.42,109.42,109.3,109.3,300.0,91.6122,91.6122,91.5117,91.5117,300.0
2021-11-11 11:50:00,109.35,109.53,109.25,109.25,900.0,91.5536,91.7043,91.4699,91.4699,900.0
2021-11-11 11:55:00,109.31,109.31,109.15,109.15,800.0,91.5201,91.5201,91.3862,91.3862,800.0
2021-11-11 12:00:00,109.3,109.3,109.07,109.07,800.0,91.5117,91.5117,91.3192,91.3192,800.0
2021-11-11 12:05:00,109.12,109.31,109.12,109.29,1131.0,91.361,91.5201,91.361,91.5034,1131.0
2021-11-11 12:10:00,109.14,109.17,109.07,109.15,500.0,91.3778,91.4029,91.3192,91.3862,500.0
2021-11-11 12:15:00,109.23,109.23,109.01,109.01,300.0,91.4531,91.4531,91.2689,91.2689,300.0
2021-11-11 12:20:00,109.12,109.21,109.12,109.21,200.0,91.361,91.4364,91.361,91.4364,200.0
2021-11-11 12:25:00,109.48,109.74,109.41,109.74,300.0,91.6625,91.8801,91.6038,91.8801,300.0
2021-11-11 12:30:00,109.68,109.68,109.59,109.59,800.0,91.8299,91.8299,91.7545,91.7545,800.0
2021-11-11 12:35:00,109.64,109.72,109.61,109.61,600.0,91.7964,91.8634,91.7713,91.7713,600.0
2021-11-11 12:40:00,109.9,109.91,109.78,109.78,1000.0,92.0141,92.0225,91.9136,91.9136,1000.0
2021-11-11 12:45:00,109.75,109.75,109.67,109.67,300.0,91.8885,91.8885,91.8215,91.8215,300.0
2021-11-11 12:50:00,109.8,109.8,109.64,109.64,700.0,91.9304,91.9304,91.7964,91.7964,700.0
2021-11-11 12:55:00,109.61,109.61,109.48,109.48,600.0,91.7713,91.7713,91.6625,91.6625,600.0
2021-11-11 13:00:00,109.53,109.66,109.44,109.56,1100.0,91.7043,91.8132,91.629,91.7294,1100.0
2021-11-11 13:05:00,109.59,109.59,109.21,109.21,800.0,91.7545,91.7545,91.4364,91.4364,800.0
2021-11-11 13:10:00,109.23,109.65,109.23,109.37,3348.0,91.4531,91.8048,91.4531,91.5704,3348.0
2021-11-11 13:15:00,109.34,109.55,109.34,109.35,925.0,91.5452,91.7211,91.5452,91.5536,925.0
2021-11-11 13:20:00,109.39,109.5,109.34,109.36,704.0,91.5871,91.6792,91.5452,91.562,704.0
2021-11-11 13:25:00,109.3,109.5,109.3,109.5,300.0,91.5117,91.6792,91.5117,91.6792,300.0
2021-11-11 13:30:00,109.47,109.47,109.38,109.38,300.0,91.6541,91.6541,91.5787,91.5787,300.0
2021-11-11 13:35:00,109.47,109.51,109.41,109.44,1322.0,91.6541,91.6876,91.6038,91.629,1322.0
2021-11-11 13:40:00,109.35,109.43,109.35,109.43,400.0,91.5536,91.6206,91.5536,91.6206,400.0
2021-11-11 13:45:00,109.43,109.49,109.37,109.42,600.0,91.6206,91.6708,91.5704,91.6122,600.0
2021-11-11 13:50:00,109.42,109.42,109.23,109.36,800.0,91.6122,91.6122,91.4531,91.562,800.0
2021-11-11 13:55:00,109.34,109.35,109.28,109.28,1400.0,91.5452,91.5536,91.495,91.495,1400.0
2021-11-11 14:00:00,109.35,109.35,109.2,109.2,1000.0,91.5536,91.5536,91.428,91.428,1000.0
2021-11-11 14:05:00,109.2,109.2,109.03,109.07,400.0,91.428,91.428,91.2857,91.3192,400.0
2021-11-11 14:10:00,109.1,109.1,108.98,108.98,1800.0,91.3443,91.3443,91.2438,91.2438,1800.0
2021-11-11 14:15:00,108.84,108.97,108.82,108.95,1047.0,91.1266,91.2355,91.1099,91.2187,1047.0
2021-11-11 14:20:00,108.89,109.03,108.83,108.85,1702.0,91.1685,91.2857,91.1182,91.135,1702.0
2021-11-11 14:25:00,108.82,108.82,108.75,108.75,900.0,91.1099,91.1099,91.0513,91.0513,900.0
2021-11-11 14:30:00,108.81,108.81,108.67,108.75,600.0,91.1015,91.1015,90.9843,91.0513,600.0
2021-11-11 14:35:00,108.71,108.72,108.68,108.69,1164.0,91.0178,91.0261,90.9926,91.001,1164.0
2021-11-11 14:40:00,108.73,108.86,108.73,108.86,850.0,91.0345,91.1434,91.0345,91.1434,850.0
2021-11-11 14:45:00,108.71,108.72,108.64,108.64,400.0,91.0178,91.0261,90.9592,90.9592,400.0
2021-11-11 14:50:00,108.64,108.65,108.6,108.63,700.0,90.9592,90.9675,90.9257,90.9508,700.0
2021-11-11 14:55:00,108.6,108.75,108.54,108.75,1000.0,90.9257,91.0513,90.8754,91.0513,1000.0
2021-11-11 15:00:00,108.78,108.86,108.73,108.86,1200.0,91.0764,91.1434,91.0345,91.1434,1200.0
2021-11-11 15:05:00,108.84,108.95,108.84,108.85,1000.0,91.1266,91.2187,91.1266,91.135,1000.0
2021-11-11 15:10:00,108.75,108.75,108.6,108.65,1593.0,91.0513,91.0513,90.9257,90.9675,1593.0
2021-11-11 15:15:00,108.73,108.75,108.7,108.75,700.0,91.0345,91.0513,91.0094,91.0513,700.0
2021-11-11 15:20:00,108.72,108.92,108.71,108.8,3500.0,91.0261,91.1936,91.0178,91.0931,3500.0
2021-11-11 15:25:00,108.83,108.91,108.8,108.91,2199.0,91.1182,91.1852,91.0931,91.1852,2199.0
2021-11-11 15:30:00,108.93,108.95,108.69,108.81,3000.0,91.202,91.2187,91.001,91.1015,3000.0
2021-11-11 15:35:00,109.0,109.0,108.71,108.77,3000.0,91.2606,91.2606,91.0178,91.068,3000.0
2021-11-11 15:40:00,108.8,108.84,108.7,108.78,1794.0,91.0931,91.1266,91.0094,91.0764,1794.0
2021-11-11 15:45:00,108.88,108.88,108.69,108.69,1640.0,91.1601,91.1601,91.001,91.001,1640.0
2021-11-11 15:50:00,108.73,108.92,108.73,108.89,4274.0,91.0345,91.1936,91.0345,91.1685,4274.0
2021-11-11 15:55:00,108.89,108.89,108.62,108.78,3900.0,91.1685,91.1685,90.9424,91.0764,3900.0
2021-11-12 09:30:00,108.02,109.06,107.72,109.06,2009.0,90.4401,91.3108,90.1889,91.3108,2009.0
2021-11-12 09:35:00,109.1,109.47,108.95,109.47,900.0,91.3443,91.6541,91.2187,91.6541,900.0
2021-11-12 09:40:00,109.51,109.81,109.42,109.6,2899.0,91.6876,91.9387,91.6122,91.7629,2899.0
2021-11-12 09:45:00,109.54,110.53,109.54,110.26,3699.0,91.7127,92.5416,91.7127,92.3155,3699.0
2021-11-12 09:50:00,110.27,110.27,109.93,109.93,1200.0,92.3239,92.3239,92.0392,92.0392,1200.0
2021-11-12 09:55:00,110.18,110.18,109.96,110.03,500.0,92.2485,92.2485,92.0643,92.1229,500.0
2021-11-12 10:00:00,110.03,110.03,109.69,109.81,2900.0,92.1229,92.1229,91.8383,91.9387,2900.0
2021-11-12 10:05:00,109.75,110.46,109.73,110.46,2098.0,91.8885,92.483,91.8718,92.483,2098.0
2021-11-12 10:10:00,110.46,110.55,110.09,110.49,5516.0,92.483,92.5583,92.1732,92.5081,5516.0
2021-11-12 10:15:00,110.5,110.56,110.33,110.47,2036.0,92.5164,92.5667,92.3741,92.4913,2036.0
2021-11-12 10:20:00,110.44,110.7,110.35,110.7,1600.0,92.4662,92.6839,92.3909,92.6839,1600.0
2021-11-12 10:25:00,110.78,110.91,110.61,110.77,2400.0,92.7509,92.8597,92.6085,92.7425,2400.0
2021-11-12 10:30:00,110.65,110.65,110.16,110.26,2000.0,92.642,92.642,92.2318,92.3155,2000.0
2021-11-12 10:35:00,110.26,110.26,109.86,109.87,1100.0,92.3155,92.3155,91.9806,91.989,1100.0
2021-11-12 10:40:00,109.82,109.95,109.53,109.53,1600.0,91.9471,92.056,91.7043,91.7043,1600.0
2021-11-12 10:45:00,109.69,109.75,109.54,109.75,1000.0,91.8383,91.8885,91.7127,91.8885,1000.0
2021-11-12 10:50:00,109.9,109.9,109.36,109.38,1000.0,92.0141,92.0141,91.562,91.5787,1000.0
2021-11-12 10:55:00,109.38,109.38,109.08,109.25,918.0,91.5787,91.5787,91.3276,91.4699,918.0
2021-11-12 11:00:00,109.48,109.51,109.38,109.38,600.0,91.6625,91.6876,91.5787,91.5787,600.0
2021-11-12 11:05:00,109.43,109.43,109.07,109.07,1700.0,91.6206,91.6206,91.3192,91.3192,1700.0
2021-11-12 11:10:00,108.89,109.07,108.86,108.97,1100.0,91.1685,91.3192,91.1434,91.2355,1100.0
2021-11-12 11:15:00,109.13,109.13,109.03,109.03,400.0,91.3694,91.3694,91.2857,91.2857,400.0
2021-11-12 11:20:00,109.21,109.48,109.21,109.46,700.0,91.4364,91.6625,91.4364,91.6457,700.0
2021-11-12 11:25:00,109.25,109.25,109.23,109.23,200.0,91.4699,91.4699,91.4531,91.4531,200.0
2021-11-12 11:30:00,109.17,109.19,109.0,109.02,700.0,91.4029,91.4196,91.2606,91.2773,700.0
2021-11-12 11:35:00,109.39,109.52,109.33,109.34,1894.0,91.5871,91.6959,91.5369,91.5452,1894.0
2021-11-12 11:40:00,109.4,109.45,109.4,109.44,400.0,91.5955,91.6373,91.5955,91.629,400.0
2021-11-12 11:45:00,109.74,109.74,109.69,109.7,600.0,91.8801,91.8801,91.8383,91.8466,600.0
2021-11-12 11:50:00,109.58,109.69,109.48,109.69,600.0,91.7462,91.8383,91.6625,91.8383,600.0
2021-11-12 11:55:00,109.52,109.53,109.52,109.53,200.0,91.6959,91.7043,91.6959,91.7043,200.0
2021-11-12 12:00:00,109.53,109.77,109.49,109.49,700.0,91.7043,91.9053,91.6708,91.6708,700.0
2021-11-12 12:05:00,109.44,109.44,109.29,109.29,500.0,91.629,91.629,91.5034,91.5034,500.0
2021-11-12 12:10:00,109.42,109.51,109.42,109.46,500.0,91.6122,91.6876,91.6122,91.6457,500.0
2021-11-12 12:15:00,109.41,109.59,109.38,109.59,400.0,91.6038,91.7545,91.5787,91.7545,400.0
2021-11-12 12:20:00,109.76,109.76,109.45,109.48,1700.0,91.8969,91.8969,91.6373,91.6625,1700.0
2021-11-12 12:25:00,109.37,109.41,109.33,109.41,400.0,91.5704,91.6038,91.5369,91.6038,400.0
2021-11-12 12:30:00,109.48,109.56,109.46,109.47,700.0,91.6625,91.7294,91.6457,91.6541,700.0
2021-11-12 12:35:00,109.46,109.57,109.46,109.46,1100.0,91.6457,91.7378,91.6457,91.6457,1100.0
2021-11-12 12:40:00,109.48,109.48,109.42,109.43,600.0,91.6625,91.6625,91.6122,91.6206,600.0
2021-11-12 12:45:00,109.39,109.44,109.32,109.32,900.0,91.5871,91.629,91.5285,91.5285,900.0
2021-11-12 12:50:00,109.32,109.36,109.31,109.31,500.0,91.5285,91.562,91.5201,91.5201,500.0
2021-11-12 12:55:00,109.42,109.46,109.42,109.46,400.0,91.6122,91.6457,91.6122,91.6457,400.0
2021-11-12 13:00:00,109.39,109.39,109.18,109.22,900.0,91.5871,91.5871,91.4113,91.4448,900.0
2021-11-12 13:05:00,109.32,109.42,109.3,109.3,600.0,91.5285,91.6122,91.5117,91.5117,600.0
2021-11-12 13:10:00,109.36,109.4,109.36,109.39,700.0,91.562,91.5955,91.562,91.5871,700.0
2021-11-12 13:15:00,109.41,109.48,109.41,109.44,850.0,91.6038,91.6625,91.6038,91.629,850.0
2021-11-12 13:20:00,109.47,109.6,109.47,109.55,700.0,91.6541,91.7629,91.6541,91.7211,700.0
2021-11-12 13:25:00,109.65,109.65,109.56,109.62,700.0,91.8048,91.8048,91.7294,91.7797,700.0
2021-11-12 13:30:00,109.53,109.53,109.35,109.35,600.0,91.7043,91.7043,91.5536,91.5536,600.0
2021-11-12 13:35:00,109.32,109.35,109.24,109.24,600.0,91.5285,91.5536,91.4615,91.4615,600.0
2021-11-12 13:40:00,109.11,109.11,109.07,109.07,200.0,91.3527,91.3527,91.3192,91.3192,200.0
2021-11-12 13:45:00,108.98,108.98,108.88,108.88,500.0,91.2438,91.2438,91.1601,91.1601,500.0
2021-11-12 13:50:00,108.93,109.01,108.91,108.95,775.0,91.202,91.2689,91.1852,91.2187,775.0
2021-11-12 13:55:00,108.99,109.05,108.98,109.05,400.0,91.2522,91.3024,91.2438,91.3024,400.0
2021-11-12 14:00:00,109.05,109.05,109.05,109.05,0.0,91.3024,91.3024,91.3024,91.3024,0.0
2021-11-12 14:05:00,109.18,109.22,109.18,109.22,300.0,91.4113,91.4448,91.4113,91.4448,300.0
2021-11-12 14:10:00,109.35,109.44,109.3,109.44,700.0,91.5536,91.629,91.5117,91.629,700.0
2021-11-12 14:15:00,109.44,109.51,109.44,109.47,600.0,91.629,91.6876,91.629,91.6541,600.0
2021-11-12 14:20:00,109.49,109.49,109.42,109.46,600.0,91.6708,91.6708,91.6122,91.6457,600.0
2021-11-12 14:25:00,109.59,109.59,109.43,109.44,500.0,91.7545,91.7545,91.6206,91.629,500.0
2021-11-12 14:30:00,109.52,109.52,109.49,109.49,300.0,91.6959,91.6959,91.6708,91.6708,300.0
2021-11-12 14:35:00,109.49,109.5,109.49,109.49,400.0,91.6708,91.6792,91.6708,91.6708,400.0
2021-11-12 14:40:00,109.44,109.44,109.35,109.41,1200.0,91.629,91.629,91.5536,91.6038,1200.0
2021-11-12 14:45:00,109.34,109.39,109.34,109.34,700.0,91.5452,91.5871,91.5452,91.5452,700.0
2021-11-12 14:50:00,109.32,109.32,109.28,109.28,500.0,91.5285,91.5285,91.495,91.495,500.0
2021-11-12 14:55:00,109.29,109.38,109.27,109.28,600.0,91.5034,91.5787,91.4866,91.495,600.0
2021-11-12 15:00:00,109.38,109.38,109.35,109.35,200.0,91.5787,91.5787,91.5536,91.5536,200.0
2021-11-12 15:05:00,109.33,109.38,109.28,109.33,900.0,91.5369,91.5787,91.495,91.5369,900.0
2021-11-12 15:10:00,109.39,109.39,109.34,109.34,300.0,91.5871,91.5871,91.5452,91.5452,300.0
2021-11-12 15:15:00,109.38,109.39,109.33,109.33,500.0,91.5787,91.5871,91.5369,91.5369,500.0
2021-11-12 15:20:00,109.37,109.37,109.2,109.2,800.0,91.5704,91.5704,91.428,91.428,800.0
2021-11-12 15:25:00,109.24,109.55,109.24,109.55,1515.0,91.4615,91.7211,91.4615,91.7211,1515.0
2021-11-12 15:30:00,109.57,109.57,109.46,109.48,1546.0,91.7378,91.7378,91.6457,91.6625,1546.0
2021-11-12 15:35:00,109.57,109.57,109.2,109.36,2200.0,91.7378,91.7378,91.428,91.562,2200.0
2021-11-12 15:40:00,109.41,109.41,109.17,109.19,1544.0,91.6038,91.6038,91.4029,91.4196,1544.0
2021-11-12 15:45:00,109.36,109.36,109.31,109.33,1611.0,91.562,91.562,91.5201,91.5369,1611.0
2021-11-12 15:50:00,109.57,109.81,109.54,109.74,4776.0,91.7378,91.9387,91.7127,91.8801,4776.0
2021-11-12 15:55:00,109.76,110.0,109.73,110.0,3211.0,91.8969,92.0978,91.8718,92.0978,3211.0
2021-11-15 09:30:00,109.6,109.92,108.91,108.92,2588.0,91.7629,92.0308,91.1852,91.1936,2588.0
2021-11-15 09:35:00,108.82,109.02,108.53,108.53,1300.0,91.1099,91.2773,90.8671,90.8671,1300.0
2021-11-15 09:40:00,108.48,108.5,107.5,107.54,1727.0,90.8252,90.8419,90.0047,90.0382,1727.0
2021-11-15 09:45:00,107.52,107.52,106.79,107.22,1850.0,90.0214,90.0214,89.4102,89.7703,1850.0
2021-11-15 09:50:00,107.23,107.97,107.15,107.97,400.0,89.7786,90.3982,89.7117,90.3982,400.0
2021-11-15 09:55:00,107.97,108.4,107.96,108.12,2100.0,90.3982,90.7582,90.3898,90.5238,2100.0
2021-11-15 10:00:00,108.16,108.21,107.73,107.89,1400.0,90.5573,90.5991,90.1973,90.3312,1400.0
2021-11-15 10:05:00,107.99,108.05,107.89,107.89,300.0,90.4149,90.4652,90.3312,90.3312,300.0
2021-11-15 10:10:00,107.91,108.37,107.91,108.26,1000.0,90.348,90.7331,90.348,90.641,1000.0
2021-11-15 10:15:00,108.57,108.77,108.57,108.77,4158.0,90.9006,91.068,90.9006,91.068,4158.0
2021-11-15 10:20:00,108.77,108.94,108.4,108.47,4750.0,91.068,91.2103,90.7582,90.8168,4750.0
2021-11-15 10:25:00,108.41,108.68,108.39,108.5,1245.0,90.7666,90.9926,90.7498,90.8419,1245.0
2021-11-15 10:30:00,108.5,108.97,108.5,108.94,1526.0,90.8419,91.2355,90.8419,91.2103,1526.0
2021-11-15 10:35:00,108.86,109.15,108.82,109.1,1100.0,91.1434,91.3862,91.1099,91.3443,1100.0
2021-11-15 10:40:00,108.96,109.29,108.96,109.29,200.0,91.2271,91.5034,91.2271,91.5034,200.0
2021-11-15 10:45:00,109.57,109.57,109.45,109.45,400.0,91.7378,91.7378,91.6373,91.6373,400.0
2021-11-15 10:50:00,109.36,109.49,109.2,109.2,500.0,91.562,91.6708,91.428,91.428,500.0
2021-11-15 10:55:00,109.18,109.22,109.04,109.04,1390.0,91.4113,91.4448,91.2941,91.2941,1390.0
2021-11-15 11:00:00,109.2,109.44,109.2,109.42,1400.0,91.428,91.629,91.428,91.6122,1400.0
2021-11-15 11:05:00,109.32,109.55,109.32,109.55,700.0,91.5285,91.7211,91.5285,91.7211,700.0
2021-11-15 11:10:00,109.38,109.39,109.25,109.26,500.0,91.5787,91.5871,91.4699,91.4783,500.0
2021-11-15 11:15:00,109.18,109.18,108.99,109.05,500.0,91.4113,91.4113,91.2522,91.3024,500.0
2021-11-15 11:20:00,109.13,109.15,108.97,108.97,4287.0,91.3694,91.3862,91.2355,91.2355,4287.0
2021-11-15 11:25:00,109.12,109.12,109.12,109.12,100.0,91.361,91.361,91.361,91.361,100.0
2021-11-15 11:30:00,109.26,109.26,109.26,109.26,157.0,91.4783,91.4783,91.4783,91.4783,157.0
2021-11-15 11:35:00,109.48,109.51,109.48,109.51,400.0,91.6625,91.6876,91.6625,91.6876,400.0
2021-11-15 11:40:00,109.51,109.51,109.28,109.28,600.0,91.6876,91.6876,91.495,91.495,600.0
2021-11-15 11:45:00,109.58,109.58,109.48,109.48,200.0,91.7462,91.7462,91.6625,91.6625,200.0
2021-11-15 11:50:00,109.43,109.43,109.41,109.41,400.0,91.6206,91.6206,91.6038,91.6038,400.0
2021-11-15 11:55:00,109.27,109.27,109.2,109.2,600.0,91.4866,91.4866,91.428,91.428,600.0
2021-11-15 12:00:00,109.19,109.19,109.02,109.02,500.0,91.4196,91.4196,91.2773,91.2773,500.0
2021-11-15 12:05:00,109.01,109.01,108.8,108.8,700.0,91.2689,91.2689,91.0931,91.0931,700.0
2021-11-15 12:10:00,108.74,108.77,108.74,108.74,500.0,91.0429,91.068,91.0429,91.0429,500.0
2021-11-15 12:15:00,108.9,108.96,108.89,108.96,362.0,91.1768,91.2271,91.1685,91.2271,362.0
2021-11-15 12:20:00,109.13,109.13,109.1,109.13,500.0,91.3694,91.3694,91.3443,91.3694,500.0
2021-11-15 12:25:00,109.23,109.32,109.2,109.29,700.0,91.4531,91.5285,91.428,91.5034,700.0
2021-11-15 12:30:00,109.28,109.62,109.28,109.57,900.0,91.495,91.7797,91.495,91.7378,900.0
2021-11-15 12:35:00,109.67,109.7,109.67,109.7,248.0,91.8215,91.8466,91.8215,91.8466,248.0
2021-11-15 12:40:00,109.86,109.86,109.7,109.75,900.0,91.9806,91.9806,91.8466,91.8885,900.0
2021-11-15 12:45:00,110.0,110.07,110.0,110.07,1087.0,92.0978,92.1564,92.0978,92.1564,1087.0
2021-11-15 12:50:00,110.11,110.32,110.11,110.32,345.0,92.1899,92.3657,92.1899,92.3657,345.0
2021-11-15 12:55:00,110.51,110.56,110.46,110.46,747.0,92.5248,92.5667,92.483,92.483,747.0
2021-11-15 13:00:00,110.51,110.72,110.5,110.72,600.0,92.5248,92.7006,92.5164,92.7006,600.0
2021-11-15 13:05:00,110.7,110.73,110.56,110.66,700.0,92.6839,92.709,92.5667,92.6504,700.0
2021-11-15 13:10:00,110.69,110.69,110.58,110.62,485.0,92.6755,92.6755,92.5834,92.6169,485.0
2021-11-15 13:15:00,110.77,110.77,110.71,110.72,500.0,92.7425,92.7425,92.6923,92.7006,500.0
2021-11-15 13:20:00,110.89,110.92,110.76,110.86,900.0,92.843,92.8681,92.7341,92.8179,900.0
2021-11-15 13:25:00,110.91,110.92,110.85,110.85,700.0,92.8597,92.8681,92.8095,92.8095,700.0
2021-11-15 13:30:00,110.97,111.29,110.97,111.17,925.0,92.91,93.1779,92.91,93.0774,925.0
2021-11-15 13:35:00,111.14,111.39,111.13,111.39,300.0,93.0523,93.2616,93.0439,93.2616,300.0
2021-11-15 13:40:00,111.36,111.36,111.23,111.23,484.0,93.2365,93.2365,93.1276,93.1276,484.0
2021-11-15 13:45:00,111.4,111.4,111.4,111.4,100.0,93.27,93.27,93.27,93.27,100.0
2021-11-15 13:50:00,111.29,111.29,111.2,111.2,400.0,93.1779,93.1779,93.1025,93.1025,400.0
2021-11-15 13:55:00,111.23,111.31,111.23,111.27,1260.0,93.1276,93.1946,93.1276,93.1611,1260.0
2021-11-15 14:00:00,111.35,111.73,111.21,111.49,5900.0,93.2281,93.5463,93.1109,93.3453,5900.0
2021-11-15 14:05:00,111.45,111.49,111.37,111.46,600.0,93.3118,93.3453,93.2449,93.3202,600.0
2021-11-15 14:10:00,111.54,111.77,111.5,111.77,564.0,93.3872,93.5798,93.3537,93.5798,564.0
2021-11-15 14:15:00,111.83,111.83,111.65,111.65,800.0,93.63,93.63,93.4793,93.4793,800.0
2021-11-15 14:20:00,111.54,111.55,111.51,111.51,400.0,93.3872,93.3956,93.3621,93.3621,400.0
2021-11-15 14:25:00,111.5,111.5,111.25,111.42,600.0,93.3537,93.3537,93.1444,93.2867,600.0
2021-11-15 14:30:00,111.34,111.42,111.34,111.39,595.0,93.2197,93.2867,93.2197,93.2616,595.0
2021-11-15 14:35:00,111.44,111.44,111.42,111.42,300.0,93.3035,93.3035,93.2867,93.2867,300.0
2021-11-15 14:40:00,111.41,111.53,111.36,111.53,500.0,93.2783,93.3788,93.2365,93.3788,500.0
2021-11-15 14:45:00,111.5,111.5,111.44,111.47,400.0,93.3537,93.3537,93.3035,93.3286,400.0
2021-11-15 14:50:00,111.43,111.43,111.3,111.35,900.0,93.2951,93.2951,93.1863,93.2281,900.0
2021-11-15 14:55:00,111.5,111.7,111.5,111.7,200.0,93.3537,93.5212,93.3537,93.5212,200.0
2021-11-15 15:00:00,111.81,111.81,111.7,111.7,300.0,93.6133,93.6133,93.5212,93.5212,300.0
2021-11-15 15:05:00,111.6,111.8,111.6,111.74,1000.0,93.4374,93.6049,93.4374,93.5546,1000.0
2021-11-15 15:10:00,111.74,111.74,111.65,111.65,700.0,93.5546,93.5546,93.4793,93.4793,700.0
2021-11-15 15:15:00,111.61,111.62,111.46,111.46,961.0,93.4458,93.4542,93.3202,93.3202,961.0
2021-11-15 15:20:00,111.44,111.58,111.33,111.35,1058.0,93.3035,93.4207,93.2114,93.2281,1058.0
2021-11-15 15:25:00,111.34,111.42,111.34,111.37,900.0,93.2197,93.2867,93.2197,93.2449,900.0
2021-11-15 15:30:00,111.34,111.34,111.22,111.3,1100.0,93.2197,93.2197,93.1193,93.1863,1100.0
2021-11-15 15:35:00,111.27,111.39,111.2,111.34,900.0,93.1611,93.2616,93.1025,93.2197,900.0
2021-11-15 15:40:00,111.3,111.38,111.26,111.38,1160.0,93.1863,93.2532,93.1528,93.2532,1160.0
2021-11-15 15:45:00,111.29,111.3,111.18,111.2,2050.0,93.1779,93.1863,93.0858,93.1025,2050.0
2021-11-15 15:50:00,111.17,111.18,111.01,111.01,2200.0,93.0774,93.0858,92.9434,92.9434,2200.0
2021-11-15 15:55:00,111.02,111.15,111.0,111.15,2921.0,92.9518,93.0607,92.9351,93.0607,2921.0
2021-11-16 09:30:00,112.0,112.09,111.4,111.85,1400.0,93.7723,93.8477,93.27,93.6467,1400.0
2021-11-16 09:35:00,111.4,111.7,111.08,111.22,1009.0,93.27,93.5212,93.0021,93.1193,1009.0
2021-11-16 09:40:00,111.21,111.36,111.02,111.02,400.0,93.1109,93.2365,92.9518,92.9518,400.0
2021-11-16 09:45:00,111.19,111.96,111.19,111.96,609.0,93.0942,93.7388,93.0942,93.7388,609.0
2021-11-16 09:50:00,111.53,111.67,111.53,111.67,200.0,93.3788,93.496,93.3788,93.496,200.0
2021-11-16 09:55:00,111.25,111.25,111.16,111.19,300.0,93.1444,93.1444,93.069,93.0942,300.0
2021-11-16 10:00:00,111.35,111.37,110.94,110.94,1186.0,93.2281,93.2449,92.8848,92.8848,1186.0
2021-11-16 10:05:00,110.6,110.63,110.6,110.63,200.0,92.6002,92.6253,92.6002,92.6253,200.0
2021-11-16 10:10:00,110.66,110.78,110.36,110.36,1830.0,92.6504,92.7509,92.3992,92.3992,1830.0
2021-11-16 10:15:00,110.19,110.19,109.78,109.78,400.0,92.2569,92.2569,91.9136,91.9136,400.0
2021-11-16 10:20:00,110.31,110.31,110.31,110.31,100.0,92.3574,92.3574,92.3574,92.3574,100.0
2021-11-16 10:25:00,110.44,110.44,110.19,110.19,300.0,92.4662,92.4662,92.2569,92.2569,300.0
2021-11-16 10:30:00,110.31,110.31,110.31,110.31,100.0,92.3574,92.3574,92.3574,92.3574,100.0
2021-11-16 10:35:00,110.69,110.69,110.36,110.36,200.0,92.6755,92.6755,92.3992,92.3992,200.0
2021-11-16 10:40:00,110.13,110.2,109.92,110.04,900.0,92.2067,92.2653,92.0308,92.1313,900.0
2021-11-16 10:45:00,110.02,110.02,109.82,109.82,300.0,92.1146,92.1146,91.9471,91.9471,300.0
2021-11-16 10:50:00,109.76,110.03,109.76,110.03,2386.0,91.8969,92.1229,91.8969,92.1229,2386.0
2021-11-16 10:55:00,110.0,110.28,110.0,110.28,400.0,92.0978,92.3323,92.0978,92.3323,400.0
2021-11-16 11:00:00,110.23,110.23,110.08,110.12,933.0,92.2904,92.2904,92.1648,92.1983,933.0
2021-11-16 11:05:00,110.36,110.36,110.18,110.18,4393.0,92.3992,92.3992,92.2485,92.2485,4393.0
2021-11-16 11:10:00,110.05,110.05,110.05,110.05,100.0,92.1397,92.1397,92.1397,92.1397,100.0
2021-11-16 11:15:00,110.38,110.56,110.31,110.31,600.0,92.416,92.5667,92.3574,92.3574,600.0
2021-11-16 11:20:00,110.45,110.61,110.45,110.45,2375.0,92.4746,92.6085,92.4746,92.4746,2375.0
2021-11-16 11:25:00,110.6,110.6,110.45,110.45,600.0,92.6002,92.6002,92.4746,92.4746,600.0
2021-11-16 11:30:00,110.71,110.71,110.63,110.63,300.0,92.6923,92.6923,92.6253,92.6253,300.0
2021-11-16 11:35:00,110.72,110.74,110.59,110.61,500.0,92.7006,92.7174,92.5918,92.6085,500.0
2021-11-16 11:40:00,110.74,111.05,110.73,111.05,300.0,92.7174,92.9769,92.709,92.9769,300.0
2021-11-16 11:45:00,111.22,111.27,111.22,111.27,589.0,93.1193,93.1611,93.1193,93.1611,589.0
2021-11-16 11:50:00,111.41,111.54,111.37,111.54,1069.0,93.2783,93.3872,93.2449,93.3872,1069.0
2021-11-16 11:55:00,111.55,111.55,111.35,111.37,609.0,93.3956,93.3956,93.2281,93.2449,609.0
2021-11-16 12:00:00,111.45,111.67,111.45,111.67,396.0,93.3118,93.496,93.3118,93.496,396.0
2021-11-16 12:05:00,111.71,111.93,111.71,111.93,400.0,93.5295,93.7137,93.5295,93.7137,400.0
2021-11-16 12:10:00,111.92,112.2,111.92,112.2,837.0,93.7053,93.9398,93.7053,93.9398,837.0
2021-11-16 12:15:00,112.15,112.21,112.04,112.04,1200.0,93.8979,93.9482,93.8058,93.8058,1200.0
2021-11-16 12:20:00,111.98,111.98,111.94,111.94,400.0,93.7556,93.7556,93.7221,93.7221,400.0
2021-11-16 12:25:00,111.97,112.53,111.97,112.47,1753.0,93.7472,94.2161,93.7472,94.1658,1753.0
2021-11-16 12:30:00,112.5,112.5,112.31,112.34,700.0,94.191,94.191,94.0319,94.057,700.0
2021-11-16 12:35:00,112.61,112.61,112.33,112.33,1650.0,94.2831,94.2831,94.0486,94.0486,1650.0
2021-11-16 12:40:00,112.41,112.41,112.33,112.4,400.0,94.1156,94.1156,94.0486,94.1072,400.0
2021-11-16 12:45:00,112.4,112.4,112.22,112.22,800.0,94.1072,94.1072,93.9565,93.9565,800.0
2021-11-16 12:50:00,112.24,112.37,112.23,112.37,800.0,93.9733,94.0821,93.9649,94.0821,800.0
2021-11-16 12:55:00,112.37,112.38,112.22,112.27,900.0,94.0821,94.0905,93.9565,93.9984,900.0
2021-11-16 13:00:00,112.27,112.36,112.24,112.32,900.0,93.9984,94.0737,93.9733,94.0402,900.0
2021-11-16 13:05:00,112.29,112.31,112.13,112.22,600.0,94.0151,94.0319,93.8812,93.9565,600.0
2021-11-16 13:10:00,112.2,112.2,112.09,112.09,200.0,93.9398,93.9398,93.8477,93.8477,200.0
2021-11-16 13:15:00,112.15,112.22,112.13,112.22,400.0,93.8979,93.9565,93.8812,93.9565,400.0
2021-11-16 13:20:00,112.18,112.19,112.16,112.16,400.0,93.923,93.9314,93.9063,93.9063,400.0
2021-11-16 13:25:00,112.12,112.14,112.03,112.13,900.0,93.8728,93.8895,93.7974,93.8812,900.0
2021-11-16 13:30:00,112.21,112.21,112.2,112.2,200.0,93.9482,93.9482,93.9398,93.9398,200.0
2021-11-16 13:35:00,112.17,112.17,111.84,111.84,4552.0,93.9147,93.9147,93.6384,93.6384,4552.0
2021-11-16 13:40:00,111.94,112.0,111.92,111.92,400.0,93.7221,93.7723,93.7053,93.7053,400.0
2021-11-16 13:45:00,111.98,112.06,111.98,112.04,800.0,93.7556,93.8226,93.7556,93.8058,800.0
2021-11-16 13:50:00,112.02,112.17,112.02,112.14,500.0,93.7891,93.9147,93.7891,93.8895,500.0
2021-11-16 13:55:00,112.03,112.03,111.92,111.92,200.0,93.7974,93.7974,93.7053,93.7053,200.0
2021-11-16 14:00:00,111.93,112.02,111.9,111.9,600.0,93.7137,93.7891,93.6886,93.6886,600.0
2021-11-16 14:05:00,111.81,111.81,111.81,111.81,100.0,93.6133,93.6133,93.6133,93.6133,100.0
2021-11-16 14:10:00,112.0,112.0,112.0,112.0,1288.0,93.7723,93.7723,93.7723,93.7723,1288.0
2021-11-16 14:15:00,111.99,111.99,111.93,111.93,200.0,93.764,93.764,93.7137,93.7137,200.0
2021-11-16 14:20:00,111.96,111.96,111.91,111.91,200.0,93.7388,93.7388,93.697,93.697,200.0
2021-11-16 14:25:00,112.02,112.02,111.82,111.82,300.0,93.7891,93.7891,93.6216,93.6216,300.0
2021-11-16 14:30:00,111.86,111.86,111.86,111.86,181.0,93.6551,93.6551,93.6551,93.6551,181.0
2021-11-16 14:35:00,111.94,112.06,111.89,112.0,900.0,93.7221,93.8226,93.6802,93.7723,900.0
2021-11-16 14:40:00,112.06,112.06,111.85,111.85,800.0,93.8226,93.8226,93.6467,93.6467,800.0
2021-11-16 14:45:00,111.9,111.9,111.83,111.83,400.0,93.6886,93.6886,93.63,93.63,400.0
2021-11-16 14:50:00,111.73,111.73,111.7,111.7,200.0,93.5463,93.5463,93.5212,93.5212,200.0
2021-11-16 14:55:00,111.46,111.46,111.46,111.46,100.0,93.3202,93.3202,93.3202,93.3202,100.0
2021-11-16 15:00:00,111.55,111.55,111.5,111.5,400.0,93.3956,93.3956,93.3537,93.3537,400.0
2021-11-16 15:05:00,111.58,111.62,111.58,111.62,200.0,93.4207,93.4542,93.4207,93.4542,200.0
2021-11-16 15:10:00,111.58,111.6,111.58,111.6,216.0,93.4207,93.4374,93.4207,93.4374,216.0
2021-11-16 15:15:00,111.71,111.71,111.63,111.63,600.0,93.5295,93.5295,93.4625,93.4625,600.0
2021-11-16 15:20:00,111.5,111.53,111.19,111.19,1000.0,93.3537,93.3788,93.0942,93.0942,1000.0
2021-11-16 15:25:00,111.21,111.21,111.02,111.18,1700.0,93.1109,93.1109,92.9518,93.0858,1700.0
2021-11-16 15:30:00,111.16,111.23,111.11,111.13,1200.0,93.069,93.1276,93.0272,93.0439,1200.0
2021-11-16 15:35:00,111.11,111.18,110.96,110.96,1000.0,93.0272,93.0858,92.9016,92.9016,1000.0
2021-11-16 15:40:00,110.86,110.89,110.73,110.75,1973.0,92.8179,92.843,92.709,92.7258,1973.0
2021-11-16 15:45:00,110.71,110.72,110.65,110.72,1500.0,92.6923,92.7006,92.642,92.7006,1500.0
2021-11-16 15:50:00,110.65,110.66,110.38,110.38,3728.0,92.642,92.6504,92.416,92.416,3728.0
2021-11-16 15:55:00,110.48,110.52,110.05,110.24,7112.0,92.4997,92.5332,92.1397,92.2988,7112.0
2021-11-17 09:30:00,108.04,108.46,107.51,107.97,3000.0,90.4568,90.8085,90.0131,90.3982,3000.0
2021-11-17 09:35:00,108.08,108.48,107.97,108.47,500.0,90.4903,90.8252,90.3982,90.8168,500.0
2021-11-17 09:40:00,108.63,109.1,108.63,108.86,1080.0,90.9508,91.3443,90.9508,91.1434,1080.0
2021-11-17 09:45:00,108.88,109.85,108.81,109.85,1700.0,91.1601,91.9722,91.1015,91.9722,1700.0
2021-11-17 09:50:00,110.0,110.11,109.95,109.96,1048.0,92.0978,92.1899,92.056,92.0643,1048.0
2021-11-17 09:55:00,109.78,109.86,109.75,109.8,900.0,91.9136,91.9806,91.8885,91.9304,900.0
2021-11-17 10:00:00,109.73,110.75,109.64,110.75,900.0,91.8718,92.7258,91.7964,92.7258,900.0
2021-11-17 10:05:00,110.66,110.78,109.99,110.5,960.0,92.6504,92.7509,92.0895,92.5164,960.0
2021-11-17 10:10:00,110.48,110.48,110.19,110.19,2248.0,92.4997,92.4997,92.2569,92.2569,2248.0
2021-11-17 10:15:00,110.5,110.56,110.46,110.52,2097.0,92.5164,92.5667,92.483,92.5332,2097.0
2021-11-17 10:20:00,110.31,110.63,110.11,110.63,2510.0,92.3574,92.6253,92.1899,92.6253,2510.0
2021-11-17 10:25:00,110.6,110.87,110.59,110.65,640.0,92.6002,92.8262,92.5918,92.642,640.0
2021-11-17 10:30:00,110.53,110.82,110.53,110.82,300.0,92.5416,92.7844,92.5416,92.7844,300.0
2021-11-17 10:35:00,110.8,110.8,110.58,110.67,1400.0,92.7676,92.7676,92.5834,92.6588,1400.0
2021-11-17 10:40:00,110.7,110.7,110.36,110.36,1000.0,92.6839,92.6839,92.3992,92.3992,1000.0
2021-11-17 10:45:00,110.59,110.73,110.43,110.43,860.0,92.5918,92.709,92.4578,92.4578,860.0
2021-11-17 10:50:00,110.35,110.35,110.1,110.1,792.0,92.3909,92.3909,92.1815,92.1815,792.0
2021-11-17 10:55:00,110.31,110.42,110.31,110.42,300.0,92.3574,92.4495,92.3574,92.4495,300.0
2021-11-17 11:00:00,110.53,110.53,110.21,110.21,811.0,92.5416,92.5416,92.2736,92.2736,811.0
2021-11-17 11:05:00,110.03,110.25,110.03,110.08,758.0,92.1229,92.3071,92.1229,92.1648,758.0
2021-11-17 11:10:00,110.05,110.05,110.05,110.05,100.0,92.1397,92.1397,92.1397,92.1397,100.0
2021-11-17 11:15:00,109.78,109.78,109.51,109.51,400.0,91.9136,91.9136,91.6876,91.6876,400.0
2021-11-17 11:20:00,109.18,109.18,108.85,108.99,870.0,91.4113,91.4113,91.135,91.2522,870.0
2021-11-17 11:25:00,109.01,109.03,108.85,109.01,1426.0,91.2689,91.2857,91.135,91.2689,1426.0
2021-11-17 11:30:00,109.04,109.04,108.91,108.91,200.0,91.2941,91.2941,91.1852,91.1852,200.0
2021-11-17 11:35:00,109.18,109.2,109.18,109.2,200.0,91.4113,91.428,91.4113,91.428,200.0
2021-11-17 11:40:00,109.35,109.35,109.07,109.07,1459.0,91.5536,91.5536,91.3192,91.3192,1459.0
2021-11-17 11:45:00,108.91,109.1,108.89,108.93,900.0,91.1852,91.3443,91.1685,91.202,900.0
2021-11-17 11:50:00,109.0,109.08,108.79,108.79,600.0,91.2606,91.3276,91.0847,91.0847,600.0
2021-11-17 11:55:00,108.94,109.06,108.94,109.01,600.0,91.2103,91.3108,91.2103,91.2689,600.0
2021-11-17 12:00:00,109.22,109.22,109.05,109.21,400.0,91.4448,91.4448,91.3024,91.4364,400.0
2021-11-17 12:05:00,109.16,109.16,108.94,108.94,700.0,91.3945,91.3945,91.2103,91.2103,700.0
2021-11-17 12:10:00,108.82,108.82,108.78,108.78,300.0,91.1099,91.1099,91.0764,91.0764,300.0
2021-11-17 12:15:00,108.57,108.57,108.57,108.57,100.0,90.9006,90.9006,90.9006,90.9006,100.0
2021-11-17 12:20:00,108.38,108.38,108.32,108.32,1573.0,90.7415,90.7415,90.6912,90.6912,1573.0
2021-11-17 12:25:00,108.37,108.37,108.3,108.35,600.0,90.7331,90.7331,90.6745,90.7164,600.0
2021-11-17 12:30:00,108.31,108.35,108.13,108.18,846.0,90.6829,90.7164,90.5322,90.574,846.0
2021-11-17 12:35:00,108.37,108.41,108.33,108.33,700.0,90.7331,90.7666,90.6996,90.6996,700.0
2021-11-17 12:40:00,108.35,108.35,108.22,108.22,200.0,90.7164,90.7164,90.6075,90.6075,200.0
2021-11-17 12:45:00,108.34,108.43,108.17,108.38,1500.0,90.708,90.7833,90.5657,90.7415,1500.0
2021-11-17 12:50:00,108.53,108.53,108.25,108.25,1253.0,90.8671,90.8671,90.6326,90.6326,1253.0
2021-11-17 12:55:00,108.26,108.7,108.26,108.62,1248.0,90.641,91.0094,90.641,90.9424,1248.0
2021-11-17 13:00:00,108.58,108.81,108.39,108.39,2100.0,90.9089,91.1015,90.7498,90.7498,2100.0
2021-11-17 13:05:00,108.39,108.75,108.39,108.56,600.0,90.7498,91.0513,90.7498,90.8922,600.0
2021-11-17 13:10:00,108.59,108.59,108.45,108.45,900.0,90.9173,90.9173,90.8001,90.8001,900.0
2021-11-17 13:15:00,108.26,108.45,108.25,108.45,472.0,90.641,90.8001,90.6326,90.8001,472.0
2021-11-17 13:20:00,108.65,108.66,108.64,108.64,1100.0,90.9675,90.9759,90.9592,90.9592,1100.0
2021-11-17 13:25:00,108.74,108.79,108.33,108.33,1100.0,91.0429,91.0847,90.6996,90.6996,1100.0
2021-11-17 13:30:00,108.76,108.81,108.76,108.81,200.0,91.0596,91.1015,91.0596,91.1015,200.0
2021-11-17 13:35:00,108.82,108.82,108.23,108.23,975.0,91.1099,91.1099,90.6159,90.6159,975.0
2021-11-17 13:40:00,108.25,108.46,108.25,108.46,1100.0,90.6326,90.8085,90.6326,90.8085,1100.0
2021-11-17 13:45:00,108.5,108.53,108.4,108.4,628.0,90.8419,90.8671,90.7582,90.7582,628.0
2021-11-17 13:50:00,108.4,108.49,107.9,107.91,2680.0,90.7582,90.8336,90.3396,90.348,2680.0
2021-11-17 13:55:00,108.09,108.14,107.89,107.89,4700.0,90.4987,90.5405,90.3312,90.3312,4700.0
2021-11-17 14:00:00,108.06,108.21,108.01,108.18,800.0,90.4736,90.5991,90.4317,90.574,800.0
2021-11-17 14:05:00,108.13,108.13,107.91,107.99,500.0,90.5322,90.5322,90.348,90.4149,500.0
2021-11-17 14:10:00,107.83,107.83,107.71,107.71,400.0,90.281,90.281,90.1805,90.1805,400.0
2021-11-17 14:15:00,107.65,107.65,107.3,107.3,1762.0,90.1303,90.1303,89.8372,89.8372,1762.0
2021-11-17 14:20:00,107.32,107.61,106.99,107.37,2900.0,89.854,90.0968,89.5777,89.8958,2900.0
2021-11-17 14:25:00,107.61,107.63,107.61,107.63,200.0,90.0968,90.1135,90.0968,90.1135,200.0
2021-11-17 14:30:00,107.57,107.58,107.55,107.55,314.0,90.0633,90.0717,90.0466,90.0466,314.0
2021-11-17 14:35:00,107.59,107.76,107.57,107.76,1900.0,90.08,90.2224,90.0633,90.2224,1900.0
2021-11-17 14:40:00,107.7,107.73,107.5,107.52,902.0,90.1721,90.1973,90.0047,90.0214,902.0
2021-11-17 14:45:00,107.61,107.61,107.42,107.42,300.0,90.0968,90.0968,89.9377,89.9377,300.0
2021-11-17 14:50:00,107.36,107.36,107.1,107.1,500.0,89.8875,89.8875,89.6698,89.6698,500.0
2021-11-17 14:55:00,107.05,107.27,107.05,107.26,1400.0,89.6279,89.8121,89.6279,89.8037,1400.0
2021-11-17 15:00:00,107.25,107.25,107.03,107.03,900.0,89.7954,89.7954,89.6112,89.6112,900.0
2021-11-17 15:05:00,106.89,107.33,106.78,107.32,1500.0,89.494,89.8624,89.4019,89.854,1500.0
2021-11-17 15:10:00,107.18,107.41,107.13,107.41,3615.0,89.7368,89.9293,89.6949,89.9293,3615.0
2021-11-17 15:15:00,107.38,107.52,107.17,107.27,900.0,89.9042,90.0214,89.7284,89.8121,900.0
2021-11-17 15:20:00,107.2,107.2,107.08,107.08,500.0,89.7535,89.7535,89.653,89.653,500.0
2021-11-17 15:25:00,107.3,107.3,107.1,107.1,601.0,89.8372,89.8372,89.6698,89.6698,601.0
2021-11-17 15:30:00,107.02,107.1,106.97,107.02,1936.0,89.6028,89.6698,89.5609,89.6028,1936.0
2021-11-17 15:35:00,106.92,106.99,106.75,106.75,1296.0,89.5191,89.5777,89.3768,89.3768,1296.0
2021-11-17 15:40:00,106.73,106.83,106.67,106.83,1823.0,89.36,89.4437,89.3098,89.4437,1823.0
2021-11-17 15:45:00,106.82,106.84,106.74,106.77,2392.0,89.4354,89.4521,89.3684,89.3935,2392.0
2021-11-17 15:50:00,106.74,106.86,106.73,106.83,6028.0,89.3684,89.4688,89.36,89.4437,6028.0
2021-11-17 15:55:00,106.92,107.33,106.92,107.3,9705.0,89.5191,89.8624,89.5191,89.8372,9705.0
2021-11-18 09:30:00,107.76,108.48,107.76,108.48,818.0,90.2224,90.8252,90.2224,90.8252,818.0
2021-11-18 09:35:00,108.86,109.2,108.86,109.2,300.0,91.1434,91.428,91.1434,91.428,300.0
2021-11-18 09:40:00,108.86,109.0,108.86,109.0,429.0,91.1434,91.2606,91.1434,91.2606,429.0
2021-11-18 09:45:00,108.3,108.3,108.19,108.19,450.0,90.6745,90.6745,90.5824,90.5824,450.0
2021-11-18 09:50:00,108.08,108.09,107.77,108.04,400.0,90.4903,90.4987,90.2307,90.4568,400.0
2021-11-18 09:55:00,108.13,108.26,107.96,107.96,705.0,90.5322,90.641,90.3898,90.3898,705.0
2021-11-18 10:00:00,107.94,108.28,107.86,107.86,1400.0,90.3731,90.6577,90.3061,90.3061,1400.0
2021-11-18 10:05:00,107.76,107.92,107.25,107.25,1125.0,90.2224,90.3563,89.7954,89.7954,1125.0
2021-11-18 10:10:00,106.97,107.0,106.77,106.8,500.0,89.5609,89.5861,89.3935,89.4186,500.0
2021-11-18 10:15:00,106.91,107.08,106.5,106.72,2654.0,89.5107,89.653,89.1674,89.3516,2654.0
2021-11-18 10:20:00,106.69,106.69,106.3,106.3,200.0,89.3265,89.3265,89.0,89.0,200.0
2021-11-18 10:25:00,106.36,106.38,105.95,105.99,1805.0,89.0502,89.067,88.7069,88.7404,1805.0
2021-11-18 10:30:00,106.18,106.78,106.18,106.73,3973.0,88.8995,89.4019,88.8995,89.36,3973.0
2021-11-18 10:35:00,106.85,107.09,106.81,106.81,1389.0,89.4605,89.6614,89.427,89.427,1389.0
2021-11-18 10:40:00,106.75,106.75,106.53,106.53,515.0,89.3768,89.3768,89.1926,89.1926,515.0
2021-11-18 10:45:00,106.61,107.09,106.61,107.09,402.0,89.2595,89.6614,89.2595,89.6614,402.0
2021-11-18 10:50:00,107.23,107.48,107.23,107.35,400.0,89.7786,89.9879,89.7786,89.8791,400.0
2021-11-18 10:55:00,107.61,107.62,107.61,107.62,200.0,90.0968,90.1052,90.0968,90.1052,200.0
2021-11-18 11:00:00,107.56,108.0,107.47,107.71,1000.0,90.0549,90.4233,89.9796,90.1805,1000.0
2021-11-18 11:05:00,107.85,108.42,107.85,108.42,336.0,90.2977,90.775,90.2977,90.775,336.0
2021-11-18 11:10:00,108.5,108.68,108.5,108.68,200.0,90.8419,90.9926,90.8419,90.9926,200.0
2021-11-18 11:15:00,108.97,109.03,108.71,108.89,1017.0,91.2355,91.2857,91.0178,91.1685,1017.0
2021-11-18 11:20:00,108.81,108.86,108.63,108.86,1785.0,91.1015,91.1434,90.9508,91.1434,1785.0
2021-11-18 11:25:00,109.0,109.13,108.81,108.81,1321.0,91.2606,91.3694,91.1015,91.1015,1321.0
2021-11-18 11:30:00,108.72,109.24,108.72,109.24,808.0,91.0261,91.4615,91.0261,91.4615,808.0
2021-11-18 11:35:00,109.14,109.5,109.12,109.37,2069.0,91.3778,91.6792,91.361,91.5704,2069.0
2021-11-18 11:40:00,109.33,109.33,109.24,109.24,576.0,91.5369,91.5369,91.4615,91.4615,576.0
2021-11-18 11:45:00,109.08,109.14,109.01,109.14,400.0,91.3276,91.3778,91.2689,91.3778,400.0
2021-11-18 11:50:00,109.08,109.08,109.0,109.0,200.0,91.3276,91.3276,91.2606,91.2606,200.0
2021-11-18 11:55:00,109.2,109.72,109.2,109.62,500.0,91.428,91.8634,91.428,91.7797,500.0
2021-11-18 12:00:00,109.58,109.95,109.57,109.95,2695.0,91.7462,92.056,91.7378,92.056,2695.0
2021-11-18 12:05:00,110.0,110.31,110.0,110.15,900.0,92.0978,92.3574,92.0978,92.2234,900.0
2021-11-18 12:10:00,110.03,110.03,109.73,109.73,1237.0,92.1229,92.1229,91.8718,91.8718,1237.0
2021-11-18 12:15:00,109.71,110.03,109.71,109.88,2265.0,91.855,92.1229,91.855,91.9974,2265.0
2021-11-18 12:20:00,110.25,110.25,110.18,110.18,451.0,92.3071,92.3071,92.2485,92.2485,451.0
2021-11-18 12:25:00,110.16,110.16,110.09,110.14,300.0,92.2318,92.2318,92.1732,92.215,300.0
2021-11-18 12:30:00,110.02,110.29,110.02,110.11,768.0,92.1146,92.3406,92.1146,92.1899,768.0
2021-11-18 12:35:00,109.99,109.99,109.8,109.83,700.0,92.0895,92.0895,91.9304,91.9555,700.0
2021-11-18 12:40:00,109.84,109.84,109.84,109.84,160.0,91.9639,91.9639,91.9639,91.9639,160.0
2021-11-18 12:45:00,109.66,109.67,109.61,109.61,553.0,91.8132,91.8215,91.7713,91.7713,553.0
2021-11-18 12:50:00,109.44,109.44,109.33,109.35,400.0,91.629,91.629,91.5369,91.5536,400.0
2021-11-18 12:55:00,109.26,109.26,109.08,109.11,533.0,91.4783,91.4783,91.3276,91.3527,533.0
2021-11-18 13:00:00,109.17,109.26,109.17,109.26,224.0,91.4029,91.4783,91.4029,91.4783,224.0
2021-11-18 13:05:00,109.3,109.3,109.07,109.07,641.0,91.5117,91.5117,91.3192,91.3192,641.0
2021-11-18 13:10:00,109.17,109.17,109.17,109.17,100.0,91.4029,91.4029,91.4029,91.4029,100.0
2021-11-18 13:15:00,109.3,109.3,109.24,109.24,200.0,91.5117,91.5117,91.4615,91.4615,200.0
2021-11-18 13:20:00,109.0,109.04,109.0,109.04,200.0,91.2606,91.2941,91.2606,91.2941,200.0
2021-11-18 13:25:00,109.4,110.0,109.4,110.0,675.0,91.5955,92.0978,91.5955,92.0978,675.0
2021-11-18 13:30:00,109.98,109.98,109.98,109.98,100.0,92.0811,92.0811,92.0811,92.0811,100.0
2021-11-18 13:35:00,109.8,109.8,109.8,109.8,100.0,91.9304,91.9304,91.9304,91.9304,100.0
2021-11-18 13:40:00,109.83,109.83,109.83,109.83,100.0,91.9555,91.9555,91.9555,91.9555,100.0
2021-11-18 13:45:00,109.89,109.91,109.82,109.91,400.0,92.0057,92.0225,91.9471,92.0225,400.0
2021-11-18 13:50:00,109.8,109.81,109.8,109.81,255.0,91.9304,91.9387,91.9304,91.9387,255.0
2021-11-18 13:55:00,109.82,109.82,109.8,109.8,200.0,91.9471,91.9471,91.9304,91.9304,200.0
2021-11-18 14:00:00,109.74,109.83,109.74,109.83,403.0,91.8801,91.9555,91.8801,91.9555,403.0
2021-11-18 14:05:00,109.79,109.79,109.51,109.51,300.0,91.922,91.922,91.6876,91.6876,300.0
2021-11-18 14:10:00,109.44,109.44,109.28,109.28,496.0,91.629,91.629,91.495,91.495,496.0
2021-11-18 14:15:00,109.21,109.33,108.91,108.91,1435.0,91.4364,91.5369,91.1852,91.1852,1435.0
2021-11-18 14:20:00,108.77,108.92,108.77,108.92,200.0,91.068,91.1936,91.068,91.1936,200.0
2021-11-18 14:25:00,108.92,108.92,108.92,108.92,0.0,91.1936,91.1936,91.1936,91.1936,0.0
2021-11-18 14:30:00,108.59,108.93,108.59,108.93,200.0,90.9173,91.202,90.9173,91.202,200.0
2021-11-18 14:35:00,108.98,108.98,108.84,108.84,1054.0,91.2438,91.2438,91.1266,91.1266,1054.0
2021-11-18 14:40:00,108.92,109.02,108.92,109.02,200.0,91.1936,91.2773,91.1936,91.2773,200.0
2021-11-18 14:45:00,108.94,108.94,108.94,108.94,100.0,91.2103,91.2103,91.2103,91.2103,100.0
2021-11-18 14:50:00,109.2,109.2,109.2,109.2,400.0,91.428,91.428,91.428,91.428,400.0
2021-11-18 14:55:00,109.1,109.1,108.99,109.07,2727.0,91.3443,91.3443,91.2522,91.3192,2727.0
2021-11-18 15:00:00,108.99,109.17,108.92,108.93,2500.0,91.2522,91.4029,91.1936,91.202,2500.0
2021-11-18 15:05:00,108.97,108.97,108.76,108.8,1735.0,91.2355,91.2355,91.0596,91.0931,1735.0
2021-11-18 15:10:00,108.83,108.83,108.71,108.74,2000.0,91.1182,91.1182,91.0178,91.0429,2000.0
2021-11-18 15:15:00,108.84,108.98,108.76,108.77,3298.0,91.1266,91.2438,91.0596,91.068,3298.0
2021-11-18 15:20:00,108.75,108.78,108.65,108.67,1800.0,91.0513,91.0764,90.9675,90.9843,1800.0
2021-11-18 15:25:00,108.73,108.82,108.73,108.77,2600.0,91.0345,91.1099,91.0345,91.068,2600.0
2021-11-18 15:30:00,108.73,108.81,108.39,108.4,3600.0,91.0345,91.1015,90.7498,90.7582,3600.0
2021-11-18 15:35:00,108.35,108.48,108.29,108.29,3000.0,90.7164,90.8252,90.6661,90.6661,3000.0
2021-11-18 15:40:00,108.28,108.32,108.19,108.19,2700.0,90.6577,90.6912,90.5824,90.5824,2700.0
2021-11-18 15:45:00,108.19,108.31,108.15,108.31,7504.0,90.5824,90.6829,90.5489,90.6829,7504.0
2021-11-18 15:50:00,108.27,108.29,107.7,107.75,17184.0,90.6494,90.6661,90.1721,90.214,17184.0
2021-11-18 15:55:00,107.81,107.91,107.75,107.91,7632.0,90.2642,90.348,90.214,90.348,7632.0
2021-11-19 09:30:00,104.52,105.08,103.27,105.08,8638.0,87.5097,87.9785,86.4631,87.9785,8638.0
2021-11-19 09:35:00,105.45,105.59,104.0,104.0,2102.0,88.2883,88.4055,87.0743,87.0743,2102.0
2021-11-19 09:40:00,103.82,103.83,102.7,103.43,3752.0,86.9236,86.932,85.9859,86.5971,3752.0
2021-11-19 09:45:00,103.32,103.4,102.55,103.0,3416.0,86.505,86.572,85.8603,86.2371,3416.0
2021-11-19 09:50:00,103.09,103.09,101.75,101.75,4026.0,86.3124,86.3124,85.1905,85.1905,4026.0
2021-11-19 09:55:00,101.91,102.02,101.39,101.83,3592.0,85.3244,85.4165,84.8891,85.2575,3592.0
2021-11-19 10:00:00,101.65,101.86,100.87,101.05,3425.0,85.1068,85.2826,84.4537,84.6044,3425.0
2021-11-19 10:05:00,101.17,101.47,101.02,101.21,2924.0,84.7049,84.9561,84.5793,84.7384,2924.0
2021-11-19 10:10:00,101.17,101.75,100.94,101.49,2417.0,84.7049,85.1905,84.5123,84.9728,2417.0
2021-11-19 10:15:00,101.46,101.69,101.21,101.63,1235.0,84.9477,85.1403,84.7384,85.09,1235.0
2021-11-19 10:20:00,101.55,101.92,101.32,101.39,1708.0,85.023,85.3328,84.8305,84.8891,1708.0
2021-11-19 10:25:00,101.38,101.44,101.0,101.35,1809.0,84.8807,84.9309,84.5625,84.8556,1809.0
2021-11-19 10:30:00,101.29,101.56,101.25,101.25,1353.0,84.8053,85.0314,84.7719,84.7719,1353.0
2021-11-19 10:35:00,101.3,101.49,101.14,101.35,1212.0,84.8137,84.9728,84.6798,84.8556,1212.0
2021-11-19 10:40:00,101.35,101.58,101.01,101.51,1570.0,84.8556,85.0482,84.5709,84.9895,1570.0
2021-11-19 10:45:00,101.85,101.85,101.57,101.6,1650.0,85.2742,85.2742,85.0398,85.0649,1650.0
2021-11-19 10:50:00,101.71,102.03,101.71,101.91,451.0,85.157,85.4249,85.157,85.3244,451.0
2021-11-19 10:55:00,102.11,102.33,102.11,102.26,1758.0,85.4919,85.6761,85.4919,85.6175,1758.0
2021-11-19 11:00:00,102.4,103.0,102.4,102.79,5986.0,85.7347,86.2371,85.7347,86.0612,5986.0
2021-11-19 11:05:00,102.82,102.85,102.37,102.6,1346.0,86.0863,86.1115,85.7096,85.9022,1346.0
2021-11-19 11:10:00,102.57,102.57,102.13,102.13,800.0,85.877,85.877,85.5086,85.5086,800.0
2021-11-19 11:15:00,102.31,102.65,102.28,102.65,1900.0,85.6593,85.944,85.6342,85.944,1900.0
2021-11-19 11:20:00,102.72,102.73,102.52,102.56,600.0,86.0026,86.011,85.8352,85.8687,600.0
2021-11-19 11:25:00,102.41,102.98,102.41,102.97,1400.0,85.7431,86.2203,85.7431,86.2119,1400.0
2021-11-19 11:30:00,102.87,102.87,102.25,102.34,1458.0,86.1282,86.1282,85.6091,85.6845,1458.0
2021-11-19 11:35:00,102.25,102.27,102.03,102.03,300.0,85.6091,85.6259,85.4249,85.4249,300.0
2021-11-19 11:40:00,101.69,102.28,101.69,102.28,652.0,85.1403,85.6342,85.1403,85.6342,652.0
2021-11-19 11:45:00,102.77,102.77,102.53,102.55,300.0,86.0445,86.0445,85.8435,85.8603,300.0
2021-11-19 11:50:00,102.25,102.31,102.19,102.2,1200.0,85.6091,85.6593,85.5589,85.5673,1200.0
2021-11-19 11:55:00,102.28,102.5,102.27,102.4,1200.0,85.6342,85.8184,85.6259,85.7347,1200.0
2021-11-19 12:00:00,102.45,102.55,102.36,102.37,1344.0,85.7766,85.8603,85.7012,85.7096,1344.0
2021-11-19 12:05:00,102.5,102.52,102.37,102.52,1726.0,85.8184,85.8352,85.7096,85.8352,1726.0
2021-11-19 12:10:00,102.6,102.73,102.38,102.53,2049.0,85.9022,86.011,85.718,85.8435,2049.0
2021-11-19 12:15:00,102.67,102.74,102.5,102.5,1153.0,85.9608,86.0194,85.8184,85.8184,1153.0
2021-11-19 12:20:00,102.79,103.12,102.79,103.12,400.0,86.0612,86.3375,86.0612,86.3375,400.0
2021-11-19 12:25:00,103.16,103.23,103.14,103.23,500.0,86.371,86.4296,86.3543,86.4296,500.0
2021-11-19 12:30:00,103.05,103.06,102.91,103.02,2100.0,86.2789,86.2873,86.1617,86.2538,2100.0
2021-11-19 12:35:00,102.95,103.18,102.95,103.18,600.0,86.1952,86.3878,86.1952,86.3878,600.0
2021-11-19 12:40:00,103.05,103.05,102.84,103.05,1624.0,86.2789,86.2789,86.1031,86.2789,1624.0
2021-11-19 12:45:00,102.99,103.06,102.99,103.0,900.0,86.2287,86.2873,86.2287,86.2371,900.0
2021-11-19 12:50:00,102.98,102.99,102.72,102.75,3498.0,86.2203,86.2287,86.0026,86.0277,3498.0
2021-11-19 12:55:00,102.76,102.97,102.74,102.74,700.0,86.0361,86.2119,86.0194,86.0194,700.0
2021-11-19 13:00:00,102.87,102.99,102.75,102.84,1100.0,86.1282,86.2287,86.0277,86.1031,1100.0
2021-11-19 13:05:00,102.92,103.0,102.68,102.69,2415.0,86.1701,86.2371,85.9691,85.9775,2415.0
2021-11-19 13:10:00,102.75,102.75,102.49,102.49,1100.0,86.0277,86.0277,85.8101,85.8101,1100.0
2021-11-19 13:15:00,102.67,102.68,102.45,102.62,946.0,85.9608,85.9691,85.7766,85.9189,946.0
2021-11-19 13:20:00,102.7,102.7,102.49,102.5,642.0,85.9859,85.9859,85.8101,85.8184,642.0
2021-11-19 13:25:00,102.52,102.52,102.39,102.39,2000.0,85.8352,85.8352,85.7263,85.7263,2000.0
2021-11-19 13:30:00,102.37,102.44,102.33,102.44,1360.0,85.7096,85.7682,85.6761,85.7682,1360.0
2021-11-19 13:35:00,102.41,102.5,102.27,102.29,1500.0,85.7431,85.8184,85.6259,85.6426,1500.0
2021-11-19 13:40:00,102.15,102.15,102.0,102.02,1400.0,85.5254,85.5254,85.3998,85.4165,1400.0
2021-11-19 13:45:00,102.07,102.11,102.03,102.11,900.0,85.4584,85.4919,85.4249,85.4919,900.0
2021-11-19 13:50:00,102.11,102.25,102.03,102.25,1937.0,85.4919,85.6091,85.4249,85.6091,1937.0
2021-11-19 13:55:00,102.12,102.3,102.12,102.3,1901.0,85.5003,85.651,85.5003,85.651,1901.0
2021-11-19 14:00:00,102.26,102.3,102.17,102.27,1372.0,85.6175,85.651,85.5421,85.6259,1372.0
2021-11-19 14:05:00,102.25,102.35,102.17,102.23,1300.0,85.6091,85.6928,85.5421,85.5924,1300.0
2021-11-19 14:10:00,102.2,102.45,102.08,102.45,3957.0,85.5673,85.7766,85.4668,85.7766,3957.0
2021-11-19 14:15:00,102.44,102.55,102.38,102.4,1348.0,85.7682,85.8603,85.718,85.7347,1348.0
2021-11-19 14:20:00,102.39,102.67,102.39,102.67,1400.0,85.7263,85.9608,85.7263,85.9608,1400.0
2021-11-19 14:25:00,102.57,102.57,102.33,102.33,1500.0,85.877,85.877,85.6761,85.6761,1500.0
2021-11-19 14:30:00,102.3,102.3,101.97,101.97,1100.0,85.651,85.651,85.3747,85.3747,1100.0
2021-11-19 14:35:00,102.03,102.21,101.99,102.18,3435.0,85.4249,85.5756,85.3914,85.5505,3435.0
2021-11-19 14:40:00,102.15,102.2,101.98,101.99,1400.0,85.5254,85.5673,85.3831,85.3914,1400.0
2021-11-19 14:45:00,102.05,102.06,101.94,101.95,1433.0,85.4417,85.45,85.3496,85.3579,1433.0
2021-11-19 14:50:00,101.97,102.05,101.96,101.96,2219.0,85.3747,85.4417,85.3663,85.3663,2219.0
2021-11-19 14:55:00,102.0,102.02,101.86,101.86,1458.0,85.3998,85.4165,85.2826,85.2826,1458.0
2021-11-19 15:00:00,101.79,102.02,101.79,101.81,2200.0,85.224,85.4165,85.224,85.2407,2200.0
2021-11-19 15:05:00,101.83,101.98,101.83,101.87,2178.0,85.2575,85.3831,85.2575,85.291,2178.0
2021-11-19 15:10:00,101.77,101.9,101.75,101.83,2500.0,85.2072,85.3161,85.1905,85.2575,2500.0
2021-11-19 15:15:00,101.85,101.85,101.62,101.69,1000.0,85.2742,85.2742,85.0816,85.1403,1000.0
2021-11-19 15:20:00,101.72,101.96,101.69,101.89,2000.0,85.1654,85.3663,85.1403,85.3077,2000.0
2021-11-19 15:25:00,101.89,102.03,101.82,101.82,3153.0,85.3077,85.4249,85.2491,85.2491,3153.0
2021-11-19 15:30:00,101.81,101.86,101.61,101.65,3674.0,85.2407,85.2826,85.0733,85.1068,3674.0
2021-11-19 15:35:00,101.68,101.86,101.67,101.77,3367.0,85.1319,85.2826,85.1235,85.2072,3367.0
2021-11-19 15:40:00,101.77,101.8,101.55,101.56,3322.0,85.2072,85.2323,85.023,85.0314,3322.0
2021-11-19 15:45:00,101.7,101.71,101.47,101.53,3980.0,85.1486,85.157,84.9561,85.0063,3980.0
2021-11-19 15:50:00,101.55,102.12,101.55,102.07,9413.0,85.023,85.5003,85.023,85.4584,9413.0
2021-11-19 15:55:00,102.03,102.24,101.98,102.1,7639.0,85.4249,85.6007,85.3831,85.4835,7639.0
2021-11-22 09:30:00,103.2,103.95,103.16,103.4,1377.0,86.4045,87.0324,86.371,86.572,1377.0
2021-11-22 09:35:00,103.82,104.45,103.82,104.21,500.0,86.9236,87.4511,86.9236,87.2501,500.0
2021-11-22 09:40:00,104.22,104.57,104.19,104.19,400.0,87.2585,87.5515,87.2334,87.2334,400.0
2021-11-22 09:45:00,104.81,105.0,104.55,105.0,702.0,87.7525,87.9116,87.5348,87.9116,702.0
2021-11-22 09:50:00,104.86,105.0,104.66,104.88,1300.0,87.7943,87.9116,87.6269,87.8111,1300.0
2021-11-22 09:55:00,105.08,105.08,104.69,104.91,1100.0,87.9785,87.9785,87.652,87.8362,1100.0
2021-11-22 10:00:00,105.54,105.69,105.35,105.69,600.0,88.3637,88.4893,88.2046,88.4893,600.0
2021-11-22 10:05:00,105.59,106.0,105.58,105.91,1875.0,88.4055,88.7488,88.3972,88.6735,1875.0
2021-11-22 10:10:00,105.72,106.08,105.36,105.36,637.0,88.5144,88.8158,88.213,88.213,637.0
2021-11-22 10:15:00,105.81,105.81,105.81,105.81,100.0,88.5897,88.5897,88.5897,88.5897,100.0
2021-11-22 10:20:00,106.25,106.42,105.93,105.93,2582.0,88.9581,89.1005,88.6902,88.6902,2582.0
2021-11-22 10:25:00,105.95,106.18,105.63,105.63,649.0,88.7069,88.8995,88.439,88.439,649.0
2021-11-22 10:30:00,106.0,106.0,106.0,106.0,200.0,88.7488,88.7488,88.7488,88.7488,200.0
2021-11-22 10:35:00,105.95,106.1,105.95,106.08,300.0,88.7069,88.8325,88.7069,88.8158,300.0
2021-11-22 10:40:00,105.86,106.39,105.86,106.39,1081.0,88.6316,89.0753,88.6316,89.0753,1081.0
2021-11-22 10:45:00,106.5,106.5,105.83,105.89,1261.0,89.1674,89.1674,88.6065,88.6567,1261.0
2021-11-22 10:50:00,105.82,105.82,105.63,105.63,400.0,88.5981,88.5981,88.439,88.439,400.0
2021-11-22 10:55:00,105.66,105.92,105.66,105.92,400.0,88.4641,88.6818,88.4641,88.6818,400.0
2021-11-22 11:00:00,105.9,105.9,105.84,105.84,300.0,88.6651,88.6651,88.6149,88.6149,300.0
2021-11-22 11:05:00,106.3,106.3,105.9,106.06,700.0,89.0,89.0,88.6651,88.799,700.0
2021-11-22 11:10:00,106.0,106.3,106.0,106.24,1269.0,88.7488,89.0,88.7488,88.9498,1269.0
2021-11-22 11:15:00,106.65,106.65,106.54,106.54,300.0,89.293,89.293,89.2009,89.2009,300.0
2021-11-22 11:20:00,106.55,106.79,106.55,106.79,300.0,89.2093,89.4102,89.2093,89.4102,300.0
2021-11-22 11:25:00,106.77,106.83,106.47,106.47,800.0,89.3935,89.4437,89.1423,89.1423,800.0
2021-11-22 11:30:00,106.55,106.55,106.25,106.38,400.0,89.2093,89.2093,88.9581,89.067,400.0
2021-11-22 11:35:00,106.42,106.7,106.37,106.7,1800.0,89.1005,89.3349,89.0586,89.3349,1800.0
2021-11-22 11:40:00,106.58,106.58,105.87,106.0,2267.0,89.2344,89.2344,88.64,88.7488,2267.0
2021-11-22 11:45:00,106.03,106.09,105.76,106.09,1400.0,88.7739,88.8242,88.5479,88.8242,1400.0
2021-11-22 11:50:00,106.12,106.15,105.33,105.33,1383.0,88.8493,88.8744,88.1879,88.1879,1383.0
2021-11-22 11:55:00,105.21,105.21,105.05,105.05,300.0,88.0874,88.0874,87.9534,87.9534,300.0
2021-11-22 12:00:00,105.6,105.6,105.13,105.13,1100.0,88.4139,88.4139,88.0204,88.0204,1100.0
2021-11-22 12:05:00,105.25,105.4,105.08,105.24,6844.0,88.1209,88.2465,87.9785,88.1125,6844.0
2021-11-22 12:10:00,105.24,105.49,105.24,105.35,1007.0,88.1125,88.3218,88.1125,88.2046,1007.0
2021-11-22 12:15:00,105.37,105.46,105.34,105.46,600.0,88.2213,88.2967,88.1962,88.2967,600.0
2021-11-22 12:20:00,105.47,105.71,105.47,105.59,900.0,88.3051,88.506,88.3051,88.4055,900.0
2021-11-22 12:25:00,105.8,105.87,105.67,105.67,900.0,88.5814,88.64,88.4725,88.4725,900.0
2021-11-22 12:30:00,106.03,106.03,105.76,105.85,1000.0,88.7739,88.7739,88.5479,88.6232,1000.0
2021-11-22 12:35:00,105.88,105.88,105.77,105.77,2535.0,88.6483,88.6483,88.5562,88.5562,2535.0
2021-11-22 12:40:00,105.8,105.81,105.74,105.74,2056.0,88.5814,88.5897,88.5311,88.5311,2056.0
2021-11-22 12:45:00,105.64,105.73,105.49,105.49,700.0,88.4474,88.5228,88.3218,88.3218,700.0
2021-11-22 12:50:00,105.15,105.47,105.15,105.47,300.0,88.0371,88.3051,88.0371,88.3051,300.0
2021-11-22 12:55:00,105.5,105.58,105.5,105.55,1300.0,88.3302,88.3972,88.3302,88.372,1300.0
2021-11-22 13:00:00,105.61,105.61,105.61,105.61,100.0,88.4223,88.4223,88.4223,88.4223,100.0
2021-11-22 13:05:00,106.09,106.09,105.96,105.96,300.0,88.8242,88.8242,88.7153,88.7153,300.0
2021-11-22 13:10:00,106.33,106.33,106.33,106.33,100.0,89.0251,89.0251,89.0251,89.0251,100.0
2021-11-22 13:15:00,106.39,106.42,106.31,106.31,400.0,89.0753,89.1005,89.0084,89.0084,400.0
2021-11-22 13:20:00,106.31,106.54,106.31,106.54,469.0,89.0084,89.2009,89.0084,89.2009,469.0
2021-11-22 13:25:00,106.55,106.55,106.36,106.43,571.0,89.2093,89.2093,89.0502,89.1088,571.0
2021-11-22 13:30:00,106.46,106.62,106.46,106.62,717.0,89.1339,89.2679,89.1339,89.2679,717.0
2021-11-22 13:35:00,106.63,106.63,106.63,106.63,200.0,89.2763,89.2763,89.2763,89.2763,200.0
2021-11-22 13:40:00,106.7,106.89,106.7,106.89,200.0,89.3349,89.494,89.3349,89.494,200.0
2021-11-22 13:45:00,107.03,107.06,106.92,106.95,645.0,89.6112,89.6363,89.5191,89.5442,645.0
2021-11-22 13:50:00,106.95,107.25,106.95,107.25,3211.0,89.5442,89.7954,89.5442,89.7954,3211.0
2021-11-22 13:55:00,107.35,107.45,107.26,107.26,1100.0,89.8791,89.9628,89.8037,89.8037,1100.0
2021-11-22 14:00:00,107.27,107.66,107.27,107.66,1300.0,89.8121,90.1387,89.8121,90.1387,1300.0
2021-11-22 14:05:00,107.23,107.23,107.23,107.23,100.0,89.7786,89.7786,89.7786,89.7786,100.0
2021-11-22 14:10:00,106.98,106.98,106.98,106.98,100.0,89.5693,89.5693,89.5693,89.5693,100.0
2021-11-22 14:15:00,107.23,107.25,107.23,107.25,300.0,89.7786,89.7954,89.7786,89.7954,300.0
2021-11-22 14:20:00,107.3,107.38,107.26,107.38,804.0,89.8372,89.9042,89.8037,89.9042,804.0
2021-11-22 14:25:00,107.5,107.71,107.5,107.67,1310.0,90.0047,90.1805,90.0047,90.147,1310.0
2021-11-22 14:30:00,107.56,107.65,107.54,107.65,300.0,90.0549,90.1303,90.0382,90.1303,300.0
2021-11-22 14:35:00,107.51,107.58,107.27,107.27,500.0,90.0131,90.0717,89.8121,89.8121,500.0
2021-11-22 14:40:00,107.27,107.27,107.27,107.27,0.0,89.8121,89.8121,89.8121,89.8121,0.0
2021-11-22 14:45:00,107.47,107.52,107.47,107.52,200.0,89.9796,90.0214,89.9796,90.0214,200.0
2021-11-22 14:50:00,107.74,107.84,107.74,107.84,1400.0,90.2056,90.2894,90.2056,90.2894,1400.0
2021-11-22 14:55:00,107.93,108.03,107.93,107.93,400.0,90.3647,90.4484,90.3647,90.3647,400.0
2021-11-22 15:00:00,107.97,107.97,107.88,107.97,500.0,90.3982,90.3982,90.3228,90.3982,500.0
2021-11-22 15:05:00,107.73,107.73,107.69,107.73,800.0,90.1973,90.1973,90.1638,90.1973,800.0
2021-11-22 15:10:00,107.83,107.97,107.83,107.85,900.0,90.281,90.3982,90.281,90.2977,900.0
2021-11-22 15:15:00,107.79,107.79,107.62,107.64,400.0,90.2475,90.2475,90.1052,90.1219,400.0
2021-11-22 15:20:00,107.75,107.76,107.74,107.74,400.0,90.214,90.2224,90.2056,90.2056,400.0
2021-11-22 15:25:00,107.6,107.66,107.6,107.66,500.0,90.0884,90.1387,90.0884,90.1387,500.0
2021-11-22 15:30:00,107.61,107.61,107.43,107.43,4687.0,90.0968,90.0968,89.9461,89.9461,4687.0
2021-11-22 15:35:00,107.44,107.46,107.0,107.0,1300.0,89.9545,89.9712,89.5861,89.5861,1300.0
2021-11-22 15:40:00,106.93,107.01,106.82,106.82,1500.0,89.5275,89.5944,89.4354,89.4354,1500.0
2021-11-22 15:45:00,106.7,106.72,106.55,106.63,1400.0,89.3349,89.3516,89.2093,89.2763,1400.0
2021-11-22 15:50:00,106.56,106.56,106.0,106.0,2568.0,89.2177,89.2177,88.7488,88.7488,2568.0
2021-11-22 15:55:00,105.91,105.91,105.31,105.45,7928.0,88.6735,88.6735,88.1711,88.2883,7928.0
2021-11-23 09:30:00,108.6,110.31,108.27,110.31,3299.0,90.9257,92.3574,90.6494,92.3574,3299.0
2021-11-23 09:35:00,110.0,110.2,109.81,110.16,1791.0,92.0978,92.2653,91.9387,92.2318,1791.0
2021-11-23 09:40:00,110.43,111.13,110.36,111.13,4629.0,92.4578,93.0439,92.3992,93.0439,4629.0
2021-11-23 09:45:00,111.16,111.16,110.82,110.82,800.0,93.069,93.069,92.7844,92.7844,800.0
2021-11-23 09:50:00,110.21,110.43,109.85,110.17,6900.0,92.2736,92.4578,91.9722,92.2402,6900.0
2021-11-23 09:55:00,110.39,110.39,109.94,110.05,744.0,92.4244,92.4244,92.0476,92.1397,744.0
2021-11-23 10:00:00,110.08,110.08,109.74,109.74,200.0,92.1648,92.1648,91.8801,91.8801,200.0
2021-11-23 10:05:00,110.44,110.54,110.19,110.3,1607.0,92.4662,92.5499,92.2569,92.349,1607.0
2021-11-23 10:10:00,110.43,110.43,109.89,110.06,800.0,92.4578,92.4578,92.0057,92.1481,800.0
2021-11-23 10:15:00,109.99,110.5,109.99,110.5,1380.0,92.0895,92.5164,92.0895,92.5164,1380.0
2021-11-23 10:20:00,110.4,110.59,110.31,110.35,1520.0,92.4327,92.5918,92.3574,92.3909,1520.0
2021-11-23 10:25:00,110.13,110.22,109.74,109.74,2500.0,92.2067,92.282,91.8801,91.8801,2500.0
2021-11-23 10:30:00,110.04,110.04,109.58,109.58,1000.0,92.1313,92.1313,91.7462,91.7462,1000.0
2021-11-23 10:35:00,109.83,109.9,109.81,109.88,400.0,91.9555,92.0141,91.9387,91.9974,400.0
2021-11-23 10:40:00,109.42,109.75,109.42,109.73,3732.0,91.6122,91.8885,91.6122,91.8718,3732.0
2021-11-23 10:45:00,109.6,109.8,109.32,109.79,1200.0,91.7629,91.9304,91.5285,91.922,1200.0
2021-11-23 10:50:00,109.79,109.79,109.35,109.35,600.0,91.922,91.922,91.5536,91.5536,600.0
2021-11-23 10:55:00,109.47,109.47,108.75,108.75,1450.0,91.6541,91.6541,91.0513,91.0513,1450.0
2021-11-23 11:00:00,108.75,108.75,108.2,108.3,1400.0,91.0513,91.0513,90.5908,90.6745,1400.0
2021-11-23 11:05:00,108.51,109.04,108.44,109.04,900.0,90.8503,91.2941,90.7917,91.2941,900.0
2021-11-23 11:10:00,109.36,109.92,109.36,109.91,1400.0,91.562,92.0308,91.562,92.0225,1400.0
2021-11-23 11:15:00,109.88,109.99,109.59,109.59,300.0,91.9974,92.0895,91.7545,91.7545,300.0
2021-11-23 11:20:00,109.41,109.41,109.41,109.41,200.0,91.6038,91.6038,91.6038,91.6038,200.0
2021-11-23 11:25:00,109.51,109.75,109.51,109.75,400.0,91.6876,91.8885,91.6876,91.8885,400.0
2021-11-23 11:30:00,109.65,110.02,109.65,109.88,900.0,91.8048,92.1146,91.8048,91.9974,900.0
2021-11-23 11:35:00,110.07,110.55,110.07,110.51,400.0,92.1564,92.5583,92.1564,92.5248,400.0
2021-11-23 11:40:00,110.6,110.6,110.41,110.41,1575.0,92.6002,92.6002,92.4411,92.4411,1575.0
2021-11-23 11:45:00,110.54,110.63,110.54,110.63,300.0,92.5499,92.6253,92.5499,92.6253,300.0
2021-11-23 11:50:00,110.74,110.77,110.26,110.26,1050.0,92.7174,92.7425,92.3155,92.3155,1050.0
2021-11-23 11:55:00,110.65,110.65,110.41,110.54,400.0,92.642,92.642,92.4411,92.5499,400.0
2021-11-23 12:00:00,110.42,110.42,110.0,110.05,656.0,92.4495,92.4495,92.0978,92.1397,656.0
2021-11-23 12:05:00,110.0,110.1,109.76,110.1,1487.0,92.0978,92.1815,91.8969,92.1815,1487.0
2021-11-23 12:10:00,110.23,110.31,110.23,110.31,200.0,92.2904,92.3574,92.2904,92.3574,200.0
2021-11-23 12:15:00,110.13,110.13,110.13,110.13,100.0,92.2067,92.2067,92.2067,92.2067,100.0
2021-11-23 12:20:00,110.35,110.35,110.34,110.34,643.0,92.3909,92.3909,92.3825,92.3825,643.0
2021-11-23 12:25:00,110.46,110.68,110.37,110.68,753.0,92.483,92.6672,92.4076,92.6672,753.0
2021-11-23 12:30:00,110.69,110.76,110.58,110.58,1600.0,92.6755,92.7341,92.5834,92.5834,1600.0
2021-11-23 12:35:00,110.67,110.8,110.67,110.8,487.0,92.6588,92.7676,92.6588,92.7676,487.0
2021-11-23 12:40:00,110.74,110.74,110.71,110.71,300.0,92.7174,92.7174,92.6923,92.6923,300.0
2021-11-23 12:45:00,110.71,110.71,110.71,110.71,0.0,92.6923,92.6923,92.6923,92.6923,0.0
2021-11-23 12:50:00,110.21,110.22,110.2,110.22,387.0,92.2736,92.282,92.2653,92.282,387.0
2021-11-23 12:55:00,110.12,110.31,110.12,110.21,1000.0,92.1983,92.3574,92.1983,92.2736,1000.0
2021-11-23 13:00:00,110.28,110.41,110.28,110.31,500.0,92.3323,92.4411,92.3323,92.3574,500.0
2021-11-23 13:05:00,110.28,110.54,110.03,110.03,310.0,92.3323,92.5499,92.1229,92.1229,310.0
2021-11-23 13:10:00,110.02,110.03,109.97,109.97,500.0,92.1146,92.1229,92.0727,92.0727,500.0
2021-11-23 13:15:00,109.99,110.0,109.76,109.93,1038.0,92.0895,92.0978,91.8969,92.0392,1038.0
2021-11-23 13:20:00,109.96,110.24,109.96,110.24,400.0,92.0643,92.2988,92.0643,92.2988,400.0
2021-11-23 13:25:00,110.28,110.53,110.28,110.29,400.0,92.3323,92.5416,92.3323,92.3406,400.0
2021-11-23 13:30:00,110.2,110.2,110.15,110.15,556.0,92.2653,92.2653,92.2234,92.2234,556.0
2021-11-23 13:35:00,110.26,110.38,110.26,110.38,500.0,92.3155,92.416,92.3155,92.416,500.0
2021-11-23 13:40:00,110.16,110.27,110.11,110.15,1081.0,92.2318,92.3239,92.1899,92.2234,1081.0
2021-11-23 13:45:00,110.11,110.69,110.11,110.57,750.0,92.1899,92.6755,92.1899,92.5751,750.0
2021-11-23 13:50:00,110.55,110.76,110.55,110.76,500.0,92.5583,92.7341,92.5583,92.7341,500.0
2021-11-23 13:55:00,110.47,110.54,110.47,110.54,299.0,92.4913,92.5499,92.4913,92.5499,299.0
2021-11-23 14:00:00,110.19,110.2,110.13,110.13,400.0,92.2569,92.2653,92.2067,92.2067,400.0
2021-11-23 14:05:00,110.19,110.2,110.08,110.08,600.0,92.2569,92.2653,92.1648,92.1648,600.0
2021-11-23 14:10:00,110.13,110.16,110.13,110.16,200.0,92.2067,92.2318,92.2067,92.2318,200.0
2021-11-23 14:15:00,110.06,110.08,109.85,109.96,800.0,92.1481,92.1648,91.9722,92.0643,800.0
2021-11-23 14:20:00,109.82,109.98,109.8,109.98,1593.0,91.9471,92.0811,91.9304,92.0811,1593.0
2021-11-23 14:25:00,110.1,110.1,110.0,110.0,800.0,92.1815,92.1815,92.0978,92.0978,800.0
2021-11-23 14:30:00,109.81,109.81,109.42,109.42,400.0,91.9387,91.9387,91.6122,91.6122,400.0
2021-11-23 14:35:00,109.4,109.55,109.4,109.44,848.0,91.5955,91.7211,91.5955,91.629,848.0
2021-11-23 14:40:00,109.41,109.55,109.33,109.46,2468.0,91.6038,91.7211,91.5369,91.6457,2468.0
2021-11-23 14:45:00,109.59,109.86,109.59,109.86,1400.0,91.7545,91.9806,91.7545,91.9806,1400.0
2021-11-23 14:50:00,109.7,109.78,109.55,109.78,1474.0,91.8466,91.9136,91.7211,91.9136,1474.0
2021-11-23 14:55:00,109.77,109.77,109.6,109.63,750.0,91.9053,91.9053,91.7629,91.788,750.0
2021-11-23 15:00:00,109.51,109.52,109.48,109.49,500.0,91.6876,91.6959,91.6625,91.6708,500.0
2021-11-23 15:05:00,109.51,109.56,109.39,109.45,1200.0,91.6876,91.7294,91.5871,91.6373,1200.0
2021-11-23 15:10:00,109.37,109.41,109.25,109.32,1000.0,91.5704,91.6038,91.4699,91.5285,1000.0
2021-11-23 15:15:00,109.33,109.33,109.11,109.11,900.0,91.5369,91.5369,91.3527,91.3527,900.0
2021-11-23 15:20:00,109.11,109.2,109.08,109.18,1494.0,91.3527,91.428,91.3276,91.4113,1494.0
2021-11-23 15:25:00,109.21,109.25,109.09,109.25,1342.0,91.4364,91.4699,91.3359,91.4699,1342.0
2021-11-23 15:30:00,109.25,109.41,109.24,109.36,2158.0,91.4699,91.6038,91.4615,91.562,2158.0
2021-11-23 15:35:00,109.29,109.58,109.19,109.57,1600.0,91.5034,91.7462,91.4196,91.7378,1600.0
2021-11-23 15:40:00,109.64,109.9,109.64,109.9,2200.0,91.7964,92.0141,91.7964,92.0141,2200.0
2021-11-23 15:45:00,109.89,109.92,109.59,109.71,3600.0,92.0057,92.0308,91.7545,91.855,3600.0
2021-11-23 15:50:00,109.72,110.34,109.72,110.34,5752.0,91.8634,92.3825,91.8634,92.3825,5752.0
2021-11-23 15:55:00,110.36,110.36,110.06,110.22,7087.0,92.3992,92.3992,92.1481,92.282,7087.0
2021-11-24 09:30:00,108.59,111.48,108.59,111.05,4039.0,90.9173,93.337,90.9173,92.9769,4039.0
2021-11-24 09:35:00,111.26,112.11,111.26,112.11,5300.0,93.1528,93.8644,93.1528,93.8644,5300.0
2021-11-24 09:40:00,112.12,112.54,111.73,112.54,5500.0,93.8728,94.2244,93.5463,94.2244,5500.0
2021-11-24 09:45:00,112.44,112.64,112.17,112.28,3625.0,94.1407,94.3082,93.9147,94.0068,3625.0
2021-11-24 09:50:00,112.11,112.9,112.11,112.76,2100.0,93.8644,94.5259,93.8644,94.4086,2100.0
2021-11-24 09:55:00,112.78,113.4,112.77,113.26,3060.0,94.4254,94.9445,94.417,94.8273,3060.0
2021-11-24 10:00:00,113.08,113.18,112.74,112.91,4073.0,94.6766,94.7603,94.3919,94.5342,4073.0
2021-11-24 10:05:00,113.06,113.57,113.06,113.55,2120.0,94.6598,95.0868,94.6598,95.0701,2120.0
2021-11-24 10:10:00,113.37,114.13,113.37,114.06,3539.0,94.9194,95.5557,94.9194,95.4971,3539.0
2021-11-24 10:15:00,114.26,114.59,114.13,114.16,700.0,95.6645,95.9408,95.5557,95.5808,700.0
2021-11-24 10:20:00,113.98,114.11,113.78,113.78,900.0,95.4301,95.5389,95.2626,95.2626,900.0
2021-11-24 10:25:00,114.08,114.2,113.9,113.9,1066.0,95.5138,95.6143,95.3631,95.3631,1066.0
2021-11-24 10:30:00,113.88,114.3,113.88,114.01,1200.0,95.3464,95.698,95.3464,95.4552,1200.0
2021-11-24 10:35:00,113.96,114.3,113.94,114.26,1100.0,95.4133,95.698,95.3966,95.6645,1100.0
2021-11-24 10:40:00,114.17,114.17,113.78,113.78,800.0,95.5892,95.5892,95.2626,95.2626,800.0
2021-11-24 10:45:00,113.74,113.83,113.59,113.67,3376.0,95.2291,95.3045,95.1036,95.1705,3376.0
2021-11-24 10:50:00,113.99,114.18,113.99,114.13,600.0,95.4385,95.5975,95.4385,95.5557,600.0
2021-11-24 10:55:00,114.18,114.23,114.18,114.19,300.0,95.5975,95.6394,95.5975,95.6059,300.0
2021-11-24 11:00:00,114.47,114.63,114.47,114.51,1114.0,95.8403,95.9743,95.8403,95.8738,1114.0
2021-11-24 11:05:00,114.74,114.85,114.68,114.75,1100.0,96.0664,96.1585,96.0162,96.0748,1100.0
2021-11-24 11:10:00,114.73,114.73,114.11,114.11,1000.0,96.058,96.058,95.5389,95.5389,1000.0
2021-11-24 11:15:00,114.0,114.16,113.91,113.91,900.0,95.4468,95.5808,95.3715,95.3715,900.0
2021-11-24 11:20:00,113.98,114.06,113.78,113.78,600.0,95.4301,95.4971,95.2626,95.2626,600.0
2021-11-24 11:25:00,113.97,114.1,113.88,114.03,1200.0,95.4217,95.5306,95.3464,95.472,1200.0
2021-11-24 11:30:00,113.75,113.75,113.6,113.65,900.0,95.2375,95.2375,95.1119,95.1538,900.0
2021-11-24 11:35:00,113.84,113.84,113.69,113.75,567.0,95.3129,95.3129,95.1873,95.2375,567.0
2021-11-24 11:40:00,113.77,113.77,113.56,113.68,1500.0,95.2543,95.2543,95.0784,95.1789,1500.0
2021-11-24 11:45:00,113.71,113.99,113.68,113.99,1700.0,95.204,95.4385,95.1789,95.4385,1700.0
2021-11-24 11:50:00,114.06,114.1,114.0,114.0,700.0,95.4971,95.5306,95.4468,95.4468,700.0
2021-11-24 11:55:00,114.08,114.08,113.79,113.8,1500.0,95.5138,95.5138,95.271,95.2794,1500.0
2021-11-24 12:00:00,113.94,113.94,113.74,113.76,1700.0,95.3966,95.3966,95.2291,95.2459,1700.0
2021-11-24 12:05:00,113.59,113.59,113.12,113.12,1200.0,95.1036,95.1036,94.7101,94.7101,1200.0
2021-11-24 12:10:00,113.14,113.33,113.0,113.0,1023.0,94.7268,94.8859,94.6096,94.6096,1023.0
2021-11-24 12:15:00,112.95,112.95,112.76,112.76,500.0,94.5677,94.5677,94.4086,94.4086,500.0
2021-11-24 12:20:00,112.99,112.99,112.61,112.61,1399.0,94.6012,94.6012,94.2831,94.2831,1399.0
2021-11-24 12:25:00,112.92,112.92,112.92,112.92,100.0,94.5426,94.5426,94.5426,94.5426,100.0
2021-11-24 12:30:00,113.06,113.06,112.9,112.9,600.0,94.6598,94.6598,94.5259,94.5259,600.0
2021-11-24 12:35:00,113.36,113.42,113.28,113.42,473.0,94.911,94.9612,94.844,94.9612,473.0
2021-11-24 12:40:00,113.38,113.38,113.36,113.36,200.0,94.9277,94.9277,94.911,94.911,200.0
2021-11-24 12:45:00,113.61,113.68,113.61,113.68,200.0,95.1203,95.1789,95.1203,95.1789,200.0
2021-11-24 12:50:00,113.61,113.75,113.61,113.66,300.0,95.1203,95.2375,95.1203,95.1622,300.0
2021-11-24 12:55:00,113.75,113.75,113.58,113.6,1000.0,95.2375,95.2375,95.0952,95.1119,1000.0
2021-11-24 13:00:00,113.54,113.54,113.53,113.53,400.0,95.0617,95.0617,95.0533,95.0533,400.0
2021-11-24 13:05:00,113.62,113.62,113.3,113.3,570.0,95.1287,95.1287,94.8608,94.8608,570.0
2021-11-24 13:10:00,113.4,113.4,113.4,113.4,400.0,94.9445,94.9445,94.9445,94.9445,400.0
2021-11-24 13:15:00,113.5,113.56,113.48,113.56,400.0,95.0282,95.0784,95.0115,95.0784,400.0
2021-11-24 13:20:00,113.65,113.65,113.56,113.56,200.0,95.1538,95.1538,95.0784,95.0784,200.0
2021-11-24 13:25:00,113.61,113.63,113.52,113.63,300.0,95.1203,95.1371,95.045,95.1371,300.0
2021-11-24 13:30:00,113.73,113.73,113.73,113.73,100.0,95.2208,95.2208,95.2208,95.2208,100.0
2021-11-24 13:35:00,113.74,113.74,113.61,113.61,300.0,95.2291,95.2291,95.1203,95.1203,300.0
2021-11-24 13:40:00,113.62,113.65,113.61,113.65,300.0,95.1287,95.1538,95.1203,95.1538,300.0
2021-11-24 13:45:00,113.51,113.51,113.43,113.46,359.0,95.0366,95.0366,94.9696,94.9947,359.0
2021-11-24 13:50:00,113.56,113.63,113.56,113.63,400.0,95.0784,95.1371,95.0784,95.1371,400.0
2021-11-24 13:55:00,113.63,113.63,113.63,113.63,100.0,95.1371,95.1371,95.1371,95.1371,100.0
2021-11-24 14:00:00,113.6,113.66,113.59,113.59,300.0,95.1119,95.1622,95.1036,95.1036,300.0
2021-11-24 14:05:00,113.53,113.53,113.46,113.46,259.0,95.0533,95.0533,94.9947,94.9947,259.0
2021-11-24 14:10:00,113.35,113.35,113.26,113.26,200.0,94.9026,94.9026,94.8273,94.8273,200.0
2021-11-24 14:15:00,113.22,113.26,113.22,113.26,200.0,94.7938,94.8273,94.7938,94.8273,200.0
2021-11-24 14:20:00,113.18,113.37,113.18,113.36,300.0,94.7603,94.9194,94.7603,94.911,300.0
2021-11-24 14:25:00,113.44,113.44,113.32,113.32,500.0,94.978,94.978,94.8775,94.8775,500.0
2021-11-24 14:30:00,113.29,113.35,113.29,113.31,500.0,94.8524,94.9026,94.8524,94.8691,500.0
2021-11-24 14:35:00,113.4,113.45,113.35,113.45,500.0,94.9445,94.9863,94.9026,94.9863,500.0
2021-11-24 14:40:00,113.55,113.61,113.51,113.52,700.0,95.0701,95.1203,95.0366,95.045,700.0
2021-11-24 14:45:00,113.76,113.76,113.64,113.68,800.0,95.2459,95.2459,95.1454,95.1789,800.0
2021-11-24 14:50:00,113.57,113.57,113.49,113.49,300.0,95.0868,95.0868,95.0198,95.0198,300.0
2021-11-24 14:55:00,113.43,113.47,113.41,113.41,300.0,94.9696,95.0031,94.9529,94.9529,300.0
2021-11-24 15:00:00,113.3,113.38,113.3,113.38,500.0,94.8608,94.9277,94.8608,94.9277,500.0
2021-11-24 15:05:00,113.5,113.64,113.5,113.55,500.0,95.0282,95.1454,95.0282,95.0701,500.0
2021-11-24 15:10:00,113.7,113.87,113.7,113.87,500.0,95.1957,95.338,95.1957,95.338,500.0
2021-11-24 15:15:00,113.91,114.1,113.9,114.08,1380.0,95.3715,95.5306,95.3631,95.5138,1380.0
2021-11-24 15:20:00,114.19,114.19,114.12,114.12,760.0,95.6059,95.6059,95.5473,95.5473,760.0
2021-11-24 15:25:00,114.23,114.24,114.1,114.1,818.0,95.6394,95.6478,95.5306,95.5306,818.0
2021-11-24 15:30:00,114.0,114.21,114.0,114.21,1967.0,95.4468,95.6227,95.4468,95.6227,1967.0
2021-11-24 15:35:00,114.17,114.24,114.07,114.17,1000.0,95.5892,95.6478,95.5054,95.5892,1000.0
2021-11-24 15:40:00,114.34,114.44,114.29,114.41,1473.0,95.7315,95.8152,95.6896,95.7901,1473.0
2021-11-24 15:45:00,114.38,114.38,114.15,114.19,1903.0,95.765,95.765,95.5724,95.6059,1903.0
2021-11-24 15:50:00,114.26,114.29,114.14,114.27,3687.0,95.6645,95.6896,95.5641,95.6729,3687.0
2021-11-24 15:55:00,114.32,114.36,114.17,114.23,2600.0,95.7148,95.7482,95.5892,95.6394,2600.0
2021-11-26 09:30:00,105.3,106.04,104.05,104.05,8769.0,88.1627,88.7823,87.1162,87.1162,8769.0
2021-11-26 09:35:00,104.5,104.69,104.14,104.29,2458.0,87.4929,87.652,87.1915,87.3171,2458.0
2021-11-26 09:40:00,104.22,104.22,102.62,102.93,9133.0,87.2585,87.2585,85.9189,86.1784,9133.0
2021-11-26 09:45:00,102.71,103.62,102.56,103.59,6102.0,85.9942,86.7561,85.8687,86.731,6102.0
2021-11-26 09:50:00,103.59,103.7,102.5,102.68,3344.0,86.731,86.8231,85.8184,85.9691,3344.0
2021-11-26 09:55:00,102.65,103.87,102.65,103.78,2537.0,85.944,86.9655,85.944,86.8901,2537.0
2021-11-26 10:00:00,103.61,103.86,103.13,103.33,3500.0,86.7478,86.9571,86.3459,86.5133,3500.0
2021-11-26 10:05:00,103.38,103.8,103.21,103.61,2800.0,86.5552,86.9069,86.4129,86.7478,2800.0
2021-11-26 10:10:00,103.85,103.88,103.54,103.59,2300.0,86.9487,86.9738,86.6892,86.731,2300.0
2021-11-26 10:15:00,103.6,103.6,103.0,103.26,4302.0,86.7394,86.7394,86.2371,86.4547,4302.0
2021-11-26 10:20:00,103.3,104.01,103.3,103.88,2900.0,86.4882,87.0827,86.4882,86.9738,2900.0
2021-11-26 10:25:00,103.45,103.99,103.3,103.78,3051.0,86.6138,87.0659,86.4882,86.8901,3051.0
2021-11-26 10:30:00,103.81,103.83,103.08,103.57,2700.0,86.9152,86.932,86.304,86.7143,2700.0
2021-11-26 10:35:00,103.37,103.77,103.22,103.77,4111.0,86.5468,86.8817,86.4212,86.8817,4111.0
2021-11-26 10:40:00,103.68,104.27,103.4,104.13,3437.0,86.8064,87.3004,86.572,87.1831,3437.0
2021-11-26 10:45:00,103.79,104.25,103.47,104.25,2700.0,86.8985,87.2836,86.6306,87.2836,2700.0
2021-11-26 10:50:00,104.42,104.49,103.94,104.19,1700.0,87.426,87.4846,87.0241,87.2334,1700.0
2021-11-26 10:55:00,104.01,104.25,103.95,104.22,2846.0,87.0827,87.2836,87.0324,87.2585,2846.0
2021-11-26 11:00:00,104.26,104.59,104.13,104.43,2063.0,87.292,87.5683,87.1831,87.4343,2063.0
2021-11-26 11:05:00,104.56,104.56,104.2,104.37,2397.0,87.5432,87.5432,87.2418,87.3841,2397.0
2021-11-26 11:10:00,104.33,104.48,104.31,104.36,3265.0,87.3506,87.4762,87.3339,87.3757,3265.0
2021-11-26 11:15:00,104.39,104.39,103.64,103.64,2900.0,87.4008,87.4008,86.7729,86.7729,2900.0
2021-11-26 11:20:00,103.52,103.72,103.41,103.72,2349.0,86.6724,86.8399,86.5803,86.8399,2349.0
2021-11-26 11:25:00,103.65,103.97,103.55,103.97,1912.0,86.7813,87.0492,86.6975,87.0492,1912.0
2021-11-26 11:30:00,103.73,103.75,103.38,103.52,2630.0,86.8482,86.865,86.5552,86.6724,2630.0
2021-11-26 11:35:00,103.69,104.58,103.69,104.58,2356.0,86.8148,87.5599,86.8148,87.5599,2356.0
2021-11-26 11:40:00,104.6,104.68,104.41,104.68,1200.0,87.5767,87.6436,87.4176,87.6436,1200.0
2021-11-26 11:45:00,104.83,104.89,104.64,104.76,1448.0,87.7692,87.8195,87.6101,87.7106,1448.0
2021-11-26 11:50:00,104.74,104.81,104.49,104.6,2290.0,87.6939,87.7525,87.4846,87.5767,2290.0
2021-11-26 11:55:00,104.56,105.08,104.56,105.02,4012.0,87.5432,87.9785,87.5432,87.9283,4012.0
2021-11-26 12:00:00,105.06,105.47,104.87,105.47,1300.0,87.9618,88.3051,87.8027,88.3051,1300.0
2021-11-26 12:05:00,105.52,106.07,105.52,106.07,1401.0,88.3469,88.8074,88.3469,88.8074,1401.0
2021-11-26 12:10:00,106.14,106.95,106.14,106.95,1576.0,88.866,89.5442,88.866,89.5442,1576.0
2021-11-26 12:15:00,106.92,107.14,106.72,106.72,4820.0,89.5191,89.7033,89.3516,89.3516,4820.0
2021-11-26 12:20:00,106.85,106.88,106.59,106.88,2262.0,89.4605,89.4856,89.2428,89.4856,2262.0
2021-11-26 12:25:00,106.88,107.25,106.88,107.25,1400.0,89.4856,89.7954,89.4856,89.7954,1400.0
2021-11-26 12:30:00,107.36,107.99,107.16,107.99,1800.0,89.8875,90.4149,89.72,90.4149,1800.0
2021-11-26 12:35:00,108.0,108.2,107.83,108.1,5744.0,90.4233,90.5908,90.281,90.507,5744.0
2021-11-26 12:40:00,107.91,108.17,107.74,108.17,3398.0,90.348,90.5657,90.2056,90.5657,3398.0
2021-11-26 12:45:00,108.21,108.34,107.89,108.07,4300.0,90.5991,90.708,90.3312,90.4819,4300.0
2021-11-26 12:50:00,107.86,107.87,107.41,107.82,4100.0,90.3061,90.3145,89.9293,90.2726,4100.0
2021-11-26 12:55:00,107.7,107.74,107.4,107.5,10303.0,90.1721,90.2056,89.921,90.0047,10303.0
2021-11-29 09:30:00,111.96,115.65,111.96,114.13,11392.0,93.7388,96.8283,93.7388,95.5557,11392.0
2021-11-29 09:35:00,114.08,114.1,113.32,114.1,5150.0,95.5138,95.5306,94.8775,95.5306,5150.0
2021-11-29 09:40:00,114.29,114.29,113.15,113.15,3883.0,95.6896,95.6896,94.7352,94.7352,3883.0
2021-11-29 09:45:00,113.13,113.24,112.29,112.41,3512.0,94.7184,94.8105,94.0151,94.1156,3512.0
2021-11-29 09:50:00,112.0,112.0,111.25,111.46,5290.0,93.7723,93.7723,93.1444,93.3202,5290.0
2021-11-29 09:55:00,111.47,112.03,110.7,110.92,2621.0,93.3286,93.7974,92.6839,92.8681,2621.0
2021-11-29 10:00:00,111.05,111.41,110.49,110.52,3741.0,92.9769,93.2783,92.5081,92.5332,3741.0
2021-11-29 10:05:00,110.48,110.89,110.03,110.44,3233.0,92.4997,92.843,92.1229,92.4662,3233.0
2021-11-29 10:10:00,110.34,110.61,109.48,109.48,3580.0,92.3825,92.6085,91.6625,91.6625,3580.0
2021-11-29 10:15:00,109.58,110.0,109.09,110.0,4300.0,91.7462,92.0978,91.3359,92.0978,4300.0
2021-11-29 10:20:00,109.99,110.12,109.74,109.74,1300.0,92.0895,92.1983,91.8801,91.8801,1300.0
2021-11-29 10:25:00,109.68,109.72,109.23,109.49,2300.0,91.8299,91.8634,91.4531,91.6708,2300.0
2021-11-29 10:30:00,109.32,109.56,109.12,109.5,1982.0,91.5285,91.7294,91.361,91.6792,1982.0
2021-11-29 10:35:00,109.66,109.73,109.16,109.38,3381.0,91.8132,91.8718,91.3945,91.5787,3381.0
2021-11-29 10:40:00,109.59,109.67,109.02,109.29,12090.0,91.7545,91.8215,91.2773,91.5034,12090.0
2021-11-29 10:45:00,109.28,109.53,108.86,108.86,2259.0,91.495,91.7043,91.1434,91.1434,2259.0
2021-11-29 10:50:00,108.71,109.73,108.58,109.38,2100.0,91.0178,91.8718,90.9089,91.5787,2100.0
2021-11-29 10:55:00,109.42,110.13,109.42,110.1,3557.0,91.6122,92.2067,91.6122,92.1815,3557.0
2021-11-29 11:00:00,109.99,110.2,109.63,109.81,2276.0,92.0895,92.2653,91.788,91.9387,2276.0
2021-11-29 11:05:00,109.79,109.81,109.49,109.65,1694.0,91.922,91.9387,91.6708,91.8048,1694.0
2021-11-29 11:10:00,109.61,109.82,109.61,109.63,1738.0,91.7713,91.9471,91.7713,91.788,1738.0
2021-11-29 11:15:00,109.71,109.88,109.65,109.77,1400.0,91.855,91.9974,91.8048,91.9053,1400.0
2021-11-29 11:20:00,109.64,109.84,109.36,109.36,3654.0,91.7964,91.9639,91.562,91.562,3654.0
2021-11-29 11:25:00,109.33,109.57,109.24,109.24,1542.0,91.5369,91.7378,91.4615,91.4615,1542.0
2021-11-29 11:30:00,109.21,109.21,108.64,108.72,1400.0,91.4364,91.4364,90.9592,91.0261,1400.0
2021-11-29 11:35:00,108.83,108.83,108.41,108.72,2300.0,91.1182,91.1182,90.7666,91.0261,2300.0
2021-11-29 11:40:00,108.75,109.05,108.7,109.05,3132.0,91.0513,91.3024,91.0094,91.3024,3132.0
2021-11-29 11:45:00,109.3,110.19,109.3,110.15,1550.0,91.5117,92.2569,91.5117,92.2234,1550.0
2021-11-29 11:50:00,109.99,110.3,109.99,110.09,1400.0,92.0895,92.349,92.0895,92.1732,1400.0
2021-11-29 11:55:00,110.03,110.21,109.83,110.21,900.0,92.1229,92.2736,91.9555,92.2736,900.0
2021-11-29 12:00:00,110.25,110.5,110.2,110.23,2520.0,92.3071,92.5164,92.2653,92.2904,2520.0
2021-11-29 12:05:00,110.29,110.4,110.29,110.4,500.0,92.3406,92.4327,92.3406,92.4327,500.0
2021-11-29 12:10:00,110.41,110.6,110.41,110.6,765.0,92.4411,92.6002,92.4411,92.6002,765.0
2021-11-29 12:15:00,110.6,110.89,110.6,110.87,800.0,92.6002,92.843,92.6002,92.8262,800.0
2021-11-29 12:20:00,111.04,111.36,111.01,111.34,1900.0,92.9686,93.2365,92.9434,93.2197,1900.0
2021-11-29 12:25:00,111.44,111.61,111.41,111.59,1000.0,93.3035,93.4458,93.2783,93.4291,1000.0
2021-11-29 12:30:00,111.68,111.92,111.68,111.92,700.0,93.5044,93.7053,93.5044,93.7053,700.0
2021-11-29 12:35:00,112.0,112.51,112.0,112.44,3986.0,93.7723,94.1993,93.7723,94.1407,3986.0
2021-11-29 12:40:00,112.51,112.78,112.48,112.72,1630.0,94.1993,94.4254,94.1742,94.3752,1630.0
2021-11-29 12:45:00,112.72,112.79,112.61,112.79,1327.0,94.3752,94.4338,94.2831,94.4338,1327.0
2021-11-29 12:50:00,112.8,112.8,112.58,112.64,1871.0,94.4421,94.4421,94.2579,94.3082,1871.0
2021-11-29 12:55:00,112.67,112.86,112.67,112.86,2069.0,94.3333,94.4924,94.3333,94.4924,2069.0
2021-11-29 13:00:00,112.82,112.82,112.64,112.67,1154.0,94.4589,94.4589,94.3082,94.3333,1154.0
2021-11-29 13:05:00,112.63,112.85,112.44,112.85,2770.0,94.2998,94.484,94.1407,94.484,2770.0
2021-11-29 13:10:00,112.59,112.79,112.55,112.55,1339.0,94.2663,94.4338,94.2328,94.2328,1339.0
2021-11-29 13:15:00,112.54,112.54,112.2,112.24,7823.0,94.2244,94.2244,93.9398,93.9733,7823.0
2021-11-29 13:20:00,112.32,112.35,112.2,112.31,2788.0,94.0402,94.0654,93.9398,94.0319,2788.0
2021-11-29 13:25:00,112.35,112.47,112.31,112.36,3849.0,94.0654,94.1658,94.0319,94.0737,3849.0
2021-11-29 13:30:00,112.53,113.0,112.53,112.95,1366.0,94.2161,94.6096,94.2161,94.5677,1366.0
2021-11-29 13:35:00,112.96,112.96,112.24,112.24,11749.0,94.5761,94.5761,93.9733,93.9733,11749.0
2021-11-29 13:40:00,111.98,112.06,111.86,112.04,1400.0,93.7556,93.8226,93.6551,93.8058,1400.0
2021-11-29 13:45:00,112.07,112.49,112.07,112.46,1115.0,93.8309,94.1826,93.8309,94.1575,1115.0
2021-11-29 13:50:00,112.22,112.74,112.22,112.74,2385.0,93.9565,94.3919,93.9565,94.3919,2385.0
2021-11-29 13:55:00,112.74,112.78,112.68,112.78,1887.0,94.3919,94.4254,94.3417,94.4254,1887.0
2021-11-29 14:00:00,112.8,112.85,112.29,112.32,2500.0,94.4421,94.484,94.0151,94.0402,2500.0
2021-11-29 14:05:00,112.48,112.56,112.11,112.11,700.0,94.1742,94.2412,93.8644,93.8644,700.0
2021-11-29 14:10:00,112.1,112.11,112.01,112.01,1462.0,93.8561,93.8644,93.7807,93.7807,1462.0
2021-11-29 14:15:00,112.01,112.11,111.98,112.08,1610.0,93.7807,93.8644,93.7556,93.8393,1610.0
2021-11-29 14:20:00,112.08,112.08,111.85,111.85,400.0,93.8393,93.8393,93.6467,93.6467,400.0
2021-11-29 14:25:00,111.88,111.97,111.65,111.65,1621.0,93.6719,93.7472,93.4793,93.4793,1621.0
2021-11-29 14:30:00,111.49,111.49,110.99,110.99,1600.0,93.3453,93.3453,92.9267,92.9267,1600.0
2021-11-29 14:35:00,110.95,110.97,110.74,110.75,2305.0,92.8932,92.91,92.7174,92.7258,2305.0
2021-11-29 14:40:00,110.6,110.71,110.6,110.61,1933.0,92.6002,92.6923,92.6002,92.6085,1933.0
2021-11-29 14:45:00,110.65,110.7,110.52,110.67,1542.0,92.642,92.6839,92.5332,92.6588,1542.0
2021-11-29 14:50:00,110.69,110.7,110.55,110.59,844.0,92.6755,92.6839,92.5583,92.5918,844.0
2021-11-29 14:55:00,110.49,110.61,110.49,110.61,400.0,92.5081,92.6085,92.5081,92.6085,400.0
2021-11-29 15:00:00,110.73,110.73,110.65,110.66,1675.0,92.709,92.709,92.642,92.6504,1675.0
2021-11-29 15:05:00,110.66,111.0,110.62,110.98,5456.0,92.6504,92.9351,92.6169,92.9183,5456.0
2021-11-29 15:10:00,111.02,111.02,110.93,110.93,1047.0,92.9518,92.9518,92.8765,92.8765,1047.0
2021-11-29 15:15:00,110.86,111.16,110.86,111.07,3102.0,92.8179,93.069,92.8179,92.9937,3102.0
2021-11-29 15:20:00,111.14,111.2,111.11,111.18,900.0,93.0523,93.1025,93.0272,93.0858,900.0
2021-11-29 15:25:00,111.15,111.16,111.09,111.1,2139.0,93.0607,93.069,93.0104,93.0188,2139.0
2021-11-29 15:30:00,110.94,110.96,110.3,110.45,1400.0,92.8848,92.9016,92.349,92.4746,1400.0
2021-11-29 15:35:00,110.42,110.45,110.19,110.24,2228.0,92.4495,92.4746,92.2569,92.2988,2228.0
2021-11-29 15:40:00,110.28,110.28,110.0,110.05,12036.0,92.3323,92.3323,92.0978,92.1397,12036.0
2021-11-29 15:45:00,110.0,110.0,109.8,109.8,5699.0,92.0978,92.0978,91.9304,91.9304,5699.0
2021-11-29 15:50:00,110.02,110.09,109.87,109.98,15250.0,92.1146,92.1732,91.989,92.0811,15250.0
2021-11-29 15:55:00,110.02,110.2,109.79,109.94,12040.0,92.1146,92.2653,91.922,92.0476,12040.0
2021-11-30 09:30:00,106.22,109.83,106.19,109.59,8902.0,88.933,91.9555,88.9079,91.7545,8902.0
2021-11-30 09:35:00,109.59,109.7,108.86,109.01,7527.0,91.7545,91.8466,91.1434,91.2689,7527.0
2021-11-30 09:40:00,108.85,110.44,108.84,110.37,4839.0,91.135,92.4662,91.1266,92.4076,4839.0
2021-11-30 09:45:00,110.56,110.56,109.79,109.79,8900.0,92.5667,92.5667,91.922,91.922,8900.0
2021-11-30 09:50:00,109.79,110.0,109.5,109.55,5607.0,91.922,92.0978,91.6792,91.7211,5607.0
2021-11-30 09:55:00,109.84,110.3,109.26,109.56,7892.0,91.9639,92.349,91.4783,91.7294,7892.0
2021-11-30 10:00:00,109.49,109.69,108.92,109.35,7968.0,91.6708,91.8383,91.1936,91.5536,7968.0
2021-11-30 10:05:00,109.34,110.16,108.96,110.16,7245.0,91.5452,92.2318,91.2271,92.2318,7245.0
2021-11-30 10:10:00,110.14,110.35,109.74,109.76,5041.0,92.215,92.3909,91.8801,91.8969,5041.0
2021-11-30 10:15:00,109.76,110.51,109.67,110.12,6119.0,91.8969,92.5248,91.8215,92.1983,6119.0
2021-11-30 10:20:00,109.99,110.27,109.79,109.89,7256.0,92.0895,92.3239,91.922,92.0057,7256.0
2021-11-30 10:25:00,109.95,110.09,109.41,109.99,6374.0,92.056,92.1732,91.6038,92.0895,6374.0
2021-11-30 10:30:00,110.08,110.42,109.92,109.95,4300.0,92.1648,92.4495,92.0308,92.056,4300.0
2021-11-30 10:35:00,110.36,110.85,110.3,110.71,3900.0,92.3992,92.8095,92.349,92.6923,3900.0
2021-11-30 10:40:00,111.17,111.17,110.79,110.98,2900.0,93.0774,93.0774,92.7593,92.9183,2900.0
2021-11-30 10:45:00,110.91,110.95,110.47,110.53,2700.0,92.8597,92.8932,92.4913,92.5416,2700.0
2021-11-30 10:50:00,110.44,111.07,110.03,110.03,4000.0,92.4662,92.9937,92.1229,92.1229,4000.0
2021-11-30 10:55:00,110.0,110.14,109.63,109.81,5100.0,92.0978,92.215,91.788,91.9387,5100.0
2021-11-30 11:00:00,109.7,109.72,109.32,109.49,4682.0,91.8466,91.8634,91.5285,91.6708,4682.0
2021-11-30 11:05:00,109.43,109.62,109.22,109.56,6823.0,91.6206,91.7797,91.4448,91.7294,6823.0
2021-11-30 11:10:00,109.54,109.8,109.28,109.57,3509.0,91.7127,91.9304,91.495,91.7378,3509.0
2021-11-30 11:15:00,109.57,110.16,109.52,110.11,4100.0,91.7378,92.2318,91.6959,92.1899,4100.0
2021-11-30 11:20:00,110.15,110.23,109.43,109.58,4550.0,92.2234,92.2904,91.6206,91.7462,4550.0
2021-11-30 11:25:00,109.51,109.65,109.24,109.43,2653.0,91.6876,91.8048,91.4615,91.6206,2653.0
2021-11-30 11:30:00,109.39,109.49,108.85,108.88,3800.0,91.5871,91.6708,91.135,91.1601,3800.0
2021-11-30 11:35:00,108.89,109.02,108.68,109.01,2642.0,91.1685,91.2773,90.9926,91.2689,2642.0
2021-11-30 11:40:00,108.93,109.16,108.5,108.5,3200.0,91.202,91.3945,90.8419,90.8419,3200.0
2021-11-30 11:45:00,108.53,108.53,107.87,108.0,3403.0,90.8671,90.8671,90.3145,90.4233,3403.0
2021-11-30 11:50:00,107.78,107.85,107.48,107.58,2800.0,90.2391,90.2977,89.9879,90.0717,2800.0
2021-11-30 11:55:00,107.66,108.57,107.64,108.57,2570.0,90.1387,90.9006,90.1219,90.9006,2570.0
2021-11-30 12:00:00,108.51,108.51,107.85,108.06,4306.0,90.8503,90.8503,90.2977,90.4736,4306.0
2021-11-30 12:05:00,108.11,108.18,107.62,107.93,3600.0,90.5154,90.574,90.1052,90.3647,3600.0
2021-11-30 12:10:00,107.86,108.23,107.65,107.73,2600.0,90.3061,90.6159,90.1303,90.1973,2600.0
2021-11-30 12:15:00,107.7,108.37,107.62,108.37,5010.0,90.1721,90.7331,90.1052,90.7331,5010.0
2021-11-30 12:20:00,108.28,108.42,108.1,108.42,3219.0,90.6577,90.775,90.507,90.775,3219.0
2021-11-30 12:25:00,108.45,108.49,108.01,108.01,4517.0,90.8001,90.8336,90.4317,90.4317,4517.0
2021-11-30 12:30:00,107.99,108.08,107.72,107.89,4255.0,90.4149,90.4903,90.1889,90.3312,4255.0
2021-11-30 12:35:00,107.96,108.09,107.36,107.44,3776.0,90.3898,90.4987,89.8875,89.9545,3776.0
2021-11-30 12:40:00,107.5,107.57,107.08,107.53,13943.0,90.0047,90.0633,89.653,90.0298,13943.0
2021-11-30 12:45:00,107.59,107.99,107.37,107.7,3758.0,90.08,90.4149,89.8958,90.1721,3758.0
2021-11-30 12:50:00,107.73,108.0,107.64,107.66,4455.0,90.1973,90.4233,90.1219,90.1387,4455.0
2021-11-30 12:55:00,107.58,107.64,107.45,107.54,3200.0,90.0717,90.1219,89.9628,90.0382,3200.0
2021-11-30 13:00:00,107.45,107.45,106.87,106.9,2900.0,89.9628,89.9628,89.4772,89.5023,2900.0
2021-11-30 13:05:00,106.82,106.99,106.67,106.71,3600.0,89.4354,89.5777,89.3098,89.3433,3600.0
2021-11-30 13:10:00,106.59,106.64,106.21,106.21,3400.0,89.2428,89.2847,88.9246,88.9246,3400.0
2021-11-30 13:15:00,106.29,106.48,106.16,106.22,4445.0,88.9916,89.1507,88.8828,88.933,4445.0
2021-11-30 13:20:00,106.2,106.62,105.96,106.62,3587.0,88.9163,89.2679,88.7153,89.2679,3587.0
2021-11-30 13:25:00,106.8,106.8,106.51,106.53,3312.0,89.4186,89.4186,89.1758,89.1926,3312.0
2021-11-30 13:30:00,106.47,107.1,106.41,107.09,2500.0,89.1423,89.6698,89.0921,89.6614,2500.0
2021-11-30 13:35:00,107.07,107.29,107.07,107.1,5723.0,89.6447,89.8289,89.6447,89.6698,5723.0
2021-11-30 13:40:00,107.07,107.17,106.91,107.15,4338.0,89.6447,89.7284,89.5107,89.7117,4338.0
2021-11-30 13:45:00,107.18,108.03,107.18,107.94,5637.0,89.7368,90.4484,89.7368,90.3731,5637.0
2021-11-30 13:50:00,108.05,108.05,107.79,107.95,3300.0,90.4652,90.4652,90.2475,90.3815,3300.0
2021-11-30 13:55:00,107.94,108.25,107.92,108.23,10699.0,90.3731,90.6326,90.3563,90.6159,10699.0
2021-11-30 14:00:00,108.34,108.46,108.14,108.28,8211.0,90.708,90.8085,90.5405,90.6577,8211.0
2021-11-30 14:05:00,108.27,108.58,108.01,108.57,7461.0,90.6494,90.9089,90.4317,90.9006,7461.0
2021-11-30 14:10:00,108.55,109.03,108.54,109.01,5254.0,90.8838,91.2857,90.8754,91.2689,5254.0
2021-11-30 14:15:00,109.04,109.13,108.46,108.75,5499.0,91.2941,91.3694,90.8085,91.0513,5499.0
2021-11-30 14:20:00,108.91,109.0,108.6,108.73,3903.0,91.1852,91.2606,90.9257,91.0345,3903.0
2021-11-30 14:25:00,108.87,109.09,108.67,108.73,4200.0,91.1517,91.3359,90.9843,91.0345,4200.0
2021-11-30 14:30:00,108.74,108.9,108.55,108.71,11033.0,91.0429,91.1768,90.8838,91.0178,11033.0
2021-11-30 14:35:00,108.68,108.68,108.46,108.5,4200.0,90.9926,90.9926,90.8085,90.8419,4200.0
2021-11-30 14:40:00,108.57,108.64,108.23,108.23,5862.0,90.9006,90.9592,90.6159,90.6159,5862.0
2021-11-30 14:45:00,108.43,108.55,108.32,108.49,3600.0,90.7833,90.8838,90.6912,90.8336,3600.0
2021-11-30 14:50:00,108.51,108.55,108.2,108.32,7223.0,90.8503,90.8838,90.5908,90.6912,7223.0
2021-11-30 14:55:00,108.27,108.85,107.98,108.85,7063.0,90.6494,91.135,90.4066,91.135,7063.0
2021-11-30 15:00:00,108.88,108.89,108.48,108.54,9408.0,91.1601,91.1685,90.8252,90.8754,9408.0
2021-11-30 15:05:00,108.89,109.67,108.68,108.82,9657.0,91.1685,91.8215,90.9926,91.1099,9657.0
2021-11-30 15:10:00,108.74,109.15,108.74,108.95,7025.0,91.0429,91.3862,91.0429,91.2187,7025.0
2021-11-30 15:15:00,108.94,109.11,108.77,109.11,7432.0,91.2103,91.3527,91.068,91.3527,7432.0
2021-11-30 15:20:00,109.1,109.1,108.56,108.62,17466.0,91.3443,91.3443,90.8922,90.9424,17466.0
2021-11-30 15:25:00,108.6,108.6,108.02,108.17,10686.0,90.9257,90.9257,90.4401,90.5657,10686.0
2021-11-30 15:30:00,108.13,108.6,107.98,108.44,14510.0,90.5322,90.9257,90.4066,90.7917,14510.0
2021-11-30 15:35:00,108.45,108.72,108.21,108.43,17773.0,90.8001,91.0261,90.5991,90.7833,17773.0
2021-11-30 15:40:00,108.43,108.6,108.33,108.42,20525.0,90.7833,90.9257,90.6996,90.775,20525.0
2021-11-30 15:45:00,108.44,108.68,108.25,108.29,29482.0,90.7917,90.9926,90.6326,90.6661,29482.0
2021-11-30 15:50:00,108.3,108.3,105.98,106.29,59402.0,90.6745,90.6745,88.7321,88.9916,59402.0
2021-11-30 15:55:00,106.44,107.2,106.33,106.33,37796.0,89.1172,89.7535,89.0251,89.0251,37796.0
2021-12-01 09:30:00,109.8,109.87,107.9,108.0,12304.0,91.9304,91.989,90.3396,90.4233,12304.0
2021-12-01 09:35:00,107.9,108.9,107.6,107.71,3296.0,90.3396,91.1768,90.0884,90.1805,3296.0
2021-12-01 09:40:00,107.6,108.01,107.38,107.38,1456.0,90.0884,90.4317,89.9042,89.9042,1456.0
2021-12-01 09:45:00,107.77,107.9,107.62,107.9,2300.0,90.2307,90.3396,90.1052,90.3396,2300.0
2021-12-01 09:50:00,107.82,108.13,107.2,107.2,1288.0,90.2726,90.5322,89.7535,89.7535,1288.0
2021-12-01 09:55:00,107.27,107.65,107.27,107.36,2005.0,89.8121,90.1303,89.8121,89.8875,2005.0
2021-12-01 10:00:00,107.71,108.08,107.46,107.46,1464.0,90.1805,90.4903,89.9712,89.9712,1464.0
2021-12-01 10:05:00,107.54,107.82,107.46,107.82,2174.0,90.0382,90.2726,89.9712,90.2726,2174.0
2021-12-01 10:10:00,107.68,108.31,107.68,108.2,2442.0,90.1554,90.6829,90.1554,90.5908,2442.0
2021-12-01 10:15:00,108.24,108.47,108.13,108.3,2155.0,90.6243,90.8168,90.5322,90.6745,2155.0
2021-12-01 10:20:00,108.47,108.99,108.34,108.99,1336.0,90.8168,91.2522,90.708,91.2522,1336.0
2021-12-01 10:25:00,108.93,109.02,108.73,108.91,1600.0,91.202,91.2773,91.0345,91.1852,1600.0
2021-12-01 10:30:00,108.43,108.73,107.89,108.2,1783.0,90.7833,91.0345,90.3312,90.5908,1783.0
2021-12-01 10:35:00,108.07,108.34,107.99,108.02,1619.0,90.4819,90.708,90.4149,90.4401,1619.0
2021-12-01 10:40:00,107.83,108.25,107.83,108.19,1225.0,90.281,90.6326,90.281,90.5824,1225.0
2021-12-01 10:45:00,107.99,108.26,107.99,108.26,500.0,90.4149,90.641,90.4149,90.641,500.0
2021-12-01 10:50:00,108.71,109.1,108.71,109.1,500.0,91.0178,91.3443,91.0178,91.3443,500.0
2021-12-01 10:55:00,109.14,109.65,109.14,109.39,600.0,91.3778,91.8048,91.3778,91.5871,600.0
2021-12-01 11:00:00,109.57,109.7,109.48,109.48,1400.0,91.7378,91.8466,91.6625,91.6625,1400.0
2021-12-01 11:05:00,109.28,109.31,109.28,109.31,200.0,91.495,91.5201,91.495,91.5201,200.0
2021-12-01 11:10:00,109.23,109.31,108.8,108.93,1050.0,91.4531,91.5201,91.0931,91.202,1050.0
2021-12-01 11:15:00,108.89,109.19,108.89,109.19,5929.0,91.1685,91.4196,91.1685,91.4196,5929.0
2021-12-01 11:20:00,109.23,109.38,108.67,109.02,1398.0,91.4531,91.5787,90.9843,91.2773,1398.0
2021-12-01 11:25:00,109.02,109.03,108.84,108.84,1300.0,91.2773,91.2857,91.1266,91.1266,1300.0
2021-12-01 11:30:00,109.03,109.03,108.87,108.87,400.0,91.2857,91.2857,91.1517,91.1517,400.0
2021-12-01 11:35:00,108.78,108.84,108.59,108.59,700.0,91.0764,91.1266,90.9173,90.9173,700.0
2021-12-01 11:40:00,108.55,108.65,108.55,108.65,200.0,90.8838,90.9675,90.8838,90.9675,200.0
2021-12-01 11:45:00,108.39,108.39,107.77,107.77,1700.0,90.7498,90.7498,90.2307,90.2307,1700.0
2021-12-01 11:50:00,107.75,107.79,107.66,107.79,500.0,90.214,90.2475,90.1387,90.2475,500.0
2021-12-01 11:55:00,107.28,107.43,107.28,107.41,500.0,89.8205,89.9461,89.8205,89.9293,500.0
2021-12-01 12:00:00,107.61,107.97,107.45,107.97,1440.0,90.0968,90.3982,89.9628,90.3982,1440.0
2021-12-01 12:05:00,107.99,108.18,107.79,108.1,1954.0,90.4149,90.574,90.2475,90.507,1954.0
2021-12-01 12:10:00,108.11,108.34,107.99,108.34,1800.0,90.5154,90.708,90.4149,90.708,1800.0
2021-12-01 12:15:00,108.4,108.5,108.4,108.49,990.0,90.7582,90.8419,90.7582,90.8336,990.0
2021-12-01 12:20:00,108.51,108.51,107.99,108.1,2200.0,90.8503,90.8503,90.4149,90.507,2200.0
2021-12-01 12:25:00,107.89,107.89,107.89,107.89,100.0,90.3312,90.3312,90.3312,90.3312,100.0
2021-12-01 12:30:00,107.97,108.43,107.97,108.38,1100.0,90.3982,90.7833,90.3982,90.7415,1100.0
2021-12-01 12:35:00,108.32,108.32,107.97,108.15,900.0,90.6912,90.6912,90.3982,90.5489,900.0
2021-12-01 12:40:00,108.22,108.22,107.79,107.79,2123.0,90.6075,90.6075,90.2475,90.2475,2123.0
2021-12-01 12:45:00,107.87,107.87,107.48,107.48,1466.0,90.3145,90.3145,89.9879,89.9879,1466.0
2021-12-01 12:50:00,107.2,107.25,106.61,106.62,3741.0,89.7535,89.7954,89.2595,89.2679,3741.0
2021-12-01 12:55:00,106.58,106.73,106.42,106.42,2028.0,89.2344,89.36,89.1005,89.1005,2028.0
2021-12-01 13:00:00,106.41,106.41,106.41,106.41,100.0,89.0921,89.0921,89.0921,89.0921,100.0
2021-12-01 13:05:00,106.22,106.22,105.59,105.59,1700.0,88.933,88.933,88.4055,88.4055,1700.0
2021-12-01 13:10:00,105.75,105.81,105.26,105.38,1932.0,88.5395,88.5897,88.1292,88.2297,1932.0
2021-12-01 13:15:00,105.57,105.97,105.57,105.67,1000.0,88.3888,88.7237,88.3888,88.4725,1000.0
2021-12-01 13:20:00,105.68,106.19,105.68,106.19,900.0,88.4809,88.9079,88.4809,88.9079,900.0
2021-12-01 13:25:00,106.05,106.28,106.0,106.28,1200.0,88.7907,88.9832,88.7488,88.9832,1200.0
2021-12-01 13:30:00,106.13,106.13,105.85,105.87,400.0,88.8577,88.8577,88.6232,88.64,400.0
2021-12-01 13:35:00,106.01,106.11,106.01,106.03,400.0,88.7572,88.8409,88.7572,88.7739,400.0
2021-12-01 13:40:00,105.87,105.92,105.36,105.45,1300.0,88.64,88.6818,88.213,88.2883,1300.0
2021-12-01 13:45:00,105.08,105.34,104.83,104.83,2400.0,87.9785,88.1962,87.7692,87.7692,2400.0
2021-12-01 13:50:00,104.93,104.96,104.31,104.4,3118.0,87.853,87.8781,87.3339,87.4092,3118.0
2021-12-01 13:55:00,104.68,105.11,104.68,105.11,2300.0,87.6436,88.0037,87.6436,88.0037,2300.0
2021-12-01 14:00:00,105.02,105.28,104.87,105.02,1803.0,87.9283,88.146,87.8027,87.9283,1803.0
2021-12-01 14:05:00,105.06,105.06,104.68,104.77,900.0,87.9618,87.9618,87.6436,87.719,900.0
2021-12-01 14:10:00,104.74,105.08,104.74,105.05,900.0,87.6939,87.9785,87.6939,87.9534,900.0
2021-12-01 14:15:00,104.97,104.97,104.21,104.31,1752.0,87.8864,87.8864,87.2501,87.3339,1752.0
2021-12-01 14:20:00,104.51,104.95,104.51,104.95,400.0,87.5013,87.8697,87.5013,87.8697,400.0
2021-12-01 14:25:00,105.14,105.32,105.03,105.23,2600.0,88.0288,88.1795,87.9367,88.1041,2600.0
2021-12-01 14:30:00,105.57,105.74,105.21,105.21,2268.0,88.3888,88.5311,88.0874,88.0874,2268.0
2021-12-01 14:35:00,105.19,105.76,105.13,105.58,2150.0,88.0706,88.5479,88.0204,88.3972,2150.0
2021-12-01 14:40:00,105.72,105.72,105.19,105.33,1400.0,88.5144,88.5144,88.0706,88.1879,1400.0
2021-12-01 14:45:00,105.29,105.53,105.13,105.28,1000.0,88.1544,88.3553,88.0204,88.146,1000.0
2021-12-01 14:50:00,105.58,105.58,104.96,104.96,1200.0,88.3972,88.3972,87.8781,87.8781,1200.0
2021-12-01 14:55:00,105.04,105.04,104.77,104.77,1400.0,87.945,87.945,87.719,87.719,1400.0
2021-12-01 15:00:00,104.9,104.93,104.59,104.59,1100.0,87.8278,87.853,87.5683,87.5683,1100.0
2021-12-01 15:05:00,104.65,104.78,104.59,104.63,3300.0,87.6185,87.7274,87.5683,87.6018,3300.0
2021-12-01 15:10:00,104.65,105.14,104.65,105.14,1000.0,87.6185,88.0288,87.6185,88.0288,1000.0
2021-12-01 15:15:00,105.34,105.34,104.93,105.01,1700.0,88.1962,88.1962,87.853,87.9199,1700.0
2021-12-01 15:20:00,104.82,104.82,104.2,104.22,4768.0,87.7609,87.7609,87.2418,87.2585,4768.0
2021-12-01 15:25:00,104.09,104.33,103.95,104.2,2100.0,87.1497,87.3506,87.0324,87.2418,2100.0
2021-12-01 15:30:00,104.11,104.58,104.07,104.52,3655.0,87.1664,87.5599,87.1329,87.5097,3655.0
2021-12-01 15:35:00,104.64,104.68,104.29,104.58,1500.0,87.6101,87.6436,87.3171,87.5599,1500.0
2021-12-01 15:40:00,104.5,104.77,104.48,104.77,933.0,87.4929,87.719,87.4762,87.719,933.0
2021-12-01 15:45:00,104.66,104.66,103.97,104.01,2295.0,87.6269,87.6269,87.0492,87.0827,2295.0
2021-12-01 15:50:00,104.05,104.15,103.57,103.57,3797.0,87.1162,87.1999,86.7143,86.7143,3797.0
2021-12-01 15:55:00,103.5,103.5,102.95,102.95,7484.0,86.6557,86.6557,86.1952,86.1952,7484.0
2021-12-02 09:30:00,101.76,102.08,100.5,100.57,4405.0,85.1989,85.4668,84.1439,84.2025,4405.0
2021-12-02 09:35:00,100.25,100.59,99.76,100.55,3494.0,83.9346,84.2193,83.5244,84.1858,3494.0
2021-12-02 09:40:00,100.79,102.5,100.49,102.49,1891.0,84.3867,85.8184,84.1355,85.8101,1891.0
2021-12-02 09:45:00,102.38,103.53,102.03,103.53,1825.0,85.718,86.6808,85.4249,86.6808,1825.0
2021-12-02 09:50:00,103.27,103.77,103.26,103.6,9515.0,86.4631,86.8817,86.4547,86.7394,9515.0
2021-12-02 09:55:00,103.5,103.63,103.25,103.39,2073.0,86.6557,86.7645,86.4464,86.5636,2073.0
2021-12-02 10:00:00,103.6,104.15,103.17,103.85,2050.0,86.7394,87.1999,86.3794,86.9487,2050.0
2021-12-02 10:05:00,103.7,104.02,103.7,103.71,900.0,86.8231,87.0911,86.8231,86.8315,900.0
2021-12-02 10:10:00,103.81,103.9,103.49,103.9,600.0,86.9152,86.9906,86.6473,86.9906,600.0
2021-12-02 10:15:00,103.67,103.67,103.52,103.62,547.0,86.798,86.798,86.6724,86.7561,547.0
2021-12-02 10:20:00,103.33,104.05,103.3,103.9,1475.0,86.5133,87.1162,86.4882,86.9906,1475.0
2021-12-02 10:25:00,103.91,104.52,103.6,104.52,1782.0,86.999,87.5097,86.7394,87.5097,1782.0
2021-12-02 10:30:00,104.73,105.48,104.73,105.34,1700.0,87.6855,88.3134,87.6855,88.1962,1700.0
2021-12-02 10:35:00,105.25,105.44,104.85,104.85,1400.0,88.1209,88.2799,87.786,87.786,1400.0
2021-12-02 10:40:00,105.1,105.1,104.53,104.53,828.0,87.9953,87.9953,87.518,87.518,828.0
2021-12-02 10:45:00,104.76,104.85,104.66,104.85,600.0,87.7106,87.786,87.6269,87.786,600.0
2021-12-02 10:50:00,104.79,105.55,104.79,105.31,600.0,87.7357,88.372,87.7357,88.1711,600.0
2021-12-02 10:55:00,105.6,106.0,105.6,106.0,1650.0,88.4139,88.7488,88.4139,88.7488,1650.0
2021-12-02 11:00:00,105.79,105.79,105.6,105.6,232.0,88.573,88.573,88.4139,88.4139,232.0
2021-12-02 11:05:00,105.85,106.0,105.77,105.77,575.0,88.6232,88.7488,88.5562,88.5562,575.0
2021-12-02 11:10:00,106.2,106.23,106.01,106.16,600.0,88.9163,88.9414,88.7572,88.8828,600.0
2021-12-02 11:15:00,105.97,106.18,105.86,105.95,3625.0,88.7237,88.8995,88.6316,88.7069,3625.0
2021-12-02 11:20:00,106.17,106.29,106.08,106.29,300.0,88.8911,88.9916,88.8158,88.9916,300.0
2021-12-02 11:25:00,106.08,106.08,106.08,106.08,100.0,88.8158,88.8158,88.8158,88.8158,100.0
2021-12-02 11:30:00,106.42,106.42,105.94,105.94,400.0,89.1005,89.1005,88.6986,88.6986,400.0
2021-12-02 11:35:00,105.76,106.18,105.76,106.18,2410.0,88.5479,88.8995,88.5479,88.8995,2410.0
2021-12-02 11:40:00,106.32,106.32,106.32,106.32,500.0,89.0167,89.0167,89.0167,89.0167,500.0
2021-12-02 11:45:00,106.01,106.41,106.01,106.41,271.0,88.7572,89.0921,88.7572,89.0921,271.0
2021-12-02 11:50:00,106.5,106.5,106.38,106.38,200.0,89.1674,89.1674,89.067,89.067,200.0
2021-12-02 11:55:00,106.38,106.38,106.38,106.38,0.0,89.067,89.067,89.067,89.067,0.0
2021-12-02 12:00:00,106.52,106.58,106.52,106.58,200.0,89.1842,89.2344,89.1842,89.2344,200.0
2021-12-02 12:05:00,106.6,106.6,106.59,106.59,219.0,89.2512,89.2512,89.2428,89.2428,219.0
2021-12-02 12:10:00,106.73,106.77,106.73,106.77,200.0,89.36,89.3935,89.36,89.3935,200.0
2021-12-02 12:15:00,106.57,106.73,106.57,106.73,500.0,89.226,89.36,89.226,89.36,500.0
2021-12-02 12:20:00,106.93,106.93,106.92,106.92,200.0,89.5275,89.5275,89.5191,89.5191,200.0
2021-12-02 12:25:00,107.0,107.0,107.0,107.0,300.0,89.5861,89.5861,89.5861,89.5861,300.0
2021-12-02 12:30:00,106.93,106.93,106.93,106.93,100.0,89.5275,89.5275,89.5275,89.5275,100.0
2021-12-02 12:35:00,106.93,106.93,106.93,106.93,0.0,89.5275,89.5275,89.5275,89.5275,0.0
2021-12-02 12:40:00,106.86,106.86,106.86,106.86,100.0,89.4688,89.4688,89.4688,89.4688,100.0
2021-12-02 12:45:00,106.6,106.61,106.6,106.61,208.0,89.2512,89.2595,89.2512,89.2595,208.0
2021-12-02 12:50:00,106.61,106.61,106.61,106.61,0.0,89.2595,89.2595,89.2595,89.2595,0.0
2021-12-02 12:55:00,106.61,106.61,106.61,106.61,0.0,89.2595,89.2595,89.2595,89.2595,0.0
2021-12-02 13:00:00,106.01,106.01,106.0,106.0,200.0,88.7572,88.7572,88.7488,88.7488,200.0
2021-12-02 13:05:00,106.17,106.17,106.17,106.17,100.0,88.8911,88.8911,88.8911,88.8911,100.0
2021-12-02 13:10:00,106.17,106.17,106.17,106.17,0.0,88.8911,88.8911,88.8911,88.8911,0.0
2021-12-02 13:15:00,106.17,106.17,106.17,106.17,0.0,88.8911,88.8911,88.8911,88.8911,0.0
2021-12-02 13:20:00,106.17,106.17,106.17,106.17,100.0,88.8911,88.8911,88.8911,88.8911,100.0
2021-12-02 13:25:00,106.18,106.18,106.07,106.07,700.0,88.8995,88.8995,88.8074,88.8074,700.0
2021-12-02 13:30:00,106.07,106.07,106.07,106.07,0.0,88.8074,88.8074,88.8074,88.8074,0.0
2021-12-02 13:35:00,106.07,106.07,106.07,106.07,0.0,88.8074,88.8074,88.8074,88.8074,0.0
2021-12-02 13:40:00,106.07,106.07,106.07,106.07,0.0,88.8074,88.8074,88.8074,88.8074,0.0
2021-12-02 13:45:00,105.84,105.84,105.84,105.84,185.0,88.6149,88.6149,88.6149,88.6149,185.0
2021-12-02 13:50:00,105.84,105.84,105.84,105.84,0.0,88.6149,88.6149,88.6149,88.6149,0.0
2021-12-02 13:55:00,107.0,107.0,107.0,107.0,176.0,89.5861,89.5861,89.5861,89.5861,176.0
2021-12-02 14:00:00,107.2,107.21,107.2,107.2,793.0,89.7535,89.7619,89.7535,89.7535,793.0
2021-12-02 14:05:00,107.3,107.3,107.23,107.3,2243.0,89.8372,89.8372,89.7786,89.8372,2243.0
2021-12-02 14:10:00,107.0,107.05,106.7,106.7,400.0,89.5861,89.6279,89.3349,89.3349,400.0
2021-12-02 14:15:00,106.71,106.81,106.71,106.81,200.0,89.3433,89.427,89.3433,89.427,200.0
2021-12-02 14:20:00,106.7,106.78,106.7,106.78,300.0,89.3349,89.4019,89.3349,89.4019,300.0
2021-12-02 14:25:00,106.85,106.85,106.85,106.85,100.0,89.4605,89.4605,89.4605,89.4605,100.0
2021-12-02 14:30:00,107.01,107.01,107.01,107.01,100.0,89.5944,89.5944,89.5944,89.5944,100.0
2021-12-02 14:35:00,107.05,107.05,106.79,106.79,300.0,89.6279,89.6279,89.4102,89.4102,300.0
2021-12-02 14:40:00,106.91,107.12,106.91,107.12,676.0,89.5107,89.6865,89.5107,89.6865,676.0
2021-12-02 14:45:00,107.09,107.09,107.07,107.07,252.0,89.6614,89.6614,89.6447,89.6447,252.0
2021-12-02 14:50:00,107.0,107.22,107.0,107.2,2775.0,89.5861,89.7703,89.5861,89.7535,2775.0
2021-12-02 14:55:00,107.2,107.2,107.2,107.2,100.0,89.7535,89.7535,89.7535,89.7535,100.0
2021-12-02 15:00:00,107.27,107.52,107.27,107.4,400.0,89.8121,90.0214,89.8121,89.921,400.0
2021-12-02 15:05:00,107.66,107.66,107.34,107.34,200.0,90.1387,90.1387,89.8707,89.8707,200.0
2021-12-02 15:10:00,106.99,106.99,106.67,106.8,400.0,89.5777,89.5777,89.3098,89.4186,400.0
2021-12-02 15:15:00,106.92,106.99,106.92,106.92,400.0,89.5191,89.5777,89.5191,89.5191,400.0
2021-12-02 15:20:00,106.91,106.98,106.9,106.98,400.0,89.5107,89.5693,89.5023,89.5693,400.0
2021-12-02 15:25:00,107.32,107.33,106.98,107.12,1300.0,89.854,89.8624,89.5693,89.6865,1300.0
2021-12-02 15:30:00,107.13,107.13,106.97,107.0,2570.0,89.6949,89.6949,89.5609,89.5861,2570.0
2021-12-02 15:35:00,106.92,106.96,106.74,106.74,2537.0,89.5191,89.5526,89.3684,89.3684,2537.0
2021-12-02 15:40:00,106.68,106.85,106.67,106.74,1400.0,89.3181,89.4605,89.3098,89.3684,1400.0
2021-12-02 15:45:00,106.75,106.9,106.7,106.78,2376.0,89.3768,89.5023,89.3349,89.4019,2376.0
2021-12-02 15:50:00,106.62,106.62,106.27,106.27,3637.0,89.2679,89.2679,88.9749,88.9749,3637.0
2021-12-02 15:55:00,106.33,106.59,106.33,106.47,4918.0,89.0251,89.2428,89.0251,89.1423,4918.0
2021-12-03 09:30:00,108.4,109.11,108.4,108.75,1022.0,90.7582,91.3527,90.7582,91.0513,1022.0
2021-12-03 09:35:00,108.1,108.1,107.56,107.69,1616.0,90.507,90.507,90.0549,90.1638,1616.0
2021-12-03 09:40:00,107.67,107.67,107.27,107.58,1000.0,90.147,90.147,89.8121,90.0717,1000.0
2021-12-03 09:45:00,107.72,107.87,107.05,107.05,1400.0,90.1889,90.3145,89.6279,89.6279,1400.0
2021-12-03 09:50:00,106.66,106.66,105.84,105.84,1000.0,89.3014,89.3014,88.6149,88.6149,1000.0
2021-12-03 09:55:00,105.87,107.16,105.87,107.09,5020.0,88.64,89.72,88.64,89.6614,5020.0
2021-12-03 10:00:00,107.12,107.12,106.3,106.3,8195.0,89.6865,89.6865,89.0,89.0,8195.0
2021-12-03 10:05:00,106.67,106.73,106.53,106.53,800.0,89.3098,89.36,89.1926,89.1926,800.0
2021-12-03 10:10:00,106.24,106.75,106.24,106.75,1174.0,88.9498,89.3768,88.9498,89.3768,1174.0
2021-12-03 10:15:00,106.8,107.29,106.8,106.93,1600.0,89.4186,89.8289,89.4186,89.5275,1600.0
2021-12-03 10:20:00,107.07,107.16,106.92,107.08,1072.0,89.6447,89.72,89.5191,89.653,1072.0
2021-12-03 10:25:00,106.94,107.03,106.94,107.03,300.0,89.5358,89.6112,89.5358,89.6112,300.0
2021-12-03 10:30:00,107.1,107.1,106.78,106.78,530.0,89.6698,89.6698,89.4019,89.4019,530.0
2021-12-03 10:35:00,106.11,106.21,105.92,105.92,500.0,88.8409,88.9246,88.6818,88.6818,500.0
2021-12-03 10:40:00,105.94,105.94,105.07,105.08,7705.0,88.6986,88.6986,87.9702,87.9785,7705.0
2021-12-03 10:45:00,105.16,105.38,105.01,105.38,527.0,88.0455,88.2297,87.9199,88.2297,527.0
2021-12-03 10:50:00,105.46,105.52,105.37,105.51,790.0,88.2967,88.3469,88.2213,88.3386,790.0
2021-12-03 10:55:00,105.68,105.92,105.68,105.83,704.0,88.4809,88.6818,88.4809,88.6065,704.0
2021-12-03 11:00:00,105.83,105.83,105.83,105.83,0.0,88.6065,88.6065,88.6065,88.6065,0.0
2021-12-03 11:05:00,105.88,105.88,105.58,105.58,525.0,88.6483,88.6483,88.3972,88.3972,525.0
2021-12-03 11:10:00,105.56,105.61,105.38,105.38,400.0,88.3804,88.4223,88.2297,88.2297,400.0
2021-12-03 11:15:00,105.42,105.42,105.08,105.08,500.0,88.2632,88.2632,87.9785,87.9785,500.0
2021-12-03 11:20:00,105.0,105.31,105.0,105.31,400.0,87.9116,88.1711,87.9116,88.1711,400.0
2021-12-03 11:25:00,105.75,105.75,105.46,105.46,500.0,88.5395,88.5395,88.2967,88.2967,500.0
2021-12-03 11:30:00,105.51,105.51,105.51,105.51,100.0,88.3386,88.3386,88.3386,88.3386,100.0
2021-12-03 11:35:00,105.86,105.94,105.86,105.94,200.0,88.6316,88.6986,88.6316,88.6986,200.0
2021-12-03 11:40:00,105.77,105.77,105.2,105.2,500.0,88.5562,88.5562,88.079,88.079,500.0
2021-12-03 11:45:00,105.09,105.09,105.09,105.09,159.0,87.9869,87.9869,87.9869,87.9869,159.0
2021-12-03 11:50:00,104.99,104.99,104.49,104.51,600.0,87.9032,87.9032,87.4846,87.5013,600.0
2021-12-03 11:55:00,104.23,104.23,104.17,104.19,525.0,87.2669,87.2669,87.2166,87.2334,525.0
2021-12-03 12:00:00,104.23,104.23,103.75,104.02,500.0,87.2669,87.2669,86.865,87.0911,500.0
2021-12-03 12:05:00,103.93,103.99,103.9,103.97,500.0,87.0157,87.0659,86.9906,87.0492,500.0
2021-12-03 12:10:00,103.97,103.97,103.97,103.97,0.0,87.0492,87.0492,87.0492,87.0492,0.0
2021-12-03 12:15:00,104.33,104.85,104.33,104.85,500.0,87.3506,87.786,87.3506,87.786,500.0
2021-12-03 12:20:00,104.59,105.23,104.55,105.17,1000.0,87.5683,88.1041,87.5348,88.0539,1000.0
2021-12-03 12:25:00,105.07,105.08,104.96,105.07,700.0,87.9702,87.9785,87.8781,87.9702,700.0
2021-12-03 12:30:00,104.96,104.96,104.58,104.58,700.0,87.8781,87.8781,87.5599,87.5599,700.0
2021-12-03 12:35:00,104.94,105.03,104.94,105.03,200.0,87.8613,87.9367,87.8613,87.9367,200.0
2021-12-03 12:40:00,105.6,105.6,105.55,105.55,200.0,88.4139,88.4139,88.372,88.372,200.0
2021-12-03 12:45:00,105.65,105.85,105.64,105.64,1000.0,88.4558,88.6232,88.4474,88.4474,1000.0
2021-12-03 12:50:00,105.93,105.93,105.65,105.66,500.0,88.6902,88.6902,88.4558,88.4641,500.0
2021-12-03 12:55:00,105.43,105.51,105.19,105.19,800.0,88.2716,88.3386,88.0706,88.0706,800.0
2021-12-03 13:00:00,105.07,105.11,105.04,105.11,300.0,87.9702,88.0037,87.945,88.0037,300.0
2021-12-03 13:05:00,105.3,105.3,105.3,105.3,100.0,88.1627,88.1627,88.1627,88.1627,100.0
2021-12-03 13:10:00,105.44,105.44,105.44,105.44,100.0,88.2799,88.2799,88.2799,88.2799,100.0
2021-12-03 13:15:00,105.59,105.59,105.53,105.54,300.0,88.4055,88.4055,88.3553,88.3637,300.0
2021-12-03 13:20:00,105.75,106.1,105.75,106.1,300.0,88.5395,88.8325,88.5395,88.8325,300.0
2021-12-03 13:25:00,105.78,105.78,105.6,105.6,300.0,88.5646,88.5646,88.4139,88.4139,300.0
2021-12-03 13:30:00,105.25,105.25,105.25,105.25,100.0,88.1209,88.1209,88.1209,88.1209,100.0
2021-12-03 13:35:00,105.25,105.25,105.25,105.25,0.0,88.1209,88.1209,88.1209,88.1209,0.0
2021-12-03 13:40:00,104.67,104.67,104.64,104.65,400.0,87.6353,87.6353,87.6101,87.6185,400.0
2021-12-03 13:45:00,104.58,104.66,104.56,104.66,400.0,87.5599,87.6269,87.5432,87.6269,400.0
2021-12-03 13:50:00,104.85,104.92,104.85,104.92,200.0,87.786,87.8446,87.786,87.8446,200.0
2021-12-03 13:55:00,104.81,104.9,104.81,104.9,300.0,87.7525,87.8278,87.7525,87.8278,300.0
2021-12-03 14:00:00,104.65,104.96,104.61,104.93,700.0,87.6185,87.8781,87.585,87.853,700.0
2021-12-03 14:05:00,104.85,104.85,104.4,104.4,300.0,87.786,87.786,87.4092,87.4092,300.0
2021-12-03 14:10:00,104.4,104.4,104.4,104.4,0.0,87.4092,87.4092,87.4092,87.4092,0.0
2021-12-03 14:15:00,104.49,104.51,104.49,104.51,300.0,87.4846,87.5013,87.4846,87.5013,300.0
2021-12-03 14:20:00,104.31,104.72,104.16,104.72,600.0,87.3339,87.6771,87.2083,87.6771,600.0
2021-12-03 14:25:00,104.59,104.89,104.59,104.89,200.0,87.5683,87.8195,87.5683,87.8195,200.0
2021-12-03 14:30:00,104.68,104.77,104.68,104.77,200.0,87.6436,87.719,87.6436,87.719,200.0
2021-12-03 14:35:00,104.71,104.81,104.71,104.81,200.0,87.6688,87.7525,87.6688,87.7525,200.0
2021-12-03 14:40:00,104.56,104.65,104.56,104.65,200.0,87.5432,87.6185,87.5432,87.6185,200.0
2021-12-03 14:45:00,104.52,104.54,104.52,104.52,400.0,87.5097,87.5264,87.5097,87.5097,400.0
2021-12-03 14:50:00,104.44,104.52,104.22,104.22,400.0,87.4427,87.5097,87.2585,87.2585,400.0
2021-12-03 14:55:00,104.31,104.67,104.31,104.46,600.0,87.3339,87.6353,87.3339,87.4594,600.0
2021-12-03 15:00:00,104.31,104.61,104.2,104.46,1100.0,87.3339,87.585,87.2418,87.4594,1100.0
2021-12-03 15:05:00,104.53,104.8,104.1,104.15,1500.0,87.518,87.7441,87.158,87.1999,1500.0
2021-12-03 15:10:00,104.17,104.54,104.08,104.54,1300.0,87.2166,87.5264,87.1413,87.5264,1300.0
2021-12-03 15:15:00,104.62,104.76,104.62,104.66,700.0,87.5934,87.7106,87.5934,87.6269,700.0
2021-12-03 15:20:00,104.56,105.27,104.56,105.03,1100.0,87.5432,88.1376,87.5432,87.9367,1100.0
2021-12-03 15:25:00,105.21,105.46,105.21,105.46,500.0,88.0874,88.2967,88.0874,88.2967,500.0
2021-12-03 15:30:00,105.56,106.23,105.56,106.23,1400.0,88.3804,88.9414,88.3804,88.9414,1400.0
2021-12-03 15:35:00,106.07,106.07,105.69,105.69,800.0,88.8074,88.8074,88.4893,88.4893,800.0
2021-12-03 15:40:00,105.84,105.84,105.48,105.48,500.0,88.6149,88.6149,88.3134,88.3134,500.0
2021-12-03 15:45:00,105.34,105.34,104.91,105.07,1236.0,88.1962,88.1962,87.8362,87.9702,1236.0
2021-12-03 15:50:00,105.19,106.0,105.1,105.89,5613.0,88.0706,88.7488,87.9953,88.6567,5613.0
2021-12-03 15:55:00,105.93,106.04,105.75,106.01,6606.0,88.6902,88.7823,88.5395,88.7572,6606.0
2021-12-06 09:30:00,107.99,108.39,106.89,106.89,1300.0,90.4149,90.7498,89.494,89.494,1300.0
2021-12-06 09:35:00,106.18,106.31,105.99,106.15,1541.0,88.8995,89.0084,88.7404,88.8744,1541.0
2021-12-06 09:40:00,105.74,107.19,105.74,107.11,1200.0,88.5311,89.7451,88.5311,89.6782,1200.0
2021-12-06 09:45:00,107.04,107.49,106.73,106.73,1100.0,89.6196,89.9963,89.36,89.36,1100.0
2021-12-06 09:50:00,107.03,107.03,106.65,106.65,700.0,89.6112,89.6112,89.293,89.293,700.0
2021-12-06 09:55:00,106.42,107.34,106.42,107.22,1600.0,89.1005,89.8707,89.1005,89.7703,1600.0
2021-12-06 10:00:00,107.17,107.17,106.21,106.21,1700.0,89.7284,89.7284,88.9246,88.9246,1700.0
2021-12-06 10:05:00,106.21,106.38,105.77,106.38,1100.0,88.9246,89.067,88.5562,89.067,1100.0
2021-12-06 10:10:00,106.85,107.25,106.85,107.15,1000.0,89.4605,89.7954,89.4605,89.7117,1000.0
2021-12-06 10:15:00,107.03,107.19,107.03,107.19,240.0,89.6112,89.7451,89.6112,89.7451,240.0
2021-12-06 10:20:00,107.37,107.6,107.37,107.6,500.0,89.8958,90.0884,89.8958,90.0884,500.0
2021-12-06 10:25:00,107.8,108.09,107.8,108.09,1000.0,90.2559,90.4987,90.2559,90.4987,1000.0
2021-12-06 10:30:00,108.05,108.05,107.59,107.6,1000.0,90.4652,90.4652,90.08,90.0884,1000.0
2021-12-06 10:35:00,107.51,107.54,107.19,107.54,1700.0,90.0131,90.0382,89.7451,90.0382,1700.0
2021-12-06 10:40:00,107.69,107.78,107.63,107.65,500.0,90.1638,90.2391,90.1135,90.1303,500.0
2021-12-06 10:45:00,107.67,107.98,107.67,107.98,300.0,90.147,90.4066,90.147,90.4066,300.0
2021-12-06 10:50:00,108.02,108.12,107.86,108.09,500.0,90.4401,90.5238,90.3061,90.4987,500.0
2021-12-06 10:55:00,108.08,108.08,108.07,108.07,200.0,90.4903,90.4903,90.4819,90.4819,200.0
2021-12-06 11:00:00,107.91,107.91,107.61,107.61,700.0,90.348,90.348,90.0968,90.0968,700.0
2021-12-06 11:05:00,107.56,107.56,107.04,107.35,700.0,90.0549,90.0549,89.6196,89.8791,700.0
2021-12-06 11:10:00,107.29,107.29,107.29,107.29,100.0,89.8289,89.8289,89.8289,89.8289,100.0
2021-12-06 11:15:00,107.33,108.07,107.33,108.07,500.0,89.8624,90.4819,89.8624,90.4819,500.0
2021-12-06 11:20:00,108.06,108.06,108.06,108.06,100.0,90.4736,90.4736,90.4736,90.4736,100.0
2021-12-06 11:25:00,107.81,107.81,107.67,107.67,272.0,90.2642,90.2642,90.147,90.147,272.0
2021-12-06 11:30:00,107.67,107.67,107.67,107.67,0.0,90.147,90.147,90.147,90.147,0.0
2021-12-06 11:35:00,107.8,107.83,107.75,107.79,1267.0,90.2559,90.281,90.214,90.2475,1267.0
2021-12-06 11:40:00,107.47,107.57,107.47,107.57,400.0,89.9796,90.0633,89.9796,90.0633,400.0
2021-12-06 11:45:00,106.81,106.96,106.81,106.96,200.0,89.427,89.5526,89.427,89.5526,200.0
2021-12-06 11:50:00,107.33,107.5,107.33,107.5,200.0,89.8624,90.0047,89.8624,90.0047,200.0
2021-12-06 11:55:00,107.53,107.53,107.49,107.52,472.0,90.0298,90.0298,89.9963,90.0214,472.0
2021-12-06 12:00:00,107.66,107.66,107.66,107.66,100.0,90.1387,90.1387,90.1387,90.1387,100.0
2021-12-06 12:05:00,107.69,107.69,107.59,107.59,200.0,90.1638,90.1638,90.08,90.08,200.0
2021-12-06 12:10:00,107.96,108.05,107.96,108.0,366.0,90.3898,90.4652,90.3898,90.4233,366.0
2021-12-06 12:15:00,107.79,107.79,107.79,107.79,100.0,90.2475,90.2475,90.2475,90.2475,100.0
2021-12-06 12:20:00,107.79,107.98,107.79,107.98,200.0,90.2475,90.4066,90.2475,90.4066,200.0
2021-12-06 12:25:00,108.01,108.01,108.01,108.01,179.0,90.4317,90.4317,90.4317,90.4317,179.0
2021-12-06 12:30:00,108.03,108.03,107.81,107.85,300.0,90.4484,90.4484,90.2642,90.2977,300.0
2021-12-06 12:35:00,107.9,107.9,107.82,107.82,200.0,90.3396,90.3396,90.2726,90.2726,200.0
2021-12-06 12:40:00,107.95,107.95,107.81,107.81,409.0,90.3815,90.3815,90.2642,90.2642,409.0
2021-12-06 12:45:00,108.13,108.13,108.08,108.13,1125.0,90.5322,90.5322,90.4903,90.5322,1125.0
2021-12-06 12:50:00,108.15,108.15,107.99,107.99,411.0,90.5489,90.5489,90.4149,90.4149,411.0
2021-12-06 12:55:00,107.98,108.15,107.96,108.09,600.0,90.4066,90.5489,90.3898,90.4987,600.0
2021-12-06 13:00:00,108.15,108.42,108.05,108.42,2100.0,90.5489,90.775,90.4652,90.775,2100.0
2021-12-06 13:05:00,108.36,108.36,108.36,108.36,499.0,90.7247,90.7247,90.7247,90.7247,499.0
2021-12-06 13:10:00,108.51,108.51,108.32,108.33,400.0,90.8503,90.8503,90.6912,90.6996,400.0
2021-12-06 13:15:00,108.35,108.36,108.35,108.36,300.0,90.7164,90.7247,90.7164,90.7247,300.0
2021-12-06 13:20:00,108.38,108.39,108.35,108.35,300.0,90.7415,90.7498,90.7164,90.7164,300.0
2021-12-06 13:25:00,108.56,108.67,108.56,108.57,1377.0,90.8922,90.9843,90.8922,90.9006,1377.0
2021-12-06 13:30:00,108.55,108.7,108.53,108.6,800.0,90.8838,91.0094,90.8671,90.9257,800.0
2021-12-06 13:35:00,108.69,109.0,108.69,108.89,852.0,91.001,91.2606,91.001,91.1685,852.0
2021-12-06 13:40:00,108.95,108.97,108.95,108.97,200.0,91.2187,91.2355,91.2187,91.2355,200.0
2021-12-06 13:45:00,109.1,109.42,109.05,109.42,977.0,91.3443,91.6122,91.3024,91.6122,977.0
2021-12-06 13:50:00,109.45,109.47,109.21,109.21,1077.0,91.6373,91.6541,91.4364,91.4364,1077.0
2021-12-06 13:55:00,109.17,109.6,109.07,109.6,1100.0,91.4029,91.7629,91.3192,91.7629,1100.0
2021-12-06 14:00:00,109.69,109.69,109.57,109.57,300.0,91.8383,91.8383,91.7378,91.7378,300.0
2021-12-06 14:05:00,109.47,109.47,109.3,109.3,200.0,91.6541,91.6541,91.5117,91.5117,200.0
2021-12-06 14:10:00,109.27,109.35,109.27,109.35,4790.0,91.4866,91.5536,91.4866,91.5536,4790.0
2021-12-06 14:15:00,109.49,109.49,109.49,109.49,100.0,91.6708,91.6708,91.6708,91.6708,100.0
2021-12-06 14:20:00,109.19,109.2,109.09,109.09,400.0,91.4196,91.428,91.3359,91.3359,400.0
2021-12-06 14:25:00,108.99,109.49,108.99,109.4,2300.0,91.2522,91.6708,91.2522,91.5955,2300.0
2021-12-06 14:30:00,109.55,109.55,109.4,109.4,200.0,91.7211,91.7211,91.5955,91.5955,200.0
2021-12-06 14:35:00,109.34,109.34,109.34,109.34,100.0,91.5452,91.5452,91.5452,91.5452,100.0
2021-12-06 14:40:00,109.27,109.27,109.01,109.01,200.0,91.4866,91.4866,91.2689,91.2689,200.0
2021-12-06 14:45:00,109.01,109.01,109.01,109.01,0.0,91.2689,91.2689,91.2689,91.2689,0.0
2021-12-06 14:50:00,109.21,109.21,108.99,108.99,200.0,91.4364,91.4364,91.2522,91.2522,200.0
2021-12-06 14:55:00,109.2,109.2,109.2,109.2,100.0,91.428,91.428,91.428,91.428,100.0
2021-12-06 15:00:00,109.25,109.25,108.97,109.01,405.0,91.4699,91.4699,91.2355,91.2689,405.0
2021-12-06 15:05:00,109.06,109.5,109.06,109.5,200.0,91.3108,91.6792,91.3108,91.6792,200.0
2021-12-06 15:10:00,109.48,109.48,109.25,109.36,700.0,91.6625,91.6625,91.4699,91.562,700.0
2021-12-06 15:15:00,109.42,109.42,109.41,109.41,200.0,91.6122,91.6122,91.6038,91.6038,200.0
2021-12-06 15:20:00,109.35,109.36,109.27,109.36,600.0,91.5536,91.562,91.4866,91.562,600.0
2021-12-06 15:25:00,109.22,109.22,108.99,108.99,200.0,91.4448,91.4448,91.2522,91.2522,200.0
2021-12-06 15:30:00,109.18,109.18,108.96,108.96,300.0,91.4113,91.4113,91.2271,91.2271,300.0
2021-12-06 15:35:00,108.99,108.99,108.58,108.58,900.0,91.2522,91.2522,90.9089,90.9089,900.0
2021-12-06 15:40:00,108.71,108.8,108.56,108.74,940.0,91.0178,91.0931,90.8922,91.0429,940.0
2021-12-06 15:45:00,108.69,108.69,108.66,108.66,200.0,91.001,91.001,90.9759,90.9759,200.0
2021-12-06 15:50:00,108.66,108.66,108.4,108.53,2394.0,90.9759,90.9759,90.7582,90.8671,2394.0
2021-12-06 15:55:00,108.46,108.46,108.01,108.24,3797.0,90.8085,90.8085,90.4317,90.6243,3797.0
2021-12-07 09:30:00,110.18,111.42,110.0,110.93,3564.0,92.2485,93.2867,92.0978,92.8765,3564.0
2021-12-07 09:35:00,111.26,111.52,110.65,111.45,12963.0,93.1528,93.3704,92.642,93.3118,12963.0
2021-12-07 09:40:00,111.48,112.0,111.25,112.0,2906.0,93.337,93.7723,93.1444,93.7723,2906.0
2021-12-07 09:45:00,111.99,112.95,111.99,112.95,8104.0,93.764,94.5677,93.764,94.5677,8104.0
2021-12-07 09:50:00,112.77,113.26,112.77,113.16,2801.0,94.417,94.8273,94.417,94.7435,2801.0
2021-12-07 09:55:00,113.32,113.84,113.25,113.84,2290.0,94.8775,95.3129,94.8189,95.3129,2290.0
2021-12-07 10:00:00,113.73,114.19,113.7,114.05,2740.0,95.2208,95.6059,95.1957,95.4887,2740.0
2021-12-07 10:05:00,114.14,114.38,113.95,114.3,3303.0,95.5641,95.765,95.405,95.698,3303.0
2021-12-07 10:10:00,114.31,114.52,114.25,114.52,1496.0,95.7064,95.8822,95.6561,95.8822,1496.0
2021-12-07 10:15:00,114.56,114.7,114.0,114.0,1400.0,95.9157,96.0329,95.4468,95.4468,1400.0
2021-12-07 10:20:00,114.35,114.35,113.94,114.27,600.0,95.7399,95.7399,95.3966,95.6729,600.0
2021-12-07 10:25:00,114.35,114.57,114.35,114.55,820.0,95.7399,95.9241,95.7399,95.9073,820.0
2021-12-07 10:30:00,114.7,115.0,114.67,114.99,4136.0,96.0329,96.2841,96.0078,96.2757,4136.0
2021-12-07 10:35:00,114.82,114.82,114.65,114.7,700.0,96.1334,96.1334,95.991,96.0329,700.0
2021-12-07 10:40:00,114.65,114.87,114.65,114.87,400.0,95.991,96.1752,95.991,96.1752,400.0
2021-12-07 10:45:00,114.73,115.42,114.73,115.42,300.0,96.058,96.6357,96.058,96.6357,300.0
2021-12-07 10:50:00,115.49,115.53,114.95,114.95,500.0,96.6943,96.7278,96.2422,96.2422,500.0
2021-12-07 10:55:00,115.28,115.28,115.28,115.28,100.0,96.5185,96.5185,96.5185,96.5185,100.0
2021-12-07 11:00:00,115.39,115.39,115.13,115.26,600.0,96.6106,96.6106,96.3929,96.5018,600.0
2021-12-07 11:05:00,115.28,115.28,115.1,115.17,500.0,96.5185,96.5185,96.3678,96.4264,500.0
2021-12-07 11:10:00,115.05,115.05,114.9,114.9,605.0,96.326,96.326,96.2004,96.2004,605.0
2021-12-07 11:15:00,114.84,115.05,114.84,115.05,200.0,96.1501,96.326,96.1501,96.326,200.0
2021-12-07 11:20:00,115.11,115.11,115.11,115.11,100.0,96.3762,96.3762,96.3762,96.3762,100.0
2021-12-07 11:25:00,115.11,115.11,115.11,115.11,0.0,96.3762,96.3762,96.3762,96.3762,0.0
2021-12-07 11:30:00,115.11,115.11,115.11,115.11,0.0,96.3762,96.3762,96.3762,96.3762,0.0
2021-12-07 11:35:00,115.25,115.25,115.25,115.25,100.0,96.4934,96.4934,96.4934,96.4934,100.0
2021-12-07 11:40:00,115.12,115.12,115.03,115.03,211.0,96.3846,96.3846,96.3092,96.3092,211.0
2021-12-07 11:45:00,114.93,114.93,114.8,114.8,1000.0,96.2255,96.2255,96.1166,96.1166,1000.0
2021-12-07 11:50:00,114.9,115.29,114.84,115.15,3655.0,96.2004,96.5269,96.1501,96.4097,3655.0
2021-12-07 11:55:00,115.12,115.23,115.12,115.21,611.0,96.3846,96.4767,96.3846,96.4599,611.0
2021-12-07 12:00:00,115.18,115.22,115.18,115.22,255.0,96.4348,96.4683,96.4348,96.4683,255.0
2021-12-07 12:05:00,115.46,115.46,115.23,115.23,754.0,96.6692,96.6692,96.4767,96.4767,754.0
2021-12-07 12:10:00,115.2,115.2,115.13,115.16,372.0,96.4515,96.4515,96.3929,96.418,372.0
2021-12-07 12:15:00,115.01,115.01,115.01,115.01,200.0,96.2925,96.2925,96.2925,96.2925,200.0
2021-12-07 12:20:00,114.95,115.05,114.93,115.05,2388.0,96.2422,96.326,96.2255,96.326,2388.0
2021-12-07 12:25:00,115.09,115.09,115.05,115.09,350.0,96.3594,96.3594,96.326,96.3594,350.0
2021-12-07 12:30:00,115.16,115.3,115.13,115.3,675.0,96.418,96.5353,96.3929,96.5353,675.0
2021-12-07 12:35:00,115.36,115.56,115.36,115.49,1175.0,96.5855,96.7529,96.5855,96.6943,1175.0
2021-12-07 12:40:00,115.53,115.53,115.48,115.48,200.0,96.7278,96.7278,96.686,96.686,200.0
2021-12-07 12:45:00,115.51,115.6,115.44,115.44,474.0,96.7111,96.7864,96.6525,96.6525,474.0
2021-12-07 12:50:00,115.51,115.51,115.51,115.51,412.0,96.7111,96.7111,96.7111,96.7111,412.0
2021-12-07 12:55:00,115.61,115.69,115.61,115.64,400.0,96.7948,96.8618,96.7948,96.8199,400.0
2021-12-07 13:00:00,115.64,115.77,115.59,115.59,788.0,96.8199,96.9288,96.7781,96.7781,788.0
2021-12-07 13:05:00,115.4,115.62,115.4,115.62,462.0,96.619,96.8032,96.619,96.8032,462.0
2021-12-07 13:10:00,115.2,115.2,115.08,115.12,880.0,96.4515,96.4515,96.3511,96.3846,880.0
2021-12-07 13:15:00,115.24,115.35,115.24,115.31,1094.0,96.485,96.5771,96.485,96.5436,1094.0
2021-12-07 13:20:00,115.35,115.51,115.35,115.5,600.0,96.5771,96.7111,96.5771,96.7027,600.0
2021-12-07 13:25:00,115.36,115.55,115.36,115.47,600.0,96.5855,96.7446,96.5855,96.6776,600.0
2021-12-07 13:30:00,115.44,115.44,115.28,115.28,265.0,96.6525,96.6525,96.5185,96.5185,265.0
2021-12-07 13:35:00,115.19,115.34,115.17,115.3,1239.0,96.4432,96.5688,96.4264,96.5353,1239.0
2021-12-07 13:40:00,115.31,115.42,115.31,115.39,400.0,96.5436,96.6357,96.5436,96.6106,400.0
2021-12-07 13:45:00,115.33,115.43,115.27,115.3,972.0,96.5604,96.6441,96.5101,96.5353,972.0
2021-12-07 13:50:00,115.37,115.62,115.37,115.62,1364.0,96.5939,96.8032,96.5939,96.8032,1364.0
2021-12-07 13:55:00,115.68,115.74,115.6,115.68,1568.0,96.8534,96.9037,96.7864,96.8534,1568.0
2021-12-07 14:00:00,115.64,115.68,115.5,115.66,1977.0,96.8199,96.8534,96.7027,96.8367,1977.0
2021-12-07 14:05:00,115.75,115.84,115.75,115.83,400.0,96.912,96.9874,96.912,96.979,400.0
2021-12-07 14:10:00,115.86,115.94,115.7,115.94,1318.0,97.0041,97.0711,96.8702,97.0711,1318.0
2021-12-07 14:15:00,115.92,115.92,115.78,115.78,266.0,97.0544,97.0544,96.9371,96.9371,266.0
2021-12-07 14:20:00,115.88,115.88,115.8,115.8,200.0,97.0209,97.0209,96.9539,96.9539,200.0
2021-12-07 14:25:00,115.71,115.83,115.71,115.77,417.0,96.8785,96.979,96.8785,96.9288,417.0
2021-12-07 14:30:00,115.68,115.71,115.6,115.71,400.0,96.8534,96.8785,96.7864,96.8785,400.0
2021-12-07 14:35:00,115.72,115.89,115.72,115.89,500.0,96.8869,97.0292,96.8869,97.0292,500.0
2021-12-07 14:40:00,115.89,116.0,115.85,116.0,943.0,97.0292,97.1213,96.9958,97.1213,943.0
2021-12-07 14:45:00,116.02,116.02,116.02,116.02,1696.0,97.1381,97.1381,97.1381,97.1381,1696.0
2021-12-07 14:50:00,116.05,116.06,116.04,116.06,586.0,97.1632,97.1716,97.1548,97.1716,586.0
2021-12-07 14:55:00,116.07,116.16,116.07,116.15,887.0,97.1799,97.2553,97.1799,97.2469,887.0
2021-12-07 15:00:00,116.31,116.45,116.23,116.23,1340.0,97.3809,97.4981,97.3139,97.3139,1340.0
2021-12-07 15:05:00,116.42,116.68,116.42,116.57,800.0,97.473,97.6907,97.473,97.5986,800.0
2021-12-07 15:10:00,116.46,116.82,116.46,116.82,944.0,97.5065,97.8079,97.5065,97.8079,944.0
2021-12-07 15:15:00,116.73,116.77,116.71,116.72,800.0,97.7325,97.766,97.7158,97.7242,800.0
2021-12-07 15:20:00,116.72,116.82,116.13,116.13,1981.0,97.7242,97.8079,97.2302,97.2302,1981.0
2021-12-07 15:25:00,116.2,116.31,115.98,115.98,1296.0,97.2888,97.3809,97.1046,97.1046,1296.0
2021-12-07 15:30:00,115.88,115.91,115.74,115.82,2567.0,97.0209,97.046,96.9037,96.9706,2567.0
2021-12-07 15:35:00,115.76,115.76,115.49,115.58,2000.0,96.9204,96.9204,96.6943,96.7697,2000.0
2021-12-07 15:40:00,115.61,115.87,115.61,115.67,3044.0,96.7948,97.0125,96.7948,96.845,3044.0
2021-12-07 15:45:00,115.73,115.88,115.66,115.66,2400.0,96.8953,97.0209,96.8367,96.8367,2400.0
2021-12-07 15:50:00,115.52,115.52,115.13,115.38,5286.0,96.7195,96.7195,96.3929,96.6022,5286.0
2021-12-07 15:55:00,115.29,115.64,115.22,115.56,5073.0,96.5269,96.8199,96.4683,96.7529,5073.0
2021-12-08 09:30:00,116.19,116.62,115.33,115.33,3058.0,97.2804,97.6404,96.5604,96.5604,3058.0
2021-12-08 09:35:00,115.0,115.0,114.11,114.34,3592.0,96.2841,96.2841,95.5389,95.7315,3592.0
2021-12-08 09:40:00,114.48,114.82,114.34,114.78,718.0,95.8487,96.1334,95.7315,96.0999,718.0
2021-12-08 09:45:00,114.17,114.29,113.85,113.97,600.0,95.5892,95.6896,95.3212,95.4217,600.0
2021-12-08 09:50:00,114.37,115.01,114.32,115.01,400.0,95.7566,96.2925,95.7148,96.2925,400.0
2021-12-08 09:55:00,115.0,115.0,114.4,114.4,1065.0,96.2841,96.2841,95.7817,95.7817,1065.0
2021-12-08 10:00:00,114.42,114.57,113.85,113.85,3300.0,95.7985,95.9241,95.3212,95.3212,3300.0
2021-12-08 10:05:00,114.04,114.49,114.04,114.49,200.0,95.4803,95.8571,95.4803,95.8571,200.0
2021-12-08 10:10:00,114.18,114.45,114.0,114.0,400.0,95.5975,95.8236,95.4468,95.4468,400.0
2021-12-08 10:15:00,114.4,114.61,114.4,114.48,300.0,95.7817,95.9576,95.7817,95.8487,300.0
2021-12-08 10:20:00,114.48,114.78,114.48,114.78,300.0,95.8487,96.0999,95.8487,96.0999,300.0
2021-12-08 10:25:00,114.74,114.8,114.25,114.25,700.0,96.0664,96.1166,95.6561,95.6561,700.0
2021-12-08 10:30:00,114.0,114.2,114.0,114.13,1025.0,95.4468,95.6143,95.4468,95.5557,1025.0
2021-12-08 10:35:00,114.04,114.06,113.83,113.96,600.0,95.4803,95.4971,95.3045,95.4133,600.0
2021-12-08 10:40:00,113.9,114.18,113.89,114.09,5026.0,95.3631,95.5975,95.3547,95.5222,5026.0
2021-12-08 10:45:00,114.13,114.13,114.13,114.13,100.0,95.5557,95.5557,95.5557,95.5557,100.0
2021-12-08 10:50:00,114.32,114.32,114.03,114.15,600.0,95.7148,95.7148,95.472,95.5724,600.0
2021-12-08 10:55:00,114.09,114.09,113.66,113.66,691.0,95.5222,95.5222,95.1622,95.1622,691.0
2021-12-08 11:00:00,113.84,113.97,113.84,113.97,300.0,95.3129,95.4217,95.3129,95.4217,300.0
2021-12-08 11:05:00,113.84,113.84,113.7,113.75,400.0,95.3129,95.3129,95.1957,95.2375,400.0
2021-12-08 11:10:00,113.96,114.41,113.96,114.41,1609.0,95.4133,95.7901,95.4133,95.7901,1609.0
2021-12-08 11:15:00,114.45,114.52,114.34,114.38,1159.0,95.8236,95.8822,95.7315,95.765,1159.0
2021-12-08 11:20:00,114.18,114.62,114.18,114.62,917.0,95.5975,95.9659,95.5975,95.9659,917.0
2021-12-08 11:25:00,114.54,114.54,114.12,114.21,2500.0,95.899,95.899,95.5473,95.6227,2500.0
2021-12-08 11:30:00,114.0,114.03,113.83,113.96,900.0,95.4468,95.472,95.3045,95.4133,900.0
2021-12-08 11:35:00,113.7,113.81,113.67,113.68,1670.0,95.1957,95.2878,95.1705,95.1789,1670.0
2021-12-08 11:40:00,113.72,113.95,113.7,113.7,835.0,95.2124,95.405,95.1957,95.1957,835.0
2021-12-08 11:45:00,114.27,114.27,114.23,114.23,300.0,95.6729,95.6729,95.6394,95.6394,300.0
2021-12-08 11:50:00,114.4,114.4,113.97,113.97,700.0,95.7817,95.7817,95.4217,95.4217,700.0
2021-12-08 11:55:00,114.01,114.08,113.91,113.91,500.0,95.4552,95.5138,95.3715,95.3715,500.0
2021-12-08 12:00:00,113.81,113.84,113.73,113.76,800.0,95.2878,95.3129,95.2208,95.2459,800.0
2021-12-08 12:05:00,113.86,114.0,113.81,113.96,1769.0,95.3296,95.4468,95.2878,95.4133,1769.0
2021-12-08 12:10:00,114.06,114.34,114.06,114.24,800.0,95.4971,95.7315,95.4971,95.6478,800.0
2021-12-08 12:15:00,114.17,114.37,114.15,114.36,1316.0,95.5892,95.7566,95.5724,95.7482,1316.0
2021-12-08 12:20:00,114.07,114.13,113.93,113.93,700.0,95.5054,95.5557,95.3882,95.3882,700.0
2021-12-08 12:25:00,113.86,113.86,113.78,113.82,400.0,95.3296,95.3296,95.2626,95.2961,400.0
2021-12-08 12:30:00,113.71,113.78,113.71,113.77,500.0,95.204,95.2626,95.204,95.2543,500.0
2021-12-08 12:35:00,114.15,114.15,114.15,114.15,100.0,95.5724,95.5724,95.5724,95.5724,100.0
2021-12-08 12:40:00,114.05,114.06,113.97,114.06,300.0,95.4887,95.4971,95.4217,95.4971,300.0
2021-12-08 12:45:00,114.18,114.24,114.06,114.06,400.0,95.5975,95.6478,95.4971,95.4971,400.0
2021-12-08 12:50:00,114.02,114.3,114.02,114.26,1200.0,95.4636,95.698,95.4636,95.6645,1200.0
2021-12-08 12:55:00,114.32,114.47,114.16,114.47,2114.0,95.7148,95.8403,95.5808,95.8403,2114.0
2021-12-08 13:00:00,114.46,114.46,114.46,114.46,100.0,95.832,95.832,95.832,95.832,100.0
2021-12-08 13:05:00,114.47,114.47,114.21,114.27,800.0,95.8403,95.8403,95.6227,95.6729,800.0
2021-12-08 13:10:00,114.22,114.23,114.12,114.23,900.0,95.631,95.6394,95.5473,95.6394,900.0
2021-12-08 13:15:00,114.23,114.49,114.23,114.27,1199.0,95.6394,95.8571,95.6394,95.6729,1199.0
2021-12-08 13:20:00,114.2,114.23,113.83,113.83,1065.0,95.6143,95.6394,95.3045,95.3045,1065.0
2021-12-08 13:25:00,114.18,114.18,113.95,113.95,300.0,95.5975,95.5975,95.405,95.405,300.0
2021-12-08 13:30:00,113.91,113.97,113.91,113.97,300.0,95.3715,95.4217,95.3715,95.4217,300.0
2021-12-08 13:35:00,114.09,114.1,114.06,114.1,500.0,95.5222,95.5306,95.4971,95.5306,500.0
2021-12-08 13:40:00,114.13,114.3,114.13,114.3,300.0,95.5557,95.698,95.5557,95.698,300.0
2021-12-08 13:45:00,114.31,114.43,114.28,114.36,1400.0,95.7064,95.8069,95.6813,95.7482,1400.0
2021-12-08 13:50:00,114.34,114.34,114.0,114.04,700.0,95.7315,95.7315,95.4468,95.4803,700.0
2021-12-08 13:55:00,114.12,114.12,113.96,113.96,400.0,95.5473,95.5473,95.4133,95.4133,400.0
2021-12-08 14:00:00,114.02,114.06,114.02,114.04,300.0,95.4636,95.4971,95.4636,95.4803,300.0
2021-12-08 14:05:00,113.98,113.98,113.94,113.94,200.0,95.4301,95.4301,95.3966,95.3966,200.0
2021-12-08 14:10:00,114.0,114.0,113.87,113.93,500.0,95.4468,95.4468,95.338,95.3882,500.0
2021-12-08 14:15:00,113.94,114.0,113.94,114.0,600.0,95.3966,95.4468,95.3966,95.4468,600.0
2021-12-08 14:20:00,114.2,114.2,114.17,114.2,300.0,95.6143,95.6143,95.5892,95.6143,300.0
2021-12-08 14:25:00,114.2,114.2,113.83,113.83,700.0,95.6143,95.6143,95.3045,95.3045,700.0
2021-12-08 14:30:00,114.18,114.21,114.15,114.21,500.0,95.5975,95.6227,95.5724,95.6227,500.0
2021-12-08 14:35:00,114.2,114.23,114.09,114.09,800.0,95.6143,95.6394,95.5222,95.5222,800.0
2021-12-08 14:40:00,114.11,114.11,114.0,114.09,1000.0,95.5389,95.5389,95.4468,95.5222,1000.0
2021-12-08 14:45:00,114.12,114.12,114.02,114.03,1138.0,95.5473,95.5473,95.4636,95.472,1138.0
2021-12-08 14:50:00,113.98,113.98,113.91,113.97,300.0,95.4301,95.4301,95.3715,95.4217,300.0
2021-12-08 14:55:00,113.98,113.98,113.82,113.82,600.0,95.4301,95.4301,95.2961,95.2961,600.0
2021-12-08 15:00:00,113.75,113.77,113.4,113.6,1212.0,95.2375,95.2543,94.9445,95.1119,1212.0
2021-12-08 15:05:00,113.62,113.71,113.61,113.61,800.0,95.1287,95.204,95.1203,95.1203,800.0
2021-12-08 15:10:00,113.47,113.77,113.47,113.77,948.0,95.0031,95.2543,95.0031,95.2543,948.0
2021-12-08 15:15:00,113.76,113.98,113.76,113.85,500.0,95.2459,95.4301,95.2459,95.3212,500.0
2021-12-08 15:20:00,113.91,113.93,113.86,113.91,948.0,95.3715,95.3882,95.3296,95.3715,948.0
2021-12-08 15:25:00,113.94,114.0,113.88,113.97,1412.0,95.3966,95.4468,95.3464,95.4217,1412.0
2021-12-08 15:30:00,113.93,114.26,113.85,114.21,2200.0,95.3882,95.6645,95.3212,95.6227,2200.0
2021-12-08 15:35:00,114.31,114.31,113.97,114.0,1700.0,95.7064,95.7064,95.4217,95.4468,1700.0
2021-12-08 15:40:00,113.84,113.88,113.62,113.63,3140.0,95.3129,95.3464,95.1287,95.1371,3140.0
2021-12-08 15:45:00,113.55,113.69,113.18,113.39,4204.0,95.0701,95.1873,94.7603,94.9361,4204.0
2021-12-08 15:50:00,113.43,113.98,113.43,113.87,4070.0,94.9696,95.4301,94.9696,95.338,4070.0
2021-12-08 15:55:00,113.84,113.84,113.61,113.69,2800.0,95.3129,95.3129,95.1203,95.1873,2800.0
2021-12-09 09:30:00,112.52,113.0,112.14,113.0,1851.0,94.2077,94.6096,93.8895,94.6096,1851.0
2021-12-09 09:35:00,113.07,113.07,112.79,112.91,600.0,94.6682,94.6682,94.4338,94.5342,600.0
2021-12-09 09:40:00,112.91,112.92,112.45,112.45,500.0,94.5342,94.5426,94.1491,94.1491,500.0
2021-12-09 09:45:00,111.85,112.03,111.8,111.8,775.0,93.6467,93.7974,93.6049,93.6049,775.0
2021-12-09 09:50:00,111.79,111.79,111.62,111.62,200.0,93.5965,93.5965,93.4542,93.4542,200.0
2021-12-09 09:55:00,111.58,111.69,111.58,111.69,800.0,93.4207,93.5128,93.4207,93.5128,800.0
2021-12-09 10:00:00,111.3,111.8,111.3,111.8,200.0,93.1863,93.6049,93.1863,93.6049,200.0
2021-12-09 10:05:00,112.4,112.44,112.28,112.28,904.0,94.1072,94.1407,94.0068,94.0068,904.0
2021-12-09 10:10:00,112.35,112.63,112.35,112.63,200.0,94.0654,94.2998,94.0654,94.2998,200.0
2021-12-09 10:15:00,112.7,112.7,112.43,112.61,800.0,94.3584,94.3584,94.1323,94.2831,800.0
2021-12-09 10:20:00,112.67,112.73,112.21,112.21,600.0,94.3333,94.3835,93.9482,93.9482,600.0
2021-12-09 10:25:00,112.19,112.34,111.94,111.94,1000.0,93.9314,94.057,93.7221,93.7221,1000.0
2021-12-09 10:30:00,111.95,111.95,111.95,111.95,100.0,93.7305,93.7305,93.7305,93.7305,100.0
2021-12-09 10:35:00,111.95,111.95,111.81,111.81,600.0,93.7305,93.7305,93.6133,93.6133,600.0
2021-12-09 10:40:00,111.76,111.82,111.68,111.79,800.0,93.5714,93.6216,93.5044,93.5965,800.0
2021-12-09 10:45:00,111.79,111.79,111.79,111.79,0.0,93.5965,93.5965,93.5965,93.5965,0.0
2021-12-09 10:50:00,111.73,111.73,111.16,111.16,700.0,93.5463,93.5463,93.069,93.069,700.0
2021-12-09 10:55:00,111.04,111.16,110.85,111.16,1200.0,92.9686,93.069,92.8095,93.069,1200.0
2021-12-09 11:00:00,111.03,111.1,110.86,110.87,600.0,92.9602,93.0188,92.8179,92.8262,600.0
2021-12-09 11:05:00,110.8,111.01,110.8,111.01,400.0,92.7676,92.9434,92.7676,92.9434,400.0
2021-12-09 11:10:00,110.89,111.04,110.55,111.02,1000.0,92.843,92.9686,92.5583,92.9518,1000.0
2021-12-09 11:15:00,110.83,111.03,110.83,111.03,200.0,92.7927,92.9602,92.7927,92.9602,200.0
2021-12-09 11:20:00,111.11,111.25,110.99,111.25,700.0,93.0272,93.1444,92.9267,93.1444,700.0
2021-12-09 11:25:00,111.07,111.15,111.06,111.11,1971.0,92.9937,93.0607,92.9853,93.0272,1971.0
2021-12-09 11:30:00,111.01,111.01,110.94,110.94,300.0,92.9434,92.9434,92.8848,92.8848,300.0
2021-12-09 11:35:00,111.03,111.07,110.95,111.07,500.0,92.9602,92.9937,92.8932,92.9937,500.0
2021-12-09 11:40:00,110.92,110.92,110.65,110.65,500.0,92.8681,92.8681,92.642,92.642,500.0
2021-12-09 11:45:00,110.59,110.69,110.5,110.69,630.0,92.5918,92.6755,92.5164,92.6755,630.0
2021-12-09 11:50:00,110.69,110.72,110.67,110.72,300.0,92.6755,92.7006,92.6588,92.7006,300.0
2021-12-09 11:55:00,110.67,110.72,110.64,110.64,600.0,92.6588,92.7006,92.6337,92.6337,600.0
2021-12-09 12:00:00,110.78,110.8,110.58,110.58,500.0,92.7509,92.7676,92.5834,92.5834,500.0
2021-12-09 12:05:00,110.4,110.44,110.4,110.44,200.0,92.4327,92.4662,92.4327,92.4662,200.0
2021-12-09 12:10:00,110.67,110.67,110.58,110.58,400.0,92.6588,92.6588,92.5834,92.5834,400.0
2021-12-09 12:15:00,110.58,110.58,110.58,110.58,100.0,92.5834,92.5834,92.5834,92.5834,100.0
2021-12-09 12:20:00,110.58,110.58,110.58,110.58,0.0,92.5834,92.5834,92.5834,92.5834,0.0
2021-12-09 12:25:00,110.76,110.9,110.69,110.76,600.0,92.7341,92.8514,92.6755,92.7341,600.0
2021-12-09 12:30:00,110.72,110.79,110.62,110.79,500.0,92.7006,92.7593,92.6169,92.7593,500.0
2021-12-09 12:35:00,110.75,110.79,110.73,110.79,500.0,92.7258,92.7593,92.709,92.7593,500.0
2021-12-09 12:40:00,110.87,110.92,110.8,110.85,900.0,92.8262,92.8681,92.7676,92.8095,900.0
2021-12-09 12:45:00,110.88,111.05,110.88,111.02,300.0,92.8346,92.9769,92.8346,92.9518,300.0
2021-12-09 12:50:00,111.08,111.11,111.01,111.02,1700.0,93.0021,93.0272,92.9434,92.9518,1700.0
2021-12-09 12:55:00,111.08,111.19,110.78,111.19,2400.0,93.0021,93.0942,92.7509,93.0942,2400.0
2021-12-09 13:00:00,111.16,111.25,111.1,111.17,900.0,93.069,93.1444,93.0188,93.0774,900.0
2021-12-09 13:05:00,111.16,111.19,110.71,110.71,1200.0,93.069,93.0942,92.6923,92.6923,1200.0
2021-12-09 13:10:00,110.69,110.69,110.69,110.69,200.0,92.6755,92.6755,92.6755,92.6755,200.0
2021-12-09 13:15:00,110.64,110.64,110.53,110.55,2648.0,92.6337,92.6337,92.5416,92.5583,2648.0
2021-12-09 13:20:00,110.42,110.42,110.37,110.37,500.0,92.4495,92.4495,92.4076,92.4076,500.0
2021-12-09 13:25:00,110.19,110.24,109.87,109.87,2383.0,92.2569,92.2988,91.989,91.989,2383.0
2021-12-09 13:30:00,109.91,110.25,109.91,110.18,1810.0,92.0225,92.3071,92.0225,92.2485,1810.0
2021-12-09 13:35:00,110.25,110.51,110.25,110.51,1600.0,92.3071,92.5248,92.3071,92.5248,1600.0
2021-12-09 13:40:00,110.77,110.77,110.52,110.61,1240.0,92.7425,92.7425,92.5332,92.6085,1240.0
2021-12-09 13:45:00,110.5,110.72,110.5,110.68,1288.0,92.5164,92.7006,92.5164,92.6672,1288.0
2021-12-09 13:50:00,110.55,110.69,110.49,110.57,1540.0,92.5583,92.6755,92.5081,92.5751,1540.0
2021-12-09 13:55:00,110.54,110.76,110.54,110.67,1409.0,92.5499,92.7341,92.5499,92.6588,1409.0
2021-12-09 14:00:00,110.8,110.8,110.74,110.78,1265.0,92.7676,92.7676,92.7174,92.7509,1265.0
2021-12-09 14:05:00,110.77,110.77,110.57,110.57,900.0,92.7425,92.7425,92.5751,92.5751,900.0
2021-12-09 14:10:00,110.74,110.78,110.66,110.71,1358.0,92.7174,92.7509,92.6504,92.6923,1358.0
2021-12-09 14:15:00,110.79,110.83,110.71,110.78,1800.0,92.7593,92.7927,92.6923,92.7509,1800.0
2021-12-09 14:20:00,110.77,111.26,110.77,111.25,651.0,92.7425,93.1528,92.7425,93.1444,651.0
2021-12-09 14:25:00,111.12,111.12,111.0,111.0,1000.0,93.0355,93.0355,92.9351,92.9351,1000.0
2021-12-09 14:30:00,110.59,110.65,110.53,110.65,800.0,92.5918,92.642,92.5416,92.642,800.0
2021-12-09 14:35:00,110.61,110.72,110.55,110.61,700.0,92.6085,92.7006,92.5583,92.6085,700.0
2021-12-09 14:40:00,110.79,110.79,110.66,110.66,350.0,92.7593,92.7593,92.6504,92.6504,350.0
2021-12-09 14:45:00,110.66,110.72,110.65,110.72,400.0,92.6504,92.7006,92.642,92.7006,400.0
2021-12-09 14:50:00,110.86,110.86,110.78,110.78,700.0,92.8179,92.8179,92.7509,92.7509,700.0
2021-12-09 14:55:00,110.53,110.56,110.53,110.56,400.0,92.5416,92.5667,92.5416,92.5667,400.0
2021-12-09 15:00:00,110.69,110.69,110.69,110.69,100.0,92.6755,92.6755,92.6755,92.6755,100.0
2021-12-09 15:05:00,110.48,110.49,110.48,110.49,200.0,92.4997,92.5081,92.4997,92.5081,200.0
2021-12-09 15:10:00,110.4,110.4,110.33,110.35,400.0,92.4327,92.4327,92.3741,92.3909,400.0
2021-12-09 15:15:00,110.35,110.35,110.35,110.35,0.0,92.3909,92.3909,92.3909,92.3909,0.0
2021-12-09 15:20:00,110.52,110.54,110.45,110.47,800.0,92.5332,92.5499,92.4746,92.4913,800.0
2021-12-09 15:25:00,110.48,110.93,110.48,110.91,500.0,92.4997,92.8765,92.4997,92.8597,500.0
2021-12-09 15:30:00,110.9,111.08,110.9,110.95,1100.0,92.8514,93.0021,92.8514,92.8932,1100.0
2021-12-09 15:35:00,110.92,111.0,110.84,110.97,800.0,92.8681,92.9351,92.8011,92.91,800.0
2021-12-09 15:40:00,110.88,111.13,110.88,111.03,1400.0,92.8346,93.0439,92.8346,92.9602,1400.0
2021-12-09 15:45:00,110.93,110.93,110.85,110.92,1508.0,92.8765,92.8765,92.8095,92.8681,1508.0
2021-12-09 15:50:00,110.91,111.04,110.69,110.7,3131.0,92.8597,92.9686,92.6755,92.6839,3131.0
2021-12-09 15:55:00,110.68,110.68,110.37,110.39,2241.0,92.6672,92.6672,92.4076,92.4244,2241.0
2021-12-10 09:30:00,111.35,111.48,111.02,111.07,949.0,93.2281,93.337,92.9518,92.9937,949.0
2021-12-10 09:35:00,111.15,111.67,110.44,110.44,1200.0,93.0607,93.496,92.4662,92.4662,1200.0
2021-12-10 09:40:00,110.32,110.32,109.99,109.99,750.0,92.3657,92.3657,92.0895,92.0895,750.0
2021-12-10 09:45:00,109.6,109.6,108.54,108.64,1913.0,91.7629,91.7629,90.8754,90.9592,1913.0
2021-12-10 09:50:00,109.01,109.19,108.99,108.99,900.0,91.2689,91.4196,91.2522,91.2522,900.0
2021-12-10 09:55:00,108.55,108.67,108.28,108.37,1100.0,90.8838,90.9843,90.6577,90.7331,1100.0
2021-12-10 10:00:00,108.43,108.54,108.0,108.11,2801.0,90.7833,90.8754,90.4233,90.5154,2801.0
2021-12-10 10:05:00,108.08,108.67,107.81,108.67,1949.0,90.4903,90.9843,90.2642,90.9843,1949.0
2021-12-10 10:10:00,108.73,109.0,108.7,108.94,1500.0,91.0345,91.2606,91.0094,91.2103,1500.0
2021-12-10 10:15:00,109.05,109.55,109.05,109.55,600.0,91.3024,91.7211,91.3024,91.7211,600.0
2021-12-10 10:20:00,109.42,109.5,109.35,109.35,1000.0,91.6122,91.6792,91.5536,91.5536,1000.0
2021-12-10 10:25:00,109.38,109.49,109.28,109.28,1100.0,91.5787,91.6708,91.495,91.495,1100.0
2021-12-10 10:30:00,109.28,109.31,109.12,109.18,1400.0,91.495,91.5201,91.361,91.4113,1400.0
2021-12-10 10:35:00,109.18,109.71,109.04,109.62,1600.0,91.4113,91.855,91.2941,91.7797,1600.0
2021-12-10 10:40:00,109.55,109.67,109.4,109.67,800.0,91.7211,91.8215,91.5955,91.8215,800.0
2021-12-10 10:45:00,109.53,109.69,109.35,109.63,600.0,91.7043,91.8383,91.5536,91.788,600.0
2021-12-10 10:50:00,109.31,109.64,109.31,109.37,800.0,91.5201,91.7964,91.5201,91.5704,800.0
2021-12-10 10:55:00,109.37,109.43,109.25,109.43,700.0,91.5704,91.6206,91.4699,91.6206,700.0
2021-12-10 11:00:00,109.25,109.28,109.16,109.16,500.0,91.4699,91.495,91.3945,91.3945,500.0
2021-12-10 11:05:00,109.22,109.22,108.29,108.35,800.0,91.4448,91.4448,90.6661,90.7164,800.0
2021-12-10 11:10:00,108.36,108.36,108.19,108.19,800.0,90.7247,90.7247,90.5824,90.5824,800.0
2021-12-10 11:15:00,108.17,108.27,107.99,108.27,1355.0,90.5657,90.6494,90.4149,90.6494,1355.0
2021-12-10 11:20:00,108.12,108.27,108.11,108.27,700.0,90.5238,90.6494,90.5154,90.6494,700.0
2021-12-10 11:25:00,108.26,108.51,108.25,108.51,1000.0,90.641,90.8503,90.6326,90.8503,1000.0
2021-12-10 11:30:00,108.48,108.49,108.48,108.49,200.0,90.8252,90.8336,90.8252,90.8336,200.0
2021-12-10 11:35:00,108.58,108.64,108.58,108.64,500.0,90.9089,90.9592,90.9089,90.9592,500.0
2021-12-10 11:40:00,108.57,108.71,108.55,108.71,375.0,90.9006,91.0178,90.8838,91.0178,375.0
2021-12-10 11:45:00,108.76,108.8,108.76,108.8,600.0,91.0596,91.0931,91.0596,91.0931,600.0
2021-12-10 11:50:00,108.82,108.9,108.76,108.9,564.0,91.1099,91.1768,91.0596,91.1768,564.0
2021-12-10 11:55:00,108.84,109.02,108.84,109.02,643.0,91.1266,91.2773,91.1266,91.2773,643.0
2021-12-10 12:00:00,109.08,109.1,109.02,109.02,451.0,91.3276,91.3443,91.2773,91.2773,451.0
2021-12-10 12:05:00,109.21,109.25,109.17,109.17,615.0,91.4364,91.4699,91.4029,91.4029,615.0
2021-12-10 12:10:00,109.14,109.14,109.14,109.14,160.0,91.3778,91.3778,91.3778,91.3778,160.0
2021-12-10 12:15:00,108.85,108.94,108.6,108.6,500.0,91.135,91.2103,90.9257,90.9257,500.0
2021-12-10 12:20:00,108.6,108.92,108.6,108.86,600.0,90.9257,91.1936,90.9257,91.1434,600.0
2021-12-10 12:25:00,108.83,108.83,108.82,108.82,300.0,91.1182,91.1182,91.1099,91.1099,300.0
2021-12-10 12:30:00,108.8,108.9,108.8,108.89,300.0,91.0931,91.1768,91.0931,91.1685,300.0
2021-12-10 12:35:00,108.8,108.8,108.8,108.8,100.0,91.0931,91.0931,91.0931,91.0931,100.0
2021-12-10 12:40:00,108.61,108.61,108.5,108.6,584.0,90.934,90.934,90.8419,90.9257,584.0
2021-12-10 12:45:00,108.65,108.73,108.65,108.73,1128.0,90.9675,91.0345,90.9675,91.0345,1128.0
2021-12-10 12:50:00,108.64,108.64,108.64,108.64,100.0,90.9592,90.9592,90.9592,90.9592,100.0
2021-12-10 12:55:00,108.3,108.3,108.3,108.3,100.0,90.6745,90.6745,90.6745,90.6745,100.0
2021-12-10 13:00:00,108.43,108.7,108.43,108.7,200.0,90.7833,91.0094,90.7833,91.0094,200.0
2021-12-10 13:05:00,108.72,108.77,108.72,108.77,283.0,91.0261,91.068,91.0261,91.068,283.0
2021-12-10 13:10:00,108.76,108.76,108.61,108.61,300.0,91.0596,91.0596,90.934,90.934,300.0
2021-12-10 13:15:00,108.65,108.65,108.62,108.62,200.0,90.9675,90.9675,90.9424,90.9424,200.0
2021-12-10 13:20:00,108.61,108.61,108.54,108.54,358.0,90.934,90.934,90.8754,90.8754,358.0
2021-12-10 13:25:00,108.54,108.61,108.54,108.56,300.0,90.8754,90.934,90.8754,90.8922,300.0
2021-12-10 13:30:00,108.31,108.31,108.28,108.28,200.0,90.6829,90.6829,90.6577,90.6577,200.0
2021-12-10 13:35:00,108.35,108.35,108.35,108.35,100.0,90.7164,90.7164,90.7164,90.7164,100.0
2021-12-10 13:40:00,108.35,108.35,108.35,108.35,0.0,90.7164,90.7164,90.7164,90.7164,0.0
2021-12-10 13:45:00,108.35,108.35,108.35,108.35,0.0,90.7164,90.7164,90.7164,90.7164,0.0
2021-12-10 13:50:00,108.35,108.35,108.35,108.35,0.0,90.7164,90.7164,90.7164,90.7164,0.0
2021-12-10 13:55:00,109.03,109.22,109.03,109.22,300.0,91.2857,91.4448,91.2857,91.4448,300.0
2021-12-10 14:00:00,109.22,109.37,109.22,109.37,200.0,91.4448,91.5704,91.4448,91.5704,200.0
2021-12-10 14:05:00,109.37,109.37,109.31,109.36,500.0,91.5704,91.5704,91.5201,91.562,500.0
2021-12-10 14:10:00,109.35,109.65,109.35,109.65,400.0,91.5536,91.8048,91.5536,91.8048,400.0
2021-12-10 14:15:00,109.72,109.8,109.72,109.8,300.0,91.8634,91.9304,91.8634,91.9304,300.0
2021-12-10 14:20:00,110.0,110.02,110.0,110.02,300.0,92.0978,92.1146,92.0978,92.1146,300.0
2021-12-10 14:25:00,109.86,110.09,109.85,110.09,1100.0,91.9806,92.1732,91.9722,92.1732,1100.0
2021-12-10 14:30:00,110.05,110.05,109.98,109.98,499.0,92.1397,92.1397,92.0811,92.0811,499.0
2021-12-10 14:35:00,109.91,110.07,109.81,110.07,600.0,92.0225,92.1564,91.9387,92.1564,600.0
2021-12-10 14:40:00,110.03,110.03,109.89,109.89,400.0,92.1229,92.1229,92.0057,92.0057,400.0
2021-12-10 14:45:00,109.85,109.87,109.81,109.81,500.0,91.9722,91.989,91.9387,91.9387,500.0
2021-12-10 14:50:00,109.98,109.98,109.69,109.69,200.0,92.0811,92.0811,91.8383,91.8383,200.0
2021-12-10 14:55:00,109.74,109.79,109.74,109.79,200.0,91.8801,91.922,91.8801,91.922,200.0
2021-12-10 15:00:00,109.68,109.68,109.65,109.65,300.0,91.8299,91.8299,91.8048,91.8048,300.0
2021-12-10 15:05:00,109.77,109.91,109.77,109.87,300.0,91.9053,92.0225,91.9053,91.989,300.0
2021-12-10 15:10:00,110.11,110.11,109.97,109.97,1831.0,92.1899,92.1899,92.0727,92.0727,1831.0
2021-12-10 15:15:00,110.01,110.06,110.01,110.06,533.0,92.1062,92.1481,92.1062,92.1481,533.0
2021-12-10 15:20:00,110.25,110.3,110.25,110.3,200.0,92.3071,92.349,92.3071,92.349,200.0
2021-12-10 15:25:00,110.41,110.47,110.41,110.47,300.0,92.4411,92.4913,92.4411,92.4913,300.0
2021-12-10 15:30:00,110.37,110.62,110.37,110.43,1100.0,92.4076,92.6169,92.4076,92.4578,1100.0
2021-12-10 15:35:00,110.81,110.95,110.81,110.88,600.0,92.776,92.8932,92.776,92.8346,600.0
2021-12-10 15:40:00,111.0,111.11,110.83,110.83,600.0,92.9351,93.0272,92.7927,92.7927,600.0
2021-12-10 15:45:00,110.94,111.15,110.94,111.13,1810.0,92.8848,93.0607,92.8848,93.0439,1810.0
2021-12-10 15:50:00,111.14,111.15,110.98,111.13,1828.0,93.0523,93.0607,92.9183,93.0439,1828.0
2021-12-10 15:55:00,111.09,111.23,111.06,111.19,5259.0,93.0104,93.1276,92.9853,93.0942,5259.0
2021-12-13 09:30:00,109.42,110.74,109.42,110.65,1667.0,91.6122,92.7174,91.6122,92.642,1667.0
2021-12-13 09:35:00,109.07,109.07,108.83,108.83,200.0,91.3192,91.3192,91.1182,91.1182,200.0
2021-12-13 09:40:00,108.5,108.5,108.0,108.18,851.0,90.8419,90.8419,90.4233,90.574,851.0
2021-12-13 09:45:00,108.12,108.22,107.96,107.96,571.0,90.5238,90.6075,90.3898,90.3898,571.0
2021-12-13 09:50:00,107.13,107.25,106.92,107.03,1100.0,89.6949,89.7954,89.5191,89.6112,1100.0
2021-12-13 09:55:00,107.12,107.59,107.06,107.18,1694.0,89.6865,90.08,89.6363,89.7368,1694.0
2021-12-13 10:00:00,107.1,107.36,106.92,106.92,1433.0,89.6698,89.8875,89.5191,89.5191,1433.0
2021-12-13 10:05:00,106.96,107.15,106.88,107.15,800.0,89.5526,89.7117,89.4856,89.7117,800.0
2021-12-13 10:10:00,106.96,107.28,106.96,107.27,1000.0,89.5526,89.8205,89.5526,89.8121,1000.0
2021-12-13 10:15:00,107.35,107.35,107.03,107.07,1078.0,89.8791,89.8791,89.6112,89.6447,1078.0
2021-12-13 10:20:00,107.3,107.3,106.93,106.93,925.0,89.8372,89.8372,89.5275,89.5275,925.0
2021-12-13 10:25:00,106.81,106.81,106.55,106.6,800.0,89.427,89.427,89.2093,89.2512,800.0
2021-12-13 10:30:00,106.49,106.49,106.25,106.25,800.0,89.1591,89.1591,88.9581,88.9581,800.0
2021-12-13 10:35:00,106.31,107.0,106.31,107.0,3300.0,89.0084,89.5861,89.0084,89.5861,3300.0
2021-12-13 10:40:00,106.84,106.84,106.84,106.84,200.0,89.4521,89.4521,89.4521,89.4521,200.0
2021-12-13 10:45:00,107.03,107.23,107.03,107.2,400.0,89.6112,89.7786,89.6112,89.7535,400.0
2021-12-13 10:50:00,107.27,107.27,106.79,106.79,400.0,89.8121,89.8121,89.4102,89.4102,400.0
2021-12-13 10:55:00,106.91,106.91,106.48,106.57,700.0,89.5107,89.5107,89.1507,89.226,700.0
2021-12-13 11:00:00,106.69,106.81,106.66,106.66,600.0,89.3265,89.427,89.3014,89.3014,600.0
2021-12-13 11:05:00,106.67,106.67,106.67,106.67,100.0,89.3098,89.3098,89.3098,89.3098,100.0
2021-12-13 11:10:00,106.28,106.3,106.12,106.28,1100.0,88.9832,89.0,88.8493,88.9832,1100.0
2021-12-13 11:15:00,106.17,106.17,106.0,106.0,1153.0,88.8911,88.8911,88.7488,88.7488,1153.0
2021-12-13 11:20:00,106.03,106.03,105.78,106.02,4510.0,88.7739,88.7739,88.5646,88.7656,4510.0
2021-12-13 11:25:00,106.04,106.04,105.91,105.91,200.0,88.7823,88.7823,88.6735,88.6735,200.0
2021-12-13 11:30:00,105.9,105.9,105.65,105.71,1900.0,88.6651,88.6651,88.4558,88.506,1900.0
2021-12-13 11:35:00,106.01,106.01,105.91,105.91,300.0,88.7572,88.7572,88.6735,88.6735,300.0
2021-12-13 11:40:00,106.02,106.05,106.0,106.05,400.0,88.7656,88.7907,88.7488,88.7907,400.0
2021-12-13 11:45:00,106.06,106.06,106.06,106.06,100.0,88.799,88.799,88.799,88.799,100.0
2021-12-13 11:50:00,106.16,106.16,106.16,106.16,100.0,88.8828,88.8828,88.8828,88.8828,100.0
2021-12-13 11:55:00,106.0,106.5,105.95,106.5,600.0,88.7488,89.1674,88.7069,89.1674,600.0
2021-12-13 12:00:00,106.46,106.46,106.42,106.42,200.0,89.1339,89.1339,89.1005,89.1005,200.0
2021-12-13 12:05:00,106.43,106.54,106.38,106.54,700.0,89.1088,89.2009,89.067,89.2009,700.0
2021-12-13 12:10:00,106.67,106.75,106.67,106.75,200.0,89.3098,89.3768,89.3098,89.3768,200.0
2021-12-13 12:15:00,106.77,106.98,106.77,106.98,341.0,89.3935,89.5693,89.3935,89.5693,341.0
2021-12-13 12:20:00,107.1,107.21,107.1,107.21,378.0,89.6698,89.7619,89.6698,89.7619,378.0
2021-12-13 12:25:00,107.45,107.45,107.32,107.32,500.0,89.9628,89.9628,89.854,89.854,500.0
2021-12-13 12:30:00,107.43,107.58,107.43,107.58,200.0,89.9461,90.0717,89.9461,90.0717,200.0
2021-12-13 12:35:00,107.41,107.74,107.41,107.74,500.0,89.9293,90.2056,89.9293,90.2056,500.0
2021-12-13 12:40:00,107.47,107.47,107.21,107.38,300.0,89.9796,89.9796,89.7619,89.9042,300.0
2021-12-13 12:45:00,107.38,107.38,107.38,107.38,0.0,89.9042,89.9042,89.9042,89.9042,0.0
2021-12-13 12:50:00,107.38,107.38,107.38,107.38,0.0,89.9042,89.9042,89.9042,89.9042,0.0
2021-12-13 12:55:00,107.0,107.23,107.0,107.23,2186.0,89.5861,89.7786,89.5861,89.7786,2186.0
2021-12-13 13:00:00,107.23,107.23,107.19,107.19,200.0,89.7786,89.7786,89.7451,89.7451,200.0
2021-12-13 13:05:00,107.19,107.2,107.19,107.2,300.0,89.7451,89.7535,89.7451,89.7535,300.0
2021-12-13 13:10:00,107.19,107.19,107.19,107.19,100.0,89.7451,89.7451,89.7451,89.7451,100.0
2021-12-13 13:15:00,106.97,106.97,106.97,106.97,100.0,89.5609,89.5609,89.5609,89.5609,100.0
2021-12-13 13:20:00,107.13,107.13,107.13,107.13,100.0,89.6949,89.6949,89.6949,89.6949,100.0
2021-12-13 13:25:00,107.13,107.13,107.13,107.13,0.0,89.6949,89.6949,89.6949,89.6949,0.0
2021-12-13 13:30:00,107.16,107.16,107.05,107.1,300.0,89.72,89.72,89.6279,89.6698,300.0
2021-12-13 13:35:00,107.07,107.07,107.01,107.01,200.0,89.6447,89.6447,89.5944,89.5944,200.0
2021-12-13 13:40:00,106.93,106.97,106.93,106.95,331.0,89.5275,89.5609,89.5275,89.5442,331.0
2021-12-13 13:45:00,106.87,106.87,106.69,106.69,900.0,89.4772,89.4772,89.3265,89.3265,900.0
2021-12-13 13:50:00,106.73,106.73,106.51,106.51,300.0,89.36,89.36,89.1758,89.1758,300.0
2021-12-13 13:55:00,106.48,106.54,106.48,106.54,400.0,89.1507,89.2009,89.1507,89.2009,400.0
2021-12-13 14:00:00,106.52,106.92,106.52,106.92,800.0,89.1842,89.5191,89.1842,89.5191,800.0
2021-12-13 14:05:00,106.92,106.92,106.92,106.92,0.0,89.5191,89.5191,89.5191,89.5191,0.0
2021-12-13 14:10:00,107.5,107.5,107.37,107.37,300.0,90.0047,90.0047,89.8958,89.8958,300.0
2021-12-13 14:15:00,107.13,107.16,107.13,107.16,300.0,89.6949,89.72,89.6949,89.72,300.0
2021-12-13 14:20:00,107.45,107.52,107.45,107.52,200.0,89.9628,90.0214,89.9628,90.0214,200.0
2021-12-13 14:25:00,107.69,107.69,107.08,107.15,500.0,90.1638,90.1638,89.653,89.7117,500.0
2021-12-13 14:30:00,107.01,107.09,107.01,107.09,200.0,89.5944,89.6614,89.5944,89.6614,200.0
2021-12-13 14:35:00,107.25,107.25,107.23,107.23,200.0,89.7954,89.7954,89.7786,89.7786,200.0
2021-12-13 14:40:00,107.23,107.23,107.13,107.13,200.0,89.7786,89.7786,89.6949,89.6949,200.0
2021-12-13 14:45:00,106.97,106.97,106.97,106.97,100.0,89.5609,89.5609,89.5609,89.5609,100.0
2021-12-13 14:50:00,106.9,107.17,106.9,107.17,400.0,89.5023,89.7284,89.5023,89.7284,400.0
2021-12-13 14:55:00,107.17,107.17,107.17,107.17,0.0,89.7284,89.7284,89.7284,89.7284,0.0
2021-12-13 15:00:00,107.13,107.29,107.13,107.29,600.0,89.6949,89.8289,89.6949,89.8289,600.0
2021-12-13 15:05:00,107.37,107.37,107.15,107.15,767.0,89.8958,89.8958,89.7117,89.7117,767.0
2021-12-13 15:10:00,107.16,107.52,107.13,107.28,400.0,89.72,90.0214,89.6949,89.8205,400.0
2021-12-13 15:15:00,107.29,107.45,107.29,107.45,1661.0,89.8289,89.9628,89.8289,89.9628,1661.0
2021-12-13 15:20:00,107.45,107.45,107.45,107.45,0.0,89.9628,89.9628,89.9628,89.9628,0.0
2021-12-13 15:25:00,107.67,107.68,107.5,107.5,500.0,90.147,90.1554,90.0047,90.0047,500.0
2021-12-13 15:30:00,107.45,107.56,107.08,107.08,820.0,89.9628,90.0549,89.653,89.653,820.0
2021-12-13 15:35:00,107.11,107.14,106.91,106.91,1166.0,89.6782,89.7033,89.5107,89.5107,1166.0
2021-12-13 15:40:00,107.07,107.16,106.89,107.03,1051.0,89.6447,89.72,89.494,89.6112,1051.0
2021-12-13 15:45:00,106.85,106.94,106.83,106.83,1102.0,89.4605,89.5358,89.4437,89.4437,1102.0
2021-12-13 15:50:00,106.82,106.95,106.77,106.9,1701.0,89.4354,89.5442,89.3935,89.5023,1701.0
2021-12-13 15:55:00,106.91,106.91,106.69,106.74,2945.0,89.5107,89.5107,89.3265,89.3684,2945.0
2021-12-14 09:30:00,104.42,104.77,103.76,103.96,2000.0,87.426,87.719,86.8734,87.0408,2000.0
2021-12-14 09:35:00,104.46,105.12,104.07,105.12,1000.0,87.4594,88.012,87.1329,88.012,1000.0
2021-12-14 09:40:00,104.7,105.45,104.7,105.45,2669.0,87.6604,88.2883,87.6604,88.2883,2669.0
2021-12-14 09:45:00,105.06,105.62,104.8,104.8,750.0,87.9618,88.4307,87.7441,87.7441,750.0
2021-12-14 09:50:00,105.34,105.62,105.3,105.46,1850.0,88.1962,88.4307,88.1627,88.2967,1850.0
2021-12-14 09:55:00,105.58,106.11,105.5,105.64,1813.0,88.3972,88.8409,88.3302,88.4474,1813.0
2021-12-14 10:00:00,106.02,106.64,105.92,106.4,900.0,88.7656,89.2847,88.6818,89.0837,900.0
2021-12-14 10:05:00,106.41,106.59,106.26,106.52,1900.0,89.0921,89.2428,88.9665,89.1842,1900.0
2021-12-14 10:10:00,106.18,106.23,105.88,105.9,1700.0,88.8995,88.9414,88.6483,88.6651,1700.0
2021-12-14 10:15:00,106.14,106.14,105.8,105.8,400.0,88.866,88.866,88.5814,88.5814,400.0
2021-12-14 10:20:00,105.83,106.55,105.83,106.55,605.0,88.6065,89.2093,88.6065,89.2093,605.0
2021-12-14 10:25:00,106.81,106.89,106.73,106.73,300.0,89.427,89.494,89.36,89.36,300.0
2021-12-14 10:30:00,107.06,107.06,106.74,106.99,1088.0,89.6363,89.6363,89.3684,89.5777,1088.0
2021-12-14 10:35:00,107.14,107.56,107.14,107.56,200.0,89.7033,90.0549,89.7033,90.0549,200.0
2021-12-14 10:40:00,107.37,107.37,107.24,107.24,300.0,89.8958,89.8958,89.787,89.787,300.0
2021-12-14 10:45:00,106.91,106.91,106.62,106.62,300.0,89.5107,89.5107,89.2679,89.2679,300.0
2021-12-14 10:50:00,106.5,106.5,105.98,105.98,700.0,89.1674,89.1674,88.7321,88.7321,700.0
2021-12-14 10:55:00,106.02,106.31,105.91,106.31,4843.0,88.7656,89.0084,88.6735,89.0084,4843.0
2021-12-14 11:00:00,106.18,106.27,105.79,105.79,600.0,88.8995,88.9749,88.573,88.573,600.0
2021-12-14 11:05:00,106.27,106.27,106.04,106.04,300.0,88.9749,88.9749,88.7823,88.7823,300.0
2021-12-14 11:10:00,105.93,105.96,105.75,105.8,1200.0,88.6902,88.7153,88.5395,88.5814,1200.0
2021-12-14 11:15:00,105.96,106.31,105.92,106.31,400.0,88.7153,89.0084,88.6818,89.0084,400.0
2021-12-14 11:20:00,106.01,106.01,105.88,105.88,300.0,88.7572,88.7572,88.6483,88.6483,300.0
2021-12-14 11:25:00,105.99,105.99,105.99,105.99,100.0,88.7404,88.7404,88.7404,88.7404,100.0
2021-12-14 11:30:00,105.71,105.71,105.71,105.71,200.0,88.506,88.506,88.506,88.506,200.0
2021-12-14 11:35:00,105.8,105.81,105.74,105.81,576.0,88.5814,88.5897,88.5311,88.5897,576.0
2021-12-14 11:40:00,106.35,106.5,106.35,106.44,500.0,89.0418,89.1674,89.0418,89.1172,500.0
2021-12-14 11:45:00,106.4,106.4,106.05,106.05,699.0,89.0837,89.0837,88.7907,88.7907,699.0
2021-12-14 11:50:00,106.21,106.24,106.09,106.09,4488.0,88.9246,88.9498,88.8242,88.8242,4488.0
2021-12-14 11:55:00,106.28,106.28,105.67,105.67,2400.0,88.9832,88.9832,88.4725,88.4725,2400.0
2021-12-14 12:00:00,105.49,105.49,105.15,105.15,2030.0,88.3218,88.3218,88.0371,88.0371,2030.0
2021-12-14 12:05:00,105.42,105.42,105.42,105.42,100.0,88.2632,88.2632,88.2632,88.2632,100.0
2021-12-14 12:10:00,105.61,105.61,105.61,105.61,1500.0,88.4223,88.4223,88.4223,88.4223,1500.0
2021-12-14 12:15:00,105.65,105.65,105.65,105.65,100.0,88.4558,88.4558,88.4558,88.4558,100.0
2021-12-14 12:20:00,105.75,106.01,105.75,105.94,400.0,88.5395,88.7572,88.5395,88.6986,400.0
2021-12-14 12:25:00,105.59,105.59,105.59,105.59,100.0,88.4055,88.4055,88.4055,88.4055,100.0
2021-12-14 12:30:00,105.69,105.84,105.39,105.63,1000.0,88.4893,88.6149,88.2381,88.439,1000.0
2021-12-14 12:35:00,105.45,105.45,105.45,105.45,100.0,88.2883,88.2883,88.2883,88.2883,100.0
2021-12-14 12:40:00,105.47,105.47,105.35,105.35,500.0,88.3051,88.3051,88.2046,88.2046,500.0
2021-12-14 12:45:00,105.16,105.29,104.91,104.93,2213.0,88.0455,88.1544,87.8362,87.853,2213.0
2021-12-14 12:50:00,105.02,105.02,105.0,105.0,600.0,87.9283,87.9283,87.9116,87.9116,600.0
2021-12-14 12:55:00,105.04,105.1,104.95,105.1,700.0,87.945,87.9953,87.8697,87.9953,700.0
2021-12-14 13:00:00,105.01,105.21,105.01,105.21,300.0,87.9199,88.0874,87.9199,88.0874,300.0
2021-12-14 13:05:00,105.48,105.48,105.37,105.37,200.0,88.3134,88.3134,88.2213,88.2213,200.0
2021-12-14 13:10:00,105.21,105.58,105.21,105.58,600.0,88.0874,88.3972,88.0874,88.3972,600.0
2021-12-14 13:15:00,105.45,105.45,105.27,105.27,300.0,88.2883,88.2883,88.1376,88.1376,300.0
2021-12-14 13:20:00,105.34,105.34,105.07,105.07,500.0,88.1962,88.1962,87.9702,87.9702,500.0
2021-12-14 13:25:00,105.04,105.28,104.92,105.27,700.0,87.945,88.146,87.8446,88.1376,700.0
2021-12-14 13:30:00,105.32,105.32,105.08,105.13,1000.0,88.1795,88.1795,87.9785,88.0204,1000.0
2021-12-14 13:35:00,105.19,105.19,105.14,105.14,300.0,88.0706,88.0706,88.0288,88.0288,300.0
2021-12-14 13:40:00,105.15,105.15,104.95,104.95,300.0,88.0371,88.0371,87.8697,87.8697,300.0
2021-12-14 13:45:00,104.96,105.22,104.96,105.22,400.0,87.8781,88.0958,87.8781,88.0958,400.0
2021-12-14 13:50:00,105.18,105.37,105.14,105.14,900.0,88.0623,88.2213,88.0288,88.0288,900.0
2021-12-14 13:55:00,105.02,105.06,104.78,104.78,800.0,87.9283,87.9618,87.7274,87.7274,800.0
2021-12-14 14:00:00,104.7,104.97,104.7,104.91,638.0,87.6604,87.8864,87.6604,87.8362,638.0
2021-12-14 14:05:00,104.88,105.07,104.88,105.07,400.0,87.8111,87.9702,87.8111,87.9702,400.0
2021-12-14 14:10:00,104.99,105.12,104.99,105.12,600.0,87.9032,88.012,87.9032,88.012,600.0
2021-12-14 14:15:00,105.43,105.43,105.24,105.24,500.0,88.2716,88.2716,88.1125,88.1125,500.0
2021-12-14 14:20:00,105.32,105.32,105.2,105.32,600.0,88.1795,88.1795,88.079,88.1795,600.0
2021-12-14 14:25:00,105.37,105.37,105.28,105.28,400.0,88.2213,88.2213,88.146,88.146,400.0
2021-12-14 14:30:00,105.1,105.1,104.86,104.86,600.0,87.9953,87.9953,87.7943,87.7943,600.0
2021-12-14 14:35:00,104.73,104.73,104.71,104.73,400.0,87.6855,87.6855,87.6688,87.6855,400.0
2021-12-14 14:40:00,104.92,104.92,104.7,104.7,600.0,87.8446,87.8446,87.6604,87.6604,600.0
2021-12-14 14:45:00,104.58,104.58,104.51,104.57,400.0,87.5599,87.5599,87.5013,87.5515,400.0
2021-12-14 14:50:00,104.29,104.38,104.29,104.38,838.0,87.3171,87.3925,87.3171,87.3925,838.0
2021-12-14 14:55:00,104.39,104.54,104.26,104.52,1698.0,87.4008,87.5264,87.292,87.5097,1698.0
2021-12-14 15:00:00,104.55,104.55,104.42,104.53,900.0,87.5348,87.5348,87.426,87.518,900.0
2021-12-14 15:05:00,104.25,104.31,104.11,104.29,1400.0,87.2836,87.3339,87.1664,87.3171,1400.0
2021-12-14 15:10:00,104.25,104.25,104.0,104.04,1400.0,87.2836,87.2836,87.0743,87.1078,1400.0
2021-12-14 15:15:00,104.12,104.23,104.02,104.02,672.0,87.1748,87.2669,87.0911,87.0911,672.0
2021-12-14 15:20:00,104.15,104.28,104.1,104.19,800.0,87.1999,87.3087,87.158,87.2334,800.0
2021-12-14 15:25:00,104.23,104.63,104.23,104.63,700.0,87.2669,87.6018,87.2669,87.6018,700.0
2021-12-14 15:30:00,104.53,104.6,104.42,104.47,900.0,87.518,87.5767,87.426,87.4678,900.0
2021-12-14 15:35:00,104.52,104.66,104.52,104.63,800.0,87.5097,87.6269,87.5097,87.6018,800.0
2021-12-14 15:40:00,104.17,104.34,104.12,104.18,1100.0,87.2166,87.359,87.1748,87.225,1100.0
2021-12-14 15:45:00,104.13,104.13,103.86,103.86,2700.0,87.1831,87.1831,86.9571,86.9571,2700.0
2021-12-14 15:50:00,103.93,104.07,103.83,103.99,2900.0,87.0157,87.1329,86.932,87.0659,2900.0
2021-12-14 15:55:00,103.91,103.98,103.65,103.98,5140.0,86.999,87.0576,86.7813,87.0576,5140.0
2021-12-15 09:30:00,104.09,104.09,103.2,103.2,1182.0,87.1497,87.1497,86.4045,86.4045,1182.0
2021-12-15 09:35:00,103.2,103.2,101.79,102.18,2700.0,86.4045,86.4045,85.224,85.5505,2700.0
2021-12-15 09:40:00,101.91,101.96,101.83,101.96,1222.0,85.3244,85.3663,85.2575,85.3663,1222.0
2021-12-15 09:45:00,101.51,101.58,101.26,101.58,2200.0,84.9895,85.0482,84.7802,85.0482,2200.0
2021-12-15 09:50:00,101.58,101.58,101.58,101.58,0.0,85.0482,85.0482,85.0482,85.0482,0.0
2021-12-15 09:55:00,102.15,102.15,101.53,101.53,939.0,85.5254,85.5254,85.0063,85.0063,939.0
2021-12-15 10:00:00,101.72,101.75,101.72,101.75,200.0,85.1654,85.1905,85.1654,85.1905,200.0
2021-12-15 10:05:00,101.44,101.44,101.29,101.29,300.0,84.9309,84.9309,84.8053,84.8053,300.0
2021-12-15 10:10:00,101.26,101.26,100.75,100.75,1700.0,84.7802,84.7802,84.3532,84.3532,1700.0
2021-12-15 10:15:00,100.51,100.77,100.51,100.77,200.0,84.1523,84.37,84.1523,84.37,200.0
2021-12-15 10:20:00,100.72,100.72,100.45,100.45,600.0,84.3281,84.3281,84.1021,84.1021,600.0
2021-12-15 10:25:00,100.32,100.32,100.32,100.32,100.0,83.9932,83.9932,83.9932,83.9932,100.0
2021-12-15 10:30:00,100.83,100.83,100.33,100.33,700.0,84.4202,84.4202,84.0016,84.0016,700.0
2021-12-15 10:35:00,100.5,100.5,100.5,100.5,167.0,84.1439,84.1439,84.1439,84.1439,167.0
2021-12-15 10:40:00,100.59,100.65,100.59,100.65,500.0,84.2193,84.2695,84.2193,84.2695,500.0
2021-12-15 10:45:00,100.38,100.38,99.78,99.89,4763.0,84.0434,84.0434,83.5411,83.6332,4763.0
2021-12-15 10:50:00,99.84,99.84,99.26,99.41,2000.0,83.5913,83.5913,83.1057,83.2313,2000.0
2021-12-15 10:55:00,99.61,99.62,99.53,99.54,2102.0,83.3988,83.4071,83.3318,83.3402,2102.0
2021-12-15 11:00:00,99.73,100.45,99.73,100.19,2562.0,83.4992,84.1021,83.4992,83.8844,2562.0
2021-12-15 11:05:00,99.89,100.04,99.77,99.77,3885.0,83.6332,83.7588,83.5327,83.5327,3885.0
2021-12-15 11:10:00,99.79,99.81,99.43,99.5,3100.0,83.5495,83.5662,83.2481,83.3067,3100.0
2021-12-15 11:15:00,99.17,99.73,99.09,99.73,5200.0,83.0304,83.4992,82.9634,83.4992,5200.0
2021-12-15 11:20:00,99.65,100.06,99.57,99.57,3530.0,83.4323,83.7755,83.3653,83.3653,3530.0
2021-12-15 11:25:00,100.1,100.1,99.99,99.99,300.0,83.809,83.809,83.7169,83.7169,300.0
2021-12-15 11:30:00,99.87,99.97,99.76,99.97,500.0,83.6165,83.7002,83.5244,83.7002,500.0
2021-12-15 11:35:00,99.86,100.0,99.85,100.0,400.0,83.6081,83.7253,83.5997,83.7253,400.0
2021-12-15 11:40:00,99.94,99.94,99.93,99.93,300.0,83.6751,83.6751,83.6667,83.6667,300.0
2021-12-15 11:45:00,100.27,100.27,100.27,100.27,100.0,83.9514,83.9514,83.9514,83.9514,100.0
2021-12-15 11:50:00,100.1,100.1,100.1,100.1,460.0,83.809,83.809,83.809,83.809,460.0
2021-12-15 11:55:00,100.14,100.17,100.09,100.16,500.0,83.8425,83.8676,83.8006,83.8593,500.0
2021-12-15 12:00:00,100.35,100.44,100.26,100.44,972.0,84.0183,84.0937,83.943,84.0937,972.0
2021-12-15 12:05:00,100.36,100.6,100.36,100.6,500.0,84.0267,84.2276,84.0267,84.2276,500.0
2021-12-15 12:10:00,100.49,100.49,100.32,100.32,600.0,84.1355,84.1355,83.9932,83.9932,600.0
2021-12-15 12:15:00,100.36,100.36,100.07,100.07,200.0,84.0267,84.0267,83.7839,83.7839,200.0
2021-12-15 12:20:00,100.15,100.15,99.97,99.97,530.0,83.8509,83.8509,83.7002,83.7002,530.0
2021-12-15 12:25:00,100.17,100.17,100.08,100.08,773.0,83.8676,83.8676,83.7923,83.7923,773.0
2021-12-15 12:30:00,100.32,100.44,100.32,100.44,400.0,83.9932,84.0937,83.9932,84.0937,400.0
2021-12-15 12:35:00,100.43,100.43,100.34,100.34,400.0,84.0853,84.0853,84.01,84.01,400.0
2021-12-15 12:40:00,100.22,100.22,100.17,100.18,3000.0,83.9095,83.9095,83.8676,83.876,3000.0
2021-12-15 12:45:00,100.17,100.2,100.17,100.2,268.0,83.8676,83.8927,83.8676,83.8927,268.0
2021-12-15 12:50:00,100.02,100.14,100.01,100.09,1892.0,83.742,83.8425,83.7337,83.8006,1892.0
2021-12-15 12:55:00,100.17,100.21,100.14,100.14,448.0,83.8676,83.9011,83.8425,83.8425,448.0
2021-12-15 13:00:00,100.37,100.59,100.36,100.55,1300.0,84.0351,84.2193,84.0267,84.1858,1300.0
2021-12-15 13:05:00,100.55,100.55,100.55,100.55,0.0,84.1858,84.1858,84.1858,84.1858,0.0
2021-12-15 13:10:00,100.67,100.73,100.67,100.73,200.0,84.2863,84.3365,84.2863,84.3365,200.0
2021-12-15 13:15:00,100.65,100.8,100.49,100.8,528.0,84.2695,84.3951,84.1355,84.3951,528.0
2021-12-15 13:20:00,100.98,101.16,100.98,101.07,300.0,84.5458,84.6965,84.5458,84.6212,300.0
2021-12-15 13:25:00,101.07,101.07,101.07,101.07,0.0,84.6212,84.6212,84.6212,84.6212,0.0
2021-12-15 13:30:00,101.21,101.5,101.21,101.5,300.0,84.7384,84.9812,84.7384,84.9812,300.0
2021-12-15 13:35:00,101.5,101.5,101.5,101.5,0.0,84.9812,84.9812,84.9812,84.9812,0.0
2021-12-15 13:40:00,101.04,101.21,101.01,101.21,400.0,84.596,84.7384,84.5709,84.7384,400.0
2021-12-15 13:45:00,101.29,101.37,101.22,101.25,1100.0,84.8053,84.8723,84.7467,84.7719,1100.0
2021-12-15 13:50:00,101.11,101.17,101.11,101.17,344.0,84.6546,84.7049,84.6546,84.7049,344.0
2021-12-15 13:55:00,101.15,101.19,101.15,101.19,948.0,84.6881,84.7216,84.6881,84.7216,948.0
2021-12-15 14:00:00,101.31,101.99,100.96,101.99,1300.0,84.8221,85.3914,84.5291,85.3914,1300.0
2021-12-15 14:05:00,102.07,102.25,102.07,102.25,200.0,85.4584,85.6091,85.4584,85.6091,200.0
2021-12-15 14:10:00,102.03,102.62,102.03,102.62,879.0,85.4249,85.9189,85.4249,85.9189,879.0
2021-12-15 14:15:00,102.25,102.4,102.25,102.4,200.0,85.6091,85.7347,85.6091,85.7347,200.0
2021-12-15 14:20:00,102.05,102.05,101.86,101.86,200.0,85.4417,85.4417,85.2826,85.2826,200.0
2021-12-15 14:25:00,101.84,101.85,101.58,101.58,300.0,85.2658,85.2742,85.0482,85.0482,300.0
2021-12-15 14:30:00,101.75,102.13,101.75,102.13,400.0,85.1905,85.5086,85.1905,85.5086,400.0
2021-12-15 14:35:00,102.33,102.33,102.17,102.17,200.0,85.6761,85.6761,85.5421,85.5421,200.0
2021-12-15 14:40:00,102.04,102.18,101.75,101.75,1200.0,85.4333,85.5505,85.1905,85.1905,1200.0
2021-12-15 14:45:00,101.79,101.97,101.78,101.78,1100.0,85.224,85.3747,85.2156,85.2156,1100.0
2021-12-15 14:50:00,101.98,102.18,101.96,102.09,400.0,85.3831,85.5505,85.3663,85.4752,400.0
2021-12-15 14:55:00,101.84,101.84,101.82,101.82,200.0,85.2658,85.2658,85.2491,85.2491,200.0
2021-12-15 15:00:00,101.68,101.94,101.68,101.85,900.0,85.1319,85.3496,85.1319,85.2742,900.0
2021-12-15 15:05:00,101.8,101.94,101.38,101.94,3100.0,85.2323,85.3496,84.8807,85.3496,3100.0
2021-12-15 15:10:00,101.93,102.3,101.93,102.3,700.0,85.3412,85.651,85.3412,85.651,700.0
2021-12-15 15:15:00,102.27,102.83,102.14,102.83,1173.0,85.6259,86.0947,85.517,86.0947,1173.0
2021-12-15 15:20:00,102.8,103.19,102.8,103.14,1390.0,86.0696,86.3961,86.0696,86.3543,1390.0
2021-12-15 15:25:00,103.1,104.0,103.1,104.0,2100.0,86.3208,87.0743,86.3208,87.0743,2100.0
2021-12-15 15:30:00,104.15,104.32,104.04,104.12,2419.0,87.1999,87.3422,87.1078,87.1748,2419.0
2021-12-15 15:35:00,104.1,104.39,103.91,104.15,2934.0,87.158,87.4008,86.999,87.1999,2934.0
2021-12-15 15:40:00,104.22,104.22,103.8,103.8,1700.0,87.2585,87.2585,86.9069,86.9069,1700.0
2021-12-15 15:45:00,103.68,103.72,102.85,102.85,2600.0,86.8064,86.8399,86.1115,86.1115,2600.0
2021-12-15 15:50:00,102.87,103.67,102.75,103.67,4300.0,86.1282,86.798,86.0277,86.798,4300.0
2021-12-15 15:55:00,103.6,103.88,103.41,103.79,8341.0,86.7394,86.9738,86.5803,86.8985,8341.0
2021-12-16 09:30:00,105.76,106.23,105.14,105.14,1297.0,88.5479,88.9414,88.0288,88.0288,1297.0
2021-12-16 09:35:00,105.25,105.9,105.25,105.9,500.0,88.1209,88.6651,88.1209,88.6651,500.0
2021-12-16 09:40:00,105.49,105.76,105.35,105.66,1000.0,88.3218,88.5479,88.2046,88.4641,1000.0
2021-12-16 09:45:00,105.92,106.44,105.92,106.44,5132.0,88.6818,89.1172,88.6818,89.1172,5132.0
2021-12-16 09:50:00,106.69,106.71,106.24,106.7,700.0,89.3265,89.3433,88.9498,89.3349,700.0
2021-12-16 09:55:00,106.87,106.87,106.01,106.12,900.0,89.4772,89.4772,88.7572,88.8493,900.0
2021-12-16 10:00:00,106.14,106.19,105.67,105.69,1400.0,88.866,88.9079,88.4725,88.4893,1400.0
2021-12-16 10:05:00,105.62,105.83,105.62,105.7,1500.0,88.4307,88.6065,88.4307,88.4976,1500.0
2021-12-16 10:10:00,105.85,106.43,105.85,106.42,1800.0,88.6232,89.1088,88.6232,89.1005,1800.0
2021-12-16 10:15:00,106.59,106.8,106.27,106.8,1000.0,89.2428,89.4186,88.9749,89.4186,1000.0
2021-12-16 10:20:00,106.85,107.02,106.76,106.85,2543.0,89.4605,89.6028,89.3851,89.4605,2543.0
2021-12-16 10:25:00,106.95,107.03,106.85,106.88,1350.0,89.5442,89.6112,89.4605,89.4856,1350.0
2021-12-16 10:30:00,106.88,107.29,106.82,106.99,2629.0,89.4856,89.8289,89.4354,89.5777,2629.0
2021-12-16 10:35:00,107.23,107.24,106.86,107.15,1864.0,89.7786,89.787,89.4688,89.7117,1864.0
2021-12-16 10:40:00,107.02,107.33,106.95,107.26,2104.0,89.6028,89.8624,89.5442,89.8037,2104.0
2021-12-16 10:45:00,107.28,107.56,107.26,107.56,3210.0,89.8205,90.0549,89.8037,90.0549,3210.0
2021-12-16 10:50:00,107.8,107.8,107.34,107.34,4900.0,90.2559,90.2559,89.8707,89.8707,4900.0
2021-12-16 10:55:00,107.33,107.47,107.19,107.3,2691.0,89.8624,89.9796,89.7451,89.8372,2691.0
2021-12-16 11:00:00,107.53,107.76,107.37,107.45,2309.0,90.0298,90.2224,89.8958,89.9628,2309.0
2021-12-16 11:05:00,107.28,107.45,106.97,107.11,4023.0,89.8205,89.9628,89.5609,89.6782,4023.0
2021-12-16 11:10:00,107.07,107.25,107.05,107.05,1281.0,89.6447,89.7954,89.6279,89.6279,1281.0
2021-12-16 11:15:00,107.01,107.49,106.93,107.37,1300.0,89.5944,89.9963,89.5275,89.8958,1300.0
2021-12-16 11:20:00,107.42,107.52,107.42,107.5,1225.0,89.9377,90.0214,89.9377,90.0047,1225.0
2021-12-16 11:25:00,107.5,107.74,107.5,107.74,1598.0,90.0047,90.2056,90.0047,90.2056,1598.0
2021-12-16 11:30:00,107.71,107.74,107.22,107.22,1158.0,90.1805,90.2056,89.7703,89.7703,1158.0
2021-12-16 11:35:00,107.22,107.22,107.22,107.22,0.0,89.7703,89.7703,89.7703,89.7703,0.0
2021-12-16 11:40:00,107.23,107.48,107.23,107.48,821.0,89.7786,89.9879,89.7786,89.9879,821.0
2021-12-16 11:45:00,107.02,107.12,106.99,107.1,500.0,89.6028,89.6865,89.5777,89.6698,500.0
2021-12-16 11:50:00,107.29,107.29,107.11,107.11,1500.0,89.8289,89.8289,89.6782,89.6782,1500.0
2021-12-16 11:55:00,107.16,107.19,106.99,106.99,1300.0,89.72,89.7451,89.5777,89.5777,1300.0
2021-12-16 12:00:00,106.97,107.16,106.91,106.93,700.0,89.5609,89.72,89.5107,89.5275,700.0
2021-12-16 12:05:00,107.06,107.16,107.04,107.05,500.0,89.6363,89.72,89.6196,89.6279,500.0
2021-12-16 12:10:00,106.78,106.93,106.78,106.83,1925.0,89.4019,89.5275,89.4019,89.4437,1925.0
2021-12-16 12:15:00,106.9,106.9,106.77,106.77,600.0,89.5023,89.5023,89.3935,89.3935,600.0
2021-12-16 12:20:00,106.94,107.22,106.94,107.22,400.0,89.5358,89.7703,89.5358,89.7703,400.0
2021-12-16 12:25:00,107.14,107.37,107.05,107.37,600.0,89.7033,89.8958,89.6279,89.8958,600.0
2021-12-16 12:30:00,107.29,107.29,107.07,107.2,710.0,89.8289,89.8289,89.6447,89.7535,710.0
2021-12-16 12:35:00,107.32,107.32,107.0,107.03,3834.0,89.854,89.854,89.5861,89.6112,3834.0
2021-12-16 12:40:00,106.98,107.24,106.98,107.11,1001.0,89.5693,89.787,89.5693,89.6782,1001.0
2021-12-16 12:45:00,107.25,107.29,107.07,107.07,700.0,89.7954,89.8289,89.6447,89.6447,700.0
2021-12-16 12:50:00,107.07,107.11,106.87,106.91,1924.0,89.6447,89.6782,89.4772,89.5107,1924.0
2021-12-16 12:55:00,106.95,107.07,106.73,106.73,800.0,89.5442,89.6447,89.36,89.36,800.0
2021-12-16 13:00:00,106.84,107.18,106.84,107.18,500.0,89.4521,89.7368,89.4521,89.7368,500.0
2021-12-16 13:05:00,107.04,107.23,107.04,107.23,404.0,89.6196,89.7786,89.6196,89.7786,404.0
2021-12-16 13:10:00,107.24,107.39,107.24,107.39,700.0,89.787,89.9126,89.787,89.9126,700.0
2021-12-16 13:15:00,107.33,107.33,107.21,107.26,1300.0,89.8624,89.8624,89.7619,89.8037,1300.0
2021-12-16 13:20:00,107.25,107.27,107.13,107.27,598.0,89.7954,89.8121,89.6949,89.8121,598.0
2021-12-16 13:25:00,107.35,107.74,107.35,107.69,15366.0,89.8791,90.2056,89.8791,90.1638,15366.0
2021-12-16 13:30:00,107.69,108.19,107.63,108.03,2000.0,90.1638,90.5824,90.1135,90.4484,2000.0
2021-12-16 13:35:00,107.78,107.92,107.78,107.83,800.0,90.2391,90.3563,90.2391,90.281,800.0
2021-12-16 13:40:00,107.73,107.93,107.73,107.79,1862.0,90.1973,90.3647,90.1973,90.2475,1862.0
2021-12-16 13:45:00,107.84,107.99,107.82,107.92,1400.0,90.2894,90.4149,90.2726,90.3563,1400.0
2021-12-16 13:50:00,107.92,107.98,107.78,107.78,1275.0,90.3563,90.4066,90.2391,90.2391,1275.0
2021-12-16 13:55:00,107.71,107.82,107.58,107.58,2505.0,90.1805,90.2726,90.0717,90.0717,2505.0
2021-12-16 14:00:00,107.54,107.56,107.31,107.45,1500.0,90.0382,90.0549,89.8456,89.9628,1500.0
2021-12-16 14:05:00,107.49,107.57,107.25,107.25,2610.0,89.9963,90.0633,89.7954,89.7954,2610.0
2021-12-16 14:10:00,107.31,107.41,107.15,107.22,1348.0,89.8456,89.9293,89.7117,89.7703,1348.0
2021-12-16 14:15:00,107.24,107.24,106.78,106.9,1460.0,89.787,89.787,89.4019,89.5023,1460.0
2021-12-16 14:20:00,106.85,106.89,106.77,106.8,975.0,89.4605,89.494,89.3935,89.4186,975.0
2021-12-16 14:25:00,106.73,106.8,106.71,106.71,1600.0,89.36,89.4186,89.3433,89.3433,1600.0
2021-12-16 14:30:00,106.51,106.51,106.29,106.29,1225.0,89.1758,89.1758,88.9916,88.9916,1225.0
2021-12-16 14:35:00,106.06,106.25,105.95,106.14,2115.0,88.799,88.9581,88.7069,88.866,2115.0
2021-12-16 14:40:00,106.1,106.1,105.79,105.8,1663.0,88.8325,88.8325,88.573,88.5814,1663.0
2021-12-16 14:45:00,105.82,105.82,105.17,105.27,7885.0,88.5981,88.5981,88.0539,88.1376,7885.0
2021-12-16 14:50:00,105.25,105.53,105.21,105.23,2067.0,88.1209,88.3553,88.0874,88.1041,2067.0
2021-12-16 14:55:00,105.29,105.58,105.29,105.54,1500.0,88.1544,88.3972,88.1544,88.3637,1500.0
2021-12-16 15:00:00,105.59,105.59,105.32,105.39,1825.0,88.4055,88.4055,88.1795,88.2381,1825.0
2021-12-16 15:05:00,105.53,105.54,105.3,105.33,1100.0,88.3553,88.3637,88.1627,88.1879,1100.0
2021-12-16 15:10:00,105.27,105.38,105.18,105.22,2437.0,88.1376,88.2297,88.0623,88.0958,2437.0
2021-12-16 15:15:00,105.38,105.41,105.12,105.12,1800.0,88.2297,88.2548,88.012,88.012,1800.0
2021-12-16 15:20:00,105.15,105.42,105.12,105.42,2681.0,88.0371,88.2632,88.012,88.2632,2681.0
2021-12-16 15:25:00,105.42,105.63,105.35,105.55,2825.0,88.2632,88.439,88.2046,88.372,2825.0
2021-12-16 15:30:00,105.63,105.78,105.44,105.7,3439.0,88.439,88.5646,88.2799,88.4976,3439.0
2021-12-16 15:35:00,105.67,105.67,105.41,105.65,2800.0,88.4725,88.4725,88.2548,88.4558,2800.0
2021-12-16 15:40:00,105.58,105.76,105.37,105.41,3785.0,88.3972,88.5479,88.2213,88.2548,3785.0
2021-12-16 15:45:00,105.31,105.31,105.08,105.08,3611.0,88.1711,88.1711,87.9785,87.9785,3611.0
2021-12-16 15:50:00,105.06,105.72,105.06,105.24,6867.0,87.9618,88.5144,87.9618,88.1125,6867.0
2021-12-16 15:55:00,105.25,105.6,105.25,105.31,10768.0,88.1209,88.4139,88.1209,88.1711,10768.0
2021-12-17 09:30:00,103.67,104.65,102.69,102.69,3531.0,86.798,87.6185,85.9775,85.9775,3531.0
2021-12-17 09:35:00,102.68,102.68,101.85,101.85,2200.0,85.9691,85.9691,85.2742,85.2742,2200.0
2021-12-17 09:40:00,101.69,101.75,101.25,101.25,643.0,85.1403,85.1905,84.7719,84.7719,643.0
2021-12-17 09:45:00,101.2,101.85,101.2,101.77,1227.0,84.73,85.2742,84.73,85.2072,1227.0
2021-12-17 09:50:00,101.8,102.0,101.5,101.66,2640.0,85.2323,85.3998,84.9812,85.1151,2640.0
2021-12-17 09:55:00,101.44,101.49,101.35,101.49,1000.0,84.9309,84.9728,84.8556,84.9728,1000.0
2021-12-17 10:00:00,101.54,101.91,101.48,101.76,2562.0,85.0147,85.3244,84.9644,85.1989,2562.0
2021-12-17 10:05:00,101.79,101.84,101.01,101.01,2400.0,85.224,85.2658,84.5709,84.5709,2400.0
2021-12-17 10:10:00,100.99,101.21,100.69,100.7,4629.0,84.5542,84.7384,84.303,84.3114,4629.0
2021-12-17 10:15:00,100.65,101.19,100.65,100.97,1700.0,84.2695,84.7216,84.2695,84.5374,1700.0
2021-12-17 10:20:00,101.07,101.13,100.85,100.87,1565.0,84.6212,84.6714,84.437,84.4537,1565.0
2021-12-17 10:25:00,100.98,101.73,100.98,101.73,1000.0,84.5458,85.1737,84.5458,85.1737,1000.0
2021-12-17 10:30:00,101.66,102.24,101.66,102.19,1787.0,85.1151,85.6007,85.1151,85.5589,1787.0
2021-12-17 10:35:00,102.35,103.22,102.35,103.01,5757.0,85.6928,86.4212,85.6928,86.2454,5757.0
2021-12-17 10:40:00,103.09,103.21,102.95,103.0,2100.0,86.3124,86.4129,86.1952,86.2371,2100.0
2021-12-17 10:45:00,103.2,103.33,103.2,103.23,925.0,86.4045,86.5133,86.4045,86.4296,925.0
2021-12-17 10:50:00,103.34,104.0,103.34,104.0,1100.0,86.5217,87.0743,86.5217,87.0743,1100.0
2021-12-17 10:55:00,104.01,104.04,103.75,103.76,1114.0,87.0827,87.1078,86.865,86.8734,1114.0
2021-12-17 11:00:00,103.75,104.1,103.64,103.76,1125.0,86.865,87.158,86.7729,86.8734,1125.0
2021-12-17 11:05:00,103.72,103.72,103.3,103.36,2158.0,86.8399,86.8399,86.4882,86.5385,2158.0
2021-12-17 11:10:00,103.61,103.96,103.61,103.91,1600.0,86.7478,87.0408,86.7478,86.999,1600.0
2021-12-17 11:15:00,104.0,104.01,103.55,103.75,2060.0,87.0743,87.0827,86.6975,86.865,2060.0
2021-12-17 11:20:00,103.71,103.71,103.49,103.49,600.0,86.8315,86.8315,86.6473,86.6473,600.0
2021-12-17 11:25:00,103.61,104.17,103.61,104.17,500.0,86.7478,87.2166,86.7478,87.2166,500.0
2021-12-17 11:30:00,104.2,104.44,104.2,104.25,400.0,87.2418,87.4427,87.2418,87.2836,400.0
2021-12-17 11:35:00,104.06,104.06,103.79,103.8,1300.0,87.1245,87.1245,86.8985,86.9069,1300.0
2021-12-17 11:40:00,103.62,103.72,103.41,103.53,2196.0,86.7561,86.8399,86.5803,86.6808,2196.0
2021-12-17 11:45:00,103.45,103.53,103.45,103.53,400.0,86.6138,86.6808,86.6138,86.6808,400.0
2021-12-17 11:50:00,103.28,103.46,103.2,103.2,1900.0,86.4715,86.6222,86.4045,86.4045,1900.0
2021-12-17 11:55:00,103.25,103.45,103.23,103.36,1600.0,86.4464,86.6138,86.4296,86.5385,1600.0
2021-12-17 12:00:00,103.45,103.45,102.94,102.96,2841.0,86.6138,86.6138,86.1868,86.2036,2841.0
2021-12-17 12:05:00,103.05,103.21,102.81,102.87,1000.0,86.2789,86.4129,86.078,86.1282,1000.0
2021-12-17 12:10:00,102.88,103.16,102.77,103.16,1910.0,86.1366,86.371,86.0445,86.371,1910.0
2021-12-17 12:15:00,103.17,103.19,102.93,102.94,800.0,86.3794,86.3961,86.1784,86.1868,800.0
2021-12-17 12:20:00,103.0,103.14,102.97,103.02,1212.0,86.2371,86.3543,86.2119,86.2538,1212.0
2021-12-17 12:25:00,102.92,103.01,102.92,103.01,600.0,86.1701,86.2454,86.1701,86.2454,600.0
2021-12-17 12:30:00,103.06,103.35,103.04,103.31,1362.0,86.2873,86.5301,86.2705,86.4966,1362.0
2021-12-17 12:35:00,103.2,103.25,103.1,103.18,844.0,86.4045,86.4464,86.3208,86.3878,844.0
2021-12-17 12:40:00,103.21,103.21,103.04,103.18,600.0,86.4129,86.4129,86.2705,86.3878,600.0
2021-12-17 12:45:00,103.33,103.5,103.31,103.44,1324.0,86.5133,86.6557,86.4966,86.6054,1324.0
2021-12-17 12:50:00,103.46,103.46,103.15,103.15,900.0,86.6222,86.6222,86.3626,86.3626,900.0
2021-12-17 12:55:00,103.33,103.34,103.3,103.3,400.0,86.5133,86.5217,86.4882,86.4882,400.0
2021-12-17 13:00:00,103.28,103.47,103.28,103.41,400.0,86.4715,86.6306,86.4715,86.5803,400.0
2021-12-17 13:05:00,103.28,103.28,103.04,103.05,500.0,86.4715,86.4715,86.2705,86.2789,500.0
2021-12-17 13:10:00,103.1,103.19,103.1,103.19,819.0,86.3208,86.3961,86.3208,86.3961,819.0
2021-12-17 13:15:00,103.09,103.16,102.94,103.16,1032.0,86.3124,86.371,86.1868,86.371,1032.0
2021-12-17 13:20:00,103.26,103.28,103.18,103.27,845.0,86.4547,86.4715,86.3878,86.4631,845.0
2021-12-17 13:25:00,103.3,103.3,103.19,103.19,200.0,86.4882,86.4882,86.3961,86.3961,200.0
2021-12-17 13:30:00,103.29,103.4,103.29,103.4,500.0,86.4799,86.572,86.4799,86.572,500.0
2021-12-17 13:35:00,103.38,103.44,103.28,103.43,647.0,86.5552,86.6054,86.4715,86.5971,647.0
2021-12-17 13:40:00,103.4,103.4,103.36,103.36,400.0,86.572,86.572,86.5385,86.5385,400.0
2021-12-17 13:45:00,103.3,103.31,103.26,103.26,300.0,86.4882,86.4966,86.4547,86.4547,300.0
2021-12-17 13:50:00,103.33,103.33,103.21,103.24,300.0,86.5133,86.5133,86.4129,86.438,300.0
2021-12-17 13:55:00,103.24,103.33,103.24,103.33,473.0,86.438,86.5133,86.438,86.5133,473.0
2021-12-17 14:00:00,103.41,103.43,103.37,103.39,500.0,86.5803,86.5971,86.5468,86.5636,500.0
2021-12-17 14:05:00,103.35,103.35,103.24,103.24,519.0,86.5301,86.5301,86.438,86.438,519.0
2021-12-17 14:10:00,103.37,103.41,103.37,103.41,200.0,86.5468,86.5803,86.5468,86.5803,200.0
2021-12-17 14:15:00,103.45,103.53,103.32,103.32,611.0,86.6138,86.6808,86.505,86.505,611.0
2021-12-17 14:20:00,103.15,103.39,103.15,103.39,989.0,86.3626,86.5636,86.3626,86.5636,989.0
2021-12-17 14:25:00,103.32,103.32,103.16,103.16,800.0,86.505,86.505,86.371,86.371,800.0
2021-12-17 14:30:00,103.16,103.27,103.15,103.15,600.0,86.371,86.4631,86.3626,86.3626,600.0
2021-12-17 14:35:00,103.11,103.11,103.04,103.04,300.0,86.3292,86.3292,86.2705,86.2705,300.0
2021-12-17 14:40:00,102.99,103.01,102.86,102.86,918.0,86.2287,86.2454,86.1198,86.1198,918.0
2021-12-17 14:45:00,102.94,103.07,102.94,103.07,481.0,86.1868,86.2957,86.1868,86.2957,481.0
2021-12-17 14:50:00,103.06,103.06,102.88,102.88,1267.0,86.2873,86.2873,86.1366,86.1366,1267.0
2021-12-17 14:55:00,102.87,102.92,102.84,102.89,978.0,86.1282,86.1701,86.1031,86.145,978.0
2021-12-17 15:00:00,102.87,103.05,102.87,103.04,1000.0,86.1282,86.2789,86.1282,86.2705,1000.0
2021-12-17 15:05:00,103.04,103.05,102.86,103.0,1700.0,86.2705,86.2789,86.1198,86.2371,1700.0
2021-12-17 15:10:00,103.04,103.09,102.94,102.98,1000.0,86.2705,86.3124,86.1868,86.2203,1000.0
2021-12-17 15:15:00,103.07,103.07,102.8,103.05,1900.0,86.2957,86.2957,86.0696,86.2789,1900.0
2021-12-17 15:20:00,103.26,103.53,103.26,103.53,600.0,86.4547,86.6808,86.4547,86.6808,600.0
2021-12-17 15:25:00,103.19,103.35,103.13,103.35,1403.0,86.3961,86.5301,86.3459,86.5301,1403.0
2021-12-17 15:30:00,103.27,103.31,102.87,102.95,1541.0,86.4631,86.4966,86.1282,86.1952,1541.0
2021-12-17 15:35:00,102.95,103.01,102.87,103.01,2200.0,86.1952,86.2454,86.1282,86.2454,2200.0
2021-12-17 15:40:00,103.0,103.31,103.0,103.13,3939.0,86.2371,86.4966,86.2371,86.3459,3939.0
2021-12-17 15:45:00,103.11,103.11,102.5,102.53,5200.0,86.3292,86.3292,85.8184,85.8435,5200.0
2021-12-17 15:50:00,102.56,102.98,101.91,102.37,12574.0,85.8687,86.2203,85.3244,85.7096,12574.0
2021-12-17 15:55:00,102.34,102.68,102.34,102.39,5442.0,85.6845,85.9691,85.6845,85.7263,5442.0
2021-12-20 09:30:00,97.39,97.67,95.07,95.51,11168.0,81.5401,81.7745,79.5976,79.966,11168.0
2021-12-20 09:35:00,95.86,96.57,95.55,96.34,1300.0,80.2591,80.8535,79.9995,80.6609,1300.0
2021-12-20 09:40:00,96.19,96.67,95.96,96.47,3200.0,80.5354,80.9372,80.3428,80.7698,3200.0
2021-12-20 09:45:00,96.33,97.0,96.33,96.73,2319.0,80.6526,81.2135,80.6526,80.9875,2319.0
2021-12-20 09:50:00,96.92,96.92,96.51,96.89,1997.0,81.1466,81.1466,80.8033,81.1214,1997.0
2021-12-20 09:55:00,96.88,97.62,96.88,97.62,1300.0,81.1131,81.7326,81.1131,81.7326,1300.0
2021-12-20 10:00:00,97.62,98.27,97.62,98.27,800.0,81.7326,82.2768,81.7326,82.2768,800.0
2021-12-20 10:05:00,98.23,98.64,98.14,98.39,4218.0,82.2434,82.5866,82.168,82.3773,4218.0
2021-12-20 10:10:00,98.41,98.7,98.41,98.53,300.0,82.3941,82.6369,82.3941,82.4945,300.0
2021-12-20 10:15:00,99.0,99.74,98.93,99.74,1400.0,82.888,83.5076,82.8294,83.5076,1400.0
2021-12-20 10:20:00,99.9,99.9,99.34,99.34,1284.0,83.6416,83.6416,83.1727,83.1727,1284.0
2021-12-20 10:25:00,98.73,98.8,98.19,98.19,1000.0,82.662,82.7206,82.2099,82.2099,1000.0
2021-12-20 10:30:00,98.28,98.29,98.25,98.29,300.0,82.2852,82.2936,82.2601,82.2936,300.0
2021-12-20 10:35:00,98.42,98.42,97.9,97.9,600.0,82.4024,82.4024,81.9671,81.9671,600.0
2021-12-20 10:40:00,97.66,97.9,97.57,97.57,804.0,81.7661,81.9671,81.6908,81.6908,804.0
2021-12-20 10:45:00,97.51,97.57,97.05,97.05,850.0,81.6405,81.6908,81.2554,81.2554,850.0
2021-12-20 10:50:00,97.2,97.3,97.08,97.19,1000.0,81.381,81.4647,81.2805,81.3726,1000.0
2021-12-20 10:55:00,97.14,97.3,97.14,97.26,500.0,81.3308,81.4647,81.3308,81.4312,500.0
2021-12-20 11:00:00,97.46,97.46,97.18,97.18,1300.0,81.5987,81.5987,81.3642,81.3642,1300.0
2021-12-20 11:05:00,97.24,97.4,97.24,97.4,500.0,81.4145,81.5484,81.4145,81.5484,500.0
2021-12-20 11:10:00,97.55,97.55,97.08,97.08,500.0,81.674,81.674,81.2805,81.2805,500.0
2021-12-20 11:15:00,97.15,97.15,96.97,97.09,300.0,81.3391,81.3391,81.1884,81.2889,300.0
2021-12-20 11:20:00,97.27,97.52,97.27,97.35,1844.0,81.4396,81.6489,81.4396,81.5066,1844.0
2021-12-20 11:25:00,96.96,97.26,96.96,97.26,500.0,81.18,81.4312,81.18,81.4312,500.0
2021-12-20 11:30:00,97.26,97.26,97.23,97.23,200.0,81.4312,81.4312,81.4061,81.4061,200.0
2021-12-20 11:35:00,97.27,97.27,96.76,96.84,1100.0,81.4396,81.4396,81.0126,81.0796,1100.0
2021-12-20 11:40:00,96.95,97.17,96.9,97.17,800.0,81.1717,81.3559,81.1298,81.3559,800.0
2021-12-20 11:45:00,97.11,97.14,97.05,97.05,486.0,81.3056,81.3308,81.2554,81.2554,486.0
2021-12-20 11:50:00,97.01,97.43,97.01,97.25,707.0,81.2219,81.5736,81.2219,81.4228,707.0
2021-12-20 11:55:00,97.25,97.25,97.25,97.25,0.0,81.4228,81.4228,81.4228,81.4228,0.0
2021-12-20 12:00:00,97.52,97.75,97.52,97.75,300.0,81.6489,81.8415,81.6489,81.8415,300.0
2021-12-20 12:05:00,97.55,97.56,97.53,97.56,600.0,81.674,81.6824,81.6573,81.6824,600.0
2021-12-20 12:10:00,97.56,97.56,97.56,97.56,0.0,81.6824,81.6824,81.6824,81.6824,0.0
2021-12-20 12:15:00,97.73,98.36,97.73,98.36,1364.0,81.8247,82.3522,81.8247,82.3522,1364.0
2021-12-20 12:20:00,98.1,98.2,98.1,98.2,2422.0,82.1345,82.2182,82.1345,82.2182,2422.0
2021-12-20 12:25:00,98.11,98.13,98.08,98.12,400.0,82.1429,82.1596,82.1178,82.1513,400.0
2021-12-20 12:30:00,98.1,98.1,98.1,98.1,900.0,82.1345,82.1345,82.1345,82.1345,900.0
2021-12-20 12:35:00,97.68,97.81,97.68,97.81,400.0,81.7829,81.8917,81.7829,81.8917,400.0
2021-12-20 12:40:00,97.94,97.94,97.92,97.92,300.0,82.0006,82.0006,81.9838,81.9838,300.0
2021-12-20 12:45:00,98.13,98.44,98.08,98.28,1300.0,82.1596,82.4192,82.1178,82.2852,1300.0
2021-12-20 12:50:00,98.23,98.24,98.23,98.24,200.0,82.2434,82.2517,82.2434,82.2517,200.0
2021-12-20 12:55:00,98.11,98.24,97.86,97.86,775.0,82.1429,82.2517,81.9336,81.9336,775.0
2021-12-20 13:00:00,97.88,97.88,97.63,97.63,900.0,81.9503,81.9503,81.741,81.741,900.0
2021-12-20 13:05:00,97.75,97.93,97.75,97.93,200.0,81.8415,81.9922,81.8415,81.9922,200.0
2021-12-20 13:10:00,97.94,97.94,97.9,97.94,300.0,82.0006,82.0006,81.9671,82.0006,300.0
2021-12-20 13:15:00,98.07,98.2,98.07,98.09,400.0,82.1094,82.2182,82.1094,82.1261,400.0
2021-12-20 13:20:00,98.2,98.2,98.07,98.07,691.0,82.2182,82.2182,82.1094,82.1094,691.0
2021-12-20 13:25:00,98.02,98.25,98.01,98.25,600.0,82.0675,82.2601,82.0592,82.2601,600.0
2021-12-20 13:30:00,98.21,98.28,98.21,98.28,200.0,82.2266,82.2852,82.2266,82.2852,200.0
2021-12-20 13:35:00,98.03,98.03,98.03,98.03,100.0,82.0759,82.0759,82.0759,82.0759,100.0
2021-12-20 13:40:00,98.16,98.49,98.16,98.46,1349.0,82.1847,82.461,82.1847,82.4359,1349.0
2021-12-20 13:45:00,98.54,98.54,98.4,98.41,400.0,82.5029,82.5029,82.3857,82.3941,400.0
2021-12-20 13:50:00,98.43,98.43,98.22,98.38,700.0,82.4108,82.4108,82.235,82.3689,700.0
2021-12-20 13:55:00,98.37,98.39,98.37,98.39,363.0,82.3606,82.3773,82.3606,82.3773,363.0
2021-12-20 14:00:00,98.45,98.45,98.45,98.45,100.0,82.4276,82.4276,82.4276,82.4276,100.0
2021-12-20 14:05:00,98.48,98.59,98.47,98.58,500.0,82.4527,82.5448,82.4443,82.5364,500.0
2021-12-20 14:10:00,98.59,98.6,98.59,98.6,302.0,82.5448,82.5531,82.5448,82.5531,302.0
2021-12-20 14:15:00,98.6,98.6,98.6,98.6,0.0,82.5531,82.5531,82.5531,82.5531,0.0
2021-12-20 14:20:00,98.74,98.77,98.71,98.71,600.0,82.6704,82.6955,82.6452,82.6452,600.0
2021-12-20 14:25:00,98.62,98.64,98.43,98.6,1545.0,82.5699,82.5866,82.4108,82.5531,1545.0
2021-12-20 14:30:00,98.61,98.61,98.2,98.31,1839.0,82.5615,82.5615,82.2182,82.3103,1839.0
2021-12-20 14:35:00,98.06,98.18,98.06,98.18,200.0,82.101,82.2015,82.101,82.2015,200.0
2021-12-20 14:40:00,98.36,98.4,98.34,98.34,500.0,82.3522,82.3857,82.3355,82.3355,500.0
2021-12-20 14:45:00,98.27,98.27,98.27,98.27,200.0,82.2768,82.2768,82.2768,82.2768,200.0
2021-12-20 14:50:00,98.22,98.47,98.22,98.47,800.0,82.235,82.4443,82.235,82.4443,800.0
2021-12-20 14:55:00,98.57,98.57,98.46,98.46,500.0,82.528,82.528,82.4359,82.4359,500.0
2021-12-20 15:00:00,98.57,98.57,98.57,98.57,100.0,82.528,82.528,82.528,82.528,100.0
2021-12-20 15:05:00,98.57,98.62,98.45,98.48,800.0,82.528,82.5699,82.4276,82.4527,800.0
2021-12-20 15:10:00,98.41,98.58,98.39,98.56,1212.0,82.3941,82.5364,82.3773,82.5196,1212.0
2021-12-20 15:15:00,98.53,98.68,98.53,98.57,700.0,82.4945,82.6201,82.4945,82.528,700.0
2021-12-20 15:20:00,98.67,98.8,98.58,98.58,1012.0,82.6117,82.7206,82.5364,82.5364,1012.0
2021-12-20 15:25:00,98.55,99.02,98.55,99.02,1700.0,82.5113,82.9048,82.5113,82.9048,1700.0
2021-12-20 15:30:00,98.9,99.05,98.73,98.73,2442.0,82.8043,82.9299,82.662,82.662,2442.0
2021-12-20 15:35:00,98.69,98.69,98.5,98.55,2287.0,82.6285,82.6285,82.4694,82.5113,2287.0
2021-12-20 15:40:00,98.57,98.7,98.44,98.58,3502.0,82.528,82.6369,82.4192,82.5364,3502.0
2021-12-20 15:45:00,98.53,98.84,98.48,98.76,2791.0,82.4945,82.7541,82.4527,82.6871,2791.0
2021-12-20 15:50:00,98.76,99.21,98.76,99.09,7753.0,82.6871,83.0639,82.6871,82.9634,7753.0
2021-12-20 15:55:00,99.11,99.36,99.05,99.27,6560.0,82.9801,83.1895,82.9299,83.1141,6560.0
2021-12-21 09:30:00,101.2,101.99,101.18,101.18,3257.0,84.73,85.3914,84.7133,84.7133,3257.0
2021-12-21 09:35:00,101.2,102.25,101.2,102.25,1800.0,84.73,85.6091,84.73,85.6091,1800.0
2021-12-21 09:40:00,102.55,102.84,102.25,102.48,1900.0,85.8603,86.1031,85.6091,85.8017,1900.0
2021-12-21 09:45:00,101.8,101.8,101.63,101.7,799.0,85.2323,85.2323,85.09,85.1486,799.0
2021-12-21 09:50:00,101.7,101.7,101.31,101.31,470.0,85.1486,85.1486,84.8221,84.8221,470.0
2021-12-21 09:55:00,101.29,101.29,101.29,101.29,100.0,84.8053,84.8053,84.8053,84.8053,100.0
2021-12-21 10:00:00,101.52,102.32,101.38,102.32,1345.0,84.9979,85.6677,84.8807,85.6677,1345.0
2021-12-21 10:05:00,102.2,102.75,102.09,102.75,1100.0,85.5673,86.0277,85.4752,86.0277,1100.0
2021-12-21 10:10:00,102.89,103.0,102.77,102.85,917.0,86.145,86.2371,86.0445,86.1115,917.0
2021-12-21 10:15:00,103.12,103.12,102.85,102.85,1600.0,86.3375,86.3375,86.1115,86.1115,1600.0
2021-12-21 10:20:00,103.07,103.08,102.71,102.71,1101.0,86.2957,86.304,85.9942,85.9942,1101.0
2021-12-21 10:25:00,102.7,102.7,102.23,102.23,1200.0,85.9859,85.9859,85.5924,85.5924,1200.0
2021-12-21 10:30:00,102.85,102.85,102.26,102.26,700.0,86.1115,86.1115,85.6175,85.6175,700.0
2021-12-21 10:35:00,102.24,102.28,102.21,102.22,700.0,85.6007,85.6342,85.5756,85.584,700.0
2021-12-21 10:40:00,102.57,102.57,102.48,102.48,200.0,85.877,85.877,85.8017,85.8017,200.0
2021-12-21 10:45:00,102.86,102.91,102.81,102.81,900.0,86.1198,86.1617,86.078,86.078,900.0
2021-12-21 10:50:00,102.76,103.03,102.72,102.93,500.0,86.0361,86.2622,86.0026,86.1784,500.0
2021-12-21 10:55:00,103.0,103.04,102.68,102.76,2410.0,86.2371,86.2705,85.9691,86.0361,2410.0
2021-12-21 11:00:00,102.53,102.55,102.53,102.55,200.0,85.8435,85.8603,85.8435,85.8603,200.0
2021-12-21 11:05:00,102.62,102.85,102.62,102.85,300.0,85.9189,86.1115,85.9189,86.1115,300.0
2021-12-21 11:10:00,103.16,103.54,103.16,103.5,584.0,86.371,86.6892,86.371,86.6557,584.0
2021-12-21 11:15:00,103.55,103.55,103.24,103.28,594.0,86.6975,86.6975,86.438,86.4715,594.0
2021-12-21 11:20:00,103.62,103.62,103.62,103.62,100.0,86.7561,86.7561,86.7561,86.7561,100.0
2021-12-21 11:25:00,103.63,103.63,103.53,103.53,300.0,86.7645,86.7645,86.6808,86.6808,300.0
2021-12-21 11:30:00,103.24,103.41,103.24,103.38,600.0,86.438,86.5803,86.438,86.5552,600.0
2021-12-21 11:35:00,103.44,103.86,103.44,103.82,1000.0,86.6054,86.9571,86.6054,86.9236,1000.0
2021-12-21 11:40:00,103.89,103.98,103.89,103.98,200.0,86.9822,87.0576,86.9822,87.0576,200.0
2021-12-21 11:45:00,104.03,104.03,103.64,103.64,900.0,87.0994,87.0994,86.7729,86.7729,900.0
2021-12-21 11:50:00,103.68,103.75,103.66,103.7,500.0,86.8064,86.865,86.7896,86.8231,500.0
2021-12-21 11:55:00,103.7,103.75,103.6,103.69,500.0,86.8231,86.865,86.7394,86.8148,500.0
2021-12-21 12:00:00,103.72,103.86,103.72,103.86,800.0,86.8399,86.9571,86.8399,86.9571,800.0
2021-12-21 12:05:00,103.99,104.07,103.99,104.07,400.0,87.0659,87.1329,87.0659,87.1329,400.0
2021-12-21 12:10:00,104.12,104.15,103.97,103.97,1000.0,87.1748,87.1999,87.0492,87.0492,1000.0
2021-12-21 12:15:00,104.03,104.16,104.03,104.12,500.0,87.0994,87.2083,87.0994,87.1748,500.0
2021-12-21 12:20:00,104.33,104.35,104.27,104.35,400.0,87.3506,87.3673,87.3004,87.3673,400.0
2021-12-21 12:25:00,104.39,104.49,104.36,104.49,1230.0,87.4008,87.4846,87.3757,87.4846,1230.0
2021-12-21 12:30:00,104.65,104.83,104.61,104.76,1300.0,87.6185,87.7692,87.585,87.7106,1300.0
2021-12-21 12:35:00,104.9,105.03,104.9,105.03,1200.0,87.8278,87.9367,87.8278,87.9367,1200.0
2021-12-21 12:40:00,105.0,105.0,104.79,104.79,400.0,87.9116,87.9116,87.7357,87.7357,400.0
2021-12-21 12:45:00,104.83,104.86,104.83,104.86,200.0,87.7692,87.7943,87.7692,87.7943,200.0
2021-12-21 12:50:00,104.94,105.2,104.92,105.2,1515.0,87.8613,88.079,87.8446,88.079,1515.0
2021-12-21 12:55:00,105.27,105.27,104.87,104.93,500.0,88.1376,88.1376,87.8027,87.853,500.0
2021-12-21 13:00:00,105.01,105.01,105.01,105.01,100.0,87.9199,87.9199,87.9199,87.9199,100.0
2021-12-21 13:05:00,104.84,104.84,104.7,104.7,200.0,87.7776,87.7776,87.6604,87.6604,200.0
2021-12-21 13:10:00,104.78,104.83,104.78,104.83,200.0,87.7274,87.7692,87.7274,87.7692,200.0
2021-12-21 13:15:00,104.65,104.65,104.65,104.65,200.0,87.6185,87.6185,87.6185,87.6185,200.0
2021-12-21 13:20:00,104.68,104.68,104.57,104.57,201.0,87.6436,87.6436,87.5515,87.5515,201.0
2021-12-21 13:25:00,104.7,104.7,104.49,104.49,250.0,87.6604,87.6604,87.4846,87.4846,250.0
2021-12-21 13:30:00,104.51,104.51,104.51,104.51,100.0,87.5013,87.5013,87.5013,87.5013,100.0
2021-12-21 13:35:00,104.59,104.64,104.57,104.57,500.0,87.5683,87.6101,87.5515,87.5515,500.0
2021-12-21 13:40:00,104.61,104.68,104.55,104.55,500.0,87.585,87.6436,87.5348,87.5348,500.0
2021-12-21 13:45:00,104.43,104.55,104.43,104.55,200.0,87.4343,87.5348,87.4343,87.5348,200.0
2021-12-21 13:50:00,104.54,104.54,104.54,104.54,200.0,87.5264,87.5264,87.5264,87.5264,200.0
2021-12-21 13:55:00,104.44,104.44,104.35,104.35,600.0,87.4427,87.4427,87.3673,87.3673,600.0
2021-12-21 14:00:00,104.4,104.44,104.38,104.44,400.0,87.4092,87.4427,87.3925,87.4427,400.0
2021-12-21 14:05:00,104.4,104.4,104.4,104.4,100.0,87.4092,87.4092,87.4092,87.4092,100.0
2021-12-21 14:10:00,104.71,104.71,104.71,104.71,100.0,87.6688,87.6688,87.6688,87.6688,100.0
2021-12-21 14:15:00,104.7,104.7,104.35,104.35,900.0,87.6604,87.6604,87.3673,87.3673,900.0
2021-12-21 14:20:00,104.4,104.4,104.38,104.38,569.0,87.4092,87.4092,87.3925,87.3925,569.0
2021-12-21 14:25:00,104.32,104.4,104.3,104.31,600.0,87.3422,87.4092,87.3255,87.3339,600.0
2021-12-21 14:30:00,104.3,104.5,104.3,104.41,600.0,87.3255,87.4929,87.3255,87.4176,600.0
2021-12-21 14:35:00,104.33,104.33,104.18,104.19,600.0,87.3506,87.3506,87.225,87.2334,600.0
2021-12-21 14:40:00,104.09,104.23,104.09,104.21,600.0,87.1497,87.2669,87.1497,87.2501,600.0
2021-12-21 14:45:00,104.58,104.72,104.58,104.7,400.0,87.5599,87.6771,87.5599,87.6604,400.0
2021-12-21 14:50:00,104.63,104.65,104.62,104.65,511.0,87.6018,87.6185,87.5934,87.6185,511.0
2021-12-21 14:55:00,104.71,104.97,104.7,104.84,1000.0,87.6688,87.8864,87.6604,87.7776,1000.0
2021-12-21 15:00:00,104.97,105.02,104.92,104.93,1600.0,87.8864,87.9283,87.8446,87.853,1600.0
2021-12-21 15:05:00,104.87,104.87,104.87,104.87,100.0,87.8027,87.8027,87.8027,87.8027,100.0
2021-12-21 15:10:00,104.86,104.96,104.86,104.96,300.0,87.7943,87.8781,87.7943,87.8781,300.0
2021-12-21 15:15:00,105.01,105.08,104.91,105.08,900.0,87.9199,87.9785,87.8362,87.9785,900.0
2021-12-21 15:20:00,105.05,105.05,104.91,104.91,800.0,87.9534,87.9534,87.8362,87.8362,800.0
2021-12-21 15:25:00,104.95,104.95,104.73,104.75,700.0,87.8697,87.8697,87.6855,87.7022,700.0
2021-12-21 15:30:00,104.96,104.99,104.9,104.99,970.0,87.8781,87.9032,87.8278,87.9032,970.0
2021-12-21 15:35:00,104.95,105.05,104.74,104.74,800.0,87.8697,87.9534,87.6939,87.6939,800.0
2021-12-21 15:40:00,104.65,104.78,104.54,104.54,1310.0,87.6185,87.7274,87.5264,87.5264,1310.0
2021-12-21 15:45:00,104.46,104.5,104.35,104.39,1544.0,87.4594,87.4929,87.3673,87.4008,1544.0
2021-12-21 15:50:00,104.65,104.79,104.64,104.71,1510.0,87.6185,87.7357,87.6101,87.6688,1510.0
2021-12-21 15:55:00,104.67,104.83,104.67,104.78,2000.0,87.6353,87.7692,87.6353,87.7274,2000.0
2021-12-22 09:30:00,103.24,103.45,103.1,103.45,973.0,86.438,86.6138,86.3208,86.6138,973.0
2021-12-22 09:35:00,103.62,103.64,103.56,103.6,935.0,86.7561,86.7729,86.7059,86.7394,935.0
2021-12-22 09:40:00,103.52,104.35,103.52,104.23,1900.0,86.6724,87.3673,86.6724,87.2669,1900.0
2021-12-22 09:45:00,104.14,104.21,103.8,103.88,4119.0,87.1915,87.2501,86.9069,86.9738,4119.0
2021-12-22 09:50:00,103.59,103.6,103.26,103.6,5800.0,86.731,86.7394,86.4547,86.7394,5800.0
2021-12-22 09:55:00,103.95,103.95,103.95,103.95,100.0,87.0324,87.0324,87.0324,87.0324,100.0
2021-12-22 10:00:00,104.03,104.45,104.03,104.45,400.0,87.0994,87.4511,87.0994,87.4511,400.0
2021-12-22 10:05:00,104.58,104.58,104.02,104.02,302.0,87.5599,87.5599,87.0911,87.0911,302.0
2021-12-22 10:10:00,104.32,104.32,104.32,104.32,100.0,87.3422,87.3422,87.3422,87.3422,100.0
2021-12-22 10:15:00,104.32,104.32,104.32,104.32,0.0,87.3422,87.3422,87.3422,87.3422,0.0
2021-12-22 10:20:00,104.87,104.97,104.87,104.97,400.0,87.8027,87.8864,87.8027,87.8864,400.0
2021-12-22 10:25:00,104.97,104.97,104.97,104.97,0.0,87.8864,87.8864,87.8864,87.8864,0.0
2021-12-22 10:30:00,104.92,105.0,104.92,105.0,3400.0,87.8446,87.9116,87.8446,87.9116,3400.0
2021-12-22 10:35:00,104.74,105.18,104.74,105.18,200.0,87.6939,88.0623,87.6939,88.0623,200.0
2021-12-22 10:40:00,105.5,105.5,105.33,105.38,400.0,88.3302,88.3302,88.1879,88.2297,400.0
2021-12-22 10:45:00,105.38,105.38,105.38,105.38,0.0,88.2297,88.2297,88.2297,88.2297,0.0
2021-12-22 10:50:00,105.65,105.71,105.59,105.66,1100.0,88.4558,88.506,88.4055,88.4641,1100.0
2021-12-22 10:55:00,105.47,105.58,105.4,105.4,700.0,88.3051,88.3972,88.2465,88.2465,700.0
2021-12-22 11:00:00,105.61,105.93,105.61,105.91,900.0,88.4223,88.6902,88.4223,88.6735,900.0
2021-12-22 11:05:00,105.77,105.81,105.77,105.79,547.0,88.5562,88.5897,88.5562,88.573,547.0
2021-12-22 11:10:00,106.08,106.08,105.88,105.92,410.0,88.8158,88.8158,88.6483,88.6818,410.0
2021-12-22 11:15:00,105.87,105.87,105.8,105.86,400.0,88.64,88.64,88.5814,88.6316,400.0
2021-12-22 11:20:00,105.8,105.8,105.65,105.78,700.0,88.5814,88.5814,88.4558,88.5646,700.0
2021-12-22 11:25:00,105.77,105.86,105.77,105.86,300.0,88.5562,88.6316,88.5562,88.6316,300.0
2021-12-22 11:30:00,106.0,106.0,106.0,106.0,100.0,88.7488,88.7488,88.7488,88.7488,100.0
2021-12-22 11:35:00,106.18,106.23,106.07,106.23,500.0,88.8995,88.9414,88.8074,88.9414,500.0
2021-12-22 11:40:00,106.19,106.19,106.19,106.19,100.0,88.9079,88.9079,88.9079,88.9079,100.0
2021-12-22 11:45:00,106.09,106.11,106.09,106.11,200.0,88.8242,88.8409,88.8242,88.8409,200.0
2021-12-22 11:50:00,106.15,106.15,106.15,106.15,100.0,88.8744,88.8744,88.8744,88.8744,100.0
2021-12-22 11:55:00,106.21,106.29,106.21,106.21,400.0,88.9246,88.9916,88.9246,88.9246,400.0
2021-12-22 12:00:00,106.39,106.55,106.39,106.55,342.0,89.0753,89.2093,89.0753,89.2093,342.0
2021-12-22 12:05:00,106.64,106.64,106.53,106.53,200.0,89.2847,89.2847,89.1926,89.1926,200.0
2021-12-22 12:10:00,106.7,106.79,106.7,106.78,1394.0,89.3349,89.4102,89.3349,89.4019,1394.0
2021-12-22 12:15:00,106.86,106.86,106.75,106.75,300.0,89.4688,89.4688,89.3768,89.3768,300.0
2021-12-22 12:20:00,106.8,106.82,106.8,106.82,300.0,89.4186,89.4354,89.4186,89.4354,300.0
2021-12-22 12:25:00,106.95,106.95,106.85,106.85,500.0,89.5442,89.5442,89.4605,89.4605,500.0
2021-12-22 12:30:00,106.81,106.81,106.81,106.81,100.0,89.427,89.427,89.427,89.427,100.0
2021-12-22 12:35:00,106.74,106.76,106.71,106.71,799.0,89.3684,89.3851,89.3433,89.3433,799.0
2021-12-22 12:40:00,106.69,106.69,106.69,106.69,100.0,89.3265,89.3265,89.3265,89.3265,100.0
2021-12-22 12:45:00,106.71,106.85,106.71,106.82,400.0,89.3433,89.4605,89.3433,89.4354,400.0
2021-12-22 12:50:00,106.99,107.0,106.99,107.0,200.0,89.5777,89.5861,89.5777,89.5861,200.0
2021-12-22 12:55:00,106.8,106.8,106.8,106.8,100.0,89.4186,89.4186,89.4186,89.4186,100.0
2021-12-22 13:00:00,106.85,106.85,106.85,106.85,100.0,89.4605,89.4605,89.4605,89.4605,100.0
2021-12-22 13:05:00,106.8,106.8,106.78,106.78,200.0,89.4186,89.4186,89.4019,89.4019,200.0
2021-12-22 13:10:00,106.78,106.78,106.78,106.78,0.0,89.4019,89.4019,89.4019,89.4019,0.0
2021-12-22 13:15:00,106.48,106.48,106.48,106.48,200.0,89.1507,89.1507,89.1507,89.1507,200.0
2021-12-22 13:20:00,106.3,106.4,106.3,106.4,200.0,89.0,89.0837,89.0,89.0837,200.0
2021-12-22 13:25:00,106.42,106.42,106.42,106.42,300.0,89.1005,89.1005,89.1005,89.1005,300.0
2021-12-22 13:30:00,106.11,106.11,106.11,106.11,100.0,88.8409,88.8409,88.8409,88.8409,100.0
2021-12-22 13:35:00,106.05,106.05,106.02,106.02,200.0,88.7907,88.7907,88.7656,88.7656,200.0
2021-12-22 13:40:00,105.99,106.0,105.99,106.0,300.0,88.7404,88.7488,88.7404,88.7488,300.0
2021-12-22 13:45:00,106.1,106.12,106.06,106.12,3950.0,88.8325,88.8493,88.799,88.8493,3950.0
2021-12-22 13:50:00,106.12,106.12,106.12,106.12,0.0,88.8493,88.8493,88.8493,88.8493,0.0
2021-12-22 13:55:00,106.12,106.12,106.12,106.12,0.0,88.8493,88.8493,88.8493,88.8493,0.0
2021-12-22 14:00:00,106.09,106.09,105.85,105.85,600.0,88.8242,88.8242,88.6232,88.6232,600.0
2021-12-22 14:05:00,105.74,105.74,105.74,105.74,100.0,88.5311,88.5311,88.5311,88.5311,100.0
2021-12-22 14:10:00,105.63,105.63,105.63,105.63,100.0,88.439,88.439,88.439,88.439,100.0
2021-12-22 14:15:00,105.63,105.63,105.63,105.63,0.0,88.439,88.439,88.439,88.439,0.0
2021-12-22 14:20:00,105.97,105.97,105.85,105.85,300.0,88.7237,88.7237,88.6232,88.6232,300.0
2021-12-22 14:25:00,105.72,105.72,105.72,105.72,100.0,88.5144,88.5144,88.5144,88.5144,100.0
2021-12-22 14:30:00,105.52,105.66,105.47,105.47,1184.0,88.3469,88.4641,88.3051,88.3051,1184.0
2021-12-22 14:35:00,105.54,105.64,105.54,105.64,200.0,88.3637,88.4474,88.3637,88.4474,200.0
2021-12-22 14:40:00,105.65,105.65,105.65,105.65,100.0,88.4558,88.4558,88.4558,88.4558,100.0
2021-12-22 14:45:00,105.5,105.63,105.5,105.63,500.0,88.3302,88.439,88.3302,88.439,500.0
2021-12-22 14:50:00,105.52,105.55,105.52,105.55,300.0,88.3469,88.372,88.3469,88.372,300.0
2021-12-22 14:55:00,105.39,105.39,105.39,105.39,100.0,88.2381,88.2381,88.2381,88.2381,100.0
2021-12-22 15:00:00,105.51,105.51,105.51,105.51,100.0,88.3386,88.3386,88.3386,88.3386,100.0
2021-12-22 15:05:00,105.42,105.45,105.42,105.42,300.0,88.2632,88.2883,88.2632,88.2632,300.0
2021-12-22 15:10:00,105.53,105.54,105.48,105.54,400.0,88.3553,88.3637,88.3134,88.3637,400.0
2021-12-22 15:15:00,105.53,105.53,105.28,105.28,500.0,88.3553,88.3553,88.146,88.146,500.0
2021-12-22 15:20:00,105.13,105.14,105.08,105.08,300.0,88.0204,88.0288,87.9785,87.9785,300.0
2021-12-22 15:25:00,105.16,105.44,105.16,105.44,1072.0,88.0455,88.2799,88.0455,88.2799,1072.0
2021-12-22 15:30:00,105.48,105.6,105.48,105.53,1860.0,88.3134,88.4139,88.3134,88.3553,1860.0
2021-12-22 15:35:00,105.47,105.52,105.47,105.52,200.0,88.3051,88.3469,88.3051,88.3469,200.0
2021-12-22 15:40:00,105.74,105.74,105.56,105.66,1219.0,88.5311,88.5311,88.3804,88.4641,1219.0
2021-12-22 15:45:00,105.67,105.69,105.48,105.53,1000.0,88.4725,88.4893,88.3134,88.3553,1000.0
2021-12-22 15:50:00,105.7,105.84,105.7,105.7,1000.0,88.4976,88.6149,88.4976,88.4976,1000.0
2021-12-22 15:55:00,105.73,105.73,105.65,105.65,1500.0,88.5228,88.5228,88.4558,88.4558,1500.0
2021-12-23 09:30:00,106.0,107.0,105.96,106.66,1373.0,88.7488,89.5861,88.7153,89.3014,1373.0
2021-12-23 09:35:00,107.24,107.24,106.7,107.1,1502.0,89.787,89.787,89.3349,89.6698,1502.0
2021-12-23 09:40:00,106.96,107.23,106.96,107.23,600.0,89.5526,89.7786,89.5526,89.7786,600.0
2021-12-23 09:45:00,107.4,107.4,106.93,106.93,700.0,89.921,89.921,89.5275,89.5275,700.0
2021-12-23 09:50:00,106.93,106.93,106.93,106.93,0.0,89.5275,89.5275,89.5275,89.5275,0.0
2021-12-23 09:55:00,106.04,106.04,106.0,106.03,300.0,88.7823,88.7823,88.7488,88.7739,300.0
2021-12-23 10:00:00,105.82,105.89,105.4,105.4,1794.0,88.5981,88.6567,88.2465,88.2465,1794.0
2021-12-23 10:05:00,105.4,105.6,105.33,105.6,800.0,88.2465,88.4139,88.1879,88.4139,800.0
2021-12-23 10:10:00,105.85,105.87,105.71,105.87,1670.0,88.6232,88.64,88.506,88.64,1670.0
2021-12-23 10:15:00,106.0,106.01,106.0,106.01,200.0,88.7488,88.7572,88.7488,88.7572,200.0
2021-12-23 10:20:00,105.9,105.9,105.9,105.9,100.0,88.6651,88.6651,88.6651,88.6651,100.0
2021-12-23 10:25:00,105.89,105.89,105.89,105.89,100.0,88.6567,88.6567,88.6567,88.6567,100.0
2021-12-23 10:30:00,105.82,105.82,105.78,105.8,400.0,88.5981,88.5981,88.5646,88.5814,400.0
2021-12-23 10:35:00,106.22,106.25,106.03,106.24,2100.0,88.933,88.9581,88.7739,88.9498,2100.0
2021-12-23 10:40:00,106.18,106.23,106.18,106.23,400.0,88.8995,88.9414,88.8995,88.9414,400.0
2021-12-23 10:45:00,106.23,106.23,106.23,106.23,0.0,88.9414,88.9414,88.9414,88.9414,0.0
2021-12-23 10:50:00,105.85,106.05,105.85,106.05,700.0,88.6232,88.7907,88.6232,88.7907,700.0
2021-12-23 10:55:00,105.95,105.95,105.95,105.95,100.0,88.7069,88.7069,88.7069,88.7069,100.0
2021-12-23 11:00:00,106.15,106.19,106.15,106.19,300.0,88.8744,88.9079,88.8744,88.9079,300.0
2021-12-23 11:05:00,106.01,106.01,106.01,106.01,154.0,88.7572,88.7572,88.7572,88.7572,154.0
2021-12-23 11:10:00,105.78,105.85,105.71,105.85,500.0,88.5646,88.6232,88.506,88.6232,500.0
2021-12-23 11:15:00,105.96,106.11,105.93,106.01,1520.0,88.7153,88.8409,88.6902,88.7572,1520.0
2021-12-23 11:20:00,106.0,106.15,105.92,106.15,2400.0,88.7488,88.8744,88.6818,88.8744,2400.0
2021-12-23 11:25:00,106.15,106.15,106.15,106.15,100.0,88.8744,88.8744,88.8744,88.8744,100.0
2021-12-23 11:30:00,106.11,106.11,106.11,106.11,100.0,88.8409,88.8409,88.8409,88.8409,100.0
2021-12-23 11:35:00,106.11,106.11,106.11,106.11,0.0,88.8409,88.8409,88.8409,88.8409,0.0
2021-12-23 11:40:00,106.15,106.15,106.15,106.15,300.0,88.8744,88.8744,88.8744,88.8744,300.0
2021-12-23 11:45:00,106.2,106.2,106.2,106.2,100.0,88.9163,88.9163,88.9163,88.9163,100.0
2021-12-23 11:50:00,106.23,106.32,106.22,106.32,300.0,88.9414,89.0167,88.933,89.0167,300.0
2021-12-23 11:55:00,106.3,106.33,106.29,106.33,400.0,89.0,89.0251,88.9916,89.0251,400.0
2021-12-23 12:00:00,106.33,106.33,106.33,106.33,0.0,89.0251,89.0251,89.0251,89.0251,0.0
2021-12-23 12:05:00,106.31,106.31,106.28,106.28,200.0,89.0084,89.0084,88.9832,88.9832,200.0
2021-12-23 12:10:00,106.27,106.27,106.24,106.24,200.0,88.9749,88.9749,88.9498,88.9498,200.0
2021-12-23 12:15:00,106.24,106.24,106.24,106.24,0.0,88.9498,88.9498,88.9498,88.9498,0.0
2021-12-23 12:20:00,106.56,106.56,106.56,106.56,100.0,89.2177,89.2177,89.2177,89.2177,100.0
2021-12-23 12:25:00,106.61,106.75,106.61,106.67,1100.0,89.2595,89.3768,89.2595,89.3098,1100.0
2021-12-23 12:30:00,106.57,106.68,106.57,106.68,500.0,89.226,89.3181,89.226,89.3181,500.0
2021-12-23 12:35:00,106.64,106.67,106.61,106.63,806.0,89.2847,89.3098,89.2595,89.2763,806.0
2021-12-23 12:40:00,106.65,106.66,106.54,106.54,988.0,89.293,89.3014,89.2009,89.2009,988.0
2021-12-23 12:45:00,106.54,106.54,106.52,106.52,400.0,89.2009,89.2009,89.1842,89.1842,400.0
2021-12-23 12:50:00,106.57,106.85,106.56,106.56,2599.0,89.226,89.4605,89.2177,89.2177,2599.0
2021-12-23 12:55:00,106.58,106.58,106.52,106.52,300.0,89.2344,89.2344,89.1842,89.1842,300.0
2021-12-23 13:00:00,106.58,106.58,106.46,106.46,920.0,89.2344,89.2344,89.1339,89.1339,920.0
2021-12-23 13:05:00,106.37,106.38,106.23,106.23,700.0,89.0586,89.067,88.9414,88.9414,700.0
2021-12-23 13:10:00,106.19,106.19,105.78,105.78,897.0,88.9079,88.9079,88.5646,88.5646,897.0
2021-12-23 13:15:00,105.86,105.86,105.64,105.64,1200.0,88.6316,88.6316,88.4474,88.4474,1200.0
2021-12-23 13:20:00,105.6,105.77,105.6,105.77,700.0,88.4139,88.5562,88.4139,88.5562,700.0
2021-12-23 13:25:00,105.69,105.75,105.69,105.75,300.0,88.4893,88.5395,88.4893,88.5395,300.0
2021-12-23 13:30:00,105.75,105.75,105.75,105.75,0.0,88.5395,88.5395,88.5395,88.5395,0.0
2021-12-23 13:35:00,105.75,105.75,105.75,105.75,0.0,88.5395,88.5395,88.5395,88.5395,0.0
2021-12-23 13:40:00,105.75,105.75,105.75,105.75,0.0,88.5395,88.5395,88.5395,88.5395,0.0
2021-12-23 13:45:00,105.83,105.91,105.83,105.91,200.0,88.6065,88.6735,88.6065,88.6735,200.0
2021-12-23 13:50:00,105.9,105.9,105.88,105.88,500.0,88.6651,88.6651,88.6483,88.6483,500.0
2021-12-23 13:55:00,106.01,106.01,105.9,105.9,300.0,88.7572,88.7572,88.6651,88.6651,300.0
2021-12-23 14:00:00,105.85,105.85,105.85,105.85,100.0,88.6232,88.6232,88.6232,88.6232,100.0
2021-12-23 14:05:00,105.69,105.71,105.64,105.64,300.0,88.4893,88.506,88.4474,88.4474,300.0
2021-12-23 14:10:00,105.59,105.59,105.5,105.56,400.0,88.4055,88.4055,88.3302,88.3804,400.0
2021-12-23 14:15:00,105.56,105.56,105.56,105.56,0.0,88.3804,88.3804,88.3804,88.3804,0.0
2021-12-23 14:20:00,105.72,105.74,105.72,105.74,300.0,88.5144,88.5311,88.5144,88.5311,300.0
2021-12-23 14:25:00,105.86,105.86,105.85,105.85,3741.0,88.6316,88.6316,88.6232,88.6232,3741.0
2021-12-23 14:30:00,105.75,105.75,105.75,105.75,100.0,88.5395,88.5395,88.5395,88.5395,100.0
2021-12-23 14:35:00,105.72,105.74,105.7,105.7,300.0,88.5144,88.5311,88.4976,88.4976,300.0
2021-12-23 14:40:00,105.74,105.76,105.74,105.76,200.0,88.5311,88.5479,88.5311,88.5479,200.0
2021-12-23 14:45:00,105.78,105.85,105.76,105.76,300.0,88.5646,88.6232,88.5479,88.5479,300.0
2021-12-23 14:50:00,105.76,105.76,105.76,105.76,0.0,88.5479,88.5479,88.5479,88.5479,0.0
2021-12-23 14:55:00,105.85,105.94,105.85,105.94,800.0,88.6232,88.6986,88.6232,88.6986,800.0
2021-12-23 15:00:00,105.9,105.93,105.9,105.92,596.0,88.6651,88.6902,88.6651,88.6818,596.0
2021-12-23 15:05:00,105.96,106.01,105.95,105.98,500.0,88.7153,88.7572,88.7069,88.7321,500.0
2021-12-23 15:10:00,105.95,105.99,105.94,105.99,400.0,88.7069,88.7404,88.6986,88.7404,400.0
2021-12-23 15:15:00,106.01,106.09,106.01,106.02,500.0,88.7572,88.8242,88.7572,88.7656,500.0
2021-12-23 15:20:00,105.98,106.01,105.94,106.0,600.0,88.7321,88.7572,88.6986,88.7488,600.0
2021-12-23 15:25:00,106.05,106.05,105.96,106.0,400.0,88.7907,88.7907,88.7153,88.7488,400.0
2021-12-23 15:30:00,105.95,105.97,105.94,105.95,574.0,88.7069,88.7237,88.6986,88.7069,574.0
2021-12-23 15:35:00,106.0,106.0,105.93,105.93,200.0,88.7488,88.7488,88.6902,88.6902,200.0
2021-12-23 15:40:00,105.9,105.94,105.81,105.81,700.0,88.6651,88.6986,88.5897,88.5897,700.0
2021-12-23 15:45:00,105.87,106.02,105.87,106.02,600.0,88.64,88.7656,88.64,88.7656,600.0
2021-12-23 15:50:00,105.93,106.25,105.93,106.22,1900.0,88.6902,88.9581,88.6902,88.933,1900.0
2021-12-23 15:55:00,106.27,106.31,105.95,105.95,5036.0,88.9749,89.0084,88.7069,88.7069,5036.0
2021-12-27 09:30:00,105.9,106.3,104.76,104.76,300.0,88.6651,89.0,87.7106,87.7106,300.0
2021-12-27 09:35:00,104.48,104.48,104.29,104.31,412.0,87.4762,87.4762,87.3171,87.3339,412.0
2021-12-27 09:40:00,104.24,105.11,104.24,105.11,800.0,87.2752,88.0037,87.2752,88.0037,800.0
2021-12-27 09:45:00,105.9,106.82,105.9,106.82,300.0,88.6651,89.4354,88.6651,89.4354,300.0
2021-12-27 09:50:00,106.82,106.82,106.53,106.53,300.0,89.4354,89.4354,89.1926,89.1926,300.0
2021-12-27 09:55:00,105.82,105.82,105.82,105.82,100.0,88.5981,88.5981,88.5981,88.5981,100.0
2021-12-27 10:00:00,105.93,106.07,105.93,106.07,300.0,88.6902,88.8074,88.6902,88.8074,300.0
2021-12-27 10:05:00,106.29,106.29,106.19,106.19,300.0,88.9916,88.9916,88.9079,88.9079,300.0
2021-12-27 10:10:00,106.0,106.24,106.0,106.19,580.0,88.7488,88.9498,88.7488,88.9079,580.0
2021-12-27 10:15:00,106.73,106.73,106.54,106.54,200.0,89.36,89.36,89.2009,89.2009,200.0
2021-12-27 10:20:00,106.54,106.54,106.54,106.54,0.0,89.2009,89.2009,89.2009,89.2009,0.0
2021-12-27 10:25:00,106.54,106.54,106.54,106.54,0.0,89.2009,89.2009,89.2009,89.2009,0.0
2021-12-27 10:30:00,107.4,107.4,107.4,107.4,100.0,89.921,89.921,89.921,89.921,100.0
2021-12-27 10:35:00,107.64,107.64,107.48,107.48,300.0,90.1219,90.1219,89.9879,89.9879,300.0
2021-12-27 10:40:00,107.76,107.76,107.76,107.76,100.0,90.2224,90.2224,90.2224,90.2224,100.0
2021-12-27 10:45:00,107.95,107.95,107.95,107.95,593.0,90.3815,90.3815,90.3815,90.3815,593.0
2021-12-27 10:50:00,108.22,108.65,108.18,108.65,1100.0,90.6075,90.9675,90.574,90.9675,1100.0
2021-12-27 10:55:00,108.68,108.68,108.5,108.5,2580.0,90.9926,90.9926,90.8419,90.8419,2580.0
2021-12-27 11:00:00,108.57,108.57,108.46,108.46,793.0,90.9006,90.9006,90.8085,90.8085,793.0
2021-12-27 11:05:00,108.48,108.48,108.38,108.42,1486.0,90.8252,90.8252,90.7415,90.775,1486.0
2021-12-27 11:10:00,108.4,108.4,108.23,108.25,500.0,90.7582,90.7582,90.6159,90.6326,500.0
2021-12-27 11:15:00,108.43,108.56,108.29,108.46,1000.0,90.7833,90.8922,90.6661,90.8085,1000.0
2021-12-27 11:20:00,108.44,108.62,108.44,108.61,400.0,90.7917,90.9424,90.7917,90.934,400.0
2021-12-27 11:25:00,108.55,108.7,108.55,108.7,1100.0,90.8838,91.0094,90.8838,91.0094,1100.0
2021-12-27 11:30:00,108.6,108.6,108.5,108.5,1300.0,90.9257,90.9257,90.8419,90.8419,1300.0
2021-12-27 11:35:00,108.46,108.7,108.4,108.7,1956.0,90.8085,91.0094,90.7582,91.0094,1956.0
2021-12-27 11:40:00,108.8,109.0,108.75,108.88,688.0,91.0931,91.2606,91.0513,91.1601,688.0
2021-12-27 11:45:00,109.02,109.02,108.9,109.0,2669.0,91.2773,91.2773,91.1768,91.2606,2669.0
2021-12-27 11:50:00,109.32,109.32,109.31,109.31,300.0,91.5285,91.5285,91.5201,91.5201,300.0
2021-12-27 11:55:00,109.47,109.5,109.45,109.5,400.0,91.6541,91.6792,91.6373,91.6792,400.0
2021-12-27 12:00:00,109.46,109.49,109.42,109.49,300.0,91.6457,91.6708,91.6122,91.6708,300.0
2021-12-27 12:05:00,109.45,109.6,109.39,109.58,1094.0,91.6373,91.7629,91.5871,91.7462,1094.0
2021-12-27 12:10:00,109.49,109.6,109.48,109.58,2300.0,91.6708,91.7629,91.6625,91.7462,2300.0
2021-12-27 12:15:00,109.59,109.61,109.3,109.31,900.0,91.7545,91.7713,91.5117,91.5201,900.0
2021-12-27 12:20:00,109.39,109.4,109.32,109.4,700.0,91.5871,91.5955,91.5285,91.5955,700.0
2021-12-27 12:25:00,109.5,109.65,109.39,109.39,1400.0,91.6792,91.8048,91.5871,91.5871,1400.0
2021-12-27 12:30:00,109.58,109.66,109.58,109.66,400.0,91.7462,91.8132,91.7462,91.8132,400.0
2021-12-27 12:35:00,109.59,109.59,109.47,109.47,1139.0,91.7545,91.7545,91.6541,91.6541,1139.0
2021-12-27 12:40:00,109.45,109.57,109.44,109.57,1033.0,91.6373,91.7378,91.629,91.7378,1033.0
2021-12-27 12:45:00,109.61,109.78,109.61,109.77,1605.0,91.7713,91.9136,91.7713,91.9053,1605.0
2021-12-27 12:50:00,109.72,109.72,109.6,109.6,3788.0,91.8634,91.8634,91.7629,91.7629,3788.0
2021-12-27 12:55:00,109.57,109.85,109.56,109.85,700.0,91.7378,91.9722,91.7294,91.9722,700.0
2021-12-27 13:00:00,109.67,109.71,109.67,109.71,200.0,91.8215,91.855,91.8215,91.855,200.0
2021-12-27 13:05:00,109.88,110.02,109.88,110.0,3800.0,91.9974,92.1146,91.9974,92.0978,3800.0
2021-12-27 13:10:00,110.16,110.16,110.13,110.13,400.0,92.2318,92.2318,92.2067,92.2067,400.0
2021-12-27 13:15:00,110.03,110.03,110.03,110.03,100.0,92.1229,92.1229,92.1229,92.1229,100.0
2021-12-27 13:20:00,110.0,110.0,110.0,110.0,200.0,92.0978,92.0978,92.0978,92.0978,200.0
2021-12-27 13:25:00,110.06,110.07,110.03,110.04,500.0,92.1481,92.1564,92.1229,92.1313,500.0
2021-12-27 13:30:00,110.03,110.04,109.99,109.99,1277.0,92.1229,92.1313,92.0895,92.0895,1277.0
2021-12-27 13:35:00,110.1,110.13,109.94,110.13,895.0,92.1815,92.2067,92.0476,92.2067,895.0
2021-12-27 13:40:00,110.1,110.1,110.09,110.09,800.0,92.1815,92.1815,92.1732,92.1732,800.0
2021-12-27 13:45:00,110.01,110.08,110.01,110.08,800.0,92.1062,92.1648,92.1062,92.1648,800.0
2021-12-27 13:50:00,110.2,110.23,110.2,110.23,710.0,92.2653,92.2904,92.2653,92.2904,710.0
2021-12-27 13:55:00,110.3,110.3,110.29,110.3,400.0,92.349,92.349,92.3406,92.349,400.0
2021-12-27 14:00:00,110.29,110.33,110.29,110.33,465.0,92.3406,92.3741,92.3406,92.3741,465.0
2021-12-27 14:05:00,110.39,110.41,110.38,110.39,700.0,92.4244,92.4411,92.416,92.4244,700.0
2021-12-27 14:10:00,110.46,110.46,110.43,110.44,864.0,92.483,92.483,92.4578,92.4662,864.0
2021-12-27 14:15:00,110.47,110.59,110.47,110.5,1647.0,92.4913,92.5918,92.4913,92.5164,1647.0
2021-12-27 14:20:00,110.52,110.6,110.52,110.55,1150.0,92.5332,92.6002,92.5332,92.5583,1150.0
2021-12-27 14:25:00,110.51,110.55,110.46,110.55,1150.0,92.5248,92.5583,92.483,92.5583,1150.0
2021-12-27 14:30:00,110.54,110.54,110.43,110.45,700.0,92.5499,92.5499,92.4578,92.4746,700.0
2021-12-27 14:35:00,110.5,110.5,110.43,110.5,824.0,92.5164,92.5164,92.4578,92.5164,824.0
2021-12-27 14:40:00,110.5,110.55,110.47,110.55,1040.0,92.5164,92.5583,92.4913,92.5583,1040.0
2021-12-27 14:45:00,110.51,110.54,110.51,110.53,500.0,92.5248,92.5499,92.5248,92.5416,500.0
2021-12-27 14:50:00,110.74,110.79,110.67,110.67,1250.0,92.7174,92.7593,92.6588,92.6588,1250.0
2021-12-27 14:55:00,110.79,110.85,110.79,110.84,1062.0,92.7593,92.8095,92.7593,92.8011,1062.0
2021-12-27 15:00:00,110.85,110.85,110.71,110.71,2380.0,92.8095,92.8095,92.6923,92.6923,2380.0
2021-12-27 15:05:00,110.83,110.85,110.82,110.85,800.0,92.7927,92.8095,92.7844,92.8095,800.0
2021-12-27 15:10:00,110.81,110.81,110.74,110.77,1790.0,92.776,92.776,92.7174,92.7425,1790.0
2021-12-27 15:15:00,110.78,110.9,110.75,110.76,3300.0,92.7509,92.8514,92.7258,92.7341,3300.0
2021-12-27 15:20:00,110.71,110.71,110.36,110.37,1473.0,92.6923,92.6923,92.3992,92.4076,1473.0
2021-12-27 15:25:00,110.42,110.57,110.41,110.45,1870.0,92.4495,92.5751,92.4411,92.4746,1870.0
2021-12-27 15:30:00,110.48,110.66,110.48,110.48,2200.0,92.4997,92.6504,92.4997,92.4997,2200.0
2021-12-27 15:35:00,110.43,110.56,110.43,110.54,1890.0,92.4578,92.5667,92.4578,92.5499,1890.0
2021-12-27 15:40:00,110.6,110.86,110.59,110.82,2471.0,92.6002,92.8179,92.5918,92.7844,2471.0
2021-12-27 15:45:00,110.81,110.97,110.8,110.89,3420.0,92.776,92.91,92.7676,92.843,3420.0
2021-12-27 15:50:00,110.85,111.11,110.85,110.96,5497.0,92.8095,93.0272,92.8095,92.9016,5497.0
2021-12-27 15:55:00,111.01,111.2,111.0,111.15,4349.0,92.9434,93.1025,92.9351,93.0607,4349.0
2021-12-28 09:30:00,111.72,111.85,111.55,111.85,600.0,93.5379,93.6467,93.3956,93.6467,600.0
2021-12-28 09:35:00,112.22,112.26,111.64,111.64,400.0,93.9565,93.99,93.4709,93.4709,400.0
2021-12-28 09:40:00,112.16,112.16,111.9,111.9,300.0,93.9063,93.9063,93.6886,93.6886,300.0
2021-12-28 09:45:00,111.64,111.64,110.4,110.42,2600.0,93.4709,93.4709,92.4327,92.4495,2600.0
2021-12-28 09:50:00,110.36,111.18,110.36,111.18,300.0,92.3992,93.0858,92.3992,93.0858,300.0
2021-12-28 09:55:00,111.6,111.6,111.58,111.58,600.0,93.4374,93.4374,93.4207,93.4207,600.0
2021-12-28 10:00:00,111.51,111.51,111.51,111.51,100.0,93.3621,93.3621,93.3621,93.3621,100.0
2021-12-28 10:05:00,111.39,111.44,111.39,111.44,600.0,93.2616,93.3035,93.2616,93.3035,600.0
2021-12-28 10:10:00,110.92,110.92,110.23,110.23,4392.0,92.8681,92.8681,92.2904,92.2904,4392.0
2021-12-28 10:15:00,110.09,110.28,110.09,110.28,577.0,92.1732,92.3323,92.1732,92.3323,577.0
2021-12-28 10:20:00,110.49,110.62,110.49,110.62,200.0,92.5081,92.6169,92.5081,92.6169,200.0
2021-12-28 10:25:00,110.63,110.63,110.48,110.52,400.0,92.6253,92.6253,92.4997,92.5332,400.0
2021-12-28 10:30:00,110.57,110.7,110.57,110.7,200.0,92.5751,92.6839,92.5751,92.6839,200.0
2021-12-28 10:35:00,110.3,110.4,110.3,110.4,200.0,92.349,92.4327,92.349,92.4327,200.0
2021-12-28 10:40:00,110.38,110.38,110.38,110.38,1540.0,92.416,92.416,92.416,92.416,1540.0
2021-12-28 10:45:00,110.39,110.39,110.39,110.39,100.0,92.4244,92.4244,92.4244,92.4244,100.0
2021-12-28 10:50:00,110.39,110.39,110.39,110.39,0.0,92.4244,92.4244,92.4244,92.4244,0.0
2021-12-28 10:55:00,109.87,109.87,109.75,109.8,1402.0,91.989,91.989,91.8885,91.9304,1402.0
2021-12-28 11:00:00,109.67,109.67,109.47,109.51,1350.0,91.8215,91.8215,91.6541,91.6876,1350.0
2021-12-28 11:05:00,109.43,109.51,109.43,109.44,300.0,91.6206,91.6876,91.6206,91.629,300.0
2021-12-28 11:10:00,109.4,109.5,109.4,109.5,600.0,91.5955,91.6792,91.5955,91.6792,600.0
2021-12-28 11:15:00,109.21,109.31,109.14,109.31,978.0,91.4364,91.5201,91.3778,91.5201,978.0
2021-12-28 11:20:00,109.24,109.34,109.24,109.31,630.0,91.4615,91.5452,91.4615,91.5201,630.0
2021-12-28 11:25:00,109.61,109.64,109.36,109.62,900.0,91.7713,91.7964,91.562,91.7797,900.0
2021-12-28 11:30:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 11:35:00,110.04,110.12,110.04,110.12,354.0,92.1313,92.1983,92.1313,92.1983,354.0
2021-12-28 11:40:00,110.1,110.17,109.97,110.0,1025.0,92.1815,92.2402,92.0727,92.0978,1025.0
2021-12-28 11:45:00,110.03,110.03,110.03,110.03,100.0,92.1229,92.1229,92.1229,92.1229,100.0
2021-12-28 11:50:00,110.38,110.44,110.38,110.39,552.0,92.416,92.4662,92.416,92.4244,552.0
2021-12-28 11:55:00,110.38,110.38,110.23,110.23,200.0,92.416,92.416,92.2904,92.2904,200.0
2021-12-28 12:00:00,110.33,110.33,110.23,110.26,800.0,92.3741,92.3741,92.2904,92.3155,800.0
2021-12-28 12:05:00,110.26,110.26,110.26,110.26,0.0,92.3155,92.3155,92.3155,92.3155,0.0
2021-12-28 12:10:00,110.02,110.02,109.95,109.98,691.0,92.1146,92.1146,92.056,92.0811,691.0
2021-12-28 12:15:00,110.01,110.18,110.01,110.18,200.0,92.1062,92.2485,92.1062,92.2485,200.0
2021-12-28 12:20:00,110.01,110.01,109.98,109.98,454.0,92.1062,92.1062,92.0811,92.0811,454.0
2021-12-28 12:25:00,110.0,110.06,109.83,109.83,500.0,92.0978,92.1481,91.9555,91.9555,500.0
2021-12-28 12:30:00,109.45,109.45,109.45,109.45,100.0,91.6373,91.6373,91.6373,91.6373,100.0
2021-12-28 12:35:00,109.39,109.48,109.39,109.48,200.0,91.5871,91.6625,91.5871,91.6625,200.0
2021-12-28 12:40:00,109.62,109.62,109.62,109.62,100.0,91.7797,91.7797,91.7797,91.7797,100.0
2021-12-28 12:45:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 12:50:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 12:55:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 13:00:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 13:05:00,109.91,109.93,109.91,109.93,300.0,92.0225,92.0392,92.0225,92.0392,300.0
2021-12-28 13:10:00,109.89,110.03,109.89,110.03,200.0,92.0057,92.1229,92.0057,92.1229,200.0
2021-12-28 13:15:00,110.14,110.14,110.14,110.14,100.0,92.215,92.215,92.215,92.215,100.0
2021-12-28 13:20:00,110.11,110.11,110.11,110.11,100.0,92.1899,92.1899,92.1899,92.1899,100.0
2021-12-28 13:25:00,110.1,110.16,110.1,110.16,200.0,92.1815,92.2318,92.1815,92.2318,200.0
2021-12-28 13:30:00,110.16,110.16,109.99,109.99,450.0,92.2318,92.2318,92.0895,92.0895,450.0
2021-12-28 13:35:00,110.02,110.02,110.02,110.02,100.0,92.1146,92.1146,92.1146,92.1146,100.0
2021-12-28 13:40:00,110.02,110.02,110.02,110.02,0.0,92.1146,92.1146,92.1146,92.1146,0.0
2021-12-28 13:45:00,110.25,110.25,110.18,110.18,200.0,92.3071,92.3071,92.2485,92.2485,200.0
2021-12-28 13:50:00,110.22,110.22,110.22,110.22,100.0,92.282,92.282,92.282,92.282,100.0
2021-12-28 13:55:00,110.38,110.38,110.38,110.38,100.0,92.416,92.416,92.416,92.416,100.0
2021-12-28 14:00:00,110.23,110.29,110.23,110.27,690.0,92.2904,92.3406,92.2904,92.3239,690.0
2021-12-28 14:05:00,110.27,110.27,110.27,110.27,0.0,92.3239,92.3239,92.3239,92.3239,0.0
2021-12-28 14:10:00,110.31,110.31,110.31,110.31,100.0,92.3574,92.3574,92.3574,92.3574,100.0
2021-12-28 14:15:00,110.43,110.65,110.43,110.65,591.0,92.4578,92.642,92.4578,92.642,591.0
2021-12-28 14:20:00,110.65,110.65,110.61,110.61,220.0,92.642,92.642,92.6085,92.6085,220.0
2021-12-28 14:25:00,110.39,110.39,110.39,110.39,100.0,92.4244,92.4244,92.4244,92.4244,100.0
2021-12-28 14:30:00,110.39,110.39,110.39,110.39,0.0,92.4244,92.4244,92.4244,92.4244,0.0
2021-12-28 14:35:00,110.55,110.55,110.51,110.51,239.0,92.5583,92.5583,92.5248,92.5248,239.0
2021-12-28 14:40:00,110.48,110.48,110.48,110.48,100.0,92.4997,92.4997,92.4997,92.4997,100.0
2021-12-28 14:45:00,110.51,110.51,110.51,110.51,100.0,92.5248,92.5248,92.5248,92.5248,100.0
2021-12-28 14:50:00,110.49,110.49,110.48,110.48,200.0,92.5081,92.5081,92.4997,92.4997,200.0
2021-12-28 14:55:00,110.48,110.48,110.48,110.48,0.0,92.4997,92.4997,92.4997,92.4997,0.0
2021-12-28 15:00:00,110.53,110.53,110.5,110.5,200.0,92.5416,92.5416,92.5164,92.5164,200.0
2021-12-28 15:05:00,110.5,110.5,110.5,110.5,0.0,92.5164,92.5164,92.5164,92.5164,0.0
2021-12-28 15:10:00,110.74,110.81,110.7,110.81,455.0,92.7174,92.776,92.6839,92.776,455.0
2021-12-28 15:15:00,110.74,110.91,110.68,110.73,817.0,92.7174,92.8597,92.6672,92.709,817.0
2021-12-28 15:20:00,110.8,110.95,110.8,110.95,500.0,92.7676,92.8932,92.7676,92.8932,500.0
2021-12-28 15:25:00,110.94,110.98,110.91,110.91,460.0,92.8848,92.9183,92.8597,92.8597,460.0
2021-12-28 15:30:00,111.06,111.1,110.58,110.6,2140.0,92.9853,93.0188,92.5834,92.6002,2140.0
2021-12-28 15:35:00,110.72,110.77,110.63,110.77,600.0,92.7006,92.7425,92.6253,92.7425,600.0
2021-12-28 15:40:00,110.61,110.94,110.54,110.94,1626.0,92.6085,92.8848,92.5499,92.8848,1626.0
2021-12-28 15:45:00,110.94,111.11,110.77,110.77,2054.0,92.8848,93.0272,92.7425,92.7425,2054.0
2021-12-28 15:50:00,110.39,110.39,110.24,110.27,2479.0,92.4244,92.4244,92.2988,92.3239,2479.0
2021-12-28 15:55:00,110.25,110.28,110.11,110.11,900.0,92.3071,92.3323,92.1899,92.1899,900.0
2021-12-29 09:30:00,109.66,109.66,108.81,109.5,500.0,91.8132,91.8132,91.1015,91.6792,500.0
2021-12-29 09:35:00,109.01,109.01,109.01,109.01,100.0,91.2689,91.2689,91.2689,91.2689,100.0
2021-12-29 09:40:00,109.49,109.49,109.33,109.33,200.0,91.6708,91.6708,91.5369,91.5369,200.0
2021-12-29 09:45:00,109.35,109.35,109.28,109.28,496.0,91.5536,91.5536,91.495,91.495,496.0
2021-12-29 09:50:00,109.6,109.8,109.6,109.8,1500.0,91.7629,91.9304,91.7629,91.9304,1500.0
2021-12-29 09:55:00,109.75,109.95,109.75,109.95,531.0,91.8885,92.056,91.8885,92.056,531.0
2021-12-29 10:00:00,109.95,109.95,109.95,109.95,0.0,92.056,92.056,92.056,92.056,0.0
2021-12-29 10:05:00,109.98,109.98,109.95,109.95,480.0,92.0811,92.0811,92.056,92.056,480.0
2021-12-29 10:10:00,110.21,110.21,110.21,110.21,100.0,92.2736,92.2736,92.2736,92.2736,100.0
2021-12-29 10:15:00,110.05,110.05,110.05,110.05,100.0,92.1397,92.1397,92.1397,92.1397,100.0
2021-12-29 10:20:00,110.05,110.05,110.05,110.05,500.0,92.1397,92.1397,92.1397,92.1397,500.0
2021-12-29 10:25:00,110.05,110.05,110.05,110.05,0.0,92.1397,92.1397,92.1397,92.1397,0.0
2021-12-29 10:30:00,110.43,110.51,110.43,110.51,500.0,92.4578,92.5248,92.4578,92.5248,500.0
2021-12-29 10:35:00,110.51,110.51,110.51,110.51,0.0,92.5248,92.5248,92.5248,92.5248,0.0
2021-12-29 10:40:00,110.79,111.02,110.79,111.02,300.0,92.7593,92.9518,92.7593,92.9518,300.0
2021-12-29 10:45:00,111.2,111.2,111.2,111.2,100.0,93.1025,93.1025,93.1025,93.1025,100.0
2021-12-29 10:50:00,110.78,110.78,110.78,110.78,100.0,92.7509,92.7509,92.7509,92.7509,100.0
2021-12-29 10:55:00,110.85,110.92,110.85,110.92,300.0,92.8095,92.8681,92.8095,92.8681,300.0
2021-12-29 11:00:00,110.6,110.6,110.6,110.6,100.0,92.6002,92.6002,92.6002,92.6002,100.0
2021-12-29 11:05:00,110.46,110.56,110.46,110.56,200.0,92.483,92.5667,92.483,92.5667,200.0
2021-12-29 11:10:00,110.41,110.41,110.3,110.3,500.0,92.4411,92.4411,92.349,92.349,500.0
2021-12-29 11:15:00,110.39,110.5,110.26,110.3,3675.0,92.4244,92.5164,92.3155,92.349,3675.0
2021-12-29 11:20:00,110.34,110.34,109.98,110.01,600.0,92.3825,92.3825,92.0811,92.1062,600.0
2021-12-29 11:25:00,109.92,109.92,109.81,109.81,457.0,92.0308,92.0308,91.9387,91.9387,457.0
2021-12-29 11:30:00,109.32,109.32,109.13,109.13,300.0,91.5285,91.5285,91.3694,91.3694,300.0
2021-12-29 11:35:00,109.16,109.16,109.16,109.16,145.0,91.3945,91.3945,91.3945,91.3945,145.0
2021-12-29 11:40:00,109.2,109.2,109.2,109.2,100.0,91.428,91.428,91.428,91.428,100.0
2021-12-29 11:45:00,109.35,109.35,109.35,109.35,585.0,91.5536,91.5536,91.5536,91.5536,585.0
2021-12-29 11:50:00,109.33,109.33,109.33,109.33,100.0,91.5369,91.5369,91.5369,91.5369,100.0
2021-12-29 11:55:00,109.33,109.33,109.33,109.33,0.0,91.5369,91.5369,91.5369,91.5369,0.0
2021-12-29 12:00:00,109.5,109.5,109.5,109.5,220.0,91.6792,91.6792,91.6792,91.6792,220.0
2021-12-29 12:05:00,109.59,109.59,109.59,109.59,100.0,91.7545,91.7545,91.7545,91.7545,100.0
2021-12-29 12:10:00,109.15,109.19,109.15,109.19,965.0,91.3862,91.4196,91.3862,91.4196,965.0
2021-12-29 12:15:00,109.19,109.19,109.19,109.19,0.0,91.4196,91.4196,91.4196,91.4196,0.0
2021-12-29 12:20:00,109.19,109.19,109.19,109.19,0.0,91.4196,91.4196,91.4196,91.4196,0.0
2021-12-29 12:25:00,109.19,109.19,109.19,109.19,0.0,91.4196,91.4196,91.4196,91.4196,0.0
2021-12-29 12:30:00,109.19,109.19,109.19,109.19,0.0,91.4196,91.4196,91.4196,91.4196,0.0
2021-12-29 12:35:00,109.67,109.7,109.67,109.7,200.0,91.8215,91.8466,91.8215,91.8466,200.0
2021-12-29 12:40:00,109.79,109.8,109.79,109.8,200.0,91.922,91.9304,91.922,91.9304,200.0
2021-12-29 12:45:00,109.8,109.8,109.8,109.8,0.0,91.9304,91.9304,91.9304,91.9304,0.0
2021-12-29 12:50:00,109.73,109.8,109.73,109.8,200.0,91.8718,91.9304,91.8718,91.9304,200.0
2021-12-29 12:55:00,109.94,109.94,109.94,109.94,200.0,92.0476,92.0476,92.0476,92.0476,200.0
2021-12-29 13:00:00,109.94,109.94,109.94,109.94,0.0,92.0476,92.0476,92.0476,92.0476,0.0
2021-12-29 13:05:00,109.96,110.02,109.96,110.02,300.0,92.0643,92.1146,92.0643,92.1146,300.0
2021-12-29 13:10:00,110.11,110.12,110.11,110.12,300.0,92.1899,92.1983,92.1899,92.1983,300.0
2021-12-29 13:15:00,110.12,110.12,110.12,110.12,0.0,92.1983,92.1983,92.1983,92.1983,0.0
2021-12-29 13:20:00,110.17,110.17,110.17,110.17,100.0,92.2402,92.2402,92.2402,92.2402,100.0
2021-12-29 13:25:00,110.15,110.15,110.15,110.15,100.0,92.2234,92.2234,92.2234,92.2234,100.0
2021-12-29 13:30:00,110.14,110.14,110.14,110.14,100.0,92.215,92.215,92.215,92.215,100.0
2021-12-29 13:35:00,110.01,110.01,110.01,110.01,100.0,92.1062,92.1062,92.1062,92.1062,100.0
2021-12-29 13:40:00,110.08,110.08,110.08,110.08,200.0,92.1648,92.1648,92.1648,92.1648,200.0
2021-12-29 13:45:00,110.12,110.12,110.08,110.08,200.0,92.1983,92.1983,92.1648,92.1648,200.0
2021-12-29 13:50:00,109.99,109.99,109.91,109.96,300.0,92.0895,92.0895,92.0225,92.0643,300.0
2021-12-29 13:55:00,109.96,109.96,109.96,109.96,0.0,92.0643,92.0643,92.0643,92.0643,0.0
2021-12-29 14:00:00,109.92,109.92,109.76,109.76,200.0,92.0308,92.0308,91.8969,91.8969,200.0
2021-12-29 14:05:00,109.71,109.85,109.71,109.85,600.0,91.855,91.9722,91.855,91.9722,600.0
2021-12-29 14:10:00,109.81,109.81,109.78,109.78,200.0,91.9387,91.9387,91.9136,91.9136,200.0
2021-12-29 14:15:00,109.75,109.75,109.68,109.68,600.0,91.8885,91.8885,91.8299,91.8299,600.0
2021-12-29 14:20:00,109.68,109.68,109.68,109.68,0.0,91.8299,91.8299,91.8299,91.8299,0.0
2021-12-29 14:25:00,109.54,109.54,109.54,109.54,100.0,91.7127,91.7127,91.7127,91.7127,100.0
2021-12-29 14:30:00,109.48,109.48,109.48,109.48,100.0,91.6625,91.6625,91.6625,91.6625,100.0
2021-12-29 14:35:00,109.48,109.48,109.48,109.48,0.0,91.6625,91.6625,91.6625,91.6625,0.0
2021-12-29 14:40:00,109.44,109.49,109.44,109.49,300.0,91.629,91.6708,91.629,91.6708,300.0
2021-12-29 14:45:00,109.49,109.49,109.49,109.49,0.0,91.6708,91.6708,91.6708,91.6708,0.0
2021-12-29 14:50:00,109.36,109.36,109.36,109.36,100.0,91.562,91.562,91.562,91.562,100.0
2021-12-29 14:55:00,109.5,109.5,109.5,109.5,100.0,91.6792,91.6792,91.6792,91.6792,100.0
2021-12-29 15:00:00,109.5,109.51,109.5,109.51,200.0,91.6792,91.6876,91.6792,91.6876,200.0
2021-12-29 15:05:00,109.4,109.4,109.4,109.4,100.0,91.5955,91.5955,91.5955,91.5955,100.0
2021-12-29 15:10:00,109.25,109.36,109.24,109.36,400.0,91.4699,91.562,91.4615,91.562,400.0
2021-12-29 15:15:00,109.47,109.5,109.37,109.45,1196.0,91.6541,91.6792,91.5704,91.6373,1196.0
2021-12-29 15:20:00,109.37,109.49,109.37,109.49,700.0,91.5704,91.6708,91.5704,91.6708,700.0
2021-12-29 15:25:00,109.43,109.43,109.31,109.37,600.0,91.6206,91.6206,91.5201,91.5704,600.0
2021-12-29 15:30:00,109.35,109.41,109.2,109.41,700.0,91.5536,91.6038,91.428,91.6038,700.0
2021-12-29 15:35:00,109.43,109.43,109.27,109.3,1100.0,91.6206,91.6206,91.4866,91.5117,1100.0
2021-12-29 15:40:00,109.19,109.28,109.17,109.17,1000.0,91.4196,91.495,91.4029,91.4029,1000.0
2021-12-29 15:45:00,109.16,109.24,109.07,109.08,1235.0,91.3945,91.4615,91.3192,91.3276,1235.0
2021-12-29 15:50:00,109.0,109.0,108.64,108.64,2600.0,91.2606,91.2606,90.9592,90.9592,2600.0
2021-12-29 15:55:00,108.65,108.67,108.55,108.63,1453.0,90.9675,90.9843,90.8838,90.9508,1453.0
2021-12-30 09:30:00,109.52,109.64,109.42,109.53,600.0,91.6959,91.7964,91.6122,91.7043,600.0
2021-12-30 09:35:00,109.65,109.65,109.65,109.65,100.0,91.8048,91.8048,91.8048,91.8048,100.0
2021-12-30 09:40:00,109.44,109.58,109.44,109.58,200.0,91.629,91.7462,91.629,91.7462,200.0
2021-12-30 09:45:00,109.3,109.79,109.23,109.79,300.0,91.5117,91.922,91.4531,91.922,300.0
2021-12-30 09:50:00,109.87,109.87,109.85,109.85,200.0,91.989,91.989,91.9722,91.9722,200.0
2021-12-30 09:55:00,109.85,109.85,109.85,109.85,0.0,91.9722,91.9722,91.9722,91.9722,0.0
2021-12-30 10:00:00,109.08,109.08,109.0,109.0,300.0,91.3276,91.3276,91.2606,91.2606,300.0
2021-12-30 10:05:00,109.22,109.22,109.15,109.15,200.0,91.4448,91.4448,91.3862,91.3862,200.0
2021-12-30 10:10:00,109.18,109.18,109.1,109.1,200.0,91.4113,91.4113,91.3443,91.3443,200.0
2021-12-30 10:15:00,108.65,108.76,108.5,108.76,1750.0,90.9675,91.0596,90.8419,91.0596,1750.0
2021-12-30 10:20:00,108.58,108.73,108.58,108.62,300.0,90.9089,91.0345,90.9089,90.9424,300.0
2021-12-30 10:25:00,108.75,108.87,108.67,108.67,500.0,91.0513,91.1517,90.9843,90.9843,500.0
2021-12-30 10:30:00,108.71,108.71,108.71,108.71,100.0,91.0178,91.0178,91.0178,91.0178,100.0
2021-12-30 10:35:00,108.66,108.66,108.66,108.66,100.0,90.9759,90.9759,90.9759,90.9759,100.0
2021-12-30 10:40:00,108.49,108.71,108.49,108.71,300.0,90.8336,91.0178,90.8336,91.0178,300.0
2021-12-30 10:45:00,108.7,108.7,108.7,108.7,100.0,91.0094,91.0094,91.0094,91.0094,100.0
2021-12-30 10:50:00,108.33,108.33,108.27,108.27,448.0,90.6996,90.6996,90.6494,90.6494,448.0
2021-12-30 10:55:00,108.3,108.5,108.3,108.5,500.0,90.6745,90.8419,90.6745,90.8419,500.0
2021-12-30 11:00:00,108.36,108.36,108.36,108.36,100.0,90.7247,90.7247,90.7247,90.7247,100.0
2021-12-30 11:05:00,108.5,108.5,108.4,108.4,200.0,90.8419,90.8419,90.7582,90.7582,200.0
2021-12-30 11:10:00,108.54,108.59,108.48,108.56,500.0,90.8754,90.9173,90.8252,90.8922,500.0
2021-12-30 11:15:00,108.62,108.62,108.34,108.34,700.0,90.9424,90.9424,90.708,90.708,700.0
2021-12-30 11:20:00,108.27,108.27,108.27,108.27,200.0,90.6494,90.6494,90.6494,90.6494,200.0
2021-12-30 11:25:00,108.37,108.37,108.28,108.28,500.0,90.7331,90.7331,90.6577,90.6577,500.0
2021-12-30 11:30:00,108.47,108.47,108.47,108.47,200.0,90.8168,90.8168,90.8168,90.8168,200.0
2021-12-30 11:35:00,108.5,108.58,108.5,108.58,500.0,90.8419,90.9089,90.8419,90.9089,500.0
2021-12-30 11:40:00,108.55,108.55,108.27,108.27,661.0,90.8838,90.8838,90.6494,90.6494,661.0
2021-12-30 11:45:00,108.39,108.46,108.39,108.46,300.0,90.7498,90.8085,90.7498,90.8085,300.0
2021-12-30 11:50:00,108.48,108.54,108.48,108.48,400.0,90.8252,90.8754,90.8252,90.8252,400.0
2021-12-30 11:55:00,108.64,108.64,108.64,108.64,100.0,90.9592,90.9592,90.9592,90.9592,100.0
2021-12-30 12:00:00,108.54,108.56,108.54,108.56,200.0,90.8754,90.8922,90.8754,90.8922,200.0
2021-12-30 12:05:00,108.66,108.66,108.58,108.58,200.0,90.9759,90.9759,90.9089,90.9089,200.0
2021-12-30 12:10:00,108.62,108.62,108.53,108.53,200.0,90.9424,90.9424,90.8671,90.8671,200.0
2021-12-30 12:15:00,108.49,108.58,108.42,108.42,600.0,90.8336,90.9089,90.775,90.775,600.0
2021-12-30 12:20:00,108.47,108.47,108.47,108.47,200.0,90.8168,90.8168,90.8168,90.8168,200.0
2021-12-30 12:25:00,108.47,108.47,108.47,108.47,0.0,90.8168,90.8168,90.8168,90.8168,0.0
2021-12-30 12:30:00,108.56,108.56,108.32,108.32,400.0,90.8922,90.8922,90.6912,90.6912,400.0
2021-12-30 12:35:00,108.31,108.32,108.31,108.32,200.0,90.6829,90.6912,90.6829,90.6912,200.0
2021-12-30 12:40:00,108.32,108.32,108.32,108.32,0.0,90.6912,90.6912,90.6912,90.6912,0.0
2021-12-30 12:45:00,108.32,108.32,108.32,108.32,0.0,90.6912,90.6912,90.6912,90.6912,0.0
2021-12-30 12:50:00,108.32,108.32,108.32,108.32,0.0,90.6912,90.6912,90.6912,90.6912,0.0
2021-12-30 12:55:00,108.39,108.45,108.39,108.45,400.0,90.7498,90.8001,90.7498,90.8001,400.0
2021-12-30 13:00:00,108.45,108.5,108.45,108.49,400.0,90.8001,90.8419,90.8001,90.8336,400.0
2021-12-30 13:05:00,108.41,108.41,108.41,108.41,100.0,90.7666,90.7666,90.7666,90.7666,100.0
2021-12-30 13:10:00,108.35,108.37,108.34,108.34,400.0,90.7164,90.7331,90.708,90.708,400.0
2021-12-30 13:15:00,108.42,108.43,108.36,108.39,600.0,90.775,90.7833,90.7247,90.7498,600.0
2021-12-30 13:20:00,108.43,108.43,108.38,108.39,800.0,90.7833,90.7833,90.7415,90.7498,800.0
2021-12-30 13:25:00,108.44,108.44,108.43,108.43,200.0,90.7917,90.7917,90.7833,90.7833,200.0
2021-12-30 13:30:00,108.45,108.62,108.45,108.62,500.0,90.8001,90.9424,90.8001,90.9424,500.0
2021-12-30 13:35:00,108.54,108.56,108.46,108.56,700.0,90.8754,90.8922,90.8085,90.8922,700.0
2021-12-30 13:40:00,108.48,108.59,108.48,108.59,400.0,90.8252,90.9173,90.8252,90.9173,400.0
2021-12-30 13:45:00,108.68,108.8,108.68,108.69,719.0,90.9926,91.0931,90.9926,91.001,719.0
2021-12-30 13:50:00,108.69,108.69,108.69,108.69,0.0,91.001,91.001,91.001,91.001,0.0
2021-12-30 13:55:00,108.69,108.69,108.69,108.69,0.0,91.001,91.001,91.001,91.001,0.0
2021-12-30 14:00:00,108.54,108.54,108.45,108.45,400.0,90.8754,90.8754,90.8001,90.8001,400.0
2021-12-30 14:05:00,108.37,108.43,108.37,108.43,400.0,90.7331,90.7833,90.7331,90.7833,400.0
2021-12-30 14:10:00,108.36,108.44,108.36,108.44,300.0,90.7247,90.7917,90.7247,90.7917,300.0
2021-12-30 14:15:00,108.44,108.61,108.44,108.61,1300.0,90.7917,90.934,90.7917,90.934,1300.0
2021-12-30 14:20:00,108.62,108.66,108.59,108.59,593.0,90.9424,90.9759,90.9173,90.9173,593.0
2021-12-30 14:25:00,108.65,108.65,108.56,108.56,300.0,90.9675,90.9675,90.8922,90.8922,300.0
2021-12-30 14:30:00,108.4,108.42,108.36,108.41,600.0,90.7582,90.775,90.7247,90.7666,600.0
2021-12-30 14:35:00,108.37,108.37,108.28,108.28,300.0,90.7331,90.7331,90.6577,90.6577,300.0
2021-12-30 14:40:00,108.31,108.31,108.26,108.28,543.0,90.6829,90.6829,90.641,90.6577,543.0
2021-12-30 14:45:00,108.22,108.22,108.17,108.17,300.0,90.6075,90.6075,90.5657,90.5657,300.0
2021-12-30 14:50:00,108.1,108.1,108.02,108.04,620.0,90.507,90.507,90.4401,90.4568,620.0
2021-12-30 14:55:00,108.02,108.08,108.0,108.06,600.0,90.4401,90.4903,90.4233,90.4736,600.0
2021-12-30 15:00:00,107.9,107.9,107.79,107.82,551.0,90.3396,90.3396,90.2475,90.2726,551.0
2021-12-30 15:05:00,107.76,107.76,107.54,107.59,800.0,90.2224,90.2224,90.0382,90.08,800.0
2021-12-30 15:10:00,107.51,107.56,107.48,107.48,300.0,90.0131,90.0549,89.9879,89.9879,300.0
2021-12-30 15:15:00,107.58,107.6,107.51,107.6,600.0,90.0717,90.0884,90.0131,90.0884,600.0
2021-12-30 15:20:00,107.6,107.68,107.58,107.58,800.0,90.0884,90.1554,90.0717,90.0717,800.0
2021-12-30 15:25:00,107.5,107.63,107.5,107.63,1000.0,90.0047,90.1135,90.0047,90.1135,1000.0
2021-12-30 15:30:00,107.84,107.85,107.57,107.61,711.0,90.2894,90.2977,90.0633,90.0968,711.0
2021-12-30 15:35:00,107.61,107.67,107.61,107.65,1000.0,90.0968,90.147,90.0968,90.1303,1000.0
2021-12-30 15:40:00,107.58,107.67,107.46,107.67,946.0,90.0717,90.147,89.9712,90.147,946.0
2021-12-30 15:45:00,107.63,107.63,107.43,107.47,900.0,90.1135,90.1135,89.9461,89.9796,900.0
2021-12-30 15:50:00,107.43,107.5,107.29,107.36,2200.0,89.9461,90.0047,89.8289,89.8875,2200.0
2021-12-30 15:55:00,107.32,107.33,107.18,107.22,2100.0,89.854,89.8624,89.7368,89.7703,2100.0
2021-12-31 09:30:00,105.63,107.17,105.53,107.17,1243.0,88.439,89.7284,88.3553,89.7284,1243.0
2021-12-31 09:35:00,107.31,107.31,107.25,107.25,300.0,89.8456,89.8456,89.7954,89.7954,300.0
2021-12-31 09:40:00,106.89,106.89,106.47,106.47,352.0,89.494,89.494,89.1423,89.1423,352.0
2021-12-31 09:45:00,106.67,106.74,106.67,106.74,300.0,89.3098,89.3684,89.3098,89.3684,300.0
2021-12-31 09:50:00,106.61,106.61,106.61,106.61,100.0,89.2595,89.2595,89.2595,89.2595,100.0
2021-12-31 09:55:00,107.47,107.47,106.91,106.91,220.0,89.9796,89.9796,89.5107,89.5107,220.0
2021-12-31 10:00:00,106.7,107.09,106.7,107.09,200.0,89.3349,89.6614,89.3349,89.6614,200.0
2021-12-31 10:05:00,107.56,107.56,107.5,107.5,200.0,90.0549,90.0549,90.0047,90.0047,200.0
2021-12-31 10:10:00,107.71,107.71,107.33,107.33,200.0,90.1805,90.1805,89.8624,89.8624,200.0
2021-12-31 10:15:00,107.17,107.22,107.13,107.13,300.0,89.7284,89.7703,89.6949,89.6949,300.0
2021-12-31 10:20:00,107.13,107.13,107.13,107.13,0.0,89.6949,89.6949,89.6949,89.6949,0.0
2021-12-31 10:25:00,107.13,107.13,107.13,107.13,0.0,89.6949,89.6949,89.6949,89.6949,0.0
2021-12-31 10:30:00,106.82,107.06,106.82,107.06,602.0,89.4354,89.6363,89.4354,89.6363,602.0
2021-12-31 10:35:00,107.0,107.0,106.97,106.98,600.0,89.5861,89.5861,89.5609,89.5693,600.0
2021-12-31 10:40:00,107.19,107.19,107.19,107.19,100.0,89.7451,89.7451,89.7451,89.7451,100.0
2021-12-31 10:45:00,107.23,107.23,107.23,107.23,163.0,89.7786,89.7786,89.7786,89.7786,163.0
2021-12-31 10:50:00,107.18,107.19,107.13,107.19,500.0,89.7368,89.7451,89.6949,89.7451,500.0
2021-12-31 10:55:00,107.09,107.09,107.09,107.09,100.0,89.6614,89.6614,89.6614,89.6614,100.0
2021-12-31 11:00:00,107.07,107.07,106.98,107.02,500.0,89.6447,89.6447,89.5693,89.6028,500.0
2021-12-31 11:05:00,107.08,107.4,107.08,107.4,300.0,89.653,89.921,89.653,89.921,300.0
2021-12-31 11:10:00,107.44,107.44,107.44,107.44,100.0,89.9545,89.9545,89.9545,89.9545,100.0
2021-12-31 11:15:00,107.35,107.35,107.35,107.35,100.0,89.8791,89.8791,89.8791,89.8791,100.0
2021-12-31 11:20:00,107.66,107.66,107.66,107.66,100.0,90.1387,90.1387,90.1387,90.1387,100.0
2021-12-31 11:25:00,107.65,107.65,107.65,107.65,200.0,90.1303,90.1303,90.1303,90.1303,200.0
2021-12-31 11:30:00,107.64,107.66,107.49,107.49,300.0,90.1219,90.1387,89.9963,89.9963,300.0
2021-12-31 11:35:00,107.36,107.36,107.36,107.36,100.0,89.8875,89.8875,89.8875,89.8875,100.0
2021-12-31 11:40:00,107.29,107.29,107.29,107.29,100.0,89.8289,89.8289,89.8289,89.8289,100.0
2021-12-31 11:45:00,107.23,107.25,107.15,107.25,400.0,89.7786,89.7954,89.7117,89.7954,400.0
2021-12-31 11:50:00,107.19,107.36,107.19,107.28,400.0,89.7451,89.8875,89.7451,89.8205,400.0
2021-12-31 11:55:00,107.33,107.33,107.25,107.25,200.0,89.8624,89.8624,89.7954,89.7954,200.0
2021-12-31 12:00:00,107.14,107.31,107.14,107.31,200.0,89.7033,89.8456,89.7033,89.8456,200.0
2021-12-31 12:05:00,107.45,107.45,107.44,107.45,300.0,89.9628,89.9628,89.9545,89.9628,300.0
2021-12-31 12:10:00,107.5,107.5,107.42,107.42,400.0,90.0047,90.0047,89.9377,89.9377,400.0
2021-12-31 12:15:00,107.4,107.4,107.17,107.21,300.0,89.921,89.921,89.7284,89.7619,300.0
2021-12-31 12:20:00,107.12,107.12,107.09,107.09,400.0,89.6865,89.6865,89.6614,89.6614,400.0
2021-12-31 12:25:00,107.05,107.06,107.05,107.06,200.0,89.6279,89.6363,89.6279,89.6363,200.0
2021-12-31 12:30:00,106.95,106.95,106.8,106.87,500.0,89.5442,89.5442,89.4186,89.4772,500.0
2021-12-31 12:35:00,107.27,107.27,107.23,107.24,500.0,89.8121,89.8121,89.7786,89.787,500.0
2021-12-31 12:40:00,107.31,107.35,107.28,107.35,300.0,89.8456,89.8791,89.8205,89.8791,300.0
2021-12-31 12:45:00,107.42,107.42,107.2,107.2,400.0,89.9377,89.9377,89.7535,89.7535,400.0
2021-12-31 12:50:00,107.43,107.43,107.43,107.43,100.0,89.9461,89.9461,89.9461,89.9461,100.0
2021-12-31 12:55:00,107.5,107.66,107.5,107.66,400.0,90.0047,90.1387,90.0047,90.1387,400.0
2021-12-31 13:00:00,107.54,107.6,107.53,107.53,500.0,90.0382,90.0884,90.0298,90.0298,500.0
2021-12-31 13:05:00,107.62,107.62,107.58,107.58,300.0,90.1052,90.1052,90.0717,90.0717,300.0
2021-12-31 13:10:00,107.49,107.57,107.49,107.57,200.0,89.9963,90.0633,89.9963,90.0633,200.0
2021-12-31 13:15:00,107.56,107.73,107.56,107.73,200.0,90.0549,90.1973,90.0549,90.1973,200.0
2021-12-31 13:20:00,107.64,107.64,107.6,107.6,200.0,90.1219,90.1219,90.0884,90.0884,200.0
2021-12-31 13:25:00,107.59,107.6,107.59,107.6,200.0,90.08,90.0884,90.08,90.0884,200.0
2021-12-31 13:30:00,107.6,107.6,107.6,107.6,0.0,90.0884,90.0884,90.0884,90.0884,0.0
2021-12-31 13:35:00,107.8,107.84,107.76,107.76,400.0,90.2559,90.2894,90.2224,90.2224,400.0
2021-12-31 13:40:00,107.55,107.67,107.55,107.67,300.0,90.0466,90.147,90.0466,90.147,300.0
2021-12-31 13:45:00,107.68,107.78,107.68,107.77,800.0,90.1554,90.2391,90.1554,90.2307,800.0
2021-12-31 13:50:00,107.89,107.89,107.89,107.89,200.0,90.3312,90.3312,90.3312,90.3312,200.0
2021-12-31 13:55:00,107.89,108.01,107.89,108.01,300.0,90.3312,90.4317,90.3312,90.4317,300.0
2021-12-31 14:00:00,107.99,107.99,107.92,107.92,300.0,90.4149,90.4149,90.3563,90.3563,300.0
2021-12-31 14:05:00,107.75,107.75,107.71,107.71,200.0,90.214,90.214,90.1805,90.1805,200.0
2021-12-31 14:10:00,107.68,107.69,107.66,107.69,400.0,90.1554,90.1638,90.1387,90.1638,400.0
2021-12-31 14:15:00,107.59,107.68,107.59,107.68,500.0,90.08,90.1554,90.08,90.1554,500.0
2021-12-31 14:20:00,107.65,107.65,107.58,107.58,200.0,90.1303,90.1303,90.0717,90.0717,200.0
2021-12-31 14:25:00,107.59,107.77,107.59,107.77,300.0,90.08,90.2307,90.08,90.2307,300.0
2021-12-31 14:30:00,107.69,107.69,107.56,107.56,461.0,90.1638,90.1638,90.0549,90.0549,461.0
2021-12-31 14:35:00,107.51,107.51,107.44,107.44,300.0,90.0131,90.0131,89.9545,89.9545,300.0
2021-12-31 14:40:00,107.38,107.39,107.32,107.32,500.0,89.9042,89.9126,89.854,89.854,500.0
2021-12-31 14:45:00,107.22,107.23,107.22,107.23,425.0,89.7703,89.7786,89.7703,89.7786,425.0
2021-12-31 14:50:00,107.31,107.32,107.26,107.31,700.0,89.8456,89.854,89.8037,89.8456,700.0
2021-12-31 14:55:00,107.26,107.39,107.25,107.38,700.0,89.8037,89.9126,89.7954,89.9042,700.0
2021-12-31 15:00:00,107.58,107.6,107.52,107.59,700.0,90.0717,90.0884,90.0214,90.08,700.0
2021-12-31 15:05:00,107.72,107.81,107.72,107.74,700.0,90.1889,90.2642,90.1889,90.2056,700.0
2021-12-31 15:10:00,107.72,107.76,107.64,107.64,835.0,90.1889,90.2224,90.1219,90.1219,835.0
2021-12-31 15:15:00,107.57,107.88,107.57,107.88,1062.0,90.0633,90.3228,90.0633,90.3228,1062.0
2021-12-31 15:20:00,107.86,107.89,107.83,107.89,542.0,90.3061,90.3312,90.281,90.3312,542.0
2021-12-31 15:25:00,107.98,107.99,107.88,107.99,1115.0,90.4066,90.4149,90.3228,90.4149,1115.0
2021-12-31 15:30:00,107.94,107.94,107.89,107.89,400.0,90.3731,90.3731,90.3312,90.3312,400.0
2021-12-31 15:35:00,108.11,108.16,108.04,108.16,1200.0,90.5154,90.5573,90.4568,90.5573,1200.0
2021-12-31 15:40:00,108.18,108.23,108.14,108.23,1111.0,90.574,90.6159,90.5405,90.6159,1111.0
2021-12-31 15:45:00,108.14,108.26,108.14,108.2,1000.0,90.5405,90.641,90.5405,90.5908,1000.0
2021-12-31 15:50:00,108.14,108.18,107.83,107.84,1960.0,90.5405,90.574,90.281,90.2894,1960.0
2021-12-31 15:55:00,107.83,107.9,107.75,107.83,3468.0,90.281,90.3396,90.214,90.281,3468.0
2022-01-03 09:30:00,107.58,109.01,107.58,109.01,1350.0,90.0717,91.2689,90.0717,91.2689,1350.0
2022-01-03 09:35:00,109.4,110.0,109.4,109.93,1550.0,91.5955,92.0978,91.5955,92.0392,1550.0
2022-01-03 09:40:00,110.18,110.18,110.18,110.18,100.0,92.2485,92.2485,92.2485,92.2485,100.0
2022-01-03 09:45:00,110.55,110.55,109.64,109.75,2800.0,92.5583,92.5583,91.7964,91.8885,2800.0
2022-01-03 09:50:00,109.75,110.8,109.68,110.8,3336.0,91.8885,92.7676,91.8299,92.7676,3336.0
2022-01-03 09:55:00,111.0,111.17,111.0,111.17,636.0,92.9351,93.0774,92.9351,93.0774,636.0
2022-01-03 10:00:00,111.22,111.58,111.22,111.58,1547.0,93.1193,93.4207,93.1193,93.4207,1547.0
2022-01-03 10:05:00,111.65,111.65,111.5,111.5,1000.0,93.4793,93.4793,93.3537,93.3537,1000.0
2022-01-03 10:10:00,111.84,112.37,111.84,112.37,300.0,93.6384,94.0821,93.6384,94.0821,300.0
2022-01-03 10:15:00,112.2,112.2,112.12,112.14,500.0,93.9398,93.9398,93.8728,93.8895,500.0
2022-01-03 10:20:00,112.16,112.36,111.98,111.98,700.0,93.9063,94.0737,93.7556,93.7556,700.0
2022-01-03 10:25:00,112.01,112.13,111.96,112.13,724.0,93.7807,93.8812,93.7388,93.8812,724.0
2022-01-03 10:30:00,112.0,112.08,111.6,111.6,900.0,93.7723,93.8393,93.4374,93.4374,900.0
2022-01-03 10:35:00,111.61,111.87,111.61,111.87,600.0,93.4458,93.6635,93.4458,93.6635,600.0
2022-01-03 10:40:00,111.82,111.82,111.06,111.25,3000.0,93.6216,93.6216,92.9853,93.1444,3000.0
2022-01-03 10:45:00,111.51,111.51,111.2,111.33,1170.0,93.3621,93.3621,93.1025,93.2114,1170.0
2022-01-03 10:50:00,111.6,111.69,111.59,111.59,400.0,93.4374,93.5128,93.4291,93.4291,400.0
2022-01-03 10:55:00,111.75,111.75,111.14,111.14,600.0,93.563,93.563,93.0523,93.0523,600.0
2022-01-03 11:00:00,111.43,111.43,111.31,111.33,400.0,93.2951,93.2951,93.1946,93.2114,400.0
2022-01-03 11:05:00,111.38,111.42,111.28,111.42,600.0,93.2532,93.2867,93.1695,93.2867,600.0
2022-01-03 11:10:00,111.19,111.19,110.98,110.98,300.0,93.0942,93.0942,92.9183,92.9183,300.0
2022-01-03 11:15:00,110.98,111.18,110.89,110.89,400.0,92.9183,93.0858,92.843,92.843,400.0
2022-01-03 11:20:00,110.86,111.21,110.86,111.21,400.0,92.8179,93.1109,92.8179,93.1109,400.0
2022-01-03 11:25:00,111.23,111.57,111.23,111.57,400.0,93.1276,93.4123,93.1276,93.4123,400.0
2022-01-03 11:30:00,111.67,111.67,111.55,111.55,800.0,93.496,93.496,93.3956,93.3956,800.0
2022-01-03 11:35:00,111.46,111.46,111.17,111.17,500.0,93.3202,93.3202,93.0774,93.0774,500.0
2022-01-03 11:40:00,111.12,111.25,111.12,111.25,300.0,93.0355,93.1444,93.0355,93.1444,300.0
2022-01-03 11:45:00,111.46,111.69,111.46,111.69,500.0,93.3202,93.5128,93.3202,93.5128,500.0
2022-01-03 11:50:00,111.47,111.51,111.4,111.48,800.0,93.3286,93.3621,93.27,93.337,800.0
2022-01-03 11:55:00,111.54,111.54,111.54,111.54,100.0,93.3872,93.3872,93.3872,93.3872,100.0
2022-01-03 12:00:00,111.49,111.71,111.45,111.71,1000.0,93.3453,93.5295,93.3118,93.5295,1000.0
2022-01-03 12:05:00,111.64,111.65,111.55,111.55,500.0,93.4709,93.4793,93.3956,93.3956,500.0
2022-01-03 12:10:00,111.59,111.59,111.3,111.34,500.0,93.4291,93.4291,93.1863,93.2197,500.0
2022-01-03 12:15:00,111.16,111.16,111.13,111.13,350.0,93.069,93.069,93.0439,93.0439,350.0
2022-01-03 12:20:00,111.13,111.31,111.13,111.31,500.0,93.0439,93.1946,93.0439,93.1946,500.0
2022-01-03 12:25:00,111.27,111.42,111.27,111.42,600.0,93.1611,93.2867,93.1611,93.2867,600.0
2022-01-03 12:30:00,111.49,111.49,111.31,111.48,1167.0,93.3453,93.3453,93.1946,93.337,1167.0
2022-01-03 12:35:00,111.11,111.13,111.11,111.13,400.0,93.0272,93.0439,93.0272,93.0439,400.0
2022-01-03 12:40:00,111.13,111.31,111.13,111.31,800.0,93.0439,93.1946,93.0439,93.1946,800.0
2022-01-03 12:45:00,111.43,111.43,111.33,111.39,700.0,93.2951,93.2951,93.2114,93.2616,700.0
2022-01-03 12:50:00,111.35,111.5,111.35,111.5,600.0,93.2281,93.3537,93.2281,93.3537,600.0
2022-01-03 12:55:00,111.7,111.7,111.62,111.63,544.0,93.5212,93.5212,93.4542,93.4625,544.0
2022-01-03 13:00:00,111.8,111.9,111.75,111.9,1400.0,93.6049,93.6886,93.563,93.6886,1400.0
2022-01-03 13:05:00,111.79,111.79,111.66,111.66,537.0,93.5965,93.5965,93.4877,93.4877,537.0
2022-01-03 13:10:00,111.61,111.66,111.4,111.4,1250.0,93.4458,93.4877,93.27,93.27,1250.0
2022-01-03 13:15:00,111.33,111.33,111.33,111.33,200.0,93.2114,93.2114,93.2114,93.2114,200.0
2022-01-03 13:20:00,111.26,111.31,111.11,111.17,600.0,93.1528,93.1946,93.0272,93.0774,600.0
2022-01-03 13:25:00,111.1,111.17,111.1,111.12,600.0,93.0188,93.0774,93.0188,93.0355,600.0
2022-01-03 13:30:00,111.11,111.18,111.1,111.1,400.0,93.0272,93.0858,93.0188,93.0188,400.0
2022-01-03 13:35:00,110.91,110.97,110.85,110.97,767.0,92.8597,92.91,92.8095,92.91,767.0
2022-01-03 13:40:00,110.94,110.94,110.88,110.88,200.0,92.8848,92.8848,92.8346,92.8346,200.0
2022-01-03 13:45:00,110.79,110.79,110.58,110.58,1200.0,92.7593,92.7593,92.5834,92.5834,1200.0
2022-01-03 13:50:00,110.63,110.64,110.63,110.64,200.0,92.6253,92.6337,92.6253,92.6337,200.0
2022-01-03 13:55:00,110.79,110.85,110.79,110.85,300.0,92.7593,92.8095,92.7593,92.8095,300.0
2022-01-03 14:00:00,110.89,110.98,110.87,110.98,529.0,92.843,92.9183,92.8262,92.9183,529.0
2022-01-03 14:05:00,110.97,111.02,110.97,111.02,200.0,92.91,92.9518,92.91,92.9518,200.0
2022-01-03 14:10:00,111.04,111.04,110.87,110.92,600.0,92.9686,92.9686,92.8262,92.8681,600.0
2022-01-03 14:15:00,110.9,111.02,110.9,111.02,200.0,92.8514,92.9518,92.8514,92.9518,200.0
2022-01-03 14:20:00,111.26,111.26,111.26,111.26,100.0,93.1528,93.1528,93.1528,93.1528,100.0
2022-01-03 14:25:00,111.19,111.3,111.15,111.3,500.0,93.0942,93.1863,93.0607,93.1863,500.0
2022-01-03 14:30:00,111.41,111.5,111.41,111.46,700.0,93.2783,93.3537,93.2783,93.3202,700.0
2022-01-03 14:35:00,111.46,111.46,111.46,111.46,0.0,93.3202,93.3202,93.3202,93.3202,0.0
2022-01-03 14:40:00,111.53,111.53,111.53,111.53,100.0,93.3788,93.3788,93.3788,93.3788,100.0
2022-01-03 14:45:00,111.55,111.55,111.38,111.38,300.0,93.3956,93.3956,93.2532,93.2532,300.0
2022-01-03 14:50:00,111.43,111.6,111.43,111.6,400.0,93.2951,93.4374,93.2951,93.4374,400.0
2022-01-03 14:55:00,111.62,111.72,111.62,111.69,500.0,93.4542,93.5379,93.4542,93.5128,500.0
2022-01-03 15:00:00,111.65,111.65,111.44,111.44,800.0,93.4793,93.4793,93.3035,93.3035,800.0
2022-01-03 15:05:00,111.42,111.6,111.39,111.6,1000.0,93.2867,93.4374,93.2616,93.4374,1000.0
2022-01-03 15:10:00,111.64,111.75,111.54,111.75,500.0,93.4709,93.563,93.3872,93.563,500.0
2022-01-03 15:15:00,111.63,111.63,111.44,111.52,600.0,93.4625,93.4625,93.3035,93.3704,600.0
2022-01-03 15:20:00,111.56,111.59,111.54,111.59,500.0,93.4039,93.4291,93.3872,93.4291,500.0
2022-01-03 15:25:00,111.55,111.64,111.46,111.49,1100.0,93.3956,93.4709,93.3202,93.3453,1100.0
2022-01-03 15:30:00,111.6,111.69,111.6,111.65,400.0,93.4374,93.5128,93.4374,93.4793,400.0
2022-01-03 15:35:00,111.68,111.68,111.55,111.57,400.0,93.5044,93.5044,93.3956,93.4123,400.0
2022-01-03 15:40:00,111.75,111.79,111.71,111.71,800.0,93.563,93.5965,93.5295,93.5295,800.0
2022-01-03 15:45:00,111.8,111.87,111.79,111.84,1320.0,93.6049,93.6635,93.5965,93.6384,1320.0
2022-01-03 15:50:00,111.95,112.01,111.73,111.82,5594.0,93.7305,93.7807,93.5463,93.6216,5594.0
2022-01-03 15:55:00,111.87,111.9,111.74,111.87,3228.0,93.6635,93.6886,93.5546,93.6635,3228.0
2022-01-04 09:30:00,113.36,113.69,113.36,113.37,3524.0,94.911,95.1873,94.911,94.9194,3524.0
2022-01-04 09:35:00,113.32,114.3,112.91,114.13,9288.0,94.8775,95.698,94.5342,95.5557,9288.0
2022-01-04 09:40:00,114.18,114.55,114.03,114.24,2249.0,95.5975,95.9073,95.472,95.6478,2249.0
2022-01-04 09:45:00,114.12,114.41,113.94,114.39,920.0,95.5473,95.7901,95.3966,95.7734,920.0
2022-01-04 09:50:00,114.48,115.0,114.48,115.0,6972.0,95.8487,96.2841,95.8487,96.2841,6972.0
2022-01-04 09:55:00,115.17,115.17,114.8,114.83,6577.0,96.4264,96.4264,96.1166,96.1418,6577.0
2022-01-04 10:00:00,114.82,114.82,114.15,114.75,11145.0,96.1334,96.1334,95.5724,96.0748,11145.0
2022-01-04 10:05:00,114.93,115.23,114.61,115.23,18904.0,96.2255,96.4767,95.9576,96.4767,18904.0
2022-01-04 10:10:00,115.12,115.7,115.08,115.6,7721.0,96.3846,96.8702,96.3511,96.7864,7721.0
2022-01-04 10:15:00,115.79,115.92,115.62,115.86,3858.0,96.9455,97.0544,96.8032,97.0041,3858.0
2022-01-04 10:20:00,115.87,116.07,115.49,115.67,8120.0,97.0125,97.1799,96.6943,96.845,8120.0
2022-01-04 10:25:00,115.67,116.06,115.09,116.06,13276.0,96.845,97.1716,96.3594,97.1716,13276.0
2022-01-04 10:30:00,116.1,116.53,116.1,116.53,5590.0,97.2051,97.5651,97.2051,97.5651,5590.0
2022-01-04 10:35:00,116.42,116.64,116.42,116.49,4023.0,97.473,97.6572,97.473,97.5316,4023.0
2022-01-04 10:40:00,116.58,116.96,116.58,116.9,1240.0,97.6069,97.9251,97.6069,97.8749,1240.0
2022-01-04 10:45:00,116.8,117.1,116.8,116.97,1675.0,97.7911,98.0423,97.7911,97.9335,1675.0
2022-01-04 10:50:00,116.92,116.94,116.88,116.94,540.0,97.8916,97.9084,97.8581,97.9084,540.0
2022-01-04 10:55:00,116.94,116.94,116.94,116.94,0.0,97.9084,97.9084,97.9084,97.9084,0.0
2022-01-04 11:00:00,116.44,116.44,115.25,115.25,3168.0,97.4897,97.4897,96.4934,96.4934,3168.0
2022-01-04 11:05:00,115.52,115.79,115.52,115.79,300.0,96.7195,96.9455,96.7195,96.9455,300.0
2022-01-04 11:10:00,116.69,117.13,116.69,117.13,734.0,97.699,98.0674,97.699,98.0674,734.0
2022-01-04 11:15:00,117.0,117.35,117.0,117.35,1500.0,97.9586,98.2516,97.9586,98.2516,1500.0
2022-01-04 11:20:00,117.36,117.36,116.79,116.79,885.0,98.26,98.26,97.7828,97.7828,885.0
2022-01-04 11:25:00,116.73,116.85,116.6,116.85,834.0,97.7325,97.833,97.6237,97.833,834.0
2022-01-04 11:30:00,117.09,117.11,116.9,117.11,725.0,98.0339,98.0507,97.8749,98.0507,725.0
2022-01-04 11:35:00,116.81,117.3,116.81,117.27,300.0,97.7995,98.2098,97.7995,98.1847,300.0
2022-01-04 11:40:00,117.42,117.57,117.42,117.46,2320.0,98.3102,98.4358,98.3102,98.3437,2320.0
2022-01-04 11:45:00,117.51,117.96,117.51,117.96,2879.0,98.3856,98.7624,98.3856,98.7624,2879.0
2022-01-04 11:50:00,118.0,118.66,117.96,118.66,6160.0,98.7958,99.3484,98.7624,99.3484,6160.0
2022-01-04 11:55:00,118.73,118.73,118.48,118.67,1316.0,99.407,99.407,99.1977,99.3568,1316.0
2022-01-04 12:00:00,118.6,118.6,118.6,118.6,100.0,99.2982,99.2982,99.2982,99.2982,100.0
2022-01-04 12:05:00,118.39,118.39,118.2,118.2,300.0,99.1224,99.1224,98.9633,98.9633,300.0
2022-01-04 12:10:00,118.24,118.28,118.24,118.28,300.0,98.9968,99.0303,98.9968,99.0303,300.0
2022-01-04 12:15:00,118.46,118.67,118.46,118.67,1400.0,99.181,99.3568,99.181,99.3568,1400.0
2022-01-04 12:20:00,118.76,118.79,118.72,118.79,1509.0,99.4322,99.4573,99.3987,99.4573,1509.0
2022-01-04 12:25:00,118.96,119.06,118.9,119.06,1500.0,99.5996,99.6833,99.5494,99.6833,1500.0
2022-01-04 12:30:00,119.07,119.07,118.82,118.87,1300.0,99.6917,99.6917,99.4824,99.5243,1300.0
2022-01-04 12:35:00,119.07,119.31,119.07,119.31,200.0,99.6917,99.8926,99.6917,99.8926,200.0
2022-01-04 12:40:00,119.11,119.32,119.09,119.32,300.0,99.7252,99.901,99.7085,99.901,300.0
2022-01-04 12:45:00,119.27,119.27,118.98,118.98,700.0,99.8592,99.8592,99.6164,99.6164,700.0
2022-01-04 12:50:00,119.08,119.3,119.08,119.24,1475.0,99.7001,99.8843,99.7001,99.834,1475.0
2022-01-04 12:55:00,118.99,119.05,118.98,118.98,300.0,99.6247,99.675,99.6164,99.6164,300.0
2022-01-04 13:00:00,118.88,118.88,118.65,118.77,400.0,99.5326,99.5326,99.3401,99.4405,400.0
2022-01-04 13:05:00,118.9,119.0,118.9,118.99,993.0,99.5494,99.6331,99.5494,99.6247,993.0
2022-01-04 13:10:00,118.93,119.05,118.91,119.05,800.0,99.5745,99.675,99.5577,99.675,800.0
2022-01-04 13:15:00,118.84,118.84,118.41,118.49,2884.0,99.4991,99.4991,99.1391,99.2061,2884.0
2022-01-04 13:20:00,118.67,118.67,118.58,118.6,985.0,99.3568,99.3568,99.2815,99.2982,985.0
2022-01-04 13:25:00,118.52,118.52,118.19,118.26,1006.0,99.2312,99.2312,98.9549,99.0135,1006.0
2022-01-04 13:30:00,118.22,118.22,117.84,118.0,1300.0,98.98,98.98,98.6619,98.7958,1300.0
2022-01-04 13:35:00,118.0,118.22,118.0,118.22,600.0,98.7958,98.98,98.7958,98.98,600.0
2022-01-04 13:40:00,118.26,118.26,118.26,118.26,200.0,99.0135,99.0135,99.0135,99.0135,200.0
2022-01-04 13:45:00,118.35,118.41,118.33,118.33,901.0,99.0889,99.1391,99.0721,99.0721,901.0
2022-01-04 13:50:00,118.46,118.47,118.41,118.47,800.0,99.181,99.1894,99.1391,99.1894,800.0
2022-01-04 13:55:00,118.31,118.37,118.25,118.33,500.0,99.0554,99.1056,99.0052,99.0721,500.0
2022-01-04 14:00:00,118.31,118.47,118.31,118.47,1200.0,99.0554,99.1894,99.0554,99.1894,1200.0
2022-01-04 14:05:00,118.45,118.45,118.34,118.34,400.0,99.1726,99.1726,99.0805,99.0805,400.0
2022-01-04 14:10:00,118.52,118.54,118.48,118.48,1372.0,99.2312,99.248,99.1977,99.1977,1372.0
2022-01-04 14:15:00,118.49,118.5,118.42,118.42,1100.0,99.2061,99.2145,99.1475,99.1475,1100.0
2022-01-04 14:20:00,118.45,118.51,118.45,118.49,1221.0,99.1726,99.2228,99.1726,99.2061,1221.0
2022-01-04 14:25:00,118.43,118.47,118.25,118.37,1700.0,99.1559,99.1894,99.0052,99.1056,1700.0
2022-01-04 14:30:00,118.5,118.52,118.39,118.48,2600.0,99.2145,99.2312,99.1224,99.1977,2600.0
2022-01-04 14:35:00,118.47,118.62,118.38,118.51,1455.0,99.1894,99.3149,99.114,99.2228,1455.0
2022-01-04 14:40:00,118.77,118.85,118.77,118.85,593.0,99.4405,99.5075,99.4405,99.5075,593.0
2022-01-04 14:45:00,118.87,118.87,118.75,118.81,402.0,99.5243,99.5243,99.4238,99.474,402.0
2022-01-04 14:50:00,118.81,118.9,118.81,118.9,600.0,99.474,99.5494,99.474,99.5494,600.0
2022-01-04 14:55:00,119.0,119.19,118.77,118.77,1850.0,99.6331,99.7922,99.4405,99.4405,1850.0
2022-01-04 15:00:00,118.75,119.15,118.75,119.12,1343.0,99.4238,99.7587,99.4238,99.7336,1343.0
2022-01-04 15:05:00,119.09,119.39,119.09,119.39,1165.0,99.7085,99.9596,99.7085,99.9596,1165.0
2022-01-04 15:10:00,119.3,119.44,119.27,119.44,1050.0,99.8843,100.0015,99.8592,100.0015,1050.0
2022-01-04 15:15:00,119.35,119.4,119.1,119.17,1457.0,99.9261,99.968,99.7168,99.7754,1457.0
2022-01-04 15:20:00,119.18,119.27,119.07,119.18,1199.0,99.7838,99.8592,99.6917,99.7838,1199.0
2022-01-04 15:25:00,119.3,119.42,119.18,119.42,1400.0,99.8843,99.9847,99.7838,99.9847,1400.0
2022-01-04 15:30:00,119.3,119.33,118.86,119.13,1910.0,99.8843,99.9094,99.5159,99.7419,1910.0
2022-01-04 15:35:00,119.18,119.27,119.08,119.12,1483.0,99.7838,99.8592,99.7001,99.7336,1483.0
2022-01-04 15:40:00,119.06,119.3,119.03,119.3,2383.0,99.6833,99.8843,99.6582,99.8843,2383.0
2022-01-04 15:45:00,119.3,119.67,119.3,119.41,8960.0,99.8843,100.1941,99.8843,99.9764,8960.0
2022-01-04 15:50:00,119.27,119.66,119.11,119.54,11708.0,99.8592,100.1857,99.7252,100.0852,11708.0
2022-01-04 15:55:00,119.54,119.55,119.16,119.19,8407.0,100.0852,100.0936,99.7671,99.7922,8407.0
2022-01-05 09:30:00,121.37,121.42,120.25,120.51,3143.0,101.6174,101.6593,100.6797,100.8974,3143.0
2022-01-05 09:35:00,120.68,121.03,120.53,120.53,600.0,101.0397,101.3327,100.9141,100.9141,600.0
2022-01-05 09:40:00,120.71,121.35,120.71,121.35,400.0,101.0648,101.6006,101.0648,101.6006,400.0
2022-01-05 09:45:00,121.4,121.42,120.88,121.29,1039.0,101.6425,101.6593,101.2071,101.5504,1039.0
2022-01-05 09:50:00,121.37,121.78,121.37,121.78,1474.0,101.6174,101.9607,101.6174,101.9607,1474.0
2022-01-05 09:55:00,121.69,121.83,121.47,121.83,1400.0,101.8853,102.0025,101.7011,102.0025,1400.0
2022-01-05 10:00:00,122.0,122.1,121.1,121.24,2423.0,102.1449,102.2286,101.3913,101.5085,2423.0
2022-01-05 10:05:00,121.45,122.01,121.15,122.01,900.0,101.6844,102.1532,101.4332,102.1532,900.0
2022-01-05 10:10:00,122.1,122.78,122.1,122.7,2408.0,102.2286,102.7979,102.2286,102.7309,2408.0
2022-01-05 10:15:00,122.7,123.41,122.7,123.14,3607.0,102.7309,103.3254,102.7309,103.0993,3607.0
2022-01-05 10:20:00,123.26,123.3,122.79,122.79,2098.0,103.1998,103.2333,102.8063,102.8063,2098.0
2022-01-05 10:25:00,122.95,123.28,122.95,123.28,1172.0,102.9402,103.2165,102.9402,103.2165,1172.0
2022-01-05 10:30:00,123.3,123.3,122.2,122.2,1187.0,103.2333,103.2333,102.3123,102.3123,1187.0
2022-01-05 10:35:00,121.8,121.84,121.43,121.43,1498.0,101.9774,102.0109,101.6676,101.6676,1498.0
2022-01-05 10:40:00,121.35,121.46,121.04,121.37,1000.0,101.6006,101.6927,101.3411,101.6174,1000.0
2022-01-05 10:45:00,121.59,121.82,121.54,121.72,1746.0,101.8016,101.9942,101.7597,101.9104,1746.0
2022-01-05 10:50:00,121.65,122.23,121.64,122.0,800.0,101.8518,102.3374,101.8434,102.1449,800.0
2022-01-05 10:55:00,122.17,122.21,121.73,121.75,2800.0,102.2872,102.3207,101.9188,101.9355,2800.0
2022-01-05 11:00:00,121.71,121.82,121.63,121.63,1346.0,101.9021,101.9942,101.8351,101.8351,1346.0
2022-01-05 11:05:00,121.04,121.18,120.81,120.81,2275.0,101.3411,101.4583,101.1485,101.1485,2275.0
2022-01-05 11:10:00,120.88,121.19,120.88,121.19,700.0,101.2071,101.4667,101.2071,101.4667,700.0
2022-01-05 11:15:00,121.32,121.49,121.18,121.3,1807.0,101.5755,101.7179,101.4583,101.5588,1807.0
2022-01-05 11:20:00,121.42,121.48,121.42,121.48,200.0,101.6593,101.7095,101.6593,101.7095,200.0
2022-01-05 11:25:00,121.45,121.5,121.26,121.26,2324.0,101.6844,101.7262,101.5253,101.5253,2324.0
2022-01-05 11:30:00,121.29,121.29,121.29,121.29,200.0,101.5504,101.5504,101.5504,101.5504,200.0
2022-01-05 11:35:00,120.97,120.97,120.83,120.85,1419.0,101.2825,101.2825,101.1653,101.182,1419.0
2022-01-05 11:40:00,120.73,120.73,120.51,120.53,760.0,101.0815,101.0815,100.8974,100.9141,760.0
2022-01-05 11:45:00,120.5,120.54,120.25,120.54,950.0,100.889,100.9225,100.6797,100.9225,950.0
2022-01-05 11:50:00,120.53,120.57,120.45,120.57,300.0,100.9141,100.9476,100.8471,100.9476,300.0
2022-01-05 11:55:00,120.57,120.57,120.3,120.51,650.0,100.9476,100.9476,100.7215,100.8974,650.0
2022-01-05 12:00:00,120.47,120.77,120.47,120.67,327.0,100.8639,101.115,100.8639,101.0313,327.0
2022-01-05 12:05:00,120.7,120.7,120.7,120.7,100.0,101.0564,101.0564,101.0564,101.0564,100.0
2022-01-05 12:10:00,120.85,120.85,120.83,120.85,500.0,101.182,101.182,101.1653,101.182,500.0
2022-01-05 12:15:00,120.98,121.22,120.98,121.22,700.0,101.2909,101.4918,101.2909,101.4918,700.0
2022-01-05 12:20:00,121.29,121.35,121.27,121.35,500.0,101.5504,101.6006,101.5337,101.6006,500.0
2022-01-05 12:25:00,121.43,121.62,121.43,121.62,600.0,101.6676,101.8267,101.6676,101.8267,600.0
2022-01-05 12:30:00,121.66,121.95,121.66,121.95,1100.0,101.8602,102.103,101.8602,102.103,1100.0
2022-01-05 12:35:00,121.81,121.81,121.71,121.79,1100.0,101.9858,101.9858,101.9021,101.969,1100.0
2022-01-05 12:40:00,121.73,121.73,121.43,121.43,924.0,101.9188,101.9188,101.6676,101.6676,924.0
2022-01-05 12:45:00,121.43,121.43,120.92,120.92,889.0,101.6676,101.6676,101.2406,101.2406,889.0
2022-01-05 12:50:00,121.1,121.33,121.1,121.33,1000.0,101.3913,101.5839,101.3913,101.5839,1000.0
2022-01-05 12:55:00,121.56,121.56,121.43,121.43,1989.0,101.7765,101.7765,101.6676,101.6676,1989.0
2022-01-05 13:00:00,121.42,121.5,121.42,121.44,2232.0,101.6593,101.7262,101.6593,101.676,2232.0
2022-01-05 13:05:00,121.54,121.54,121.4,121.4,847.0,101.7597,101.7597,101.6425,101.6425,847.0
2022-01-05 13:10:00,121.05,121.05,120.55,120.55,1096.0,101.3495,101.3495,100.9308,100.9308,1096.0
2022-01-05 13:15:00,120.53,120.83,120.52,120.81,1300.0,100.9141,101.1653,100.9057,101.1485,1300.0
2022-01-05 13:20:00,120.86,120.86,120.76,120.76,700.0,101.1904,101.1904,101.1067,101.1067,700.0
2022-01-05 13:25:00,120.7,120.74,120.58,120.74,700.0,101.0564,101.0899,100.956,101.0899,700.0
2022-01-05 13:30:00,120.77,120.84,120.77,120.78,500.0,101.115,101.1736,101.115,101.1234,500.0
2022-01-05 13:35:00,120.76,120.76,120.66,120.66,439.0,101.1067,101.1067,101.0229,101.0229,439.0
2022-01-05 13:40:00,120.71,120.71,120.55,120.65,942.0,101.0648,101.0648,100.9308,101.0146,942.0
2022-01-05 13:45:00,120.67,120.67,120.54,120.56,410.0,101.0313,101.0313,100.9225,100.9392,410.0
2022-01-05 13:50:00,120.61,120.61,120.61,120.61,200.0,100.9811,100.9811,100.9811,100.9811,200.0
2022-01-05 13:55:00,120.72,120.72,120.69,120.7,552.0,101.0732,101.0732,101.0481,101.0564,552.0
2022-01-05 14:00:00,120.66,120.81,120.5,120.61,1726.0,101.0229,101.1485,100.889,100.9811,1726.0
2022-01-05 14:05:00,120.64,120.72,120.61,120.61,371.0,101.0062,101.0732,100.9811,100.9811,371.0
2022-01-05 14:10:00,120.51,120.52,120.21,120.21,400.0,100.8974,100.9057,100.6462,100.6462,400.0
2022-01-05 14:15:00,120.3,120.3,119.87,119.96,2968.0,100.7215,100.7215,100.3615,100.4369,2968.0
2022-01-05 14:20:00,119.53,119.67,119.35,119.35,1324.0,100.0768,100.1941,99.9261,99.9261,1324.0
2022-01-05 14:25:00,119.47,119.68,119.39,119.53,600.0,100.0266,100.2024,99.9596,100.0768,600.0
2022-01-05 14:30:00,119.7,119.8,119.35,119.39,1451.0,100.2192,100.3029,99.9261,99.9596,1451.0
2022-01-05 14:35:00,119.35,119.63,119.25,119.31,1500.0,99.9261,100.1606,99.8424,99.8926,1500.0
2022-01-05 14:40:00,119.15,119.15,118.94,119.01,900.0,99.7587,99.7587,99.5829,99.6415,900.0
2022-01-05 14:45:00,119.08,119.27,118.94,119.26,2742.0,99.7001,99.8592,99.5829,99.8508,2742.0
2022-01-05 14:50:00,119.19,119.4,118.89,118.89,800.0,99.7922,99.968,99.541,99.541,800.0
2022-01-05 14:55:00,118.92,119.24,118.88,119.06,600.0,99.5661,99.834,99.5326,99.6833,600.0
2022-01-05 15:00:00,118.93,119.03,118.91,118.91,600.0,99.5745,99.6582,99.5577,99.5577,600.0
2022-01-05 15:05:00,118.65,118.65,117.94,118.17,1064.0,99.3401,99.3401,98.7456,98.9382,1064.0
2022-01-05 15:10:00,118.28,118.4,118.19,118.26,1400.0,99.0303,99.1307,98.9549,99.0135,1400.0
2022-01-05 15:15:00,118.2,118.43,118.05,118.41,1861.0,98.9633,99.1559,98.8377,99.1391,1861.0
2022-01-05 15:20:00,118.47,118.55,118.44,118.52,1200.0,99.1894,99.2563,99.1642,99.2312,1200.0
2022-01-05 15:25:00,118.03,118.59,118.03,118.31,1000.0,98.821,99.2898,98.821,99.0554,1000.0
2022-01-05 15:30:00,118.28,118.32,118.13,118.19,955.0,99.0303,99.0638,98.9047,98.9549,955.0
2022-01-05 15:35:00,117.9,118.16,117.81,118.03,3175.0,98.7121,98.9298,98.6368,98.821,3175.0
2022-01-05 15:40:00,117.96,117.96,117.5,117.5,2498.0,98.7624,98.7624,98.3772,98.3772,2498.0
2022-01-05 15:45:00,117.42,117.49,117.38,117.41,5348.0,98.3102,98.3688,98.2767,98.3019,5348.0
2022-01-05 15:50:00,117.46,117.88,117.45,117.88,5188.0,98.3437,98.6954,98.3354,98.6954,5188.0
2022-01-05 15:55:00,117.9,118.23,117.9,118.1,7571.0,98.7121,98.9884,98.7121,98.8796,7571.0
2022-01-06 09:30:00,122.7,122.7,121.64,122.14,2162.0,102.7309,102.7309,101.8434,102.2621,2162.0
2022-01-06 09:35:00,122.03,123.02,121.91,122.8,2791.0,102.17,102.9989,102.0695,102.8147,2791.0
2022-01-06 09:40:00,123.1,124.35,123.1,124.3,3773.0,103.0658,104.1124,103.0658,104.0705,3773.0
2022-01-06 09:45:00,124.21,124.25,122.62,122.62,2004.0,103.9952,104.0287,102.664,102.664,2004.0
2022-01-06 09:50:00,122.29,122.58,121.65,121.72,2176.0,102.3877,102.6305,101.8518,101.9104,2176.0
2022-01-06 09:55:00,121.56,121.9,121.56,121.74,3405.0,101.7765,102.0611,101.7765,101.9272,3405.0
2022-01-06 10:00:00,121.8,122.65,121.73,122.11,2200.0,101.9774,102.6891,101.9188,102.237,2200.0
2022-01-06 10:05:00,121.73,121.99,121.4,121.5,2872.0,101.9188,102.1365,101.6425,101.7262,2872.0
2022-01-06 10:10:00,121.57,121.71,121.46,121.59,2018.0,101.7848,101.9021,101.6927,101.8016,2018.0
2022-01-06 10:15:00,121.71,121.71,121.23,121.33,3300.0,101.9021,101.9021,101.5002,101.5839,3300.0
2022-01-06 10:20:00,121.47,122.11,121.47,121.94,2866.0,101.7011,102.237,101.7011,102.0946,2866.0
2022-01-06 10:25:00,122.4,123.0,122.4,122.84,2366.0,102.4798,102.9821,102.4798,102.8482,2366.0
2022-01-06 10:30:00,122.99,123.23,122.81,123.11,2655.0,102.9737,103.1747,102.823,103.0742,2655.0
2022-01-06 10:35:00,123.05,123.84,123.05,123.84,1700.0,103.024,103.6854,103.024,103.6854,1700.0
2022-01-06 10:40:00,123.95,124.02,123.6,123.6,3948.0,103.7775,103.8361,103.4845,103.4845,3948.0
2022-01-06 10:45:00,123.52,123.52,123.31,123.31,800.0,103.4175,103.4175,103.2417,103.2417,800.0
2022-01-06 10:50:00,123.35,123.38,122.85,122.85,1375.0,103.2751,103.3003,102.8565,102.8565,1375.0
2022-01-06 10:55:00,122.96,123.14,122.64,122.64,1600.0,102.9486,103.0993,102.6807,102.6807,1600.0
2022-01-06 11:00:00,122.5,122.53,121.45,121.65,2300.0,102.5635,102.5886,101.6844,101.8518,2300.0
2022-01-06 11:05:00,121.93,123.05,121.93,123.05,1300.0,102.0863,103.024,102.0863,103.024,1300.0
2022-01-06 11:10:00,122.96,123.06,122.86,122.86,600.0,102.9486,103.0323,102.8649,102.8649,600.0
2022-01-06 11:15:00,122.87,123.25,122.86,123.04,1400.0,102.8733,103.1914,102.8649,103.0156,1400.0
2022-01-06 11:20:00,122.96,123.23,122.96,123.13,1194.0,102.9486,103.1747,102.9486,103.091,1194.0
2022-01-06 11:25:00,123.02,123.02,122.75,122.83,382.0,102.9989,102.9989,102.7728,102.8398,382.0
2022-01-06 11:30:00,122.95,123.06,122.82,123.06,900.0,102.9402,103.0323,102.8314,103.0323,900.0
2022-01-06 11:35:00,123.06,123.18,122.97,123.18,501.0,103.0323,103.1328,102.957,103.1328,501.0
2022-01-06 11:40:00,123.28,123.43,123.26,123.4,4100.0,103.2165,103.3421,103.1998,103.317,4100.0
2022-01-06 11:45:00,123.5,123.71,123.37,123.68,697.0,103.4007,103.5766,103.2919,103.5514,697.0
2022-01-06 11:50:00,123.56,123.63,123.51,123.53,500.0,103.451,103.5096,103.4091,103.4259,500.0
2022-01-06 11:55:00,123.46,123.63,123.44,123.63,1400.0,103.3672,103.5096,103.3505,103.5096,1400.0
2022-01-06 12:00:00,123.71,123.76,123.28,123.39,1374.0,103.5766,103.6184,103.2165,103.3086,1374.0
2022-01-06 12:05:00,123.31,123.43,123.24,123.24,1464.0,103.2417,103.3421,103.1831,103.1831,1464.0
2022-01-06 12:10:00,123.32,123.32,122.81,122.97,2850.0,103.25,103.25,102.823,102.957,2850.0
2022-01-06 12:15:00,123.21,123.21,123.13,123.15,2698.0,103.1579,103.1579,103.091,103.1077,2698.0
2022-01-06 12:20:00,123.16,123.18,123.0,123.0,300.0,103.1161,103.1328,102.9821,102.9821,300.0
2022-01-06 12:25:00,122.92,123.14,122.92,123.1,400.0,102.9151,103.0993,102.9151,103.0658,400.0
2022-01-06 12:30:00,123.09,123.09,122.78,122.86,2300.0,103.0575,103.0575,102.7979,102.8649,2300.0
2022-01-06 12:35:00,122.85,123.18,122.8,123.18,1388.0,102.8565,103.1328,102.8147,103.1328,1388.0
2022-01-06 12:40:00,123.15,123.35,123.15,123.3,1100.0,103.1077,103.2751,103.1077,103.2333,1100.0
2022-01-06 12:45:00,123.34,123.34,123.07,123.24,900.0,103.2668,103.2668,103.0407,103.1831,900.0
2022-01-06 12:50:00,123.2,123.2,123.0,123.0,1400.0,103.1496,103.1496,102.9821,102.9821,1400.0
2022-01-06 12:55:00,123.01,123.16,122.9,122.9,2540.0,102.9905,103.1161,102.8984,102.8984,2540.0
2022-01-06 13:00:00,122.95,123.03,122.8,122.88,2800.0,102.9402,103.0072,102.8147,102.8816,2800.0
2022-01-06 13:05:00,122.88,122.88,122.7,122.74,600.0,102.8816,102.8816,102.7309,102.7644,600.0
2022-01-06 13:10:00,122.77,122.77,122.74,122.74,200.0,102.7895,102.7895,102.7644,102.7644,200.0
2022-01-06 13:15:00,122.77,122.77,122.47,122.63,1652.0,102.7895,102.7895,102.5384,102.6723,1652.0
2022-01-06 13:20:00,122.57,122.61,122.5,122.55,700.0,102.6221,102.6556,102.5635,102.6053,700.0
2022-01-06 13:25:00,122.48,122.48,122.35,122.35,400.0,102.5467,102.5467,102.4379,102.4379,400.0
2022-01-06 13:30:00,122.1,122.33,122.1,122.33,600.0,102.2286,102.4212,102.2286,102.4212,600.0
2022-01-06 13:35:00,122.38,122.42,122.11,122.11,700.0,102.463,102.4965,102.237,102.237,700.0
2022-01-06 13:40:00,122.14,122.51,122.14,122.51,400.0,102.2621,102.5719,102.2621,102.5719,400.0
2022-01-06 13:45:00,122.49,122.87,122.49,122.87,15754.0,102.5551,102.8733,102.5551,102.8733,15754.0
2022-01-06 13:50:00,122.8,122.9,122.68,122.9,1871.0,102.8147,102.8984,102.7142,102.8984,1871.0
2022-01-06 13:55:00,122.96,122.96,122.8,122.8,1200.0,102.9486,102.9486,102.8147,102.8147,1200.0
2022-01-06 14:00:00,122.86,122.91,122.67,122.67,1000.0,102.8649,102.9068,102.7058,102.7058,1000.0
2022-01-06 14:05:00,122.68,122.68,122.47,122.5,800.0,102.7142,102.7142,102.5384,102.5635,800.0
2022-01-06 14:10:00,122.54,122.65,122.41,122.47,775.0,102.597,102.6891,102.4881,102.5384,775.0
2022-01-06 14:15:00,122.48,122.48,122.33,122.38,700.0,102.5467,102.5467,102.4212,102.463,700.0
2022-01-06 14:20:00,122.42,122.5,122.39,122.48,800.0,102.4965,102.5635,102.4714,102.5467,800.0
2022-01-06 14:25:00,122.46,122.48,122.42,122.43,900.0,102.53,102.5467,102.4965,102.5049,900.0
2022-01-06 14:30:00,122.43,122.59,122.43,122.55,900.0,102.5049,102.6388,102.5049,102.6053,900.0
2022-01-06 14:35:00,122.76,123.18,122.76,123.18,1100.0,102.7812,103.1328,102.7812,103.1328,1100.0
2022-01-06 14:40:00,123.24,123.73,123.22,123.71,4335.0,103.1831,103.5933,103.1663,103.5766,4335.0
2022-01-06 14:45:00,123.73,123.89,123.69,123.79,2500.0,103.5933,103.7273,103.5598,103.6435,2500.0
2022-01-06 14:50:00,123.94,124.17,123.94,124.17,3162.0,103.7691,103.9617,103.7691,103.9617,3162.0
2022-01-06 14:55:00,124.09,124.13,123.87,123.89,1100.0,103.8947,103.9282,103.7105,103.7273,1100.0
2022-01-06 15:00:00,123.95,124.11,123.95,123.96,900.0,103.7775,103.9115,103.7775,103.7859,900.0
2022-01-06 15:05:00,123.95,124.26,123.94,124.26,2490.0,103.7775,104.037,103.7691,104.037,2490.0
2022-01-06 15:10:00,124.25,124.29,123.97,123.97,2200.0,104.0287,104.0622,103.7942,103.7942,2200.0
2022-01-06 15:15:00,123.95,124.05,123.83,123.89,1800.0,103.7775,103.8612,103.677,103.7273,1800.0
2022-01-06 15:20:00,123.81,123.81,123.63,123.75,1600.0,103.6603,103.6603,103.5096,103.6101,1600.0
2022-01-06 15:25:00,123.79,124.03,123.75,123.95,2628.0,103.6435,103.8445,103.6101,103.7775,2628.0
2022-01-06 15:30:00,123.9,123.96,123.85,123.86,1300.0,103.7356,103.7859,103.6938,103.7021,1300.0
2022-01-06 15:35:00,123.85,124.02,123.81,123.97,2100.0,103.6938,103.8361,103.6603,103.7942,2100.0
2022-01-06 15:40:00,124.04,124.15,123.94,124.15,2031.0,103.8529,103.945,103.7691,103.945,2031.0
2022-01-06 15:45:00,124.12,124.16,123.71,123.71,2503.0,103.9198,103.9533,103.5766,103.5766,2503.0
2022-01-06 15:50:00,123.75,123.79,123.58,123.6,4884.0,103.6101,103.6435,103.4677,103.4845,4884.0
2022-01-06 15:55:00,123.56,123.71,123.41,123.66,3683.0,103.451,103.5766,103.3254,103.5347,3683.0
2022-01-07 09:30:00,124.0,124.57,122.13,122.13,3560.0,103.8194,104.2966,102.2537,102.2537,3560.0
2022-01-07 09:35:00,122.36,123.06,122.16,122.53,1800.0,102.4463,103.0323,102.2788,102.5886,1800.0
2022-01-07 09:40:00,121.99,122.46,121.99,122.43,1100.0,102.1365,102.53,102.1365,102.5049,1100.0
2022-01-07 09:45:00,122.71,123.23,122.69,123.22,1100.0,102.7393,103.1747,102.7226,103.1663,1100.0
2022-01-07 09:50:00,123.18,123.61,123.17,123.19,2300.0,103.1328,103.4928,103.1244,103.1412,2300.0
2022-01-07 09:55:00,123.04,123.43,123.04,123.43,1800.0,103.0156,103.3421,103.0156,103.3421,1800.0
2022-01-07 10:00:00,123.22,123.22,122.6,122.6,1000.0,103.1663,103.1663,102.6472,102.6472,1000.0
2022-01-07 10:05:00,122.59,122.59,122.0,122.21,1126.0,102.6388,102.6388,102.1449,102.3207,1126.0
2022-01-07 10:10:00,122.06,122.95,122.06,122.95,1000.0,102.1951,102.9402,102.1951,102.9402,1000.0
2022-01-07 10:15:00,122.61,122.61,122.05,122.09,900.0,102.6556,102.6556,102.1867,102.2202,900.0
2022-01-07 10:20:00,122.01,122.25,121.93,122.25,3500.0,102.1532,102.3542,102.0863,102.3542,3500.0
2022-01-07 10:25:00,122.53,122.53,122.28,122.28,500.0,102.5886,102.5886,102.3793,102.3793,500.0
2022-01-07 10:30:00,122.07,122.16,122.02,122.12,400.0,102.2035,102.2788,102.1616,102.2453,400.0
2022-01-07 10:35:00,122.08,122.34,121.85,121.91,1100.0,102.2118,102.4295,102.0193,102.0695,1100.0
2022-01-07 10:40:00,121.93,122.23,121.84,122.1,2036.0,102.0863,102.3374,102.0109,102.2286,2036.0
2022-01-07 10:45:00,122.11,122.11,121.92,122.03,900.0,102.237,102.237,102.0779,102.17,900.0
2022-01-07 10:50:00,121.76,121.83,121.2,121.36,3661.0,101.9439,102.0025,101.4751,101.609,3661.0
2022-01-07 10:55:00,121.52,121.52,121.4,121.51,500.0,101.743,101.743,101.6425,101.7346,500.0
2022-01-07 11:00:00,121.48,121.56,121.17,121.17,600.0,101.7095,101.7765,101.4499,101.4499,600.0
2022-01-07 11:05:00,121.03,121.14,121.02,121.13,500.0,101.3327,101.4248,101.3244,101.4164,500.0
2022-01-07 11:10:00,121.14,121.14,120.71,120.71,300.0,101.4248,101.4248,101.0648,101.0648,300.0
2022-01-07 11:15:00,120.58,120.58,120.27,120.54,1657.0,100.956,100.956,100.6964,100.9225,1657.0
2022-01-07 11:20:00,120.61,121.2,120.61,121.2,800.0,100.9811,101.4751,100.9811,101.4751,800.0
2022-01-07 11:25:00,121.22,121.5,121.13,121.38,1500.0,101.4918,101.7262,101.4164,101.6258,1500.0
2022-01-07 11:30:00,121.76,121.79,121.7,121.7,500.0,101.9439,101.969,101.8937,101.8937,500.0
2022-01-07 11:35:00,121.76,121.76,121.69,121.69,200.0,101.9439,101.9439,101.8853,101.8853,200.0
2022-01-07 11:40:00,121.82,121.94,121.62,121.7,1300.0,101.9942,102.0946,101.8267,101.8937,1300.0
2022-01-07 11:45:00,121.82,122.16,121.82,122.13,1300.0,101.9942,102.2788,101.9942,102.2537,1300.0
2022-01-07 11:50:00,122.49,122.85,122.49,122.85,1568.0,102.5551,102.8565,102.5551,102.8565,1568.0
2022-01-07 11:55:00,122.81,122.81,122.73,122.73,300.0,102.823,102.823,102.7561,102.7561,300.0
2022-01-07 12:00:00,122.65,122.65,122.5,122.52,653.0,102.6891,102.6891,102.5635,102.5802,653.0
2022-01-07 12:05:00,122.53,122.77,122.53,122.71,800.0,102.5886,102.7895,102.5886,102.7393,800.0
2022-01-07 12:10:00,122.69,122.9,122.69,122.9,700.0,102.7226,102.8984,102.7226,102.8984,700.0
2022-01-07 12:15:00,122.96,122.96,122.75,122.75,750.0,102.9486,102.9486,102.7728,102.7728,750.0
2022-01-07 12:20:00,122.78,122.78,122.5,122.5,600.0,102.7979,102.7979,102.5635,102.5635,600.0
2022-01-07 12:25:00,122.46,122.46,122.46,122.46,200.0,102.53,102.53,102.53,102.53,200.0
2022-01-07 12:30:00,122.53,122.53,122.29,122.29,670.0,102.5886,102.5886,102.3877,102.3877,670.0
2022-01-07 12:35:00,122.35,122.38,122.33,122.38,400.0,102.4379,102.463,102.4212,102.463,400.0
2022-01-07 12:40:00,122.51,122.73,122.51,122.73,1330.0,102.5719,102.7561,102.5719,102.7561,1330.0
2022-01-07 12:45:00,122.77,122.77,122.7,122.7,1000.0,102.7895,102.7895,102.7309,102.7309,1000.0
2022-01-07 12:50:00,122.74,122.86,122.69,122.86,700.0,102.7644,102.8649,102.7226,102.8649,700.0
2022-01-07 12:55:00,122.84,122.84,122.65,122.67,1139.0,102.8482,102.8482,102.6891,102.7058,1139.0
2022-01-07 13:00:00,122.58,122.7,122.56,122.7,1821.0,102.6305,102.7309,102.6137,102.7309,1821.0
2022-01-07 13:05:00,122.82,122.98,122.82,122.84,600.0,102.8314,102.9654,102.8314,102.8482,600.0
2022-01-07 13:10:00,122.74,122.74,122.5,122.55,500.0,102.7644,102.7644,102.5635,102.6053,500.0
2022-01-07 13:15:00,122.58,122.58,122.47,122.47,400.0,102.6305,102.6305,102.5384,102.5384,400.0
2022-01-07 13:20:00,122.48,122.56,122.46,122.56,888.0,102.5467,102.6137,102.53,102.6137,888.0
2022-01-07 13:25:00,122.67,122.73,122.61,122.68,838.0,102.7058,102.7561,102.6556,102.7142,838.0
2022-01-07 13:30:00,122.69,122.79,122.66,122.79,700.0,102.7226,102.8063,102.6974,102.8063,700.0
2022-01-07 13:35:00,122.77,122.83,122.73,122.73,1400.0,102.7895,102.8398,102.7561,102.7561,1400.0
2022-01-07 13:40:00,122.71,122.71,122.36,122.36,1431.0,102.7393,102.7393,102.4463,102.4463,1431.0
2022-01-07 13:45:00,122.41,122.42,122.37,122.37,300.0,102.4881,102.4965,102.4546,102.4546,300.0
2022-01-07 13:50:00,122.37,122.37,122.14,122.23,1527.0,102.4546,102.4546,102.2621,102.3374,1527.0
2022-01-07 13:55:00,122.28,122.28,122.14,122.21,636.0,102.3793,102.3793,102.2621,102.3207,636.0
2022-01-07 14:00:00,122.11,122.12,122.05,122.05,400.0,102.237,102.2453,102.1867,102.1867,400.0
2022-01-07 14:05:00,121.97,121.99,121.84,121.91,1700.0,102.1197,102.1365,102.0109,102.0695,1700.0
2022-01-07 14:10:00,122.0,122.03,121.89,121.99,1400.0,102.1449,102.17,102.0528,102.1365,1400.0
2022-01-07 14:15:00,121.98,122.02,121.91,121.91,1303.0,102.1281,102.1616,102.0695,102.0695,1303.0
2022-01-07 14:20:00,121.92,121.92,121.39,121.52,1600.0,102.0779,102.0779,101.6341,101.743,1600.0
2022-01-07 14:25:00,121.48,121.57,121.35,121.57,1100.0,101.7095,101.7848,101.6006,101.7848,1100.0
2022-01-07 14:30:00,121.56,121.6,121.54,121.56,900.0,101.7765,101.81,101.7597,101.7765,900.0
2022-01-07 14:35:00,121.62,121.62,121.54,121.61,800.0,101.8267,101.8267,101.7597,101.8183,800.0
2022-01-07 14:40:00,121.5,121.6,121.48,121.48,1096.0,101.7262,101.81,101.7095,101.7095,1096.0
2022-01-07 14:45:00,121.54,121.56,121.38,121.44,1300.0,101.7597,101.7765,101.6258,101.676,1300.0
2022-01-07 14:50:00,121.32,121.5,121.29,121.49,700.0,101.5755,101.7262,101.5504,101.7179,700.0
2022-01-07 14:55:00,121.47,121.47,121.41,121.41,600.0,101.7011,101.7011,101.6509,101.6509,600.0
2022-01-07 15:00:00,121.45,121.45,121.15,121.15,1389.0,101.6844,101.6844,101.4332,101.4332,1389.0
2022-01-07 15:05:00,121.19,121.36,121.19,121.36,900.0,101.4667,101.609,101.4667,101.609,900.0
2022-01-07 15:10:00,121.31,121.37,121.16,121.16,1000.0,101.5672,101.6174,101.4416,101.4416,1000.0
2022-01-07 15:15:00,121.15,121.34,121.15,121.3,1900.0,101.4332,101.5923,101.4332,101.5588,1900.0
2022-01-07 15:20:00,121.31,121.36,121.27,121.31,900.0,101.5672,101.609,101.5337,101.5672,900.0
2022-01-07 15:25:00,121.27,121.4,121.25,121.4,9193.0,101.5337,101.6425,101.5169,101.6425,9193.0
2022-01-07 15:30:00,121.38,121.52,121.37,121.51,2782.0,101.6258,101.743,101.6174,101.7346,2782.0
2022-01-07 15:35:00,121.61,121.76,121.59,121.59,2829.0,101.8183,101.9439,101.8016,101.8016,2829.0
2022-01-07 15:40:00,121.65,121.66,121.45,121.45,2700.0,101.8518,101.8602,101.6844,101.6844,2700.0
2022-01-07 15:45:00,121.44,121.8,121.44,121.63,3000.0,101.676,101.9774,101.676,101.8351,3000.0
2022-01-07 15:50:00,121.65,122.0,121.65,121.7,4946.0,101.8518,102.1449,101.8518,101.8937,4946.0
2022-01-07 15:55:00,121.7,121.79,121.59,121.59,3075.0,101.8937,101.969,101.8016,101.8016,3075.0
2022-01-10 09:30:00,121.64,121.66,120.6,121.3,1183.0,101.8434,101.8602,100.9727,101.5588,1183.0
2022-01-10 09:35:00,121.19,121.19,120.0,120.14,1500.0,101.4667,101.4667,100.4704,100.5876,1500.0
2022-01-10 09:40:00,119.79,120.68,119.78,120.45,1700.0,100.2945,101.0397,100.2862,100.8471,1700.0
2022-01-10 09:45:00,119.98,119.99,119.48,119.55,3550.0,100.4536,100.462,100.035,100.0936,3550.0
2022-01-10 09:50:00,119.36,119.5,118.75,118.87,2316.0,99.9345,100.0517,99.4238,99.5243,2316.0
2022-01-10 09:55:00,118.9,119.52,118.9,119.12,1100.0,99.5494,100.0685,99.5494,99.7336,1100.0
2022-01-10 10:00:00,119.11,119.11,118.31,118.8,2622.0,99.7252,99.7252,99.0554,99.4656,2622.0
2022-01-10 10:05:00,118.86,119.96,118.78,119.96,900.0,99.5159,100.4369,99.4489,100.4369,900.0
2022-01-10 10:10:00,119.52,119.52,118.24,118.38,1218.0,100.0685,100.0685,98.9968,99.114,1218.0
2022-01-10 10:15:00,118.57,118.57,118.11,118.11,632.0,99.2731,99.2731,98.8879,98.8879,632.0
2022-01-10 10:20:00,118.75,118.83,118.55,118.83,600.0,99.4238,99.4908,99.2563,99.4908,600.0
2022-01-10 10:25:00,118.75,118.75,118.7,118.7,200.0,99.4238,99.4238,99.3819,99.3819,200.0
2022-01-10 10:30:00,119.23,119.59,119.23,119.38,500.0,99.8257,100.1271,99.8257,99.9513,500.0
2022-01-10 10:35:00,119.24,119.27,118.88,119.1,3200.0,99.834,99.8592,99.5326,99.7168,3200.0
2022-01-10 10:40:00,119.04,119.04,118.3,118.61,800.0,99.6666,99.6666,99.047,99.3066,800.0
2022-01-10 10:45:00,118.65,118.91,118.39,118.39,1000.0,99.3401,99.5577,99.1224,99.1224,1000.0
2022-01-10 10:50:00,118.45,118.92,118.44,118.92,800.0,99.1726,99.5661,99.1642,99.5661,800.0
2022-01-10 10:55:00,118.89,119.22,118.83,119.22,900.0,99.541,99.8173,99.4908,99.8173,900.0
2022-01-10 11:00:00,118.95,119.0,118.6,118.84,1500.0,99.5912,99.6331,99.2982,99.4991,1500.0
2022-01-10 11:05:00,119.09,119.3,119.09,119.3,800.0,99.7085,99.8843,99.7085,99.8843,800.0
2022-01-10 11:10:00,119.61,119.77,119.45,119.77,2491.0,100.1438,100.2778,100.0099,100.2778,2491.0
2022-01-10 11:15:00,120.0,120.01,119.78,119.97,1503.0,100.4704,100.4787,100.2862,100.4452,1503.0
2022-01-10 11:20:00,120.16,120.18,119.94,120.15,1700.0,100.6043,100.6211,100.4201,100.5959,1700.0
2022-01-10 11:25:00,119.99,120.09,119.96,120.09,2000.0,100.462,100.5457,100.4369,100.5457,2000.0
2022-01-10 11:30:00,120.01,120.01,119.72,119.72,2601.0,100.4787,100.4787,100.2359,100.2359,2601.0
2022-01-10 11:35:00,119.59,119.59,119.22,119.33,400.0,100.1271,100.1271,99.8173,99.9094,400.0
2022-01-10 11:40:00,119.2,119.3,119.17,119.3,1000.0,99.8005,99.8843,99.7754,99.8843,1000.0
2022-01-10 11:45:00,119.43,119.43,118.95,118.95,800.0,99.9931,99.9931,99.5912,99.5912,800.0
2022-01-10 11:50:00,119.0,119.06,118.85,118.92,700.0,99.6331,99.6833,99.5075,99.5661,700.0
2022-01-10 11:55:00,118.94,119.5,118.94,119.5,856.0,99.5829,100.0517,99.5829,100.0517,856.0
2022-01-10 12:00:00,119.43,119.43,119.32,119.32,300.0,99.9931,99.9931,99.901,99.901,300.0
2022-01-10 12:05:00,119.1,119.15,119.1,119.15,1100.0,99.7168,99.7587,99.7168,99.7587,1100.0
2022-01-10 12:10:00,118.97,119.18,118.97,119.18,400.0,99.608,99.7838,99.608,99.7838,400.0
2022-01-10 12:15:00,119.14,119.14,118.94,118.94,300.0,99.7503,99.7503,99.5829,99.5829,300.0
2022-01-10 12:20:00,118.92,118.93,118.79,118.91,700.0,99.5661,99.5745,99.4573,99.5577,700.0
2022-01-10 12:25:00,119.0,119.0,118.66,118.69,500.0,99.6331,99.6331,99.3484,99.3736,500.0
2022-01-10 12:30:00,118.4,118.4,118.0,118.06,7837.0,99.1307,99.1307,98.7958,98.8461,7837.0
2022-01-10 12:35:00,117.95,117.96,117.94,117.94,345.0,98.754,98.7624,98.7456,98.7456,345.0
2022-01-10 12:40:00,117.89,118.0,117.7,117.7,900.0,98.7037,98.7958,98.5447,98.5447,900.0
2022-01-10 12:45:00,117.9,118.06,117.9,118.06,887.0,98.7121,98.8461,98.7121,98.8461,887.0
2022-01-10 12:50:00,117.88,118.42,117.82,118.3,600.0,98.6954,99.1475,98.6451,99.047,600.0
2022-01-10 12:55:00,118.27,118.27,118.27,118.27,200.0,99.0219,99.0219,99.0219,99.0219,200.0
2022-01-10 13:00:00,118.27,118.38,118.16,118.21,500.0,99.0219,99.114,98.9298,98.9717,500.0
2022-01-10 13:05:00,118.5,118.79,118.5,118.79,500.0,99.2145,99.4573,99.2145,99.4573,500.0
2022-01-10 13:10:00,118.78,118.78,118.66,118.76,900.0,99.4489,99.4489,99.3484,99.4322,900.0
2022-01-10 13:15:00,118.69,118.87,118.69,118.87,300.0,99.3736,99.5243,99.3736,99.5243,300.0
2022-01-10 13:20:00,119.03,119.17,118.93,119.17,800.0,99.6582,99.7754,99.5745,99.7754,800.0
2022-01-10 13:25:00,119.39,119.39,118.81,118.81,2523.0,99.9596,99.9596,99.474,99.474,2523.0
2022-01-10 13:30:00,118.99,119.11,118.92,118.92,500.0,99.6247,99.7252,99.5661,99.5661,500.0
2022-01-10 13:35:00,118.98,119.08,118.91,119.08,300.0,99.6164,99.7001,99.5577,99.7001,300.0
2022-01-10 13:40:00,118.89,119.23,118.89,119.06,800.0,99.541,99.8257,99.541,99.6833,800.0
2022-01-10 13:45:00,118.97,119.03,118.97,119.03,300.0,99.608,99.6582,99.608,99.6582,300.0
2022-01-10 13:50:00,119.06,119.2,119.04,119.2,800.0,99.6833,99.8005,99.6666,99.8005,800.0
2022-01-10 13:55:00,119.24,119.24,119.04,119.1,1600.0,99.834,99.834,99.6666,99.7168,1600.0
2022-01-10 14:00:00,119.15,119.53,119.14,119.48,1900.0,99.7587,100.0768,99.7503,100.035,1900.0
2022-01-10 14:05:00,119.57,119.73,119.52,119.69,1000.0,100.1103,100.2443,100.0685,100.2108,1000.0
2022-01-10 14:10:00,119.69,119.78,119.66,119.74,700.0,100.2108,100.2862,100.1857,100.2527,700.0
2022-01-10 14:15:00,119.96,119.96,119.73,119.73,300.0,100.4369,100.4369,100.2443,100.2443,300.0
2022-01-10 14:20:00,119.78,119.93,119.78,119.93,500.0,100.2862,100.4117,100.2862,100.4117,500.0
2022-01-10 14:25:00,119.89,120.01,119.77,119.97,700.0,100.3783,100.4787,100.2778,100.4452,700.0
2022-01-10 14:30:00,120.01,120.29,119.95,120.16,1900.0,100.4787,100.7132,100.4285,100.6043,1900.0
2022-01-10 14:35:00,120.35,120.35,120.24,120.32,1005.0,100.7634,100.7634,100.6713,100.7383,1005.0
2022-01-10 14:40:00,120.53,120.6,120.49,120.49,1700.0,100.9141,100.9727,100.8806,100.8806,1700.0
2022-01-10 14:45:00,120.46,120.65,120.46,120.46,2179.0,100.8555,101.0146,100.8555,100.8555,2179.0
2022-01-10 14:50:00,120.1,120.13,120.05,120.08,581.0,100.5541,100.5792,100.5122,100.5373,581.0
2022-01-10 14:55:00,120.21,120.33,120.21,120.22,904.0,100.6462,100.7466,100.6462,100.6545,904.0
2022-01-10 15:00:00,120.1,120.12,120.1,120.12,600.0,100.5541,100.5708,100.5541,100.5708,600.0
2022-01-10 15:05:00,120.2,120.21,120.02,120.19,2190.0,100.6378,100.6462,100.4871,100.6294,2190.0
2022-01-10 15:10:00,120.15,120.23,120.03,120.21,1500.0,100.5959,100.6629,100.4955,100.6462,1500.0
2022-01-10 15:15:00,120.28,120.55,120.16,120.44,2000.0,100.7048,100.9308,100.6043,100.8387,2000.0
2022-01-10 15:20:00,120.33,120.38,120.24,120.26,1478.0,100.7466,100.7885,100.6713,100.688,1478.0
2022-01-10 15:25:00,120.21,120.26,120.05,120.05,1301.0,100.6462,100.688,100.5122,100.5122,1301.0
2022-01-10 15:30:00,120.05,120.13,120.03,120.13,4353.0,100.5122,100.5792,100.4955,100.5792,4353.0
2022-01-10 15:35:00,120.16,120.24,120.01,120.01,1802.0,100.6043,100.6713,100.4787,100.4787,1802.0
2022-01-10 15:40:00,119.84,119.94,119.49,119.6,2248.0,100.3364,100.4201,100.0434,100.1355,2248.0
2022-01-10 15:45:00,119.73,120.34,119.73,120.24,2460.0,100.2443,100.755,100.2443,100.6713,2460.0
2022-01-10 15:50:00,120.43,121.04,120.39,120.96,5615.0,100.8304,101.3411,100.7969,101.2741,5615.0
2022-01-10 15:55:00,120.96,121.41,120.96,121.41,3557.0,101.2741,101.6509,101.2741,101.6509,3557.0
2022-01-11 09:30:00,121.57,121.92,121.06,121.06,649.0,101.7848,102.0779,101.3578,101.3578,649.0
2022-01-11 09:35:00,121.17,121.19,120.4,120.6,1200.0,101.4499,101.4667,100.8053,100.9727,1200.0
2022-01-11 09:40:00,120.44,121.33,120.41,121.21,2600.0,100.8387,101.5839,100.8136,101.4834,2600.0
2022-01-11 09:45:00,121.28,121.89,121.28,121.89,1900.0,101.542,102.0528,101.542,102.0528,1900.0
2022-01-11 09:50:00,121.73,122.0,121.63,121.89,1400.0,101.9188,102.1449,101.8351,102.0528,1400.0
2022-01-11 09:55:00,121.27,121.32,120.27,120.27,1500.0,101.5337,101.5755,100.6964,100.6964,1500.0
2022-01-11 10:00:00,120.61,121.13,120.58,120.58,1100.0,100.9811,101.4164,100.956,100.956,1100.0
2022-01-11 10:05:00,121.19,121.19,120.98,120.98,600.0,101.4667,101.4667,101.2909,101.2909,600.0
2022-01-11 10:10:00,121.26,121.56,121.26,121.34,300.0,101.5253,101.7765,101.5253,101.5923,300.0
2022-01-11 10:15:00,121.32,121.45,121.26,121.28,2200.0,101.5755,101.6844,101.5253,101.542,2200.0
2022-01-11 10:20:00,121.16,121.54,121.16,121.54,1400.0,101.4416,101.7597,101.4416,101.7597,1400.0
2022-01-11 10:25:00,121.23,121.31,121.17,121.29,1750.0,101.5002,101.5672,101.4499,101.5504,1750.0
2022-01-11 10:30:00,121.2,121.2,120.8,120.89,1000.0,101.4751,101.4751,101.1402,101.2155,1000.0
2022-01-11 10:35:00,120.75,120.75,120.45,120.58,2500.0,101.0983,101.0983,100.8471,100.956,2500.0
2022-01-11 10:40:00,120.4,120.51,119.96,120.03,1665.0,100.8053,100.8974,100.4369,100.4955,1665.0
2022-01-11 10:45:00,119.85,120.12,119.72,119.72,2125.0,100.3448,100.5708,100.2359,100.2359,2125.0
2022-01-11 10:50:00,119.69,119.93,119.69,119.75,1696.0,100.2108,100.4117,100.2108,100.261,1696.0
2022-01-11 10:55:00,119.75,119.75,119.0,119.0,1832.0,100.261,100.261,99.6331,99.6331,1832.0
2022-01-11 11:00:00,119.04,119.15,119.01,119.15,1500.0,99.6666,99.7587,99.6415,99.7587,1500.0
2022-01-11 11:05:00,119.23,120.04,119.23,119.96,1891.0,99.8257,100.5038,99.8257,100.4369,1891.0
2022-01-11 11:10:00,119.96,120.07,119.91,119.95,2253.0,100.4369,100.529,100.395,100.4285,2253.0
2022-01-11 11:15:00,120.01,120.07,119.87,120.05,1900.0,100.4787,100.529,100.3615,100.5122,1900.0
2022-01-11 11:20:00,120.11,120.11,119.82,119.82,2158.0,100.5625,100.5625,100.3196,100.3196,2158.0
2022-01-11 11:25:00,119.94,119.95,119.55,119.55,1500.0,100.4201,100.4285,100.0936,100.0936,1500.0
2022-01-11 11:30:00,119.53,120.0,119.53,120.0,1000.0,100.0768,100.4704,100.0768,100.4704,1000.0
2022-01-11 11:35:00,119.97,120.1,119.94,120.02,2416.0,100.4452,100.5541,100.4201,100.4871,2416.0
2022-01-11 11:40:00,120.26,120.9,120.26,120.9,1827.0,100.688,101.2239,100.688,101.2239,1827.0
2022-01-11 11:45:00,120.75,120.75,119.91,119.96,1400.0,101.0983,101.0983,100.395,100.4369,1400.0
2022-01-11 11:50:00,119.99,120.26,119.94,120.15,1300.0,100.462,100.688,100.4201,100.5959,1300.0
2022-01-11 11:55:00,120.09,120.67,120.06,120.63,700.0,100.5457,101.0313,100.5206,100.9978,700.0
2022-01-11 12:00:00,120.73,121.12,120.73,121.01,1125.0,101.0815,101.4081,101.0815,101.316,1125.0
2022-01-11 12:05:00,121.21,121.65,121.21,121.65,1100.0,101.4834,101.8518,101.4834,101.8518,1100.0
2022-01-11 12:10:00,121.71,122.16,121.69,122.16,1944.0,101.9021,102.2788,101.8853,102.2788,1944.0
2022-01-11 12:15:00,122.23,122.44,122.22,122.44,1948.0,102.3374,102.5132,102.3291,102.5132,1948.0
2022-01-11 12:20:00,122.49,122.56,122.28,122.53,6003.0,102.5551,102.6137,102.3793,102.5886,6003.0
2022-01-11 12:25:00,122.82,123.03,122.56,122.58,5976.0,102.8314,103.0072,102.6137,102.6305,5976.0
2022-01-11 12:30:00,122.5,122.64,122.22,122.25,5585.0,102.5635,102.6807,102.3291,102.3542,5585.0
2022-01-11 12:35:00,122.6,123.04,122.54,122.89,1911.0,102.6472,103.0156,102.597,102.89,1911.0
2022-01-11 12:40:00,122.78,122.78,122.47,122.56,1600.0,102.7979,102.7979,102.5384,102.6137,1600.0
2022-01-11 12:45:00,122.5,122.5,122.35,122.4,900.0,102.5635,102.5635,102.4379,102.4798,900.0
2022-01-11 12:50:00,122.6,123.18,122.6,123.15,2772.0,102.6472,103.1328,102.6472,103.1077,2772.0
2022-01-11 12:55:00,122.96,122.96,122.7,122.79,1000.0,102.9486,102.9486,102.7309,102.8063,1000.0
2022-01-11 13:00:00,122.88,122.9,122.58,122.89,1300.0,102.8816,102.8984,102.6305,102.89,1300.0
2022-01-11 13:05:00,122.86,122.9,122.66,122.66,1300.0,102.8649,102.8984,102.6974,102.6974,1300.0
2022-01-11 13:10:00,122.58,122.65,122.47,122.65,828.0,102.6305,102.6891,102.5384,102.6891,828.0
2022-01-11 13:15:00,122.7,122.84,122.7,122.84,700.0,102.7309,102.8482,102.7309,102.8482,700.0
2022-01-11 13:20:00,123.08,123.08,123.01,123.03,600.0,103.0491,103.0491,102.9905,103.0072,600.0
2022-01-11 13:25:00,123.04,123.21,123.04,123.12,1426.0,103.0156,103.1579,103.0156,103.0826,1426.0
2022-01-11 13:30:00,123.41,123.74,123.41,123.74,640.0,103.3254,103.6017,103.3254,103.6017,640.0
2022-01-11 13:35:00,123.59,123.59,123.27,123.27,700.0,103.4761,103.4761,103.2082,103.2082,700.0
2022-01-11 13:40:00,123.31,123.47,123.31,123.47,400.0,103.2417,103.3756,103.2417,103.3756,400.0
2022-01-11 13:45:00,123.55,123.61,123.52,123.55,400.0,103.4426,103.4928,103.4175,103.4426,400.0
2022-01-11 13:50:00,123.53,123.73,123.53,123.73,400.0,103.4259,103.5933,103.4259,103.5933,400.0
2022-01-11 13:55:00,123.69,123.69,123.51,123.67,500.0,103.5598,103.5598,103.4091,103.5431,500.0
2022-01-11 14:00:00,123.7,123.7,123.51,123.66,700.0,103.5682,103.5682,103.4091,103.5347,700.0
2022-01-11 14:05:00,123.66,123.66,123.37,123.37,1000.0,103.5347,103.5347,103.2919,103.2919,1000.0
2022-01-11 14:10:00,123.48,123.48,123.44,123.44,200.0,103.384,103.384,103.3505,103.3505,200.0
2022-01-11 14:15:00,123.55,123.58,123.53,123.58,500.0,103.4426,103.4677,103.4259,103.4677,500.0
2022-01-11 14:20:00,123.6,123.64,123.59,123.64,815.0,103.4845,103.518,103.4761,103.518,815.0
2022-01-11 14:25:00,123.74,123.74,123.7,123.7,400.0,103.6017,103.6017,103.5682,103.5682,400.0
2022-01-11 14:30:00,123.59,123.65,123.45,123.45,700.0,103.4761,103.5263,103.3589,103.3589,700.0
2022-01-11 14:35:00,123.28,123.56,123.28,123.56,500.0,103.2165,103.451,103.2165,103.451,500.0
2022-01-11 14:40:00,123.62,123.79,123.62,123.78,683.0,103.5012,103.6435,103.5012,103.6352,683.0
2022-01-11 14:45:00,123.82,123.9,123.8,123.8,700.0,103.6687,103.7356,103.6519,103.6519,700.0
2022-01-11 14:50:00,123.85,123.93,123.78,123.93,800.0,103.6938,103.7608,103.6352,103.7608,800.0
2022-01-11 14:55:00,123.96,124.2,123.96,124.2,2239.0,103.7859,103.9868,103.7859,103.9868,2239.0
2022-01-11 15:00:00,124.17,124.62,124.17,124.62,603.0,103.9617,104.3385,103.9617,104.3385,603.0
2022-01-11 15:05:00,124.64,124.84,124.62,124.75,1400.0,104.3552,104.5227,104.3385,104.4473,1400.0
2022-01-11 15:10:00,124.85,124.92,124.66,124.66,2006.0,104.531,104.5896,104.372,104.372,2006.0
2022-01-11 15:15:00,124.53,124.61,124.48,124.5,1100.0,104.2631,104.3301,104.2212,104.238,1100.0
2022-01-11 15:20:00,124.53,124.82,124.53,124.8,700.0,104.2631,104.5059,104.2631,104.4892,700.0
2022-01-11 15:25:00,124.86,124.88,124.63,124.63,1100.0,104.5394,104.5561,104.3468,104.3468,1100.0
2022-01-11 15:30:00,124.65,124.73,124.34,124.34,1400.0,104.3636,104.4306,104.104,104.104,1400.0
2022-01-11 15:35:00,124.17,124.28,124.06,124.08,1600.0,103.9617,104.0538,103.8696,103.8863,1600.0
2022-01-11 15:40:00,124.05,124.1,123.94,123.96,2801.0,103.8612,103.9031,103.7691,103.7859,2801.0
2022-01-11 15:45:00,124.14,124.52,124.12,124.18,3250.0,103.9366,104.2547,103.9198,103.9701,3250.0
2022-01-11 15:50:00,124.13,124.19,124.02,124.08,3258.0,103.9282,103.9784,103.8361,103.8863,3258.0
2022-01-11 15:55:00,124.14,124.36,124.14,124.36,2200.0,103.9366,104.1208,103.9366,104.1208,2200.0
2022-01-12 09:30:00,125.32,125.32,124.24,124.24,2099.0,104.9245,104.9245,104.0203,104.0203,2099.0
2022-01-12 09:35:00,124.01,124.53,123.86,124.53,1530.0,103.8277,104.2631,103.7021,104.2631,1530.0
2022-01-12 09:40:00,124.62,125.36,124.62,125.32,810.0,104.3385,104.958,104.3385,104.9245,810.0
2022-01-12 09:45:00,125.5,125.5,124.93,125.28,700.0,105.0752,105.0752,104.598,104.891,700.0
2022-01-12 09:50:00,125.2,125.28,125.16,125.28,600.0,104.8241,104.891,104.7906,104.891,600.0
2022-01-12 09:55:00,125.41,125.6,125.31,125.31,553.0,104.9999,105.159,104.9162,104.9162,553.0
2022-01-12 10:00:00,125.28,125.5,125.1,125.41,1792.0,104.891,105.0752,104.7403,104.9999,1792.0
2022-01-12 10:05:00,125.5,125.5,124.7,125.19,1030.0,105.0752,105.0752,104.4054,104.8157,1030.0
2022-01-12 10:10:00,125.32,125.6,125.32,125.6,600.0,104.9245,105.159,104.9245,105.159,600.0
2022-01-12 10:15:00,124.94,124.94,124.25,124.25,1115.0,104.6064,104.6064,104.0287,104.0287,1115.0
2022-01-12 10:20:00,123.82,124.23,123.82,123.85,500.0,103.6687,104.0119,103.6687,103.6938,500.0
2022-01-12 10:25:00,123.71,123.71,123.43,123.43,300.0,103.5766,103.5766,103.3421,103.3421,300.0
2022-01-12 10:30:00,123.74,124.05,123.74,124.05,1447.0,103.6017,103.8612,103.6017,103.8612,1447.0
2022-01-12 10:35:00,124.49,124.49,123.92,124.18,600.0,104.2296,104.2296,103.7524,103.9701,600.0
2022-01-12 10:40:00,123.88,123.88,123.0,123.38,1350.0,103.7189,103.7189,102.9821,103.3003,1350.0
2022-01-12 10:45:00,123.34,123.34,123.19,123.19,862.0,103.2668,103.2668,103.1412,103.1412,862.0
2022-01-12 10:50:00,122.92,122.92,122.7,122.7,400.0,102.9151,102.9151,102.7309,102.7309,400.0
2022-01-12 10:55:00,122.73,122.89,122.73,122.85,400.0,102.7561,102.89,102.7561,102.8565,400.0
2022-01-12 11:00:00,123.29,123.44,123.29,123.44,200.0,103.2249,103.3505,103.2249,103.3505,200.0
2022-01-12 11:05:00,122.97,122.97,122.6,122.6,200.0,102.957,102.957,102.6472,102.6472,200.0
2022-01-12 11:10:00,122.8,122.97,122.7,122.7,3650.0,102.8147,102.957,102.7309,102.7309,3650.0
2022-01-12 11:15:00,122.56,122.56,122.28,122.28,200.0,102.6137,102.6137,102.3793,102.3793,200.0
2022-01-12 11:20:00,122.73,122.73,122.72,122.73,596.0,102.7561,102.7561,102.7477,102.7561,596.0
2022-01-12 11:25:00,122.73,122.73,122.73,122.73,0.0,102.7561,102.7561,102.7561,102.7561,0.0
2022-01-12 11:30:00,123.43,123.93,123.43,123.93,1201.0,103.3421,103.7608,103.3421,103.7608,1201.0
2022-01-12 11:35:00,124.01,124.01,123.84,123.84,300.0,103.8277,103.8277,103.6854,103.6854,300.0
2022-01-12 11:40:00,123.92,124.27,123.92,124.11,966.0,103.7524,104.0454,103.7524,103.9115,966.0
2022-01-12 11:45:00,123.9,123.9,123.9,123.9,100.0,103.7356,103.7356,103.7356,103.7356,100.0
2022-01-12 11:50:00,123.82,124.11,123.8,124.1,400.0,103.6687,103.9115,103.6519,103.9031,400.0
2022-01-12 11:55:00,123.71,123.77,123.5,123.7,1500.0,103.5766,103.6268,103.4007,103.5682,1500.0
2022-01-12 12:00:00,123.88,123.9,123.88,123.9,400.0,103.7189,103.7356,103.7189,103.7356,400.0
2022-01-12 12:05:00,123.8,123.81,123.48,123.62,3056.0,103.6519,103.6603,103.384,103.5012,3056.0
2022-01-12 12:10:00,123.77,123.77,123.77,123.77,140.0,103.6268,103.6268,103.6268,103.6268,140.0
2022-01-12 12:15:00,123.6,123.6,123.6,123.6,300.0,103.4845,103.4845,103.4845,103.4845,300.0
2022-01-12 12:20:00,123.43,123.43,123.43,123.43,200.0,103.3421,103.3421,103.3421,103.3421,200.0
2022-01-12 12:25:00,123.64,123.64,123.41,123.41,900.0,103.518,103.518,103.3254,103.3254,900.0
2022-01-12 12:30:00,123.26,123.26,123.26,123.26,100.0,103.1998,103.1998,103.1998,103.1998,100.0
2022-01-12 12:35:00,123.39,123.49,123.35,123.49,829.0,103.3086,103.3924,103.2751,103.3924,829.0
2022-01-12 12:40:00,123.25,123.5,123.18,123.47,4922.0,103.1914,103.4007,103.1328,103.3756,4922.0
2022-01-12 12:45:00,123.33,123.72,123.26,123.72,1485.0,103.2584,103.5849,103.1998,103.5849,1485.0
2022-01-12 12:50:00,123.86,124.18,123.86,124.18,1914.0,103.7021,103.9701,103.7021,103.9701,1914.0
2022-01-12 12:55:00,124.4,124.4,123.97,123.97,400.0,104.1543,104.1543,103.7942,103.7942,400.0
2022-01-12 13:00:00,123.98,123.98,123.98,123.98,177.0,103.8026,103.8026,103.8026,103.8026,177.0
2022-01-12 13:05:00,124.18,124.18,124.18,124.18,100.0,103.9701,103.9701,103.9701,103.9701,100.0
2022-01-12 13:10:00,124.15,124.21,124.15,124.21,816.0,103.945,103.9952,103.945,103.9952,816.0
2022-01-12 13:15:00,124.2,124.41,124.2,124.35,900.0,103.9868,104.1626,103.9868,104.1124,900.0
2022-01-12 13:20:00,124.41,124.87,124.41,124.83,1300.0,104.1626,104.5478,104.1626,104.5143,1300.0
2022-01-12 13:25:00,124.83,124.83,124.75,124.75,700.0,104.5143,104.5143,104.4473,104.4473,700.0
2022-01-12 13:30:00,124.78,124.99,124.71,124.96,500.0,104.4724,104.6482,104.4138,104.6231,500.0
2022-01-12 13:35:00,124.86,124.86,124.86,124.86,100.0,104.5394,104.5394,104.5394,104.5394,100.0
2022-01-12 13:40:00,124.69,124.8,124.69,124.8,200.0,104.3971,104.4892,104.3971,104.4892,200.0
2022-01-12 13:45:00,124.5,124.5,124.5,124.5,100.0,104.238,104.238,104.238,104.238,100.0
2022-01-12 13:50:00,124.25,124.25,124.25,124.25,103.0,104.0287,104.0287,104.0287,104.0287,103.0
2022-01-12 13:55:00,124.25,124.25,124.25,124.25,200.0,104.0287,104.0287,104.0287,104.0287,200.0
2022-01-12 14:00:00,124.45,124.45,124.45,124.45,100.0,104.1961,104.1961,104.1961,104.1961,100.0
2022-01-12 14:05:00,124.6,124.64,124.49,124.49,900.0,104.3217,104.3552,104.2296,104.2296,900.0
2022-01-12 14:10:00,124.49,124.9,124.43,124.9,400.0,104.2296,104.5729,104.1794,104.5729,400.0
2022-01-12 14:15:00,125.0,125.28,124.96,125.2,1868.0,104.6566,104.891,104.6231,104.8241,1868.0
2022-01-12 14:20:00,125.17,125.17,125.17,125.17,300.0,104.7989,104.7989,104.7989,104.7989,300.0
2022-01-12 14:25:00,125.28,125.35,125.23,125.25,1349.0,104.891,104.9497,104.8492,104.8659,1349.0
2022-01-12 14:30:00,125.12,125.12,124.9,124.9,540.0,104.7571,104.7571,104.5729,104.5729,540.0
2022-01-12 14:35:00,125.1,125.1,125.1,125.1,100.0,104.7403,104.7403,104.7403,104.7403,100.0
2022-01-12 14:40:00,125.12,125.12,124.77,124.81,600.0,104.7571,104.7571,104.464,104.4975,600.0
2022-01-12 14:45:00,125.13,125.15,125.13,125.15,551.0,104.7655,104.7822,104.7655,104.7822,551.0
2022-01-12 14:50:00,125.0,125.12,124.98,124.98,510.0,104.6566,104.7571,104.6399,104.6399,510.0
2022-01-12 14:55:00,125.03,125.03,124.99,124.99,200.0,104.6817,104.6817,104.6482,104.6482,200.0
2022-01-12 15:00:00,124.96,124.96,124.81,124.88,540.0,104.6231,104.6231,104.4975,104.5561,540.0
2022-01-12 15:05:00,124.72,124.75,124.71,124.75,315.0,104.4222,104.4473,104.4138,104.4473,315.0
2022-01-12 15:10:00,124.75,124.75,124.75,124.75,0.0,104.4473,104.4473,104.4473,104.4473,0.0
2022-01-12 15:15:00,124.92,125.03,124.92,124.99,500.0,104.5896,104.6817,104.5896,104.6482,500.0
2022-01-12 15:20:00,125.05,125.19,125.05,125.19,619.0,104.6985,104.8157,104.6985,104.8157,619.0
2022-01-12 15:25:00,125.02,125.17,125.02,125.17,1653.0,104.6734,104.7989,104.6734,104.7989,1653.0
2022-01-12 15:30:00,125.13,125.22,125.05,125.05,574.0,104.7655,104.8408,104.6985,104.6985,574.0
2022-01-12 15:35:00,125.0,125.0,124.9,124.96,600.0,104.6566,104.6566,104.5729,104.6231,600.0
2022-01-12 15:40:00,124.97,125.06,124.97,125.06,400.0,104.6315,104.7069,104.6315,104.7069,400.0
2022-01-12 15:45:00,125.31,125.31,124.91,124.91,800.0,104.9162,104.9162,104.5813,104.5813,800.0
2022-01-12 15:50:00,124.99,125.17,124.95,125.05,3500.0,104.6482,104.7989,104.6148,104.6985,3500.0
2022-01-12 15:55:00,125.05,125.06,124.46,124.46,4664.0,104.6985,104.7069,104.2045,104.2045,4664.0
2022-01-13 09:30:00,124.21,124.22,123.6,123.87,800.0,103.9952,104.0036,103.4845,103.7105,800.0
2022-01-13 09:35:00,123.97,124.41,123.97,124.41,500.0,103.7942,104.1626,103.7942,104.1626,500.0
2022-01-13 09:40:00,124.57,124.89,124.38,124.89,600.0,104.2966,104.5645,104.1375,104.5645,600.0
2022-01-13 09:45:00,124.95,125.4,124.87,125.4,1000.0,104.6148,104.9915,104.5478,104.9915,1000.0
2022-01-13 09:50:00,125.38,126.27,125.38,126.01,5894.0,104.9748,105.7199,104.9748,105.5022,5894.0
2022-01-13 09:55:00,126.09,126.5,126.04,126.32,1080.0,105.5692,105.9125,105.5274,105.7618,1080.0
2022-01-13 10:00:00,126.42,126.81,126.32,126.81,800.0,105.8455,106.172,105.7618,106.172,800.0
2022-01-13 10:05:00,126.95,127.0,126.78,126.78,1200.0,106.2893,106.3311,106.1469,106.1469,1200.0
2022-01-13 10:10:00,126.89,127.17,126.84,127.01,400.0,106.239,106.4735,106.1972,106.3395,400.0
2022-01-13 10:15:00,126.61,126.61,126.13,126.28,1131.0,106.0046,106.0046,105.6027,105.7283,1131.0
2022-01-13 10:20:00,126.39,126.61,126.24,126.24,2920.0,105.8204,106.0046,105.6948,105.6948,2920.0
2022-01-13 10:25:00,125.81,125.92,125.61,125.8,3485.0,105.3348,105.4269,105.1673,105.3264,3485.0
2022-01-13 10:30:00,125.75,125.79,125.24,125.24,3750.0,105.2846,105.318,104.8576,104.8576,3750.0
2022-01-13 10:35:00,125.3,125.3,125.14,125.14,200.0,104.9078,104.9078,104.7738,104.7738,200.0
2022-01-13 10:40:00,125.0,125.0,125.0,125.0,100.0,104.6566,104.6566,104.6566,104.6566,100.0
2022-01-13 10:45:00,125.43,125.43,125.26,125.28,2093.0,105.0166,105.0166,104.8743,104.891,2093.0
2022-01-13 10:50:00,124.54,124.54,124.54,124.54,300.0,104.2715,104.2715,104.2715,104.2715,300.0
2022-01-13 10:55:00,124.34,124.5,124.31,124.5,300.0,104.104,104.238,104.0789,104.238,300.0
2022-01-13 11:00:00,124.86,124.86,124.46,124.46,500.0,104.5394,104.5394,104.2045,104.2045,500.0
2022-01-13 11:05:00,124.7,124.85,124.7,124.78,300.0,104.4054,104.531,104.4054,104.4724,300.0
2022-01-13 11:10:00,124.71,125.33,124.58,125.33,600.0,104.4138,104.9329,104.305,104.9329,600.0
2022-01-13 11:15:00,125.39,125.39,125.3,125.3,307.0,104.9831,104.9831,104.9078,104.9078,307.0
2022-01-13 11:20:00,125.66,125.92,125.66,125.92,300.0,105.2092,105.4269,105.2092,105.4269,300.0
2022-01-13 11:25:00,125.92,125.92,125.92,125.92,0.0,105.4269,105.4269,105.4269,105.4269,0.0
2022-01-13 11:30:00,126.17,126.17,126.08,126.08,456.0,105.6362,105.6362,105.5609,105.5609,456.0
2022-01-13 11:35:00,126.08,126.08,126.08,126.08,0.0,105.5609,105.5609,105.5609,105.5609,0.0
2022-01-13 11:40:00,126.22,126.32,126.22,126.3,500.0,105.6781,105.7618,105.6781,105.745,500.0
2022-01-13 11:45:00,126.34,126.34,126.34,126.34,100.0,105.7785,105.7785,105.7785,105.7785,100.0
2022-01-13 11:50:00,126.44,126.74,126.43,126.74,700.0,105.8623,106.1134,105.8539,106.1134,700.0
2022-01-13 11:55:00,126.71,127.0,126.71,127.0,1055.0,106.0883,106.3311,106.0883,106.3311,1055.0
2022-01-13 12:00:00,126.84,126.89,126.71,126.71,650.0,106.1972,106.239,106.0883,106.0883,650.0
2022-01-13 12:05:00,126.64,126.64,126.55,126.55,254.0,106.0297,106.0297,105.9544,105.9544,254.0
2022-01-13 12:10:00,126.64,126.74,126.37,126.37,757.0,106.0297,106.1134,105.8037,105.8037,757.0
2022-01-13 12:15:00,126.37,126.37,125.72,125.72,438.0,105.8037,105.8037,105.2594,105.2594,438.0
2022-01-13 12:20:00,125.0,125.49,125.0,125.49,3727.0,104.6566,105.0669,104.6566,105.0669,3727.0
2022-01-13 12:25:00,125.9,125.95,125.74,125.74,1600.0,105.4101,105.452,105.2762,105.2762,1600.0
2022-01-13 12:30:00,125.66,126.03,125.55,126.03,800.0,105.2092,105.519,105.1171,105.519,800.0
2022-01-13 12:35:00,125.99,126.2,125.99,126.19,1000.0,105.4855,105.6613,105.4855,105.6529,1000.0
2022-01-13 12:40:00,126.27,126.27,125.77,125.77,1200.0,105.7199,105.7199,105.3013,105.3013,1200.0
2022-01-13 12:45:00,125.53,125.53,125.5,125.5,300.0,105.1004,105.1004,105.0752,105.0752,300.0
2022-01-13 12:50:00,125.38,125.44,125.38,125.44,200.0,104.9748,105.025,104.9748,105.025,200.0
2022-01-13 12:55:00,125.44,125.44,125.44,125.44,0.0,105.025,105.025,105.025,105.025,0.0
2022-01-13 13:00:00,125.9,125.93,125.74,125.74,400.0,105.4101,105.4353,105.2762,105.2762,400.0
2022-01-13 13:05:00,125.86,126.18,125.86,126.18,400.0,105.3767,105.6446,105.3767,105.6446,400.0
2022-01-13 13:10:00,126.16,126.16,126.12,126.12,200.0,105.6278,105.6278,105.5943,105.5943,200.0
2022-01-13 13:15:00,126.15,126.15,126.05,126.05,200.0,105.6195,105.6195,105.5357,105.5357,200.0
2022-01-13 13:20:00,126.28,126.45,126.28,126.45,300.0,105.7283,105.8706,105.7283,105.8706,300.0
2022-01-13 13:25:00,126.41,126.41,126.41,126.41,100.0,105.8371,105.8371,105.8371,105.8371,100.0
2022-01-13 13:30:00,126.42,126.42,126.25,126.25,300.0,105.8455,105.8455,105.7032,105.7032,300.0
2022-01-13 13:35:00,126.28,126.28,126.23,126.23,200.0,105.7283,105.7283,105.6864,105.6864,200.0
2022-01-13 13:40:00,126.34,126.34,126.32,126.32,200.0,105.7785,105.7785,105.7618,105.7618,200.0
2022-01-13 13:45:00,126.26,126.29,126.26,126.29,400.0,105.7116,105.7367,105.7116,105.7367,400.0
2022-01-13 13:50:00,126.27,126.27,126.27,126.27,100.0,105.7199,105.7199,105.7199,105.7199,100.0
2022-01-13 13:55:00,126.31,126.31,126.31,126.31,100.0,105.7534,105.7534,105.7534,105.7534,100.0
2022-01-13 14:00:00,126.69,126.69,126.67,126.67,300.0,106.0716,106.0716,106.0548,106.0548,300.0
2022-01-13 14:05:00,126.73,126.73,126.67,126.67,400.0,106.1051,106.1051,106.0548,106.0548,400.0
2022-01-13 14:10:00,126.63,126.78,126.63,126.7,500.0,106.0213,106.1469,106.0213,106.0799,500.0
2022-01-13 14:15:00,126.22,126.23,126.22,126.23,260.0,105.6781,105.6864,105.6781,105.6864,260.0
2022-01-13 14:20:00,126.23,126.23,126.23,126.23,0.0,105.6864,105.6864,105.6864,105.6864,0.0
2022-01-13 14:25:00,126.23,126.28,126.23,126.28,559.0,105.6864,105.7283,105.6864,105.7283,559.0
2022-01-13 14:30:00,126.22,126.35,126.19,126.35,683.0,105.6781,105.7869,105.6529,105.7869,683.0
2022-01-13 14:35:00,126.29,126.29,126.16,126.16,400.0,105.7367,105.7367,105.6278,105.6278,400.0
2022-01-13 14:40:00,126.19,126.19,126.03,126.07,1400.0,105.6529,105.6529,105.519,105.5525,1400.0
2022-01-13 14:45:00,125.97,125.97,125.84,125.84,300.0,105.4688,105.4688,105.3599,105.3599,300.0
2022-01-13 14:50:00,125.79,125.97,125.76,125.97,900.0,105.318,105.4688,105.2929,105.4688,900.0
2022-01-13 14:55:00,125.93,126.14,125.93,126.12,700.0,105.4353,105.6111,105.4353,105.5943,700.0
2022-01-13 15:00:00,126.05,126.1,125.83,125.9,1981.0,105.5357,105.5776,105.3515,105.4101,1981.0
2022-01-13 15:05:00,125.98,125.98,125.89,125.89,600.0,105.4771,105.4771,105.4018,105.4018,600.0
2022-01-13 15:10:00,125.65,125.71,125.19,125.19,900.0,105.2008,105.2511,104.8157,104.8157,900.0
2022-01-13 15:15:00,125.0,125.14,124.93,125.03,1186.0,104.6566,104.7738,104.598,104.6817,1186.0
2022-01-13 15:20:00,125.06,125.06,124.65,124.68,1137.0,104.7069,104.7069,104.3636,104.3887,1137.0
2022-01-13 15:25:00,124.68,124.84,124.68,124.73,1925.0,104.3887,104.5227,104.3887,104.4306,1925.0
2022-01-13 15:30:00,124.68,124.93,124.51,124.93,2100.0,104.3887,104.598,104.2464,104.598,2100.0
2022-01-13 15:35:00,124.95,125.04,124.57,124.6,4774.0,104.6148,104.6901,104.2966,104.3217,4774.0
2022-01-13 15:40:00,124.43,124.8,124.43,124.47,3000.0,104.1794,104.4892,104.1794,104.2129,3000.0
2022-01-13 15:45:00,124.28,124.3,124.05,124.05,3300.0,104.0538,104.0705,103.8612,103.8612,3300.0
2022-01-13 15:50:00,124.02,124.03,123.61,123.85,9307.0,103.8361,103.8445,103.4928,103.6938,9307.0
2022-01-13 15:55:00,123.82,124.15,123.63,124.1,5100.0,103.6687,103.945,103.5096,103.9031,5100.0
2022-01-14 09:30:00,124.89,125.94,124.89,125.64,1100.0,104.5645,105.4436,104.5645,105.1925,1100.0
2022-01-14 09:35:00,126.75,127.48,126.75,127.39,1649.0,106.1218,106.733,106.1218,106.6577,1649.0
2022-01-14 09:40:00,127.4,127.42,127.18,127.42,700.0,106.666,106.6828,106.4818,106.6828,700.0
2022-01-14 09:45:00,127.95,128.31,127.95,128.31,1774.0,107.1265,107.4279,107.1265,107.4279,1774.0
2022-01-14 09:50:00,128.16,128.58,128.05,128.05,2250.0,107.3023,107.654,107.2102,107.2102,2250.0
2022-01-14 09:55:00,128.2,128.55,128.16,128.47,1200.0,107.3358,107.6289,107.3023,107.5619,1200.0
2022-01-14 10:00:00,128.16,128.25,128.09,128.25,300.0,107.3023,107.3777,107.2437,107.3777,300.0
2022-01-14 10:05:00,128.3,128.3,128.3,128.3,100.0,107.4196,107.4196,107.4196,107.4196,100.0
2022-01-14 10:10:00,128.36,128.36,128.22,128.22,212.0,107.4698,107.4698,107.3526,107.3526,212.0
2022-01-14 10:15:00,128.37,128.53,128.37,128.51,400.0,107.4782,107.6121,107.4782,107.5954,400.0
2022-01-14 10:20:00,128.64,128.64,128.43,128.61,1200.0,107.7042,107.7042,107.5284,107.6791,1200.0
2022-01-14 10:25:00,127.89,127.9,127.89,127.9,220.0,107.0763,107.0847,107.0763,107.0847,220.0
2022-01-14 10:30:00,127.5,127.61,127.5,127.61,851.0,106.7497,106.8418,106.7497,106.8418,851.0
2022-01-14 10:35:00,127.2,127.34,126.7,127.24,2298.0,106.4986,106.6158,106.0799,106.5321,2298.0
2022-01-14 10:40:00,127.29,127.34,127.15,127.15,1200.0,106.5739,106.6158,106.4567,106.4567,1200.0
2022-01-14 10:45:00,127.18,127.26,127.09,127.09,3239.0,106.4818,106.5488,106.4065,106.4065,3239.0
2022-01-14 10:50:00,127.18,127.18,127.11,127.13,800.0,106.4818,106.4818,106.4232,106.44,800.0
2022-01-14 10:55:00,127.15,127.15,126.89,126.89,500.0,106.4567,106.4567,106.239,106.239,500.0
2022-01-14 11:00:00,127.06,127.06,127.06,127.06,100.0,106.3814,106.3814,106.3814,106.3814,100.0
2022-01-14 11:05:00,127.06,127.06,127.06,127.06,0.0,106.3814,106.3814,106.3814,106.3814,0.0
2022-01-14 11:10:00,126.53,126.7,126.52,126.7,500.0,105.9376,106.0799,105.9292,106.0799,500.0
2022-01-14 11:15:00,126.32,126.32,126.32,126.32,100.0,105.7618,105.7618,105.7618,105.7618,100.0
2022-01-14 11:20:00,126.12,126.12,126.12,126.12,100.0,105.5943,105.5943,105.5943,105.5943,100.0
2022-01-14 11:25:00,126.3,126.62,126.3,126.53,500.0,105.745,106.013,105.745,105.9376,500.0
2022-01-14 11:30:00,126.41,126.54,126.21,126.54,400.0,105.8371,105.946,105.6697,105.946,400.0
2022-01-14 11:35:00,126.46,126.46,126.34,126.34,200.0,105.879,105.879,105.7785,105.7785,200.0
2022-01-14 11:40:00,126.48,126.9,126.47,126.87,400.0,105.8958,106.2474,105.8874,106.2223,400.0
2022-01-14 11:45:00,127.04,127.04,127.04,127.04,200.0,106.3646,106.3646,106.3646,106.3646,200.0
2022-01-14 11:50:00,126.85,126.85,126.83,126.83,500.0,106.2055,106.2055,106.1888,106.1888,500.0
2022-01-14 11:55:00,126.78,126.78,126.5,126.5,997.0,106.1469,106.1469,105.9125,105.9125,997.0
2022-01-14 12:00:00,126.35,126.44,126.05,126.15,2550.0,105.7869,105.8623,105.5357,105.6195,2550.0
2022-01-14 12:05:00,126.13,126.35,126.06,126.3,850.0,105.6027,105.7869,105.5441,105.745,850.0
2022-01-14 12:10:00,126.29,126.57,126.29,126.57,700.0,105.7367,105.9711,105.7367,105.9711,700.0
2022-01-14 12:15:00,126.55,126.55,126.41,126.44,500.0,105.9544,105.9544,105.8371,105.8623,500.0
2022-01-14 12:20:00,126.25,126.27,126.25,126.27,200.0,105.7032,105.7199,105.7032,105.7199,200.0
2022-01-14 12:25:00,126.34,126.34,126.34,126.34,100.0,105.7785,105.7785,105.7785,105.7785,100.0
2022-01-14 12:30:00,126.38,126.42,126.38,126.42,200.0,105.812,105.8455,105.812,105.8455,200.0
2022-01-14 12:35:00,126.63,126.63,126.53,126.53,500.0,106.0213,106.0213,105.9376,105.9376,500.0
2022-01-14 12:40:00,126.53,126.53,126.53,126.53,0.0,105.9376,105.9376,105.9376,105.9376,0.0
2022-01-14 12:45:00,126.22,126.22,126.22,126.22,100.0,105.6781,105.6781,105.6781,105.6781,100.0
2022-01-14 12:50:00,126.3,126.3,126.3,126.3,100.0,105.745,105.745,105.745,105.745,100.0
2022-01-14 12:55:00,126.32,126.52,126.32,126.52,355.0,105.7618,105.9292,105.7618,105.9292,355.0
2022-01-14 13:00:00,126.52,126.52,126.52,126.52,0.0,105.9292,105.9292,105.9292,105.9292,0.0
2022-01-14 13:05:00,126.54,126.57,126.54,126.57,200.0,105.946,105.9711,105.946,105.9711,200.0
2022-01-14 13:10:00,126.25,126.25,126.25,126.25,100.0,105.7032,105.7032,105.7032,105.7032,100.0
2022-01-14 13:15:00,126.57,126.57,126.57,126.57,900.0,105.9711,105.9711,105.9711,105.9711,900.0
2022-01-14 13:20:00,126.7,126.7,126.55,126.55,1418.0,106.0799,106.0799,105.9544,105.9544,1418.0
2022-01-14 13:25:00,126.45,126.45,126.45,126.45,100.0,105.8706,105.8706,105.8706,105.8706,100.0
2022-01-14 13:30:00,126.48,126.6,126.48,126.56,300.0,105.8958,105.9962,105.8958,105.9627,300.0
2022-01-14 13:35:00,126.36,126.36,126.35,126.35,300.0,105.7953,105.7953,105.7869,105.7869,300.0
2022-01-14 13:40:00,126.62,126.93,126.62,126.93,1530.0,106.013,106.2725,106.013,106.2725,1530.0
2022-01-14 13:45:00,126.91,126.91,126.91,126.91,100.0,106.2558,106.2558,106.2558,106.2558,100.0
2022-01-14 13:50:00,126.92,126.93,126.92,126.93,300.0,106.2641,106.2725,106.2641,106.2725,300.0
2022-01-14 13:55:00,126.93,126.93,126.93,126.93,0.0,106.2725,106.2725,106.2725,106.2725,0.0
2022-01-14 14:00:00,127.05,127.7,127.05,127.64,2700.0,106.373,106.9172,106.373,106.867,2700.0
2022-01-14 14:05:00,127.56,127.56,127.28,127.28,415.0,106.8,106.8,106.5656,106.5656,415.0
2022-01-14 14:10:00,127.19,127.21,127.19,127.21,600.0,106.4902,106.5069,106.4902,106.5069,600.0
2022-01-14 14:15:00,127.16,127.16,127.16,127.16,100.0,106.4651,106.4651,106.4651,106.4651,100.0
2022-01-14 14:20:00,126.91,126.91,126.91,126.91,100.0,106.2558,106.2558,106.2558,106.2558,100.0
2022-01-14 14:25:00,126.55,126.62,126.55,126.62,350.0,105.9544,106.013,105.9544,106.013,350.0
2022-01-14 14:30:00,126.52,126.52,126.52,126.52,100.0,105.9292,105.9292,105.9292,105.9292,100.0
2022-01-14 14:35:00,127.03,127.06,127.01,127.01,400.0,106.3562,106.3814,106.3395,106.3395,400.0
2022-01-14 14:40:00,127.02,127.02,126.89,126.89,200.0,106.3479,106.3479,106.239,106.239,200.0
2022-01-14 14:45:00,127.24,127.24,127.24,127.24,100.0,106.5321,106.5321,106.5321,106.5321,100.0
2022-01-14 14:50:00,127.39,127.39,127.23,127.23,300.0,106.6577,106.6577,106.5237,106.5237,300.0
2022-01-14 14:55:00,127.23,127.23,127.23,127.23,0.0,106.5237,106.5237,106.5237,106.5237,0.0
2022-01-14 15:00:00,127.25,127.63,127.25,127.63,300.0,106.5404,106.8586,106.5404,106.8586,300.0
2022-01-14 15:05:00,127.63,127.63,127.63,127.63,0.0,106.8586,106.8586,106.8586,106.8586,0.0
2022-01-14 15:10:00,127.41,127.59,127.41,127.59,1075.0,106.6744,106.8251,106.6744,106.8251,1075.0
2022-01-14 15:15:00,127.59,127.59,127.59,127.59,0.0,106.8251,106.8251,106.8251,106.8251,0.0
2022-01-14 15:20:00,128.15,128.17,128.12,128.17,1200.0,107.294,107.3107,107.2688,107.3107,1200.0
2022-01-14 15:25:00,128.12,128.12,128.01,128.01,536.0,107.2688,107.2688,107.1767,107.1767,536.0
2022-01-14 15:30:00,128.1,128.31,128.1,128.31,800.0,107.2521,107.4279,107.2521,107.4279,800.0
2022-01-14 15:35:00,128.34,128.8,128.34,128.75,1215.0,107.453,107.8382,107.453,107.7963,1215.0
2022-01-14 15:40:00,128.79,129.12,128.79,129.06,1950.0,107.8298,108.1061,107.8298,108.0559,1950.0
2022-01-14 15:45:00,129.23,129.23,128.89,128.99,2311.0,108.1982,108.1982,107.9135,107.9973,2311.0
2022-01-14 15:50:00,129.14,129.26,129.14,129.15,600.0,108.1228,108.2233,108.1228,108.1312,600.0
2022-01-14 15:55:00,129.22,129.33,129.13,129.22,1358.0,108.1898,108.2819,108.1145,108.1898,1358.0
2022-01-18 09:30:00,130.74,131.69,130.01,130.29,6677.0,109.4624,110.2578,108.8513,109.0857,6677.0
2022-01-18 09:35:00,130.07,130.46,129.62,130.27,8325.0,108.9015,109.228,108.5247,109.0689,8325.0
2022-01-18 09:40:00,130.17,130.97,130.17,130.68,1518.0,108.9852,109.655,108.9852,109.4122,1518.0
2022-01-18 09:45:00,130.53,130.99,130.39,130.99,3639.0,109.2866,109.6718,109.1694,109.6718,3639.0
2022-01-18 09:50:00,131.2,131.2,130.59,131.01,5013.0,109.8476,109.8476,109.3369,109.6885,5013.0
2022-01-18 09:55:00,130.93,131.08,130.4,130.79,2700.0,109.6215,109.7471,109.1778,109.5043,2700.0
2022-01-18 10:00:00,130.53,130.69,130.09,130.6,1600.0,109.2866,109.4206,108.9182,109.3452,1600.0
2022-01-18 10:05:00,130.2,130.28,129.8,129.97,3956.0,109.0103,109.0773,108.6754,108.8178,3956.0
2022-01-18 10:10:00,130.0,130.41,129.92,130.0,1700.0,108.8429,109.1862,108.7759,108.8429,1700.0
2022-01-18 10:15:00,130.04,130.59,129.94,129.94,3260.0,108.8764,109.3369,108.7926,108.7926,3260.0
2022-01-18 10:20:00,129.55,130.02,129.11,130.02,1992.0,108.4661,108.8596,108.0977,108.8596,1992.0
2022-01-18 10:25:00,130.01,130.04,129.84,129.84,400.0,108.8513,108.8764,108.7089,108.7089,400.0
2022-01-18 10:30:00,130.0,130.0,129.64,129.64,700.0,108.8429,108.8429,108.5415,108.5415,700.0
2022-01-18 10:35:00,129.11,129.16,128.76,128.76,3111.0,108.0977,108.1396,107.8047,107.8047,3111.0
2022-01-18 10:40:00,128.89,128.89,128.89,128.89,100.0,107.9135,107.9135,107.9135,107.9135,100.0
2022-01-18 10:45:00,129.12,129.12,128.52,128.52,300.0,108.1061,108.1061,107.6037,107.6037,300.0
2022-01-18 10:50:00,128.28,128.28,127.3,127.3,892.0,107.4028,107.4028,106.5823,106.5823,892.0
2022-01-18 10:55:00,127.35,127.46,127.21,127.34,1500.0,106.6242,106.7163,106.5069,106.6158,1500.0
2022-01-18 11:00:00,127.13,127.39,127.0,127.38,2913.0,106.44,106.6577,106.3311,106.6493,2913.0
2022-01-18 11:05:00,127.14,127.14,126.82,126.83,1413.0,106.4483,106.4483,106.1804,106.1888,1413.0
2022-01-18 11:10:00,127.03,127.03,126.33,126.45,2961.0,106.3562,106.3562,105.7702,105.8706,2961.0
2022-01-18 11:15:00,126.74,127.09,126.69,127.09,1835.0,106.1134,106.4065,106.0716,106.4065,1835.0
2022-01-18 11:20:00,127.0,127.22,127.0,127.19,1324.0,106.3311,106.5153,106.3311,106.4902,1324.0
2022-01-18 11:25:00,126.86,127.16,126.86,127.1,1084.0,106.2139,106.4651,106.2139,106.4148,1084.0
2022-01-18 11:30:00,127.05,127.05,125.97,126.02,7154.0,106.373,106.373,105.4688,105.5106,7154.0
2022-01-18 11:35:00,126.12,127.07,126.12,127.07,1229.0,105.5943,106.3897,105.5943,106.3897,1229.0
2022-01-18 11:40:00,127.11,127.51,127.09,127.37,1144.0,106.4232,106.7581,106.4065,106.6409,1144.0
2022-01-18 11:45:00,127.45,127.45,127.3,127.34,1200.0,106.7079,106.7079,106.5823,106.6158,1200.0
2022-01-18 11:50:00,127.51,127.58,127.16,127.27,1000.0,106.7581,106.8167,106.4651,106.5572,1000.0
2022-01-18 11:55:00,127.12,127.12,126.68,126.68,1299.0,106.4316,106.4316,106.0632,106.0632,1299.0
2022-01-18 12:00:00,126.28,126.28,125.96,126.0,643.0,105.7283,105.7283,105.4604,105.4939,643.0
2022-01-18 12:05:00,126.02,126.08,125.84,126.08,1109.0,105.5106,105.5609,105.3599,105.5609,1109.0
2022-01-18 12:10:00,125.99,125.99,125.67,125.82,2000.0,105.4855,105.4855,105.2176,105.3432,2000.0
2022-01-18 12:15:00,125.78,125.83,125.78,125.83,300.0,105.3097,105.3515,105.3097,105.3515,300.0
2022-01-18 12:20:00,126.09,126.09,125.38,125.38,300.0,105.5692,105.5692,104.9748,104.9748,300.0
2022-01-18 12:25:00,125.36,125.44,125.36,125.43,990.0,104.958,105.025,104.958,105.0166,990.0
2022-01-18 12:30:00,125.34,125.34,125.14,125.14,700.0,104.9413,104.9413,104.7738,104.7738,700.0
2022-01-18 12:35:00,125.05,125.05,124.69,124.69,300.0,104.6985,104.6985,104.3971,104.3971,300.0
2022-01-18 12:40:00,124.45,124.54,124.21,124.25,500.0,104.1961,104.2715,103.9952,104.0287,500.0
2022-01-18 12:45:00,123.85,124.07,123.83,123.94,800.0,103.6938,103.878,103.677,103.7691,800.0
2022-01-18 12:50:00,123.99,124.26,123.99,124.26,391.0,103.811,104.037,103.811,104.037,391.0
2022-01-18 12:55:00,124.52,124.59,124.36,124.43,1917.0,104.2547,104.3133,104.1208,104.1794,1917.0
2022-01-18 13:00:00,124.58,124.66,124.56,124.62,1500.0,104.305,104.372,104.2882,104.3385,1500.0
2022-01-18 13:05:00,123.92,123.94,123.89,123.94,602.0,103.7524,103.7691,103.7273,103.7691,602.0
2022-01-18 13:10:00,124.0,124.28,123.95,124.28,300.0,103.8194,104.0538,103.7775,104.0538,300.0
2022-01-18 13:15:00,124.63,124.68,124.63,124.68,800.0,104.3468,104.3887,104.3468,104.3887,800.0
2022-01-18 13:20:00,124.6,124.65,124.53,124.6,500.0,104.3217,104.3636,104.2631,104.3217,500.0
2022-01-18 13:25:00,124.5,124.5,124.31,124.49,500.0,104.238,104.238,104.0789,104.2296,500.0
2022-01-18 13:30:00,124.49,124.49,124.49,124.49,0.0,104.2296,104.2296,104.2296,104.2296,0.0
2022-01-18 13:35:00,125.0,125.03,124.77,125.03,1173.0,104.6566,104.6817,104.464,104.6817,1173.0
2022-01-18 13:40:00,125.2,125.23,125.2,125.23,200.0,104.8241,104.8492,104.8241,104.8492,200.0
2022-01-18 13:45:00,125.19,125.19,124.53,124.53,1258.0,104.8157,104.8157,104.2631,104.2631,1258.0
2022-01-18 13:50:00,124.63,124.63,124.46,124.46,400.0,104.3468,104.3468,104.2045,104.2045,400.0
2022-01-18 13:55:00,124.75,125.24,124.75,125.24,800.0,104.4473,104.8576,104.4473,104.8576,800.0
2022-01-18 14:00:00,125.37,125.55,125.26,125.29,1780.0,104.9664,105.1171,104.8743,104.8994,1780.0
2022-01-18 14:05:00,125.28,125.33,125.22,125.33,920.0,104.891,104.9329,104.8408,104.9329,920.0
2022-01-18 14:10:00,125.5,125.76,125.25,125.25,2200.0,105.0752,105.2929,104.8659,104.8659,2200.0
2022-01-18 14:15:00,125.11,125.12,124.78,125.06,1100.0,104.7487,104.7571,104.4724,104.7069,1100.0
2022-01-18 14:20:00,125.15,125.16,124.99,125.12,600.0,104.7822,104.7906,104.6482,104.7571,600.0
2022-01-18 14:25:00,125.07,125.37,125.04,125.37,565.0,104.7152,104.9664,104.6901,104.9664,565.0
2022-01-18 14:30:00,125.6,126.18,125.6,126.12,1786.0,105.159,105.6446,105.159,105.5943,1786.0
2022-01-18 14:35:00,126.2,126.64,126.2,126.61,900.0,105.6613,106.0297,105.6613,106.0046,900.0
2022-01-18 14:40:00,126.47,126.58,126.42,126.51,1000.0,105.8874,105.9795,105.8455,105.9209,1000.0
2022-01-18 14:45:00,126.76,126.92,126.76,126.92,600.0,106.1302,106.2641,106.1302,106.2641,600.0
2022-01-18 14:50:00,127.0,127.23,126.99,127.11,1300.0,106.3311,106.5237,106.3228,106.4232,1300.0
2022-01-18 14:55:00,126.9,126.91,126.61,126.61,600.0,106.2474,106.2558,106.0046,106.0046,600.0
2022-01-18 15:00:00,126.6,126.6,125.95,126.07,700.0,105.9962,105.9962,105.452,105.5525,700.0
2022-01-18 15:05:00,126.23,126.23,126.01,126.08,867.0,105.6864,105.6864,105.5022,105.5609,867.0
2022-01-18 15:10:00,125.98,126.12,125.95,126.12,2200.0,105.4771,105.5943,105.452,105.5943,2200.0
2022-01-18 15:15:00,125.8,125.84,125.47,125.75,1784.0,105.3264,105.3599,105.0501,105.2846,1784.0
2022-01-18 15:20:00,125.77,126.07,125.77,125.97,1404.0,105.3013,105.5525,105.3013,105.4688,1404.0
2022-01-18 15:25:00,125.79,125.79,125.63,125.7,869.0,105.318,105.318,105.1841,105.2427,869.0
2022-01-18 15:30:00,125.68,125.68,125.59,125.62,900.0,105.2259,105.2259,105.1506,105.1757,900.0
2022-01-18 15:35:00,125.25,125.41,125.23,125.35,2158.0,104.8659,104.9999,104.8492,104.9497,2158.0
2022-01-18 15:40:00,125.33,125.33,125.16,125.18,1100.0,104.9329,104.9329,104.7906,104.8073,1100.0
2022-01-18 15:45:00,125.14,125.82,125.12,125.65,2100.0,104.7738,105.3432,104.7571,105.2008,2100.0
2022-01-18 15:50:00,125.72,125.96,125.55,125.61,8199.0,105.2594,105.4604,105.1171,105.1673,8199.0
2022-01-18 15:55:00,125.64,126.01,125.64,126.0,11014.0,105.1925,105.5022,105.1925,105.4939,11014.0
2022-01-19 09:30:00,127.04,127.73,126.5,126.8,2925.0,106.3646,106.9423,105.9125,106.1637,2925.0
2022-01-19 09:35:00,126.67,126.67,125.88,125.88,547.0,106.0548,106.0548,105.3934,105.3934,547.0
2022-01-19 09:40:00,125.47,125.51,124.98,125.33,1539.0,105.0501,105.0836,104.6399,104.9329,1539.0
2022-01-19 09:45:00,125.35,125.35,124.35,124.35,400.0,104.9497,104.9497,104.1124,104.1124,400.0
2022-01-19 09:50:00,124.65,125.33,124.65,125.3,500.0,104.3636,104.9329,104.3636,104.9078,500.0
2022-01-19 09:55:00,125.44,125.59,125.22,125.22,400.0,105.025,105.1506,104.8408,104.8408,400.0
2022-01-19 10:00:00,125.32,125.45,124.91,125.45,965.0,104.9245,105.0334,104.5813,105.0334,965.0
2022-01-19 10:05:00,125.35,125.43,125.18,125.18,714.0,104.9497,105.0166,104.8073,104.8073,714.0
2022-01-19 10:10:00,125.37,126.0,125.23,126.0,1359.0,104.9664,105.4939,104.8492,105.4939,1359.0
2022-01-19 10:15:00,125.99,126.05,125.28,125.31,400.0,105.4855,105.5357,104.891,104.9162,400.0
2022-01-19 10:20:00,125.39,125.39,124.75,125.0,1382.0,104.9831,104.9831,104.4473,104.6566,1382.0
2022-01-19 10:25:00,124.59,124.6,124.42,124.54,405.0,104.3133,104.3217,104.171,104.2715,405.0
2022-01-19 10:30:00,124.5,124.55,124.0,124.0,2499.0,104.238,104.2799,103.8194,103.8194,2499.0
2022-01-19 10:35:00,123.91,124.37,123.59,124.33,2278.0,103.744,104.1291,103.4761,104.0957,2278.0
2022-01-19 10:40:00,124.53,125.0,124.28,125.0,1000.0,104.2631,104.6566,104.0538,104.6566,1000.0
2022-01-19 10:45:00,125.01,125.01,124.68,124.92,1644.0,104.665,104.665,104.3887,104.5896,1644.0
2022-01-19 10:50:00,124.99,125.21,124.99,125.1,1200.0,104.6482,104.8324,104.6482,104.7403,1200.0
2022-01-19 10:55:00,125.5,125.66,125.42,125.66,900.0,105.0752,105.2092,105.0083,105.2092,900.0
2022-01-19 11:00:00,125.54,126.02,125.54,125.81,993.0,105.1087,105.5106,105.1087,105.3348,993.0
2022-01-19 11:05:00,125.79,125.91,125.58,125.58,800.0,105.318,105.4185,105.1422,105.1422,800.0
2022-01-19 11:10:00,125.52,125.53,125.17,125.25,700.0,105.092,105.1004,104.7989,104.8659,700.0
2022-01-19 11:15:00,125.4,125.51,124.9,124.9,856.0,104.9915,105.0836,104.5729,104.5729,856.0
2022-01-19 11:20:00,125.06,125.06,124.86,125.01,600.0,104.7069,104.7069,104.5394,104.665,600.0
2022-01-19 11:25:00,124.85,125.48,124.85,125.45,749.0,104.531,105.0585,104.531,105.0334,749.0
2022-01-19 11:30:00,125.59,125.59,125.26,125.27,310.0,105.1506,105.1506,104.8743,104.8827,310.0
2022-01-19 11:35:00,125.36,125.38,125.36,125.38,200.0,104.958,104.9748,104.958,104.9748,200.0
2022-01-19 11:40:00,125.22,125.43,125.22,125.25,300.0,104.8408,105.0166,104.8408,104.8659,300.0
2022-01-19 11:45:00,125.31,126.0,125.31,126.0,362.0,104.9162,105.4939,104.9162,105.4939,362.0
2022-01-19 11:50:00,125.92,126.58,125.92,126.58,600.0,105.4269,105.9795,105.4269,105.9795,600.0
2022-01-19 11:55:00,126.48,126.48,126.4,126.4,236.0,105.8958,105.8958,105.8288,105.8288,236.0
2022-01-19 12:00:00,126.1,126.1,125.86,125.86,552.0,105.5776,105.5776,105.3767,105.3767,552.0
2022-01-19 12:05:00,125.94,125.94,125.71,125.77,400.0,105.4436,105.4436,105.2511,105.3013,400.0
2022-01-19 12:10:00,125.77,125.77,125.77,125.77,0.0,105.3013,105.3013,105.3013,105.3013,0.0
2022-01-19 12:15:00,125.77,125.77,125.77,125.77,100.0,105.3013,105.3013,105.3013,105.3013,100.0
2022-01-19 12:20:00,125.62,125.62,125.59,125.59,641.0,105.1757,105.1757,105.1506,105.1506,641.0
2022-01-19 12:25:00,125.59,125.77,125.59,125.77,200.0,105.1506,105.3013,105.1506,105.3013,200.0
2022-01-19 12:30:00,125.78,125.91,125.68,125.91,900.0,105.3097,105.4185,105.2259,105.4185,900.0
2022-01-19 12:35:00,125.84,125.99,125.82,125.82,1000.0,105.3599,105.4855,105.3432,105.3432,1000.0
2022-01-19 12:40:00,125.81,125.86,125.52,125.52,1000.0,105.3348,105.3767,105.092,105.092,1000.0
2022-01-19 12:45:00,125.79,125.91,125.78,125.91,400.0,105.318,105.4185,105.3097,105.4185,400.0
2022-01-19 12:50:00,125.97,126.16,125.87,125.87,500.0,105.4688,105.6278,105.385,105.385,500.0
2022-01-19 12:55:00,125.89,126.21,125.89,126.2,659.0,105.4018,105.6697,105.4018,105.6613,659.0
2022-01-19 13:00:00,126.17,126.17,125.68,125.68,300.0,105.6362,105.6362,105.2259,105.2259,300.0
2022-01-19 13:05:00,126.06,126.06,125.83,125.91,400.0,105.5441,105.5441,105.3515,105.4185,400.0
2022-01-19 13:10:00,125.95,125.95,125.6,125.6,1359.0,105.452,105.452,105.159,105.159,1359.0
2022-01-19 13:15:00,125.82,125.91,125.82,125.91,200.0,105.3432,105.4185,105.3432,105.4185,200.0
2022-01-19 13:20:00,125.49,125.49,125.49,125.49,120.0,105.0669,105.0669,105.0669,105.0669,120.0
2022-01-19 13:25:00,125.87,125.88,125.87,125.88,200.0,105.385,105.3934,105.385,105.3934,200.0
2022-01-19 13:30:00,125.77,126.46,125.77,126.37,600.0,105.3013,105.879,105.3013,105.8037,600.0
2022-01-19 13:35:00,126.46,126.46,126.46,126.46,100.0,105.879,105.879,105.879,105.879,100.0
2022-01-19 13:40:00,126.16,126.16,126.05,126.05,251.0,105.6278,105.6278,105.5357,105.5357,251.0
2022-01-19 13:45:00,126.05,126.05,126.05,126.05,0.0,105.5357,105.5357,105.5357,105.5357,0.0
2022-01-19 13:50:00,126.24,126.25,126.24,126.25,618.0,105.6948,105.7032,105.6948,105.7032,618.0
2022-01-19 13:55:00,126.73,126.73,126.7,126.7,300.0,106.1051,106.1051,106.0799,106.0799,300.0
2022-01-19 14:00:00,126.46,126.46,126.13,126.13,400.0,105.879,105.879,105.6027,105.6027,400.0
2022-01-19 14:05:00,126.04,126.08,125.98,125.98,850.0,105.5274,105.5609,105.4771,105.4771,850.0
2022-01-19 14:10:00,126.28,126.28,126.19,126.21,402.0,105.7283,105.7283,105.6529,105.6697,402.0
2022-01-19 14:15:00,126.1,126.1,126.1,126.1,100.0,105.5776,105.5776,105.5776,105.5776,100.0
2022-01-19 14:20:00,126.06,126.06,125.92,125.92,500.0,105.5441,105.5441,105.4269,105.4269,500.0
2022-01-19 14:25:00,126.18,126.18,125.96,125.96,300.0,105.6446,105.6446,105.4604,105.4604,300.0
2022-01-19 14:30:00,125.73,125.73,125.7,125.7,249.0,105.2678,105.2678,105.2427,105.2427,249.0
2022-01-19 14:35:00,125.84,125.9,125.75,125.75,1157.0,105.3599,105.4101,105.2846,105.2846,1157.0
2022-01-19 14:40:00,125.83,125.94,125.64,125.9,1189.0,105.3515,105.4436,105.1925,105.4101,1189.0
2022-01-19 14:45:00,125.86,125.86,125.64,125.64,600.0,105.3767,105.3767,105.1925,105.1925,600.0
2022-01-19 14:50:00,125.75,125.8,125.75,125.79,1000.0,105.2846,105.3264,105.2846,105.318,1000.0
2022-01-19 14:55:00,125.81,126.29,125.77,126.29,700.0,105.3348,105.7367,105.3013,105.7367,700.0
2022-01-19 15:00:00,126.24,126.25,126.07,126.2,940.0,105.6948,105.7032,105.5525,105.6613,940.0
2022-01-19 15:05:00,126.62,126.62,126.47,126.6,613.0,106.013,106.013,105.8874,105.9962,613.0
2022-01-19 15:10:00,126.66,126.98,126.55,126.98,1138.0,106.0465,106.3144,105.9544,106.3144,1138.0
2022-01-19 15:15:00,126.84,127.06,126.77,127.05,1389.0,106.1972,106.3814,106.1386,106.373,1389.0
2022-01-19 15:20:00,126.86,127.2,126.86,127.02,800.0,106.2139,106.4986,106.2139,106.3479,800.0
2022-01-19 15:25:00,127.09,127.2,126.95,127.06,1764.0,106.4065,106.4986,106.2893,106.3814,1764.0
2022-01-19 15:30:00,127.08,127.08,126.76,126.9,1276.0,106.3981,106.3981,106.1302,106.2474,1276.0
2022-01-19 15:35:00,127.04,127.1,126.82,127.0,1972.0,106.3646,106.4148,106.1804,106.3311,1972.0
2022-01-19 15:40:00,126.82,127.05,126.74,126.91,1200.0,106.1804,106.373,106.1134,106.2558,1200.0
2022-01-19 15:45:00,126.77,126.86,126.69,126.71,1400.0,106.1386,106.2139,106.0716,106.0883,1400.0
2022-01-19 15:50:00,126.67,126.67,126.27,126.36,2438.0,106.0548,106.0548,105.7199,105.7953,2438.0
2022-01-19 15:55:00,126.31,126.31,125.6,125.62,4169.0,105.7534,105.7534,105.159,105.1757,4169.0
2022-01-20 09:30:00,122.42,123.86,122.42,123.58,1900.0,102.4965,103.7021,102.4965,103.4677,1900.0
2022-01-20 09:35:00,123.4,123.4,122.63,122.84,2361.0,103.317,103.317,102.6723,102.8482,2361.0
2022-01-20 09:40:00,123.12,123.91,122.98,123.91,774.0,103.0826,103.744,102.9654,103.744,774.0
2022-01-20 09:45:00,124.13,124.2,123.73,124.15,574.0,103.9282,103.9868,103.5933,103.945,574.0
2022-01-20 09:50:00,124.79,124.79,124.79,124.79,500.0,104.4808,104.4808,104.4808,104.4808,500.0
2022-01-20 09:55:00,124.98,125.17,124.98,125.17,400.0,104.6399,104.7989,104.6399,104.7989,400.0
2022-01-20 10:00:00,125.04,125.11,124.77,125.0,500.0,104.6901,104.7487,104.464,104.6566,500.0
2022-01-20 10:05:00,124.7,125.04,124.69,124.69,600.0,104.4054,104.6901,104.3971,104.3971,600.0
2022-01-20 10:10:00,124.69,124.75,124.25,124.75,1070.0,104.3971,104.4473,104.0287,104.4473,1070.0
2022-01-20 10:15:00,124.78,125.15,124.78,125.13,4218.0,104.4724,104.7822,104.4724,104.7655,4218.0
2022-01-20 10:20:00,125.25,125.99,125.25,125.81,1655.0,104.8659,105.4855,104.8659,105.3348,1655.0
2022-01-20 10:25:00,125.58,125.58,125.58,125.58,100.0,105.1422,105.1422,105.1422,105.1422,100.0
2022-01-20 10:30:00,125.89,126.17,125.89,126.11,400.0,105.4018,105.6362,105.4018,105.586,400.0
2022-01-20 10:35:00,126.49,126.49,126.26,126.26,598.0,105.9041,105.9041,105.7116,105.7116,598.0
2022-01-20 10:40:00,126.56,126.65,126.56,126.65,600.0,105.9627,106.0381,105.9627,106.0381,600.0
2022-01-20 10:45:00,127.0,127.09,126.86,127.09,1180.0,106.3311,106.4065,106.2139,106.4065,1180.0
2022-01-20 10:50:00,127.4,127.43,127.4,127.43,300.0,106.666,106.6911,106.666,106.6911,300.0
2022-01-20 10:55:00,127.43,127.43,127.43,127.43,0.0,106.6911,106.6911,106.6911,106.6911,0.0
2022-01-20 11:00:00,126.88,127.36,126.88,127.18,300.0,106.2307,106.6325,106.2307,106.4818,300.0
2022-01-20 11:05:00,126.95,126.95,126.95,126.95,100.0,106.2893,106.2893,106.2893,106.2893,100.0
2022-01-20 11:10:00,126.78,126.9,126.76,126.78,2221.0,106.1469,106.2474,106.1302,106.1469,2221.0
2022-01-20 11:15:00,126.67,126.79,126.67,126.79,795.0,106.0548,106.1553,106.0548,106.1553,795.0
2022-01-20 11:20:00,126.73,126.73,126.73,126.73,100.0,106.1051,106.1051,106.1051,106.1051,100.0
2022-01-20 11:25:00,126.91,126.99,126.91,126.99,400.0,106.2558,106.3228,106.2558,106.3228,400.0
2022-01-20 11:30:00,127.45,127.89,127.39,127.89,1655.0,106.7079,107.0763,106.6577,107.0763,1655.0
2022-01-20 11:35:00,127.99,128.32,127.8,128.32,300.0,107.16,107.4363,107.0009,107.4363,300.0
2022-01-20 11:40:00,128.5,128.53,128.0,128.0,1600.0,107.587,107.6121,107.1684,107.1684,1600.0
2022-01-20 11:45:00,128.23,128.53,128.19,128.41,600.0,107.3609,107.6121,107.3275,107.5116,600.0
2022-01-20 11:50:00,128.41,128.41,128.23,128.27,400.0,107.5116,107.5116,107.3609,107.3944,400.0
2022-01-20 11:55:00,128.49,128.56,128.49,128.56,300.0,107.5786,107.6372,107.5786,107.6372,300.0
2022-01-20 12:00:00,128.53,128.53,128.31,128.4,400.0,107.6121,107.6121,107.4279,107.5033,400.0
2022-01-20 12:05:00,128.42,128.42,128.31,128.31,300.0,107.52,107.52,107.4279,107.4279,300.0
2022-01-20 12:10:00,128.22,128.22,128.22,128.22,990.0,107.3526,107.3526,107.3526,107.3526,990.0
2022-01-20 12:15:00,128.08,128.08,127.95,127.95,200.0,107.2354,107.2354,107.1265,107.1265,200.0
2022-01-20 12:20:00,127.99,127.99,127.99,127.99,100.0,107.16,107.16,107.16,107.16,100.0
2022-01-20 12:25:00,128.17,128.17,128.16,128.16,300.0,107.3107,107.3107,107.3023,107.3023,300.0
2022-01-20 12:30:00,128.16,128.16,128.16,128.16,0.0,107.3023,107.3023,107.3023,107.3023,0.0
2022-01-20 12:35:00,128.76,128.76,128.76,128.76,100.0,107.8047,107.8047,107.8047,107.8047,100.0
2022-01-20 12:40:00,128.59,128.59,128.37,128.37,500.0,107.6624,107.6624,107.4782,107.4782,500.0
2022-01-20 12:45:00,128.44,128.44,128.44,128.44,100.0,107.5368,107.5368,107.5368,107.5368,100.0
2022-01-20 12:50:00,128.52,128.77,128.45,128.77,410.0,107.6037,107.8131,107.5451,107.8131,410.0
2022-01-20 12:55:00,129.0,129.14,129.0,129.14,1070.0,108.0056,108.1228,108.0056,108.1228,1070.0
2022-01-20 13:00:00,129.14,129.14,129.14,129.14,0.0,108.1228,108.1228,108.1228,108.1228,0.0
2022-01-20 13:05:00,128.93,128.93,128.62,128.62,800.0,107.947,107.947,107.6875,107.6875,800.0
2022-01-20 13:10:00,128.57,128.57,128.57,128.57,100.0,107.6456,107.6456,107.6456,107.6456,100.0
2022-01-20 13:15:00,128.43,128.43,128.19,128.24,1625.0,107.5284,107.5284,107.3275,107.3693,1625.0
2022-01-20 13:20:00,128.07,128.07,128.06,128.06,200.0,107.227,107.227,107.2186,107.2186,200.0
2022-01-20 13:25:00,128.06,128.06,128.06,128.06,0.0,107.2186,107.2186,107.2186,107.2186,0.0
2022-01-20 13:30:00,127.84,127.84,127.84,127.84,100.0,107.0344,107.0344,107.0344,107.0344,100.0
2022-01-20 13:35:00,127.91,127.91,127.91,127.91,100.0,107.093,107.093,107.093,107.093,100.0
2022-01-20 13:40:00,128.32,128.47,128.32,128.39,400.0,107.4363,107.5619,107.4363,107.4949,400.0
2022-01-20 13:45:00,128.39,128.39,128.39,128.39,0.0,107.4949,107.4949,107.4949,107.4949,0.0
2022-01-20 13:50:00,128.72,128.75,128.72,128.75,208.0,107.7712,107.7963,107.7712,107.7963,208.0
2022-01-20 13:55:00,128.3,128.38,128.3,128.38,300.0,107.4196,107.4865,107.4196,107.4865,300.0
2022-01-20 14:00:00,128.42,128.66,128.42,128.66,500.0,107.52,107.721,107.52,107.721,500.0
2022-01-20 14:05:00,128.66,128.66,128.66,128.66,0.0,107.721,107.721,107.721,107.721,0.0
2022-01-20 14:10:00,128.17,128.17,127.89,127.89,200.0,107.3107,107.3107,107.0763,107.0763,200.0
2022-01-20 14:15:00,127.55,127.65,127.55,127.57,300.0,106.7916,106.8753,106.7916,106.8084,300.0
2022-01-20 14:20:00,127.67,127.89,127.51,127.51,629.0,106.8921,107.0763,106.7581,106.7581,629.0
2022-01-20 14:25:00,127.57,127.57,127.14,127.14,1110.0,106.8084,106.8084,106.4483,106.4483,1110.0
2022-01-20 14:30:00,127.19,127.19,126.98,126.98,1243.0,106.4902,106.4902,106.3144,106.3144,1243.0
2022-01-20 14:35:00,126.82,126.98,126.55,126.71,1200.0,106.1804,106.3144,105.9544,106.0883,1200.0
2022-01-20 14:40:00,126.55,126.55,126.27,126.27,2187.0,105.9544,105.9544,105.7199,105.7199,2187.0
2022-01-20 14:45:00,126.31,126.38,126.24,126.38,2158.0,105.7534,105.812,105.6948,105.812,2158.0
2022-01-20 14:50:00,126.44,126.44,125.97,125.99,1040.0,105.8623,105.8623,105.4688,105.4855,1040.0
2022-01-20 14:55:00,125.97,126.08,125.97,126.08,600.0,105.4688,105.5609,105.4688,105.5609,600.0
2022-01-20 15:00:00,126.41,126.41,125.67,125.7,1207.0,105.8371,105.8371,105.2176,105.2427,1207.0
2022-01-20 15:05:00,125.8,125.8,125.28,125.62,4725.0,105.3264,105.3264,104.891,105.1757,4725.0
2022-01-20 15:10:00,125.63,125.88,125.63,125.71,1422.0,105.1841,105.3934,105.1841,105.2511,1422.0
2022-01-20 15:15:00,125.56,125.56,125.1,125.32,3095.0,105.1255,105.1255,104.7403,104.9245,3095.0
2022-01-20 15:20:00,125.39,125.39,124.92,124.92,1400.0,104.9831,104.9831,104.5896,104.5896,1400.0
2022-01-20 15:25:00,124.91,124.91,124.47,124.64,4162.0,104.5813,104.5813,104.2129,104.3552,4162.0
2022-01-20 15:30:00,124.5,124.56,124.17,124.17,2700.0,104.238,104.2882,103.9617,103.9617,2700.0
2022-01-20 15:35:00,124.15,124.17,123.87,124.0,1611.0,103.945,103.9617,103.7105,103.8194,1611.0
2022-01-20 15:40:00,124.11,124.11,123.22,123.22,2318.0,103.9115,103.9115,103.1663,103.1663,2318.0
2022-01-20 15:45:00,123.14,123.45,123.04,123.04,2155.0,103.0993,103.3589,103.0156,103.0156,2155.0
2022-01-20 15:50:00,122.96,123.03,121.93,121.93,4753.0,102.9486,103.0072,102.0863,102.0863,4753.0
2022-01-20 15:55:00,121.91,122.04,121.7,121.93,8356.0,102.0695,102.1783,101.8937,102.0863,8356.0
2022-01-21 09:30:00,119.08,119.38,118.37,119.22,4053.0,99.7001,99.9513,99.1056,99.8173,4053.0
2022-01-21 09:35:00,119.29,120.0,119.0,119.69,6150.0,99.8759,100.4704,99.6331,100.2108,6150.0
2022-01-21 09:40:00,119.72,119.89,119.04,119.04,3590.0,100.2359,100.3783,99.6666,99.6666,3590.0
2022-01-21 09:45:00,118.77,119.5,118.61,119.5,2090.0,99.4405,100.0517,99.3066,100.0517,2090.0
2022-01-21 09:50:00,119.19,119.19,118.22,118.33,1703.0,99.7922,99.7922,98.98,99.0721,1703.0
2022-01-21 09:55:00,118.18,118.18,117.23,117.39,3623.0,98.9466,98.9466,98.1512,98.2851,3623.0
2022-01-21 10:00:00,117.57,117.87,116.12,116.71,5052.0,98.4358,98.687,97.2218,97.7158,5052.0
2022-01-21 10:05:00,116.94,117.22,116.3,116.42,2036.0,97.9084,98.1428,97.3725,97.473,2036.0
2022-01-21 10:10:00,116.4,116.4,115.49,115.83,2017.0,97.4562,97.4562,96.6943,96.979,2017.0
2022-01-21 10:15:00,115.73,116.57,115.73,116.57,870.0,96.8953,97.5986,96.8953,97.5986,870.0
2022-01-21 10:20:00,116.57,116.57,115.5,116.19,2196.0,97.5986,97.5986,96.7027,97.2804,2196.0
2022-01-21 10:25:00,116.15,116.65,116.15,116.63,800.0,97.2469,97.6656,97.2469,97.6488,800.0
2022-01-21 10:30:00,117.27,118.14,117.27,118.04,1694.0,98.1847,98.9131,98.1847,98.8293,1694.0
2022-01-21 10:35:00,118.19,118.32,118.08,118.32,1900.0,98.9549,99.0638,98.8628,99.0638,1900.0
2022-01-21 10:40:00,118.06,118.44,117.9,118.44,1613.0,98.8461,99.1642,98.7121,99.1642,1613.0
2022-01-21 10:45:00,118.27,118.96,118.27,118.96,600.0,99.0219,99.5996,99.0219,99.5996,600.0
2022-01-21 10:50:00,119.32,120.07,119.3,119.72,3461.0,99.901,100.529,99.8843,100.2359,3461.0
2022-01-21 10:55:00,119.69,119.71,118.85,118.86,2150.0,100.2108,100.2275,99.5075,99.5159,2150.0
2022-01-21 11:00:00,118.74,118.94,118.74,118.94,850.0,99.4154,99.5829,99.4154,99.5829,850.0
2022-01-21 11:05:00,119.3,119.99,119.13,119.99,1100.0,99.8843,100.462,99.7419,100.462,1100.0
2022-01-21 11:10:00,119.61,119.63,119.24,119.63,1671.0,100.1438,100.1606,99.834,100.1606,1671.0
2022-01-21 11:15:00,119.8,119.98,119.37,119.96,610.0,100.3029,100.4536,99.9429,100.4369,610.0
2022-01-21 11:20:00,120.01,120.72,120.01,120.54,1950.0,100.4787,101.0732,100.4787,100.9225,1950.0
2022-01-21 11:25:00,120.24,120.24,120.24,120.24,180.0,100.6713,100.6713,100.6713,100.6713,180.0
2022-01-21 11:30:00,120.39,120.39,120.1,120.1,400.0,100.7969,100.7969,100.5541,100.5541,400.0
2022-01-21 11:35:00,120.29,120.29,119.49,119.49,800.0,100.7132,100.7132,100.0434,100.0434,800.0
2022-01-21 11:40:00,119.71,119.71,119.71,119.71,100.0,100.2275,100.2275,100.2275,100.2275,100.0
2022-01-21 11:45:00,119.59,119.92,119.3,119.68,3471.0,100.1271,100.4034,99.8843,100.2024,3471.0
2022-01-21 11:50:00,119.69,119.78,119.24,119.24,3129.0,100.2108,100.2862,99.834,99.834,3129.0
2022-01-21 11:55:00,119.45,119.72,119.45,119.72,900.0,100.0099,100.2359,100.0099,100.2359,900.0
2022-01-21 12:00:00,119.55,119.55,119.31,119.32,300.0,100.0936,100.0936,99.8926,99.901,300.0
2022-01-21 12:05:00,119.09,119.09,118.84,118.84,200.0,99.7085,99.7085,99.4991,99.4991,200.0
2022-01-21 12:10:00,118.64,118.68,118.53,118.61,1050.0,99.3317,99.3652,99.2396,99.3066,1050.0
2022-01-21 12:15:00,118.85,118.85,118.85,118.85,200.0,99.5075,99.5075,99.5075,99.5075,200.0
2022-01-21 12:20:00,118.4,118.95,118.4,118.95,900.0,99.1307,99.5912,99.1307,99.5912,900.0
2022-01-21 12:25:00,119.08,119.41,119.08,119.33,500.0,99.7001,99.9764,99.7001,99.9094,500.0
2022-01-21 12:30:00,119.35,119.5,119.31,119.31,500.0,99.9261,100.0517,99.8926,99.8926,500.0
2022-01-21 12:35:00,119.57,119.57,119.18,119.38,600.0,100.1103,100.1103,99.7838,99.9513,600.0
2022-01-21 12:40:00,119.38,119.68,119.38,119.53,700.0,99.9513,100.2024,99.9513,100.0768,700.0
2022-01-21 12:45:00,119.46,119.46,119.0,119.0,500.0,100.0182,100.0182,99.6331,99.6331,500.0
2022-01-21 12:50:00,118.9,118.96,118.9,118.96,200.0,99.5494,99.5996,99.5494,99.5996,200.0
2022-01-21 12:55:00,118.96,118.96,118.96,118.96,0.0,99.5996,99.5996,99.5996,99.5996,0.0
2022-01-21 13:00:00,119.09,119.09,118.99,118.99,200.0,99.7085,99.7085,99.6247,99.6247,200.0
2022-01-21 13:05:00,119.17,119.22,119.12,119.12,600.0,99.7754,99.8173,99.7336,99.7336,600.0
2022-01-21 13:10:00,119.45,119.66,119.45,119.66,300.0,100.0099,100.1857,100.0099,100.1857,300.0
2022-01-21 13:15:00,119.64,119.64,119.19,119.2,1350.0,100.1689,100.1689,99.7922,99.8005,1350.0
2022-01-21 13:20:00,119.17,119.17,118.7,118.7,650.0,99.7754,99.7754,99.3819,99.3819,650.0
2022-01-21 13:25:00,119.1,119.1,119.05,119.05,203.0,99.7168,99.7168,99.675,99.675,203.0
2022-01-21 13:30:00,119.19,119.41,119.13,119.27,600.0,99.7922,99.9764,99.7419,99.8592,600.0
2022-01-21 13:35:00,119.5,119.85,119.5,119.85,550.0,100.0517,100.3448,100.0517,100.3448,550.0
2022-01-21 13:40:00,119.56,119.84,119.56,119.84,600.0,100.102,100.3364,100.102,100.3364,600.0
2022-01-21 13:45:00,119.48,119.49,119.35,119.49,300.0,100.035,100.0434,99.9261,100.0434,300.0
2022-01-21 13:50:00,119.91,119.91,119.67,119.81,1845.0,100.395,100.395,100.1941,100.3113,1845.0
2022-01-21 13:55:00,119.53,119.72,119.53,119.72,300.0,100.0768,100.2359,100.0768,100.2359,300.0
2022-01-21 14:00:00,119.75,119.75,119.56,119.74,1094.0,100.261,100.261,100.102,100.2527,1094.0
2022-01-21 14:05:00,119.77,119.86,119.7,119.72,950.0,100.2778,100.3531,100.2192,100.2359,950.0
2022-01-21 14:10:00,119.71,119.78,119.65,119.73,900.0,100.2275,100.2862,100.1773,100.2443,900.0
2022-01-21 14:15:00,119.69,119.83,119.69,119.74,600.0,100.2108,100.328,100.2108,100.2527,600.0
2022-01-21 14:20:00,119.72,119.81,119.65,119.81,758.0,100.2359,100.3113,100.1773,100.3113,758.0
2022-01-21 14:25:00,119.78,119.78,119.41,119.44,1006.0,100.2862,100.2862,99.9764,100.0015,1006.0
2022-01-21 14:30:00,119.14,119.14,119.14,119.14,200.0,99.7503,99.7503,99.7503,99.7503,200.0
2022-01-21 14:35:00,119.11,119.11,119.0,119.0,1701.0,99.7252,99.7252,99.6331,99.6331,1701.0
2022-01-21 14:40:00,119.23,119.23,118.93,119.15,900.0,99.8257,99.8257,99.5745,99.7587,900.0
2022-01-21 14:45:00,118.98,119.02,118.89,118.89,600.0,99.6164,99.6498,99.541,99.541,600.0
2022-01-21 14:50:00,118.78,118.78,118.56,118.56,1100.0,99.4489,99.4489,99.2647,99.2647,1100.0
2022-01-21 14:55:00,118.48,118.51,118.11,118.12,700.0,99.1977,99.2228,98.8879,98.8963,700.0
2022-01-21 15:00:00,118.07,118.61,118.04,118.32,2466.0,98.8545,99.3066,98.8293,99.0638,2466.0
2022-01-21 15:05:00,118.2,118.2,118.0,118.19,950.0,98.9633,98.9633,98.7958,98.9549,950.0
2022-01-21 15:10:00,117.98,118.09,117.64,117.71,820.0,98.7791,98.8712,98.4944,98.553,820.0
2022-01-21 15:15:00,117.63,118.22,117.63,118.03,1264.0,98.4861,98.98,98.4861,98.821,1264.0
2022-01-21 15:20:00,117.85,118.08,117.8,118.03,1962.0,98.6703,98.8628,98.6284,98.821,1962.0
2022-01-21 15:25:00,117.91,117.91,117.41,117.41,1048.0,98.7205,98.7205,98.3019,98.3019,1048.0
2022-01-21 15:30:00,117.62,117.7,117.33,117.58,1332.0,98.4777,98.5447,98.2349,98.4442,1332.0
2022-01-21 15:35:00,117.66,118.24,117.66,118.22,2304.0,98.5112,98.9968,98.5112,98.98,2304.0
2022-01-21 15:40:00,118.31,118.86,118.31,118.46,2577.0,99.0554,99.5159,99.0554,99.181,2577.0
2022-01-21 15:45:00,118.3,118.3,117.96,118.16,1508.0,99.047,99.047,98.7624,98.9298,1508.0
2022-01-21 15:50:00,118.0,118.33,117.86,118.18,3150.0,98.7958,99.0721,98.6786,98.9466,3150.0
2022-01-21 15:55:00,118.08,118.43,117.93,117.99,3955.0,98.8628,99.1559,98.7372,98.7875,3955.0
2022-01-24 09:30:00,112.98,114.55,111.26,113.5,4426.0,94.5928,95.9073,93.1528,95.0282,4426.0
2022-01-24 09:35:00,113.96,114.32,113.3,114.32,1254.0,95.4133,95.7148,94.8608,95.7148,1254.0
2022-01-24 09:40:00,114.94,115.61,113.98,113.98,1125.0,96.2339,96.7948,95.4301,95.4301,1125.0
2022-01-24 09:45:00,113.87,113.87,113.11,113.11,625.0,95.338,95.338,94.7017,94.7017,625.0
2022-01-24 09:50:00,112.53,112.58,111.75,111.75,1450.0,94.2161,94.2579,93.563,93.563,1450.0
2022-01-24 09:55:00,111.74,112.8,111.74,111.83,1100.0,93.5546,94.4421,93.5546,93.63,1100.0
2022-01-24 10:00:00,111.82,111.87,110.79,110.93,1300.0,93.6216,93.6635,92.7593,92.8765,1300.0
2022-01-24 10:05:00,110.85,110.99,110.0,110.0,1600.0,92.8095,92.9267,92.0978,92.0978,1600.0
2022-01-24 10:10:00,109.5,110.44,109.5,110.44,2305.0,91.6792,92.4662,91.6792,92.4662,2305.0
2022-01-24 10:15:00,110.07,110.26,109.3,109.3,3851.0,92.1564,92.3155,91.5117,91.5117,3851.0
2022-01-24 10:20:00,109.42,111.3,109.42,111.3,2020.0,91.6122,93.1863,91.6122,93.1863,2020.0
2022-01-24 10:25:00,111.85,111.85,110.61,110.64,2110.0,93.6467,93.6467,92.6085,92.6337,2110.0
2022-01-24 10:30:00,110.62,112.07,110.53,112.07,1567.0,92.6169,93.8309,92.5416,93.8309,1567.0
2022-01-24 10:35:00,111.94,112.42,111.94,112.3,1000.0,93.7221,94.124,93.7221,94.0235,1000.0
2022-01-24 10:40:00,112.32,113.04,112.32,113.04,1055.0,94.0402,94.6431,94.0402,94.6431,1055.0
2022-01-24 10:45:00,112.97,112.97,112.08,112.08,600.0,94.5845,94.5845,93.8393,93.8393,600.0
2022-01-24 10:50:00,112.45,112.8,112.42,112.56,1837.0,94.1491,94.4421,94.124,94.2412,1837.0
2022-01-24 10:55:00,112.54,112.54,111.92,111.92,800.0,94.2244,94.2244,93.7053,93.7053,800.0
2022-01-24 11:00:00,112.01,112.16,111.73,112.14,703.0,93.7807,93.9063,93.5463,93.8895,703.0
2022-01-24 11:05:00,111.69,111.83,111.52,111.67,1522.0,93.5128,93.63,93.3704,93.496,1522.0
2022-01-24 11:10:00,111.68,111.68,111.01,111.06,1152.0,93.5044,93.5044,92.9434,92.9853,1152.0
2022-01-24 11:15:00,110.97,111.5,110.9,111.5,2800.0,92.91,93.3537,92.8514,93.3537,2800.0
2022-01-24 11:20:00,111.52,111.75,111.28,111.28,936.0,93.3704,93.563,93.1695,93.1695,936.0
2022-01-24 11:25:00,110.92,111.65,110.85,111.65,800.0,92.8681,93.4793,92.8095,93.4793,800.0
2022-01-24 11:30:00,111.74,112.04,111.63,111.93,1047.0,93.5546,93.8058,93.4625,93.7137,1047.0
2022-01-24 11:35:00,112.09,112.26,111.33,111.47,2225.0,93.8477,93.99,93.2114,93.3286,2225.0
2022-01-24 11:40:00,111.45,111.46,111.03,111.07,2667.0,93.3118,93.3202,92.9602,92.9937,2667.0
2022-01-24 11:45:00,111.28,111.3,110.74,110.74,4251.0,93.1695,93.1863,92.7174,92.7174,4251.0
2022-01-24 11:50:00,111.13,111.95,111.01,111.94,2994.0,93.0439,93.7305,92.9434,93.7221,2994.0
2022-01-24 11:55:00,112.01,112.48,112.0,112.4,1550.0,93.7807,94.1742,93.7723,94.1072,1550.0
2022-01-24 12:00:00,112.38,112.64,112.01,112.01,2779.0,94.0905,94.3082,93.7807,93.7807,2779.0
2022-01-24 12:05:00,112.19,112.62,112.12,112.24,1883.0,93.9314,94.2914,93.8728,93.9733,1883.0
2022-01-24 12:10:00,112.49,112.49,111.76,111.76,1625.0,94.1826,94.1826,93.5714,93.5714,1625.0
2022-01-24 12:15:00,111.34,111.57,111.31,111.57,1000.0,93.2197,93.4123,93.1946,93.4123,1000.0
2022-01-24 12:20:00,111.42,111.91,111.42,111.45,937.0,93.2867,93.697,93.2867,93.3118,937.0
2022-01-24 12:25:00,111.48,111.87,111.29,111.67,1400.0,93.337,93.6635,93.1779,93.496,1400.0
2022-01-24 12:30:00,111.62,111.7,111.15,111.22,700.0,93.4542,93.5212,93.0607,93.1193,700.0
2022-01-24 12:35:00,110.88,111.11,110.86,111.11,930.0,92.8346,93.0272,92.8179,93.0272,930.0
2022-01-24 12:40:00,110.8,111.79,110.8,111.63,1000.0,92.7676,93.5965,92.7676,93.4625,1000.0
2022-01-24 12:45:00,111.69,111.94,111.69,111.9,752.0,93.5128,93.7221,93.5128,93.6886,752.0
2022-01-24 12:50:00,112.0,112.84,112.0,112.84,1400.0,93.7723,94.4756,93.7723,94.4756,1400.0
2022-01-24 12:55:00,113.03,113.21,112.81,112.81,1403.0,94.6347,94.7854,94.4505,94.4505,1403.0
2022-01-24 13:00:00,112.89,113.06,112.89,113.06,300.0,94.5175,94.6598,94.5175,94.6598,300.0
2022-01-24 13:05:00,112.86,113.41,112.86,113.41,400.0,94.4924,94.9529,94.4924,94.9529,400.0
2022-01-24 13:10:00,113.54,113.67,113.41,113.67,300.0,95.0617,95.1705,94.9529,95.1705,300.0
2022-01-24 13:15:00,113.98,113.98,113.97,113.97,200.0,95.4301,95.4301,95.4217,95.4217,200.0
2022-01-24 13:20:00,113.84,114.07,113.84,114.03,500.0,95.3129,95.5054,95.3129,95.472,500.0
2022-01-24 13:25:00,113.67,113.67,113.19,113.19,250.0,95.1705,95.1705,94.7687,94.7687,250.0
2022-01-24 13:30:00,112.93,114.21,112.93,114.21,1039.0,94.551,95.6227,94.551,95.6227,1039.0
2022-01-24 13:35:00,114.24,114.24,113.76,113.76,400.0,95.6478,95.6478,95.2459,95.2459,400.0
2022-01-24 13:40:00,113.98,113.98,113.89,113.93,300.0,95.4301,95.4301,95.3547,95.3882,300.0
2022-01-24 13:45:00,114.15,114.42,114.15,114.32,600.0,95.5724,95.7985,95.5724,95.7148,600.0
2022-01-24 13:50:00,114.79,114.83,114.54,114.83,624.0,96.1083,96.1418,95.899,96.1418,624.0
2022-01-24 13:55:00,114.83,114.97,114.83,114.97,435.0,96.1418,96.259,96.1418,96.259,435.0
2022-01-24 14:00:00,115.25,115.76,115.25,115.46,2021.0,96.4934,96.9204,96.4934,96.6692,2021.0
2022-01-24 14:05:00,115.56,115.67,115.56,115.67,200.0,96.7529,96.845,96.7529,96.845,200.0
2022-01-24 14:10:00,115.16,115.16,114.99,114.99,200.0,96.418,96.418,96.2757,96.2757,200.0
2022-01-24 14:15:00,115.1,115.18,114.73,115.03,1000.0,96.3678,96.4348,96.058,96.3092,1000.0
2022-01-24 14:20:00,115.15,115.5,115.15,115.21,500.0,96.4097,96.7027,96.4097,96.4599,500.0
2022-01-24 14:25:00,115.1,115.44,115.1,115.44,300.0,96.3678,96.6525,96.3678,96.6525,300.0
2022-01-24 14:30:00,115.89,116.0,115.56,115.56,1575.0,97.0292,97.1213,96.7529,96.7529,1575.0
2022-01-24 14:35:00,115.37,115.44,114.86,114.86,700.0,96.5939,96.6525,96.1669,96.1669,700.0
2022-01-24 14:40:00,114.83,115.18,114.83,115.18,500.0,96.1418,96.4348,96.1418,96.4348,500.0
2022-01-24 14:45:00,114.55,115.46,114.55,115.46,600.0,95.9073,96.6692,95.9073,96.6692,600.0
2022-01-24 14:50:00,115.53,116.04,115.53,116.04,1100.0,96.7278,97.1548,96.7278,97.1548,1100.0
2022-01-24 14:55:00,115.81,116.28,115.75,116.28,700.0,96.9623,97.3558,96.912,97.3558,700.0
2022-01-24 15:00:00,116.44,117.01,116.37,116.79,3421.0,97.4897,97.967,97.4311,97.7828,3421.0
2022-01-24 15:05:00,116.48,116.55,116.36,116.48,1500.0,97.5232,97.5818,97.4228,97.5232,1500.0
2022-01-24 15:10:00,116.58,116.99,116.58,116.99,509.0,97.6069,97.9502,97.6069,97.9502,509.0
2022-01-24 15:15:00,117.4,117.88,117.11,117.28,1000.0,98.2935,98.6954,98.0507,98.193,1000.0
2022-01-24 15:20:00,117.83,118.54,117.83,118.38,4355.0,98.6535,99.248,98.6535,99.114,4355.0
2022-01-24 15:25:00,118.48,118.49,117.81,117.97,2277.0,99.1977,99.2061,98.6368,98.7707,2277.0
2022-01-24 15:30:00,117.85,118.98,117.72,118.98,1600.0,98.6703,99.6164,98.5614,99.6164,1600.0
2022-01-24 15:35:00,119.01,119.15,118.71,119.15,900.0,99.6415,99.7587,99.3903,99.7587,900.0
2022-01-24 15:40:00,119.18,119.18,118.11,118.39,1813.0,99.7838,99.7838,98.8879,99.1224,1813.0
2022-01-24 15:45:00,118.41,119.19,118.41,119.05,2665.0,99.1391,99.7922,99.1391,99.675,2665.0
2022-01-24 15:50:00,119.23,120.13,119.22,119.53,5686.0,99.8257,100.5792,99.8173,100.0768,5686.0
2022-01-24 15:55:00,119.48,119.62,119.1,119.46,3550.0,100.035,100.1522,99.7168,100.0182,3550.0
2022-01-25 09:30:00,118.25,119.0,117.31,117.31,500.0,99.0052,99.6331,98.2181,98.2181,500.0
2022-01-25 09:35:00,118.26,118.76,117.99,118.11,1500.0,99.0135,99.4322,98.7875,98.8879,1500.0
2022-01-25 09:40:00,118.15,118.15,117.53,117.53,700.0,98.9214,98.9214,98.4023,98.4023,700.0
2022-01-25 09:45:00,116.87,116.87,116.87,116.87,100.0,97.8498,97.8498,97.8498,97.8498,100.0
2022-01-25 09:50:00,116.6,116.99,116.35,116.35,400.0,97.6237,97.9502,97.4144,97.4144,400.0
2022-01-25 09:55:00,116.52,116.95,116.52,116.95,500.0,97.5567,97.9167,97.5567,97.9167,500.0
2022-01-25 10:00:00,116.65,116.65,116.62,116.62,200.0,97.6656,97.6656,97.6404,97.6404,200.0
2022-01-25 10:05:00,115.76,115.8,115.62,115.79,600.0,96.9204,96.9539,96.8032,96.9455,600.0
2022-01-25 10:10:00,115.79,115.79,115.79,115.79,0.0,96.9455,96.9455,96.9455,96.9455,0.0
2022-01-25 10:15:00,116.57,117.31,116.57,117.3,1404.0,97.5986,98.2181,97.5986,98.2098,1404.0
2022-01-25 10:20:00,117.5,117.96,117.5,117.89,600.0,98.3772,98.7624,98.3772,98.7037,600.0
2022-01-25 10:25:00,118.2,118.67,118.2,118.67,300.0,98.9633,99.3568,98.9633,99.3568,300.0
2022-01-25 10:30:00,118.59,118.83,118.59,118.83,600.0,99.2898,99.4908,99.2898,99.4908,600.0
2022-01-25 10:35:00,118.71,119.12,118.51,119.09,6493.0,99.3903,99.7336,99.2228,99.7085,6493.0
2022-01-25 10:40:00,119.41,120.18,119.36,120.13,2952.0,99.9764,100.6211,99.9345,100.5792,2952.0
2022-01-25 10:45:00,120.95,120.95,120.92,120.92,200.0,101.2657,101.2657,101.2406,101.2406,200.0
2022-01-25 10:50:00,121.35,121.35,121.05,121.05,200.0,101.6006,101.6006,101.3495,101.3495,200.0
2022-01-25 10:55:00,120.78,121.0,120.76,121.0,425.0,101.1234,101.3076,101.1067,101.3076,425.0
2022-01-25 11:00:00,120.63,121.16,120.63,121.16,713.0,100.9978,101.4416,100.9978,101.4416,713.0
2022-01-25 11:05:00,121.67,121.67,120.84,121.1,700.0,101.8686,101.8686,101.1736,101.3913,700.0
2022-01-25 11:10:00,121.14,121.24,120.94,120.94,500.0,101.4248,101.5085,101.2574,101.2574,500.0
2022-01-25 11:15:00,121.2,122.64,121.2,122.64,900.0,101.4751,102.6807,101.4751,102.6807,900.0
2022-01-25 11:20:00,123.0,123.0,122.66,122.87,600.0,102.9821,102.9821,102.6974,102.8733,600.0
2022-01-25 11:25:00,122.82,122.82,122.64,122.64,400.0,102.8314,102.8314,102.6807,102.6807,400.0
2022-01-25 11:30:00,122.25,122.38,121.93,121.93,800.0,102.3542,102.463,102.0863,102.0863,800.0
2022-01-25 11:35:00,121.91,122.01,121.48,121.48,1400.0,102.0695,102.1532,101.7095,101.7095,1400.0
2022-01-25 11:40:00,121.48,122.05,121.48,122.05,941.0,101.7095,102.1867,101.7095,102.1867,941.0
2022-01-25 11:45:00,122.46,123.09,122.46,123.08,983.0,102.53,103.0575,102.53,103.0491,983.0
2022-01-25 11:50:00,123.08,123.93,123.08,123.93,950.0,103.0491,103.7608,103.0491,103.7608,950.0
2022-01-25 11:55:00,123.57,123.57,122.77,122.8,900.0,103.4593,103.4593,102.7895,102.8147,900.0
2022-01-25 12:00:00,122.68,122.95,122.68,122.95,300.0,102.7142,102.9402,102.7142,102.9402,300.0
2022-01-25 12:05:00,123.45,123.45,123.45,123.45,100.0,103.3589,103.3589,103.3589,103.3589,100.0
2022-01-25 12:10:00,123.1,123.15,123.05,123.15,300.0,103.0658,103.1077,103.024,103.1077,300.0
2022-01-25 12:15:00,123.74,123.83,122.73,123.22,1137.0,103.6017,103.677,102.7561,103.1663,1137.0
2022-01-25 12:20:00,123.62,124.28,123.62,124.23,900.0,103.5012,104.0538,103.5012,104.0119,900.0
2022-01-25 12:25:00,124.2,124.28,123.98,123.98,700.0,103.9868,104.0538,103.8026,103.8026,700.0
2022-01-25 12:30:00,123.89,123.89,123.58,123.85,850.0,103.7273,103.7273,103.4677,103.6938,850.0
2022-01-25 12:35:00,124.03,124.03,123.78,123.78,300.0,103.8445,103.8445,103.6352,103.6352,300.0
2022-01-25 12:40:00,123.63,123.63,123.36,123.58,500.0,103.5096,103.5096,103.2835,103.4677,500.0
2022-01-25 12:45:00,123.25,123.25,123.1,123.1,300.0,103.1914,103.1914,103.0658,103.0658,300.0
2022-01-25 12:50:00,122.97,123.1,122.87,123.1,300.0,102.957,103.0658,102.8733,103.0658,300.0
2022-01-25 12:55:00,122.92,122.92,122.92,122.92,100.0,102.9151,102.9151,102.9151,102.9151,100.0
2022-01-25 13:00:00,123.46,123.48,123.41,123.41,300.0,103.3672,103.384,103.3254,103.3254,300.0
2022-01-25 13:05:00,123.48,123.62,123.15,123.36,926.0,103.384,103.5012,103.1077,103.2835,926.0
2022-01-25 13:10:00,123.65,124.11,123.65,124.11,502.0,103.5263,103.9115,103.5263,103.9115,502.0
2022-01-25 13:15:00,124.05,124.7,124.05,124.7,1772.0,103.8612,104.4054,103.8612,104.4054,1772.0
2022-01-25 13:20:00,124.7,124.7,124.7,124.7,0.0,104.4054,104.4054,104.4054,104.4054,0.0
2022-01-25 13:25:00,124.53,124.78,124.53,124.72,600.0,104.2631,104.4724,104.2631,104.4222,600.0
2022-01-25 13:30:00,124.72,125.18,124.72,125.04,847.0,104.4222,104.8073,104.4222,104.6901,847.0
2022-01-25 13:35:00,125.19,125.19,125.14,125.18,400.0,104.8157,104.8157,104.7738,104.8073,400.0
2022-01-25 13:40:00,125.5,125.55,125.5,125.55,624.0,105.0752,105.1171,105.0752,105.1171,624.0
2022-01-25 13:45:00,125.6,125.93,125.54,125.85,700.0,105.159,105.4353,105.1087,105.3683,700.0
2022-01-25 13:50:00,125.79,126.11,125.79,126.11,300.0,105.318,105.586,105.318,105.586,300.0
2022-01-25 13:55:00,125.95,125.95,125.69,125.89,1220.0,105.452,105.452,105.2343,105.4018,1220.0
2022-01-25 14:00:00,125.8,125.8,125.4,125.4,1184.0,105.3264,105.3264,104.9915,104.9915,1184.0
2022-01-25 14:05:00,125.28,125.57,125.14,125.14,984.0,104.891,105.1339,104.7738,104.7738,984.0
2022-01-25 14:10:00,125.32,125.43,125.32,125.39,530.0,104.9245,105.0166,104.9245,104.9831,530.0
2022-01-25 14:15:00,125.8,125.96,125.8,125.96,927.0,105.3264,105.4604,105.3264,105.4604,927.0
2022-01-25 14:20:00,126.04,126.1,126.03,126.04,400.0,105.5274,105.5776,105.519,105.5274,400.0
2022-01-25 14:25:00,126.11,126.22,126.11,126.22,300.0,105.586,105.6781,105.586,105.6781,300.0
2022-01-25 14:30:00,126.24,126.28,126.07,126.1,900.0,105.6948,105.7283,105.5525,105.5776,900.0
2022-01-25 14:35:00,125.76,126.08,125.76,126.08,300.0,105.2929,105.5609,105.2929,105.5609,300.0
2022-01-25 14:40:00,126.23,126.33,126.23,126.33,600.0,105.6864,105.7702,105.6864,105.7702,600.0
2022-01-25 14:45:00,126.41,126.6,126.34,126.34,1285.0,105.8371,105.9962,105.7785,105.7785,1285.0
2022-01-25 14:50:00,126.47,126.92,126.47,126.92,729.0,105.8874,106.2641,105.8874,106.2641,729.0
2022-01-25 14:55:00,127.06,127.13,126.79,126.79,500.0,106.3814,106.44,106.1553,106.1553,500.0
2022-01-25 15:00:00,126.66,126.66,126.36,126.36,820.0,106.0465,106.0465,105.7953,105.7953,820.0
2022-01-25 15:05:00,126.33,126.33,125.94,126.29,2425.0,105.7702,105.7702,105.4436,105.7367,2425.0
2022-01-25 15:10:00,126.23,126.69,126.23,126.58,1899.0,105.6864,106.0716,105.6864,105.9795,1899.0
2022-01-25 15:15:00,126.77,127.49,126.69,127.46,1500.0,106.1386,106.7414,106.0716,106.7163,1500.0
2022-01-25 15:20:00,127.42,127.49,126.99,126.99,2650.0,106.6828,106.7414,106.3228,106.3228,2650.0
2022-01-25 15:25:00,127.04,127.04,126.4,126.58,1325.0,106.3646,106.3646,105.8288,105.9795,1325.0
2022-01-25 15:30:00,126.64,127.1,126.64,127.06,1600.0,106.0297,106.4148,106.0297,106.3814,1600.0
2022-01-25 15:35:00,127.15,127.87,126.95,127.73,2226.0,106.4567,107.0595,106.2893,106.9423,2226.0
2022-01-25 15:40:00,127.76,128.09,127.65,127.66,2971.0,106.9674,107.2437,106.8753,106.8837,2971.0
2022-01-25 15:45:00,127.56,128.0,127.56,127.75,5824.0,106.8,107.1684,106.8,106.9591,5824.0
2022-01-25 15:50:00,127.69,127.76,126.81,126.83,8609.0,106.9088,106.9674,106.172,106.1888,8609.0
2022-01-25 15:55:00,126.84,127.28,126.67,126.91,5267.0,106.1972,106.5656,106.0548,106.2558,5267.0
2022-01-26 09:30:00,129.7,129.7,127.0,127.1,1966.0,108.5917,108.5917,106.3311,106.4148,1966.0
2022-01-26 09:35:00,126.9,127.57,126.9,127.15,1066.0,106.2474,106.8084,106.2474,106.4567,1066.0
2022-01-26 09:40:00,127.77,129.54,127.77,129.54,590.0,106.9758,108.4577,106.9758,108.4577,590.0
2022-01-26 09:45:00,129.91,130.5,129.91,130.44,900.0,108.7675,109.2615,108.7675,109.2113,900.0
2022-01-26 09:50:00,130.18,130.23,130.14,130.19,600.0,108.9936,109.0354,108.9601,109.002,600.0
2022-01-26 09:55:00,130.55,130.61,130.34,130.61,548.0,109.3034,109.3536,109.1275,109.3536,548.0
2022-01-26 10:00:00,130.47,130.47,130.17,130.24,700.0,109.2364,109.2364,108.9852,109.0438,700.0
2022-01-26 10:05:00,130.25,130.25,129.77,129.8,889.0,109.0522,109.0522,108.6503,108.6754,889.0
2022-01-26 10:10:00,129.9,130.08,129.46,129.46,2100.0,108.7592,108.9099,108.3908,108.3908,2100.0
2022-01-26 10:15:00,129.39,129.66,129.24,129.63,3920.0,108.3322,108.5582,108.2066,108.5331,3920.0
2022-01-26 10:20:00,129.68,129.95,128.77,129.0,3027.0,108.575,108.801,107.8131,108.0056,3027.0
2022-01-26 10:25:00,128.75,128.78,127.69,127.76,2900.0,107.7963,107.8214,106.9088,106.9674,2900.0
2022-01-26 10:30:00,127.56,127.82,127.25,127.71,2941.0,106.8,107.0177,106.5404,106.9256,2941.0
2022-01-26 10:35:00,127.56,128.27,127.46,128.27,1808.0,106.8,107.3944,106.7163,107.3944,1808.0
2022-01-26 10:40:00,128.41,128.41,127.99,127.99,500.0,107.5116,107.5116,107.16,107.16,500.0
2022-01-26 10:45:00,128.09,128.1,127.7,128.1,800.0,107.2437,107.2521,106.9172,107.2521,800.0
2022-01-26 10:50:00,128.05,128.44,128.05,128.24,914.0,107.2102,107.5368,107.2102,107.3693,914.0
2022-01-26 10:55:00,127.8,128.71,127.79,128.33,1400.0,107.0009,107.7628,106.9926,107.4447,1400.0
2022-01-26 11:00:00,128.11,129.0,128.11,129.0,800.0,107.2605,108.0056,107.2605,108.0056,800.0
2022-01-26 11:05:00,129.28,129.4,129.28,129.4,500.0,108.2401,108.3405,108.2401,108.3405,500.0
2022-01-26 11:10:00,129.66,129.66,129.66,129.66,100.0,108.5582,108.5582,108.5582,108.5582,100.0
2022-01-26 11:15:00,130.0,130.0,129.52,129.52,1000.0,108.8429,108.8429,108.441,108.441,1000.0
2022-01-26 11:20:00,129.6,129.79,129.6,129.79,200.0,108.508,108.6671,108.508,108.6671,200.0
2022-01-26 11:25:00,129.84,129.84,129.84,129.84,100.0,108.7089,108.7089,108.7089,108.7089,100.0
2022-01-26 11:30:00,129.66,129.66,129.66,129.66,199.0,108.5582,108.5582,108.5582,108.5582,199.0
2022-01-26 11:35:00,129.26,129.26,129.1,129.1,300.0,108.2233,108.2233,108.0894,108.0894,300.0
2022-01-26 11:40:00,129.25,129.25,129.2,129.2,300.0,108.2149,108.2149,108.1731,108.1731,300.0
2022-01-26 11:45:00,129.65,129.65,129.65,129.65,300.0,108.5498,108.5498,108.5498,108.5498,300.0
2022-01-26 11:50:00,128.8,129.44,128.8,129.44,500.0,107.8382,108.374,107.8382,108.374,500.0
2022-01-26 11:55:00,129.56,130.0,129.56,130.0,500.0,108.4745,108.8429,108.4745,108.8429,500.0
2022-01-26 12:00:00,130.0,130.2,130.0,130.2,200.0,108.8429,109.0103,108.8429,109.0103,200.0
2022-01-26 12:05:00,130.2,130.27,130.18,130.23,1300.0,109.0103,109.0689,108.9936,109.0354,1300.0
2022-01-26 12:10:00,130.4,130.44,130.4,130.4,400.0,109.1778,109.2113,109.1778,109.1778,400.0
2022-01-26 12:15:00,130.04,130.04,130.04,130.04,500.0,108.8764,108.8764,108.8764,108.8764,500.0
2022-01-26 12:20:00,130.0,130.11,129.97,129.97,900.0,108.8429,108.935,108.8178,108.8178,900.0
2022-01-26 12:25:00,130.12,130.12,130.12,130.12,500.0,108.9434,108.9434,108.9434,108.9434,500.0
2022-01-26 12:30:00,130.21,130.21,130.02,130.02,400.0,109.0187,109.0187,108.8596,108.8596,400.0
2022-01-26 12:35:00,130.21,130.69,130.21,130.44,758.0,109.0187,109.4206,109.0187,109.2113,758.0
2022-01-26 12:40:00,130.52,131.33,130.52,131.09,2900.0,109.2783,109.9564,109.2783,109.7555,2900.0
2022-01-26 12:45:00,131.0,131.3,131.0,131.3,1500.0,109.6801,109.9313,109.6801,109.9313,1500.0
2022-01-26 12:50:00,131.2,131.54,131.2,131.54,825.0,109.8476,110.1323,109.8476,110.1323,825.0
2022-01-26 12:55:00,131.41,131.44,131.41,131.44,500.0,110.0234,110.0485,110.0234,110.0485,500.0
2022-01-26 13:00:00,131.31,131.31,130.49,130.49,700.0,109.9397,109.9397,109.2531,109.2531,700.0
2022-01-26 13:05:00,130.39,130.58,130.23,130.58,1900.0,109.1694,109.3285,109.0354,109.3285,1900.0
2022-01-26 13:10:00,129.9,130.03,129.89,130.0,1137.0,108.7592,108.868,108.7508,108.8429,1137.0
2022-01-26 13:15:00,129.9,130.12,129.9,130.0,357.0,108.7592,108.9434,108.7592,108.8429,357.0
2022-01-26 13:20:00,129.95,129.95,129.54,129.54,500.0,108.801,108.801,108.4577,108.4577,500.0
2022-01-26 13:25:00,130.02,130.16,130.0,130.16,300.0,108.8596,108.9768,108.8429,108.9768,300.0
2022-01-26 13:30:00,130.8,130.8,130.79,130.79,200.0,109.5127,109.5127,109.5043,109.5043,200.0
2022-01-26 13:35:00,130.81,130.81,130.45,130.45,300.0,109.5211,109.5211,109.2196,109.2196,300.0
2022-01-26 13:40:00,130.28,130.57,130.28,130.57,300.0,109.0773,109.3201,109.0773,109.3201,300.0
2022-01-26 13:45:00,130.79,130.84,130.74,130.84,300.0,109.5043,109.5462,109.4624,109.5462,300.0
2022-01-26 13:50:00,130.79,130.91,130.77,130.91,800.0,109.5043,109.6048,109.4876,109.6048,800.0
2022-01-26 13:55:00,130.9,130.9,130.63,130.63,300.0,109.5964,109.5964,109.3704,109.3704,300.0
2022-01-26 14:00:00,130.68,131.57,130.68,131.26,3405.0,109.4122,110.1574,109.4122,109.8978,3405.0
2022-01-26 14:05:00,131.03,131.29,130.89,130.89,850.0,109.7053,109.9229,109.588,109.588,850.0
2022-01-26 14:10:00,130.63,130.63,129.18,129.18,1100.0,109.3704,109.3704,108.1563,108.1563,1100.0
2022-01-26 14:15:00,129.56,129.56,129.26,129.54,400.0,108.4745,108.4745,108.2233,108.4577,400.0
2022-01-26 14:20:00,129.97,130.12,129.97,130.12,500.0,108.8178,108.9434,108.8178,108.9434,500.0
2022-01-26 14:25:00,130.77,130.97,130.7,130.94,944.0,109.4876,109.655,109.429,109.6299,944.0
2022-01-26 14:30:00,130.94,130.94,129.92,129.92,1200.0,109.6299,109.6299,108.7759,108.7759,1200.0
2022-01-26 14:35:00,129.93,130.85,129.78,130.85,2400.0,108.7843,109.5545,108.6587,109.5545,2400.0
2022-01-26 14:40:00,131.0,131.0,130.25,130.47,2400.0,109.6801,109.6801,109.0522,109.2364,2400.0
2022-01-26 14:45:00,129.87,129.87,128.71,128.75,1100.0,108.734,108.734,107.7628,107.7963,1100.0
2022-01-26 14:50:00,128.91,129.38,128.69,129.29,906.0,107.9303,108.3238,107.7461,108.2484,906.0
2022-01-26 14:55:00,129.13,129.13,128.84,129.02,900.0,108.1145,108.1145,107.8717,108.0224,900.0
2022-01-26 15:00:00,128.5,128.57,127.17,127.46,2274.0,107.587,107.6456,106.4735,106.7163,2274.0
2022-01-26 15:05:00,127.41,127.41,126.74,126.74,823.0,106.6744,106.6744,106.1134,106.1134,823.0
2022-01-26 15:10:00,126.52,127.4,126.52,127.4,1100.0,105.9292,106.666,105.9292,106.666,1100.0
2022-01-26 15:15:00,127.4,127.4,127.4,127.4,0.0,106.666,106.666,106.666,106.666,0.0
2022-01-26 15:20:00,125.74,125.96,125.63,125.63,400.0,105.2762,105.4604,105.1841,105.1841,400.0
2022-01-26 15:25:00,125.78,127.2,125.78,127.17,1400.0,105.3097,106.4986,105.3097,106.4735,1400.0
2022-01-26 15:30:00,127.16,127.4,127.05,127.24,1700.0,106.4651,106.666,106.373,106.5321,1700.0
2022-01-26 15:35:00,127.22,127.57,126.72,127.57,2000.0,106.5153,106.8084,106.0967,106.8084,2000.0
2022-01-26 15:40:00,126.96,127.76,126.96,127.41,1138.0,106.2976,106.9674,106.2976,106.6744,1138.0
2022-01-26 15:45:00,127.36,128.17,127.04,127.3,2778.0,106.6325,107.3107,106.3646,106.5823,2778.0
2022-01-26 15:50:00,127.5,127.83,127.3,127.75,3826.0,106.7497,107.026,106.5823,106.9591,3826.0
2022-01-26 15:55:00,127.84,127.98,127.22,127.38,3448.0,107.0344,107.1516,106.5153,106.6493,3448.0
2022-01-27 09:30:00,131.7,132.76,131.46,131.46,5146.0,110.2662,111.1537,110.0653,110.0653,5146.0
2022-01-27 09:35:00,131.2,131.76,131.08,131.76,1999.0,109.8476,110.3164,109.7471,110.3164,1999.0
2022-01-27 09:40:00,131.99,132.57,131.99,132.25,2169.0,110.509,110.9946,110.509,110.7267,2169.0
2022-01-27 09:45:00,132.53,134.0,132.53,134.0,3679.0,110.9611,112.1919,110.9611,112.1919,3679.0
2022-01-27 09:50:00,134.05,134.05,133.0,133.0,1605.0,112.2338,112.2338,111.3546,111.3546,1605.0
2022-01-27 09:55:00,131.28,131.56,131.28,131.42,1062.0,109.9146,110.149,109.9146,110.0318,1062.0
2022-01-27 10:00:00,131.58,131.65,130.96,131.3,1897.0,110.1657,110.2243,109.6466,109.9313,1897.0
2022-01-27 10:05:00,131.1,131.3,130.93,131.28,1778.0,109.7639,109.9313,109.6215,109.9146,1778.0
2022-01-27 10:10:00,131.03,131.46,131.03,131.41,1025.0,109.7053,110.0653,109.7053,110.0234,1025.0
2022-01-27 10:15:00,131.2,131.2,129.98,129.99,2799.0,109.8476,109.8476,108.8261,108.8345,2799.0
2022-01-27 10:20:00,130.04,130.2,129.01,129.18,1493.0,108.8764,109.0103,108.014,108.1563,1493.0
2022-01-27 10:25:00,129.06,129.06,128.25,128.47,875.0,108.0559,108.0559,107.3777,107.5619,875.0
2022-01-27 10:30:00,128.26,128.26,127.66,128.0,1555.0,107.3861,107.3861,106.8837,107.1684,1555.0
2022-01-27 10:35:00,127.84,128.27,127.5,128.09,1100.0,107.0344,107.3944,106.7497,107.2437,1100.0
2022-01-27 10:40:00,128.2,128.43,127.95,128.43,1300.0,107.3358,107.5284,107.1265,107.5284,1300.0
2022-01-27 10:45:00,128.46,129.25,128.43,129.25,1040.0,107.5535,108.2149,107.5284,108.2149,1040.0
2022-01-27 10:50:00,128.73,128.9,128.53,128.53,400.0,107.7796,107.9219,107.6121,107.6121,400.0
2022-01-27 10:55:00,128.73,129.14,128.69,129.03,1000.0,107.7796,108.1228,107.7461,108.0307,1000.0
2022-01-27 11:00:00,129.01,129.59,129.01,129.49,600.0,108.014,108.4996,108.014,108.4159,600.0
2022-01-27 11:05:00,129.56,129.56,129.18,129.18,200.0,108.4745,108.4745,108.1563,108.1563,200.0
2022-01-27 11:10:00,128.66,129.6,128.66,129.6,600.0,107.721,108.508,107.721,108.508,600.0
2022-01-27 11:15:00,129.02,129.02,128.33,128.57,700.0,108.0224,108.0224,107.4447,107.6456,700.0
2022-01-27 11:20:00,128.62,128.8,128.56,128.56,400.0,107.6875,107.8382,107.6372,107.6372,400.0
2022-01-27 11:25:00,128.28,128.77,128.28,128.54,5686.0,107.4028,107.8131,107.4028,107.6205,5686.0
2022-01-27 11:30:00,128.58,129.07,128.58,129.07,900.0,107.654,108.0642,107.654,108.0642,900.0
2022-01-27 11:35:00,129.5,129.5,129.21,129.21,250.0,108.4243,108.4243,108.1815,108.1815,250.0
2022-01-27 11:40:00,129.07,129.07,129.07,129.07,100.0,108.0642,108.0642,108.0642,108.0642,100.0
2022-01-27 11:45:00,129.19,129.42,129.12,129.42,1500.0,108.1647,108.3573,108.1061,108.3573,1500.0
2022-01-27 11:50:00,129.5,129.5,129.5,129.5,100.0,108.4243,108.4243,108.4243,108.4243,100.0
2022-01-27 11:55:00,129.53,129.54,129.53,129.54,300.0,108.4494,108.4577,108.4494,108.4577,300.0
2022-01-27 12:00:00,129.24,129.37,129.24,129.34,400.0,108.2066,108.3154,108.2066,108.2903,400.0
2022-01-27 12:05:00,129.35,129.35,128.99,128.99,600.0,108.2987,108.2987,107.9973,107.9973,600.0
2022-01-27 12:10:00,128.65,128.74,128.42,128.74,400.0,107.7126,107.7879,107.52,107.7879,400.0
2022-01-27 12:15:00,128.66,128.73,128.55,128.55,455.0,107.721,107.7796,107.6289,107.6289,455.0
2022-01-27 12:20:00,128.55,128.55,128.55,128.55,0.0,107.6289,107.6289,107.6289,107.6289,0.0
2022-01-27 12:25:00,128.46,128.48,128.46,128.48,249.0,107.5535,107.5703,107.5535,107.5703,249.0
2022-01-27 12:30:00,128.48,128.48,128.48,128.48,0.0,107.5703,107.5703,107.5703,107.5703,0.0
2022-01-27 12:35:00,128.1,128.1,128.1,128.1,100.0,107.2521,107.2521,107.2521,107.2521,100.0
2022-01-27 12:40:00,127.94,127.94,127.94,127.94,100.0,107.1181,107.1181,107.1181,107.1181,100.0
2022-01-27 12:45:00,127.36,127.4,127.35,127.4,300.0,106.6325,106.666,106.6242,106.666,300.0
2022-01-27 12:50:00,127.57,127.63,127.57,127.63,300.0,106.8084,106.8586,106.8084,106.8586,300.0
2022-01-27 12:55:00,127.82,127.98,127.62,127.62,300.0,107.0177,107.1516,106.8502,106.8502,300.0
2022-01-27 13:00:00,127.44,127.44,126.95,126.95,1200.0,106.6995,106.6995,106.2893,106.2893,1200.0
2022-01-27 13:05:00,127.06,127.06,126.68,126.68,650.0,106.3814,106.3814,106.0632,106.0632,650.0
2022-01-27 13:10:00,127.02,127.02,126.63,126.63,700.0,106.3479,106.3479,106.0213,106.0213,700.0
2022-01-27 13:15:00,126.69,126.69,126.69,126.69,100.0,106.0716,106.0716,106.0716,106.0716,100.0
2022-01-27 13:20:00,126.69,126.69,126.69,126.69,0.0,106.0716,106.0716,106.0716,106.0716,0.0
2022-01-27 13:25:00,126.28,126.28,126.28,126.28,100.0,105.7283,105.7283,105.7283,105.7283,100.0
2022-01-27 13:30:00,126.53,126.64,126.53,126.6,300.0,105.9376,106.0297,105.9376,105.9962,300.0
2022-01-27 13:35:00,126.56,126.56,126.17,126.17,200.0,105.9627,105.9627,105.6362,105.6362,200.0
2022-01-27 13:40:00,126.17,126.38,126.17,126.38,400.0,105.6362,105.812,105.6362,105.812,400.0
2022-01-27 13:45:00,126.23,126.53,126.23,126.53,201.0,105.6864,105.9376,105.6864,105.9376,201.0
2022-01-27 13:50:00,126.82,126.82,126.75,126.75,200.0,106.1804,106.1804,106.1218,106.1218,200.0
2022-01-27 13:55:00,127.27,127.27,127.27,127.27,100.0,106.5572,106.5572,106.5572,106.5572,100.0
2022-01-27 14:00:00,127.5,127.94,127.5,127.8,600.0,106.7497,107.1181,106.7497,107.0009,600.0
2022-01-27 14:05:00,127.97,127.97,127.64,127.64,300.0,107.1433,107.1433,106.867,106.867,300.0
2022-01-27 14:10:00,127.96,127.96,127.96,127.96,100.0,107.1349,107.1349,107.1349,107.1349,100.0
2022-01-27 14:15:00,128.03,128.03,128.03,128.03,100.0,107.1935,107.1935,107.1935,107.1935,100.0
2022-01-27 14:20:00,127.77,127.97,127.77,127.97,300.0,106.9758,107.1433,106.9758,107.1433,300.0
2022-01-27 14:25:00,127.01,127.01,127.0,127.0,200.0,106.3395,106.3395,106.3311,106.3311,200.0
2022-01-27 14:30:00,127.18,127.18,126.57,126.57,300.0,106.4818,106.4818,105.9711,105.9711,300.0
2022-01-27 14:35:00,127.03,127.03,127.03,127.03,100.0,106.3562,106.3562,106.3562,106.3562,100.0
2022-01-27 14:40:00,127.77,127.77,127.77,127.77,100.0,106.9758,106.9758,106.9758,106.9758,100.0
2022-01-27 14:45:00,128.1,128.1,127.73,127.73,300.0,107.2521,107.2521,106.9423,106.9423,300.0
2022-01-27 14:50:00,127.69,127.69,127.49,127.52,800.0,106.9088,106.9088,106.7414,106.7665,800.0
2022-01-27 14:55:00,127.1,127.21,126.96,127.21,300.0,106.4148,106.5069,106.2976,106.5069,300.0
2022-01-27 15:00:00,127.49,128.0,127.38,127.98,930.0,106.7414,107.1684,106.6493,107.1516,930.0
2022-01-27 15:05:00,127.76,127.84,127.59,127.59,500.0,106.9674,107.0344,106.8251,106.8251,500.0
2022-01-27 15:10:00,127.42,127.42,127.1,127.13,810.0,106.6828,106.6828,106.4148,106.44,810.0
2022-01-27 15:15:00,126.73,127.52,126.73,127.4,1050.0,106.1051,106.7665,106.1051,106.666,1050.0
2022-01-27 15:20:00,127.7,127.7,127.44,127.68,3350.0,106.9172,106.9172,106.6995,106.9005,3350.0
2022-01-27 15:25:00,127.78,128.34,127.74,128.29,1000.0,106.9842,107.453,106.9507,107.4112,1000.0
2022-01-27 15:30:00,128.14,128.18,127.6,127.67,1700.0,107.2856,107.3191,106.8335,106.8921,1700.0
2022-01-27 15:35:00,127.73,127.81,127.4,127.58,1023.0,106.9423,107.0093,106.666,106.8167,1023.0
2022-01-27 15:40:00,127.65,128.48,127.65,128.46,2200.0,106.8753,107.5703,106.8753,107.5535,2200.0
2022-01-27 15:45:00,128.57,128.71,128.18,128.59,3333.0,107.6456,107.7628,107.3191,107.6624,3333.0
2022-01-27 15:50:00,128.72,129.27,128.59,128.91,4842.0,107.7712,108.2317,107.6624,107.9303,4842.0
2022-01-27 15:55:00,128.86,128.92,128.52,128.66,3606.0,107.8884,107.9386,107.6037,107.721,3606.0
2022-01-28 09:30:00,129.0,129.0,127.95,128.52,2537.0,108.0056,108.0056,107.1265,107.6037,2537.0
2022-01-28 09:35:00,129.25,129.58,129.25,129.3,1274.0,108.2149,108.4912,108.2149,108.2568,1274.0
2022-01-28 09:40:00,129.34,129.69,129.34,129.69,200.0,108.2903,108.5833,108.2903,108.5833,200.0
2022-01-28 09:45:00,129.84,129.84,129.59,129.59,300.0,108.7089,108.7089,108.4996,108.4996,300.0
2022-01-28 09:50:00,129.6,130.32,129.6,130.18,1211.0,108.508,109.1108,108.508,108.9936,1211.0
2022-01-28 09:55:00,129.8,129.8,128.89,128.89,1800.0,108.6754,108.6754,107.9135,107.9135,1800.0
2022-01-28 10:00:00,128.97,128.97,127.91,128.08,600.0,107.9805,107.9805,107.093,107.2354,600.0
2022-01-28 10:05:00,128.3,128.58,128.3,128.57,300.0,107.4196,107.654,107.4196,107.6456,300.0
2022-01-28 10:10:00,129.22,129.4,129.22,129.4,200.0,108.1898,108.3405,108.1898,108.3405,200.0
2022-01-28 10:15:00,129.17,129.46,129.17,129.46,200.0,108.148,108.3908,108.148,108.3908,200.0
2022-01-28 10:20:00,129.8,129.8,128.86,128.86,500.0,108.6754,108.6754,107.8884,107.8884,500.0
2022-01-28 10:25:00,128.97,128.97,128.48,128.54,500.0,107.9805,107.9805,107.5703,107.6205,500.0
2022-01-28 10:30:00,128.43,128.43,127.53,127.53,500.0,107.5284,107.5284,106.7749,106.7749,500.0
2022-01-28 10:35:00,127.53,127.53,127.53,127.53,0.0,106.7749,106.7749,106.7749,106.7749,0.0
2022-01-28 10:40:00,127.3,127.3,126.95,126.95,748.0,106.5823,106.5823,106.2893,106.2893,748.0
2022-01-28 10:45:00,126.51,127.34,126.48,127.34,1800.0,105.9209,106.6158,105.8958,106.6158,1800.0
2022-01-28 10:50:00,127.21,127.73,127.21,127.55,800.0,106.5069,106.9423,106.5069,106.7916,800.0
2022-01-28 10:55:00,127.77,127.77,126.95,127.49,800.0,106.9758,106.9758,106.2893,106.7414,800.0
2022-01-28 11:00:00,127.51,127.53,127.0,127.53,400.0,106.7581,106.7749,106.3311,106.7749,400.0
2022-01-28 11:05:00,127.79,127.79,127.79,127.79,200.0,106.9926,106.9926,106.9926,106.9926,200.0
2022-01-28 11:10:00,128.49,128.49,128.1,128.1,500.0,107.5786,107.5786,107.2521,107.2521,500.0
2022-01-28 11:15:00,128.68,128.68,128.68,128.68,100.0,107.7377,107.7377,107.7377,107.7377,100.0
2022-01-28 11:20:00,128.79,128.79,128.79,128.79,100.0,107.8298,107.8298,107.8298,107.8298,100.0
2022-01-28 11:25:00,128.91,128.91,128.67,128.77,300.0,107.9303,107.9303,107.7293,107.8131,300.0
2022-01-28 11:30:00,128.98,128.98,128.26,128.42,500.0,107.9889,107.9889,107.3861,107.52,500.0
2022-01-28 11:35:00,128.65,128.65,128.65,128.65,100.0,107.7126,107.7126,107.7126,107.7126,100.0
2022-01-28 11:40:00,128.46,128.46,128.44,128.44,200.0,107.5535,107.5535,107.5368,107.5368,200.0
2022-01-28 11:45:00,128.4,128.45,128.4,128.45,300.0,107.5033,107.5451,107.5033,107.5451,300.0
2022-01-28 11:50:00,128.19,128.19,128.19,128.19,200.0,107.3275,107.3275,107.3275,107.3275,200.0
2022-01-28 11:55:00,128.38,129.38,128.38,129.25,900.0,107.4865,108.3238,107.4865,108.2149,900.0
2022-01-28 12:00:00,129.17,129.17,129.15,129.15,300.0,108.148,108.148,108.1312,108.1312,300.0
2022-01-28 12:05:00,129.11,129.11,129.11,129.11,100.0,108.0977,108.0977,108.0977,108.0977,100.0
2022-01-28 12:10:00,128.69,128.69,128.69,128.69,100.0,107.7461,107.7461,107.7461,107.7461,100.0
2022-01-28 12:15:00,128.72,128.72,128.71,128.71,200.0,107.7712,107.7712,107.7628,107.7628,200.0
2022-01-28 12:20:00,128.71,128.71,128.71,128.71,0.0,107.7628,107.7628,107.7628,107.7628,0.0
2022-01-28 12:25:00,128.25,128.25,127.97,127.97,300.0,107.3777,107.3777,107.1433,107.1433,300.0
2022-01-28 12:30:00,128.24,128.24,128.09,128.09,200.0,107.3693,107.3693,107.2437,107.2437,200.0
2022-01-28 12:35:00,128.09,128.09,128.09,128.09,0.0,107.2437,107.2437,107.2437,107.2437,0.0
2022-01-28 12:40:00,126.73,126.73,126.59,126.59,1100.0,106.1051,106.1051,105.9878,105.9878,1100.0
2022-01-28 12:45:00,126.64,126.64,126.48,126.48,235.0,106.0297,106.0297,105.8958,105.8958,235.0
2022-01-28 12:50:00,126.48,126.48,126.48,126.48,0.0,105.8958,105.8958,105.8958,105.8958,0.0
2022-01-28 12:55:00,126.17,126.17,126.0,126.0,200.0,105.6362,105.6362,105.4939,105.4939,200.0
2022-01-28 13:00:00,126.08,126.29,126.08,126.29,200.0,105.5609,105.7367,105.5609,105.7367,200.0
2022-01-28 13:05:00,126.43,126.43,126.43,126.43,100.0,105.8539,105.8539,105.8539,105.8539,100.0
2022-01-28 13:10:00,126.43,126.43,126.43,126.43,0.0,105.8539,105.8539,105.8539,105.8539,0.0
2022-01-28 13:15:00,126.43,126.43,126.43,126.43,0.0,105.8539,105.8539,105.8539,105.8539,0.0
2022-01-28 13:20:00,126.53,126.66,126.53,126.66,200.0,105.9376,106.0465,105.9376,106.0465,200.0
2022-01-28 13:25:00,126.8,126.8,126.8,126.8,810.0,106.1637,106.1637,106.1637,106.1637,810.0
2022-01-28 13:30:00,127.09,127.41,127.09,127.41,300.0,106.4065,106.6744,106.4065,106.6744,300.0
2022-01-28 13:35:00,127.41,127.41,127.41,127.41,0.0,106.6744,106.6744,106.6744,106.6744,0.0
2022-01-28 13:40:00,126.75,127.07,126.75,127.07,1200.0,106.1218,106.3897,106.1218,106.3897,1200.0
2022-01-28 13:45:00,127.06,127.14,127.03,127.14,625.0,106.3814,106.4483,106.3562,106.4483,625.0
2022-01-28 13:50:00,127.51,127.62,127.51,127.62,200.0,106.7581,106.8502,106.7581,106.8502,200.0
2022-01-28 13:55:00,128.09,128.11,127.89,127.89,500.0,107.2437,107.2605,107.0763,107.0763,500.0
2022-01-28 14:00:00,127.82,127.82,127.57,127.57,200.0,107.0177,107.0177,106.8084,106.8084,200.0
2022-01-28 14:05:00,127.1,127.1,126.75,126.84,820.0,106.4148,106.4148,106.1218,106.1972,820.0
2022-01-28 14:10:00,126.73,126.73,126.36,126.36,681.0,106.1051,106.1051,105.7953,105.7953,681.0
2022-01-28 14:15:00,126.1,126.1,126.1,126.1,100.0,105.5776,105.5776,105.5776,105.5776,100.0
2022-01-28 14:20:00,125.48,125.67,125.48,125.49,300.0,105.0585,105.2176,105.0585,105.0669,300.0
2022-01-28 14:25:00,125.6,125.72,125.4,125.47,900.0,105.159,105.2594,104.9915,105.0501,900.0
2022-01-28 14:30:00,125.72,125.72,125.5,125.5,300.0,105.2594,105.2594,105.0752,105.0752,300.0
2022-01-28 14:35:00,125.55,125.78,125.45,125.71,600.0,105.1171,105.3097,105.0334,105.2511,600.0
2022-01-28 14:40:00,125.96,126.39,125.96,126.39,654.0,105.4604,105.8204,105.4604,105.8204,654.0
2022-01-28 14:45:00,126.4,126.4,126.27,126.29,400.0,105.8288,105.8288,105.7199,105.7367,400.0
2022-01-28 14:50:00,126.12,126.35,125.98,125.98,1700.0,105.5943,105.7869,105.4771,105.4771,1700.0
2022-01-28 14:55:00,126.22,126.73,126.22,126.73,200.0,105.6781,106.1051,105.6781,106.1051,200.0
2022-01-28 15:00:00,126.75,126.84,126.42,126.84,1488.0,106.1218,106.1972,105.8455,106.1972,1488.0
2022-01-28 15:05:00,126.8,126.81,126.34,126.81,916.0,106.1637,106.172,105.7785,106.172,916.0
2022-01-28 15:10:00,126.53,126.53,126.48,126.48,478.0,105.9376,105.9376,105.8958,105.8958,478.0
2022-01-28 15:15:00,126.67,126.69,126.49,126.58,500.0,106.0548,106.0716,105.9041,105.9795,500.0
2022-01-28 15:20:00,126.58,126.58,126.58,126.58,0.0,105.9795,105.9795,105.9795,105.9795,0.0
2022-01-28 15:25:00,126.95,126.95,126.79,126.9,400.0,106.2893,106.2893,106.1553,106.2474,400.0
2022-01-28 15:30:00,126.49,127.26,126.49,127.26,200.0,105.9041,106.5488,105.9041,106.5488,200.0
2022-01-28 15:35:00,127.27,127.27,127.0,127.0,1145.0,106.5572,106.5572,106.3311,106.3311,1145.0
2022-01-28 15:40:00,127.12,127.23,127.01,127.23,783.0,106.4316,106.5237,106.3395,106.5237,783.0
2022-01-28 15:45:00,127.05,127.76,127.05,127.76,855.0,106.373,106.9674,106.373,106.9674,855.0
2022-01-28 15:50:00,127.87,127.95,127.55,127.95,3259.0,107.0595,107.1265,106.7916,107.1265,3259.0
2022-01-28 15:55:00,128.16,128.73,127.96,128.73,2109.0,107.3023,107.7796,107.1349,107.7796,2109.0
2022-01-31 09:30:00,127.82,128.12,127.3,127.66,2050.0,107.0177,107.2688,106.5823,106.8837,2050.0
2022-01-31 09:35:00,127.63,128.72,127.6,128.06,1550.0,106.8586,107.7712,106.8335,107.2186,1550.0
2022-01-31 09:40:00,127.64,127.64,126.93,127.64,653.0,106.867,106.867,106.2725,106.867,653.0
2022-01-31 09:45:00,127.13,127.13,127.1,127.1,200.0,106.44,106.44,106.4148,106.4148,200.0
2022-01-31 09:50:00,126.97,127.09,126.83,126.83,400.0,106.306,106.4065,106.1888,106.1888,400.0
2022-01-31 09:55:00,126.21,126.21,125.66,125.66,2039.0,105.6697,105.6697,105.2092,105.2092,2039.0
2022-01-31 10:00:00,126.0,126.5,126.0,126.5,1546.0,105.4939,105.9125,105.4939,105.9125,1546.0
2022-01-31 10:05:00,126.86,126.86,126.86,126.86,100.0,106.2139,106.2139,106.2139,106.2139,100.0
2022-01-31 10:10:00,127.49,127.5,127.49,127.5,545.0,106.7414,106.7497,106.7414,106.7497,545.0
2022-01-31 10:15:00,127.5,127.5,127.5,127.5,0.0,106.7497,106.7497,106.7497,106.7497,0.0
2022-01-31 10:20:00,127.8,128.5,127.8,128.5,1100.0,107.0009,107.587,107.0009,107.587,1100.0
2022-01-31 10:25:00,128.68,128.68,128.52,128.52,1000.0,107.7377,107.7377,107.6037,107.6037,1000.0
2022-01-31 10:30:00,128.52,128.52,128.52,128.52,0.0,107.6037,107.6037,107.6037,107.6037,0.0
2022-01-31 10:35:00,128.76,129.0,128.19,128.19,400.0,107.8047,108.0056,107.3275,107.3275,400.0
2022-01-31 10:40:00,127.75,128.23,127.75,128.21,400.0,106.9591,107.3609,106.9591,107.3442,400.0
2022-01-31 10:45:00,127.59,127.59,127.59,127.59,100.0,106.8251,106.8251,106.8251,106.8251,100.0
2022-01-31 10:50:00,128.18,128.2,128.18,128.2,200.0,107.3191,107.3358,107.3191,107.3358,200.0
2022-01-31 10:55:00,128.2,128.2,128.2,128.2,0.0,107.3358,107.3358,107.3358,107.3358,0.0
2022-01-31 11:00:00,128.2,128.2,128.2,128.2,0.0,107.3358,107.3358,107.3358,107.3358,0.0
2022-01-31 11:05:00,128.44,128.44,128.31,128.31,200.0,107.5368,107.5368,107.4279,107.4279,200.0
2022-01-31 11:10:00,127.99,128.19,127.99,128.19,300.0,107.16,107.3275,107.16,107.3275,300.0
2022-01-31 11:15:00,128.19,128.19,128.19,128.19,0.0,107.3275,107.3275,107.3275,107.3275,0.0
2022-01-31 11:20:00,127.17,127.44,127.17,127.32,420.0,106.4735,106.6995,106.4735,106.599,420.0
2022-01-31 11:25:00,127.4,127.4,127.4,127.4,100.0,106.666,106.666,106.666,106.666,100.0
2022-01-31 11:30:00,127.17,127.17,127.17,127.17,100.0,106.4735,106.4735,106.4735,106.4735,100.0
2022-01-31 11:35:00,127.17,127.17,127.17,127.17,0.0,106.4735,106.4735,106.4735,106.4735,0.0
2022-01-31 11:40:00,126.57,126.6,126.42,126.6,563.0,105.9711,105.9962,105.8455,105.9962,563.0
2022-01-31 11:45:00,126.6,126.6,126.6,126.6,0.0,105.9962,105.9962,105.9962,105.9962,0.0
2022-01-31 11:50:00,126.83,126.83,126.83,126.83,100.0,106.1888,106.1888,106.1888,106.1888,100.0
2022-01-31 11:55:00,126.73,126.84,126.73,126.84,200.0,106.1051,106.1972,106.1051,106.1972,200.0
2022-01-31 12:00:00,126.93,127.12,126.78,127.12,500.0,106.2725,106.4316,106.1469,106.4316,500.0
2022-01-31 12:05:00,127.22,127.22,127.22,127.22,100.0,106.5153,106.5153,106.5153,106.5153,100.0
2022-01-31 12:10:00,127.22,127.22,127.22,127.22,0.0,106.5153,106.5153,106.5153,106.5153,0.0
2022-01-31 12:15:00,126.71,126.92,126.71,126.92,300.0,106.0883,106.2641,106.0883,106.2641,300.0
2022-01-31 12:20:00,126.69,126.7,126.52,126.52,300.0,106.0716,106.0799,105.9292,105.9292,300.0
2022-01-31 12:25:00,126.62,126.62,126.62,126.62,100.0,106.013,106.013,106.013,106.013,100.0
2022-01-31 12:30:00,127.06,127.13,126.95,127.13,579.0,106.3814,106.44,106.2893,106.44,579.0
2022-01-31 12:35:00,127.37,127.4,127.37,127.4,200.0,106.6409,106.666,106.6409,106.666,200.0
2022-01-31 12:40:00,127.5,128.0,127.5,128.0,1000.0,106.7497,107.1684,106.7497,107.1684,1000.0
2022-01-31 12:45:00,128.09,128.56,128.09,128.56,400.0,107.2437,107.6372,107.2437,107.6372,400.0
2022-01-31 12:50:00,128.59,128.99,128.59,128.9,700.0,107.6624,107.9973,107.6624,107.9219,700.0
2022-01-31 12:55:00,129.33,129.33,129.33,129.33,223.0,108.2819,108.2819,108.2819,108.2819,223.0
2022-01-31 13:00:00,129.2,129.2,129.2,129.2,500.0,108.1731,108.1731,108.1731,108.1731,500.0
2022-01-31 13:05:00,129.52,129.52,129.43,129.43,200.0,108.441,108.441,108.3656,108.3656,200.0
2022-01-31 13:10:00,129.48,129.48,129.26,129.26,200.0,108.4075,108.4075,108.2233,108.2233,200.0
2022-01-31 13:15:00,129.26,129.26,129.26,129.26,0.0,108.2233,108.2233,108.2233,108.2233,0.0
2022-01-31 13:20:00,129.35,129.35,129.35,129.35,100.0,108.2987,108.2987,108.2987,108.2987,100.0
2022-01-31 13:25:00,129.32,129.32,129.03,129.03,400.0,108.2735,108.2735,108.0307,108.0307,400.0
2022-01-31 13:30:00,128.5,128.54,128.5,128.54,297.0,107.587,107.6205,107.587,107.6205,297.0
2022-01-31 13:35:00,128.54,128.54,128.54,128.54,0.0,107.6205,107.6205,107.6205,107.6205,0.0
2022-01-31 13:40:00,128.7,128.7,127.91,127.91,706.0,107.7545,107.7545,107.093,107.093,706.0
2022-01-31 13:45:00,127.88,127.9,127.47,127.7,2100.0,107.0679,107.0847,106.7246,106.9172,2100.0
2022-01-31 13:50:00,127.5,127.56,127.33,127.51,700.0,106.7497,106.8,106.6074,106.7581,700.0
2022-01-31 13:55:00,127.28,127.36,127.12,127.36,800.0,106.5656,106.6325,106.4316,106.6325,800.0
2022-01-31 14:00:00,127.19,127.26,127.17,127.17,500.0,106.4902,106.5488,106.4735,106.4735,500.0
2022-01-31 14:05:00,127.46,127.54,127.15,127.41,1600.0,106.7163,106.7832,106.4567,106.6744,1600.0
2022-01-31 14:10:00,127.5,127.5,127.07,127.07,806.0,106.7497,106.7497,106.3897,106.3897,806.0
2022-01-31 14:15:00,127.09,127.09,126.7,126.7,1432.0,106.4065,106.4065,106.0799,106.0799,1432.0
2022-01-31 14:20:00,126.5,126.51,126.46,126.5,2371.0,105.9125,105.9209,105.879,105.9125,2371.0
2022-01-31 14:25:00,126.5,126.93,126.5,126.93,700.0,105.9125,106.2725,105.9125,106.2725,700.0
2022-01-31 14:30:00,126.94,127.05,126.86,126.86,900.0,106.2809,106.373,106.2139,106.2139,900.0
2022-01-31 14:35:00,126.99,127.24,126.82,127.04,2257.0,106.3228,106.5321,106.1804,106.3646,2257.0
2022-01-31 14:40:00,126.87,126.87,126.79,126.79,400.0,106.2223,106.2223,106.1553,106.1553,400.0
2022-01-31 14:45:00,126.62,126.7,126.56,126.7,1000.0,106.013,106.0799,105.9627,106.0799,1000.0
2022-01-31 14:50:00,126.51,126.53,126.35,126.35,600.0,105.9209,105.9376,105.7869,105.7869,600.0
2022-01-31 14:55:00,126.1,126.56,126.1,126.39,900.0,105.5776,105.9627,105.5776,105.8204,900.0
2022-01-31 15:00:00,126.5,126.5,126.42,126.5,400.0,105.9125,105.9125,105.8455,105.9125,400.0
2022-01-31 15:05:00,126.62,126.68,126.46,126.46,800.0,106.013,106.0632,105.879,105.879,800.0
2022-01-31 15:10:00,126.4,126.4,125.35,125.35,2394.0,105.8288,105.8288,104.9497,104.9497,2394.0
2022-01-31 15:15:00,125.4,125.6,125.36,125.36,600.0,104.9915,105.159,104.958,104.958,600.0
2022-01-31 15:20:00,125.72,125.84,125.72,125.84,400.0,105.2594,105.3599,105.2594,105.3599,400.0
2022-01-31 15:25:00,125.95,126.07,125.72,125.72,800.0,105.452,105.5525,105.2594,105.2594,800.0
2022-01-31 15:30:00,125.58,125.73,125.53,125.67,3079.0,105.1422,105.2678,105.1004,105.2176,3079.0
2022-01-31 15:35:00,125.82,125.93,125.68,125.7,824.0,105.3432,105.4353,105.2259,105.2427,824.0
2022-01-31 15:40:00,125.7,125.93,125.52,125.73,1900.0,105.2427,105.4353,105.092,105.2678,1900.0
2022-01-31 15:45:00,125.66,126.11,125.66,126.04,1000.0,105.2092,105.586,105.2092,105.5274,1000.0
2022-01-31 15:50:00,125.97,125.97,125.75,125.94,3331.0,105.4688,105.4688,105.2846,105.4436,3331.0
2022-01-31 15:55:00,126.29,126.43,126.03,126.11,3630.0,105.7367,105.8539,105.519,105.586,3630.0
2022-02-01 09:30:00,124.82,125.01,122.78,122.91,4923.0,104.5059,104.665,102.7979,102.9068,4923.0
2022-02-01 09:35:00,122.96,123.93,122.96,123.14,2984.0,102.9486,103.7608,102.9486,103.0993,2984.0
2022-02-01 09:40:00,122.97,124.38,122.97,123.7,1998.0,102.957,104.1375,102.957,103.5682,1998.0
2022-02-01 09:45:00,123.65,124.39,123.58,124.25,5279.0,103.5263,104.1459,103.4677,104.0287,5279.0
2022-02-01 09:50:00,124.45,126.01,124.45,125.99,3356.0,104.1961,105.5022,104.1961,105.4855,3356.0
2022-02-01 09:55:00,125.92,126.81,125.84,126.81,1000.0,105.4269,106.172,105.3599,106.172,1000.0
2022-02-01 10:00:00,126.49,126.6,126.24,126.24,600.0,105.9041,105.9962,105.6948,105.6948,600.0
2022-02-01 10:05:00,126.0,127.5,125.97,127.35,1928.0,105.4939,106.7497,105.4688,106.6242,1928.0
2022-02-01 10:10:00,127.42,128.6,127.42,128.6,2928.0,106.6828,107.6707,106.6828,107.6707,2928.0
2022-02-01 10:15:00,128.93,129.34,128.93,129.25,2275.0,107.947,108.2903,107.947,108.2149,2275.0
2022-02-01 10:20:00,129.17,129.41,129.16,129.39,959.0,108.148,108.3489,108.1396,108.3322,959.0
2022-02-01 10:25:00,129.4,129.72,129.4,129.59,900.0,108.3405,108.6085,108.3405,108.4996,900.0
2022-02-01 10:30:00,129.73,130.15,129.73,130.13,1700.0,108.6168,108.9685,108.6168,108.9517,1700.0
2022-02-01 10:35:00,130.25,130.42,130.24,130.24,800.0,109.0522,109.1945,109.0438,109.0438,800.0
2022-02-01 10:40:00,130.02,130.53,130.02,130.53,4554.0,108.8596,109.2866,108.8596,109.2866,4554.0
2022-02-01 10:45:00,130.58,130.58,129.8,129.81,500.0,109.3285,109.3285,108.6754,108.6838,500.0
2022-02-01 10:50:00,129.86,130.68,129.86,130.68,2458.0,108.7257,109.4122,108.7257,109.4122,2458.0
2022-02-01 10:55:00,130.95,130.95,130.95,130.95,500.0,109.6383,109.6383,109.6383,109.6383,500.0
2022-02-01 11:00:00,130.6,130.6,130.6,130.6,100.0,109.3452,109.3452,109.3452,109.3452,100.0
2022-02-01 11:05:00,130.33,131.14,130.33,131.14,803.0,109.1192,109.7973,109.1192,109.7973,803.0
2022-02-01 11:10:00,131.15,131.21,131.05,131.05,1723.0,109.8057,109.856,109.722,109.722,1723.0
2022-02-01 11:15:00,130.81,130.81,130.81,130.81,100.0,109.5211,109.5211,109.5211,109.5211,100.0
2022-02-01 11:20:00,130.72,130.78,130.27,130.27,400.0,109.4457,109.4959,109.0689,109.0689,400.0
2022-02-01 11:25:00,130.07,130.21,130.07,130.21,200.0,108.9015,109.0187,108.9015,109.0187,200.0
2022-02-01 11:30:00,129.85,129.85,129.85,129.85,200.0,108.7173,108.7173,108.7173,108.7173,200.0
2022-02-01 11:35:00,130.14,130.14,130.14,130.14,200.0,108.9601,108.9601,108.9601,108.9601,200.0
2022-02-01 11:40:00,130.27,130.27,130.0,130.0,1962.0,109.0689,109.0689,108.8429,108.8429,1962.0
2022-02-01 11:45:00,129.61,129.9,129.61,129.9,566.0,108.5164,108.7592,108.5164,108.7592,566.0
2022-02-01 11:50:00,129.67,129.86,129.67,129.86,225.0,108.5666,108.7257,108.5666,108.7257,225.0
2022-02-01 11:55:00,130.0,130.59,130.0,130.59,1000.0,108.8429,109.3369,108.8429,109.3369,1000.0
2022-02-01 12:00:00,130.59,130.6,130.58,130.6,900.0,109.3369,109.3452,109.3285,109.3452,900.0
2022-02-01 12:05:00,130.35,130.35,130.35,130.35,500.0,109.1359,109.1359,109.1359,109.1359,500.0
2022-02-01 12:10:00,130.46,130.5,130.4,130.4,600.0,109.228,109.2615,109.1778,109.1778,600.0
2022-02-01 12:15:00,130.46,130.52,130.36,130.52,600.0,109.228,109.2783,109.1443,109.2783,600.0
2022-02-01 12:20:00,130.51,130.51,130.22,130.22,400.0,109.2699,109.2699,109.0271,109.0271,400.0
2022-02-01 12:25:00,129.89,129.89,129.89,129.89,100.0,108.7508,108.7508,108.7508,108.7508,100.0
2022-02-01 12:30:00,129.95,129.98,129.8,129.8,806.0,108.801,108.8261,108.6754,108.6754,806.0
2022-02-01 12:35:00,130.49,130.61,130.49,130.61,300.0,109.2531,109.3536,109.2531,109.3536,300.0
2022-02-01 12:40:00,130.62,130.76,130.62,130.71,700.0,109.362,109.4792,109.362,109.4373,700.0
2022-02-01 12:45:00,130.7,130.88,130.7,130.85,1309.0,109.429,109.5797,109.429,109.5545,1309.0
2022-02-01 12:50:00,130.61,130.67,130.59,130.59,300.0,109.3536,109.4038,109.3369,109.3369,300.0
2022-02-01 12:55:00,130.59,130.59,130.59,130.59,0.0,109.3369,109.3369,109.3369,109.3369,0.0
2022-02-01 13:00:00,131.06,131.06,130.71,131.05,700.0,109.7304,109.7304,109.4373,109.722,700.0
2022-02-01 13:05:00,130.77,130.85,130.77,130.85,239.0,109.4876,109.5545,109.4876,109.5545,239.0
2022-02-01 13:10:00,130.74,130.74,130.65,130.71,300.0,109.4624,109.4624,109.3871,109.4373,300.0
2022-02-01 13:15:00,130.56,130.56,130.56,130.56,100.0,109.3117,109.3117,109.3117,109.3117,100.0
2022-02-01 13:20:00,130.25,130.46,130.15,130.17,500.0,109.0522,109.228,108.9685,108.9852,500.0
2022-02-01 13:25:00,130.11,130.13,129.89,129.89,400.0,108.935,108.9517,108.7508,108.7508,400.0
2022-02-01 13:30:00,129.79,129.79,129.79,129.79,100.0,108.6671,108.6671,108.6671,108.6671,100.0
2022-02-01 13:35:00,129.95,130.16,129.91,130.16,500.0,108.801,108.9768,108.7675,108.9768,500.0
2022-02-01 13:40:00,130.15,130.15,129.93,129.95,300.0,108.9685,108.9685,108.7843,108.801,300.0
2022-02-01 13:45:00,129.91,129.91,129.91,129.91,100.0,108.7675,108.7675,108.7675,108.7675,100.0
2022-02-01 13:50:00,129.82,129.82,129.82,129.82,100.0,108.6922,108.6922,108.6922,108.6922,100.0
2022-02-01 13:55:00,130.01,130.01,129.9,129.9,300.0,108.8513,108.8513,108.7592,108.7592,300.0
2022-02-01 14:00:00,130.13,130.35,130.13,130.35,200.0,108.9517,109.1359,108.9517,109.1359,200.0
2022-02-01 14:05:00,130.47,130.47,130.26,130.26,1484.0,109.2364,109.2364,109.0606,109.0606,1484.0
2022-02-01 14:10:00,130.26,130.29,130.23,130.29,800.0,109.0606,109.0857,109.0354,109.0857,800.0
2022-02-01 14:15:00,131.0,131.0,130.7,130.72,1074.0,109.6801,109.6801,109.429,109.4457,1074.0
2022-02-01 14:20:00,130.68,130.68,130.26,130.5,1988.0,109.4122,109.4122,109.0606,109.2615,1988.0
2022-02-01 14:25:00,130.41,130.66,130.33,130.66,9205.0,109.1862,109.3955,109.1192,109.3955,9205.0
2022-02-01 14:30:00,130.8,130.86,130.8,130.86,732.0,109.5127,109.5629,109.5127,109.5629,732.0
2022-02-01 14:35:00,130.78,130.84,130.59,130.61,2000.0,109.4959,109.5462,109.3369,109.3536,2000.0
2022-02-01 14:40:00,130.63,130.63,130.33,130.39,1200.0,109.3704,109.3704,109.1192,109.1694,1200.0
2022-02-01 14:45:00,130.36,130.4,130.27,130.27,3342.0,109.1443,109.1778,109.0689,109.0689,3342.0
2022-02-01 14:50:00,130.26,130.26,130.1,130.15,2000.0,109.0606,109.0606,108.9266,108.9685,2000.0
2022-02-01 14:55:00,130.22,130.27,130.17,130.18,1654.0,109.0271,109.0689,108.9852,108.9936,1654.0
2022-02-01 15:00:00,130.28,130.4,130.24,130.34,1442.0,109.0773,109.1778,109.0438,109.1275,1442.0
2022-02-01 15:05:00,130.26,130.3,130.15,130.15,923.0,109.0606,109.0941,108.9685,108.9685,923.0
2022-02-01 15:10:00,130.29,130.29,129.83,130.0,2347.0,109.0857,109.0857,108.7005,108.8429,2347.0
2022-02-01 15:15:00,129.95,130.03,129.75,129.98,3219.0,108.801,108.868,108.6336,108.8261,3219.0
2022-02-01 15:20:00,130.03,130.07,129.83,129.9,5771.0,108.868,108.9015,108.7005,108.7592,5771.0
2022-02-01 15:25:00,129.93,129.93,129.54,129.79,7578.0,108.7843,108.7843,108.4577,108.6671,7578.0
2022-02-01 15:30:00,129.7,129.95,129.66,129.95,6738.0,108.5917,108.801,108.5582,108.801,6738.0
2022-02-01 15:35:00,129.88,130.33,129.79,130.17,8385.0,108.7424,109.1192,108.6671,108.9852,8385.0
2022-02-01 15:40:00,130.15,130.37,130.15,130.27,2406.0,108.9685,109.1527,108.9685,109.0689,2406.0
2022-02-01 15:45:00,130.24,130.43,130.06,130.3,2575.0,109.0438,109.2029,108.8931,109.0941,2575.0
2022-02-01 15:50:00,130.44,130.45,130.25,130.35,13619.0,109.2113,109.2196,109.0522,109.1359,13619.0
2022-02-01 15:55:00,130.39,130.47,130.19,130.19,17083.0,109.1694,109.2364,109.002,109.002,17083.0
2022-02-02 09:30:00,129.81,130.22,128.7,129.53,1755.0,108.6838,109.0271,107.7545,108.4494,1755.0
2022-02-02 09:35:00,129.44,129.44,128.38,128.38,1266.0,108.374,108.374,107.4865,107.4865,1266.0
2022-02-02 09:40:00,128.25,128.36,128.25,128.25,500.0,107.3777,107.4698,107.3777,107.3777,500.0
2022-02-02 09:45:00,128.04,128.19,127.76,127.76,700.0,107.2019,107.3275,106.9674,106.9674,700.0
2022-02-02 09:50:00,127.99,128.49,127.94,128.49,329.0,107.16,107.5786,107.1181,107.5786,329.0
2022-02-02 09:55:00,128.25,128.25,127.61,127.71,500.0,107.3777,107.3777,106.8418,106.9256,500.0
2022-02-02 10:00:00,127.37,128.23,127.3,128.21,1200.0,106.6409,107.3609,106.5823,107.3442,1200.0
2022-02-02 10:05:00,128.07,128.13,127.9,128.13,300.0,107.227,107.2772,107.0847,107.2772,300.0
2022-02-02 10:10:00,127.74,128.37,127.74,128.05,600.0,106.9507,107.4782,106.9507,107.2102,600.0
2022-02-02 10:15:00,128.0,128.15,127.72,128.07,1643.0,107.1684,107.294,106.9339,107.227,1643.0
2022-02-02 10:20:00,128.22,128.48,128.01,128.01,1000.0,107.3526,107.5703,107.1767,107.1767,1000.0
2022-02-02 10:25:00,127.57,127.86,127.56,127.86,500.0,106.8084,107.0512,106.8,107.0512,500.0
2022-02-02 10:30:00,127.81,128.58,127.67,127.67,1776.0,107.0093,107.654,106.8921,106.8921,1776.0
2022-02-02 10:35:00,127.75,128.17,127.63,128.17,475.0,106.9591,107.3107,106.8586,107.3107,475.0
2022-02-02 10:40:00,128.13,129.15,127.82,129.08,1561.0,107.2772,108.1312,107.0177,108.0726,1561.0
2022-02-02 10:45:00,129.18,129.36,129.11,129.36,1100.0,108.1563,108.307,108.0977,108.307,1100.0
2022-02-02 10:50:00,129.31,129.59,129.23,129.31,2435.0,108.2652,108.4996,108.1982,108.2652,2435.0
2022-02-02 10:55:00,129.68,129.97,129.66,129.97,600.0,108.575,108.8178,108.5582,108.8178,600.0
2022-02-02 11:00:00,129.93,129.93,129.2,129.24,900.0,108.7843,108.7843,108.1731,108.2066,900.0
2022-02-02 11:05:00,129.22,129.22,129.0,129.0,800.0,108.1898,108.1898,108.0056,108.0056,800.0
2022-02-02 11:10:00,129.1,129.1,128.84,128.84,1730.0,108.0894,108.0894,107.8717,107.8717,1730.0
2022-02-02 11:15:00,128.75,129.03,128.52,128.52,600.0,107.7963,108.0307,107.6037,107.6037,600.0
2022-02-02 11:20:00,128.47,129.13,128.47,128.97,800.0,107.5619,108.1145,107.5619,107.9805,800.0
2022-02-02 11:25:00,128.95,128.95,128.95,128.95,100.0,107.9638,107.9638,107.9638,107.9638,100.0
2022-02-02 11:30:00,129.16,129.16,128.66,128.87,1300.0,108.1396,108.1396,107.721,107.8968,1300.0
2022-02-02 11:35:00,129.04,129.15,129.03,129.08,702.0,108.0391,108.1312,108.0307,108.0726,702.0
2022-02-02 11:40:00,129.61,130.11,129.61,130.1,700.0,108.5164,108.935,108.5164,108.9266,700.0
2022-02-02 11:45:00,130.1,130.11,130.01,130.11,974.0,108.9266,108.935,108.8513,108.935,974.0
2022-02-02 11:50:00,129.87,129.89,129.77,129.85,1752.0,108.734,108.7508,108.6503,108.7173,1752.0
2022-02-02 11:55:00,129.87,130.04,129.87,129.98,900.0,108.734,108.8764,108.734,108.8261,900.0
2022-02-02 12:00:00,130.08,130.19,130.08,130.15,900.0,108.9099,109.002,108.9099,108.9685,900.0
2022-02-02 12:05:00,130.2,130.27,130.12,130.19,985.0,109.0103,109.0689,108.9434,109.002,985.0
2022-02-02 12:10:00,130.04,130.04,129.95,129.95,200.0,108.8764,108.8764,108.801,108.801,200.0
2022-02-02 12:15:00,130.2,130.2,130.1,130.14,600.0,109.0103,109.0103,108.9266,108.9601,600.0
2022-02-02 12:20:00,130.26,130.26,130.05,130.05,300.0,109.0606,109.0606,108.8847,108.8847,300.0
2022-02-02 12:25:00,130.13,130.13,129.93,129.98,923.0,108.9517,108.9517,108.7843,108.8261,923.0
2022-02-02 12:30:00,129.77,129.77,129.69,129.75,714.0,108.6503,108.6503,108.5833,108.6336,714.0
2022-02-02 12:35:00,129.6,129.76,129.52,129.76,505.0,108.508,108.6419,108.441,108.6419,505.0
2022-02-02 12:40:00,129.57,129.7,129.57,129.7,1123.0,108.4829,108.5917,108.4829,108.5917,1123.0
2022-02-02 12:45:00,129.76,129.76,129.51,129.51,400.0,108.6419,108.6419,108.4326,108.4326,400.0
2022-02-02 12:50:00,129.43,129.61,129.38,129.55,1000.0,108.3656,108.5164,108.3238,108.4661,1000.0
2022-02-02 12:55:00,129.64,129.69,129.64,129.69,300.0,108.5415,108.5833,108.5415,108.5833,300.0
2022-02-02 13:00:00,129.78,130.53,129.78,130.51,800.0,108.6587,109.2866,108.6587,109.2699,800.0
2022-02-02 13:05:00,130.41,130.41,130.1,130.1,300.0,109.1862,109.1862,108.9266,108.9266,300.0
2022-02-02 13:10:00,130.14,130.16,130.0,130.0,400.0,108.9601,108.9768,108.8429,108.8429,400.0
2022-02-02 13:15:00,130.49,130.58,130.45,130.58,500.0,109.2531,109.3285,109.2196,109.3285,500.0
2022-02-02 13:20:00,130.42,130.42,130.11,130.11,400.0,109.1945,109.1945,108.935,108.935,400.0
2022-02-02 13:25:00,129.89,130.0,129.89,130.0,214.0,108.7508,108.8429,108.7508,108.8429,214.0
2022-02-02 13:30:00,130.35,130.35,130.33,130.33,200.0,109.1359,109.1359,109.1192,109.1192,200.0
2022-02-02 13:35:00,130.52,130.91,130.52,130.91,700.0,109.2783,109.6048,109.2783,109.6048,700.0
2022-02-02 13:40:00,130.89,130.89,130.63,130.63,700.0,109.588,109.588,109.3704,109.3704,700.0
2022-02-02 13:45:00,130.65,130.82,130.65,130.73,1318.0,109.3871,109.5294,109.3871,109.4541,1318.0
2022-02-02 13:50:00,130.84,131.18,130.78,131.09,1200.0,109.5462,109.8308,109.4959,109.7555,1200.0
2022-02-02 13:55:00,130.97,130.97,130.97,130.97,100.0,109.655,109.655,109.655,109.655,100.0
2022-02-02 14:00:00,130.69,130.73,130.61,130.73,700.0,109.4206,109.4541,109.3536,109.4541,700.0
2022-02-02 14:05:00,130.71,130.72,130.66,130.72,300.0,109.4373,109.4457,109.3955,109.4457,300.0
2022-02-02 14:10:00,130.67,130.67,130.67,130.67,100.0,109.4038,109.4038,109.4038,109.4038,100.0
2022-02-02 14:15:00,130.39,130.39,130.2,130.26,3000.0,109.1694,109.1694,109.0103,109.0606,3000.0
2022-02-02 14:20:00,130.29,130.39,130.2,130.39,500.0,109.0857,109.1694,109.0103,109.1694,500.0
2022-02-02 14:25:00,130.5,130.5,130.43,130.43,200.0,109.2615,109.2615,109.2029,109.2029,200.0
2022-02-02 14:30:00,130.43,130.83,130.43,130.83,200.0,109.2029,109.5378,109.2029,109.5378,200.0
2022-02-02 14:35:00,130.91,130.91,130.91,130.91,100.0,109.6048,109.6048,109.6048,109.6048,100.0
2022-02-02 14:40:00,131.18,131.27,131.18,131.21,510.0,109.8308,109.9062,109.8308,109.856,510.0
2022-02-02 14:45:00,131.03,131.17,131.03,131.13,447.0,109.7053,109.8225,109.7053,109.789,447.0
2022-02-02 14:50:00,131.13,131.19,131.08,131.08,340.0,109.789,109.8392,109.7471,109.7471,340.0
2022-02-02 14:55:00,131.12,131.12,130.96,130.96,300.0,109.7806,109.7806,109.6466,109.6466,300.0
2022-02-02 15:00:00,130.7,130.84,130.7,130.81,600.0,109.429,109.5462,109.429,109.5211,600.0
2022-02-02 15:05:00,130.81,130.81,130.81,130.81,100.0,109.5211,109.5211,109.5211,109.5211,100.0
2022-02-02 15:10:00,130.73,130.73,130.47,130.47,500.0,109.4541,109.4541,109.2364,109.2364,500.0
2022-02-02 15:15:00,130.7,130.75,130.7,130.75,914.0,109.429,109.4708,109.429,109.4708,914.0
2022-02-02 15:20:00,130.93,130.93,130.81,130.81,400.0,109.6215,109.6215,109.5211,109.5211,400.0
2022-02-02 15:25:00,131.07,131.07,130.91,130.91,400.0,109.7387,109.7387,109.6048,109.6048,400.0
2022-02-02 15:30:00,131.0,131.1,130.86,131.0,1200.0,109.6801,109.7639,109.5629,109.6801,1200.0
2022-02-02 15:35:00,131.02,131.02,130.79,130.79,1944.0,109.6969,109.6969,109.5043,109.5043,1944.0
2022-02-02 15:40:00,130.95,131.15,130.93,131.15,3371.0,109.6383,109.8057,109.6215,109.8057,3371.0
2022-02-02 15:45:00,131.27,131.29,131.2,131.27,1870.0,109.9062,109.9229,109.8476,109.9062,1870.0
2022-02-02 15:50:00,131.09,131.09,130.76,130.88,2000.0,109.7555,109.7555,109.4792,109.5797,2000.0
2022-02-02 15:55:00,130.89,131.69,130.89,131.0,5552.0,109.588,110.2578,109.588,109.6801,5552.0
2022-02-03 09:30:00,129.53,130.23,128.76,128.76,1236.0,108.4494,109.0354,107.8047,107.8047,1236.0
2022-02-03 09:35:00,129.23,129.28,128.73,129.04,1000.0,108.1982,108.2401,107.7796,108.0391,1000.0
2022-02-03 09:40:00,129.69,129.96,129.63,129.96,600.0,108.5833,108.8094,108.5331,108.8094,600.0
2022-02-03 09:45:00,129.66,129.72,128.82,129.41,500.0,108.5582,108.6085,107.8549,108.3489,500.0
2022-02-03 09:50:00,129.28,129.28,128.89,128.89,300.0,108.2401,108.2401,107.9135,107.9135,300.0
2022-02-03 09:55:00,128.51,129.08,128.4,129.08,300.0,107.5954,108.0726,107.5033,108.0726,300.0
2022-02-03 10:00:00,128.07,128.21,128.07,128.2,400.0,107.227,107.3442,107.227,107.3358,400.0
2022-02-03 10:05:00,128.89,129.01,128.7,128.7,600.0,107.9135,108.014,107.7545,107.7545,600.0
2022-02-03 10:10:00,128.65,128.73,128.46,128.73,500.0,107.7126,107.7796,107.5535,107.7796,500.0
2022-02-03 10:15:00,129.39,129.5,129.39,129.5,1200.0,108.3322,108.4243,108.3322,108.4243,1200.0
2022-02-03 10:20:00,129.66,129.67,129.42,129.42,400.0,108.5582,108.5666,108.3573,108.3573,400.0
2022-02-03 10:25:00,129.09,129.16,128.77,129.16,600.0,108.081,108.1396,107.8131,108.1396,600.0
2022-02-03 10:30:00,129.12,129.29,129.12,129.13,600.0,108.1061,108.2484,108.1061,108.1145,600.0
2022-02-03 10:35:00,128.89,128.89,128.25,128.25,1146.0,107.9135,107.9135,107.3777,107.3777,1146.0
2022-02-03 10:40:00,128.49,129.09,128.49,129.09,500.0,107.5786,108.081,107.5786,108.081,500.0
2022-02-03 10:45:00,129.07,129.07,128.85,128.88,500.0,108.0642,108.0642,107.88,107.9052,500.0
2022-02-03 10:50:00,129.02,129.65,129.02,129.61,1100.0,108.0224,108.5498,108.0224,108.5164,1100.0
2022-02-03 10:55:00,129.53,129.53,129.53,129.53,200.0,108.4494,108.4494,108.4494,108.4494,200.0
2022-02-03 11:00:00,129.53,129.53,129.53,129.53,0.0,108.4494,108.4494,108.4494,108.4494,0.0
2022-02-03 11:05:00,129.08,129.08,129.08,129.08,100.0,108.0726,108.0726,108.0726,108.0726,100.0
2022-02-03 11:10:00,129.37,129.37,129.29,129.29,400.0,108.3154,108.3154,108.2484,108.2484,400.0
2022-02-03 11:15:00,129.47,129.55,129.46,129.51,626.0,108.3991,108.4661,108.3908,108.4326,626.0
2022-02-03 11:20:00,129.04,129.11,128.81,128.81,400.0,108.0391,108.0977,107.8466,107.8466,400.0
2022-02-03 11:25:00,128.97,129.07,128.82,128.82,900.0,107.9805,108.0642,107.8549,107.8549,900.0
2022-02-03 11:30:00,128.91,129.1,128.86,128.86,642.0,107.9303,108.0894,107.8884,107.8884,642.0
2022-02-03 11:35:00,128.67,128.67,128.39,128.39,400.0,107.7293,107.7293,107.4949,107.4949,400.0
2022-02-03 11:40:00,128.55,128.55,128.06,128.06,200.0,107.6289,107.6289,107.2186,107.2186,200.0
2022-02-03 11:45:00,128.3,128.3,128.3,128.3,100.0,107.4196,107.4196,107.4196,107.4196,100.0
2022-02-03 11:50:00,128.3,128.3,128.2,128.2,300.0,107.4196,107.4196,107.3358,107.3358,300.0
2022-02-03 11:55:00,128.11,128.11,128.11,128.11,100.0,107.2605,107.2605,107.2605,107.2605,100.0
2022-02-03 12:00:00,128.31,128.31,128.25,128.27,600.0,107.4279,107.4279,107.3777,107.3944,600.0
2022-02-03 12:05:00,128.16,128.16,128.16,128.16,100.0,107.3023,107.3023,107.3023,107.3023,100.0
2022-02-03 12:10:00,128.0,128.0,127.8,127.8,600.0,107.1684,107.1684,107.0009,107.0009,600.0
2022-02-03 12:15:00,127.9,127.9,127.82,127.82,227.0,107.0847,107.0847,107.0177,107.0177,227.0
2022-02-03 12:20:00,127.55,127.78,127.55,127.72,400.0,106.7916,106.9842,106.7916,106.9339,400.0
2022-02-03 12:25:00,127.64,127.64,127.61,127.61,200.0,106.867,106.867,106.8418,106.8418,200.0
2022-02-03 12:30:00,127.76,127.76,127.76,127.76,100.0,106.9674,106.9674,106.9674,106.9674,100.0
2022-02-03 12:35:00,127.83,127.9,127.82,127.9,300.0,107.026,107.0847,107.0177,107.0847,300.0
2022-02-03 12:40:00,128.0,128.01,127.88,127.88,318.0,107.1684,107.1767,107.0679,107.0679,318.0
2022-02-03 12:45:00,127.25,127.4,127.25,127.4,10402.0,106.5404,106.666,106.5404,106.666,10402.0
2022-02-03 12:50:00,127.55,127.55,127.35,127.35,1620.0,106.7916,106.7916,106.6242,106.6242,1620.0
2022-02-03 12:55:00,127.35,127.35,127.35,127.35,0.0,106.6242,106.6242,106.6242,106.6242,0.0
2022-02-03 13:00:00,126.9,126.9,126.9,126.9,143.0,106.2474,106.2474,106.2474,106.2474,143.0
2022-02-03 13:05:00,126.88,126.88,126.88,126.88,300.0,106.2307,106.2307,106.2307,106.2307,300.0
2022-02-03 13:10:00,127.18,127.3,127.18,127.3,200.0,106.4818,106.5823,106.4818,106.5823,200.0
2022-02-03 13:15:00,127.47,127.47,127.44,127.44,200.0,106.7246,106.7246,106.6995,106.6995,200.0
2022-02-03 13:20:00,127.73,128.11,127.73,128.11,300.0,106.9423,107.2605,106.9423,107.2605,300.0
2022-02-03 13:25:00,128.15,128.15,128.02,128.02,200.0,107.294,107.294,107.1851,107.1851,200.0
2022-02-03 13:30:00,127.99,127.99,127.99,127.99,100.0,107.16,107.16,107.16,107.16,100.0
2022-02-03 13:35:00,128.27,128.27,128.27,128.27,100.0,107.3944,107.3944,107.3944,107.3944,100.0
2022-02-03 13:40:00,128.24,128.26,128.24,128.26,661.0,107.3693,107.3861,107.3693,107.3861,661.0
2022-02-03 13:45:00,128.3,128.3,128.3,128.3,100.0,107.4196,107.4196,107.4196,107.4196,100.0
2022-02-03 13:50:00,128.46,128.76,128.41,128.76,894.0,107.5535,107.8047,107.5116,107.8047,894.0
2022-02-03 13:55:00,128.73,128.96,128.73,128.96,300.0,107.7796,107.9721,107.7796,107.9721,300.0
2022-02-03 14:00:00,129.02,129.02,128.98,129.0,300.0,108.0224,108.0224,107.9889,108.0056,300.0
2022-02-03 14:05:00,129.3,129.71,129.3,129.66,600.0,108.2568,108.6001,108.2568,108.5582,600.0
2022-02-03 14:10:00,130.01,130.01,130.01,130.01,100.0,108.8513,108.8513,108.8513,108.8513,100.0
2022-02-03 14:15:00,130.02,130.37,130.0,130.24,1100.0,108.8596,109.1527,108.8429,109.0438,1100.0
2022-02-03 14:20:00,130.38,130.55,130.35,130.35,2200.0,109.161,109.3034,109.1359,109.1359,2200.0
2022-02-03 14:25:00,130.09,130.09,129.84,129.91,600.0,108.9182,108.9182,108.7089,108.7675,600.0
2022-02-03 14:30:00,129.75,129.81,129.73,129.8,600.0,108.6336,108.6838,108.6168,108.6754,600.0
2022-02-03 14:35:00,129.8,129.8,129.8,129.8,0.0,108.6754,108.6754,108.6754,108.6754,0.0
2022-02-03 14:40:00,129.68,129.72,129.25,129.25,1100.0,108.575,108.6085,108.2149,108.2149,1100.0
2022-02-03 14:45:00,129.5,129.68,129.5,129.68,700.0,108.4243,108.575,108.4243,108.575,700.0
2022-02-03 14:50:00,129.68,129.68,129.68,129.68,0.0,108.575,108.575,108.575,108.575,0.0
2022-02-03 14:55:00,129.72,129.94,129.72,129.8,3250.0,108.6085,108.7926,108.6085,108.6754,3250.0
2022-02-03 15:00:00,129.8,129.8,129.8,129.8,0.0,108.6754,108.6754,108.6754,108.6754,0.0
2022-02-03 15:05:00,129.33,129.33,129.29,129.29,200.0,108.2819,108.2819,108.2484,108.2484,200.0
2022-02-03 15:10:00,129.53,129.53,129.53,129.53,100.0,108.4494,108.4494,108.4494,108.4494,100.0
2022-02-03 15:15:00,129.84,129.95,129.84,129.95,500.0,108.7089,108.801,108.7089,108.801,500.0
2022-02-03 15:20:00,130.09,130.33,130.09,130.33,500.0,108.9182,109.1192,108.9182,109.1192,500.0
2022-02-03 15:25:00,129.98,130.1,129.98,130.1,200.0,108.8261,108.9266,108.8261,108.9266,200.0
2022-02-03 15:30:00,129.96,129.99,129.87,129.99,700.0,108.8094,108.8345,108.734,108.8345,700.0
2022-02-03 15:35:00,130.01,130.01,129.64,129.64,400.0,108.8513,108.8513,108.5415,108.5415,400.0
2022-02-03 15:40:00,129.71,130.1,129.71,130.03,1958.0,108.6001,108.9266,108.6001,108.868,1958.0
2022-02-03 15:45:00,130.01,130.01,129.5,129.51,1000.0,108.8513,108.8513,108.4243,108.4326,1000.0
2022-02-03 15:50:00,129.37,129.54,129.37,129.47,1000.0,108.3154,108.4577,108.3154,108.3991,1000.0
2022-02-03 15:55:00,129.49,129.77,129.45,129.45,2418.0,108.4159,108.6503,108.3824,108.3824,2418.0
2022-02-04 09:30:00,131.86,131.94,131.77,131.84,1200.0,110.4002,110.4672,110.3248,110.3834,1200.0
2022-02-04 09:35:00,132.44,134.11,132.44,133.98,6772.0,110.8858,112.284,110.8858,112.1751,6772.0
2022-02-04 09:40:00,134.09,134.67,134.03,134.67,2702.0,112.2672,112.7529,112.217,112.7529,2702.0
2022-02-04 09:45:00,134.08,134.36,133.78,134.03,900.0,112.2589,112.4933,112.0077,112.217,900.0
2022-02-04 09:50:00,134.14,134.14,133.74,133.74,200.0,112.3091,112.3091,111.9742,111.9742,200.0
2022-02-04 09:55:00,133.99,134.45,133.99,134.34,430.0,112.1835,112.5687,112.1835,112.4766,430.0
2022-02-04 10:00:00,134.75,135.27,134.75,134.92,4369.0,112.8198,113.2552,112.8198,112.9622,4369.0
2022-02-04 10:05:00,134.97,135.3,134.97,135.1,1520.0,113.004,113.2803,113.004,113.1129,1520.0
2022-02-04 10:10:00,135.14,135.15,134.99,134.99,600.0,113.1464,113.1547,113.0208,113.0208,600.0
2022-02-04 10:15:00,135.15,135.4,135.15,135.33,500.0,113.1547,113.364,113.1547,113.3054,500.0
2022-02-04 10:20:00,135.32,135.39,135.25,135.27,750.0,113.2971,113.3557,113.2385,113.2552,750.0
2022-02-04 10:25:00,135.37,135.4,134.97,134.97,700.0,113.3389,113.364,113.004,113.004,700.0
2022-02-04 10:30:00,134.29,134.29,133.7,134.09,400.0,112.4347,112.4347,111.9407,112.2672,400.0
2022-02-04 10:35:00,133.9,133.9,133.9,133.9,100.0,112.1082,112.1082,112.1082,112.1082,100.0
2022-02-04 10:40:00,133.28,133.28,132.65,133.11,1300.0,111.5891,111.5891,111.0616,111.4467,1300.0
2022-02-04 10:45:00,133.13,133.13,132.17,132.22,600.0,111.4635,111.4635,110.6597,110.7016,600.0
2022-02-04 10:50:00,132.0,132.33,132.0,132.33,776.0,110.5174,110.7937,110.5174,110.7937,776.0
2022-02-04 10:55:00,131.86,131.86,131.6,131.6,1000.0,110.4002,110.4002,110.1825,110.1825,1000.0
2022-02-04 11:00:00,131.56,131.61,131.56,131.61,200.0,110.149,110.1909,110.149,110.1909,200.0
2022-02-04 11:05:00,131.79,131.92,131.79,131.8,800.0,110.3416,110.4504,110.3416,110.3499,800.0
2022-02-04 11:10:00,132.2,132.25,131.54,131.54,2000.0,110.6848,110.7267,110.1323,110.1323,2000.0
2022-02-04 11:15:00,131.17,131.17,131.0,131.12,300.0,109.8225,109.8225,109.6801,109.7806,300.0
2022-02-04 11:20:00,131.03,131.2,131.01,131.01,802.0,109.7053,109.8476,109.6885,109.6885,802.0
2022-02-04 11:25:00,131.25,132.07,131.23,131.76,2200.0,109.8894,110.576,109.8727,110.3164,2200.0
2022-02-04 11:30:00,131.43,131.53,131.43,131.53,200.0,110.0402,110.1239,110.0402,110.1239,200.0
2022-02-04 11:35:00,131.8,131.93,131.8,131.93,300.0,110.3499,110.4588,110.3499,110.4588,300.0
2022-02-04 11:40:00,132.07,132.07,132.07,132.07,100.0,110.576,110.576,110.576,110.576,100.0
2022-02-04 11:45:00,132.49,132.49,132.27,132.27,200.0,110.9276,110.9276,110.7434,110.7434,200.0
2022-02-04 11:50:00,132.27,132.27,132.27,132.27,0.0,110.7434,110.7434,110.7434,110.7434,0.0
2022-02-04 11:55:00,132.42,132.43,132.3,132.3,500.0,110.869,110.8774,110.7686,110.7686,500.0
2022-02-04 12:00:00,132.03,132.03,131.98,131.98,700.0,110.5425,110.5425,110.5006,110.5006,700.0
2022-02-04 12:05:00,131.86,132.13,131.68,131.8,700.0,110.4002,110.6262,110.2495,110.3499,700.0
2022-02-04 12:10:00,131.68,132.0,131.68,132.0,400.0,110.2495,110.5174,110.2495,110.5174,400.0
2022-02-04 12:15:00,132.3,132.47,131.95,131.95,1100.0,110.7686,110.9109,110.4755,110.4755,1100.0
2022-02-04 12:20:00,131.95,131.95,131.95,131.95,0.0,110.4755,110.4755,110.4755,110.4755,0.0
2022-02-04 12:25:00,132.59,132.61,132.5,132.5,300.0,111.0114,111.0281,110.936,110.936,300.0
2022-02-04 12:30:00,132.64,132.68,132.58,132.58,500.0,111.0532,111.0867,111.003,111.003,500.0
2022-02-04 12:35:00,132.4,132.49,132.4,132.49,266.0,110.8523,110.9276,110.8523,110.9276,266.0
2022-02-04 12:40:00,132.49,132.49,132.49,132.49,0.0,110.9276,110.9276,110.9276,110.9276,0.0
2022-02-04 12:45:00,132.72,132.73,132.2,132.2,800.0,111.1202,111.1286,110.6848,110.6848,800.0
2022-02-04 12:50:00,131.62,131.62,131.58,131.58,300.0,110.1992,110.1992,110.1657,110.1657,300.0
2022-02-04 12:55:00,131.58,131.58,131.58,131.58,0.0,110.1657,110.1657,110.1657,110.1657,0.0
2022-02-04 13:00:00,131.58,131.58,131.58,131.58,0.0,110.1657,110.1657,110.1657,110.1657,0.0
2022-02-04 13:05:00,131.58,131.58,131.58,131.58,0.0,110.1657,110.1657,110.1657,110.1657,0.0
2022-02-04 13:10:00,132.6,132.63,132.5,132.5,497.0,111.0197,111.0449,110.936,110.936,497.0
2022-02-04 13:15:00,132.37,132.37,132.29,132.29,400.0,110.8272,110.8272,110.7602,110.7602,400.0
2022-02-04 13:20:00,132.37,132.37,132.37,132.37,200.0,110.8272,110.8272,110.8272,110.8272,200.0
2022-02-04 13:25:00,132.71,132.71,132.65,132.65,400.0,111.1118,111.1118,111.0616,111.0616,400.0
2022-02-04 13:30:00,132.64,132.64,132.57,132.57,200.0,111.0532,111.0532,110.9946,110.9946,200.0
2022-02-04 13:35:00,132.82,132.82,132.82,132.82,100.0,111.2039,111.2039,111.2039,111.2039,100.0
2022-02-04 13:40:00,133.0,133.22,133.0,133.1,1428.0,111.3546,111.5388,111.3546,111.4384,1428.0
2022-02-04 13:45:00,132.94,133.11,132.94,133.08,854.0,111.3044,111.4467,111.3044,111.4216,854.0
2022-02-04 13:50:00,133.47,133.47,133.3,133.33,300.0,111.7481,111.7481,111.6058,111.6309,300.0
2022-02-04 13:55:00,133.32,133.42,133.32,133.42,312.0,111.6226,111.7063,111.6226,111.7063,312.0
2022-02-04 14:00:00,133.18,133.18,132.95,132.95,400.0,111.5053,111.5053,111.3128,111.3128,400.0
2022-02-04 14:05:00,132.95,133.09,132.95,133.07,600.0,111.3128,111.43,111.3128,111.4132,600.0
2022-02-04 14:10:00,133.07,133.1,133.0,133.0,400.0,111.4132,111.4384,111.3546,111.3546,400.0
2022-02-04 14:15:00,132.93,132.93,132.91,132.92,300.0,111.296,111.296,111.2793,111.2877,300.0
2022-02-04 14:20:00,132.98,133.0,132.98,133.0,200.0,111.3379,111.3546,111.3379,111.3546,200.0
2022-02-04 14:25:00,132.95,133.02,132.95,133.02,200.0,111.3128,111.3714,111.3128,111.3714,200.0
2022-02-04 14:30:00,133.03,133.03,132.72,132.72,300.0,111.3798,111.3798,111.1202,111.1202,300.0
2022-02-04 14:35:00,132.95,132.95,132.94,132.94,400.0,111.3128,111.3128,111.3044,111.3044,400.0
2022-02-04 14:40:00,132.97,133.05,132.94,132.94,500.0,111.3295,111.3965,111.3044,111.3044,500.0
2022-02-04 14:45:00,133.03,133.03,132.82,132.98,600.0,111.3798,111.3798,111.2039,111.3379,600.0
2022-02-04 14:50:00,133.28,133.35,133.26,133.33,400.0,111.5891,111.6477,111.5723,111.6309,400.0
2022-02-04 14:55:00,133.44,133.44,133.34,133.37,300.0,111.723,111.723,111.6393,111.6644,300.0
2022-02-04 15:00:00,133.48,133.76,133.37,133.38,1860.0,111.7565,111.991,111.6644,111.6728,1860.0
2022-02-04 15:05:00,133.18,133.36,133.16,133.3,1000.0,111.5053,111.6561,111.4886,111.6058,1000.0
2022-02-04 15:10:00,133.33,133.58,133.22,133.58,2000.0,111.6309,111.8402,111.5388,111.8402,2000.0
2022-02-04 15:15:00,133.58,133.58,133.58,133.58,0.0,111.8402,111.8402,111.8402,111.8402,0.0
2022-02-04 15:20:00,133.31,133.32,133.31,133.32,297.0,111.6142,111.6226,111.6142,111.6226,297.0
2022-02-04 15:25:00,133.85,133.9,133.6,133.63,900.0,112.0663,112.1082,111.857,111.8821,900.0
2022-02-04 15:30:00,133.69,133.81,133.69,133.81,900.0,111.9323,112.0328,111.9323,112.0328,900.0
2022-02-04 15:35:00,133.98,133.98,133.5,133.51,1710.0,112.1751,112.1751,111.7733,111.7816,1710.0
2022-02-04 15:40:00,133.29,133.29,133.09,133.26,1799.0,111.5974,111.5974,111.43,111.5723,1799.0
2022-02-04 15:45:00,133.16,133.16,132.66,132.66,702.0,111.4886,111.4886,111.07,111.07,702.0
2022-02-04 15:50:00,132.94,132.99,132.52,132.64,1205.0,111.3044,111.3463,110.9528,111.0532,1205.0
2022-02-04 15:55:00,132.59,132.59,132.04,132.04,2790.0,111.0114,111.0114,110.5509,110.5509,2790.0
2022-02-07 09:30:00,130.31,130.68,129.74,129.74,1412.0,109.1024,109.4122,108.6252,108.6252,1412.0
2022-02-07 09:35:00,129.9,129.9,128.8,128.8,1468.0,108.7592,108.7592,107.8382,107.8382,1468.0
2022-02-07 09:40:00,129.69,129.77,129.5,129.5,750.0,108.5833,108.6503,108.4243,108.4243,750.0
2022-02-07 09:45:00,129.75,130.8,129.75,130.77,600.0,108.6336,109.5127,108.6336,109.4876,600.0
2022-02-07 09:50:00,130.9,131.02,130.73,131.02,1624.0,109.5964,109.6969,109.4541,109.6969,1624.0
2022-02-07 09:55:00,131.38,131.55,131.17,131.55,1000.0,109.9983,110.1406,109.8225,110.1406,1000.0
2022-02-07 10:00:00,131.97,131.97,131.39,131.39,945.0,110.4923,110.4923,110.0067,110.0067,945.0
2022-02-07 10:05:00,131.66,131.66,131.39,131.39,983.0,110.2327,110.2327,110.0067,110.0067,983.0
2022-02-07 10:10:00,131.29,131.29,131.29,131.29,200.0,109.9229,109.9229,109.9229,109.9229,200.0
2022-02-07 10:15:00,131.56,131.56,131.55,131.55,200.0,110.149,110.149,110.1406,110.1406,200.0
2022-02-07 10:20:00,131.59,132.57,131.59,132.57,681.0,110.1741,110.9946,110.1741,110.9946,681.0
2022-02-07 10:25:00,132.56,132.56,132.56,132.56,200.0,110.9862,110.9862,110.9862,110.9862,200.0
2022-02-07 10:30:00,132.13,132.37,132.06,132.36,768.0,110.6262,110.8272,110.5676,110.8188,768.0
2022-02-07 10:35:00,132.81,132.81,132.61,132.61,200.0,111.1956,111.1956,111.0281,111.0281,200.0
2022-02-07 10:40:00,131.8,131.91,131.61,131.89,900.0,110.3499,110.442,110.1909,110.4253,900.0
2022-02-07 10:45:00,133.06,133.06,132.71,132.71,700.0,111.4049,111.4049,111.1118,111.1118,700.0
2022-02-07 10:50:00,132.34,132.34,132.22,132.22,1241.0,110.8021,110.8021,110.7016,110.7016,1241.0
2022-02-07 10:55:00,132.18,132.45,132.18,132.45,914.0,110.6681,110.8942,110.6681,110.8942,914.0
2022-02-07 11:00:00,132.37,132.37,131.89,131.89,500.0,110.8272,110.8272,110.4253,110.4253,500.0
2022-02-07 11:05:00,131.95,132.31,131.95,132.22,700.0,110.4755,110.7769,110.4755,110.7016,700.0
2022-02-07 11:10:00,132.52,132.52,132.4,132.4,600.0,110.9528,110.9528,110.8523,110.8523,600.0
2022-02-07 11:15:00,132.27,132.51,132.15,132.5,1859.0,110.7434,110.9444,110.643,110.936,1859.0
2022-02-07 11:20:00,132.47,132.59,132.05,132.48,1500.0,110.9109,111.0114,110.5593,110.9193,1500.0
2022-02-07 11:25:00,132.34,132.71,132.34,132.35,2100.0,110.8021,111.1118,110.8021,110.8104,2100.0
2022-02-07 11:30:00,132.31,132.31,131.53,131.6,400.0,110.7769,110.7769,110.1239,110.1825,400.0
2022-02-07 11:35:00,131.5,131.69,131.01,131.09,2100.0,110.0988,110.2578,109.6885,109.7555,2100.0
2022-02-07 11:40:00,131.25,131.27,130.83,130.83,458.0,109.8894,109.9062,109.5378,109.5378,458.0
2022-02-07 11:45:00,130.73,130.73,130.73,130.73,133.0,109.4541,109.4541,109.4541,109.4541,133.0
2022-02-07 11:50:00,131.11,131.16,131.06,131.16,500.0,109.7722,109.8141,109.7304,109.8141,500.0
2022-02-07 11:55:00,131.11,131.11,131.11,131.11,100.0,109.7722,109.7722,109.7722,109.7722,100.0
2022-02-07 12:00:00,131.08,131.14,131.08,131.14,218.0,109.7471,109.7973,109.7471,109.7973,218.0
2022-02-07 12:05:00,131.13,131.13,130.69,130.69,300.0,109.789,109.789,109.4206,109.4206,300.0
2022-02-07 12:10:00,130.69,130.69,130.69,130.69,0.0,109.4206,109.4206,109.4206,109.4206,0.0
2022-02-07 12:15:00,130.33,130.33,130.33,130.33,507.0,109.1192,109.1192,109.1192,109.1192,507.0
2022-02-07 12:20:00,130.45,130.45,130.41,130.41,800.0,109.2196,109.2196,109.1862,109.1862,800.0
2022-02-07 12:25:00,130.31,130.37,130.31,130.31,1892.0,109.1024,109.1527,109.1024,109.1024,1892.0
2022-02-07 12:30:00,130.22,130.57,130.22,130.56,942.0,109.0271,109.3201,109.0271,109.3117,942.0
2022-02-07 12:35:00,130.48,130.82,130.48,130.55,418.0,109.2448,109.5294,109.2448,109.3034,418.0
2022-02-07 12:40:00,130.55,130.55,130.55,130.55,0.0,109.3034,109.3034,109.3034,109.3034,0.0
2022-02-07 12:45:00,131.09,131.09,131.01,131.01,400.0,109.7555,109.7555,109.6885,109.6885,400.0
2022-02-07 12:50:00,130.85,130.85,130.77,130.77,300.0,109.5545,109.5545,109.4876,109.4876,300.0
2022-02-07 12:55:00,130.61,130.61,130.61,130.61,100.0,109.3536,109.3536,109.3536,109.3536,100.0
2022-02-07 13:00:00,130.24,130.24,130.21,130.21,522.0,109.0438,109.0438,109.0187,109.0187,522.0
2022-02-07 13:05:00,130.27,130.44,130.21,130.21,400.0,109.0689,109.2113,109.0187,109.0187,400.0
2022-02-07 13:10:00,130.32,130.42,130.32,130.42,300.0,109.1108,109.1945,109.1108,109.1945,300.0
2022-02-07 13:15:00,130.42,130.42,130.42,130.42,100.0,109.1945,109.1945,109.1945,109.1945,100.0
2022-02-07 13:20:00,130.35,130.38,130.04,130.04,800.0,109.1359,109.161,108.8764,108.8764,800.0
2022-02-07 13:25:00,130.04,130.07,129.85,129.91,700.0,108.8764,108.9015,108.7173,108.7675,700.0
2022-02-07 13:30:00,130.1,130.1,130.1,130.1,100.0,108.9266,108.9266,108.9266,108.9266,100.0
2022-02-07 13:35:00,130.12,130.33,130.12,130.33,500.0,108.9434,109.1192,108.9434,109.1192,500.0
2022-02-07 13:40:00,130.39,130.67,130.32,130.67,400.0,109.1694,109.4038,109.1108,109.4038,400.0
2022-02-07 13:45:00,130.42,130.42,130.2,130.21,766.0,109.1945,109.1945,109.0103,109.0187,766.0
2022-02-07 13:50:00,130.27,130.27,130.27,130.27,100.0,109.0689,109.0689,109.0689,109.0689,100.0
2022-02-07 13:55:00,130.37,130.37,130.37,130.37,200.0,109.1527,109.1527,109.1527,109.1527,200.0
2022-02-07 14:00:00,130.39,130.55,130.39,130.55,300.0,109.1694,109.3034,109.1694,109.3034,300.0
2022-02-07 14:05:00,130.81,130.81,130.67,130.68,400.0,109.5211,109.5211,109.4038,109.4122,400.0
2022-02-07 14:10:00,130.6,130.73,130.6,130.68,700.0,109.3452,109.4541,109.3452,109.4122,700.0
2022-02-07 14:15:00,130.59,130.59,130.59,130.59,100.0,109.3369,109.3369,109.3369,109.3369,100.0
2022-02-07 14:20:00,130.65,130.65,130.6,130.6,400.0,109.3871,109.3871,109.3452,109.3452,400.0
2022-02-07 14:25:00,130.82,130.89,130.82,130.89,300.0,109.5294,109.588,109.5294,109.588,300.0
2022-02-07 14:30:00,130.92,130.92,130.86,130.86,300.0,109.6132,109.6132,109.5629,109.5629,300.0
2022-02-07 14:35:00,130.99,131.07,130.99,131.01,400.0,109.6718,109.7387,109.6718,109.6885,400.0
2022-02-07 14:40:00,130.93,131.2,130.93,131.2,300.0,109.6215,109.8476,109.6215,109.8476,300.0
2022-02-07 14:45:00,131.12,131.12,131.12,131.12,100.0,109.7806,109.7806,109.7806,109.7806,100.0
2022-02-07 14:50:00,131.11,131.11,131.11,131.11,100.0,109.7722,109.7722,109.7722,109.7722,100.0
2022-02-07 14:55:00,131.21,131.26,131.1,131.1,400.0,109.856,109.8978,109.7639,109.7639,400.0
2022-02-07 15:00:00,131.1,131.1,131.1,131.1,0.0,109.7639,109.7639,109.7639,109.7639,0.0
2022-02-07 15:05:00,131.48,131.5,131.41,131.41,621.0,110.082,110.0988,110.0234,110.0234,621.0
2022-02-07 15:10:00,131.61,131.73,131.58,131.73,550.0,110.1909,110.2913,110.1657,110.2913,550.0
2022-02-07 15:15:00,131.72,131.72,131.59,131.72,1000.0,110.283,110.283,110.1741,110.283,1000.0
2022-02-07 15:20:00,131.59,131.65,131.5,131.62,900.0,110.1741,110.2243,110.0988,110.1992,900.0
2022-02-07 15:25:00,131.57,131.84,131.49,131.49,700.0,110.1574,110.3834,110.0904,110.0904,700.0
2022-02-07 15:30:00,131.35,131.51,131.16,131.16,927.0,109.9732,110.1071,109.8141,109.8141,927.0
2022-02-07 15:35:00,131.2,131.33,130.91,130.91,900.0,109.8476,109.9564,109.6048,109.6048,900.0
2022-02-07 15:40:00,130.92,130.92,130.77,130.8,500.0,109.6132,109.6132,109.4876,109.5127,500.0
2022-02-07 15:45:00,130.36,130.36,130.09,130.09,1100.0,109.1443,109.1443,108.9182,108.9182,1100.0
2022-02-07 15:50:00,130.3,130.49,129.81,129.95,1400.0,109.0941,109.2531,108.6838,108.801,1400.0
2022-02-07 15:55:00,129.72,130.21,129.72,130.17,1200.0,108.6085,109.0187,108.6085,108.9852,1200.0
2022-02-08 09:30:00,129.17,129.21,128.46,128.5,1650.0,108.148,108.1815,107.5535,107.587,1650.0
2022-02-08 09:35:00,127.97,128.31,127.97,127.99,500.0,107.1433,107.4279,107.1433,107.16,500.0
2022-02-08 09:40:00,128.24,128.24,126.55,126.88,1000.0,107.3693,107.3693,105.9544,106.2307,1000.0
2022-02-08 09:45:00,126.76,127.35,126.76,127.35,200.0,106.1302,106.6242,106.1302,106.6242,200.0
2022-02-08 09:50:00,126.63,126.63,125.33,125.33,4351.0,106.0213,106.0213,104.9329,104.9329,4351.0
2022-02-08 09:55:00,125.61,126.14,125.5,126.11,3095.0,105.1673,105.6111,105.0752,105.586,3095.0
2022-02-08 10:00:00,125.87,125.87,125.51,125.51,889.0,105.385,105.385,105.0836,105.0836,889.0
2022-02-08 10:05:00,125.8,125.92,125.58,125.7,3045.0,105.3264,105.4269,105.1422,105.2427,3045.0
2022-02-08 10:10:00,125.55,126.05,125.52,126.05,1500.0,105.1171,105.5357,105.092,105.5357,1500.0
2022-02-08 10:15:00,126.43,127.12,126.43,126.73,1700.0,105.8539,106.4316,105.8539,106.1051,1700.0
2022-02-08 10:20:00,126.55,126.63,126.04,126.13,1600.0,105.9544,106.0213,105.5274,105.6027,1600.0
2022-02-08 10:25:00,126.19,126.65,126.0,126.15,1756.0,105.6529,106.0381,105.4939,105.6195,1756.0
2022-02-08 10:30:00,126.22,126.27,125.91,125.91,800.0,105.6781,105.7199,105.4185,105.4185,800.0
2022-02-08 10:35:00,125.95,126.44,125.88,126.37,1749.0,105.452,105.8623,105.3934,105.8037,1749.0
2022-02-08 10:40:00,126.03,126.03,125.4,125.51,1383.0,105.519,105.519,104.9915,105.0836,1383.0
2022-02-08 10:45:00,125.77,126.47,125.71,126.46,2888.0,105.3013,105.8874,105.2511,105.879,2888.0
2022-02-08 10:50:00,126.15,126.15,125.6,125.6,800.0,105.6195,105.6195,105.159,105.159,800.0
2022-02-08 10:55:00,125.9,125.9,125.53,125.53,1000.0,105.4101,105.4101,105.1004,105.1004,1000.0
2022-02-08 11:00:00,125.69,125.82,125.53,125.53,900.0,105.2343,105.3432,105.1004,105.1004,900.0
2022-02-08 11:05:00,125.39,125.41,124.67,124.67,1955.0,104.9831,104.9999,104.3803,104.3803,1955.0
2022-02-08 11:10:00,124.71,125.08,124.55,124.8,2155.0,104.4138,104.7236,104.2799,104.4892,2155.0
2022-02-08 11:15:00,124.91,125.01,124.87,124.87,2482.0,104.5813,104.665,104.5478,104.5478,2482.0
2022-02-08 11:20:00,124.87,124.87,124.8,124.8,313.0,104.5478,104.5478,104.4892,104.4892,313.0
2022-02-08 11:25:00,124.87,124.87,124.55,124.78,400.0,104.5478,104.5478,104.2799,104.4724,400.0
2022-02-08 11:30:00,124.86,124.89,124.82,124.82,400.0,104.5394,104.5645,104.5059,104.5059,400.0
2022-02-08 11:35:00,124.86,124.86,124.21,124.68,1913.0,104.5394,104.5394,103.9952,104.3887,1913.0
2022-02-08 11:40:00,124.58,124.64,124.32,124.64,800.0,104.305,104.3552,104.0873,104.3552,800.0
2022-02-08 11:45:00,124.65,124.83,124.65,124.83,700.0,104.3636,104.5143,104.3636,104.5143,700.0
2022-02-08 11:50:00,124.85,124.85,124.75,124.75,774.0,104.531,104.531,104.4473,104.4473,774.0
2022-02-08 11:55:00,124.93,125.0,124.71,124.71,926.0,104.598,104.6566,104.4138,104.4138,926.0
2022-02-08 12:00:00,124.59,124.84,124.52,124.82,600.0,104.3133,104.5227,104.2547,104.5059,600.0
2022-02-08 12:05:00,124.85,124.94,124.7,124.89,1660.0,104.531,104.6064,104.4054,104.5645,1660.0
2022-02-08 12:10:00,124.94,125.45,124.94,125.19,1023.0,104.6064,105.0334,104.6064,104.8157,1023.0
2022-02-08 12:15:00,125.22,125.23,124.5,124.5,740.0,104.8408,104.8492,104.238,104.238,740.0
2022-02-08 12:20:00,124.79,125.2,124.79,125.16,1100.0,104.4808,104.8241,104.4808,104.7906,1100.0
2022-02-08 12:25:00,125.17,125.25,125.01,125.19,2250.0,104.7989,104.8659,104.665,104.8157,2250.0
2022-02-08 12:30:00,125.0,125.72,125.0,125.57,1018.0,104.6566,105.2594,104.6566,105.1339,1018.0
2022-02-08 12:35:00,125.31,125.36,125.17,125.17,400.0,104.9162,104.958,104.7989,104.7989,400.0
2022-02-08 12:40:00,125.24,125.24,125.23,125.23,243.0,104.8576,104.8576,104.8492,104.8492,243.0
2022-02-08 12:45:00,125.19,125.2,125.13,125.2,1200.0,104.8157,104.8241,104.7655,104.8241,1200.0
2022-02-08 12:50:00,125.33,125.41,125.33,125.39,800.0,104.9329,104.9999,104.9329,104.9831,800.0
2022-02-08 12:55:00,125.58,125.58,125.55,125.55,647.0,105.1422,105.1422,105.1171,105.1171,647.0
2022-02-08 13:00:00,125.62,125.84,125.55,125.84,800.0,105.1757,105.3599,105.1171,105.3599,800.0
2022-02-08 13:05:00,126.05,126.05,125.92,125.92,1000.0,105.5357,105.5357,105.4269,105.4269,1000.0
2022-02-08 13:10:00,126.13,126.2,126.13,126.15,913.0,105.6027,105.6613,105.6027,105.6195,913.0
2022-02-08 13:15:00,126.17,126.25,126.06,126.06,800.0,105.6362,105.7032,105.5441,105.5441,800.0
2022-02-08 13:20:00,126.0,126.0,125.76,125.76,800.0,105.4939,105.4939,105.2929,105.2929,800.0
2022-02-08 13:25:00,125.37,125.42,125.3,125.35,600.0,104.9664,105.0083,104.9078,104.9497,600.0
2022-02-08 13:30:00,125.22,125.22,125.0,125.0,1569.0,104.8408,104.8408,104.6566,104.6566,1569.0
2022-02-08 13:35:00,125.12,125.17,124.8,124.8,800.0,104.7571,104.7989,104.4892,104.4892,800.0
2022-02-08 13:40:00,124.81,124.81,124.77,124.77,200.0,104.4975,104.4975,104.464,104.464,200.0
2022-02-08 13:45:00,124.6,124.6,124.52,124.54,800.0,104.3217,104.3217,104.2547,104.2715,800.0
2022-02-08 13:50:00,124.64,124.64,124.45,124.57,1800.0,104.3552,104.3552,104.1961,104.2966,1800.0
2022-02-08 13:55:00,124.58,124.72,124.58,124.69,500.0,104.305,104.4222,104.305,104.3971,500.0
2022-02-08 14:00:00,124.78,124.78,124.7,124.78,3564.0,104.4724,104.4724,104.4054,104.4724,3564.0
2022-02-08 14:05:00,124.81,124.81,124.76,124.79,1483.0,104.4975,104.4975,104.4557,104.4808,1483.0
2022-02-08 14:10:00,124.74,124.81,124.67,124.67,1800.0,104.4389,104.4975,104.3803,104.3803,1800.0
2022-02-08 14:15:00,124.65,124.66,124.4,124.66,1725.0,104.3636,104.372,104.1543,104.372,1725.0
2022-02-08 14:20:00,124.64,124.64,124.49,124.57,1850.0,104.3552,104.3552,104.2296,104.2966,1850.0
2022-02-08 14:25:00,124.61,124.62,124.21,124.21,1200.0,104.3301,104.3385,103.9952,103.9952,1200.0
2022-02-08 14:30:00,124.18,124.18,123.94,123.94,556.0,103.9701,103.9701,103.7691,103.7691,556.0
2022-02-08 14:35:00,123.91,123.92,123.32,123.32,673.0,103.744,103.7524,103.25,103.25,673.0
2022-02-08 14:40:00,123.1,123.1,122.14,122.14,3300.0,103.0658,103.0658,102.2621,102.2621,3300.0
2022-02-08 14:45:00,122.14,122.49,122.14,122.35,2250.0,102.2621,102.5551,102.2621,102.4379,2250.0
2022-02-08 14:50:00,122.56,123.31,122.49,123.31,1600.0,102.6137,103.2417,102.5551,103.2417,1600.0
2022-02-08 14:55:00,123.32,123.55,122.97,122.98,1469.0,103.25,103.4426,102.957,102.9654,1469.0
2022-02-08 15:00:00,122.98,123.18,122.91,123.18,1050.0,102.9654,103.1328,102.9068,103.1328,1050.0
2022-02-08 15:05:00,123.44,123.44,122.9,122.9,1613.0,103.3505,103.3505,102.8984,102.8984,1613.0
2022-02-08 15:10:00,123.05,123.32,123.05,123.16,2100.0,103.024,103.25,103.024,103.1161,2100.0
2022-02-08 15:15:00,123.19,123.19,123.0,123.03,2100.0,103.1412,103.1412,102.9821,103.0072,2100.0
2022-02-08 15:20:00,122.97,123.0,122.81,122.81,1371.0,102.957,102.9821,102.823,102.823,1371.0
2022-02-08 15:25:00,122.81,123.43,122.67,123.43,2800.0,102.823,103.3421,102.7058,103.3421,2800.0
2022-02-08 15:30:00,123.57,124.2,123.57,124.17,3528.0,103.4593,103.9868,103.4593,103.9617,3528.0
2022-02-08 15:35:00,123.96,124.42,123.96,124.01,5772.0,103.7859,104.171,103.7859,103.8277,5772.0
2022-02-08 15:40:00,124.09,124.13,123.87,123.87,7910.0,103.8947,103.9282,103.7105,103.7105,7910.0
2022-02-08 15:45:00,123.75,123.94,123.6,123.63,4860.0,103.6101,103.7691,103.4845,103.5096,4860.0
2022-02-08 15:50:00,123.57,124.35,123.57,124.3,7424.0,103.4593,104.1124,103.4593,104.0705,7424.0
2022-02-08 15:55:00,124.24,124.51,124.24,124.42,10174.0,104.0203,104.2464,104.0203,104.171,10174.0
2022-02-09 09:30:00,124.55,126.06,124.55,125.02,2254.0,104.2799,105.5441,104.2799,104.6734,2254.0
2022-02-09 09:35:00,124.92,125.65,124.89,125.05,1600.0,104.5896,105.2008,104.5645,104.6985,1600.0
2022-02-09 09:40:00,125.4,125.77,125.4,125.77,900.0,104.9915,105.3013,104.9915,105.3013,900.0
2022-02-09 09:45:00,126.66,126.73,126.66,126.73,600.0,106.0465,106.1051,106.0465,106.1051,600.0
2022-02-09 09:50:00,126.57,127.37,126.57,127.37,1600.0,105.9711,106.6409,105.9711,106.6409,1600.0
2022-02-09 09:55:00,126.86,126.86,126.75,126.75,300.0,106.2139,106.2139,106.1218,106.1218,300.0
2022-02-09 10:00:00,127.06,127.06,127.06,127.06,403.0,106.3814,106.3814,106.3814,106.3814,403.0
2022-02-09 10:05:00,127.28,127.57,127.28,127.39,1471.0,106.5656,106.8084,106.5656,106.6577,1471.0
2022-02-09 10:10:00,127.57,128.04,127.57,128.04,300.0,106.8084,107.2019,106.8084,107.2019,300.0
2022-02-09 10:15:00,128.33,128.33,127.9,127.9,200.0,107.4447,107.4447,107.0847,107.0847,200.0
2022-02-09 10:20:00,127.73,128.0,127.66,127.66,850.0,106.9423,107.1684,106.8837,106.8837,850.0
2022-02-09 10:25:00,127.88,127.88,127.83,127.83,300.0,107.0679,107.0679,107.026,107.026,300.0
2022-02-09 10:30:00,128.42,128.89,128.42,128.66,1439.0,107.52,107.9135,107.52,107.721,1439.0
2022-02-09 10:35:00,128.82,128.82,128.5,128.5,400.0,107.8549,107.8549,107.587,107.587,400.0
2022-02-09 10:40:00,128.65,128.68,128.1,128.1,741.0,107.7126,107.7377,107.2521,107.2521,741.0
2022-02-09 10:45:00,128.21,128.37,128.21,128.23,921.0,107.3442,107.4782,107.3442,107.3609,921.0
2022-02-09 10:50:00,128.5,128.79,128.5,128.79,400.0,107.587,107.8298,107.587,107.8298,400.0
2022-02-09 10:55:00,128.6,128.6,128.6,128.6,100.0,107.6707,107.6707,107.6707,107.6707,100.0
2022-02-09 11:00:00,128.55,128.69,128.55,128.67,990.0,107.6289,107.7461,107.6289,107.7293,990.0
2022-02-09 11:05:00,128.64,128.64,128.64,128.64,100.0,107.7042,107.7042,107.7042,107.7042,100.0
2022-02-09 11:10:00,128.94,128.94,128.85,128.93,300.0,107.9554,107.9554,107.88,107.947,300.0
2022-02-09 11:15:00,128.85,129.42,128.85,129.42,819.0,107.88,108.3573,107.88,108.3573,819.0
2022-02-09 11:20:00,129.4,129.4,129.21,129.22,755.0,108.3405,108.3405,108.1815,108.1898,755.0
2022-02-09 11:25:00,129.06,129.06,129.06,129.06,100.0,108.0559,108.0559,108.0559,108.0559,100.0
2022-02-09 11:30:00,129.03,129.09,128.85,128.96,643.0,108.0307,108.081,107.88,107.9721,643.0
2022-02-09 11:35:00,128.92,129.0,128.65,128.83,1107.0,107.9386,108.0056,107.7126,107.8633,1107.0
2022-02-09 11:40:00,128.8,128.8,128.8,128.8,100.0,107.8382,107.8382,107.8382,107.8382,100.0
2022-02-09 11:45:00,128.79,128.86,128.79,128.86,200.0,107.8298,107.8884,107.8298,107.8884,200.0
2022-02-09 11:50:00,128.99,128.99,128.99,128.99,100.0,107.9973,107.9973,107.9973,107.9973,100.0
2022-02-09 11:55:00,128.61,128.61,128.32,128.32,200.0,107.6791,107.6791,107.4363,107.4363,200.0
2022-02-09 12:00:00,128.24,128.24,127.91,127.91,1549.0,107.3693,107.3693,107.093,107.093,1549.0
2022-02-09 12:05:00,128.01,128.24,128.01,128.2,328.0,107.1767,107.3693,107.1767,107.3358,328.0
2022-02-09 12:10:00,128.2,128.2,128.2,128.2,0.0,107.3358,107.3358,107.3358,107.3358,0.0
2022-02-09 12:15:00,128.49,128.68,128.49,128.68,200.0,107.5786,107.7377,107.5786,107.7377,200.0
2022-02-09 12:20:00,128.63,128.76,128.63,128.74,400.0,107.6958,107.8047,107.6958,107.7879,400.0
2022-02-09 12:25:00,128.7,129.0,128.7,128.99,1246.0,107.7545,108.0056,107.7545,107.9973,1246.0
2022-02-09 12:30:00,128.74,128.88,128.74,128.82,300.0,107.7879,107.9052,107.7879,107.8549,300.0
2022-02-09 12:35:00,128.82,128.82,128.82,128.82,0.0,107.8549,107.8549,107.8549,107.8549,0.0
2022-02-09 12:40:00,129.09,129.3,129.09,129.21,400.0,108.081,108.2568,108.081,108.1815,400.0
2022-02-09 12:45:00,129.23,129.23,129.23,129.23,100.0,108.1982,108.1982,108.1982,108.1982,100.0
2022-02-09 12:50:00,129.23,129.23,129.23,129.23,0.0,108.1982,108.1982,108.1982,108.1982,0.0
2022-02-09 12:55:00,129.07,129.07,129.07,129.07,100.0,108.0642,108.0642,108.0642,108.0642,100.0
2022-02-09 13:00:00,129.27,129.27,129.27,129.27,100.0,108.2317,108.2317,108.2317,108.2317,100.0
2022-02-09 13:05:00,129.27,129.27,129.27,129.27,0.0,108.2317,108.2317,108.2317,108.2317,0.0
2022-02-09 13:10:00,128.53,128.53,128.53,128.53,100.0,107.6121,107.6121,107.6121,107.6121,100.0
2022-02-09 13:15:00,128.49,128.49,128.49,128.49,100.0,107.5786,107.5786,107.5786,107.5786,100.0
2022-02-09 13:20:00,128.6,128.6,128.58,128.58,200.0,107.6707,107.6707,107.654,107.654,200.0
2022-02-09 13:25:00,128.73,128.83,128.73,128.83,550.0,107.7796,107.8633,107.7796,107.8633,550.0
2022-02-09 13:30:00,128.71,128.71,128.6,128.6,323.0,107.7628,107.7628,107.6707,107.6707,323.0
2022-02-09 13:35:00,128.46,128.68,128.46,128.66,1700.0,107.5535,107.7377,107.5535,107.721,1700.0
2022-02-09 13:40:00,128.71,128.75,128.71,128.75,200.0,107.7628,107.7963,107.7628,107.7963,200.0
2022-02-09 13:45:00,128.79,128.79,128.79,128.79,100.0,107.8298,107.8298,107.8298,107.8298,100.0
2022-02-09 13:50:00,128.87,128.87,128.86,128.86,200.0,107.8968,107.8968,107.8884,107.8884,200.0
2022-02-09 13:55:00,128.81,128.85,128.77,128.77,450.0,107.8466,107.88,107.8131,107.8131,450.0
2022-02-09 14:00:00,128.82,128.92,128.82,128.86,800.0,107.8549,107.9386,107.8549,107.8884,800.0
2022-02-09 14:05:00,128.86,128.86,128.86,128.86,0.0,107.8884,107.8884,107.8884,107.8884,0.0
2022-02-09 14:10:00,128.94,128.94,128.94,128.94,100.0,107.9554,107.9554,107.9554,107.9554,100.0
2022-02-09 14:15:00,129.08,129.16,129.08,129.16,821.0,108.0726,108.1396,108.0726,108.1396,821.0
2022-02-09 14:20:00,129.24,129.28,129.24,129.28,400.0,108.2066,108.2401,108.2066,108.2401,400.0
2022-02-09 14:25:00,129.35,129.35,129.14,129.14,400.0,108.2987,108.2987,108.1228,108.1228,400.0
2022-02-09 14:30:00,129.14,129.14,129.14,129.14,0.0,108.1228,108.1228,108.1228,108.1228,0.0
2022-02-09 14:35:00,129.25,129.32,129.25,129.25,841.0,108.2149,108.2735,108.2149,108.2149,841.0
2022-02-09 14:40:00,129.15,129.2,128.88,128.88,1100.0,108.1312,108.1731,107.9052,107.9052,1100.0
2022-02-09 14:45:00,128.88,128.97,128.78,128.8,800.0,107.9052,107.9805,107.8214,107.8382,800.0
2022-02-09 14:50:00,128.8,128.8,128.8,128.8,0.0,107.8382,107.8382,107.8382,107.8382,0.0
2022-02-09 14:55:00,128.43,128.52,128.43,128.46,500.0,107.5284,107.6037,107.5284,107.5535,500.0
2022-02-09 15:00:00,128.59,128.59,128.38,128.48,400.0,107.6624,107.6624,107.4865,107.5703,400.0
2022-02-09 15:05:00,128.4,128.44,128.4,128.44,1587.0,107.5033,107.5368,107.5033,107.5368,1587.0
2022-02-09 15:10:00,128.48,128.65,128.46,128.6,641.0,107.5703,107.7126,107.5535,107.6707,641.0
2022-02-09 15:15:00,128.64,128.7,128.54,128.54,300.0,107.7042,107.7545,107.6205,107.6205,300.0
2022-02-09 15:20:00,128.58,128.75,128.58,128.74,600.0,107.654,107.7963,107.654,107.7879,600.0
2022-02-09 15:25:00,128.6,128.6,128.44,128.44,920.0,107.6707,107.6707,107.5368,107.5368,920.0
2022-02-09 15:30:00,128.61,128.61,128.54,128.54,456.0,107.6791,107.6791,107.6205,107.6205,456.0
2022-02-09 15:35:00,128.57,128.57,128.46,128.52,1150.0,107.6456,107.6456,107.5535,107.6037,1150.0
2022-02-09 15:40:00,128.52,128.52,128.26,128.3,805.0,107.6037,107.6037,107.3861,107.4196,805.0
2022-02-09 15:45:00,128.2,128.34,128.2,128.31,853.0,107.3358,107.453,107.3358,107.4279,853.0
2022-02-09 15:50:00,128.5,128.73,128.5,128.57,1920.0,107.587,107.7796,107.587,107.6456,1920.0
2022-02-09 15:55:00,128.44,128.83,128.44,128.83,1725.0,107.5368,107.8633,107.5368,107.8633,1725.0
2022-02-10 09:30:00,129.95,130.24,129.95,130.24,210.0,108.801,109.0438,108.801,109.0438,210.0
2022-02-10 09:35:00,130.49,131.64,130.14,131.64,2140.0,109.2531,110.216,108.9601,110.216,2140.0
2022-02-10 09:40:00,131.75,131.75,131.1,131.1,351.0,110.3081,110.3081,109.7639,109.7639,351.0
2022-02-10 09:45:00,132.0,132.0,131.69,131.88,550.0,110.5174,110.5174,110.2578,110.4169,550.0
2022-02-10 09:50:00,131.81,132.03,131.4,131.4,461.0,110.3583,110.5425,110.015,110.015,461.0
2022-02-10 09:55:00,131.1,131.55,131.1,131.25,1404.0,109.7639,110.1406,109.7639,109.8894,1404.0
2022-02-10 10:00:00,131.25,131.25,131.25,131.25,0.0,109.8894,109.8894,109.8894,109.8894,0.0
2022-02-10 10:05:00,131.95,132.6,131.95,132.58,900.0,110.4755,111.0197,110.4755,111.003,900.0
2022-02-10 10:10:00,132.76,133.12,132.76,133.11,900.0,111.1537,111.4551,111.1537,111.4467,900.0
2022-02-10 10:15:00,132.75,132.75,132.75,132.75,100.0,111.1453,111.1453,111.1453,111.1453,100.0
2022-02-10 10:20:00,132.73,133.52,132.73,133.32,1500.0,111.1286,111.79,111.1286,111.6226,1500.0
2022-02-10 10:25:00,133.36,133.36,133.0,133.0,1370.0,111.6561,111.6561,111.3546,111.3546,1370.0
2022-02-10 10:30:00,133.11,133.25,133.11,133.25,200.0,111.4467,111.564,111.4467,111.564,200.0
2022-02-10 10:35:00,133.11,133.8,133.03,133.8,900.0,111.4467,112.0244,111.3798,112.0244,900.0
2022-02-10 10:40:00,133.71,133.71,133.46,133.46,400.0,111.9491,111.9491,111.7398,111.7398,400.0
2022-02-10 10:45:00,133.47,133.47,132.89,133.01,1585.0,111.7481,111.7481,111.2625,111.363,1585.0
2022-02-10 10:50:00,132.95,132.95,132.62,132.67,500.0,111.3128,111.3128,111.0365,111.0783,500.0
2022-02-10 10:55:00,132.68,132.76,132.68,132.72,300.0,111.0867,111.1537,111.0867,111.1202,300.0
2022-02-10 11:00:00,132.85,133.31,132.79,133.07,1100.0,111.2291,111.6142,111.1788,111.4132,1100.0
2022-02-10 11:05:00,132.84,132.88,132.8,132.88,300.0,111.2207,111.2542,111.1872,111.2542,300.0
2022-02-10 11:10:00,132.84,132.84,132.47,132.47,1000.0,111.2207,111.2207,110.9109,110.9109,1000.0
2022-02-10 11:15:00,132.65,132.71,132.55,132.55,300.0,111.0616,111.1118,110.9779,110.9779,300.0
2022-02-10 11:20:00,132.55,132.55,132.41,132.43,400.0,110.9779,110.9779,110.8607,110.8774,400.0
2022-02-10 11:25:00,132.76,132.76,132.61,132.73,300.0,111.1537,111.1537,111.0281,111.1286,300.0
2022-02-10 11:30:00,132.52,133.0,132.52,133.0,1301.0,110.9528,111.3546,110.9528,111.3546,1301.0
2022-02-10 11:35:00,132.99,132.99,132.79,132.79,200.0,111.3463,111.3463,111.1788,111.1788,200.0
2022-02-10 11:40:00,133.62,133.62,133.62,133.62,100.0,111.8737,111.8737,111.8737,111.8737,100.0
2022-02-10 11:45:00,133.55,133.69,133.55,133.68,1790.0,111.8151,111.9323,111.8151,111.924,1790.0
2022-02-10 11:50:00,133.7,133.74,133.55,133.65,1000.0,111.9407,111.9742,111.8151,111.8989,1000.0
2022-02-10 11:55:00,133.65,134.0,133.65,134.0,9408.0,111.8989,112.1919,111.8989,112.1919,9408.0
2022-02-10 12:00:00,134.03,134.05,133.85,133.85,4869.0,112.217,112.2338,112.0663,112.0663,4869.0
2022-02-10 12:05:00,133.56,133.85,133.56,133.74,1673.0,111.8235,112.0663,111.8235,111.9742,1673.0
2022-02-10 12:10:00,133.8,133.8,133.63,133.64,400.0,112.0244,112.0244,111.8821,111.8905,400.0
2022-02-10 12:15:00,133.56,133.56,133.38,133.39,300.0,111.8235,111.8235,111.6728,111.6812,300.0
2022-02-10 12:20:00,133.27,133.36,133.26,133.26,1400.0,111.5807,111.6561,111.5723,111.5723,1400.0
2022-02-10 12:25:00,133.18,133.18,133.17,133.17,800.0,111.5053,111.5053,111.497,111.497,800.0
2022-02-10 12:30:00,133.22,133.22,133.2,133.2,200.0,111.5388,111.5388,111.5221,111.5221,200.0
2022-02-10 12:35:00,133.27,133.32,133.27,133.32,300.0,111.5807,111.6226,111.5807,111.6226,300.0
2022-02-10 12:40:00,133.07,133.07,133.01,133.01,200.0,111.4132,111.4132,111.363,111.363,200.0
2022-02-10 12:45:00,132.85,133.0,132.54,132.54,1600.0,111.2291,111.3546,110.9695,110.9695,1600.0
2022-02-10 12:50:00,132.82,132.87,132.79,132.84,415.0,111.2039,111.2458,111.1788,111.2207,415.0
2022-02-10 12:55:00,132.83,132.83,132.83,132.83,200.0,111.2123,111.2123,111.2123,111.2123,200.0
2022-02-10 13:00:00,132.73,132.73,132.63,132.67,500.0,111.1286,111.1286,111.0449,111.0783,500.0
2022-02-10 13:05:00,132.61,132.68,132.58,132.61,400.0,111.0281,111.0867,111.003,111.0281,400.0
2022-02-10 13:10:00,132.58,132.58,132.42,132.42,514.0,111.003,111.003,110.869,110.869,514.0
2022-02-10 13:15:00,132.39,132.39,131.63,131.63,2280.0,110.8439,110.8439,110.2076,110.2076,2280.0
2022-02-10 13:20:00,131.87,131.87,131.71,131.71,300.0,110.4085,110.4085,110.2746,110.2746,300.0
2022-02-10 13:25:00,131.94,131.95,131.94,131.95,200.0,110.4672,110.4755,110.4672,110.4755,200.0
2022-02-10 13:30:00,131.57,131.57,131.28,131.36,750.0,110.1574,110.1574,109.9146,109.9815,750.0
2022-02-10 13:35:00,131.0,131.01,130.58,130.58,1000.0,109.6801,109.6885,109.3285,109.3285,1000.0
2022-02-10 13:40:00,130.79,131.17,130.79,131.12,500.0,109.5043,109.8225,109.5043,109.7806,500.0
2022-02-10 13:45:00,131.08,131.24,131.08,131.16,500.0,109.7471,109.8811,109.7471,109.8141,500.0
2022-02-10 13:50:00,131.16,131.16,131.16,131.16,0.0,109.8141,109.8141,109.8141,109.8141,0.0
2022-02-10 13:55:00,131.11,131.19,131.11,131.13,500.0,109.7722,109.8392,109.7722,109.789,500.0
2022-02-10 14:00:00,131.11,131.11,130.93,130.93,400.0,109.7722,109.7722,109.6215,109.6215,400.0
2022-02-10 14:05:00,130.41,130.68,130.41,130.68,200.0,109.1862,109.4122,109.1862,109.4122,200.0
2022-02-10 14:10:00,130.86,131.01,130.82,130.85,500.0,109.5629,109.6885,109.5294,109.5545,500.0
2022-02-10 14:15:00,130.76,130.76,130.32,130.32,1000.0,109.4792,109.4792,109.1108,109.1108,1000.0
2022-02-10 14:20:00,130.41,130.69,130.41,130.69,600.0,109.1862,109.4206,109.1862,109.4206,600.0
2022-02-10 14:25:00,130.69,130.91,130.69,130.91,300.0,109.4206,109.6048,109.4206,109.6048,300.0
2022-02-10 14:30:00,130.92,130.92,130.86,130.86,300.0,109.6132,109.6132,109.5629,109.5629,300.0
2022-02-10 14:35:00,130.79,131.17,130.79,130.91,500.0,109.5043,109.8225,109.5043,109.6048,500.0
2022-02-10 14:40:00,131.06,131.06,130.75,130.75,1993.0,109.7304,109.7304,109.4708,109.4708,1993.0
2022-02-10 14:45:00,131.07,131.08,130.93,130.93,500.0,109.7387,109.7471,109.6215,109.6215,500.0
2022-02-10 14:50:00,130.63,130.74,130.43,130.43,500.0,109.3704,109.4624,109.2029,109.2029,500.0
2022-02-10 14:55:00,130.28,130.4,130.28,130.4,500.0,109.0773,109.1778,109.0773,109.1778,500.0
2022-02-10 15:00:00,130.4,130.4,130.2,130.25,704.0,109.1778,109.1778,109.0103,109.0522,704.0
2022-02-10 15:05:00,130.45,130.96,130.45,130.96,313.0,109.2196,109.6466,109.2196,109.6466,313.0
2022-02-10 15:10:00,131.05,131.07,130.94,130.94,1016.0,109.722,109.7387,109.6299,109.6299,1016.0
2022-02-10 15:15:00,130.89,130.96,130.48,130.55,1000.0,109.588,109.6466,109.2448,109.3034,1000.0
2022-02-10 15:20:00,130.78,130.78,130.29,130.29,500.0,109.4959,109.4959,109.0857,109.0857,500.0
2022-02-10 15:25:00,130.59,130.61,130.2,130.2,1030.0,109.3369,109.3536,109.0103,109.0103,1030.0
2022-02-10 15:30:00,129.99,130.03,129.71,129.71,1000.0,108.8345,108.868,108.6001,108.6001,1000.0
2022-02-10 15:35:00,129.73,130.16,129.73,129.98,540.0,108.6168,108.9768,108.6168,108.8261,540.0
2022-02-10 15:40:00,130.01,130.02,129.63,129.71,1319.0,108.8513,108.8596,108.5331,108.6001,1319.0
2022-02-10 15:45:00,129.58,129.58,129.2,129.2,1100.0,108.4912,108.4912,108.1731,108.1731,1100.0
2022-02-10 15:50:00,129.43,129.83,129.26,129.8,2040.0,108.3656,108.7005,108.2233,108.6754,2040.0
2022-02-10 15:55:00,130.15,130.62,130.13,130.54,4590.0,108.9685,109.362,108.9517,109.295,4590.0
2022-02-11 09:30:00,131.05,131.8,129.99,130.02,4225.0,109.722,110.3499,108.8345,108.8596,4225.0
2022-02-11 09:35:00,130.25,131.43,130.25,131.31,4864.0,109.0522,110.0402,109.0522,109.9397,4864.0
2022-02-11 09:40:00,131.47,131.47,131.14,131.14,400.0,110.0736,110.0736,109.7973,109.7973,400.0
2022-02-11 09:45:00,131.31,131.33,130.73,130.89,3250.0,109.9397,109.9564,109.4541,109.588,3250.0
2022-02-11 09:50:00,131.0,131.9,131.0,131.9,1980.0,109.6801,110.4337,109.6801,110.4337,1980.0
2022-02-11 09:55:00,131.36,131.36,131.13,131.13,300.0,109.9815,109.9815,109.789,109.789,300.0
2022-02-11 10:00:00,131.56,132.28,131.56,132.19,1309.0,110.149,110.7518,110.149,110.6765,1309.0
2022-02-11 10:05:00,132.23,132.37,132.05,132.16,600.0,110.71,110.8272,110.5593,110.6513,600.0
2022-02-11 10:10:00,131.82,131.82,131.82,131.82,100.0,110.3667,110.3667,110.3667,110.3667,100.0
2022-02-11 10:15:00,132.1,132.39,132.1,132.39,400.0,110.6011,110.8439,110.6011,110.8439,400.0
2022-02-11 10:20:00,132.38,132.7,132.38,132.51,1840.0,110.8355,111.1035,110.8355,110.9444,1840.0
2022-02-11 10:25:00,132.48,132.91,132.48,132.63,900.0,110.9193,111.2793,110.9193,111.0449,900.0
2022-02-11 10:30:00,132.68,132.72,132.68,132.68,600.0,111.0867,111.1202,111.0867,111.0867,600.0
2022-02-11 10:35:00,132.73,132.73,132.49,132.68,900.0,111.1286,111.1286,110.9276,111.0867,900.0
2022-02-11 10:40:00,133.0,133.0,132.8,132.8,300.0,111.3546,111.3546,111.1872,111.1872,300.0
2022-02-11 10:45:00,132.75,132.84,132.62,132.65,4405.0,111.1453,111.2207,111.0365,111.0616,4405.0
2022-02-11 10:50:00,132.35,132.36,132.35,132.36,300.0,110.8104,110.8188,110.8104,110.8188,300.0
2022-02-11 10:55:00,132.34,132.34,132.34,132.34,100.0,110.8021,110.8021,110.8021,110.8021,100.0
2022-02-11 11:00:00,132.2,133.34,132.2,133.26,600.0,110.6848,111.6393,110.6848,111.5723,600.0
2022-02-11 11:05:00,133.33,133.33,133.33,133.33,100.0,111.6309,111.6309,111.6309,111.6309,100.0
2022-02-11 11:10:00,132.64,132.66,132.45,132.45,800.0,111.0532,111.07,110.8942,110.8942,800.0
2022-02-11 11:15:00,132.18,132.18,132.18,132.18,200.0,110.6681,110.6681,110.6681,110.6681,200.0
2022-02-11 11:20:00,132.56,133.16,132.56,133.16,552.0,110.9862,111.4886,110.9862,111.4886,552.0
2022-02-11 11:25:00,133.21,133.21,132.8,132.8,400.0,111.5305,111.5305,111.1872,111.1872,400.0
2022-02-11 11:30:00,132.78,133.09,132.78,132.8,692.0,111.1704,111.43,111.1704,111.1872,692.0
2022-02-11 11:35:00,132.93,132.93,132.2,132.2,600.0,111.296,111.296,110.6848,110.6848,600.0
2022-02-11 11:40:00,132.26,132.26,131.98,132.09,500.0,110.7351,110.7351,110.5006,110.5927,500.0
2022-02-11 11:45:00,132.46,132.46,132.46,132.46,100.0,110.9025,110.9025,110.9025,110.9025,100.0
2022-02-11 11:50:00,132.53,132.53,132.43,132.48,300.0,110.9611,110.9611,110.8774,110.9193,300.0
2022-02-11 11:55:00,132.48,132.48,132.48,132.48,0.0,110.9193,110.9193,110.9193,110.9193,0.0
2022-02-11 12:00:00,132.41,132.62,132.35,132.62,400.0,110.8607,111.0365,110.8104,111.0365,400.0
2022-02-11 12:05:00,132.29,132.37,132.2,132.37,400.0,110.7602,110.8272,110.6848,110.8272,400.0
2022-02-11 12:10:00,132.53,132.53,132.53,132.53,100.0,110.9611,110.9611,110.9611,110.9611,100.0
2022-02-11 12:15:00,132.73,132.73,132.69,132.69,200.0,111.1286,111.1286,111.0951,111.0951,200.0
2022-02-11 12:20:00,132.79,132.79,132.72,132.72,200.0,111.1788,111.1788,111.1202,111.1202,200.0
2022-02-11 12:25:00,132.78,132.98,132.78,132.98,600.0,111.1704,111.3379,111.1704,111.3379,600.0
2022-02-11 12:30:00,133.02,133.05,133.02,133.05,218.0,111.3714,111.3965,111.3714,111.3965,218.0
2022-02-11 12:35:00,133.24,133.24,133.16,133.16,200.0,111.5556,111.5556,111.4886,111.4886,200.0
2022-02-11 12:40:00,133.16,133.16,133.16,133.16,0.0,111.4886,111.4886,111.4886,111.4886,0.0
2022-02-11 12:45:00,133.01,133.01,132.71,132.78,1400.0,111.363,111.363,111.1118,111.1704,1400.0
2022-02-11 12:50:00,132.74,132.74,132.35,132.35,400.0,111.137,111.137,110.8104,110.8104,400.0
2022-02-11 12:55:00,132.51,132.84,132.51,132.84,300.0,110.9444,111.2207,110.9444,111.2207,300.0
2022-02-11 13:00:00,132.88,132.88,132.75,132.75,200.0,111.2542,111.2542,111.1453,111.1453,200.0
2022-02-11 13:05:00,132.74,133.17,132.74,133.17,400.0,111.137,111.497,111.137,111.497,400.0
2022-02-11 13:10:00,132.85,132.85,132.77,132.77,300.0,111.2291,111.2291,111.1621,111.1621,300.0
2022-02-11 13:15:00,132.19,132.53,132.19,132.53,300.0,110.6765,110.9611,110.6765,110.9611,300.0
2022-02-11 13:20:00,132.66,132.66,132.46,132.46,200.0,111.07,111.07,110.9025,110.9025,200.0
2022-02-11 13:25:00,132.24,132.24,132.23,132.23,200.0,110.7183,110.7183,110.71,110.71,200.0
2022-02-11 13:30:00,132.04,132.77,132.04,132.77,300.0,110.5509,111.1621,110.5509,111.1621,300.0
2022-02-11 13:35:00,132.52,133.32,132.52,133.13,4570.0,110.9528,111.6226,110.9528,111.4635,4570.0
2022-02-11 13:40:00,133.0,133.09,132.94,133.09,1003.0,111.3546,111.43,111.3044,111.43,1003.0
2022-02-11 13:45:00,132.84,132.87,132.84,132.87,200.0,111.2207,111.2458,111.2207,111.2458,200.0
2022-02-11 13:50:00,133.0,133.2,132.81,133.2,1912.0,111.3546,111.5221,111.1956,111.5221,1912.0
2022-02-11 13:55:00,133.49,133.94,133.31,133.94,2283.0,111.7649,112.1417,111.6142,112.1417,2283.0
2022-02-11 14:00:00,134.01,134.27,133.27,133.7,1700.0,112.2003,112.418,111.5807,111.9407,1700.0
2022-02-11 14:05:00,133.49,133.78,133.19,133.51,3272.0,111.7649,112.0077,111.5137,111.7816,3272.0
2022-02-11 14:10:00,133.68,133.76,133.19,133.37,1098.0,111.924,111.991,111.5137,111.6644,1098.0
2022-02-11 14:15:00,133.01,133.37,133.01,133.16,500.0,111.363,111.6644,111.363,111.4886,500.0
2022-02-11 14:20:00,133.28,133.39,133.2,133.39,900.0,111.5891,111.6812,111.5221,111.6812,900.0
2022-02-11 14:25:00,133.03,133.03,132.58,132.64,900.0,111.3798,111.3798,111.003,111.0532,900.0
2022-02-11 14:30:00,132.12,132.6,132.12,132.6,900.0,110.6179,111.0197,110.6179,111.0197,900.0
2022-02-11 14:35:00,132.79,132.89,132.65,132.89,440.0,111.1788,111.2625,111.0616,111.2625,440.0
2022-02-11 14:40:00,132.75,132.91,132.72,132.72,1828.0,111.1453,111.2793,111.1202,111.1202,1828.0
2022-02-11 14:45:00,132.58,132.92,132.5,132.9,2100.0,111.003,111.2877,110.936,111.2709,2100.0
2022-02-11 14:50:00,132.64,133.24,132.64,133.24,1066.0,111.0532,111.5556,111.0532,111.5556,1066.0
2022-02-11 14:55:00,133.34,133.58,133.2,133.45,1400.0,111.6393,111.8402,111.5221,111.7314,1400.0
2022-02-11 15:00:00,133.51,134.11,133.51,134.11,2400.0,111.7816,112.284,111.7816,112.284,2400.0
2022-02-11 15:05:00,134.11,134.5,133.99,134.5,4966.0,112.284,112.6105,112.1835,112.6105,4966.0
2022-02-11 15:10:00,134.7,134.7,134.21,134.6,6150.0,112.778,112.778,112.3677,112.6942,6150.0
2022-02-11 15:15:00,134.68,135.05,134.44,135.05,3212.0,112.7612,113.071,112.5603,113.071,3212.0
2022-02-11 15:20:00,135.01,135.72,134.95,135.72,3185.0,113.0375,113.632,112.9873,113.632,3185.0
2022-02-11 15:25:00,135.89,136.21,135.89,136.2,7721.0,113.7743,114.0422,113.7743,114.0338,7721.0
2022-02-11 15:30:00,136.2,136.27,135.42,136.13,2992.0,114.0338,114.0925,113.3808,113.9752,2992.0
2022-02-11 15:35:00,135.98,135.98,135.49,135.61,2760.0,113.8497,113.8497,113.4394,113.5399,2760.0
2022-02-11 15:40:00,135.55,136.02,135.32,135.85,2867.0,113.4896,113.8831,113.2971,113.7408,2867.0
2022-02-11 15:45:00,135.89,135.99,135.75,135.99,2621.0,113.7743,113.858,113.6571,113.858,2621.0
2022-02-11 15:50:00,136.23,136.49,136.05,136.05,11397.0,114.059,114.2767,113.9083,113.9083,11397.0
2022-02-11 15:55:00,136.08,136.13,135.59,135.59,5740.0,113.9334,113.9752,113.5231,113.5231,5740.0
2022-02-14 09:30:00,135.1,135.1,132.5,132.61,1575.0,113.1129,113.1129,110.936,111.0281,1575.0
2022-02-14 09:35:00,132.61,132.61,132.61,132.61,0.0,111.0281,111.0281,111.0281,111.0281,0.0
2022-02-14 09:40:00,131.49,132.0,131.3,132.0,890.0,110.0904,110.5174,109.9313,110.5174,890.0
2022-02-14 09:45:00,131.51,131.57,131.0,131.57,1450.0,110.1071,110.1574,109.6801,110.1574,1450.0
2022-02-14 09:50:00,131.35,132.0,131.23,131.98,917.0,109.9732,110.5174,109.8727,110.5006,917.0
2022-02-14 09:55:00,132.25,132.59,132.2,132.45,1213.0,110.7267,111.0114,110.6848,110.8942,1213.0
2022-02-14 10:00:00,132.21,132.21,131.18,131.18,2562.0,110.6932,110.6932,109.8308,109.8308,2562.0
2022-02-14 10:05:00,131.34,132.69,131.19,132.5,900.0,109.9648,111.0951,109.8392,110.936,900.0
2022-02-14 10:10:00,132.5,132.77,131.98,131.98,1987.0,110.936,111.1621,110.5006,110.5006,1987.0
2022-02-14 10:15:00,132.04,132.04,131.2,131.3,1979.0,110.5509,110.5509,109.8476,109.9313,1979.0
2022-02-14 10:20:00,130.9,130.9,130.9,130.9,100.0,109.5964,109.5964,109.5964,109.5964,100.0
2022-02-14 10:25:00,130.76,130.76,130.34,130.72,600.0,109.4792,109.4792,109.1275,109.4457,600.0
2022-02-14 10:30:00,130.66,130.66,129.66,129.88,1389.0,109.3955,109.3955,108.5582,108.7424,1389.0
2022-02-14 10:35:00,129.89,130.1,129.89,130.1,200.0,108.7508,108.9266,108.7508,108.9266,200.0
2022-02-14 10:40:00,129.92,130.0,129.84,129.98,525.0,108.7759,108.8429,108.7089,108.8261,525.0
2022-02-14 10:45:00,130.16,130.16,129.7,129.8,1586.0,108.9768,108.9768,108.5917,108.6754,1586.0
2022-02-14 10:50:00,130.17,130.17,129.62,129.79,700.0,108.9852,108.9852,108.5247,108.6671,700.0
2022-02-14 10:55:00,129.82,129.82,129.63,129.63,444.0,108.6922,108.6922,108.5331,108.5331,444.0
2022-02-14 11:00:00,129.39,130.07,129.39,129.87,1129.0,108.3322,108.9015,108.3322,108.734,1129.0
2022-02-14 11:05:00,129.62,129.97,129.62,129.71,400.0,108.5247,108.8178,108.5247,108.6001,400.0
2022-02-14 11:10:00,129.97,130.16,129.94,130.16,400.0,108.8178,108.9768,108.7926,108.9768,400.0
2022-02-14 11:15:00,130.44,130.47,130.39,130.47,800.0,109.2113,109.2364,109.1694,109.2364,800.0
2022-02-14 11:20:00,131.0,131.0,130.63,130.87,500.0,109.6801,109.6801,109.3704,109.5713,500.0
2022-02-14 11:25:00,130.9,131.02,130.84,130.84,730.0,109.5964,109.6969,109.5462,109.5462,730.0
2022-02-14 11:30:00,131.19,131.35,130.96,131.35,700.0,109.8392,109.9732,109.6466,109.9732,700.0
2022-02-14 11:35:00,131.49,131.49,130.91,130.91,414.0,110.0904,110.0904,109.6048,109.6048,414.0
2022-02-14 11:40:00,131.0,131.44,131.0,131.44,2421.0,109.6801,110.0485,109.6801,110.0485,2421.0
2022-02-14 11:45:00,131.25,131.25,131.25,131.25,100.0,109.8894,109.8894,109.8894,109.8894,100.0
2022-02-14 11:50:00,131.57,131.57,131.41,131.41,200.0,110.1574,110.1574,110.0234,110.0234,200.0
2022-02-14 11:55:00,131.38,131.38,131.38,131.38,100.0,109.9983,109.9983,109.9983,109.9983,100.0
2022-02-14 12:00:00,131.61,131.61,131.02,131.02,512.0,110.1909,110.1909,109.6969,109.6969,512.0
2022-02-14 12:05:00,131.17,131.17,131.0,131.01,300.0,109.8225,109.8225,109.6801,109.6885,300.0
2022-02-14 12:10:00,131.01,131.01,131.01,131.01,0.0,109.6885,109.6885,109.6885,109.6885,0.0
2022-02-14 12:15:00,130.55,130.55,130.4,130.4,200.0,109.3034,109.3034,109.1778,109.1778,200.0
2022-02-14 12:20:00,130.43,130.51,130.43,130.51,402.0,109.2029,109.2699,109.2029,109.2699,402.0
2022-02-14 12:25:00,130.45,130.45,130.41,130.41,300.0,109.2196,109.2196,109.1862,109.1862,300.0
2022-02-14 12:30:00,130.57,130.57,130.3,130.4,600.0,109.3201,109.3201,109.0941,109.1778,600.0
2022-02-14 12:35:00,130.35,130.53,130.35,130.37,1900.0,109.1359,109.2866,109.1359,109.1527,1900.0
2022-02-14 12:40:00,130.37,130.51,130.37,130.51,200.0,109.1527,109.2699,109.1527,109.2699,200.0
2022-02-14 12:45:00,130.45,130.51,130.44,130.51,500.0,109.2196,109.2699,109.2113,109.2699,500.0
2022-02-14 12:50:00,130.51,130.51,130.35,130.49,600.0,109.2699,109.2699,109.1359,109.2531,600.0
2022-02-14 12:55:00,130.53,130.53,130.31,130.31,524.0,109.2866,109.2866,109.1024,109.1024,524.0
2022-02-14 13:00:00,130.31,130.37,130.24,130.37,800.0,109.1024,109.1527,109.0438,109.1527,800.0
2022-02-14 13:05:00,130.51,130.89,130.51,130.86,337.0,109.2699,109.588,109.2699,109.5629,337.0
2022-02-14 13:10:00,130.54,130.54,130.27,130.3,974.0,109.295,109.295,109.0689,109.0941,974.0
2022-02-14 13:15:00,130.27,130.27,130.27,130.27,200.0,109.0689,109.0689,109.0689,109.0689,200.0
2022-02-14 13:20:00,130.15,130.2,129.81,129.85,812.0,108.9685,109.0103,108.6838,108.7173,812.0
2022-02-14 13:25:00,129.84,129.84,129.84,129.84,183.0,108.7089,108.7089,108.7089,108.7089,183.0
2022-02-14 13:30:00,130.03,130.03,129.48,129.83,2152.0,108.868,108.868,108.4075,108.7005,2152.0
2022-02-14 13:35:00,129.83,129.83,129.83,129.83,0.0,108.7005,108.7005,108.7005,108.7005,0.0
2022-02-14 13:40:00,129.65,129.65,129.42,129.47,729.0,108.5498,108.5498,108.3573,108.3991,729.0
2022-02-14 13:45:00,129.37,129.37,129.16,129.16,418.0,108.3154,108.3154,108.1396,108.1396,418.0
2022-02-14 13:50:00,129.1,129.15,128.95,129.13,790.0,108.0894,108.1312,107.9638,108.1145,790.0
2022-02-14 13:55:00,129.71,130.56,129.71,130.56,740.0,108.6001,109.3117,108.6001,109.3117,740.0
2022-02-14 14:00:00,130.98,132.03,130.98,132.01,400.0,109.6634,110.5425,109.6634,110.5258,400.0
2022-02-14 14:05:00,132.3,133.07,132.17,133.07,1098.0,110.7686,111.4132,110.6597,111.4132,1098.0
2022-02-14 14:10:00,133.18,133.18,132.34,132.34,1300.0,111.5053,111.5053,110.8021,110.8021,1300.0
2022-02-14 14:15:00,132.18,132.18,131.52,131.52,1234.0,110.6681,110.6681,110.1155,110.1155,1234.0
2022-02-14 14:20:00,131.67,132.03,131.67,131.7,800.0,110.2411,110.5425,110.2411,110.2662,800.0
2022-02-14 14:25:00,131.82,131.82,131.44,131.44,1150.0,110.3667,110.3667,110.0485,110.0485,1150.0
2022-02-14 14:30:00,131.0,131.21,131.0,131.21,400.0,109.6801,109.856,109.6801,109.856,400.0
2022-02-14 14:35:00,131.0,131.41,130.95,131.35,3000.0,109.6801,110.0234,109.6383,109.9732,3000.0
2022-02-14 14:40:00,131.3,131.49,131.17,131.17,1235.0,109.9313,110.0904,109.8225,109.8225,1235.0
2022-02-14 14:45:00,130.99,130.99,130.17,130.17,300.0,109.6718,109.6718,108.9852,108.9852,300.0
2022-02-14 14:50:00,130.45,130.81,130.45,130.73,300.0,109.2196,109.5211,109.2196,109.4541,300.0
2022-02-14 14:55:00,130.8,130.8,130.59,130.59,300.0,109.5127,109.5127,109.3369,109.3369,300.0
2022-02-14 15:00:00,130.48,130.48,130.18,130.18,337.0,109.2448,109.2448,108.9936,108.9936,337.0
2022-02-14 15:05:00,130.04,130.35,130.04,130.35,400.0,108.8764,109.1359,108.8764,109.1359,400.0
2022-02-14 15:10:00,130.39,130.46,130.17,130.38,1101.0,109.1694,109.228,108.9852,109.161,1101.0
2022-02-14 15:15:00,130.14,130.24,129.97,130.0,500.0,108.9601,109.0438,108.8178,108.8429,500.0
2022-02-14 15:20:00,129.84,130.58,129.84,130.44,709.0,108.7089,109.3285,108.7089,109.2113,709.0
2022-02-14 15:25:00,130.25,130.25,130.08,130.09,622.0,109.0522,109.0522,108.9099,108.9182,622.0
2022-02-14 15:30:00,130.49,130.65,130.37,130.52,840.0,109.2531,109.3871,109.1527,109.2783,840.0
2022-02-14 15:35:00,130.61,130.9,130.61,130.89,628.0,109.3536,109.5964,109.3536,109.588,628.0
2022-02-14 15:40:00,130.6,130.72,130.43,130.43,616.0,109.3452,109.4457,109.2029,109.2029,616.0
2022-02-14 15:45:00,130.51,130.62,130.2,130.52,700.0,109.2699,109.362,109.0103,109.2783,700.0
2022-02-14 15:50:00,130.09,130.68,129.96,130.68,2554.0,108.9182,109.4122,108.8094,109.4122,2554.0
2022-02-14 15:55:00,130.65,130.84,130.61,130.77,2523.0,109.3871,109.5462,109.3536,109.4876,2523.0
2022-02-15 09:30:00,125.76,125.84,124.41,124.65,4109.0,105.2929,105.3599,104.1626,104.3636,4109.0
2022-02-15 09:35:00,124.66,125.12,124.28,124.99,1222.0,104.372,104.7571,104.0538,104.6482,1222.0
2022-02-15 09:40:00,124.75,126.1,124.75,126.1,1301.0,104.4473,105.5776,104.4473,105.5776,1301.0
2022-02-15 09:45:00,126.31,126.49,125.78,126.27,1700.0,105.7534,105.9041,105.3097,105.7199,1700.0
2022-02-15 09:50:00,126.02,126.02,125.01,125.19,900.0,105.5106,105.5106,104.665,104.8157,900.0
2022-02-15 09:55:00,124.72,124.72,123.9,123.95,2596.0,104.4222,104.4222,103.7356,103.7775,2596.0
2022-02-15 10:00:00,123.69,123.85,123.15,123.52,3350.0,103.5598,103.6938,103.1077,103.4175,3350.0
2022-02-15 10:05:00,123.53,124.96,123.39,124.78,2400.0,103.4259,104.6231,103.3086,104.4724,2400.0
2022-02-15 10:10:00,124.84,124.84,123.78,124.44,1700.0,104.5227,104.5227,103.6352,104.1878,1700.0
2022-02-15 10:15:00,124.49,124.58,124.15,124.5,3416.0,104.2296,104.305,103.945,104.238,3416.0
2022-02-15 10:20:00,124.48,125.14,124.48,125.1,2200.0,104.2212,104.7738,104.2212,104.7403,2200.0
2022-02-15 10:25:00,124.94,125.95,124.91,125.86,2440.0,104.6064,105.452,104.5813,105.3767,2440.0
2022-02-15 10:30:00,125.95,126.47,125.71,126.45,1650.0,105.452,105.8874,105.2511,105.8706,1650.0
2022-02-15 10:35:00,126.17,126.5,125.75,125.75,1300.0,105.6362,105.9125,105.2846,105.2846,1300.0
2022-02-15 10:40:00,125.73,125.75,125.51,125.51,1003.0,105.2678,105.2846,105.0836,105.0836,1003.0
2022-02-15 10:45:00,125.35,125.51,125.25,125.25,972.0,104.9497,105.0836,104.8659,104.8659,972.0
2022-02-15 10:50:00,125.0,125.39,124.9,125.18,1476.0,104.6566,104.9831,104.5729,104.8073,1476.0
2022-02-15 10:55:00,125.36,125.36,125.08,125.15,700.0,104.958,104.958,104.7236,104.7822,700.0
2022-02-15 11:00:00,125.96,125.96,125.94,125.94,300.0,105.4604,105.4604,105.4436,105.4436,300.0
2022-02-15 11:05:00,126.2,126.2,126.12,126.14,700.0,105.6613,105.6613,105.5943,105.6111,700.0
2022-02-15 11:10:00,126.17,126.36,125.96,126.35,850.0,105.6362,105.7953,105.4604,105.7869,850.0
2022-02-15 11:15:00,126.23,126.32,126.17,126.24,600.0,105.6864,105.7618,105.6362,105.6948,600.0
2022-02-15 11:20:00,126.48,126.64,126.36,126.56,400.0,105.8958,106.0297,105.7953,105.9627,400.0
2022-02-15 11:25:00,126.89,126.89,126.8,126.86,810.0,106.239,106.239,106.1637,106.2139,810.0
2022-02-15 11:30:00,127.0,127.27,127.0,127.27,1039.0,106.3311,106.5572,106.3311,106.5572,1039.0
2022-02-15 11:35:00,127.5,127.5,127.27,127.27,535.0,106.7497,106.7497,106.5572,106.5572,535.0
2022-02-15 11:40:00,126.88,126.88,125.89,125.89,700.0,106.2307,106.2307,105.4018,105.4018,700.0
2022-02-15 11:45:00,125.92,126.25,125.92,126.25,450.0,105.4269,105.7032,105.4269,105.7032,450.0
2022-02-15 11:50:00,126.04,126.04,126.03,126.03,200.0,105.5274,105.5274,105.519,105.519,200.0
2022-02-15 11:55:00,126.35,126.35,126.35,126.35,100.0,105.7869,105.7869,105.7869,105.7869,100.0
2022-02-15 12:00:00,126.88,126.88,126.88,126.88,100.0,106.2307,106.2307,106.2307,106.2307,100.0
2022-02-15 12:05:00,126.87,126.87,126.82,126.82,200.0,106.2223,106.2223,106.1804,106.1804,200.0
2022-02-15 12:10:00,126.93,126.93,126.93,126.93,100.0,106.2725,106.2725,106.2725,106.2725,100.0
2022-02-15 12:15:00,126.68,126.68,126.68,126.68,100.0,106.0632,106.0632,106.0632,106.0632,100.0
2022-02-15 12:20:00,127.02,127.08,127.02,127.08,300.0,106.3479,106.3981,106.3479,106.3981,300.0
2022-02-15 12:25:00,126.76,126.76,126.76,126.76,200.0,106.1302,106.1302,106.1302,106.1302,200.0
2022-02-15 12:30:00,127.11,127.11,127.11,127.11,100.0,106.4232,106.4232,106.4232,106.4232,100.0
2022-02-15 12:35:00,127.39,127.39,127.13,127.13,200.0,106.6577,106.6577,106.44,106.44,200.0
2022-02-15 12:40:00,126.79,126.79,126.79,126.79,100.0,106.1553,106.1553,106.1553,106.1553,100.0
2022-02-15 12:45:00,126.79,126.79,126.79,126.79,0.0,106.1553,106.1553,106.1553,106.1553,0.0
2022-02-15 12:50:00,126.79,126.79,126.79,126.79,0.0,106.1553,106.1553,106.1553,106.1553,0.0
2022-02-15 12:55:00,126.26,126.26,126.24,126.24,200.0,105.7116,105.7116,105.6948,105.6948,200.0
2022-02-15 13:00:00,126.24,126.24,126.24,126.24,0.0,105.6948,105.6948,105.6948,105.6948,0.0
2022-02-15 13:05:00,126.24,126.24,126.24,126.24,100.0,105.6948,105.6948,105.6948,105.6948,100.0
2022-02-15 13:10:00,126.24,126.24,126.24,126.24,0.0,105.6948,105.6948,105.6948,105.6948,0.0
2022-02-15 13:15:00,126.06,126.11,126.06,126.11,200.0,105.5441,105.586,105.5441,105.586,200.0
2022-02-15 13:20:00,126.15,126.17,126.11,126.11,350.0,105.6195,105.6362,105.586,105.586,350.0
2022-02-15 13:25:00,126.25,126.55,126.25,126.55,700.0,105.7032,105.9544,105.7032,105.9544,700.0
2022-02-15 13:30:00,126.55,126.55,126.55,126.55,0.0,105.9544,105.9544,105.9544,105.9544,0.0
2022-02-15 13:35:00,126.88,126.88,126.6,126.6,600.0,106.2307,106.2307,105.9962,105.9962,600.0
2022-02-15 13:40:00,126.56,126.7,126.49,126.49,400.0,105.9627,106.0799,105.9041,105.9041,400.0
2022-02-15 13:45:00,126.47,126.53,126.47,126.52,400.0,105.8874,105.9376,105.8874,105.9292,400.0
2022-02-15 13:50:00,126.85,127.22,126.85,127.0,2406.0,106.2055,106.5153,106.2055,106.3311,2406.0
2022-02-15 13:55:00,127.09,127.24,127.09,127.24,500.0,106.4065,106.5321,106.4065,106.5321,500.0
2022-02-15 14:00:00,127.36,127.36,127.36,127.36,100.0,106.6325,106.6325,106.6325,106.6325,100.0
2022-02-15 14:05:00,127.25,127.25,127.13,127.19,300.0,106.5404,106.5404,106.44,106.4902,300.0
2022-02-15 14:10:00,127.14,127.14,126.97,127.13,620.0,106.4483,106.4483,106.306,106.44,620.0
2022-02-15 14:15:00,127.37,127.41,127.37,127.41,200.0,106.6409,106.6744,106.6409,106.6744,200.0
2022-02-15 14:20:00,127.74,127.74,127.62,127.65,500.0,106.9507,106.9507,106.8502,106.8753,500.0
2022-02-15 14:25:00,127.65,127.65,127.65,127.65,0.0,106.8753,106.8753,106.8753,106.8753,0.0
2022-02-15 14:30:00,127.44,127.44,127.38,127.38,200.0,106.6995,106.6995,106.6493,106.6493,200.0
2022-02-15 14:35:00,127.26,127.26,126.82,126.82,300.0,106.5488,106.5488,106.1804,106.1804,300.0
2022-02-15 14:40:00,126.92,126.92,126.92,126.92,100.0,106.2641,106.2641,106.2641,106.2641,100.0
2022-02-15 14:45:00,126.97,127.17,126.97,127.17,1051.0,106.306,106.4735,106.306,106.4735,1051.0
2022-02-15 14:50:00,127.05,127.28,127.05,127.28,410.0,106.373,106.5656,106.373,106.5656,410.0
2022-02-15 14:55:00,127.37,127.37,127.37,127.37,100.0,106.6409,106.6409,106.6409,106.6409,100.0
2022-02-15 15:00:00,127.5,127.85,127.5,127.85,1000.0,106.7497,107.0428,106.7497,107.0428,1000.0
2022-02-15 15:05:00,127.71,127.78,127.71,127.78,600.0,106.9256,106.9842,106.9256,106.9842,600.0
2022-02-15 15:10:00,127.68,127.68,127.4,127.5,1530.0,106.9005,106.9005,106.666,106.7497,1530.0
2022-02-15 15:15:00,127.62,127.62,127.62,127.62,100.0,106.8502,106.8502,106.8502,106.8502,100.0
2022-02-15 15:20:00,128.07,128.29,128.05,128.24,800.0,107.227,107.4112,107.2102,107.3693,800.0
2022-02-15 15:25:00,128.01,128.01,127.94,127.94,200.0,107.1767,107.1767,107.1181,107.1181,200.0
2022-02-15 15:30:00,127.89,128.13,127.89,128.03,400.0,107.0763,107.2772,107.0763,107.1935,400.0
2022-02-15 15:35:00,127.9,128.27,127.9,127.92,2040.0,107.0847,107.3944,107.0847,107.1014,2040.0
2022-02-15 15:40:00,127.56,127.64,127.54,127.56,921.0,106.8,106.867,106.7832,106.8,921.0
2022-02-15 15:45:00,127.55,127.93,127.43,127.6,1030.0,106.7916,107.1098,106.6911,106.8335,1030.0
2022-02-15 15:50:00,128.04,128.1,127.87,127.87,2896.0,107.2019,107.2521,107.0595,107.0595,2896.0
2022-02-15 15:55:00,127.95,128.12,127.73,127.78,2239.0,107.1265,107.2688,106.9423,106.9842,2239.0
2022-02-16 09:30:00,129.1,130.95,129.02,130.92,3320.0,108.0894,109.6383,108.0224,109.6132,3320.0
2022-02-16 09:35:00,131.07,131.5,131.04,131.5,895.0,109.7387,110.0988,109.7136,110.0988,895.0
2022-02-16 09:40:00,130.99,131.41,130.99,131.23,400.0,109.6718,110.0234,109.6718,109.8727,400.0
2022-02-16 09:45:00,132.0,132.0,131.0,131.0,1187.0,110.5174,110.5174,109.6801,109.6801,1187.0
2022-02-16 09:50:00,130.78,131.4,130.3,130.3,2172.0,109.4959,110.015,109.0941,109.0941,2172.0
2022-02-16 09:55:00,130.95,131.14,130.92,130.99,500.0,109.6383,109.7973,109.6132,109.6718,500.0
2022-02-16 10:00:00,131.07,131.65,131.07,131.23,1484.0,109.7387,110.2243,109.7387,109.8727,1484.0
2022-02-16 10:05:00,131.75,132.2,131.27,131.27,1600.0,110.3081,110.6848,109.9062,109.9062,1600.0
2022-02-16 10:10:00,131.22,131.66,131.22,131.66,900.0,109.8643,110.2327,109.8643,110.2327,900.0
2022-02-16 10:15:00,131.83,132.15,131.78,131.78,524.0,110.3751,110.643,110.3332,110.3332,524.0
2022-02-16 10:20:00,131.96,131.96,131.96,131.96,100.0,110.4839,110.4839,110.4839,110.4839,100.0
2022-02-16 10:25:00,132.18,132.35,132.08,132.1,1291.0,110.6681,110.8104,110.5844,110.6011,1291.0
2022-02-16 10:30:00,132.18,132.18,132.0,132.13,800.0,110.6681,110.6681,110.5174,110.6262,800.0
2022-02-16 10:35:00,132.36,132.36,132.26,132.3,400.0,110.8188,110.8188,110.7351,110.7686,400.0
2022-02-16 10:40:00,132.54,133.0,132.54,132.74,2506.0,110.9695,111.3546,110.9695,111.137,2506.0
2022-02-16 10:45:00,132.74,132.87,132.71,132.71,836.0,111.137,111.2458,111.1118,111.1118,836.0
2022-02-16 10:50:00,132.68,133.09,132.68,133.01,400.0,111.0867,111.43,111.0867,111.363,400.0
2022-02-16 10:55:00,132.99,132.99,132.91,132.91,200.0,111.3463,111.3463,111.2793,111.2793,200.0
2022-02-16 11:00:00,133.3,133.3,133.3,133.3,100.0,111.6058,111.6058,111.6058,111.6058,100.0
2022-02-16 11:05:00,133.41,133.5,133.41,133.5,200.0,111.6979,111.7733,111.6979,111.7733,200.0
2022-02-16 11:10:00,132.92,132.92,132.92,132.92,100.0,111.2877,111.2877,111.2877,111.2877,100.0
2022-02-16 11:15:00,132.44,132.48,132.12,132.22,600.0,110.8858,110.9193,110.6179,110.7016,600.0
2022-02-16 11:20:00,132.29,132.61,132.29,132.61,200.0,110.7602,111.0281,110.7602,111.0281,200.0
2022-02-16 11:25:00,132.85,132.85,132.61,132.7,500.0,111.2291,111.2291,111.0281,111.1035,500.0
2022-02-16 11:30:00,132.87,132.87,132.87,132.87,100.0,111.2458,111.2458,111.2458,111.2458,100.0
2022-02-16 11:35:00,132.69,132.69,132.51,132.51,300.0,111.0951,111.0951,110.9444,110.9444,300.0
2022-02-16 11:40:00,132.5,132.64,132.33,132.64,400.0,110.936,111.0532,110.7937,111.0532,400.0
2022-02-16 11:45:00,132.59,132.59,132.32,132.32,200.0,111.0114,111.0114,110.7853,110.7853,200.0
2022-02-16 11:50:00,132.07,132.07,132.07,132.07,100.0,110.576,110.576,110.576,110.576,100.0
2022-02-16 11:55:00,132.31,132.44,132.31,132.44,300.0,110.7769,110.8858,110.7769,110.8858,300.0
2022-02-16 12:00:00,132.44,132.44,132.44,132.44,0.0,110.8858,110.8858,110.8858,110.8858,0.0
2022-02-16 12:05:00,132.34,132.36,132.34,132.36,500.0,110.8021,110.8188,110.8021,110.8188,500.0
2022-02-16 12:10:00,132.7,132.7,132.63,132.7,1400.0,111.1035,111.1035,111.0449,111.1035,1400.0
2022-02-16 12:15:00,132.78,132.85,132.78,132.85,200.0,111.1704,111.2291,111.1704,111.2291,200.0
2022-02-16 12:20:00,132.9,132.9,132.9,132.9,100.0,111.2709,111.2709,111.2709,111.2709,100.0
2022-02-16 12:25:00,132.43,132.43,132.34,132.34,200.0,110.8774,110.8774,110.8021,110.8021,200.0
2022-02-16 12:30:00,132.34,132.34,132.34,132.34,0.0,110.8021,110.8021,110.8021,110.8021,0.0
2022-02-16 12:35:00,132.0,132.0,131.81,131.87,700.0,110.5174,110.5174,110.3583,110.4085,700.0
2022-02-16 12:40:00,132.01,132.01,131.93,131.93,500.0,110.5258,110.5258,110.4588,110.4588,500.0
2022-02-16 12:45:00,131.99,131.99,131.99,131.99,100.0,110.509,110.509,110.509,110.509,100.0
2022-02-16 12:50:00,131.99,131.99,131.99,131.99,0.0,110.509,110.509,110.509,110.509,0.0
2022-02-16 12:55:00,132.14,132.21,132.14,132.17,300.0,110.6346,110.6932,110.6346,110.6597,300.0
2022-02-16 13:00:00,132.27,132.35,132.27,132.35,200.0,110.7434,110.8104,110.7434,110.8104,200.0
2022-02-16 13:05:00,132.29,132.29,132.2,132.2,300.0,110.7602,110.7602,110.6848,110.6848,300.0
2022-02-16 13:10:00,132.2,132.2,132.2,132.2,0.0,110.6848,110.6848,110.6848,110.6848,0.0
2022-02-16 13:15:00,132.18,132.18,132.05,132.06,407.0,110.6681,110.6681,110.5593,110.5676,407.0
2022-02-16 13:20:00,131.94,131.94,131.7,131.7,300.0,110.4672,110.4672,110.2662,110.2662,300.0
2022-02-16 13:25:00,131.7,131.7,131.7,131.7,0.0,110.2662,110.2662,110.2662,110.2662,0.0
2022-02-16 13:30:00,131.8,131.83,131.8,131.82,2841.0,110.3499,110.3751,110.3499,110.3667,2841.0
2022-02-16 13:35:00,131.77,131.9,131.73,131.9,364.0,110.3248,110.4337,110.2913,110.4337,364.0
2022-02-16 13:40:00,131.72,131.72,131.72,131.72,100.0,110.283,110.283,110.283,110.283,100.0
2022-02-16 13:45:00,131.59,131.59,131.59,131.59,105.0,110.1741,110.1741,110.1741,110.1741,105.0
2022-02-16 13:50:00,131.61,131.61,131.61,131.61,100.0,110.1909,110.1909,110.1909,110.1909,100.0
2022-02-16 13:55:00,131.46,131.46,131.25,131.25,200.0,110.0653,110.0653,109.8894,109.8894,200.0
2022-02-16 14:00:00,131.77,131.79,131.77,131.79,200.0,110.3248,110.3416,110.3248,110.3416,200.0
2022-02-16 14:05:00,131.79,131.79,131.79,131.79,0.0,110.3416,110.3416,110.3416,110.3416,0.0
2022-02-16 14:10:00,131.7,131.7,131.51,131.51,300.0,110.2662,110.2662,110.1071,110.1071,300.0
2022-02-16 14:15:00,131.6,131.6,131.6,131.6,100.0,110.1825,110.1825,110.1825,110.1825,100.0
2022-02-16 14:20:00,132.49,132.73,132.49,132.73,200.0,110.9276,111.1286,110.9276,111.1286,200.0
2022-02-16 14:25:00,132.75,133.0,132.75,132.97,400.0,111.1453,111.3546,111.1453,111.3295,400.0
2022-02-16 14:30:00,133.04,133.18,132.99,132.99,400.0,111.3881,111.5053,111.3463,111.3463,400.0
2022-02-16 14:35:00,132.83,132.83,132.8,132.8,200.0,111.2123,111.2123,111.1872,111.1872,200.0
2022-02-16 14:40:00,132.77,132.77,132.54,132.54,310.0,111.1621,111.1621,110.9695,110.9695,310.0
2022-02-16 14:45:00,132.86,132.88,132.86,132.88,200.0,111.2374,111.2542,111.2374,111.2542,200.0
2022-02-16 14:50:00,132.41,132.53,132.41,132.53,200.0,110.8607,110.9611,110.8607,110.9611,200.0
2022-02-16 14:55:00,132.23,132.23,131.51,131.51,400.0,110.71,110.71,110.1071,110.1071,400.0
2022-02-16 15:00:00,131.61,131.61,131.03,131.03,500.0,110.1909,110.1909,109.7053,109.7053,500.0
2022-02-16 15:05:00,131.03,131.03,131.03,131.03,0.0,109.7053,109.7053,109.7053,109.7053,0.0
2022-02-16 15:10:00,131.27,131.27,130.65,130.65,1029.0,109.9062,109.9062,109.3871,109.3871,1029.0
2022-02-16 15:15:00,130.88,130.89,130.64,130.66,637.0,109.5797,109.588,109.3787,109.3955,637.0
2022-02-16 15:20:00,130.62,130.63,129.43,129.43,2065.0,109.362,109.3704,108.3656,108.3656,2065.0
2022-02-16 15:25:00,129.09,129.09,128.86,128.96,1511.0,108.081,108.081,107.8884,107.9721,1511.0
2022-02-16 15:30:00,128.75,128.75,128.37,128.39,717.0,107.7963,107.7963,107.4782,107.4949,717.0
2022-02-16 15:35:00,128.53,129.19,128.53,129.19,400.0,107.6121,108.1647,107.6121,108.1647,400.0
2022-02-16 15:40:00,129.37,129.64,129.37,129.48,600.0,108.3154,108.5415,108.3154,108.4075,600.0
2022-02-16 15:45:00,129.37,129.74,129.37,129.74,600.0,108.3154,108.6252,108.3154,108.6252,600.0
2022-02-16 15:50:00,129.74,129.92,129.56,129.6,1400.0,108.6252,108.7759,108.4745,108.508,1400.0
2022-02-16 15:55:00,129.7,129.81,129.43,129.81,2130.0,108.5917,108.6838,108.3656,108.6838,2130.0
2022-02-17 09:30:00,129.78,131.25,129.78,130.62,1802.0,108.6587,109.8894,108.6587,109.362,1802.0
2022-02-17 09:35:00,130.41,130.45,130.05,130.32,927.0,109.1862,109.2196,108.8847,109.1108,927.0
2022-02-17 09:40:00,130.95,132.75,130.95,132.75,2853.0,109.6383,111.1453,109.6383,111.1453,2853.0
2022-02-17 09:45:00,132.78,132.78,131.76,131.76,1750.0,111.1704,111.1704,110.3164,110.3164,1750.0
2022-02-17 09:50:00,131.81,132.34,131.81,132.01,400.0,110.3583,110.8021,110.3583,110.5258,400.0
2022-02-17 09:55:00,131.89,131.89,130.89,130.89,634.0,110.4253,110.4253,109.588,109.588,634.0
2022-02-17 10:00:00,130.28,130.28,129.8,130.05,700.0,109.0773,109.0773,108.6754,108.8847,700.0
2022-02-17 10:05:00,130.44,130.44,129.89,129.89,1425.0,109.2113,109.2113,108.7508,108.7508,1425.0
2022-02-17 10:10:00,130.09,130.48,130.05,130.45,1900.0,108.9182,109.2448,108.8847,109.2196,1900.0
2022-02-17 10:15:00,130.54,131.24,130.54,131.24,700.0,109.295,109.8811,109.295,109.8811,700.0
2022-02-17 10:20:00,130.71,130.71,130.25,130.31,400.0,109.4373,109.4373,109.0522,109.1024,400.0
2022-02-17 10:25:00,129.76,130.47,129.76,130.27,500.0,108.6419,109.2364,108.6419,109.0689,500.0
2022-02-17 10:30:00,129.76,130.0,129.76,129.88,1300.0,108.6419,108.8429,108.6419,108.7424,1300.0
2022-02-17 10:35:00,129.69,129.8,129.51,129.8,600.0,108.5833,108.6754,108.4326,108.6754,600.0
2022-02-17 10:40:00,129.58,129.59,129.58,129.59,300.0,108.4912,108.4996,108.4912,108.4996,300.0
2022-02-17 10:45:00,129.68,129.84,129.68,129.69,400.0,108.575,108.7089,108.575,108.5833,400.0
2022-02-17 10:50:00,129.73,129.73,129.53,129.53,200.0,108.6168,108.6168,108.4494,108.4494,200.0
2022-02-17 10:55:00,129.64,129.83,129.64,129.75,1300.0,108.5415,108.7005,108.5415,108.6336,1300.0
2022-02-17 11:00:00,129.75,129.75,129.75,129.75,0.0,108.6336,108.6336,108.6336,108.6336,0.0
2022-02-17 11:05:00,129.91,129.98,129.9,129.97,800.0,108.7675,108.8261,108.7592,108.8178,800.0
2022-02-17 11:10:00,129.69,130.25,129.6,130.25,700.0,108.5833,109.0522,108.508,109.0522,700.0
2022-02-17 11:15:00,130.66,131.0,130.57,130.98,1860.0,109.3955,109.6801,109.3201,109.6634,1860.0
2022-02-17 11:20:00,131.15,131.3,131.06,131.06,1500.0,109.8057,109.9313,109.7304,109.7304,1500.0
2022-02-17 11:25:00,131.1,131.3,131.1,131.3,200.0,109.7639,109.9313,109.7639,109.9313,200.0
2022-02-17 11:30:00,131.34,132.11,131.34,131.98,400.0,109.9648,110.6095,109.9648,110.5006,400.0
2022-02-17 11:35:00,132.04,132.04,131.32,131.41,423.0,110.5509,110.5509,109.9481,110.0234,423.0
2022-02-17 11:40:00,131.17,131.3,131.17,131.3,300.0,109.8225,109.9313,109.8225,109.9313,300.0
2022-02-17 11:45:00,131.4,131.4,131.2,131.24,300.0,110.015,110.015,109.8476,109.8811,300.0
2022-02-17 11:50:00,131.38,131.45,131.38,131.45,300.0,109.9983,110.0569,109.9983,110.0569,300.0
2022-02-17 11:55:00,131.66,131.81,131.65,131.81,1200.0,110.2327,110.3583,110.2243,110.3583,1200.0
2022-02-17 12:00:00,131.68,131.68,131.68,131.68,200.0,110.2495,110.2495,110.2495,110.2495,200.0
2022-02-17 12:05:00,131.77,131.88,131.77,131.88,200.0,110.3248,110.4169,110.3248,110.4169,200.0
2022-02-17 12:10:00,132.11,132.11,132.11,132.11,100.0,110.6095,110.6095,110.6095,110.6095,100.0
2022-02-17 12:15:00,132.35,132.53,132.35,132.53,200.0,110.8104,110.9611,110.8104,110.9611,200.0
2022-02-17 12:20:00,132.24,132.24,132.24,132.24,100.0,110.7183,110.7183,110.7183,110.7183,100.0
2022-02-17 12:25:00,132.24,132.24,132.24,132.24,0.0,110.7183,110.7183,110.7183,110.7183,0.0
2022-02-17 12:30:00,132.5,132.5,132.45,132.45,200.0,110.936,110.936,110.8942,110.8942,200.0
2022-02-17 12:35:00,132.86,132.86,132.86,132.86,100.0,111.2374,111.2374,111.2374,111.2374,100.0
2022-02-17 12:40:00,132.32,132.37,132.32,132.37,200.0,110.7853,110.8272,110.7853,110.8272,200.0
2022-02-17 12:45:00,131.63,131.73,131.63,131.73,200.0,110.2076,110.2913,110.2076,110.2913,200.0
2022-02-17 12:50:00,131.73,131.73,131.73,131.73,0.0,110.2913,110.2913,110.2913,110.2913,0.0
2022-02-17 12:55:00,131.63,131.63,131.63,131.63,250.0,110.2076,110.2076,110.2076,110.2076,250.0
2022-02-17 13:00:00,131.63,131.63,131.63,131.63,0.0,110.2076,110.2076,110.2076,110.2076,0.0
2022-02-17 13:05:00,131.17,131.17,131.16,131.16,200.0,109.8225,109.8225,109.8141,109.8141,200.0
2022-02-17 13:10:00,131.0,131.0,131.0,131.0,100.0,109.6801,109.6801,109.6801,109.6801,100.0
2022-02-17 13:15:00,131.0,131.0,131.0,131.0,0.0,109.6801,109.6801,109.6801,109.6801,0.0
2022-02-17 13:20:00,131.47,131.47,131.47,131.47,100.0,110.0736,110.0736,110.0736,110.0736,100.0
2022-02-17 13:25:00,131.34,131.34,131.34,131.34,120.0,109.9648,109.9648,109.9648,109.9648,120.0
2022-02-17 13:30:00,131.06,131.13,131.06,131.13,960.0,109.7304,109.789,109.7304,109.789,960.0
2022-02-17 13:35:00,131.02,131.02,131.02,131.02,100.0,109.6969,109.6969,109.6969,109.6969,100.0
2022-02-17 13:40:00,130.85,130.85,130.66,130.8,300.0,109.5545,109.5545,109.3955,109.5127,300.0
2022-02-17 13:45:00,130.66,130.66,130.66,130.66,100.0,109.3955,109.3955,109.3955,109.3955,100.0
2022-02-17 13:50:00,130.55,130.55,130.55,130.55,106.0,109.3034,109.3034,109.3034,109.3034,106.0
2022-02-17 13:55:00,130.47,130.47,130.47,130.47,200.0,109.2364,109.2364,109.2364,109.2364,200.0
2022-02-17 14:00:00,130.43,130.43,130.18,130.22,600.0,109.2029,109.2029,108.9936,109.0271,600.0
2022-02-17 14:05:00,130.07,130.07,129.74,129.74,604.0,108.9015,108.9015,108.6252,108.6252,604.0
2022-02-17 14:10:00,129.43,129.43,129.24,129.24,200.0,108.3656,108.3656,108.2066,108.2066,200.0
2022-02-17 14:15:00,129.24,129.24,129.24,129.24,0.0,108.2066,108.2066,108.2066,108.2066,0.0
2022-02-17 14:20:00,129.65,129.65,129.38,129.55,434.0,108.5498,108.5498,108.3238,108.4661,434.0
2022-02-17 14:25:00,129.41,129.58,129.41,129.58,432.0,108.3489,108.4912,108.3489,108.4912,432.0
2022-02-17 14:30:00,129.8,129.8,129.73,129.73,300.0,108.6754,108.6754,108.6168,108.6168,300.0
2022-02-17 14:35:00,129.9,129.93,129.8,129.8,1054.0,108.7592,108.7843,108.6754,108.6754,1054.0
2022-02-17 14:40:00,129.67,129.89,129.67,129.89,256.0,108.5666,108.7508,108.5666,108.7508,256.0
2022-02-17 14:45:00,129.74,130.0,129.74,130.0,400.0,108.6252,108.8429,108.6252,108.8429,400.0
2022-02-17 14:50:00,129.88,129.95,129.83,129.84,600.0,108.7424,108.801,108.7005,108.7089,600.0
2022-02-17 14:55:00,129.53,129.53,129.53,129.53,100.0,108.4494,108.4494,108.4494,108.4494,100.0
2022-02-17 15:00:00,129.7,129.7,129.6,129.6,300.0,108.5917,108.5917,108.508,108.508,300.0
2022-02-17 15:05:00,129.43,129.45,129.43,129.45,200.0,108.3656,108.3824,108.3656,108.3824,200.0
2022-02-17 15:10:00,129.51,129.51,129.36,129.36,300.0,108.4326,108.4326,108.307,108.307,300.0
2022-02-17 15:15:00,129.36,129.36,129.36,129.36,0.0,108.307,108.307,108.307,108.307,0.0
2022-02-17 15:20:00,129.86,129.86,129.79,129.79,200.0,108.7257,108.7257,108.6671,108.6671,200.0
2022-02-17 15:25:00,129.91,129.91,129.77,129.77,200.0,108.7675,108.7675,108.6503,108.6503,200.0
2022-02-17 15:30:00,129.93,129.93,129.89,129.89,200.0,108.7843,108.7843,108.7508,108.7508,200.0
2022-02-17 15:35:00,130.0,130.07,129.87,129.87,1000.0,108.8429,108.9015,108.734,108.734,1000.0
2022-02-17 15:40:00,129.72,130.01,129.72,129.83,1200.0,108.6085,108.8513,108.6085,108.7005,1200.0
2022-02-17 15:45:00,129.96,130.0,129.82,129.82,1300.0,108.8094,108.8429,108.6922,108.6922,1300.0
2022-02-17 15:50:00,129.78,129.78,129.41,129.47,2300.0,108.6587,108.6587,108.3489,108.3991,2300.0
2022-02-17 15:55:00,129.81,129.91,129.55,129.55,2900.0,108.6838,108.7675,108.4661,108.4661,2900.0
2022-02-18 09:30:00,127.88,128.64,127.6,128.49,3000.0,107.0679,107.7042,106.8335,107.5786,3000.0
2022-02-18 09:35:00,128.16,129.67,127.89,129.67,1065.0,107.3023,108.5666,107.0763,108.5666,1065.0
2022-02-18 09:40:00,129.75,129.75,128.85,128.95,900.0,108.6336,108.6336,107.88,107.9638,900.0
2022-02-18 09:45:00,128.86,128.98,128.17,128.66,1000.0,107.8884,107.9889,107.3107,107.721,1000.0
2022-02-18 09:50:00,129.93,130.35,129.9,130.35,1737.0,108.7843,109.1359,108.7592,109.1359,1737.0
2022-02-18 09:55:00,130.1,130.8,130.1,130.69,1310.0,108.9266,109.5127,108.9266,109.4206,1310.0
2022-02-18 10:00:00,130.29,130.45,130.25,130.45,400.0,109.0857,109.2196,109.0522,109.2196,400.0
2022-02-18 10:05:00,130.85,131.01,130.79,130.9,1093.0,109.5545,109.6885,109.5043,109.5964,1093.0
2022-02-18 10:10:00,131.15,131.6,131.15,131.51,957.0,109.8057,110.1825,109.8057,110.1071,957.0
2022-02-18 10:15:00,132.0,132.0,131.53,131.53,491.0,110.5174,110.5174,110.1239,110.1239,491.0
2022-02-18 10:20:00,131.65,131.65,131.28,131.28,800.0,110.2243,110.2243,109.9146,109.9146,800.0
2022-02-18 10:25:00,131.19,131.95,131.13,131.42,4138.0,109.8392,110.4755,109.789,110.0318,4138.0
2022-02-18 10:30:00,131.58,131.6,131.35,131.35,6304.0,110.1657,110.1825,109.9732,109.9732,6304.0
2022-02-18 10:35:00,131.72,131.8,131.56,131.62,1414.0,110.283,110.3499,110.149,110.1992,1414.0
2022-02-18 10:40:00,131.29,131.54,131.29,131.39,1021.0,109.9229,110.1323,109.9229,110.0067,1021.0
2022-02-18 10:45:00,131.4,131.64,131.38,131.38,950.0,110.015,110.216,109.9983,109.9983,950.0
2022-02-18 10:50:00,131.66,131.75,131.37,131.37,718.0,110.2327,110.3081,109.9899,109.9899,718.0
2022-02-18 10:55:00,130.84,130.84,130.65,130.65,300.0,109.5462,109.5462,109.3871,109.3871,300.0
2022-02-18 11:00:00,130.33,130.33,130.18,130.18,200.0,109.1192,109.1192,108.9936,108.9936,200.0
2022-02-18 11:05:00,130.38,130.75,130.38,130.75,845.0,109.161,109.4708,109.161,109.4708,845.0
2022-02-18 11:10:00,131.02,131.3,131.02,131.05,400.0,109.6969,109.9313,109.6969,109.722,400.0
2022-02-18 11:15:00,130.87,131.28,130.87,131.28,400.0,109.5713,109.9146,109.5713,109.9146,400.0
2022-02-18 11:20:00,131.35,132.07,131.35,132.05,500.0,109.9732,110.576,109.9732,110.5593,500.0
2022-02-18 11:25:00,132.4,132.4,132.4,132.4,200.0,110.8523,110.8523,110.8523,110.8523,200.0
2022-02-18 11:30:00,131.19,131.73,131.12,131.28,1509.0,109.8392,110.2913,109.7806,109.9146,1509.0
2022-02-18 11:35:00,131.34,131.51,131.26,131.44,1200.0,109.9648,110.1071,109.8978,110.0485,1200.0
2022-02-18 11:40:00,131.0,131.0,130.75,130.75,411.0,109.6801,109.6801,109.4708,109.4708,411.0
2022-02-18 11:45:00,130.91,130.91,130.71,130.71,300.0,109.6048,109.6048,109.4373,109.4373,300.0
2022-02-18 11:50:00,130.49,130.5,130.29,130.29,1300.0,109.2531,109.2615,109.0857,109.0857,1300.0
2022-02-18 11:55:00,130.24,130.24,129.58,129.58,400.0,109.0438,109.0438,108.4912,108.4912,400.0
2022-02-18 12:00:00,129.68,129.68,129.68,129.68,1000.0,108.575,108.575,108.575,108.575,1000.0
2022-02-18 12:05:00,129.86,129.86,129.53,129.53,851.0,108.7257,108.7257,108.4494,108.4494,851.0
2022-02-18 12:10:00,129.43,129.67,129.43,129.61,300.0,108.3656,108.5666,108.3656,108.5164,300.0
2022-02-18 12:15:00,129.73,130.33,129.73,130.21,400.0,108.6168,109.1192,108.6168,109.0187,400.0
2022-02-18 12:20:00,130.4,130.4,130.28,130.28,248.0,109.1778,109.1778,109.0773,109.0773,248.0
2022-02-18 12:25:00,130.54,130.72,130.54,130.62,700.0,109.295,109.4457,109.295,109.362,700.0
2022-02-18 12:30:00,130.22,130.77,130.21,130.75,1100.0,109.0271,109.4876,109.0187,109.4708,1100.0
2022-02-18 12:35:00,130.71,130.93,130.71,130.8,700.0,109.4373,109.6215,109.4373,109.5127,700.0
2022-02-18 12:40:00,130.92,131.13,130.88,131.04,800.0,109.6132,109.789,109.5797,109.7136,800.0
2022-02-18 12:45:00,131.0,131.17,130.69,130.92,1920.0,109.6801,109.8225,109.4206,109.6132,1920.0
2022-02-18 12:50:00,130.98,131.2,130.98,131.13,500.0,109.6634,109.8476,109.6634,109.789,500.0
2022-02-18 12:55:00,131.04,131.17,130.99,131.17,400.0,109.7136,109.8225,109.6718,109.8225,400.0
2022-02-18 13:00:00,130.89,130.94,130.89,130.94,200.0,109.588,109.6299,109.588,109.6299,200.0
2022-02-18 13:05:00,130.95,130.95,130.68,130.93,900.0,109.6383,109.6383,109.4122,109.6215,900.0
2022-02-18 13:10:00,130.85,130.9,130.82,130.9,400.0,109.5545,109.5964,109.5294,109.5964,400.0
2022-02-18 13:15:00,130.96,130.96,130.64,130.64,700.0,109.6466,109.6466,109.3787,109.3787,700.0
2022-02-18 13:20:00,130.73,130.83,130.65,130.72,900.0,109.4541,109.5378,109.3871,109.4457,900.0
2022-02-18 13:25:00,130.89,130.92,130.89,130.92,200.0,109.588,109.6132,109.588,109.6132,200.0
2022-02-18 13:30:00,131.1,131.13,130.86,130.92,1474.0,109.7639,109.789,109.5629,109.6132,1474.0
2022-02-18 13:35:00,130.91,131.0,130.91,131.0,400.0,109.6048,109.6801,109.6048,109.6801,400.0
2022-02-18 13:40:00,131.01,131.21,131.01,131.21,600.0,109.6885,109.856,109.6885,109.856,600.0
2022-02-18 13:45:00,131.21,131.29,131.21,131.21,600.0,109.856,109.9229,109.856,109.856,600.0
2022-02-18 13:50:00,131.49,131.64,131.45,131.56,800.0,110.0904,110.216,110.0569,110.149,800.0
2022-02-18 13:55:00,131.69,131.77,131.61,131.61,596.0,110.2578,110.3248,110.1909,110.1909,596.0
2022-02-18 14:00:00,131.25,131.27,131.13,131.13,900.0,109.8894,109.9062,109.789,109.789,900.0
2022-02-18 14:05:00,131.18,131.18,130.85,131.09,500.0,109.8308,109.8308,109.5545,109.7555,500.0
2022-02-18 14:10:00,130.98,131.09,130.98,131.09,300.0,109.6634,109.7555,109.6634,109.7555,300.0
2022-02-18 14:15:00,131.01,131.13,131.0,131.13,1118.0,109.6885,109.789,109.6801,109.789,1118.0
2022-02-18 14:20:00,131.55,131.55,131.41,131.42,600.0,110.1406,110.1406,110.0234,110.0318,600.0
2022-02-18 14:25:00,131.53,131.79,131.45,131.79,600.0,110.1239,110.3416,110.0569,110.3416,600.0
2022-02-18 14:30:00,131.9,131.95,131.84,131.84,600.0,110.4337,110.4755,110.3834,110.3834,600.0
2022-02-18 14:35:00,131.59,131.61,131.55,131.59,600.0,110.1741,110.1909,110.1406,110.1741,600.0
2022-02-18 14:40:00,131.4,131.49,131.39,131.46,500.0,110.015,110.0904,110.0067,110.0653,500.0
2022-02-18 14:45:00,131.55,131.55,131.41,131.41,300.0,110.1406,110.1406,110.0234,110.0234,300.0
2022-02-18 14:50:00,131.22,131.42,131.22,131.34,600.0,109.8643,110.0318,109.8643,109.9648,600.0
2022-02-18 14:55:00,131.76,131.76,131.76,131.76,100.0,110.3164,110.3164,110.3164,110.3164,100.0
2022-02-18 15:00:00,131.88,132.0,131.77,131.77,800.0,110.4169,110.5174,110.3248,110.3248,800.0
2022-02-18 15:05:00,131.79,131.79,131.5,131.62,650.0,110.3416,110.3416,110.0988,110.1992,650.0
2022-02-18 15:10:00,131.76,131.76,131.55,131.55,500.0,110.3164,110.3164,110.1406,110.1406,500.0
2022-02-18 15:15:00,131.68,131.74,131.68,131.68,700.0,110.2495,110.2997,110.2495,110.2495,700.0
2022-02-18 15:20:00,131.64,131.64,131.21,131.21,307.0,110.216,110.216,109.856,109.856,307.0
2022-02-18 15:25:00,131.31,131.46,131.28,131.32,700.0,109.9397,110.0653,109.9146,109.9481,700.0
2022-02-18 15:30:00,130.99,130.99,130.56,130.58,900.0,109.6718,109.6718,109.3117,109.3285,900.0
2022-02-18 15:35:00,130.59,130.83,130.56,130.83,1000.0,109.3369,109.5378,109.3117,109.5378,1000.0
2022-02-18 15:40:00,130.88,131.52,130.88,131.31,1800.0,109.5797,110.1155,109.5797,109.9397,1800.0
2022-02-18 15:45:00,131.58,131.58,131.02,131.44,1700.0,110.1657,110.1657,109.6969,110.0485,1700.0
2022-02-18 15:50:00,131.23,131.43,131.01,131.4,1900.0,109.8727,110.0402,109.6885,110.015,1900.0
2022-02-18 15:55:00,131.42,131.64,131.37,131.57,2651.0,110.0318,110.216,109.9899,110.1574,2651.0
2022-02-22 09:30:00,134.95,136.04,134.26,134.66,7452.0,112.9873,113.8999,112.4096,112.7445,7452.0
2022-02-22 09:35:00,134.91,135.24,134.6,135.05,3736.0,112.9538,113.2301,112.6942,113.071,3736.0
2022-02-22 09:40:00,134.89,135.06,133.43,133.76,7195.0,112.937,113.0794,111.7147,111.991,7195.0
2022-02-22 09:45:00,133.91,134.75,133.85,134.75,2210.0,112.1165,112.8198,112.0663,112.8198,2210.0
2022-02-22 09:50:00,134.5,134.58,133.99,134.07,2210.0,112.6105,112.6775,112.1835,112.2505,2210.0
2022-02-22 09:55:00,134.15,134.15,133.17,133.17,1100.0,112.3175,112.3175,111.497,111.497,1100.0
2022-02-22 10:00:00,133.02,133.02,132.41,132.86,1524.0,111.3714,111.3714,110.8607,111.2374,1524.0
2022-02-22 10:05:00,132.17,132.23,131.87,132.12,900.0,110.6597,110.71,110.4085,110.6179,900.0
2022-02-22 10:10:00,131.65,131.81,131.1,131.23,2700.0,110.2243,110.3583,109.7639,109.8727,2700.0
2022-02-22 10:15:00,131.44,132.27,131.44,132.2,1669.0,110.0485,110.7434,110.0485,110.6848,1669.0
2022-02-22 10:20:00,132.19,132.2,131.45,131.45,800.0,110.6765,110.6848,110.0569,110.0569,800.0
2022-02-22 10:25:00,131.69,131.76,131.19,131.34,2313.0,110.2578,110.3164,109.8392,109.9648,2313.0
2022-02-22 10:30:00,131.01,131.32,130.89,130.89,1400.0,109.6885,109.9481,109.588,109.588,1400.0
2022-02-22 10:35:00,131.24,131.31,131.08,131.08,500.0,109.8811,109.9397,109.7471,109.7471,500.0
2022-02-22 10:40:00,131.09,131.09,130.65,130.7,600.0,109.7555,109.7555,109.3871,109.429,600.0
2022-02-22 10:45:00,130.98,131.16,130.81,130.82,900.0,109.6634,109.8141,109.5211,109.5294,900.0
2022-02-22 10:50:00,130.77,131.02,130.77,130.87,1100.0,109.4876,109.6969,109.4876,109.5713,1100.0
2022-02-22 10:55:00,130.86,131.06,130.8,131.06,800.0,109.5629,109.7304,109.5127,109.7304,800.0
2022-02-22 11:00:00,130.97,130.97,130.72,130.72,200.0,109.655,109.655,109.4457,109.4457,200.0
2022-02-22 11:05:00,130.72,130.72,130.72,130.72,0.0,109.4457,109.4457,109.4457,109.4457,0.0
2022-02-22 11:10:00,130.81,131.21,130.74,131.21,431.0,109.5211,109.856,109.4624,109.856,431.0
2022-02-22 11:15:00,130.72,130.78,130.71,130.78,400.0,109.4457,109.4959,109.4373,109.4959,400.0
2022-02-22 11:20:00,130.74,130.85,130.74,130.85,200.0,109.4624,109.5545,109.4624,109.5545,200.0
2022-02-22 11:25:00,130.95,131.0,130.73,130.93,825.0,109.6383,109.6801,109.4541,109.6215,825.0
2022-02-22 11:30:00,131.2,131.25,131.2,131.25,223.0,109.8476,109.8894,109.8476,109.8894,223.0
2022-02-22 11:35:00,131.25,131.25,131.25,131.25,0.0,109.8894,109.8894,109.8894,109.8894,0.0
2022-02-22 11:40:00,131.0,131.19,131.0,131.0,900.0,109.6801,109.8392,109.6801,109.6801,900.0
2022-02-22 11:45:00,130.97,131.16,130.97,131.16,216.0,109.655,109.8141,109.655,109.8141,216.0
2022-02-22 11:50:00,131.3,131.33,129.84,129.84,1000.0,109.9313,109.9564,108.7089,108.7089,1000.0
2022-02-22 11:55:00,130.02,130.02,129.73,129.76,300.0,108.8596,108.8596,108.6168,108.6419,300.0
2022-02-22 12:00:00,129.48,129.61,129.48,129.61,200.0,108.4075,108.5164,108.4075,108.5164,200.0
2022-02-22 12:05:00,129.08,129.08,128.59,128.66,500.0,108.0726,108.0726,107.6624,107.721,500.0
2022-02-22 12:10:00,128.5,128.5,128.27,128.27,1996.0,107.587,107.587,107.3944,107.3944,1996.0
2022-02-22 12:15:00,128.27,128.34,128.27,128.34,200.0,107.3944,107.453,107.3944,107.453,200.0
2022-02-22 12:20:00,128.55,128.55,128.26,128.26,514.0,107.6289,107.6289,107.3861,107.3861,514.0
2022-02-22 12:25:00,128.33,128.51,128.33,128.46,500.0,107.4447,107.5954,107.4447,107.5535,500.0
2022-02-22 12:30:00,128.62,129.11,128.62,129.07,774.0,107.6875,108.0977,107.6875,108.0642,774.0
2022-02-22 12:35:00,129.16,129.22,128.97,128.97,725.0,108.1396,108.1898,107.9805,107.9805,725.0
2022-02-22 12:40:00,128.54,128.77,128.35,128.57,637.0,107.6205,107.8131,107.4614,107.6456,637.0
2022-02-22 12:45:00,128.62,128.92,128.62,128.87,500.0,107.6875,107.9386,107.6875,107.8968,500.0
2022-02-22 12:50:00,128.66,128.7,128.66,128.7,329.0,107.721,107.7545,107.721,107.7545,329.0
2022-02-22 12:55:00,128.36,128.66,128.36,128.66,200.0,107.4698,107.721,107.4698,107.721,200.0
2022-02-22 13:00:00,128.25,128.49,128.25,128.49,900.0,107.3777,107.5786,107.3777,107.5786,900.0
2022-02-22 13:05:00,128.53,128.53,128.53,128.53,100.0,107.6121,107.6121,107.6121,107.6121,100.0
2022-02-22 13:10:00,128.77,128.94,128.74,128.74,505.0,107.8131,107.9554,107.7879,107.7879,505.0
2022-02-22 13:15:00,128.68,128.69,128.68,128.69,300.0,107.7377,107.7461,107.7377,107.7461,300.0
2022-02-22 13:20:00,128.57,128.57,128.5,128.53,478.0,107.6456,107.6456,107.587,107.6121,478.0
2022-02-22 13:25:00,128.09,128.19,127.96,127.96,1636.0,107.2437,107.3275,107.1349,107.1349,1636.0
2022-02-22 13:30:00,128.21,128.21,128.14,128.15,300.0,107.3442,107.3442,107.2856,107.294,300.0
2022-02-22 13:35:00,127.58,127.64,127.58,127.64,488.0,106.8167,106.867,106.8167,106.867,488.0
2022-02-22 13:40:00,127.42,127.42,127.41,127.41,300.0,106.6828,106.6828,106.6744,106.6744,300.0
2022-02-22 13:45:00,126.63,126.78,126.63,126.63,900.0,106.0213,106.1469,106.0213,106.0213,900.0
2022-02-22 13:50:00,126.72,126.72,126.27,126.27,2528.0,106.0967,106.0967,105.7199,105.7199,2528.0
2022-02-22 13:55:00,126.45,126.79,126.45,126.79,1539.0,105.8706,106.1553,105.8706,106.1553,1539.0
2022-02-22 14:00:00,126.93,127.21,126.93,127.21,700.0,106.2725,106.5069,106.2725,106.5069,700.0
2022-02-22 14:05:00,127.03,127.03,127.03,127.03,100.0,106.3562,106.3562,106.3562,106.3562,100.0
2022-02-22 14:10:00,127.06,127.06,127.06,127.06,100.0,106.3814,106.3814,106.3814,106.3814,100.0
2022-02-22 14:15:00,127.15,127.15,127.0,127.0,900.0,106.4567,106.4567,106.3311,106.3311,900.0
2022-02-22 14:20:00,127.02,127.13,126.71,127.05,700.0,106.3479,106.44,106.0883,106.373,700.0
2022-02-22 14:25:00,128.09,128.95,128.04,128.35,1931.0,107.2437,107.9638,107.2019,107.4614,1931.0
2022-02-22 14:30:00,128.46,128.46,128.13,128.13,424.0,107.5535,107.5535,107.2772,107.2772,424.0
2022-02-22 14:35:00,128.53,128.7,128.53,128.7,500.0,107.6121,107.7545,107.6121,107.7545,500.0
2022-02-22 14:40:00,128.89,129.2,128.83,128.83,300.0,107.9135,108.1731,107.8633,107.8633,300.0
2022-02-22 14:45:00,128.86,129.76,128.75,129.76,1347.0,107.8884,108.6419,107.7963,108.6419,1347.0
2022-02-22 14:50:00,129.64,129.72,129.64,129.72,300.0,108.5415,108.6085,108.5415,108.6085,300.0
2022-02-22 14:55:00,129.95,130.08,129.86,129.9,1314.0,108.801,108.9099,108.7257,108.7592,1314.0
2022-02-22 15:00:00,129.94,129.94,129.88,129.9,600.0,108.7926,108.7926,108.7424,108.7592,600.0
2022-02-22 15:05:00,129.91,129.92,129.49,129.5,1000.0,108.7675,108.7759,108.4159,108.4243,1000.0
2022-02-22 15:10:00,129.53,129.95,129.53,129.81,2349.0,108.4494,108.801,108.4494,108.6838,2349.0
2022-02-22 15:15:00,129.87,130.01,129.48,129.51,2035.0,108.734,108.8513,108.4075,108.4326,2035.0
2022-02-22 15:20:00,129.52,129.83,129.5,129.83,1950.0,108.441,108.7005,108.4243,108.7005,1950.0
2022-02-22 15:25:00,129.95,130.0,129.93,129.97,700.0,108.801,108.8429,108.7843,108.8178,700.0
2022-02-22 15:30:00,129.95,129.95,129.67,129.84,2755.0,108.801,108.801,108.5666,108.7089,2755.0
2022-02-22 15:35:00,129.89,130.04,129.45,129.72,3387.0,108.7508,108.8764,108.3824,108.6085,3387.0
2022-02-22 15:40:00,129.63,129.63,129.27,129.28,1700.0,108.5331,108.5331,108.2317,108.2401,1700.0
2022-02-22 15:45:00,129.12,129.21,128.69,128.83,3917.0,108.1061,108.1815,107.7461,107.8633,3917.0
2022-02-22 15:50:00,128.82,128.82,128.33,128.43,5152.0,107.8549,107.8549,107.4447,107.5284,5152.0
2022-02-22 15:55:00,128.42,128.46,127.97,127.99,9077.0,107.52,107.5535,107.1433,107.16,9077.0
2022-02-23 09:30:00,129.78,132.0,129.78,131.95,5675.0,108.6587,110.5174,108.6587,110.4755,5675.0
2022-02-23 09:35:00,132.56,133.86,132.41,133.86,6472.0,110.9862,112.0747,110.8607,112.0747,6472.0
2022-02-23 09:40:00,133.4,134.52,133.4,134.21,2676.0,111.6895,112.6273,111.6895,112.3677,2676.0
2022-02-23 09:45:00,134.11,134.24,133.5,133.81,2250.0,112.284,112.3928,111.7733,112.0328,2250.0
2022-02-23 09:50:00,133.68,134.28,133.3,133.44,2704.0,111.924,112.4263,111.6058,111.723,2704.0
2022-02-23 09:55:00,132.9,133.19,132.39,132.97,1115.0,111.2709,111.5137,110.8439,111.3295,1115.0
2022-02-23 10:00:00,132.48,133.14,131.93,131.93,4903.0,110.9193,111.4719,110.4588,110.4588,4903.0
2022-02-23 10:05:00,132.07,132.07,131.06,131.62,1612.0,110.576,110.576,109.7304,110.1992,1612.0
2022-02-23 10:10:00,131.23,131.37,130.3,130.83,3107.0,109.8727,109.9899,109.0941,109.5378,3107.0
2022-02-23 10:15:00,130.99,131.06,130.49,130.6,2300.0,109.6718,109.7304,109.2531,109.3452,2300.0
2022-02-23 10:20:00,130.63,130.94,130.2,130.44,900.0,109.3704,109.6299,109.0103,109.2113,900.0
2022-02-23 10:25:00,130.59,130.74,130.0,130.0,900.0,109.3369,109.4624,108.8429,108.8429,900.0
2022-02-23 10:30:00,130.06,130.65,129.71,130.65,400.0,108.8931,109.3871,108.6001,109.3871,400.0
2022-02-23 10:35:00,130.73,130.94,130.35,130.92,400.0,109.4541,109.6299,109.1359,109.6132,400.0
2022-02-23 10:40:00,131.79,132.0,131.51,131.75,1754.0,110.3416,110.5174,110.1071,110.3081,1754.0
2022-02-23 10:45:00,131.57,131.66,131.2,131.43,600.0,110.1574,110.2327,109.8476,110.0402,600.0
2022-02-23 10:50:00,131.17,131.28,130.98,131.01,1200.0,109.8225,109.9146,109.6634,109.6885,1200.0
2022-02-23 10:55:00,131.0,131.06,130.26,130.62,1647.0,109.6801,109.7304,109.0606,109.362,1647.0
2022-02-23 11:00:00,130.4,130.6,130.25,130.25,615.0,109.1778,109.3452,109.0522,109.0522,615.0
2022-02-23 11:05:00,130.04,130.04,129.63,129.63,6085.0,108.8764,108.8764,108.5331,108.5331,6085.0
2022-02-23 11:10:00,129.54,129.54,128.99,129.39,1300.0,108.4577,108.4577,107.9973,108.3322,1300.0
2022-02-23 11:15:00,129.11,129.45,128.6,129.09,1816.0,108.0977,108.3824,107.6707,108.081,1816.0
2022-02-23 11:20:00,129.17,129.38,128.87,129.38,4997.0,108.148,108.3238,107.8968,108.3238,4997.0
2022-02-23 11:25:00,129.19,129.21,128.78,128.92,600.0,108.1647,108.1815,107.8214,107.9386,600.0
2022-02-23 11:30:00,128.62,129.12,128.62,129.12,1600.0,107.6875,108.1061,107.6875,108.1061,1600.0
2022-02-23 11:35:00,128.62,128.62,128.17,128.17,821.0,107.6875,107.6875,107.3107,107.3107,821.0
2022-02-23 11:40:00,128.06,128.12,127.92,128.12,722.0,107.2186,107.2688,107.1014,107.2688,722.0
2022-02-23 11:45:00,127.86,128.32,127.86,128.32,400.0,107.0512,107.4363,107.0512,107.4363,400.0
2022-02-23 11:50:00,128.08,128.08,127.85,127.85,322.0,107.2354,107.2354,107.0428,107.0428,322.0
2022-02-23 11:55:00,128.01,128.16,128.01,128.16,200.0,107.1767,107.3023,107.1767,107.3023,200.0
2022-02-23 12:00:00,128.25,128.25,128.0,128.0,200.0,107.3777,107.3777,107.1684,107.1684,200.0
2022-02-23 12:05:00,128.13,128.81,128.05,128.73,1200.0,107.2772,107.8466,107.2102,107.7796,1200.0
2022-02-23 12:10:00,128.71,128.86,128.63,128.86,1248.0,107.7628,107.8884,107.6958,107.8884,1248.0
2022-02-23 12:15:00,129.33,129.94,129.33,129.94,582.0,108.2819,108.7926,108.2819,108.7926,582.0
2022-02-23 12:20:00,129.83,129.83,129.28,129.28,744.0,108.7005,108.7005,108.2401,108.2401,744.0
2022-02-23 12:25:00,129.37,129.65,129.33,129.65,3922.0,108.3154,108.5498,108.2819,108.5498,3922.0
2022-02-23 12:30:00,129.7,130.0,129.59,130.0,3200.0,108.5917,108.8429,108.4996,108.8429,3200.0
2022-02-23 12:35:00,129.88,130.08,129.7,129.7,1412.0,108.7424,108.9099,108.5917,108.5917,1412.0
2022-02-23 12:40:00,129.84,129.84,129.73,129.82,400.0,108.7089,108.7089,108.6168,108.6922,400.0
2022-02-23 12:45:00,129.56,129.56,129.42,129.42,300.0,108.4745,108.4745,108.3573,108.3573,300.0
2022-02-23 12:50:00,129.44,129.45,129.44,129.45,200.0,108.374,108.3824,108.374,108.3824,200.0
2022-02-23 12:55:00,130.0,130.0,129.68,129.7,900.0,108.8429,108.8429,108.575,108.5917,900.0
2022-02-23 13:00:00,129.43,129.55,129.43,129.53,400.0,108.3656,108.4661,108.3656,108.4494,400.0
2022-02-23 13:05:00,129.85,129.85,129.85,129.85,400.0,108.7173,108.7173,108.7173,108.7173,400.0
2022-02-23 13:10:00,130.0,130.05,129.79,129.9,2635.0,108.8429,108.8847,108.6671,108.7592,2635.0
2022-02-23 13:15:00,129.95,130.25,129.8,130.25,1700.0,108.801,109.0522,108.6754,109.0522,1700.0
2022-02-23 13:20:00,130.15,130.46,130.15,130.46,4441.0,108.9685,109.228,108.9685,109.228,4441.0
2022-02-23 13:25:00,130.53,130.54,130.22,130.23,2400.0,109.2866,109.295,109.0271,109.0354,2400.0
2022-02-23 13:30:00,130.21,130.22,130.06,130.09,1906.0,109.0187,109.0271,108.8931,108.9182,1906.0
2022-02-23 13:35:00,130.06,130.7,130.03,130.7,700.0,108.8931,109.429,108.868,109.429,700.0
2022-02-23 13:40:00,130.87,131.16,130.87,131.02,600.0,109.5713,109.8141,109.5713,109.6969,600.0
2022-02-23 13:45:00,131.19,131.31,131.19,131.24,700.0,109.8392,109.9397,109.8392,109.8811,700.0
2022-02-23 13:50:00,131.16,131.5,131.1,131.5,1000.0,109.8141,110.0988,109.7639,110.0988,1000.0
2022-02-23 13:55:00,131.2,131.2,131.2,131.2,100.0,109.8476,109.8476,109.8476,109.8476,100.0
2022-02-23 14:00:00,131.45,131.45,130.5,130.5,700.0,110.0569,110.0569,109.2615,109.2615,700.0
2022-02-23 14:05:00,130.69,130.87,130.55,130.57,1759.0,109.4206,109.5713,109.3034,109.3201,1759.0
2022-02-23 14:10:00,130.76,130.76,130.5,130.5,800.0,109.4792,109.4792,109.2615,109.2615,800.0
2022-02-23 14:15:00,130.72,131.22,130.72,131.22,500.0,109.4457,109.8643,109.4457,109.8643,500.0
2022-02-23 14:20:00,131.15,131.2,130.96,130.96,600.0,109.8057,109.8476,109.6466,109.6466,600.0
2022-02-23 14:25:00,130.95,130.95,130.73,130.75,800.0,109.6383,109.6383,109.4541,109.4708,800.0
2022-02-23 14:30:00,130.66,130.66,130.3,130.3,200.0,109.3955,109.3955,109.0941,109.0941,200.0
2022-02-23 14:35:00,130.33,130.45,130.29,130.34,500.0,109.1192,109.2196,109.0857,109.1275,500.0
2022-02-23 14:40:00,129.9,129.9,129.41,129.66,1512.0,108.7592,108.7592,108.3489,108.5582,1512.0
2022-02-23 14:45:00,129.62,129.95,129.47,129.83,1312.0,108.5247,108.801,108.3991,108.7005,1312.0
2022-02-23 14:50:00,130.0,130.42,130.0,130.16,900.0,108.8429,109.1945,108.8429,108.9768,900.0
2022-02-23 14:55:00,130.14,130.24,129.86,129.87,800.0,108.9601,109.0438,108.7257,108.734,800.0
2022-02-23 15:00:00,129.99,130.03,129.71,129.71,650.0,108.8345,108.868,108.6001,108.6001,650.0
2022-02-23 15:05:00,129.75,130.08,129.75,130.08,500.0,108.6336,108.9099,108.6336,108.9099,500.0
2022-02-23 15:10:00,130.2,130.2,130.17,130.17,300.0,109.0103,109.0103,108.9852,108.9852,300.0
2022-02-23 15:15:00,130.07,130.24,130.07,130.1,700.0,108.9015,109.0438,108.9015,108.9266,700.0
2022-02-23 15:20:00,130.19,130.2,129.8,129.8,1034.0,109.002,109.0103,108.6754,108.6754,1034.0
2022-02-23 15:25:00,129.77,129.77,129.49,129.49,1000.0,108.6503,108.6503,108.4159,108.4159,1000.0
2022-02-23 15:30:00,129.36,129.64,128.9,129.26,2772.0,108.307,108.5415,107.9219,108.2233,2772.0
2022-02-23 15:35:00,129.08,129.14,128.9,128.97,2750.0,108.0726,108.1228,107.9219,107.9805,2750.0
2022-02-23 15:40:00,128.94,128.96,128.1,128.2,7253.0,107.9554,107.9721,107.2521,107.3358,7253.0
2022-02-23 15:45:00,128.27,128.75,128.25,128.71,4174.0,107.3944,107.7963,107.3777,107.7628,4174.0
2022-02-23 15:50:00,128.81,129.4,128.81,129.18,3303.0,107.8466,108.3405,107.8466,108.1563,3303.0
2022-02-23 15:55:00,129.19,129.76,129.19,129.57,4306.0,108.1647,108.6419,108.1647,108.4829,4306.0
2022-02-24 09:30:00,133.07,133.07,129.89,129.9,6429.0,111.4132,111.4132,108.7508,108.7592,6429.0
2022-02-24 09:35:00,129.81,129.94,128.31,128.71,3061.0,108.6838,108.7926,107.4279,107.7628,3061.0
2022-02-24 09:40:00,128.8,129.88,128.5,128.71,1700.0,107.8382,108.7424,107.587,107.7628,1700.0
2022-02-24 09:45:00,128.97,129.43,127.0,127.0,3640.0,107.9805,108.3656,106.3311,106.3311,3640.0
2022-02-24 09:50:00,126.83,128.09,126.47,127.45,1100.0,106.1888,107.2437,105.8874,106.7079,1100.0
2022-02-24 09:55:00,127.55,127.55,126.74,127.04,3360.0,106.7916,106.7916,106.1134,106.3646,3360.0
2022-02-24 10:00:00,127.01,127.37,126.95,126.95,2400.0,106.3395,106.6409,106.2893,106.2893,2400.0
2022-02-24 10:05:00,127.08,128.37,126.86,127.86,3521.0,106.3981,107.4782,106.2139,107.0512,3521.0
2022-02-24 10:10:00,128.13,128.78,128.13,128.6,3050.0,107.2772,107.8214,107.2772,107.6707,3050.0
2022-02-24 10:15:00,128.45,128.75,128.39,128.59,2502.0,107.5451,107.7963,107.4949,107.6624,2502.0
2022-02-24 10:20:00,128.66,128.66,127.73,127.89,4230.0,107.721,107.721,106.9423,107.0763,4230.0
2022-02-24 10:25:00,127.62,127.62,126.96,127.02,1700.0,106.8502,106.8502,106.2976,106.3479,1700.0
2022-02-24 10:30:00,126.98,127.35,126.5,126.5,1690.0,106.3144,106.6242,105.9125,105.9125,1690.0
2022-02-24 10:35:00,126.6,127.95,126.1,127.55,2170.0,105.9962,107.1265,105.5776,106.7916,2170.0
2022-02-24 10:40:00,127.55,127.56,127.19,127.19,1400.0,106.7916,106.8,106.4902,106.4902,1400.0
2022-02-24 10:45:00,126.81,127.43,126.81,127.14,1300.0,106.172,106.6911,106.172,106.4483,1300.0
2022-02-24 10:50:00,127.09,127.21,127.0,127.18,2879.0,106.4065,106.5069,106.3311,106.4818,2879.0
2022-02-24 10:55:00,127.0,127.18,126.97,127.15,1664.0,106.3311,106.4818,106.306,106.4567,1664.0
2022-02-24 11:00:00,127.19,128.03,127.19,127.97,1900.0,106.4902,107.1935,106.4902,107.1433,1900.0
2022-02-24 11:05:00,128.5,128.7,128.36,128.56,1100.0,107.587,107.7545,107.4698,107.6372,1100.0
2022-02-24 11:10:00,128.59,128.74,128.49,128.6,1407.0,107.6624,107.7879,107.5786,107.6707,1407.0
2022-02-24 11:15:00,128.73,129.0,128.73,128.86,900.0,107.7796,108.0056,107.7796,107.8884,900.0
2022-02-24 11:20:00,128.71,128.74,127.99,128.07,2849.0,107.7628,107.7879,107.16,107.227,2849.0
2022-02-24 11:25:00,127.88,127.88,127.4,127.47,1350.0,107.0679,107.0679,106.666,106.7246,1350.0
2022-02-24 11:30:00,127.54,127.58,126.73,126.93,9714.0,106.7832,106.8167,106.1051,106.2725,9714.0
2022-02-24 11:35:00,126.93,126.93,126.15,126.22,6374.0,106.2725,106.2725,105.6195,105.6781,6374.0
2022-02-24 11:40:00,126.25,126.61,125.93,126.02,4475.0,105.7032,106.0046,105.4353,105.5106,4475.0
2022-02-24 11:45:00,126.07,126.07,125.5,125.5,800.0,105.5525,105.5525,105.0752,105.0752,800.0
2022-02-24 11:50:00,125.36,125.5,125.2,125.5,900.0,104.958,105.0752,104.8241,105.0752,900.0
2022-02-24 11:55:00,125.72,125.8,125.64,125.8,800.0,105.2594,105.3264,105.1925,105.3264,800.0
2022-02-24 12:00:00,125.7,125.7,125.36,125.36,900.0,105.2427,105.2427,104.958,104.958,900.0
2022-02-24 12:05:00,124.71,124.99,124.71,124.73,400.0,104.4138,104.6482,104.4138,104.4306,400.0
2022-02-24 12:10:00,125.09,125.45,124.83,124.92,700.0,104.732,105.0334,104.5143,104.5896,700.0
2022-02-24 12:15:00,125.02,125.12,124.75,124.94,900.0,104.6734,104.7571,104.4473,104.6064,900.0
2022-02-24 12:20:00,124.73,125.4,124.73,125.4,300.0,104.4306,104.9915,104.4306,104.9915,300.0
2022-02-24 12:25:00,125.41,125.41,125.34,125.35,646.0,104.9999,104.9999,104.9413,104.9497,646.0
2022-02-24 12:30:00,125.13,125.13,125.0,125.1,719.0,104.7655,104.7655,104.6566,104.7403,719.0
2022-02-24 12:35:00,124.9,126.19,124.9,126.19,1000.0,104.5729,105.6529,104.5729,105.6529,1000.0
2022-02-24 12:40:00,126.18,126.71,126.17,126.71,824.0,105.6446,106.0883,105.6362,106.0883,824.0
2022-02-24 12:45:00,126.63,126.63,126.46,126.46,500.0,106.0213,106.0213,105.879,105.879,500.0
2022-02-24 12:50:00,126.29,126.29,126.29,126.29,100.0,105.7367,105.7367,105.7367,105.7367,100.0
2022-02-24 12:55:00,126.12,126.12,126.01,126.01,313.0,105.5943,105.5943,105.5022,105.5022,313.0
2022-02-24 13:00:00,125.92,125.92,125.3,125.48,700.0,105.4269,105.4269,104.9078,105.0585,700.0
2022-02-24 13:05:00,125.62,125.93,125.53,125.68,1100.0,105.1757,105.4353,105.1004,105.2259,1100.0
2022-02-24 13:10:00,125.66,125.78,125.66,125.75,500.0,105.2092,105.3097,105.2092,105.2846,500.0
2022-02-24 13:15:00,125.64,125.75,125.54,125.75,1681.0,105.1925,105.2846,105.1087,105.2846,1681.0
2022-02-24 13:20:00,125.63,125.63,125.63,125.63,200.0,105.1841,105.1841,105.1841,105.1841,200.0
2022-02-24 13:25:00,125.26,125.43,125.25,125.25,500.0,104.8743,105.0166,104.8659,104.8659,500.0
2022-02-24 13:30:00,125.18,125.26,124.68,124.68,1894.0,104.8073,104.8743,104.3887,104.3887,1894.0
2022-02-24 13:35:00,124.67,125.0,124.67,125.0,1102.0,104.3803,104.6566,104.3803,104.6566,1102.0
2022-02-24 13:40:00,125.46,125.78,125.19,125.43,1000.0,105.0418,105.3097,104.8157,105.0166,1000.0
2022-02-24 13:45:00,125.18,125.97,125.18,125.97,400.0,104.8073,105.4688,104.8073,105.4688,400.0
2022-02-24 13:50:00,125.79,125.79,124.93,125.14,2516.0,105.318,105.318,104.598,104.7738,2516.0
2022-02-24 13:55:00,124.89,125.47,124.89,125.47,1519.0,104.5645,105.0501,104.5645,105.0501,1519.0
2022-02-24 14:00:00,125.32,125.32,124.5,124.56,1400.0,104.9245,104.9245,104.238,104.2882,1400.0
2022-02-24 14:05:00,124.51,124.52,123.45,123.45,1635.0,104.2464,104.2547,103.3589,103.3589,1635.0
2022-02-24 14:10:00,123.44,123.87,123.44,123.87,1112.0,103.3505,103.7105,103.3505,103.7105,1112.0
2022-02-24 14:15:00,124.19,124.19,123.9,123.9,560.0,103.9784,103.9784,103.7356,103.7356,560.0
2022-02-24 14:20:00,123.5,123.55,123.31,123.31,742.0,103.4007,103.4426,103.2417,103.2417,742.0
2022-02-24 14:25:00,123.41,123.43,123.35,123.41,1034.0,103.3254,103.3421,103.2751,103.3254,1034.0
2022-02-24 14:30:00,123.29,123.56,123.18,123.18,1101.0,103.2249,103.451,103.1328,103.1328,1101.0
2022-02-24 14:35:00,123.57,124.62,123.57,124.32,1912.0,103.4593,104.3385,103.4593,104.0873,1912.0
2022-02-24 14:40:00,124.24,124.81,124.22,124.4,2144.0,104.0203,104.4975,104.0036,104.1543,2144.0
2022-02-24 14:45:00,124.61,125.53,124.61,125.53,1450.0,104.3301,105.1004,104.3301,105.1004,1450.0
2022-02-24 14:50:00,125.48,126.0,125.48,126.0,200.0,105.0585,105.4939,105.0585,105.4939,200.0
2022-02-24 14:55:00,126.15,126.18,125.78,126.09,1319.0,105.6195,105.6446,105.3097,105.5692,1319.0
2022-02-24 15:00:00,125.93,125.99,125.76,125.76,500.0,105.4353,105.4855,105.2929,105.2929,500.0
2022-02-24 15:05:00,125.91,126.17,125.62,125.79,1516.0,105.4185,105.6362,105.1757,105.318,1516.0
2022-02-24 15:10:00,125.81,125.81,125.5,125.55,2126.0,105.3348,105.3348,105.0752,105.1171,2126.0
2022-02-24 15:15:00,125.54,125.81,125.54,125.78,2347.0,105.1087,105.3348,105.1087,105.3097,2347.0
2022-02-24 15:20:00,125.49,125.79,125.4,125.79,1449.0,105.0669,105.318,104.9915,105.318,1449.0
2022-02-24 15:25:00,125.72,126.2,125.72,125.9,1112.0,105.2594,105.6613,105.2594,105.4101,1112.0
2022-02-24 15:30:00,125.71,126.12,125.68,126.12,1794.0,105.2511,105.5943,105.2259,105.5943,1794.0
2022-02-24 15:35:00,126.19,126.4,126.14,126.37,1917.0,105.6529,105.8288,105.6111,105.8037,1917.0
2022-02-24 15:40:00,126.36,126.6,126.29,126.29,4550.0,105.7953,105.9962,105.7367,105.7367,4550.0
2022-02-24 15:45:00,126.18,126.64,126.18,126.6,4434.0,105.6446,106.0297,105.6446,105.9962,4434.0
2022-02-24 15:50:00,126.68,127.78,126.68,127.78,4096.0,106.0632,106.9842,106.0632,106.9842,4096.0
2022-02-24 15:55:00,127.8,128.04,127.58,128.04,5491.0,107.0009,107.2019,106.8167,107.2019,5491.0
2022-02-25 09:30:00,128.0,128.88,127.85,128.88,3562.0,107.1684,107.9052,107.0428,107.9052,3562.0
2022-02-25 09:35:00,128.53,128.9,128.53,128.9,300.0,107.6121,107.9219,107.6121,107.9219,300.0
2022-02-25 09:40:00,128.99,129.45,128.8,129.22,4846.0,107.9973,108.3824,107.8382,108.1898,4846.0
2022-02-25 09:45:00,130.0,131.36,130.0,131.36,2750.0,108.8429,109.9815,108.8429,109.9815,2750.0
2022-02-25 09:50:00,131.25,131.26,130.89,130.89,1510.0,109.8894,109.8978,109.588,109.588,1510.0
2022-02-25 09:55:00,130.52,130.78,129.55,129.58,2200.0,109.2783,109.4959,108.4661,108.4912,2200.0
2022-02-25 10:00:00,129.57,129.57,128.6,128.68,4850.0,108.4829,108.4829,107.6707,107.7377,4850.0
2022-02-25 10:05:00,128.55,129.95,128.55,129.95,1000.0,107.6289,108.801,107.6289,108.801,1000.0
2022-02-25 10:10:00,130.0,130.61,129.98,130.61,1724.0,108.8429,109.3536,108.8261,109.3536,1724.0
2022-02-25 10:15:00,130.64,131.37,130.47,130.93,2700.0,109.3787,109.9899,109.2364,109.6215,2700.0
2022-02-25 10:20:00,130.78,130.95,130.65,130.71,1100.0,109.4959,109.6383,109.3871,109.4373,1100.0
2022-02-25 10:25:00,130.57,130.68,130.42,130.42,600.0,109.3201,109.4122,109.1945,109.1945,600.0
2022-02-25 10:30:00,130.58,130.71,129.8,129.8,3800.0,109.3285,109.4373,108.6754,108.6754,3800.0
2022-02-25 10:35:00,129.81,129.81,129.25,129.25,300.0,108.6838,108.6838,108.2149,108.2149,300.0
2022-02-25 10:40:00,129.27,129.3,128.8,128.8,1000.0,108.2317,108.2568,107.8382,107.8382,1000.0
2022-02-25 10:45:00,129.02,129.07,128.7,129.07,1276.0,108.0224,108.0642,107.7545,108.0642,1276.0
2022-02-25 10:50:00,128.96,129.05,128.74,128.88,16710.0,107.9721,108.0475,107.7879,107.9052,16710.0
2022-02-25 10:55:00,129.13,129.39,129.1,129.38,1300.0,108.1145,108.3322,108.0894,108.3238,1300.0
2022-02-25 11:00:00,129.42,129.86,129.42,129.86,1284.0,108.3573,108.7257,108.3573,108.7257,1284.0
2022-02-25 11:05:00,129.96,130.25,129.85,130.19,1700.0,108.8094,109.0522,108.7173,109.002,1700.0
2022-02-25 11:10:00,130.35,130.35,130.15,130.15,300.0,109.1359,109.1359,108.9685,108.9685,300.0
2022-02-25 11:15:00,130.56,130.95,130.56,130.92,1302.0,109.3117,109.6383,109.3117,109.6132,1302.0
2022-02-25 11:20:00,130.76,131.03,130.74,130.74,1679.0,109.4792,109.7053,109.4624,109.4624,1679.0
2022-02-25 11:25:00,130.78,130.78,130.39,130.76,1400.0,109.4959,109.4959,109.1694,109.4792,1400.0
2022-02-25 11:30:00,130.64,131.07,130.64,131.04,748.0,109.3787,109.7387,109.3787,109.7136,748.0
2022-02-25 11:35:00,130.98,130.98,130.6,130.6,746.0,109.6634,109.6634,109.3452,109.3452,746.0
2022-02-25 11:40:00,130.79,130.97,130.79,130.97,200.0,109.5043,109.655,109.5043,109.655,200.0
2022-02-25 11:45:00,131.09,131.48,131.09,131.48,800.0,109.7555,110.082,109.7555,110.082,800.0
2022-02-25 11:50:00,131.6,131.84,131.59,131.76,1190.0,110.1825,110.3834,110.1741,110.3164,1190.0
2022-02-25 11:55:00,131.85,132.22,131.78,132.22,500.0,110.3918,110.7016,110.3332,110.7016,500.0
2022-02-25 12:00:00,132.18,132.18,132.18,132.18,100.0,110.6681,110.6681,110.6681,110.6681,100.0
2022-02-25 12:05:00,132.04,132.08,131.93,132.08,300.0,110.5509,110.5844,110.4588,110.5844,300.0
2022-02-25 12:10:00,131.76,132.11,131.76,132.11,900.0,110.3164,110.6095,110.3164,110.6095,900.0
2022-02-25 12:15:00,132.12,132.31,131.93,132.2,950.0,110.6179,110.7769,110.4588,110.6848,950.0
2022-02-25 12:20:00,132.24,132.39,132.24,132.38,700.0,110.7183,110.8439,110.7183,110.8355,700.0
2022-02-25 12:25:00,132.15,132.15,131.78,131.78,300.0,110.643,110.643,110.3332,110.3332,300.0
2022-02-25 12:30:00,131.6,131.78,131.58,131.62,600.0,110.1825,110.3332,110.1657,110.1992,600.0
2022-02-25 12:35:00,131.41,131.59,131.4,131.59,384.0,110.0234,110.1741,110.015,110.1741,384.0
2022-02-25 12:40:00,131.8,132.4,131.8,132.4,1100.0,110.3499,110.8523,110.3499,110.8523,1100.0
2022-02-25 12:45:00,132.7,132.74,132.68,132.74,560.0,111.1035,111.137,111.0867,111.137,560.0
2022-02-25 12:50:00,132.91,132.91,132.83,132.89,400.0,111.2793,111.2793,111.2123,111.2625,400.0
2022-02-25 12:55:00,132.97,132.97,132.74,132.74,598.0,111.3295,111.3295,111.137,111.137,598.0
2022-02-25 13:00:00,132.56,132.78,132.42,132.47,900.0,110.9862,111.1704,110.869,110.9109,900.0
2022-02-25 13:05:00,132.41,132.85,132.41,132.85,1300.0,110.8607,111.2291,110.8607,111.2291,1300.0
2022-02-25 13:10:00,133.0,133.19,132.94,133.17,1066.0,111.3546,111.5137,111.3044,111.497,1066.0
2022-02-25 13:15:00,133.23,133.36,133.08,133.36,1172.0,111.5472,111.6561,111.4216,111.6561,1172.0
2022-02-25 13:20:00,133.32,133.34,133.26,133.34,524.0,111.6226,111.6393,111.5723,111.6393,524.0
2022-02-25 13:25:00,133.43,133.45,133.23,133.26,1200.0,111.7147,111.7314,111.5472,111.5723,1200.0
2022-02-25 13:30:00,133.34,133.34,133.17,133.17,900.0,111.6393,111.6393,111.497,111.497,900.0
2022-02-25 13:35:00,133.13,133.18,132.86,133.03,1791.0,111.4635,111.5053,111.2374,111.3798,1791.0
2022-02-25 13:40:00,132.96,133.39,132.96,133.39,500.0,111.3212,111.6812,111.3212,111.6812,500.0
2022-02-25 13:45:00,133.43,133.77,133.43,133.77,1047.0,111.7147,111.9993,111.7147,111.9993,1047.0
2022-02-25 13:50:00,133.7,133.7,133.57,133.57,312.0,111.9407,111.9407,111.8319,111.8319,312.0
2022-02-25 13:55:00,133.53,133.53,132.93,132.93,1100.0,111.7984,111.7984,111.296,111.296,1100.0
2022-02-25 14:00:00,132.84,133.14,132.77,133.08,1630.0,111.2207,111.4719,111.1621,111.4216,1630.0
2022-02-25 14:05:00,133.11,133.59,133.11,133.59,1623.0,111.4467,111.8486,111.4467,111.8486,1623.0
2022-02-25 14:10:00,133.64,133.64,133.25,133.3,645.0,111.8905,111.8905,111.564,111.6058,645.0
2022-02-25 14:15:00,133.43,133.6,133.43,133.6,300.0,111.7147,111.857,111.7147,111.857,300.0
2022-02-25 14:20:00,133.56,133.59,133.3,133.3,400.0,111.8235,111.8486,111.6058,111.6058,400.0
2022-02-25 14:25:00,133.36,133.59,133.3,133.59,400.0,111.6561,111.8486,111.6058,111.8486,400.0
2022-02-25 14:30:00,133.58,133.58,133.24,133.24,818.0,111.8402,111.8402,111.5556,111.5556,818.0
2022-02-25 14:35:00,133.18,133.42,133.18,133.27,1011.0,111.5053,111.7063,111.5053,111.5807,1011.0
2022-02-25 14:40:00,132.99,133.22,132.99,133.22,1140.0,111.3463,111.5388,111.3463,111.5388,1140.0
2022-02-25 14:45:00,133.29,133.45,133.29,133.33,500.0,111.5974,111.7314,111.5974,111.6309,500.0
2022-02-25 14:50:00,133.32,133.32,132.92,132.93,700.0,111.6226,111.6226,111.2877,111.296,700.0
2022-02-25 14:55:00,132.79,132.81,132.77,132.8,933.0,111.1788,111.1956,111.1621,111.1872,933.0
2022-02-25 15:00:00,132.71,132.76,132.66,132.66,1200.0,111.1118,111.1537,111.07,111.07,1200.0
2022-02-25 15:05:00,132.72,133.0,132.72,132.88,900.0,111.1202,111.3546,111.1202,111.2542,900.0
2022-02-25 15:10:00,132.91,132.91,132.78,132.86,900.0,111.2793,111.2793,111.1704,111.2374,900.0
2022-02-25 15:15:00,132.75,132.75,132.63,132.71,600.0,111.1453,111.1453,111.0449,111.1118,600.0
2022-02-25 15:20:00,132.68,132.77,132.57,132.64,1412.0,111.0867,111.1621,110.9946,111.0532,1412.0
2022-02-25 15:25:00,132.66,132.91,132.61,132.61,1400.0,111.07,111.2793,111.0281,111.0281,1400.0
2022-02-25 15:30:00,132.61,132.96,132.61,132.79,2000.0,111.0281,111.3212,111.0281,111.1788,2000.0
2022-02-25 15:35:00,132.75,132.84,132.68,132.81,1000.0,111.1453,111.2207,111.0867,111.1956,1000.0
2022-02-25 15:40:00,132.89,133.09,132.81,133.02,2200.0,111.2625,111.43,111.1956,111.3714,2200.0
2022-02-25 15:45:00,133.03,133.1,132.81,132.88,2650.0,111.3798,111.4384,111.1956,111.2542,2650.0
2022-02-25 15:50:00,132.88,133.27,132.82,133.14,3242.0,111.2542,111.5807,111.2039,111.4719,3242.0
2022-02-25 15:55:00,132.97,133.33,132.97,133.33,3178.0,111.3295,111.6309,111.3295,111.6309,3178.0
2022-02-28 09:30:00,132.57,132.99,131.68,131.68,800.0,110.9946,111.3463,110.2495,110.2495,800.0
2022-02-28 09:35:00,131.52,133.98,131.52,133.98,2600.0,110.1155,112.1751,110.1155,112.1751,2600.0
2022-02-28 09:40:00,132.86,133.33,132.86,133.25,3300.0,111.2374,111.6309,111.2374,111.564,3300.0
2022-02-28 09:45:00,133.2,133.2,132.56,132.56,5300.0,111.5221,111.5221,110.9862,110.9862,5300.0
2022-02-28 09:50:00,133.08,133.28,132.99,133.02,2699.0,111.4216,111.5891,111.3463,111.3714,2699.0
2022-02-28 09:55:00,132.5,132.73,132.48,132.66,600.0,110.936,111.1286,110.9193,111.07,600.0
2022-02-28 10:00:00,132.94,133.63,132.93,133.63,1100.0,111.3044,111.8821,111.296,111.8821,1100.0
2022-02-28 10:05:00,133.68,133.83,133.03,133.03,1282.0,111.924,112.0496,111.3798,111.3798,1282.0
2022-02-28 10:10:00,133.17,134.48,133.17,134.48,1219.0,111.497,112.5938,111.497,112.5938,1219.0
2022-02-28 10:15:00,134.47,134.72,134.27,134.39,1600.0,112.5854,112.7947,112.418,112.5184,1600.0
2022-02-28 10:20:00,133.77,134.29,133.77,134.13,917.0,111.9993,112.4347,111.9993,112.3007,917.0
2022-02-28 10:25:00,134.28,134.77,134.2,134.68,1734.0,112.4263,112.8366,112.3593,112.7612,1734.0
2022-02-28 10:30:00,134.68,134.93,134.53,134.53,2638.0,112.7612,112.9705,112.6356,112.6356,2638.0
2022-02-28 10:35:00,134.57,134.86,134.57,134.86,794.0,112.6691,112.9119,112.6691,112.9119,794.0
2022-02-28 10:40:00,135.0,135.0,134.54,134.63,2700.0,113.0291,113.0291,112.644,112.7194,2700.0
2022-02-28 10:45:00,134.71,135.26,134.71,135.26,1220.0,112.7863,113.2468,112.7863,113.2468,1220.0
2022-02-28 10:50:00,135.37,135.98,135.37,135.98,1500.0,113.3389,113.8497,113.3389,113.8497,1500.0
2022-02-28 10:55:00,136.18,136.45,136.18,136.27,2517.0,114.0171,114.2432,114.0171,114.0925,2517.0
2022-02-28 11:00:00,136.51,136.65,136.36,136.36,1300.0,114.2934,114.4106,114.1678,114.1678,1300.0
2022-02-28 11:05:00,136.11,136.11,135.64,135.74,980.0,113.9585,113.9585,113.565,113.6487,980.0
2022-02-28 11:10:00,135.15,135.74,135.15,135.74,1200.0,113.1547,113.6487,113.1547,113.6487,1200.0
2022-02-28 11:15:00,135.84,135.84,135.65,135.65,200.0,113.7324,113.7324,113.5734,113.5734,200.0
2022-02-28 11:20:00,135.58,135.81,135.58,135.81,200.0,113.5148,113.7073,113.5148,113.7073,200.0
2022-02-28 11:25:00,135.9,136.35,135.66,136.35,1377.0,113.7827,114.1594,113.5817,114.1594,1377.0
2022-02-28 11:30:00,136.34,136.99,136.34,136.77,1764.0,114.1511,114.6953,114.1511,114.5111,1764.0
2022-02-28 11:35:00,136.57,136.74,136.5,136.54,2580.0,114.3436,114.486,114.285,114.3185,2580.0
2022-02-28 11:40:00,136.42,136.52,136.42,136.52,200.0,114.218,114.3018,114.218,114.3018,200.0
2022-02-28 11:45:00,136.47,136.47,136.12,136.21,1100.0,114.2599,114.2599,113.9669,114.0422,1100.0
2022-02-28 11:50:00,136.49,136.49,136.49,136.49,100.0,114.2767,114.2767,114.2767,114.2767,100.0
2022-02-28 11:55:00,136.69,136.85,136.68,136.77,1007.0,114.4441,114.5781,114.4357,114.5111,1007.0
2022-02-28 12:00:00,136.62,136.62,136.4,136.55,1000.0,114.3855,114.3855,114.2013,114.3269,1000.0
2022-02-28 12:05:00,136.51,136.51,135.93,136.03,600.0,114.2934,114.2934,113.8078,113.8915,600.0
2022-02-28 12:10:00,135.69,136.36,135.69,136.23,3211.0,113.6069,114.1678,113.6069,114.059,3211.0
2022-02-28 12:15:00,136.4,136.48,136.18,136.18,3000.0,114.2013,114.2683,114.0171,114.0171,3000.0
2022-02-28 12:20:00,136.37,136.39,136.2,136.37,3580.0,114.1762,114.1929,114.0338,114.1762,3580.0
2022-02-28 12:25:00,136.18,136.23,136.07,136.2,1594.0,114.0171,114.059,113.925,114.0338,1594.0
2022-02-28 12:30:00,136.1,136.1,136.01,136.1,1189.0,113.9501,113.9501,113.8748,113.9501,1189.0
2022-02-28 12:35:00,135.36,135.36,134.58,134.58,600.0,113.3306,113.3306,112.6775,112.6775,600.0
2022-02-28 12:40:00,134.78,134.88,134.73,134.87,557.0,112.845,112.9287,112.8031,112.9203,557.0
2022-02-28 12:45:00,134.76,135.02,134.62,135.02,1122.0,112.8282,113.0459,112.711,113.0459,1122.0
2022-02-28 12:50:00,135.03,135.3,134.99,135.3,700.0,113.0543,113.2803,113.0208,113.2803,700.0
2022-02-28 12:55:00,135.25,135.65,135.25,135.65,500.0,113.2385,113.5734,113.2385,113.5734,500.0
2022-02-28 13:00:00,135.46,135.8,135.46,135.8,500.0,113.4143,113.6989,113.4143,113.6989,500.0
2022-02-28 13:05:00,135.77,135.85,135.65,135.73,2080.0,113.6738,113.7408,113.5734,113.6403,2080.0
2022-02-28 13:10:00,135.77,136.05,135.69,136.05,400.0,113.6738,113.9083,113.6069,113.9083,400.0
2022-02-28 13:15:00,136.25,136.43,136.22,136.43,343.0,114.0757,114.2264,114.0506,114.2264,343.0
2022-02-28 13:20:00,136.14,136.14,135.65,135.65,536.0,113.9836,113.9836,113.5734,113.5734,536.0
2022-02-28 13:25:00,135.53,136.16,135.53,136.16,400.0,113.4729,114.0004,113.4729,114.0004,400.0
2022-02-28 13:30:00,136.1,136.15,135.98,135.98,831.0,113.9501,113.992,113.8497,113.8497,831.0
2022-02-28 13:35:00,136.22,136.5,136.22,136.47,1400.0,114.0506,114.285,114.0506,114.2599,1400.0
2022-02-28 13:40:00,136.56,136.56,136.43,136.43,500.0,114.3353,114.3353,114.2264,114.2264,500.0
2022-02-28 13:45:00,136.04,136.04,135.87,135.87,278.0,113.8999,113.8999,113.7576,113.7576,278.0
2022-02-28 13:50:00,136.06,136.4,136.06,136.4,400.0,113.9166,114.2013,113.9166,114.2013,400.0
2022-02-28 13:55:00,136.41,136.55,136.41,136.43,712.0,114.2097,114.3269,114.2097,114.2264,712.0
2022-02-28 14:00:00,136.54,136.6,135.4,135.4,770.0,114.3185,114.3688,113.364,113.364,770.0
2022-02-28 14:05:00,135.6,135.71,135.53,135.53,828.0,113.5315,113.6236,113.4729,113.4729,828.0
2022-02-28 14:10:00,135.49,135.49,135.23,135.23,643.0,113.4394,113.4394,113.2217,113.2217,643.0
2022-02-28 14:15:00,135.5,135.5,135.45,135.45,4198.0,113.4478,113.4478,113.4059,113.4059,4198.0
2022-02-28 14:20:00,135.56,135.65,135.46,135.46,500.0,113.498,113.5734,113.4143,113.4143,500.0
2022-02-28 14:25:00,135.26,135.26,134.9,134.91,1700.0,113.2468,113.2468,112.9454,112.9538,1700.0
2022-02-28 14:30:00,134.77,134.81,134.77,134.81,200.0,112.8366,112.8701,112.8366,112.8701,200.0
2022-02-28 14:35:00,135.0,135.46,135.0,135.46,1414.0,113.0291,113.4143,113.0291,113.4143,1414.0
2022-02-28 14:40:00,135.93,135.98,135.93,135.98,200.0,113.8078,113.8497,113.8078,113.8497,200.0
2022-02-28 14:45:00,136.32,136.5,135.98,136.17,2010.0,114.1343,114.285,113.8497,114.0087,2010.0
2022-02-28 14:50:00,136.17,136.17,136.17,136.17,0.0,114.0087,114.0087,114.0087,114.0087,0.0
2022-02-28 14:55:00,136.59,137.04,136.57,136.74,1858.0,114.3604,114.7371,114.3436,114.486,1858.0
2022-02-28 15:00:00,136.76,137.07,136.75,137.07,400.0,114.5027,114.7623,114.4943,114.7623,400.0
2022-02-28 15:05:00,136.71,136.95,136.62,136.95,900.0,114.4608,114.6618,114.3855,114.6618,900.0
2022-02-28 15:10:00,137.0,137.28,137.0,137.26,1700.0,114.7037,114.9381,114.7037,114.9213,1700.0
2022-02-28 15:15:00,137.27,137.29,137.14,137.14,3381.0,114.9297,114.9465,114.8209,114.8209,3381.0
2022-02-28 15:20:00,137.08,137.19,136.84,136.96,2600.0,114.7706,114.8627,114.5697,114.6702,2600.0
2022-02-28 15:25:00,136.98,137.46,136.98,137.35,2080.0,114.6869,115.0888,114.6869,114.9967,2080.0
2022-02-28 15:30:00,137.15,137.18,136.96,137.08,800.0,114.8292,114.8544,114.6702,114.7706,800.0
2022-02-28 15:35:00,136.76,136.88,136.69,136.69,2096.0,114.5027,114.6032,114.4441,114.4441,2096.0
2022-02-28 15:40:00,136.84,137.37,136.84,137.37,2037.0,114.5697,115.0134,114.5697,115.0134,2037.0
2022-02-28 15:45:00,137.52,137.75,137.51,137.74,2594.0,115.139,115.3316,115.1307,115.3232,2594.0
2022-02-28 15:50:00,137.82,138.35,137.77,138.21,9779.0,115.3902,115.8339,115.3483,115.7167,9779.0
2022-02-28 15:55:00,138.15,138.43,138.1,138.1,4439.0,115.6665,115.9009,115.6246,115.6246,4439.0
2022-03-01 09:30:00,139.47,139.74,138.5,138.73,5122.0,116.7717,116.9977,115.9595,116.1521,5122.0
2022-03-01 09:35:00,138.46,140.63,138.43,140.63,1896.0,115.926,117.7429,115.9009,117.7429,1896.0
2022-03-01 09:40:00,140.57,141.37,140.57,140.97,2717.0,117.6926,118.3624,117.6926,118.0275,2717.0
2022-03-01 09:45:00,141.04,142.08,141.02,142.08,3541.0,118.0862,118.9569,118.0694,118.9569,3541.0
2022-03-01 09:50:00,141.86,141.86,139.82,140.61,1200.0,118.7727,118.7727,117.0647,117.7261,1200.0
2022-03-01 09:55:00,140.83,141.45,140.75,141.45,2602.0,117.9103,118.4294,117.8434,118.4294,2602.0
2022-03-01 10:00:00,141.27,141.3,140.57,140.82,1850.0,118.2787,118.3038,117.6926,117.902,1850.0
2022-03-01 10:05:00,140.6,140.8,139.75,139.88,3504.0,117.7178,117.8852,117.0061,117.1149,3504.0
2022-03-01 10:10:00,139.94,140.57,139.5,140.31,5605.0,117.1652,117.6926,116.7968,117.475,5605.0
2022-03-01 10:15:00,139.69,139.69,138.69,139.2,3008.0,116.9559,116.9559,116.1186,116.5456,3008.0
2022-03-01 10:20:00,138.74,139.05,138.74,139.05,400.0,116.1605,116.42,116.1605,116.42,400.0
2022-03-01 10:25:00,139.14,139.34,138.94,139.34,900.0,116.4954,116.6628,116.3279,116.6628,900.0
2022-03-01 10:30:00,139.23,139.78,139.21,139.21,6688.0,116.5707,117.0312,116.554,116.554,6688.0
2022-03-01 10:35:00,139.44,139.75,139.34,139.52,1484.0,116.7465,117.0061,116.6628,116.8135,1484.0
2022-03-01 10:40:00,139.17,139.66,139.17,139.6,2850.0,116.5205,116.9307,116.5205,116.8805,2850.0
2022-03-01 10:45:00,139.36,139.49,139.13,139.43,1433.0,116.6796,116.7884,116.487,116.7382,1433.0
2022-03-01 10:50:00,139.63,139.93,139.09,139.09,2200.0,116.9056,117.1568,116.4535,116.4535,2200.0
2022-03-01 10:55:00,139.05,139.38,138.79,138.79,2800.0,116.42,116.6963,116.2023,116.2023,2800.0
2022-03-01 11:00:00,138.89,139.35,138.37,138.37,9264.0,116.2861,116.6712,115.8507,115.8507,9264.0
2022-03-01 11:05:00,138.55,138.55,137.63,137.74,1550.0,116.0014,116.0014,115.2311,115.3232,1550.0
2022-03-01 11:10:00,137.73,137.9,137.6,137.6,1050.0,115.3148,115.4572,115.206,115.206,1050.0
2022-03-01 11:15:00,137.7,137.73,137.62,137.62,454.0,115.2897,115.3148,115.2227,115.2227,454.0
2022-03-01 11:20:00,137.51,137.74,137.51,137.72,300.0,115.1307,115.3232,115.1307,115.3065,300.0
2022-03-01 11:25:00,137.51,137.69,137.51,137.65,800.0,115.1307,115.2814,115.1307,115.2479,800.0
2022-03-01 11:30:00,137.74,137.79,137.22,137.79,1200.0,115.3232,115.3651,114.8878,115.3651,1200.0
2022-03-01 11:35:00,137.72,137.85,137.72,137.77,2398.0,115.3065,115.4153,115.3065,115.3483,2398.0
2022-03-01 11:40:00,137.94,137.94,137.27,137.29,761.0,115.4907,115.4907,114.9297,114.9465,761.0
2022-03-01 11:45:00,137.25,137.28,136.24,136.33,700.0,114.913,114.9381,114.0673,114.1427,700.0
2022-03-01 11:50:00,136.39,136.75,136.39,136.75,500.0,114.1929,114.4943,114.1929,114.4943,500.0
2022-03-01 11:55:00,136.65,136.76,136.1,136.1,1253.0,114.4106,114.5027,113.9501,113.9501,1253.0
2022-03-01 12:00:00,136.0,136.01,135.89,135.95,854.0,113.8664,113.8748,113.7743,113.8245,854.0
2022-03-01 12:05:00,136.13,136.19,135.92,135.98,1580.0,113.9752,114.0255,113.7994,113.8497,1580.0
2022-03-01 12:10:00,135.74,135.74,135.48,135.57,1165.0,113.6487,113.6487,113.431,113.5064,1165.0
2022-03-01 12:15:00,135.78,135.84,135.7,135.76,700.0,113.6822,113.7324,113.6152,113.6655,700.0
2022-03-01 12:20:00,136.06,136.12,135.96,135.96,300.0,113.9166,113.9669,113.8329,113.8329,300.0
2022-03-01 12:25:00,135.65,135.84,135.65,135.83,600.0,113.5734,113.7324,113.5734,113.7241,600.0
2022-03-01 12:30:00,135.87,136.28,135.87,136.28,800.0,113.7576,114.1008,113.7576,114.1008,800.0
2022-03-01 12:35:00,135.8,135.8,135.51,135.51,500.0,113.6989,113.6989,113.4561,113.4561,500.0
2022-03-01 12:40:00,135.35,135.58,135.32,135.32,925.0,113.3222,113.5148,113.2971,113.2971,925.0
2022-03-01 12:45:00,135.35,135.61,135.35,135.61,200.0,113.3222,113.5399,113.3222,113.5399,200.0
2022-03-01 12:50:00,136.35,136.46,136.33,136.43,700.0,114.1594,114.2515,114.1427,114.2264,700.0
2022-03-01 12:55:00,136.18,136.27,135.87,135.89,1625.0,114.0171,114.0925,113.7576,113.7743,1625.0
2022-03-01 13:00:00,136.31,136.31,136.16,136.26,551.0,114.1259,114.1259,114.0004,114.0841,551.0
2022-03-01 13:05:00,135.74,135.84,135.58,135.58,500.0,113.6487,113.7324,113.5148,113.5148,500.0
2022-03-01 13:10:00,135.61,135.67,135.16,135.16,1450.0,113.5399,113.5901,113.1631,113.1631,1450.0
2022-03-01 13:15:00,135.18,135.18,135.0,135.02,1623.0,113.1799,113.1799,113.0291,113.0459,1623.0
2022-03-01 13:20:00,135.18,135.43,135.18,135.37,1301.0,113.1799,113.3892,113.1799,113.3389,1301.0
2022-03-01 13:25:00,134.72,134.9,134.72,134.8,600.0,112.7947,112.9454,112.7947,112.8617,600.0
2022-03-01 13:30:00,134.57,134.61,134.31,134.36,944.0,112.6691,112.7026,112.4514,112.4933,944.0
2022-03-01 13:35:00,134.25,134.41,134.25,134.31,300.0,112.4012,112.5352,112.4012,112.4514,300.0
2022-03-01 13:40:00,134.11,134.25,134.07,134.25,900.0,112.284,112.4012,112.2505,112.4012,900.0
2022-03-01 13:45:00,134.8,134.81,134.8,134.81,200.0,112.8617,112.8701,112.8617,112.8701,200.0
2022-03-01 13:50:00,134.45,134.52,134.36,134.45,1180.0,112.5687,112.6273,112.4933,112.5687,1180.0
2022-03-01 13:55:00,134.27,134.89,134.27,134.75,500.0,112.418,112.937,112.418,112.8198,500.0
2022-03-01 14:00:00,134.75,134.75,134.58,134.67,500.0,112.8198,112.8198,112.6775,112.7529,500.0
2022-03-01 14:05:00,134.6,135.0,134.6,134.97,500.0,112.6942,113.0291,112.6942,113.004,500.0
2022-03-01 14:10:00,134.86,134.91,134.7,134.91,623.0,112.9119,112.9538,112.778,112.9538,623.0
2022-03-01 14:15:00,134.74,134.74,134.36,134.55,1111.0,112.8115,112.8115,112.4933,112.6524,1111.0
2022-03-01 14:20:00,134.73,135.14,134.73,135.14,961.0,112.8031,113.1464,112.8031,113.1464,961.0
2022-03-01 14:25:00,134.93,135.69,134.91,135.47,3108.0,112.9705,113.6069,112.9538,113.4227,3108.0
2022-03-01 14:30:00,135.54,135.61,135.46,135.56,2181.0,113.4813,113.5399,113.4143,113.498,2181.0
2022-03-01 14:35:00,135.55,136.31,135.55,136.14,1664.0,113.4896,114.1259,113.4896,113.9836,1664.0
2022-03-01 14:40:00,136.01,136.07,135.86,135.86,1097.0,113.8748,113.925,113.7492,113.7492,1097.0
2022-03-01 14:45:00,135.91,135.95,135.73,135.95,1200.0,113.791,113.8245,113.6403,113.8245,1200.0
2022-03-01 14:50:00,135.84,136.03,135.84,136.03,400.0,113.7324,113.8915,113.7324,113.8915,400.0
2022-03-01 14:55:00,135.93,135.93,135.5,135.5,1041.0,113.8078,113.8078,113.4478,113.4478,1041.0
2022-03-01 15:00:00,136.0,136.28,136.0,136.23,1097.0,113.8664,114.1008,113.8664,114.059,1097.0
2022-03-01 15:05:00,136.36,136.98,136.3,136.98,2100.0,114.1678,114.6869,114.1176,114.6869,2100.0
2022-03-01 15:10:00,136.79,136.83,136.61,136.79,800.0,114.5278,114.5613,114.3771,114.5278,800.0
2022-03-01 15:15:00,136.77,136.87,136.27,136.34,2424.0,114.5111,114.5948,114.0925,114.1511,2424.0
2022-03-01 15:20:00,136.25,136.51,136.2,136.51,956.0,114.0757,114.2934,114.0338,114.2934,956.0
2022-03-01 15:25:00,136.54,136.82,136.52,136.59,900.0,114.3185,114.5529,114.3018,114.3604,900.0
2022-03-01 15:30:00,136.66,136.96,136.66,136.94,1200.0,114.419,114.6702,114.419,114.6534,1200.0
2022-03-01 15:35:00,136.77,136.95,136.72,136.95,1700.0,114.5111,114.6618,114.4692,114.6618,1700.0
2022-03-01 15:40:00,136.85,136.94,136.28,136.28,1330.0,114.5781,114.6534,114.1008,114.1008,1330.0
2022-03-01 15:45:00,136.3,136.4,136.05,136.05,1700.0,114.1176,114.2013,113.9083,113.9083,1700.0
2022-03-01 15:50:00,135.95,136.55,135.92,136.55,4947.0,113.8245,114.3269,113.7994,114.3269,4947.0
2022-03-01 15:55:00,136.48,137.09,136.48,136.81,4000.0,114.2683,114.779,114.2683,114.5446,4000.0
2022-03-02 09:30:00,139.9,140.02,138.0,140.0,4311.0,117.1317,117.2322,115.5409,117.2154,4311.0
2022-03-02 09:35:00,140.06,140.06,138.16,138.16,1719.0,117.2656,117.2656,115.6749,115.6749,1719.0
2022-03-02 09:40:00,137.93,140.02,137.93,139.5,1852.0,115.4823,117.2322,115.4823,116.7968,1852.0
2022-03-02 09:45:00,138.78,139.38,138.37,138.91,5150.0,116.194,116.6963,115.8507,116.3028,5150.0
2022-03-02 09:50:00,139.05,139.29,138.69,138.8,1743.0,116.42,116.621,116.1186,116.2107,1743.0
2022-03-02 09:55:00,139.29,139.53,138.68,138.95,900.0,116.621,116.8219,116.1102,116.3363,900.0
2022-03-02 10:00:00,139.33,140.0,139.33,139.5,2651.0,116.6545,117.2154,116.6545,116.7968,2651.0
2022-03-02 10:05:00,139.46,139.46,138.5,138.5,1977.0,116.7633,116.7633,115.9595,115.9595,1977.0
2022-03-02 10:10:00,138.43,138.43,137.7,137.7,1300.0,115.9009,115.9009,115.2897,115.2897,1300.0
2022-03-02 10:15:00,138.08,138.21,137.6,137.6,1600.0,115.6079,115.7167,115.206,115.206,1600.0
2022-03-02 10:20:00,137.57,138.23,137.57,138.23,500.0,115.1809,115.7335,115.1809,115.7335,500.0
2022-03-02 10:25:00,137.93,138.26,137.6,137.87,800.0,115.4823,115.7586,115.206,115.4321,800.0
2022-03-02 10:30:00,137.72,138.35,137.72,138.21,500.0,115.3065,115.8339,115.3065,115.7167,500.0
2022-03-02 10:35:00,138.08,138.28,137.71,137.71,1200.0,115.6079,115.7753,115.2981,115.2981,1200.0
2022-03-02 10:40:00,137.45,137.45,136.84,136.84,900.0,115.0804,115.0804,114.5697,114.5697,900.0
2022-03-02 10:45:00,136.76,137.17,136.76,137.14,900.0,114.5027,114.846,114.5027,114.8209,900.0
2022-03-02 10:50:00,136.97,137.03,136.1,136.1,1300.0,114.6785,114.7288,113.9501,113.9501,1300.0
2022-03-02 10:55:00,135.66,135.85,135.52,135.84,1050.0,113.5817,113.7408,113.4645,113.7324,1050.0
2022-03-02 11:00:00,136.03,136.27,135.83,135.99,2900.0,113.8915,114.0925,113.7241,113.858,2900.0
2022-03-02 11:05:00,136.0,136.58,136.0,136.4,1000.0,113.8664,114.352,113.8664,114.2013,1000.0
2022-03-02 11:10:00,136.1,136.1,135.59,135.59,900.0,113.9501,113.9501,113.5231,113.5231,900.0
2022-03-02 11:15:00,136.35,136.35,135.99,135.99,908.0,114.1594,114.1594,113.858,113.858,908.0
2022-03-02 11:20:00,136.01,136.27,136.01,136.16,700.0,113.8748,114.0925,113.8748,114.0004,700.0
2022-03-02 11:25:00,136.55,136.78,136.55,136.78,300.0,114.3269,114.5195,114.3269,114.5195,300.0
2022-03-02 11:30:00,137.14,137.14,136.49,136.49,400.0,114.8209,114.8209,114.2767,114.2767,400.0
2022-03-02 11:35:00,135.8,136.53,135.8,136.51,1050.0,113.6989,114.3101,113.6989,114.2934,1050.0
2022-03-02 11:40:00,137.0,137.0,136.5,136.87,3867.0,114.7037,114.7037,114.285,114.5948,3867.0
2022-03-02 11:45:00,136.91,137.09,136.81,137.02,1000.0,114.6283,114.779,114.5446,114.7204,1000.0
2022-03-02 11:50:00,137.15,137.5,137.11,137.5,1100.0,114.8292,115.1223,114.7958,115.1223,1100.0
2022-03-02 11:55:00,137.65,137.65,137.42,137.46,300.0,115.2479,115.2479,115.0553,115.0888,300.0
2022-03-02 12:00:00,137.58,137.99,137.58,137.85,700.0,115.1893,115.5325,115.1893,115.4153,700.0
2022-03-02 12:05:00,137.68,137.74,137.68,137.74,700.0,115.273,115.3232,115.273,115.3232,700.0
2022-03-02 12:10:00,137.77,137.82,137.73,137.73,706.0,115.3483,115.3902,115.3148,115.3148,706.0
2022-03-02 12:15:00,137.92,138.11,137.81,138.05,500.0,115.4739,115.633,115.3818,115.5828,500.0
2022-03-02 12:20:00,138.16,138.18,137.91,137.91,400.0,115.6749,115.6916,115.4656,115.4656,400.0
2022-03-02 12:25:00,137.62,137.75,137.62,137.75,384.0,115.2227,115.3316,115.2227,115.3316,384.0
2022-03-02 12:30:00,137.87,137.94,137.87,137.94,200.0,115.4321,115.4907,115.4321,115.4907,200.0
2022-03-02 12:35:00,138.27,138.27,137.99,138.04,400.0,115.767,115.767,115.5325,115.5744,400.0
2022-03-02 12:40:00,137.86,137.97,137.86,137.97,200.0,115.4237,115.5158,115.4237,115.5158,200.0
2022-03-02 12:45:00,137.87,137.91,137.87,137.87,300.0,115.4321,115.4656,115.4321,115.4321,300.0
2022-03-02 12:50:00,137.84,138.21,137.84,138.21,850.0,115.4069,115.7167,115.4069,115.7167,850.0
2022-03-02 12:55:00,137.86,137.87,137.86,137.87,300.0,115.4237,115.4321,115.4237,115.4321,300.0
2022-03-02 13:00:00,138.0,138.0,137.96,137.96,597.0,115.5409,115.5409,115.5074,115.5074,597.0
2022-03-02 13:05:00,137.74,137.96,137.74,137.96,300.0,115.3232,115.5074,115.3232,115.5074,300.0
2022-03-02 13:10:00,137.96,137.96,137.7,137.7,200.0,115.5074,115.5074,115.2897,115.2897,200.0
2022-03-02 13:15:00,137.62,137.79,137.62,137.77,500.0,115.2227,115.3651,115.2227,115.3483,500.0
2022-03-02 13:20:00,137.93,138.15,137.92,137.92,700.0,115.4823,115.6665,115.4739,115.4739,700.0
2022-03-02 13:25:00,137.81,137.94,137.8,137.94,400.0,115.3818,115.4907,115.3735,115.4907,400.0
2022-03-02 13:30:00,138.02,138.3,138.02,138.27,700.0,115.5577,115.7921,115.5577,115.767,700.0
2022-03-02 13:35:00,138.22,138.31,138.22,138.31,300.0,115.7251,115.8005,115.7251,115.8005,300.0
2022-03-02 13:40:00,138.2,138.2,138.02,138.06,600.0,115.7084,115.7084,115.5577,115.5911,600.0
2022-03-02 13:45:00,137.91,137.95,137.91,137.95,400.0,115.4656,115.499,115.4656,115.499,400.0
2022-03-02 13:50:00,137.96,137.96,137.68,137.8,990.0,115.5074,115.5074,115.273,115.3735,990.0
2022-03-02 13:55:00,137.87,138.25,137.87,138.25,800.0,115.4321,115.7502,115.4321,115.7502,800.0
2022-03-02 14:00:00,138.21,138.21,138.19,138.19,400.0,115.7167,115.7167,115.7,115.7,400.0
2022-03-02 14:05:00,138.33,138.41,138.27,138.41,300.0,115.8172,115.8842,115.767,115.8842,300.0
2022-03-02 14:10:00,138.49,138.5,138.0,138.0,1128.0,115.9512,115.9595,115.5409,115.5409,1128.0
2022-03-02 14:15:00,138.18,138.18,137.88,137.88,500.0,115.6916,115.6916,115.4404,115.4404,500.0
2022-03-02 14:20:00,138.02,138.28,137.99,138.28,900.0,115.5577,115.7753,115.5325,115.7753,900.0
2022-03-02 14:25:00,138.33,138.34,138.2,138.2,561.0,115.8172,115.8256,115.7084,115.7084,561.0
2022-03-02 14:30:00,138.33,138.4,138.28,138.4,1083.0,115.8172,115.8758,115.7753,115.8758,1083.0
2022-03-02 14:35:00,138.35,138.42,138.3,138.3,1196.0,115.8339,115.8926,115.7921,115.7921,1196.0
2022-03-02 14:40:00,138.16,138.16,138.16,138.16,400.0,115.6749,115.6749,115.6749,115.6749,400.0
2022-03-02 14:45:00,138.17,138.3,138.17,138.3,300.0,115.6832,115.7921,115.6832,115.7921,300.0
2022-03-02 14:50:00,138.53,138.83,138.53,138.81,2750.0,115.9846,116.2358,115.9846,116.2191,2750.0
2022-03-02 14:55:00,138.73,138.73,138.08,138.08,400.0,116.1521,116.1521,115.6079,115.6079,400.0
2022-03-02 15:00:00,138.06,138.36,138.06,138.3,1100.0,115.5911,115.8423,115.5911,115.7921,1100.0
2022-03-02 15:05:00,138.14,138.15,137.92,137.92,800.0,115.6581,115.6665,115.4739,115.4739,800.0
2022-03-02 15:10:00,137.92,138.09,137.89,137.89,1347.0,115.4739,115.6163,115.4488,115.4488,1347.0
2022-03-02 15:15:00,137.92,138.09,137.92,137.99,600.0,115.4739,115.6163,115.4739,115.5325,600.0
2022-03-02 15:20:00,137.86,138.05,137.81,138.05,1200.0,115.4237,115.5828,115.3818,115.5828,1200.0
2022-03-02 15:25:00,137.98,137.98,137.69,137.76,1058.0,115.5242,115.5242,115.2814,115.34,1058.0
2022-03-02 15:30:00,137.73,137.8,137.26,137.28,2258.0,115.3148,115.3735,114.9213,114.9381,2258.0
2022-03-02 15:35:00,137.46,137.57,137.31,137.34,915.0,115.0888,115.1809,114.9632,114.9883,915.0
2022-03-02 15:40:00,137.31,137.34,137.15,137.26,2000.0,114.9632,114.9883,114.8292,114.9213,2000.0
2022-03-02 15:45:00,137.32,137.39,137.14,137.14,1400.0,114.9716,115.0302,114.8209,114.8209,1400.0
2022-03-02 15:50:00,137.04,137.45,137.04,137.21,3007.0,114.7371,115.0804,114.7371,114.8795,3007.0
2022-03-02 15:55:00,137.12,137.13,136.6,136.63,7665.0,114.8041,114.8125,114.3688,114.3939,7665.0
2022-03-03 09:30:00,133.86,134.52,133.86,134.0,1183.0,112.5761,113.1311,112.5761,112.6938,1183.0
2022-03-03 09:35:00,133.11,133.7,133.11,133.65,1999.0,111.9453,112.4415,111.9453,112.3994,1999.0
2022-03-03 09:40:00,133.21,134.42,132.98,134.38,600.0,112.0294,113.047,111.836,113.0134,600.0
2022-03-03 09:45:00,134.36,134.36,134.01,134.01,300.0,112.9966,112.9966,112.7022,112.7022,300.0
2022-03-03 09:50:00,133.89,133.91,133.52,133.56,900.0,112.6013,112.6181,112.2901,112.3238,900.0
2022-03-03 09:55:00,133.32,133.5,132.97,133.5,350.0,112.1219,112.2733,111.8276,112.2733,350.0
2022-03-03 10:00:00,133.29,133.86,133.29,133.86,800.0,112.0967,112.5761,112.0967,112.5761,800.0
2022-03-03 10:05:00,133.92,135.32,133.92,135.32,1500.0,112.6265,113.8039,112.6265,113.8039,1500.0
2022-03-03 10:10:00,135.48,135.73,135.4,135.64,2197.0,113.9385,114.1487,113.8712,114.073,2197.0
2022-03-03 10:15:00,135.58,135.9,135.45,135.45,2200.0,114.0226,114.2917,113.9132,113.9132,2200.0
2022-03-03 10:20:00,135.81,135.81,135.67,135.67,1000.0,114.216,114.216,114.0983,114.0983,1000.0
2022-03-03 10:25:00,135.23,135.4,135.23,135.32,689.0,113.7282,113.8712,113.7282,113.8039,689.0
2022-03-03 10:30:00,135.38,135.38,135.17,135.17,300.0,113.8544,113.8544,113.6778,113.6778,300.0
2022-03-03 10:35:00,135.09,135.09,134.6,134.6,600.0,113.6105,113.6105,113.1984,113.1984,600.0
2022-03-03 10:40:00,134.66,134.72,134.55,134.59,621.0,113.2489,113.2993,113.1563,113.19,621.0
2022-03-03 10:45:00,134.44,134.67,134.29,134.67,1500.0,113.0638,113.2573,112.9377,113.2573,1500.0
2022-03-03 10:50:00,134.88,134.88,134.25,134.3,700.0,113.4339,113.4339,112.904,112.9461,700.0
2022-03-03 10:55:00,134.36,134.36,134.07,134.14,1591.0,112.9966,112.9966,112.7527,112.8115,1591.0
2022-03-03 11:00:00,134.14,134.14,134.14,134.14,0.0,112.8115,112.8115,112.8115,112.8115,0.0
2022-03-03 11:05:00,133.51,133.51,133.47,133.47,300.0,112.2817,112.2817,112.2481,112.2481,300.0
2022-03-03 11:10:00,133.57,133.83,133.57,133.83,1600.0,112.3322,112.5508,112.3322,112.5508,1600.0
2022-03-03 11:15:00,133.67,133.83,133.66,133.77,1000.0,112.4163,112.5508,112.4079,112.5004,1000.0
2022-03-03 11:20:00,133.9,134.61,133.9,134.35,800.0,112.6097,113.2068,112.6097,112.9881,800.0
2022-03-03 11:25:00,134.15,134.75,134.1,134.75,1040.0,112.8199,113.3245,112.7779,113.3245,1040.0
2022-03-03 11:30:00,134.64,134.64,134.25,134.41,300.0,113.232,113.232,112.904,113.0386,300.0
2022-03-03 11:35:00,134.2,134.44,134.01,134.23,847.0,112.862,113.0638,112.7022,112.8872,847.0
2022-03-03 11:40:00,134.34,135.07,134.34,135.05,600.0,112.9797,113.5937,112.9797,113.5768,600.0
2022-03-03 11:45:00,134.92,134.92,134.69,134.69,400.0,113.4675,113.4675,113.2741,113.2741,400.0
2022-03-03 11:50:00,134.69,134.69,134.69,134.69,0.0,113.2741,113.2741,113.2741,113.2741,0.0
2022-03-03 11:55:00,134.88,134.88,134.61,134.61,600.0,113.4339,113.4339,113.2068,113.2068,600.0
2022-03-03 12:00:00,134.6,134.79,134.6,134.79,400.0,113.1984,113.3582,113.1984,113.3582,400.0
2022-03-03 12:05:00,134.9,134.97,134.9,134.93,400.0,113.4507,113.5096,113.4507,113.4759,400.0
2022-03-03 12:10:00,134.93,134.93,134.93,134.93,0.0,113.4759,113.4759,113.4759,113.4759,0.0
2022-03-03 12:15:00,134.76,134.97,134.66,134.9,4019.0,113.333,113.5096,113.2489,113.4507,4019.0
2022-03-03 12:20:00,134.7,134.85,134.7,134.85,2860.0,113.2825,113.4086,113.2825,113.4086,2860.0
2022-03-03 12:25:00,134.67,134.67,134.22,134.22,400.0,113.2573,113.2573,112.8788,112.8788,400.0
2022-03-03 12:30:00,134.72,135.12,134.62,135.12,1075.0,113.2993,113.6357,113.2152,113.6357,1075.0
2022-03-03 12:35:00,135.0,135.0,134.48,134.48,200.0,113.5348,113.5348,113.0975,113.0975,200.0
2022-03-03 12:40:00,134.43,134.43,134.05,134.05,400.0,113.0554,113.0554,112.7358,112.7358,400.0
2022-03-03 12:45:00,134.45,134.45,134.45,134.45,100.0,113.0722,113.0722,113.0722,113.0722,100.0
2022-03-03 12:50:00,134.28,134.28,134.28,134.28,200.0,112.9293,112.9293,112.9293,112.9293,200.0
2022-03-03 12:55:00,134.2,134.68,134.2,134.68,300.0,112.862,113.2657,112.862,113.2657,300.0
2022-03-03 13:00:00,134.29,134.29,134.15,134.22,500.0,112.9377,112.9377,112.8199,112.8788,500.0
2022-03-03 13:05:00,134.35,134.38,134.2,134.38,400.0,112.9881,113.0134,112.862,113.0134,400.0
2022-03-03 13:10:00,134.13,134.19,134.13,134.14,400.0,112.8031,112.8536,112.8031,112.8115,400.0
2022-03-03 13:15:00,134.48,134.48,133.99,133.99,1150.0,113.0975,113.0975,112.6854,112.6854,1150.0
2022-03-03 13:20:00,134.05,134.2,133.93,134.17,900.0,112.7358,112.862,112.6349,112.8368,900.0
2022-03-03 13:25:00,134.41,134.43,134.29,134.41,700.0,113.0386,113.0554,112.9377,113.0386,700.0
2022-03-03 13:30:00,134.3,134.41,133.94,133.94,600.0,112.9461,113.0386,112.6433,112.6433,600.0
2022-03-03 13:35:00,134.01,134.21,133.98,134.12,900.0,112.7022,112.8704,112.677,112.7947,900.0
2022-03-03 13:40:00,134.34,134.34,134.31,134.31,300.0,112.9797,112.9797,112.9545,112.9545,300.0
2022-03-03 13:45:00,134.35,134.35,134.28,134.28,700.0,112.9881,112.9881,112.9293,112.9293,700.0
2022-03-03 13:50:00,134.45,134.45,134.45,134.45,100.0,113.0722,113.0722,113.0722,113.0722,100.0
2022-03-03 13:55:00,134.27,134.32,134.21,134.32,700.0,112.9209,112.9629,112.8704,112.9629,700.0
2022-03-03 14:00:00,134.4,134.65,134.4,134.58,619.0,113.0302,113.2404,113.0302,113.1816,619.0
2022-03-03 14:05:00,134.5,134.58,134.5,134.5,400.0,113.1143,113.1816,113.1143,113.1143,400.0
2022-03-03 14:10:00,134.37,134.37,134.37,134.37,100.0,113.005,113.005,113.005,113.005,100.0
2022-03-03 14:15:00,134.58,134.58,134.26,134.26,400.0,113.1816,113.1816,112.9125,112.9125,400.0
2022-03-03 14:20:00,134.11,134.11,133.9,133.9,300.0,112.7863,112.7863,112.6097,112.6097,300.0
2022-03-03 14:25:00,133.92,134.09,133.91,133.91,700.0,112.6265,112.7695,112.6181,112.6181,700.0
2022-03-03 14:30:00,134.09,134.18,133.75,133.75,1200.0,112.7695,112.8452,112.4835,112.4835,1200.0
2022-03-03 14:35:00,133.81,133.84,133.81,133.84,200.0,112.534,112.5592,112.534,112.5592,200.0
2022-03-03 14:40:00,133.84,134.14,133.84,134.02,300.0,112.5592,112.8115,112.5592,112.7106,300.0
2022-03-03 14:45:00,133.78,133.78,133.64,133.64,800.0,112.5088,112.5088,112.391,112.391,800.0
2022-03-03 14:50:00,133.48,133.81,133.47,133.81,1111.0,112.2565,112.534,112.2481,112.534,1111.0
2022-03-03 14:55:00,133.76,133.76,133.57,133.57,300.0,112.492,112.492,112.3322,112.3322,300.0
2022-03-03 15:00:00,133.52,133.52,133.41,133.41,500.0,112.2901,112.2901,112.1976,112.1976,500.0
2022-03-03 15:05:00,133.64,133.64,133.3,133.47,1000.0,112.391,112.391,112.1051,112.2481,1000.0
2022-03-03 15:10:00,133.4,133.76,133.4,133.76,500.0,112.1892,112.492,112.1892,112.492,500.0
2022-03-03 15:15:00,133.79,134.13,133.78,134.08,1050.0,112.5172,112.8031,112.5088,112.7611,1050.0
2022-03-03 15:20:00,133.96,134.44,133.79,134.44,850.0,112.6602,113.0638,112.5172,113.0638,850.0
2022-03-03 15:25:00,134.46,134.65,134.43,134.65,1418.0,113.0807,113.2404,113.0554,113.2404,1418.0
2022-03-03 15:30:00,134.78,134.78,134.59,134.66,2000.0,113.3498,113.3498,113.19,113.2489,2000.0
2022-03-03 15:35:00,134.6,134.6,134.25,134.37,3984.0,113.1984,113.1984,112.904,113.005,3984.0
2022-03-03 15:40:00,134.19,134.19,133.76,133.76,2200.0,112.8536,112.8536,112.492,112.492,2200.0
2022-03-03 15:45:00,133.73,133.81,133.57,133.8,2406.0,112.4667,112.534,112.3322,112.5256,2406.0
2022-03-03 15:50:00,133.91,134.38,133.91,134.19,3068.0,112.6181,113.0134,112.6181,112.8536,3068.0
2022-03-03 15:55:00,134.06,134.14,133.89,134.13,5555.0,112.7443,112.8115,112.6013,112.8031,5555.0
2022-03-04 09:30:00,135.17,135.6,134.84,135.31,1964.0,113.6778,114.0394,113.4002,113.7955,1964.0
2022-03-04 09:35:00,135.65,135.75,134.86,135.45,1749.0,114.0814,114.1655,113.4171,113.9132,1749.0
2022-03-04 09:40:00,135.0,135.99,135.0,135.83,3243.0,113.5348,114.3674,113.5348,114.2328,3243.0
2022-03-04 09:45:00,136.16,136.3,135.9,136.02,2352.0,114.5104,114.6281,114.2917,114.3926,2352.0
2022-03-04 09:50:00,136.49,137.11,136.49,136.82,4297.0,114.7879,115.3093,114.7879,115.0654,4297.0
2022-03-04 09:55:00,136.74,136.78,136.34,136.35,2142.0,114.9981,115.0318,114.6617,114.6701,2142.0
2022-03-04 10:00:00,136.8,136.8,135.56,136.0,3023.0,115.0486,115.0486,114.0058,114.3758,3023.0
2022-03-04 10:05:00,136.0,136.75,136.0,136.49,2517.0,114.3758,115.0065,114.3758,114.7879,2517.0
2022-03-04 10:10:00,136.5,137.14,136.49,136.7,1145.0,114.7963,115.3345,114.7879,114.9645,1145.0
2022-03-04 10:15:00,136.76,136.95,136.41,136.45,1889.0,115.015,115.1747,114.7206,114.7542,1889.0
2022-03-04 10:20:00,136.68,137.05,136.6,136.98,3181.0,114.9477,115.2588,114.8804,115.2,3181.0
2022-03-04 10:25:00,136.68,137.38,136.68,137.38,1019.0,114.9477,115.5364,114.9477,115.5364,1019.0
2022-03-04 10:30:00,137.4,137.51,137.23,137.25,4156.0,115.5532,115.6457,115.4102,115.427,4156.0
2022-03-04 10:35:00,137.15,137.51,137.12,137.31,1000.0,115.3429,115.6457,115.3177,115.4775,1000.0
2022-03-04 10:40:00,137.27,137.44,137.03,137.03,950.0,115.4439,115.5868,115.242,115.242,950.0
2022-03-04 10:45:00,137.0,137.0,136.86,136.86,371.0,115.2168,115.2168,115.0991,115.0991,371.0
2022-03-04 10:50:00,136.84,137.05,136.84,136.95,2933.0,115.0822,115.2588,115.0822,115.1747,2933.0
2022-03-04 10:55:00,136.77,136.77,136.64,136.64,1930.0,115.0234,115.0234,114.914,114.914,1930.0
2022-03-04 11:00:00,136.69,136.69,136.51,136.51,600.0,114.9561,114.9561,114.8047,114.8047,600.0
2022-03-04 11:05:00,136.54,136.75,136.54,136.55,688.0,114.8299,115.0065,114.8299,114.8383,688.0
2022-03-04 11:10:00,136.48,136.91,136.48,136.91,500.0,114.7795,115.1411,114.7795,115.1411,500.0
2022-03-04 11:15:00,137.23,137.28,137.07,137.07,1300.0,115.4102,115.4523,115.2757,115.2757,1300.0
2022-03-04 11:20:00,137.13,137.27,137.13,137.23,530.0,115.3261,115.4439,115.3261,115.4102,530.0
2022-03-04 11:25:00,137.25,137.4,137.01,137.01,1150.0,115.427,115.5532,115.2252,115.2252,1150.0
2022-03-04 11:30:00,136.8,136.8,136.58,136.58,1422.0,115.0486,115.0486,114.8636,114.8636,1422.0
2022-03-04 11:35:00,136.32,137.03,136.32,136.95,300.0,114.6449,115.242,114.6449,115.1747,300.0
2022-03-04 11:40:00,136.8,136.8,136.8,136.8,100.0,115.0486,115.0486,115.0486,115.0486,100.0
2022-03-04 11:45:00,136.68,136.74,136.56,136.74,1000.0,114.9477,114.9981,114.8468,114.9981,1000.0
2022-03-04 11:50:00,136.85,136.85,136.53,136.53,710.0,115.0906,115.0906,114.8215,114.8215,710.0
2022-03-04 11:55:00,136.48,136.48,135.8,135.8,1600.0,114.7795,114.7795,114.2076,114.2076,1600.0
2022-03-04 12:00:00,135.61,135.65,135.41,135.5,1100.0,114.0478,114.0814,113.8796,113.9553,1100.0
2022-03-04 12:05:00,135.42,135.46,135.13,135.46,500.0,113.888,113.9217,113.6441,113.9217,500.0
2022-03-04 12:10:00,135.56,135.7,135.49,135.49,357.0,114.0058,114.1235,113.9469,113.9469,357.0
2022-03-04 12:15:00,135.65,135.78,135.58,135.78,349.0,114.0814,114.1908,114.0226,114.1908,349.0
2022-03-04 12:20:00,135.65,135.65,135.21,135.45,700.0,114.0814,114.0814,113.7114,113.9132,700.0
2022-03-04 12:25:00,135.56,135.56,135.56,135.56,100.0,114.0058,114.0058,114.0058,114.0058,100.0
2022-03-04 12:30:00,135.34,135.61,135.25,135.61,511.0,113.8207,114.0478,113.745,114.0478,511.0
2022-03-04 12:35:00,135.8,136.14,135.74,136.14,650.0,114.2076,114.4935,114.1571,114.4935,650.0
2022-03-04 12:40:00,136.2,136.3,136.2,136.3,244.0,114.544,114.6281,114.544,114.6281,244.0
2022-03-04 12:45:00,136.3,136.3,136.3,136.3,0.0,114.6281,114.6281,114.6281,114.6281,0.0
2022-03-04 12:50:00,136.55,136.66,136.54,136.66,1212.0,114.8383,114.9309,114.8299,114.9309,1212.0
2022-03-04 12:55:00,136.85,136.95,136.82,136.85,1123.0,115.0906,115.1747,115.0654,115.0906,1123.0
2022-03-04 13:00:00,136.92,137.25,136.84,137.25,945.0,115.1495,115.427,115.0822,115.427,945.0
2022-03-04 13:05:00,137.19,137.29,137.19,137.22,450.0,115.3766,115.4607,115.3766,115.4018,450.0
2022-03-04 13:10:00,137.4,137.75,137.4,137.75,954.0,115.5532,115.8475,115.5532,115.8475,954.0
2022-03-04 13:15:00,137.71,137.71,137.22,137.22,1137.0,115.8139,115.8139,115.4018,115.4018,1137.0
2022-03-04 13:20:00,137.39,137.46,137.34,137.34,750.0,115.5448,115.6037,115.5027,115.5027,750.0
2022-03-04 13:25:00,137.23,137.23,137.05,137.05,1004.0,115.4102,115.4102,115.2588,115.2588,1004.0
2022-03-04 13:30:00,137.24,137.24,137.11,137.11,550.0,115.4186,115.4186,115.3093,115.3093,550.0
2022-03-04 13:35:00,137.16,137.16,137.14,137.14,200.0,115.3514,115.3514,115.3345,115.3345,200.0
2022-03-04 13:40:00,137.13,137.13,136.84,136.84,445.0,115.3261,115.3261,115.0822,115.0822,445.0
2022-03-04 13:45:00,136.87,137.22,136.87,137.04,600.0,115.1075,115.4018,115.1075,115.2504,600.0
2022-03-04 13:50:00,137.06,137.24,137.06,137.24,500.0,115.2673,115.4186,115.2673,115.4186,500.0
2022-03-04 13:55:00,137.2,137.2,137.03,137.03,400.0,115.385,115.385,115.242,115.242,400.0
2022-03-04 14:00:00,137.26,137.4,137.26,137.26,435.0,115.4355,115.5532,115.4355,115.4355,435.0
2022-03-04 14:05:00,137.89,138.11,137.88,138.11,1303.0,115.9653,116.1503,115.9569,116.1503,1303.0
2022-03-04 14:10:00,137.83,138.43,137.82,138.43,1130.0,115.9148,116.4194,115.9064,116.4194,1130.0
2022-03-04 14:15:00,138.51,138.73,138.51,138.64,400.0,116.4867,116.6717,116.4867,116.596,400.0
2022-03-04 14:20:00,138.85,139.12,138.85,139.12,2387.0,116.7726,116.9997,116.7726,116.9997,2387.0
2022-03-04 14:25:00,139.07,139.46,139.07,139.26,1700.0,116.9577,117.2856,116.9577,117.1174,1700.0
2022-03-04 14:30:00,139.35,139.35,139.23,139.35,800.0,117.1931,117.1931,117.0922,117.1931,800.0
2022-03-04 14:35:00,139.56,139.56,138.81,138.81,3762.0,117.3697,117.3697,116.739,116.739,3762.0
2022-03-04 14:40:00,138.8,139.16,138.78,138.85,1600.0,116.7306,117.0333,116.7138,116.7726,1600.0
2022-03-04 14:45:00,138.66,138.66,138.39,138.41,809.0,116.6128,116.6128,116.3858,116.4026,809.0
2022-03-04 14:50:00,138.61,138.61,138.51,138.51,493.0,116.5708,116.5708,116.4867,116.4867,493.0
2022-03-04 14:55:00,138.71,138.86,138.55,138.58,1400.0,116.6549,116.781,116.5203,116.5456,1400.0
2022-03-04 15:00:00,138.49,138.81,138.49,138.65,900.0,116.4699,116.739,116.4699,116.6044,900.0
2022-03-04 15:05:00,138.62,138.98,138.62,138.84,820.0,116.5792,116.882,116.5792,116.7642,820.0
2022-03-04 15:10:00,138.85,138.85,138.09,138.09,1600.0,116.7726,116.7726,116.1335,116.1335,1600.0
2022-03-04 15:15:00,138.1,138.1,137.8,137.8,1400.0,116.1419,116.1419,115.8896,115.8896,1400.0
2022-03-04 15:20:00,137.9,137.9,137.73,137.86,9630.0,115.9737,115.9737,115.8307,115.94,9630.0
2022-03-04 15:25:00,137.94,138.04,137.92,137.98,800.0,116.0073,116.0914,115.9905,116.041,800.0
2022-03-04 15:30:00,137.93,137.93,137.71,137.86,1400.0,115.9989,115.9989,115.8139,115.94,1400.0
2022-03-04 15:35:00,137.82,137.87,137.58,137.72,2100.0,115.9064,115.9485,115.7046,115.8223,2100.0
2022-03-04 15:40:00,137.73,137.91,137.71,137.84,1900.0,115.8307,115.9821,115.8139,115.9232,1900.0
2022-03-04 15:45:00,137.93,138.03,137.68,137.81,2100.0,115.9989,116.083,115.7887,115.898,2100.0
2022-03-04 15:50:00,137.85,138.17,137.73,138.17,3511.0,115.9316,116.2008,115.8307,116.2008,3511.0
2022-03-04 15:55:00,138.2,138.32,137.78,137.8,11721.0,116.226,116.3269,115.8728,115.8896,11721.0
2022-03-07 09:30:00,139.11,140.14,138.0,138.55,2508.0,116.9913,117.8575,116.0578,116.5203,2508.0
2022-03-07 09:35:00,139.05,139.28,138.74,139.28,1024.0,116.9408,117.1343,116.6801,117.1343,1024.0
2022-03-07 09:40:00,139.28,139.68,136.9,136.9,2911.0,117.1343,117.4707,115.1327,115.1327,2911.0
2022-03-07 09:45:00,136.63,136.81,135.98,135.98,1155.0,114.9056,115.057,114.359,114.359,1155.0
2022-03-07 09:50:00,136.1,137.56,135.81,137.55,2801.0,114.4599,115.6878,114.216,115.6793,2801.0
2022-03-07 09:55:00,137.99,138.29,137.99,138.09,3772.0,116.0494,116.3017,116.0494,116.1335,3772.0
2022-03-07 10:00:00,138.13,138.87,137.95,138.65,2243.0,116.1671,116.7895,116.0157,116.6044,2243.0
2022-03-07 10:05:00,138.65,139.32,138.61,138.9,2452.0,116.6044,117.1679,116.5708,116.8147,2452.0
2022-03-07 10:10:00,139.0,139.45,138.85,139.14,4939.0,116.8988,117.2772,116.7726,117.0165,4939.0
2022-03-07 10:15:00,139.26,139.26,138.49,138.88,1295.0,117.1174,117.1174,116.4699,116.7979,1295.0
2022-03-07 10:20:00,138.68,139.4,138.68,139.31,1160.0,116.6297,117.2352,116.6297,117.1595,1160.0
2022-03-07 10:25:00,139.26,139.26,138.79,138.79,1000.0,117.1174,117.1174,116.7222,116.7222,1000.0
2022-03-07 10:30:00,138.81,139.0,138.56,138.61,2600.0,116.739,116.8988,116.5287,116.5708,2600.0
2022-03-07 10:35:00,138.77,139.27,138.77,139.17,3324.0,116.7054,117.1259,116.7054,117.0418,3324.0
2022-03-07 10:40:00,139.18,139.18,137.83,137.9,4279.0,117.0502,117.0502,115.9148,115.9737,4279.0
2022-03-07 10:45:00,137.97,138.27,137.66,137.66,3187.0,116.0326,116.2849,115.7719,115.7719,3187.0
2022-03-07 10:50:00,137.31,137.47,137.23,137.23,3146.0,115.4775,115.6121,115.4102,115.4102,3146.0
2022-03-07 10:55:00,137.19,137.19,136.42,136.42,1225.0,115.3766,115.3766,114.729,114.729,1225.0
2022-03-07 11:00:00,136.4,136.87,136.4,136.51,1000.0,114.7122,115.1075,114.7122,114.8047,1000.0
2022-03-07 11:05:00,136.46,136.76,136.32,136.7,1370.0,114.7627,115.015,114.6449,114.9645,1370.0
2022-03-07 11:10:00,136.6,136.75,136.31,136.59,800.0,114.8804,115.0065,114.6365,114.872,800.0
2022-03-07 11:15:00,136.75,137.02,136.54,136.54,2209.0,115.0065,115.2336,114.8299,114.8299,2209.0
2022-03-07 11:20:00,136.41,136.64,136.41,136.48,2026.0,114.7206,114.914,114.7206,114.7795,2026.0
2022-03-07 11:25:00,136.43,136.77,136.33,136.6,1576.0,114.7374,115.0234,114.6533,114.8804,1576.0
2022-03-07 11:30:00,136.61,136.63,135.96,136.12,1200.0,114.8888,114.9056,114.3422,114.4767,1200.0
2022-03-07 11:35:00,135.75,135.89,135.66,135.89,1980.0,114.1655,114.2833,114.0899,114.2833,1980.0
2022-03-07 11:40:00,135.42,135.53,134.58,134.58,1300.0,113.888,113.9805,113.1816,113.1816,1300.0
2022-03-07 11:45:00,134.63,134.88,134.21,134.21,1309.0,113.2236,113.4339,112.8704,112.8704,1309.0
2022-03-07 11:50:00,134.24,134.31,133.28,133.28,1500.0,112.8956,112.9545,112.0883,112.0883,1500.0
2022-03-07 11:55:00,133.2,133.8,133.2,133.8,1660.0,112.021,112.5256,112.021,112.5256,1660.0
2022-03-07 12:00:00,133.8,133.95,132.88,132.91,2356.0,112.5256,112.6517,111.7519,111.7771,2356.0
2022-03-07 12:05:00,133.1,133.21,132.56,132.89,3774.0,111.9369,112.0294,111.4828,111.7603,3774.0
2022-03-07 12:10:00,132.79,132.79,131.96,132.2,900.0,111.6762,111.6762,110.9782,111.18,900.0
2022-03-07 12:15:00,132.17,132.36,131.47,131.47,3888.0,111.1548,111.3146,110.5661,110.5661,3888.0
2022-03-07 12:20:00,131.46,131.48,130.63,130.86,1743.0,110.5577,110.5745,109.8596,110.0531,1743.0
2022-03-07 12:25:00,130.94,131.41,130.89,131.06,1400.0,110.1203,110.5156,110.0783,110.2213,1400.0
2022-03-07 12:30:00,130.87,131.53,130.87,131.42,1746.0,110.0615,110.6165,110.0615,110.524,1746.0
2022-03-07 12:35:00,131.25,131.55,131.18,131.55,600.0,110.381,110.6333,110.3222,110.6333,600.0
2022-03-07 12:40:00,131.49,131.63,131.01,131.63,1200.0,110.5829,110.7006,110.1792,110.7006,1200.0
2022-03-07 12:45:00,131.31,131.78,131.31,131.78,400.0,110.4315,110.8268,110.4315,110.8268,400.0
2022-03-07 12:50:00,131.99,131.99,131.54,131.9,1506.0,111.0034,111.0034,110.6249,110.9277,1506.0
2022-03-07 12:55:00,132.01,132.59,131.88,132.59,3900.0,111.0202,111.508,110.9109,111.508,3900.0
2022-03-07 13:00:00,132.58,133.57,132.39,133.57,2704.0,111.4996,112.3322,111.3398,112.3322,2704.0
2022-03-07 13:05:00,133.64,134.0,133.59,134.0,1353.0,112.391,112.6938,112.349,112.6938,1353.0
2022-03-07 13:10:00,134.05,134.05,133.41,133.41,1227.0,112.7358,112.7358,112.1976,112.1976,1227.0
2022-03-07 13:15:00,133.34,133.51,132.86,132.86,600.0,112.1387,112.2817,111.7351,111.7351,600.0
2022-03-07 13:20:00,133.13,133.58,133.13,133.47,900.0,111.9621,112.3406,111.9621,112.2481,900.0
2022-03-07 13:25:00,134.04,134.77,134.04,134.62,1600.0,112.7274,113.3414,112.7274,113.2152,1600.0
2022-03-07 13:30:00,134.75,135.0,134.67,134.67,1647.0,113.3245,113.5348,113.2573,113.2573,1647.0
2022-03-07 13:35:00,134.71,134.75,134.49,134.49,550.0,113.2909,113.3245,113.1059,113.1059,550.0
2022-03-07 13:40:00,134.65,134.69,134.42,134.42,1533.0,113.2404,113.2741,113.047,113.047,1533.0
2022-03-07 13:45:00,134.36,134.47,134.11,134.41,1460.0,112.9966,113.0891,112.7863,113.0386,1460.0
2022-03-07 13:50:00,134.51,134.73,134.51,134.68,500.0,113.1227,113.3077,113.1227,113.2657,500.0
2022-03-07 13:55:00,134.61,134.61,134.15,134.22,1627.0,113.2068,113.2068,112.8199,112.8788,1627.0
2022-03-07 14:00:00,134.33,134.33,134.07,134.17,1300.0,112.9713,112.9713,112.7527,112.8368,1300.0
2022-03-07 14:05:00,134.19,134.95,134.19,134.88,1595.0,112.8536,113.4927,112.8536,113.4339,1595.0
2022-03-07 14:10:00,134.78,135.07,134.71,134.75,500.0,113.3498,113.5937,113.2909,113.3245,500.0
2022-03-07 14:15:00,134.65,134.69,134.35,134.35,920.0,113.2404,113.2741,112.9881,112.9881,920.0
2022-03-07 14:20:00,134.07,134.13,134.0,134.05,1000.0,112.7527,112.8031,112.6938,112.7358,1000.0
2022-03-07 14:25:00,134.01,134.32,133.95,134.2,900.0,112.7022,112.9629,112.6517,112.862,900.0
2022-03-07 14:30:00,134.14,134.14,133.65,133.84,1000.0,112.8115,112.8115,112.3994,112.5592,1000.0
2022-03-07 14:35:00,133.88,133.88,133.71,133.83,693.0,112.5929,112.5929,112.4499,112.5508,693.0
2022-03-07 14:40:00,133.91,133.91,133.38,133.56,1000.0,112.6181,112.6181,112.1724,112.3238,1000.0
2022-03-07 14:45:00,134.14,134.5,134.11,134.5,700.0,112.8115,113.1143,112.7863,113.1143,700.0
2022-03-07 14:50:00,134.49,134.5,133.92,134.03,1000.0,113.1059,113.1143,112.6265,112.719,1000.0
2022-03-07 14:55:00,133.89,134.36,133.89,134.28,1100.0,112.6013,112.9966,112.6013,112.9293,1100.0
2022-03-07 15:00:00,134.21,134.23,133.9,134.17,1114.0,112.8704,112.8872,112.6097,112.8368,1114.0
2022-03-07 15:05:00,134.28,134.28,134.13,134.17,835.0,112.9293,112.9293,112.8031,112.8368,835.0
2022-03-07 15:10:00,134.21,134.43,133.81,134.43,2007.0,112.8704,113.0554,112.534,113.0554,2007.0
2022-03-07 15:15:00,134.4,134.75,134.33,134.75,978.0,113.0302,113.3245,112.9713,113.3245,978.0
2022-03-07 15:20:00,134.8,134.86,134.65,134.65,1200.0,113.3666,113.4171,113.2404,113.2404,1200.0
2022-03-07 15:25:00,134.54,134.54,133.85,133.85,1557.0,113.1479,113.1479,112.5676,112.5676,1557.0
2022-03-07 15:30:00,133.84,134.06,133.77,134.01,2570.0,112.5592,112.7443,112.5004,112.7022,2570.0
2022-03-07 15:35:00,134.01,134.44,134.0,134.34,3201.0,112.7022,113.0638,112.6938,112.9797,3201.0
2022-03-07 15:40:00,134.45,134.56,134.35,134.56,790.0,113.0722,113.1648,112.9881,113.1648,790.0
2022-03-07 15:45:00,134.41,134.41,134.12,134.22,1300.0,113.0386,113.0386,112.7947,112.8788,1300.0
2022-03-07 15:50:00,134.23,134.51,134.14,134.41,3200.0,112.8872,113.1227,112.8115,113.0386,3200.0
2022-03-07 15:55:00,134.57,134.76,134.41,134.41,2813.0,113.1732,113.333,113.0386,113.0386,2813.0
2022-03-08 09:30:00,136.58,136.65,134.7,135.82,2808.0,114.8636,114.9224,113.2825,114.2244,2808.0
2022-03-08 09:35:00,135.85,135.85,134.05,134.33,2430.0,114.2496,114.2496,112.7358,112.9713,2430.0
2022-03-08 09:40:00,134.26,134.45,134.0,134.21,2800.0,112.9125,113.0722,112.6938,112.8704,2800.0
2022-03-08 09:45:00,134.33,135.06,134.33,135.06,2720.0,112.9713,113.5853,112.9713,113.5853,2720.0
2022-03-08 09:50:00,135.15,136.15,135.15,136.03,1600.0,113.6609,114.5019,113.6609,114.401,1600.0
2022-03-08 09:55:00,136.28,136.61,136.1,136.1,2398.0,114.6113,114.8888,114.4599,114.4599,2398.0
2022-03-08 10:00:00,136.07,136.29,135.9,135.92,1419.0,114.4347,114.6197,114.2917,114.3085,1419.0
2022-03-08 10:05:00,136.18,136.7,136.15,136.35,9956.0,114.5272,114.9645,114.5019,114.6701,9956.0
2022-03-08 10:10:00,136.34,136.46,135.86,136.46,3828.0,114.6617,114.7627,114.2581,114.7627,3828.0
2022-03-08 10:15:00,136.63,136.78,136.47,136.77,1240.0,114.9056,115.0318,114.7711,115.0234,1240.0
2022-03-08 10:20:00,136.63,136.98,136.56,136.82,1540.0,114.9056,115.2,114.8468,115.0654,1540.0
2022-03-08 10:25:00,137.0,137.66,137.0,137.46,2683.0,115.2168,115.7719,115.2168,115.6037,2683.0
2022-03-08 10:30:00,137.3,138.24,137.3,138.0,8371.0,115.4691,116.2596,115.4691,116.0578,8371.0
2022-03-08 10:35:00,137.82,138.03,136.97,136.97,3318.0,115.9064,116.083,115.1916,115.1916,3318.0
2022-03-08 10:40:00,136.81,138.33,136.81,137.67,2946.0,115.057,116.3353,115.057,115.7803,2946.0
2022-03-08 10:45:00,137.35,137.41,136.85,136.89,2174.0,115.5111,115.5616,115.0906,115.1243,2174.0
2022-03-08 10:50:00,136.63,137.51,136.63,137.45,1300.0,114.9056,115.6457,114.9056,115.5952,1300.0
2022-03-08 10:55:00,137.34,138.0,137.1,138.0,1550.0,115.5027,116.0578,115.3009,116.0578,1550.0
2022-03-08 11:00:00,137.88,138.39,137.88,138.03,800.0,115.9569,116.3858,115.9569,116.083,800.0
2022-03-08 11:05:00,138.22,138.37,137.99,138.37,600.0,116.2428,116.369,116.0494,116.369,600.0
2022-03-08 11:10:00,138.42,138.7,137.69,138.63,4304.0,116.411,116.6465,115.7971,116.5876,4304.0
2022-03-08 11:15:00,138.7,138.7,138.28,138.68,900.0,116.6465,116.6465,116.2933,116.6297,900.0
2022-03-08 11:20:00,138.48,138.51,138.26,138.41,600.0,116.4615,116.4867,116.2764,116.4026,600.0
2022-03-08 11:25:00,138.69,138.82,137.65,137.65,2386.0,116.6381,116.7474,115.7634,115.7634,2386.0
2022-03-08 11:30:00,137.45,138.24,137.45,137.75,1403.0,115.5952,116.2596,115.5952,115.8475,1403.0
2022-03-08 11:35:00,137.75,138.34,137.75,138.12,5197.0,115.8475,116.3437,115.8475,116.1587,5197.0
2022-03-08 11:40:00,138.23,138.83,138.23,138.8,4317.0,116.2512,116.7558,116.2512,116.7306,4317.0
2022-03-08 11:45:00,138.85,139.59,138.78,139.57,2250.0,116.7726,117.395,116.7138,117.3782,2250.0
2022-03-08 11:50:00,139.58,140.0,139.47,140.0,1153.0,117.3866,117.7398,117.2941,117.7398,1153.0
2022-03-08 11:55:00,140.02,140.54,140.01,140.4,1099.0,117.7566,118.1939,117.7482,118.0762,1099.0
2022-03-08 12:00:00,140.39,140.39,140.13,140.13,577.0,118.0678,118.0678,117.8491,117.8491,577.0
2022-03-08 12:05:00,140.69,140.69,140.42,140.42,600.0,118.3201,118.3201,118.093,118.093,600.0
2022-03-08 12:10:00,140.19,140.19,139.41,139.41,711.0,117.8996,117.8996,117.2436,117.2436,711.0
2022-03-08 12:15:00,139.28,139.29,136.74,136.74,2790.0,117.1343,117.1427,114.9981,114.9981,2790.0
2022-03-08 12:20:00,137.04,137.04,134.5,134.93,1800.0,115.2504,115.2504,113.1143,113.4759,1800.0
2022-03-08 12:25:00,134.94,134.94,133.25,133.67,813.0,113.4843,113.4843,112.063,112.4163,813.0
2022-03-08 12:30:00,132.65,132.74,131.49,131.78,1438.0,111.5584,111.6341,110.5829,110.8268,1438.0
2022-03-08 12:35:00,131.79,131.79,129.92,129.95,1701.0,110.8352,110.8352,109.2625,109.2878,1701.0
2022-03-08 12:40:00,129.93,131.76,129.88,131.18,3284.0,109.2709,110.81,109.2289,110.3222,3284.0
2022-03-08 12:45:00,130.47,130.8,130.31,130.31,1152.0,109.7251,110.0026,109.5905,109.5905,1152.0
2022-03-08 12:50:00,131.1,131.58,131.1,131.58,200.0,110.2549,110.6586,110.2549,110.6586,200.0
2022-03-08 12:55:00,131.82,132.21,131.04,131.22,700.0,110.8604,111.1884,110.2044,110.3558,700.0
2022-03-08 13:00:00,131.45,131.45,130.74,130.96,1740.0,110.5492,110.5492,109.9521,110.1372,1740.0
2022-03-08 13:05:00,131.39,131.91,131.34,131.72,800.0,110.4988,110.9361,110.4567,110.7763,800.0
2022-03-08 13:10:00,131.54,132.86,131.54,132.36,920.0,110.6249,111.7351,110.6249,111.3146,920.0
2022-03-08 13:15:00,132.46,132.75,132.3,132.63,700.0,111.3987,111.6425,111.2641,111.5416,700.0
2022-03-08 13:20:00,132.23,133.51,132.23,133.44,2700.0,111.2052,112.2817,111.2052,112.2228,2700.0
2022-03-08 13:25:00,133.74,134.48,133.74,134.34,1400.0,112.4751,113.0975,112.4751,112.9797,1400.0
2022-03-08 13:30:00,134.64,134.77,134.62,134.62,600.0,113.232,113.3414,113.2152,113.2152,600.0
2022-03-08 13:35:00,134.37,134.75,134.05,134.7,600.0,113.005,113.3245,112.7358,113.2825,600.0
2022-03-08 13:40:00,134.31,134.49,133.96,134.01,700.0,112.9545,113.1059,112.6602,112.7022,700.0
2022-03-08 13:45:00,133.97,133.97,132.79,133.32,1451.0,112.6686,112.6686,111.6762,112.1219,1451.0
2022-03-08 13:50:00,133.11,133.48,133.11,133.43,600.0,111.9453,112.2565,111.9453,112.2144,600.0
2022-03-08 13:55:00,133.78,134.17,133.77,134.11,950.0,112.5088,112.8368,112.5004,112.7863,950.0
2022-03-08 14:00:00,134.17,134.18,133.82,133.82,1100.0,112.8368,112.8452,112.5424,112.5424,1100.0
2022-03-08 14:05:00,133.82,133.82,133.15,133.21,1700.0,112.5424,112.5424,111.9789,112.0294,1700.0
2022-03-08 14:10:00,132.87,132.87,132.51,132.51,800.0,111.7435,111.7435,111.4407,111.4407,800.0
2022-03-08 14:15:00,132.73,132.73,132.33,132.42,1450.0,111.6257,111.6257,111.2893,111.365,1450.0
2022-03-08 14:20:00,132.78,133.03,132.63,132.96,1300.0,111.6678,111.878,111.5416,111.8192,1300.0
2022-03-08 14:25:00,133.21,133.69,133.21,133.44,600.0,112.0294,112.4331,112.0294,112.2228,600.0
2022-03-08 14:30:00,133.67,134.35,133.67,134.12,1000.0,112.4163,112.9881,112.4163,112.7947,1000.0
2022-03-08 14:35:00,133.89,134.02,133.86,134.0,1050.0,112.6013,112.7106,112.5761,112.6938,1050.0
2022-03-08 14:40:00,133.93,134.03,133.77,134.02,500.0,112.6349,112.719,112.5004,112.7106,500.0
2022-03-08 14:45:00,134.25,134.89,134.25,134.64,2150.0,112.904,113.4423,112.904,113.232,2150.0
2022-03-08 14:50:00,134.76,134.76,134.46,134.58,1541.0,113.333,113.333,113.0807,113.1816,1541.0
2022-03-08 14:55:00,134.5,134.63,134.28,134.63,1100.0,113.1143,113.2236,112.9293,113.2236,1100.0
2022-03-08 15:00:00,134.68,135.47,134.68,135.24,873.0,113.2657,113.9301,113.2657,113.7366,873.0
2022-03-08 15:05:00,135.25,135.25,134.79,134.96,660.0,113.745,113.745,113.3582,113.5012,660.0
2022-03-08 15:10:00,135.53,135.95,135.53,135.87,1500.0,113.9805,114.3337,113.9805,114.2665,1500.0
2022-03-08 15:15:00,135.74,135.95,135.74,135.95,900.0,114.1571,114.3337,114.1571,114.3337,900.0
2022-03-08 15:20:00,135.79,135.79,135.01,135.41,1600.0,114.1992,114.1992,113.5432,113.8796,1600.0
2022-03-08 15:25:00,135.41,135.46,134.56,134.56,2300.0,113.8796,113.9217,113.1648,113.1648,2300.0
2022-03-08 15:30:00,134.52,134.68,134.36,134.37,1253.0,113.1311,113.2657,112.9966,113.005,1253.0
2022-03-08 15:35:00,134.49,134.59,134.0,134.51,2700.0,113.1059,113.19,112.6938,113.1227,2700.0
2022-03-08 15:40:00,134.6,134.76,134.43,134.59,1950.0,113.1984,113.333,113.0554,113.19,1950.0
2022-03-08 15:45:00,134.75,134.75,134.38,134.38,2100.0,113.3245,113.3245,113.0134,113.0134,2100.0
2022-03-08 15:50:00,134.44,134.69,134.33,134.44,3100.0,113.0638,113.2741,112.9713,113.0638,3100.0
2022-03-08 15:55:00,134.44,134.63,134.38,134.54,2405.0,113.0638,113.2236,113.0134,113.1479,2405.0
2022-03-09 09:30:00,132.02,132.02,129.51,131.03,5884.0,111.0286,111.0286,108.9177,110.196,5884.0
2022-03-09 09:35:00,130.49,130.93,130.07,130.65,1300.0,109.7419,110.1119,109.3887,109.8765,1300.0
2022-03-09 09:40:00,130.29,130.45,129.63,129.96,2200.0,109.5737,109.7083,109.0186,109.2962,2200.0
2022-03-09 09:45:00,129.74,129.74,128.49,129.0,4500.0,109.1111,109.1111,108.0599,108.4888,4500.0
2022-03-09 09:50:00,129.28,130.96,129.2,130.65,2134.0,108.7243,110.1372,108.657,109.8765,2134.0
2022-03-09 09:55:00,130.4,130.4,129.76,130.07,1925.0,109.6662,109.6662,109.128,109.3887,1925.0
2022-03-09 10:00:00,130.01,131.13,129.5,130.97,5000.0,109.3382,110.2801,108.9093,110.1456,5000.0
2022-03-09 10:05:00,130.58,130.84,129.88,130.02,3110.0,109.8176,110.0362,109.2289,109.3466,3110.0
2022-03-09 10:10:00,129.95,130.53,129.73,130.53,3488.0,109.2878,109.7755,109.1027,109.7755,3488.0
2022-03-09 10:15:00,130.22,130.22,128.83,128.83,9754.0,109.5148,109.5148,108.3458,108.3458,9754.0
2022-03-09 10:20:00,128.86,128.87,128.09,128.2,2520.0,108.3711,108.3795,107.7235,107.816,2520.0
2022-03-09 10:25:00,128.02,128.27,127.66,128.27,2600.0,107.6646,107.8749,107.3619,107.8749,2600.0
2022-03-09 10:30:00,128.51,129.38,128.51,128.98,1300.0,108.0767,108.8084,108.0767,108.472,1300.0
2022-03-09 10:35:00,129.67,130.08,129.66,129.86,1300.0,109.0523,109.3971,109.0439,109.2121,1300.0
2022-03-09 10:40:00,129.78,130.52,129.78,130.27,1600.0,109.1448,109.7671,109.1448,109.5569,1600.0
2022-03-09 10:45:00,130.45,130.53,129.6,129.6,1450.0,109.7083,109.7755,108.9934,108.9934,1450.0
2022-03-09 10:50:00,129.69,129.77,129.49,129.77,600.0,109.0691,109.1364,108.9009,109.1364,600.0
2022-03-09 10:55:00,129.65,129.65,129.23,129.44,1703.0,109.0355,109.0355,108.6822,108.8588,1703.0
2022-03-09 11:00:00,129.37,129.85,129.0,129.76,1534.0,108.8,109.2037,108.4888,109.128,1534.0
2022-03-09 11:05:00,129.59,129.59,129.3,129.3,1100.0,108.985,108.985,108.7411,108.7411,1100.0
2022-03-09 11:10:00,129.77,130.18,129.77,129.85,1400.0,109.1364,109.4812,109.1364,109.2037,1400.0
2022-03-09 11:15:00,129.75,130.16,129.58,130.16,902.0,109.1196,109.4644,108.9766,109.4644,902.0
2022-03-09 11:20:00,130.22,130.41,130.15,130.24,600.0,109.5148,109.6746,109.456,109.5316,600.0
2022-03-09 11:25:00,130.33,131.06,130.33,131.0,1799.0,109.6073,110.2213,109.6073,110.1708,1799.0
2022-03-09 11:30:00,131.22,131.5,130.42,130.42,2546.0,110.3558,110.5913,109.683,109.683,2546.0
2022-03-09 11:35:00,130.35,130.81,130.02,130.09,2120.0,109.6242,110.011,109.3466,109.4055,2120.0
2022-03-09 11:40:00,129.71,131.39,129.71,131.39,500.0,109.0859,110.4988,109.0859,110.4988,500.0
2022-03-09 11:45:00,131.33,131.39,131.2,131.2,700.0,110.4483,110.4988,110.339,110.339,700.0
2022-03-09 11:50:00,131.23,131.23,130.99,130.99,300.0,110.3642,110.3642,110.1624,110.1624,300.0
2022-03-09 11:55:00,131.47,131.62,131.47,131.59,500.0,110.5661,110.6922,110.5661,110.667,500.0
2022-03-09 12:00:00,131.31,131.31,131.31,131.31,147.0,110.4315,110.4315,110.4315,110.4315,147.0
2022-03-09 12:05:00,130.97,130.97,130.49,130.66,625.0,110.1456,110.1456,109.7419,109.8849,625.0
2022-03-09 12:10:00,130.22,130.22,129.94,130.18,500.0,109.5148,109.5148,109.2793,109.4812,500.0
2022-03-09 12:15:00,130.16,130.66,130.16,130.64,1822.0,109.4644,109.8849,109.4644,109.868,1822.0
2022-03-09 12:20:00,130.76,131.11,130.55,130.56,2200.0,109.969,110.2633,109.7924,109.8008,2200.0
2022-03-09 12:25:00,130.58,130.6,130.43,130.43,400.0,109.8176,109.8344,109.6914,109.6914,400.0
2022-03-09 12:30:00,130.06,130.06,129.01,129.01,1310.0,109.3803,109.3803,108.4972,108.4972,1310.0
2022-03-09 12:35:00,128.83,129.27,127.12,127.21,2067.0,108.3458,108.7159,106.9077,106.9834,2067.0
2022-03-09 12:40:00,127.3,127.36,126.65,127.36,3015.0,107.0591,107.1096,106.5125,107.1096,3015.0
2022-03-09 12:45:00,126.83,128.33,126.83,128.33,1027.0,106.6638,107.9253,106.6638,107.9253,1027.0
2022-03-09 12:50:00,128.57,128.6,128.15,128.15,1130.0,108.1272,108.1524,107.774,107.774,1130.0
2022-03-09 12:55:00,128.57,128.57,128.18,128.54,705.0,108.1272,108.1272,107.7992,108.1019,705.0
2022-03-09 13:00:00,128.32,129.72,128.32,129.71,1700.0,107.9169,109.0943,107.9169,109.0859,1700.0
2022-03-09 13:05:00,129.47,129.74,129.26,129.26,965.0,108.8841,109.1111,108.7075,108.7075,965.0
2022-03-09 13:10:00,129.06,129.23,128.3,129.23,2000.0,108.5393,108.6822,107.9001,108.6822,2000.0
2022-03-09 13:15:00,129.25,129.25,128.67,128.67,600.0,108.6991,108.6991,108.2113,108.2113,600.0
2022-03-09 13:20:00,128.27,128.66,128.27,128.38,700.0,107.8749,108.2029,107.8749,107.9674,700.0
2022-03-09 13:25:00,128.21,128.21,127.81,127.81,500.0,107.8244,107.8244,107.488,107.488,500.0
2022-03-09 13:30:00,127.79,127.92,127.49,127.6,1200.0,107.4712,107.5805,107.2189,107.3114,1200.0
2022-03-09 13:35:00,128.5,128.52,128.0,128.45,1108.0,108.0683,108.0851,107.6478,108.0263,1108.0
2022-03-09 13:40:00,128.39,128.41,128.23,128.29,700.0,107.9758,107.9926,107.8412,107.8917,700.0
2022-03-09 13:45:00,128.58,128.69,128.27,128.27,1200.0,108.1356,108.2281,107.8749,107.8749,1200.0
2022-03-09 13:50:00,127.81,127.92,127.5,127.5,400.0,107.488,107.5805,107.2273,107.2273,400.0
2022-03-09 13:55:00,127.72,127.72,126.59,126.81,2000.0,107.4123,107.4123,106.462,106.647,2000.0
2022-03-09 14:00:00,126.6,126.67,126.12,126.25,3858.0,106.4704,106.5293,106.0667,106.1761,3858.0
2022-03-09 14:05:00,126.55,126.63,126.17,126.32,1925.0,106.4284,106.4956,106.1088,106.2349,1925.0
2022-03-09 14:10:00,126.39,126.5,125.94,126.13,1620.0,106.2938,106.3863,105.9153,106.0751,1620.0
2022-03-09 14:15:00,126.51,126.95,126.45,126.67,900.0,106.3947,106.7648,106.3443,106.5293,900.0
2022-03-09 14:20:00,126.86,127.94,126.86,127.74,1500.0,106.6891,107.5973,106.6891,107.4291,1500.0
2022-03-09 14:25:00,127.49,127.49,127.03,127.14,1640.0,107.2189,107.2189,106.832,106.9245,1640.0
2022-03-09 14:30:00,127.27,127.33,127.04,127.12,900.0,107.0339,107.0843,106.8404,106.9077,900.0
2022-03-09 14:35:00,127.03,127.53,127.03,127.53,1415.0,106.832,107.2525,106.832,107.2525,1415.0
2022-03-09 14:40:00,127.45,128.0,127.39,128.0,3003.0,107.1853,107.6478,107.1348,107.6478,3003.0
2022-03-09 14:45:00,128.17,128.34,128.07,128.28,1100.0,107.7908,107.9337,107.7067,107.8833,1100.0
2022-03-09 14:50:00,128.38,128.54,128.31,128.32,1300.0,107.9674,108.1019,107.9085,107.9169,1300.0
2022-03-09 14:55:00,128.38,128.65,128.38,128.52,800.0,107.9674,108.1945,107.9674,108.0851,800.0
2022-03-09 15:00:00,128.59,128.59,128.18,128.18,400.0,108.144,108.144,107.7992,107.7992,400.0
2022-03-09 15:05:00,128.02,128.14,127.96,128.14,500.0,107.6646,107.7655,107.6142,107.7655,500.0
2022-03-09 15:10:00,128.72,129.28,128.72,129.28,1031.0,108.2533,108.7243,108.2533,108.7243,1031.0
2022-03-09 15:15:00,129.29,129.46,129.26,129.31,1000.0,108.7327,108.8757,108.7075,108.7495,1000.0
2022-03-09 15:20:00,129.3,129.3,129.03,129.03,700.0,108.7411,108.7411,108.514,108.514,700.0
2022-03-09 15:25:00,129.1,129.43,129.08,129.39,800.0,108.5729,108.8504,108.5561,108.8168,800.0
2022-03-09 15:30:00,129.32,129.87,129.32,129.8,1000.0,108.7579,109.2205,108.7579,109.1616,1000.0
2022-03-09 15:35:00,129.66,129.92,129.53,129.87,1789.0,109.0439,109.2625,108.9345,109.2205,1789.0
2022-03-09 15:40:00,130.16,130.16,129.77,129.89,768.0,109.4644,109.4644,109.1364,109.2373,768.0
2022-03-09 15:45:00,129.86,130.06,129.64,130.06,2900.0,109.2121,109.3803,109.027,109.3803,2900.0
2022-03-09 15:50:00,130.15,130.34,130.04,130.34,2800.0,109.456,109.6157,109.3634,109.6157,2800.0
2022-03-09 15:55:00,130.03,130.24,130.03,130.14,3777.0,109.355,109.5316,109.355,109.4475,3777.0
2022-03-10 09:30:00,130.99,132.5,130.99,132.5,1251.0,110.1624,111.4323,110.1624,111.4323,1251.0
2022-03-10 09:35:00,131.52,131.52,130.92,130.92,673.0,110.6081,110.6081,110.1035,110.1035,673.0
2022-03-10 09:40:00,130.42,130.42,129.99,130.23,998.0,109.683,109.683,109.3214,109.5232,998.0
2022-03-10 09:45:00,130.27,130.4,130.0,130.34,1600.0,109.5569,109.6662,109.3298,109.6157,1600.0
2022-03-10 09:50:00,130.2,130.2,129.76,129.76,200.0,109.498,109.498,109.128,109.128,200.0
2022-03-10 09:55:00,130.18,130.18,129.6,129.82,1469.0,109.4812,109.4812,108.9934,109.1784,1469.0
2022-03-10 10:00:00,130.14,131.22,130.14,131.22,828.0,109.4475,110.3558,109.4475,110.3558,828.0
2022-03-10 10:05:00,131.15,131.56,131.15,131.2,631.0,110.297,110.6418,110.297,110.339,631.0
2022-03-10 10:10:00,130.53,130.76,130.29,130.34,1080.0,109.7755,109.969,109.5737,109.6157,1080.0
2022-03-10 10:15:00,130.32,130.36,129.47,129.74,500.0,109.5989,109.6326,108.8841,109.1111,500.0
2022-03-10 10:20:00,130.23,131.67,130.23,131.67,2721.0,109.5232,110.7343,109.5232,110.7343,2721.0
2022-03-10 10:25:00,131.66,131.86,131.5,131.62,400.0,110.7259,110.8941,110.5913,110.6922,400.0
2022-03-10 10:30:00,131.79,132.41,131.75,132.41,2453.0,110.8352,111.3566,110.8015,111.3566,2453.0
2022-03-10 10:35:00,132.29,132.29,131.71,131.71,2129.0,111.2557,111.2557,110.7679,110.7679,2129.0
2022-03-10 10:40:00,131.96,131.96,131.53,131.57,700.0,110.9782,110.9782,110.6165,110.6502,700.0
2022-03-10 10:45:00,131.25,131.45,131.0,131.45,680.0,110.381,110.5492,110.1708,110.5492,680.0
2022-03-10 10:50:00,131.99,132.07,131.99,132.02,444.0,111.0034,111.0707,111.0034,111.0286,444.0
2022-03-10 10:55:00,132.25,132.25,131.89,132.05,1100.0,111.222,111.222,110.9193,111.0538,1100.0
2022-03-10 11:00:00,132.17,132.66,132.17,132.66,1680.0,111.1548,111.5669,111.1548,111.5669,1680.0
2022-03-10 11:05:00,132.01,132.29,132.01,132.29,500.0,111.0202,111.2557,111.0202,111.2557,500.0
2022-03-10 11:10:00,132.14,132.14,131.93,131.93,200.0,111.1295,111.1295,110.9529,110.9529,200.0
2022-03-10 11:15:00,132.0,132.23,132.0,132.15,938.0,111.0118,111.2052,111.0118,111.1379,938.0
2022-03-10 11:20:00,132.0,132.7,132.0,132.7,850.0,111.0118,111.6005,111.0118,111.6005,850.0
2022-03-10 11:25:00,132.72,133.24,132.72,133.16,5675.0,111.6173,112.0546,111.6173,111.9874,5675.0
2022-03-10 11:30:00,133.02,133.05,132.76,132.76,643.0,111.8696,111.8948,111.651,111.651,643.0
2022-03-10 11:35:00,132.47,132.53,132.23,132.23,451.0,111.4071,111.4575,111.2052,111.2052,451.0
2022-03-10 11:40:00,131.9,132.11,131.9,132.11,200.0,110.9277,111.1043,110.9277,111.1043,200.0
2022-03-10 11:45:00,132.14,132.18,131.57,131.57,1247.0,111.1295,111.1632,110.6502,110.6502,1247.0
2022-03-10 11:50:00,131.57,131.68,131.57,131.68,532.0,110.6502,110.7427,110.6502,110.7427,532.0
2022-03-10 11:55:00,131.8,131.8,131.59,131.59,607.0,110.8436,110.8436,110.667,110.667,607.0
2022-03-10 12:00:00,131.19,131.46,131.19,131.46,336.0,110.3306,110.5577,110.3306,110.5577,336.0
2022-03-10 12:05:00,131.4,132.0,131.4,131.9,524.0,110.5072,111.0118,110.5072,110.9277,524.0
2022-03-10 12:10:00,131.87,132.26,131.87,132.26,2756.0,110.9025,111.2305,110.9025,111.2305,2756.0
2022-03-10 12:15:00,132.52,132.68,132.52,132.68,232.0,111.4491,111.5837,111.4491,111.5837,232.0
2022-03-10 12:20:00,131.82,132.22,131.7,132.22,515.0,110.8604,111.1968,110.7595,111.1968,515.0
2022-03-10 12:25:00,132.05,132.53,132.05,132.53,600.0,111.0538,111.4575,111.0538,111.4575,600.0
2022-03-10 12:30:00,132.56,132.62,132.49,132.62,300.0,111.4828,111.5332,111.4239,111.5332,300.0
2022-03-10 12:35:00,132.62,132.62,132.38,132.38,356.0,111.5332,111.5332,111.3314,111.3314,356.0
2022-03-10 12:40:00,132.41,132.41,132.04,132.04,200.0,111.3566,111.3566,111.0454,111.0454,200.0
2022-03-10 12:45:00,131.4,131.4,131.4,131.4,157.0,110.5072,110.5072,110.5072,110.5072,157.0
2022-03-10 12:50:00,131.33,131.8,131.32,131.47,2388.0,110.4483,110.8436,110.4399,110.5661,2388.0
2022-03-10 12:55:00,131.5,131.84,131.31,131.84,800.0,110.5913,110.8772,110.4315,110.8772,800.0
2022-03-10 13:00:00,131.8,131.89,131.8,131.89,654.0,110.8436,110.9193,110.8436,110.9193,654.0
2022-03-10 13:05:00,131.47,132.04,131.47,132.04,301.0,110.5661,111.0454,110.5661,111.0454,301.0
2022-03-10 13:10:00,132.07,132.48,132.07,132.48,600.0,111.0707,111.4155,111.0707,111.4155,600.0
2022-03-10 13:15:00,132.36,132.49,132.36,132.49,400.0,111.3146,111.4239,111.3146,111.4239,400.0
2022-03-10 13:20:00,132.14,132.52,132.14,132.29,2813.0,111.1295,111.4491,111.1295,111.2557,2813.0
2022-03-10 13:25:00,132.34,132.53,132.34,132.53,2567.0,111.2977,111.4575,111.2977,111.4575,2567.0
2022-03-10 13:30:00,132.62,132.62,132.3,132.31,300.0,111.5332,111.5332,111.2641,111.2725,300.0
2022-03-10 13:35:00,132.41,132.41,132.14,132.14,200.0,111.3566,111.3566,111.1295,111.1295,200.0
2022-03-10 13:40:00,132.04,132.07,131.9,131.95,500.0,111.0454,111.0707,110.9277,110.9697,500.0
2022-03-10 13:45:00,132.38,132.47,132.38,132.43,400.0,111.3314,111.4071,111.3314,111.3734,400.0
2022-03-10 13:50:00,132.6,132.94,132.55,132.94,1538.0,111.5164,111.8023,111.4743,111.8023,1538.0
2022-03-10 13:55:00,133.17,133.17,132.92,132.92,596.0,111.9958,111.9958,111.7855,111.7855,596.0
2022-03-10 14:00:00,133.26,133.46,133.2,133.26,6286.0,112.0715,112.2397,112.021,112.0715,6286.0
2022-03-10 14:05:00,132.91,133.28,132.91,133.28,701.0,111.7771,112.0883,111.7771,112.0883,701.0
2022-03-10 14:10:00,133.06,133.09,132.99,133.09,5112.0,111.9033,111.9285,111.8444,111.9285,5112.0
2022-03-10 14:15:00,133.12,133.14,133.02,133.14,300.0,111.9537,111.9705,111.8696,111.9705,300.0
2022-03-10 14:20:00,133.64,133.65,133.42,133.57,653.0,112.391,112.3994,112.206,112.3322,653.0
2022-03-10 14:25:00,133.61,133.61,133.46,133.46,300.0,112.3658,112.3658,112.2397,112.2397,300.0
2022-03-10 14:30:00,133.3,133.45,133.3,133.45,1338.0,112.1051,112.2312,112.1051,112.2312,1338.0
2022-03-10 14:35:00,133.3,133.65,133.3,133.55,400.0,112.1051,112.3994,112.1051,112.3153,400.0
2022-03-10 14:40:00,133.52,133.92,133.52,133.88,2028.0,112.2901,112.6265,112.2901,112.5929,2028.0
2022-03-10 14:45:00,133.8,134.12,133.8,133.96,1250.0,112.5256,112.7947,112.5256,112.6602,1250.0
2022-03-10 14:50:00,133.96,133.96,133.87,133.87,600.0,112.6602,112.6602,112.5845,112.5845,600.0
2022-03-10 14:55:00,134.05,134.05,133.74,133.74,305.0,112.7358,112.7358,112.4751,112.4751,305.0
2022-03-10 15:00:00,133.76,133.76,133.44,133.44,800.0,112.492,112.492,112.2228,112.2228,800.0
2022-03-10 15:05:00,133.54,133.54,133.42,133.46,742.0,112.3069,112.3069,112.206,112.2397,742.0
2022-03-10 15:10:00,133.49,133.64,133.49,133.64,980.0,112.2649,112.391,112.2649,112.391,980.0
2022-03-10 15:15:00,133.77,133.95,133.68,133.85,1230.0,112.5004,112.6517,112.4247,112.5676,1230.0
2022-03-10 15:20:00,134.0,134.33,134.0,134.33,3312.0,112.6938,112.9713,112.6938,112.9713,3312.0
2022-03-10 15:25:00,134.23,134.47,134.23,134.47,2591.0,112.8872,113.0891,112.8872,113.0891,2591.0
2022-03-10 15:30:00,134.6,134.6,134.4,134.47,957.0,113.1984,113.1984,113.0302,113.0891,957.0
2022-03-10 15:35:00,134.17,134.19,133.15,133.18,1000.0,112.8368,112.8536,111.9789,112.0042,1000.0
2022-03-10 15:40:00,133.38,133.58,133.35,133.45,1572.0,112.1724,112.3406,112.1471,112.2312,1572.0
2022-03-10 15:45:00,133.38,134.07,133.38,134.05,1356.0,112.1724,112.7527,112.1724,112.7358,1356.0
2022-03-10 15:50:00,134.28,134.49,134.05,134.12,3645.0,112.9293,113.1059,112.7358,112.7947,3645.0
2022-03-10 15:55:00,134.05,134.12,133.94,134.1,2352.0,112.7358,112.7947,112.6433,112.7779,2352.0
2022-03-11 09:30:00,132.0,133.0,131.63,132.91,1800.0,111.0118,111.8528,110.7006,111.7771,1800.0
2022-03-11 09:35:00,133.34,133.85,133.27,133.76,2173.0,112.1387,112.5676,112.0799,112.492,2173.0
2022-03-11 09:40:00,133.72,134.03,132.59,132.59,3146.0,112.4583,112.719,111.508,111.508,3146.0
2022-03-11 09:45:00,132.0,132.23,131.9,132.23,440.0,111.0118,111.2052,110.9277,111.2052,440.0
2022-03-11 09:50:00,131.54,131.7,130.71,130.9,3810.0,110.6249,110.7595,109.9269,110.0867,3810.0
2022-03-11 09:55:00,131.16,131.18,130.25,130.25,2400.0,110.3054,110.3222,109.5401,109.5401,2400.0
2022-03-11 10:00:00,130.25,130.25,129.64,129.81,700.0,109.5401,109.5401,109.027,109.17,700.0
2022-03-11 10:05:00,129.99,130.0,129.46,129.99,1800.0,109.3214,109.3298,108.8757,109.3214,1800.0
2022-03-11 10:10:00,130.04,130.98,130.04,130.5,1500.0,109.3634,110.154,109.3634,109.7503,1500.0
2022-03-11 10:15:00,130.85,130.85,130.53,130.53,400.0,110.0447,110.0447,109.7755,109.7755,400.0
2022-03-11 10:20:00,130.45,130.45,129.79,129.98,1300.0,109.7083,109.7083,109.1532,109.313,1300.0
2022-03-11 10:25:00,129.75,130.0,129.75,129.99,1000.0,109.1196,109.3298,109.1196,109.3214,1000.0
2022-03-11 10:30:00,129.92,129.95,129.5,129.91,1600.0,109.2625,109.2878,108.9093,109.2541,1600.0
2022-03-11 10:35:00,129.84,129.87,129.6,129.71,1415.0,109.1952,109.2205,108.9934,109.0859,1415.0
2022-03-11 10:40:00,129.54,129.97,129.54,129.97,500.0,108.9429,109.3046,108.9429,109.3046,500.0
2022-03-11 10:45:00,129.88,130.58,129.88,130.58,500.0,109.2289,109.8176,109.2289,109.8176,500.0
2022-03-11 10:50:00,130.64,130.83,130.64,130.83,500.0,109.868,110.0278,109.868,110.0278,500.0
2022-03-11 10:55:00,130.6,131.4,130.6,131.36,400.0,109.8344,110.5072,109.8344,110.4736,400.0
2022-03-11 11:00:00,131.24,131.53,131.23,131.45,1416.0,110.3726,110.6165,110.3642,110.5492,1416.0
2022-03-11 11:05:00,131.47,131.47,130.99,131.09,400.0,110.5661,110.5661,110.1624,110.2465,400.0
2022-03-11 11:10:00,131.0,131.0,130.66,130.66,627.0,110.1708,110.1708,109.8849,109.8849,627.0
2022-03-11 11:15:00,131.06,131.1,130.96,130.96,500.0,110.2213,110.2549,110.1372,110.1372,500.0
2022-03-11 11:20:00,131.01,131.01,130.84,130.84,685.0,110.1792,110.1792,110.0362,110.0362,685.0
2022-03-11 11:25:00,130.76,130.98,130.76,130.81,767.0,109.969,110.154,109.969,110.011,767.0
2022-03-11 11:30:00,130.83,131.6,130.83,131.6,1000.0,110.0278,110.6754,110.0278,110.6754,1000.0
2022-03-11 11:35:00,131.65,132.0,131.61,131.62,981.0,110.7174,111.0118,110.6838,110.6922,981.0
2022-03-11 11:40:00,131.59,131.68,131.53,131.68,634.0,110.667,110.7427,110.6165,110.7427,634.0
2022-03-11 11:45:00,131.65,131.65,131.53,131.53,400.0,110.7174,110.7174,110.6165,110.6165,400.0
2022-03-11 11:50:00,131.48,131.56,131.48,131.56,200.0,110.5745,110.6418,110.5745,110.6418,200.0
2022-03-11 11:55:00,131.3,131.37,130.94,130.94,700.0,110.4231,110.482,110.1203,110.1203,700.0
2022-03-11 12:00:00,130.83,130.83,130.42,130.42,500.0,110.0278,110.0278,109.683,109.683,500.0
2022-03-11 12:05:00,130.41,130.46,130.21,130.46,500.0,109.6746,109.7167,109.5064,109.7167,500.0
2022-03-11 12:10:00,130.49,130.49,130.29,130.37,700.0,109.7419,109.7419,109.5737,109.641,700.0
2022-03-11 12:15:00,130.3,130.85,130.3,130.85,1117.0,109.5821,110.0447,109.5821,110.0447,1117.0
2022-03-11 12:20:00,130.97,131.35,130.97,131.35,1795.0,110.1456,110.4651,110.1456,110.4651,1795.0
2022-03-11 12:25:00,131.22,131.29,131.16,131.16,400.0,110.3558,110.4147,110.3054,110.3054,400.0
2022-03-11 12:30:00,131.24,131.34,131.24,131.34,200.0,110.3726,110.4567,110.3726,110.4567,200.0
2022-03-11 12:35:00,131.09,131.09,130.39,130.39,500.0,110.2465,110.2465,109.6578,109.6578,500.0
2022-03-11 12:40:00,130.53,130.53,130.38,130.5,600.0,109.7755,109.7755,109.6494,109.7503,600.0
2022-03-11 12:45:00,130.56,130.56,130.27,130.27,400.0,109.8008,109.8008,109.5569,109.5569,400.0
2022-03-11 12:50:00,130.36,130.36,130.14,130.14,400.0,109.6326,109.6326,109.4475,109.4475,400.0
2022-03-11 12:55:00,130.04,130.21,129.98,130.21,1900.0,109.3634,109.5064,109.313,109.5064,1900.0
2022-03-11 13:00:00,130.29,130.47,130.23,130.35,2000.0,109.5737,109.7251,109.5232,109.6242,2000.0
2022-03-11 13:05:00,130.43,130.85,130.43,130.79,1843.0,109.6914,110.0447,109.6914,109.9942,1843.0
2022-03-11 13:10:00,131.1,131.1,131.1,131.1,100.0,110.2549,110.2549,110.2549,110.2549,100.0
2022-03-11 13:15:00,131.11,131.48,131.11,131.48,1133.0,110.2633,110.5745,110.2633,110.5745,1133.0
2022-03-11 13:20:00,131.53,131.6,131.35,131.35,400.0,110.6165,110.6754,110.4651,110.4651,400.0
2022-03-11 13:25:00,131.53,131.75,131.5,131.75,1100.0,110.6165,110.8015,110.5913,110.8015,1100.0
2022-03-11 13:30:00,131.72,131.72,131.54,131.54,627.0,110.7763,110.7763,110.6249,110.6249,627.0
2022-03-11 13:35:00,131.6,131.6,131.6,131.6,100.0,110.6754,110.6754,110.6754,110.6754,100.0
2022-03-11 13:40:00,131.62,131.62,131.4,131.4,200.0,110.6922,110.6922,110.5072,110.5072,200.0
2022-03-11 13:45:00,131.36,131.36,131.29,131.29,300.0,110.4736,110.4736,110.4147,110.4147,300.0
2022-03-11 13:50:00,131.11,131.11,131.11,131.11,100.0,110.2633,110.2633,110.2633,110.2633,100.0
2022-03-11 13:55:00,131.44,131.48,131.3,131.33,487.0,110.5408,110.5745,110.4231,110.4483,487.0
2022-03-11 14:00:00,131.29,131.3,131.12,131.26,400.0,110.4147,110.4231,110.2717,110.3895,400.0
2022-03-11 14:05:00,131.08,131.08,130.91,130.97,500.0,110.2381,110.2381,110.0951,110.1456,500.0
2022-03-11 14:10:00,131.09,131.09,131.09,131.09,100.0,110.2465,110.2465,110.2465,110.2465,100.0
2022-03-11 14:15:00,130.91,131.03,130.9,130.94,600.0,110.0951,110.196,110.0867,110.1203,600.0
2022-03-11 14:20:00,130.84,130.98,130.84,130.98,400.0,110.0362,110.154,110.0362,110.154,400.0
2022-03-11 14:25:00,131.2,131.52,131.11,131.5,1000.0,110.339,110.6081,110.2633,110.5913,1000.0
2022-03-11 14:30:00,131.45,131.64,131.45,131.63,300.0,110.5492,110.709,110.5492,110.7006,300.0
2022-03-11 14:35:00,131.55,131.67,131.55,131.67,500.0,110.6333,110.7343,110.6333,110.7343,500.0
2022-03-11 14:40:00,131.64,131.92,131.64,131.87,500.0,110.709,110.9445,110.709,110.9025,500.0
2022-03-11 14:45:00,131.76,131.83,131.43,131.56,2149.0,110.81,110.8688,110.5324,110.6418,2149.0
2022-03-11 14:50:00,131.43,131.67,131.43,131.65,400.0,110.5324,110.7343,110.5324,110.7174,400.0
2022-03-11 14:55:00,131.54,131.56,131.27,131.27,600.0,110.6249,110.6418,110.3979,110.3979,600.0
2022-03-11 15:00:00,131.18,131.18,130.82,131.0,700.0,110.3222,110.3222,110.0194,110.1708,700.0
2022-03-11 15:05:00,130.98,131.0,130.95,130.95,300.0,110.154,110.1708,110.1288,110.1288,300.0
2022-03-11 15:10:00,130.86,130.88,130.62,130.62,300.0,110.0531,110.0699,109.8512,109.8512,300.0
2022-03-11 15:15:00,130.63,130.82,130.56,130.68,1190.0,109.8596,110.0194,109.8008,109.9017,1190.0
2022-03-11 15:20:00,130.78,130.88,130.75,130.75,600.0,109.9858,110.0699,109.9606,109.9606,600.0
2022-03-11 15:25:00,130.67,130.69,130.25,130.25,1000.0,109.8933,109.9101,109.5401,109.5401,1000.0
2022-03-11 15:30:00,130.22,130.25,130.16,130.25,600.0,109.5148,109.5401,109.4644,109.5401,600.0
2022-03-11 15:35:00,130.22,130.34,130.22,130.34,600.0,109.5148,109.6157,109.5148,109.6157,600.0
2022-03-11 15:40:00,130.15,130.15,130.06,130.1,1000.0,109.456,109.456,109.3803,109.4139,1000.0
2022-03-11 15:45:00,130.1,130.1,129.89,129.97,1352.0,109.4139,109.4139,109.2373,109.3046,1352.0
2022-03-11 15:50:00,130.03,130.23,129.79,129.8,4200.0,109.355,109.5232,109.1532,109.1616,4200.0
2022-03-11 15:55:00,129.86,130.05,129.78,129.78,3360.0,109.2121,109.3719,109.1448,109.1448,3360.0
2022-03-14 09:30:00,127.62,128.66,126.52,126.52,1300.0,107.3282,108.2029,106.4031,106.4031,1300.0
2022-03-14 09:35:00,126.0,126.06,125.33,125.36,3396.0,105.9658,106.0163,105.4023,105.4276,3396.0
2022-03-14 09:40:00,125.07,125.07,123.8,124.56,3303.0,105.1837,105.1837,104.1156,104.7548,3303.0
2022-03-14 09:45:00,124.98,125.63,124.98,125.63,750.0,105.108,105.6546,105.108,105.6546,750.0
2022-03-14 09:50:00,125.01,125.06,123.48,123.48,1300.0,105.1332,105.1753,103.8465,103.8465,1300.0
2022-03-14 09:55:00,123.43,124.5,122.93,124.5,1797.0,103.8044,104.7043,103.3839,104.7043,1797.0
2022-03-14 10:00:00,124.34,125.11,124.15,125.0,600.0,104.5698,105.2173,104.41,105.1248,600.0
2022-03-14 10:05:00,125.15,125.15,124.3,124.69,1100.0,105.251,105.251,104.5361,104.8641,1100.0
2022-03-14 10:10:00,124.82,125.08,124.65,124.72,800.0,104.9734,105.1921,104.8305,104.8893,800.0
2022-03-14 10:15:00,124.65,124.83,124.53,124.73,2339.0,104.8305,104.9818,104.7295,104.8977,2339.0
2022-03-14 10:20:00,124.52,125.31,124.52,125.26,1515.0,104.7211,105.3855,104.7211,105.3435,1515.0
2022-03-14 10:25:00,125.84,126.69,125.84,126.69,300.0,105.8312,106.5461,105.8312,106.5461,300.0
2022-03-14 10:30:00,126.16,126.42,126.04,126.15,995.0,106.1004,106.319,105.9994,106.092,995.0
2022-03-14 10:35:00,126.34,126.49,126.03,126.03,600.0,106.2517,106.3779,105.991,105.991,600.0
2022-03-14 10:40:00,125.72,126.0,125.35,126.0,1032.0,105.7303,105.9658,105.4192,105.9658,1032.0
2022-03-14 10:45:00,125.82,125.93,125.82,125.93,200.0,105.8144,105.9069,105.8144,105.9069,200.0
2022-03-14 10:50:00,126.48,126.48,126.2,126.4,1566.0,106.3695,106.3695,106.134,106.3022,1566.0
2022-03-14 10:55:00,126.16,126.45,126.03,126.45,632.0,106.1004,106.3443,105.991,106.3443,632.0
2022-03-14 11:00:00,126.32,126.56,126.14,126.55,628.0,106.2349,106.4368,106.0835,106.4284,628.0
2022-03-14 11:05:00,126.57,126.8,126.57,126.71,400.0,106.4452,106.6386,106.4452,106.5629,400.0
2022-03-14 11:10:00,126.77,127.08,126.74,127.08,870.0,106.6134,106.8741,106.5881,106.8741,870.0
2022-03-14 11:15:00,126.96,127.1,126.83,126.83,933.0,106.7732,106.8909,106.6638,106.6638,933.0
2022-03-14 11:20:00,126.56,126.56,125.95,125.95,1054.0,106.4368,106.4368,105.9238,105.9238,1054.0
2022-03-14 11:25:00,125.6,125.67,125.39,125.39,400.0,105.6294,105.6883,105.4528,105.4528,400.0
2022-03-14 11:30:00,125.27,125.48,125.27,125.48,600.0,105.3519,105.5285,105.3519,105.5285,600.0
2022-03-14 11:35:00,125.1,125.1,124.87,124.9,700.0,105.2089,105.2089,105.0155,105.0407,700.0
2022-03-14 11:40:00,125.01,125.17,124.61,124.61,600.0,105.1332,105.2678,104.7968,104.7968,600.0
2022-03-14 11:45:00,124.68,124.76,124.68,124.76,200.0,104.8557,104.923,104.8557,104.923,200.0
2022-03-14 11:50:00,124.45,124.45,123.95,124.0,1383.0,104.6623,104.6623,104.2418,104.2838,1383.0
2022-03-14 11:55:00,124.43,125.24,124.43,125.24,904.0,104.6454,105.3266,104.6454,105.3266,904.0
2022-03-14 12:00:00,125.3,125.3,124.98,125.08,2000.0,105.3771,105.3771,105.108,105.1921,2000.0
2022-03-14 12:05:00,125.18,126.0,125.18,126.0,1200.0,105.2762,105.9658,105.2762,105.9658,1200.0
2022-03-14 12:10:00,126.19,126.32,126.0,126.01,1653.0,106.1256,106.2349,105.9658,105.9742,1653.0
2022-03-14 12:15:00,125.93,126.8,125.93,126.8,2100.0,105.9069,106.6386,105.9069,106.6386,2100.0
2022-03-14 12:20:00,126.66,126.75,126.05,126.05,1305.0,106.5209,106.5966,106.0079,106.0079,1305.0
2022-03-14 12:25:00,125.96,126.33,125.93,126.33,700.0,105.9322,106.2433,105.9069,106.2433,700.0
2022-03-14 12:30:00,126.13,126.78,126.08,126.78,300.0,106.0751,106.6218,106.0331,106.6218,300.0
2022-03-14 12:35:00,126.99,127.0,126.92,126.92,300.0,106.7984,106.8068,106.7395,106.7395,300.0
2022-03-14 12:40:00,127.06,127.33,127.06,127.29,662.0,106.8573,107.0843,106.8573,107.0507,662.0
2022-03-14 12:45:00,127.48,127.48,127.25,127.25,2543.0,107.2105,107.2105,107.0171,107.0171,2543.0
2022-03-14 12:50:00,127.41,127.55,127.36,127.42,1864.0,107.1516,107.2694,107.1096,107.16,1864.0
2022-03-14 12:55:00,127.48,127.48,127.41,127.41,200.0,107.2105,107.2105,107.1516,107.1516,200.0
2022-03-14 13:00:00,127.12,127.2,127.12,127.2,200.0,106.9077,106.975,106.9077,106.975,200.0
2022-03-14 13:05:00,127.14,127.14,127.14,127.14,115.0,106.9245,106.9245,106.9245,106.9245,115.0
2022-03-14 13:10:00,127.38,127.38,127.18,127.34,637.0,107.1264,107.1264,106.9582,107.0927,637.0
2022-03-14 13:15:00,127.5,128.0,127.49,127.86,1187.0,107.2273,107.6478,107.2189,107.5301,1187.0
2022-03-14 13:20:00,127.75,127.75,127.75,127.75,100.0,107.4376,107.4376,107.4376,107.4376,100.0
2022-03-14 13:25:00,127.75,127.75,127.5,127.5,315.0,107.4376,107.4376,107.2273,107.2273,315.0
2022-03-14 13:30:00,127.42,127.42,127.27,127.27,834.0,107.16,107.16,107.0339,107.0339,834.0
2022-03-14 13:35:00,127.3,127.3,127.2,127.2,300.0,107.0591,107.0591,106.975,106.975,300.0
2022-03-14 13:40:00,127.02,127.14,126.96,126.99,1000.0,106.8236,106.9245,106.7732,106.7984,1000.0
2022-03-14 13:45:00,126.76,126.76,126.61,126.61,200.0,106.605,106.605,106.4788,106.4788,200.0
2022-03-14 13:50:00,126.25,126.25,126.1,126.1,200.0,106.1761,106.1761,106.0499,106.0499,200.0
2022-03-14 13:55:00,126.2,126.66,126.2,126.63,600.0,106.134,106.5209,106.134,106.4956,600.0
2022-03-14 14:00:00,126.71,126.71,126.32,126.32,300.0,106.5629,106.5629,106.2349,106.2349,300.0
2022-03-14 14:05:00,126.4,126.4,126.13,126.13,200.0,106.3022,106.3022,106.0751,106.0751,200.0
2022-03-14 14:10:00,126.3,126.4,126.3,126.3,300.0,106.2181,106.3022,106.2181,106.2181,300.0
2022-03-14 14:15:00,126.28,126.43,126.28,126.31,600.0,106.2013,106.3274,106.2013,106.2265,600.0
2022-03-14 14:20:00,126.35,126.85,126.35,126.85,400.0,106.2602,106.6807,106.2602,106.6807,400.0
2022-03-14 14:25:00,126.56,126.56,126.28,126.46,500.0,106.4368,106.4368,106.2013,106.3527,500.0
2022-03-14 14:30:00,126.47,126.51,126.47,126.51,300.0,106.3611,106.3947,106.3611,106.3947,300.0
2022-03-14 14:35:00,126.47,126.55,126.18,126.18,1246.0,106.3611,106.4284,106.1172,106.1172,1246.0
2022-03-14 14:40:00,125.87,125.89,125.87,125.89,200.0,105.8565,105.8733,105.8565,105.8733,200.0
2022-03-14 14:45:00,125.92,125.92,125.61,125.61,431.0,105.8985,105.8985,105.6378,105.6378,431.0
2022-03-14 14:50:00,125.56,125.58,124.96,125.06,1000.0,105.5958,105.6126,105.0912,105.1753,1000.0
2022-03-14 14:55:00,125.34,125.35,125.33,125.35,300.0,105.4107,105.4192,105.4023,105.4192,300.0
2022-03-14 15:00:00,125.45,125.87,125.45,125.87,300.0,105.5033,105.8565,105.5033,105.8565,300.0
2022-03-14 15:05:00,125.8,125.8,125.74,125.74,200.0,105.7976,105.7976,105.7471,105.7471,200.0
2022-03-14 15:10:00,125.86,125.86,125.77,125.83,300.0,105.8481,105.8481,105.7724,105.8228,300.0
2022-03-14 15:15:00,125.82,125.86,125.55,125.66,700.0,105.8144,105.8481,105.5874,105.6799,700.0
2022-03-14 15:20:00,125.61,125.78,125.61,125.78,500.0,105.6378,105.7808,105.6378,105.7808,500.0
2022-03-14 15:25:00,125.78,125.86,125.72,125.72,800.0,105.7808,105.8481,105.7303,105.7303,800.0
2022-03-14 15:30:00,125.82,125.82,125.58,125.69,1200.0,105.8144,105.8144,105.6126,105.7051,1200.0
2022-03-14 15:35:00,125.65,125.68,125.43,125.62,1888.0,105.6715,105.6967,105.4864,105.6462,1888.0
2022-03-14 15:40:00,125.74,125.89,125.6,125.88,4346.0,105.7471,105.8733,105.6294,105.8649,4346.0
2022-03-14 15:45:00,125.9,126.0,125.73,126.0,6832.0,105.8817,105.9658,105.7387,105.9658,6832.0
2022-03-14 15:50:00,126.0,126.46,125.85,126.16,4456.0,105.9658,106.3527,105.8397,106.1004,4456.0
2022-03-14 15:55:00,126.16,126.41,126.1,126.14,11514.0,106.1004,106.3106,106.0499,106.0835,11514.0
2022-03-15 09:30:00,120.8,121.59,119.5,121.51,11018.0,101.5926,102.257,100.4993,102.1897,11018.0
2022-03-15 09:35:00,121.8,122.08,121.68,121.79,3710.0,102.4336,102.6691,102.3327,102.4252,3710.0
2022-03-15 09:40:00,122.31,122.61,121.57,121.57,1572.0,102.8625,103.1148,102.2402,102.2402,1572.0
2022-03-15 09:45:00,121.16,121.27,120.45,120.5,3220.0,101.8954,101.9879,101.2983,101.3403,3220.0
2022-03-15 09:50:00,120.05,120.31,119.63,120.02,3170.0,100.9619,101.1805,100.6086,100.9366,3170.0
2022-03-15 09:55:00,120.05,120.62,120.05,120.34,2621.0,100.9619,101.4412,100.9619,101.2058,2621.0
2022-03-15 10:00:00,120.1,120.56,120.04,120.25,800.0,101.0039,101.3908,100.9535,101.1301,800.0
2022-03-15 10:05:00,120.39,120.39,120.0,120.16,1500.0,101.2478,101.2478,100.9198,101.0544,1500.0
2022-03-15 10:10:00,120.12,120.12,119.88,120.05,1500.0,101.0207,101.0207,100.8189,100.9619,1500.0
2022-03-15 10:15:00,120.17,120.17,120.03,120.16,400.0,101.0628,101.0628,100.945,101.0544,400.0
2022-03-15 10:20:00,120.43,121.03,120.4,121.01,2471.0,101.2814,101.786,101.2562,101.7692,2471.0
2022-03-15 10:25:00,121.33,121.42,121.2,121.2,1100.0,102.0383,102.114,101.929,101.929,1100.0
2022-03-15 10:30:00,121.47,121.6,121.23,121.6,1210.0,102.1561,102.2654,101.9542,102.2654,1210.0
2022-03-15 10:35:00,121.49,122.01,121.4,121.89,2700.0,102.1729,102.6102,102.0972,102.5093,2700.0
2022-03-15 10:40:00,122.17,122.32,122.17,122.32,2189.0,102.7448,102.8709,102.7448,102.8709,2189.0
2022-03-15 10:45:00,122.39,122.77,122.39,122.7,900.0,102.9298,103.2494,102.9298,103.1905,900.0
2022-03-15 10:50:00,122.15,122.3,122.08,122.08,785.0,102.728,102.8541,102.6691,102.6691,785.0
2022-03-15 10:55:00,122.0,122.0,121.7,121.79,1394.0,102.6018,102.6018,102.3495,102.4252,1394.0
2022-03-15 11:00:00,121.54,121.69,121.54,121.69,400.0,102.215,102.3411,102.215,102.3411,400.0
2022-03-15 11:05:00,121.78,121.78,121.46,121.5,900.0,102.4168,102.4168,102.1477,102.1813,900.0
2022-03-15 11:10:00,121.73,121.81,121.73,121.74,300.0,102.3747,102.442,102.3747,102.3832,300.0
2022-03-15 11:15:00,121.73,122.21,121.73,122.21,400.0,102.3747,102.7784,102.3747,102.7784,400.0
2022-03-15 11:20:00,122.54,122.56,122.3,122.32,1300.0,103.056,103.0728,102.8541,102.8709,1300.0
2022-03-15 11:25:00,122.29,122.29,121.97,122.23,474.0,102.8457,102.8457,102.5766,102.7952,474.0
2022-03-15 11:30:00,122.39,122.76,122.39,122.63,900.0,102.9298,103.241,102.9298,103.1316,900.0
2022-03-15 11:35:00,122.41,122.8,122.41,122.8,500.0,102.9466,103.2746,102.9466,103.2746,500.0
2022-03-15 11:40:00,122.85,123.21,122.85,123.21,867.0,103.3167,103.6194,103.3167,103.6194,867.0
2022-03-15 11:45:00,123.34,123.71,123.25,123.43,801.0,103.7288,104.0399,103.6531,103.8044,801.0
2022-03-15 11:50:00,123.54,124.0,123.54,123.99,1505.0,103.897,104.2838,103.897,104.2754,1505.0
2022-03-15 11:55:00,123.93,124.27,123.9,124.27,847.0,104.2249,104.5109,104.1997,104.5109,847.0
2022-03-15 12:00:00,124.27,124.27,124.27,124.27,0.0,104.5109,104.5109,104.5109,104.5109,0.0
2022-03-15 12:05:00,124.39,124.57,124.3,124.38,525.0,104.6118,104.7632,104.5361,104.6034,525.0
2022-03-15 12:10:00,124.5,124.78,124.41,124.78,700.0,104.7043,104.9398,104.6286,104.9398,700.0
2022-03-15 12:15:00,124.83,124.87,124.83,124.86,1300.0,104.9818,105.0155,104.9818,105.0071,1300.0
2022-03-15 12:20:00,124.85,125.13,124.85,125.01,1600.0,104.9987,105.2341,104.9987,105.1332,1600.0
2022-03-15 12:25:00,124.96,125.31,124.96,125.3,1393.0,105.0912,105.3855,105.0912,105.3771,1393.0
2022-03-15 12:30:00,125.2,125.31,124.96,124.96,700.0,105.293,105.3855,105.0912,105.0912,700.0
2022-03-15 12:35:00,124.94,125.0,124.86,124.95,900.0,105.0743,105.1248,105.0071,105.0828,900.0
2022-03-15 12:40:00,124.97,125.1,124.87,124.98,500.0,105.0996,105.2089,105.0155,105.108,500.0
2022-03-15 12:45:00,124.95,125.0,124.45,124.66,1450.0,105.0828,105.1248,104.6623,104.8389,1450.0
2022-03-15 12:50:00,124.71,124.89,124.71,124.86,700.0,104.8809,105.0323,104.8809,105.0071,700.0
2022-03-15 12:55:00,124.87,125.43,124.87,125.39,700.0,105.0155,105.4864,105.0155,105.4528,700.0
2022-03-15 13:00:00,125.75,126.0,125.75,126.0,2005.0,105.7556,105.9658,105.7556,105.9658,2005.0
2022-03-15 13:05:00,125.96,125.96,125.61,125.61,800.0,105.9322,105.9322,105.6378,105.6378,800.0
2022-03-15 13:10:00,125.4,125.4,125.2,125.2,300.0,105.4612,105.4612,105.293,105.293,300.0
2022-03-15 13:15:00,124.88,124.88,124.54,124.54,400.0,105.0239,105.0239,104.738,104.738,400.0
2022-03-15 13:20:00,124.45,125.05,124.45,125.05,2000.0,104.6623,105.1669,104.6623,105.1669,2000.0
2022-03-15 13:25:00,125.31,125.73,125.31,125.64,1900.0,105.3855,105.7387,105.3855,105.663,1900.0
2022-03-15 13:30:00,124.83,124.83,124.38,124.48,500.0,104.9818,104.9818,104.6034,104.6875,500.0
2022-03-15 13:35:00,124.58,124.65,124.58,124.65,300.0,104.7716,104.8305,104.7716,104.8305,300.0
2022-03-15 13:40:00,124.35,124.65,124.35,124.65,500.0,104.5782,104.8305,104.5782,104.8305,500.0
2022-03-15 13:45:00,124.42,124.71,124.42,124.71,300.0,104.637,104.8809,104.637,104.8809,300.0
2022-03-15 13:50:00,124.75,125.05,124.75,125.05,300.0,104.9146,105.1669,104.9146,105.1669,300.0
2022-03-15 13:55:00,125.15,125.23,124.9,125.1,1855.0,105.251,105.3182,105.0407,105.2089,1855.0
2022-03-15 14:00:00,125.13,125.13,125.09,125.09,200.0,105.2341,105.2341,105.2005,105.2005,200.0
2022-03-15 14:05:00,125.33,125.33,125.3,125.32,300.0,105.4023,105.4023,105.3771,105.3939,300.0
2022-03-15 14:10:00,125.45,125.45,125.18,125.18,819.0,105.5033,105.5033,105.2762,105.2762,819.0
2022-03-15 14:15:00,125.23,125.36,125.06,125.06,600.0,105.3182,105.4276,105.1753,105.1753,600.0
2022-03-15 14:20:00,124.95,124.98,124.9,124.92,500.0,105.0828,105.108,105.0407,105.0575,500.0
2022-03-15 14:25:00,124.94,125.44,124.91,125.44,1300.0,105.0743,105.4948,105.0491,105.4948,1300.0
2022-03-15 14:30:00,125.03,125.43,125.03,125.43,1000.0,105.15,105.4864,105.15,105.4864,1000.0
2022-03-15 14:35:00,125.42,125.47,125.1,125.1,750.0,105.478,105.5201,105.2089,105.2089,750.0
2022-03-15 14:40:00,124.97,124.97,124.91,124.91,446.0,105.0996,105.0996,105.0491,105.0491,446.0
2022-03-15 14:45:00,124.89,124.99,124.89,124.99,400.0,105.0323,105.1164,105.0323,105.1164,400.0
2022-03-15 14:50:00,125.11,125.11,124.75,124.79,1311.0,105.2173,105.2173,104.9146,104.9482,1311.0
2022-03-15 14:55:00,124.81,125.12,124.81,125.12,300.0,104.965,105.2257,104.965,105.2257,300.0
2022-03-15 15:00:00,125.04,125.2,125.01,125.13,752.0,105.1584,105.293,105.1332,105.2341,752.0
2022-03-15 15:05:00,125.29,125.4,125.25,125.25,700.0,105.3687,105.4612,105.3351,105.3351,700.0
2022-03-15 15:10:00,125.24,125.46,125.19,125.23,1600.0,105.3266,105.5117,105.2846,105.3182,1600.0
2022-03-15 15:15:00,125.37,125.37,125.27,125.29,700.0,105.436,105.436,105.3519,105.3687,700.0
2022-03-15 15:20:00,125.28,125.4,125.18,125.18,1300.0,105.3603,105.4612,105.2762,105.2762,1300.0
2022-03-15 15:25:00,125.26,125.4,125.26,125.4,935.0,105.3435,105.4612,105.3435,105.4612,935.0
2022-03-15 15:30:00,125.4,125.4,125.12,125.19,1400.0,105.4612,105.4612,105.2257,105.2846,1400.0
2022-03-15 15:35:00,125.1,125.12,124.89,124.89,1000.0,105.2089,105.2257,105.0323,105.0323,1000.0
2022-03-15 15:40:00,124.87,124.88,124.4,124.41,1400.0,105.0155,105.0239,104.6202,104.6286,1400.0
2022-03-15 15:45:00,124.38,124.38,124.17,124.38,2300.0,104.6034,104.6034,104.4268,104.6034,2300.0
2022-03-15 15:50:00,124.45,124.76,124.45,124.65,5100.0,104.6623,104.923,104.6623,104.8305,5100.0
2022-03-15 15:55:00,124.44,124.59,124.29,124.43,2605.0,104.6539,104.78,104.5277,104.6454,2605.0
2022-03-16 09:30:00,124.5,125.45,124.01,125.45,2168.0,104.7043,105.5033,104.2922,105.5033,2168.0
2022-03-16 09:35:00,125.69,126.02,125.67,125.97,640.0,105.7051,105.9826,105.6883,105.9406,640.0
2022-03-16 09:40:00,126.02,126.3,125.65,126.3,1300.0,105.9826,106.2181,105.6715,106.2181,1300.0
2022-03-16 09:45:00,125.74,125.77,125.67,125.77,300.0,105.7471,105.7724,105.6883,105.7724,300.0
2022-03-16 09:50:00,126.29,126.29,126.0,126.0,797.0,106.2097,106.2097,105.9658,105.9658,797.0
2022-03-16 09:55:00,125.63,126.05,125.63,125.84,11440.0,105.6546,106.0079,105.6546,105.8312,11440.0
2022-03-16 10:00:00,126.44,126.44,126.04,126.04,600.0,106.3358,106.3358,105.9994,105.9994,600.0
2022-03-16 10:05:00,126.25,126.54,126.0,126.0,955.0,106.1761,106.4199,105.9658,105.9658,955.0
2022-03-16 10:10:00,125.73,126.0,125.73,125.83,900.0,105.7387,105.9658,105.7387,105.8228,900.0
2022-03-16 10:15:00,125.86,125.86,125.41,125.55,900.0,105.8481,105.8481,105.4696,105.5874,900.0
2022-03-16 10:20:00,125.01,125.31,125.01,125.31,400.0,105.1332,105.3855,105.1332,105.3855,400.0
2022-03-16 10:25:00,125.18,125.21,125.04,125.1,400.0,105.2762,105.3014,105.1584,105.2089,400.0
2022-03-16 10:30:00,124.76,124.76,124.05,124.67,1000.0,104.923,104.923,104.3259,104.8473,1000.0
2022-03-16 10:35:00,125.11,125.12,124.43,124.43,500.0,105.2173,105.2257,104.6454,104.6454,500.0
2022-03-16 10:40:00,124.25,125.21,124.25,125.0,2000.0,104.4941,105.3014,104.4941,105.1248,2000.0
2022-03-16 10:45:00,125.32,125.32,125.1,125.17,1145.0,105.3939,105.3939,105.2089,105.2678,1145.0
2022-03-16 10:50:00,125.23,125.23,125.04,125.1,2400.0,105.3182,105.3182,105.1584,105.2089,2400.0
2022-03-16 10:55:00,125.08,125.2,124.98,124.98,824.0,105.1921,105.293,105.108,105.108,824.0
2022-03-16 11:00:00,125.51,125.51,125.1,125.17,318.0,105.5537,105.5537,105.2089,105.2678,318.0
2022-03-16 11:05:00,125.31,125.31,125.04,125.24,500.0,105.3855,105.3855,105.1584,105.3266,500.0
2022-03-16 11:10:00,125.1,125.2,124.54,124.54,3019.0,105.2089,105.293,104.738,104.738,3019.0
2022-03-16 11:15:00,124.38,124.52,124.38,124.52,1100.0,104.6034,104.7211,104.6034,104.7211,1100.0
2022-03-16 11:20:00,125.05,125.05,125.0,125.0,300.0,105.1669,105.1669,105.1248,105.1248,300.0
2022-03-16 11:25:00,125.12,125.28,125.12,125.28,507.0,105.2257,105.3603,105.2257,105.3603,507.0
2022-03-16 11:30:00,124.97,124.97,124.97,124.97,100.0,105.0996,105.0996,105.0996,105.0996,100.0
2022-03-16 11:35:00,124.97,124.97,124.97,124.97,0.0,105.0996,105.0996,105.0996,105.0996,0.0
2022-03-16 11:40:00,125.43,125.43,125.22,125.4,511.0,105.4864,105.4864,105.3098,105.4612,511.0
2022-03-16 11:45:00,125.45,125.65,125.45,125.65,300.0,105.5033,105.6715,105.5033,105.6715,300.0
2022-03-16 11:50:00,125.75,125.86,125.69,125.69,600.0,105.7556,105.8481,105.7051,105.7051,600.0
2022-03-16 11:55:00,125.85,125.87,125.85,125.87,200.0,105.8397,105.8565,105.8397,105.8565,200.0
2022-03-16 12:00:00,125.85,125.85,125.69,125.69,500.0,105.8397,105.8397,105.7051,105.7051,500.0
2022-03-16 12:05:00,126.31,126.39,126.26,126.39,500.0,106.2265,106.2938,106.1845,106.2938,500.0
2022-03-16 12:10:00,126.3,126.39,126.08,126.08,399.0,106.2181,106.2938,106.0331,106.0331,399.0
2022-03-16 12:15:00,125.99,125.99,125.99,125.99,100.0,105.9574,105.9574,105.9574,105.9574,100.0
2022-03-16 12:20:00,125.97,126.19,125.97,126.19,200.0,105.9406,106.1256,105.9406,106.1256,200.0
2022-03-16 12:25:00,126.25,126.3,126.25,126.3,600.0,106.1761,106.2181,106.1761,106.2181,600.0
2022-03-16 12:30:00,126.3,126.3,126.3,126.3,0.0,106.2181,106.2181,106.2181,106.2181,0.0
2022-03-16 12:35:00,126.65,126.65,126.57,126.57,246.0,106.5125,106.5125,106.4452,106.4452,246.0
2022-03-16 12:40:00,126.5,126.51,126.5,126.51,294.0,106.3863,106.3947,106.3863,106.3947,294.0
2022-03-16 12:45:00,126.41,126.41,126.12,126.23,700.0,106.3106,106.3106,106.0667,106.1592,700.0
2022-03-16 12:50:00,126.17,126.17,126.13,126.13,300.0,106.1088,106.1088,106.0751,106.0751,300.0
2022-03-16 12:55:00,126.13,126.13,126.13,126.13,0.0,106.0751,106.0751,106.0751,106.0751,0.0
2022-03-16 13:00:00,126.32,126.32,125.98,126.29,457.0,106.2349,106.2349,105.949,106.2097,457.0
2022-03-16 13:05:00,126.09,126.09,126.09,126.09,454.0,106.0415,106.0415,106.0415,106.0415,454.0
2022-03-16 13:10:00,125.8,125.88,125.8,125.88,300.0,105.7976,105.8649,105.7976,105.8649,300.0
2022-03-16 13:15:00,125.88,125.88,125.88,125.88,0.0,105.8649,105.8649,105.8649,105.8649,0.0
2022-03-16 13:20:00,125.66,125.81,125.66,125.81,200.0,105.6799,105.806,105.6799,105.806,200.0
2022-03-16 13:25:00,125.9,125.9,125.85,125.85,200.0,105.8817,105.8817,105.8397,105.8397,200.0
2022-03-16 13:30:00,125.84,125.84,125.84,125.84,100.0,105.8312,105.8312,105.8312,105.8312,100.0
2022-03-16 13:35:00,125.68,125.68,125.66,125.66,200.0,105.6967,105.6967,105.6799,105.6799,200.0
2022-03-16 13:40:00,125.64,125.64,125.48,125.48,600.0,105.663,105.663,105.5285,105.5285,600.0
2022-03-16 13:45:00,125.61,125.61,125.47,125.57,701.0,105.6378,105.6378,105.5201,105.6042,701.0
2022-03-16 13:50:00,125.63,125.65,125.41,125.46,900.0,105.6546,105.6715,105.4696,105.5117,900.0
2022-03-16 13:55:00,125.5,125.6,125.34,125.54,400.0,105.5453,105.6294,105.4107,105.5789,400.0
2022-03-16 14:00:00,125.53,125.61,125.37,125.37,600.0,105.5705,105.6378,105.436,105.436,600.0
2022-03-16 14:05:00,125.42,125.46,125.27,125.27,500.0,105.478,105.5117,105.3519,105.3519,500.0
2022-03-16 14:10:00,125.17,125.51,125.06,125.51,850.0,105.2678,105.5537,105.1753,105.5537,850.0
2022-03-16 14:15:00,125.39,125.43,125.38,125.43,300.0,105.4528,105.4864,105.4444,105.4864,300.0
2022-03-16 14:20:00,125.55,125.55,125.0,125.0,800.0,105.5874,105.5874,105.1248,105.1248,800.0
2022-03-16 14:25:00,125.07,125.07,124.86,124.89,600.0,105.1837,105.1837,105.0071,105.0323,600.0
2022-03-16 14:30:00,124.06,124.06,123.36,123.36,1000.0,104.3343,104.3343,103.7456,103.7456,1000.0
2022-03-16 14:35:00,123.54,123.54,123.54,123.54,100.0,103.897,103.897,103.897,103.897,100.0
2022-03-16 14:40:00,124.43,124.78,124.43,124.75,1800.0,104.6454,104.9398,104.6454,104.9146,1800.0
2022-03-16 14:45:00,124.79,124.88,124.61,124.7,1700.0,104.9482,105.0239,104.7968,104.8725,1700.0
2022-03-16 14:50:00,124.37,124.37,124.37,124.37,100.0,104.595,104.595,104.595,104.595,100.0
2022-03-16 14:55:00,124.52,124.52,124.13,124.13,300.0,104.7211,104.7211,104.3931,104.3931,300.0
2022-03-16 15:00:00,124.13,124.71,124.13,124.71,900.0,104.3931,104.8809,104.3931,104.8809,900.0
2022-03-16 15:05:00,124.8,124.92,124.36,124.46,506.0,104.9566,105.0575,104.5866,104.6707,506.0
2022-03-16 15:10:00,124.75,124.75,124.52,124.52,200.0,104.9146,104.9146,104.7211,104.7211,200.0
2022-03-16 15:15:00,124.72,124.87,124.58,124.81,600.0,104.8893,105.0155,104.7716,104.965,600.0
2022-03-16 15:20:00,125.13,125.17,125.13,125.17,300.0,105.2341,105.2678,105.2341,105.2678,300.0
2022-03-16 15:25:00,125.17,125.17,124.72,124.81,500.0,105.2678,105.2678,104.8893,104.965,500.0
2022-03-16 15:30:00,124.94,125.05,124.87,124.97,1400.0,105.0743,105.1669,105.0155,105.0996,1400.0
2022-03-16 15:35:00,125.0,125.0,124.92,124.99,500.0,105.1248,105.1248,105.0575,105.1164,500.0
2022-03-16 15:40:00,125.32,125.32,125.15,125.15,430.0,105.3939,105.3939,105.251,105.251,430.0
2022-03-16 15:45:00,125.13,125.31,125.13,125.31,1041.0,105.2341,105.3855,105.2341,105.3855,1041.0
2022-03-16 15:50:00,125.24,125.98,125.24,125.93,5880.0,105.3266,105.949,105.3266,105.9069,5880.0
2022-03-16 15:55:00,125.9,125.9,125.36,125.67,2932.0,105.8817,105.8817,105.4276,105.6883,2932.0
2022-03-17 09:30:00,129.32,130.55,129.19,130.47,3532.0,108.7579,109.7924,108.6486,109.7251,3532.0
2022-03-17 09:35:00,130.41,131.35,129.99,131.26,2890.0,109.6746,110.4651,109.3214,110.3895,2890.0
2022-03-17 09:40:00,130.99,131.54,130.99,131.54,1400.0,110.1624,110.6249,110.1624,110.6249,1400.0
2022-03-17 09:45:00,130.8,130.8,130.4,130.55,400.0,110.0026,110.0026,109.6662,109.7924,400.0
2022-03-17 09:50:00,129.42,129.74,129.25,129.74,400.0,108.842,109.1111,108.6991,109.1111,400.0
2022-03-17 09:55:00,129.57,129.8,129.42,129.42,3300.0,108.9682,109.1616,108.842,108.842,3300.0
2022-03-17 10:00:00,129.56,129.57,128.95,128.96,627.0,108.9598,108.9682,108.4468,108.4552,627.0
2022-03-17 10:05:00,129.22,129.22,129.22,129.22,100.0,108.6738,108.6738,108.6738,108.6738,100.0
2022-03-17 10:10:00,129.83,130.05,129.83,129.97,800.0,109.1868,109.3719,109.1868,109.3046,800.0
2022-03-17 10:15:00,130.36,130.66,130.36,130.66,300.0,109.6326,109.8849,109.6326,109.8849,300.0
2022-03-17 10:20:00,130.0,130.0,130.0,130.0,100.0,109.3298,109.3298,109.3298,109.3298,100.0
2022-03-17 10:25:00,130.4,130.4,130.19,130.19,1100.0,109.6662,109.6662,109.4896,109.4896,1100.0
2022-03-17 10:30:00,130.07,130.07,129.78,129.79,600.0,109.3887,109.3887,109.1448,109.1532,600.0
2022-03-17 10:35:00,130.15,130.15,130.09,130.09,400.0,109.456,109.456,109.4055,109.4055,400.0
2022-03-17 10:40:00,129.9,130.16,129.85,130.16,900.0,109.2457,109.4644,109.2037,109.4644,900.0
2022-03-17 10:45:00,130.28,130.33,130.07,130.33,5215.0,109.5653,109.6073,109.3887,109.6073,5215.0
2022-03-17 10:50:00,130.21,130.43,130.21,130.43,400.0,109.5064,109.6914,109.5064,109.6914,400.0
2022-03-17 10:55:00,130.34,130.72,130.29,130.72,1728.0,109.6157,109.9353,109.5737,109.9353,1728.0
2022-03-17 11:00:00,130.5,130.71,130.5,130.71,500.0,109.7503,109.9269,109.7503,109.9269,500.0
2022-03-17 11:05:00,130.47,130.55,130.39,130.39,819.0,109.7251,109.7924,109.6578,109.6578,819.0
2022-03-17 11:10:00,130.51,130.53,130.5,130.5,400.0,109.7587,109.7755,109.7503,109.7503,400.0
2022-03-17 11:15:00,130.8,131.23,130.72,131.21,900.0,110.0026,110.3642,109.9353,110.3474,900.0
2022-03-17 11:20:00,131.29,131.4,131.14,131.2,900.0,110.4147,110.5072,110.2885,110.339,900.0
2022-03-17 11:25:00,131.18,131.38,131.18,131.3,420.0,110.3222,110.4904,110.3222,110.4231,420.0
2022-03-17 11:30:00,131.76,131.76,131.5,131.53,750.0,110.81,110.81,110.5913,110.6165,750.0
2022-03-17 11:35:00,131.53,131.53,131.53,131.53,0.0,110.6165,110.6165,110.6165,110.6165,0.0
2022-03-17 11:40:00,131.84,132.0,131.84,131.98,532.0,110.8772,111.0118,110.8772,110.995,532.0
2022-03-17 11:45:00,132.19,132.45,132.19,132.45,2051.0,111.1716,111.3902,111.1716,111.3902,2051.0
2022-03-17 11:50:00,132.82,132.97,132.82,132.97,788.0,111.7014,111.8276,111.7014,111.8276,788.0
2022-03-17 11:55:00,133.04,133.19,132.99,133.19,600.0,111.8864,112.0126,111.8444,112.0126,600.0
2022-03-17 12:00:00,133.22,133.22,133.0,133.0,212.0,112.0378,112.0378,111.8528,111.8528,212.0
2022-03-17 12:05:00,133.22,133.22,133.22,133.22,100.0,112.0378,112.0378,112.0378,112.0378,100.0
2022-03-17 12:10:00,133.25,133.26,133.0,133.0,1592.0,112.063,112.0715,111.8528,111.8528,1592.0
2022-03-17 12:15:00,132.94,132.94,132.77,132.77,600.0,111.8023,111.8023,111.6594,111.6594,600.0
2022-03-17 12:20:00,132.94,132.94,132.94,132.94,100.0,111.8023,111.8023,111.8023,111.8023,100.0
2022-03-17 12:25:00,132.97,133.02,132.92,133.02,800.0,111.8276,111.8696,111.7855,111.8696,800.0
2022-03-17 12:30:00,132.98,132.99,132.58,132.58,1000.0,111.836,111.8444,111.4996,111.4996,1000.0
2022-03-17 12:35:00,132.73,132.73,132.48,132.57,623.0,111.6257,111.6257,111.4155,111.4912,623.0
2022-03-17 12:40:00,132.57,132.57,132.57,132.57,0.0,111.4912,111.4912,111.4912,111.4912,0.0
2022-03-17 12:45:00,132.5,132.5,132.4,132.48,780.0,111.4323,111.4323,111.3482,111.4155,780.0
2022-03-17 12:50:00,132.65,132.65,132.48,132.48,700.0,111.5584,111.5584,111.4155,111.4155,700.0
2022-03-17 12:55:00,132.35,132.35,132.07,132.07,507.0,111.3061,111.3061,111.0707,111.0707,507.0
2022-03-17 13:00:00,132.19,132.27,132.11,132.27,400.0,111.1716,111.2389,111.1043,111.2389,400.0
2022-03-17 13:05:00,132.4,132.77,132.4,132.77,400.0,111.3482,111.6594,111.3482,111.6594,400.0
2022-03-17 13:10:00,132.88,132.99,132.82,132.82,1050.0,111.7519,111.8444,111.7014,111.7014,1050.0
2022-03-17 13:15:00,132.82,132.82,132.82,132.82,0.0,111.7014,111.7014,111.7014,111.7014,0.0
2022-03-17 13:20:00,132.95,132.95,132.79,132.79,734.0,111.8107,111.8107,111.6762,111.6762,734.0
2022-03-17 13:25:00,132.63,132.63,132.56,132.56,200.0,111.5416,111.5416,111.4828,111.4828,200.0
2022-03-17 13:30:00,132.6,132.6,132.06,132.06,869.0,111.5164,111.5164,111.0623,111.0623,869.0
2022-03-17 13:35:00,132.38,132.68,132.38,132.68,1226.0,111.3314,111.5837,111.3314,111.5837,1226.0
2022-03-17 13:40:00,132.81,132.81,132.7,132.8,400.0,111.693,111.693,111.6005,111.6846,400.0
2022-03-17 13:45:00,132.8,132.8,132.8,132.8,0.0,111.6846,111.6846,111.6846,111.6846,0.0
2022-03-17 13:50:00,132.9,132.91,132.9,132.91,200.0,111.7687,111.7771,111.7687,111.7771,200.0
2022-03-17 13:55:00,133.0,133.08,132.91,132.91,1700.0,111.8528,111.9201,111.7771,111.7771,1700.0
2022-03-17 14:00:00,132.83,132.88,132.83,132.88,200.0,111.7098,111.7519,111.7098,111.7519,200.0
2022-03-17 14:05:00,132.72,132.72,132.72,132.72,100.0,111.6173,111.6173,111.6173,111.6173,100.0
2022-03-17 14:10:00,132.82,132.82,132.45,132.66,500.0,111.7014,111.7014,111.3902,111.5669,500.0
2022-03-17 14:15:00,132.7,132.95,132.7,132.87,300.0,111.6005,111.8107,111.6005,111.7435,300.0
2022-03-17 14:20:00,133.0,133.09,133.0,133.06,686.0,111.8528,111.9285,111.8528,111.9033,686.0
2022-03-17 14:25:00,133.08,133.12,132.98,133.02,996.0,111.9201,111.9537,111.836,111.8696,996.0
2022-03-17 14:30:00,132.99,133.25,132.93,132.93,2118.0,111.8444,112.063,111.7939,111.7939,2118.0
2022-03-17 14:35:00,132.94,132.94,132.86,132.91,700.0,111.8023,111.8023,111.7351,111.7771,700.0
2022-03-17 14:40:00,132.8,132.8,132.74,132.74,476.0,111.6846,111.6846,111.6341,111.6341,476.0
2022-03-17 14:45:00,132.9,133.23,132.9,133.23,800.0,111.7687,112.0462,111.7687,112.0462,800.0
2022-03-17 14:50:00,133.41,133.49,133.36,133.46,815.0,112.1976,112.2649,112.1556,112.2397,815.0
2022-03-17 14:55:00,133.41,133.41,133.36,133.36,200.0,112.1976,112.1976,112.1556,112.1556,200.0
2022-03-17 15:00:00,133.57,133.78,133.57,133.78,300.0,112.3322,112.5088,112.3322,112.5088,300.0
2022-03-17 15:05:00,133.81,133.81,133.58,133.61,1805.0,112.534,112.534,112.3406,112.3658,1805.0
2022-03-17 15:10:00,133.68,133.68,133.34,133.4,800.0,112.4247,112.4247,112.1387,112.1892,800.0
2022-03-17 15:15:00,133.55,133.55,133.46,133.5,1115.0,112.3153,112.3153,112.2397,112.2733,1115.0
2022-03-17 15:20:00,133.36,133.48,133.2,133.29,700.0,112.1556,112.2565,112.021,112.0967,700.0
2022-03-17 15:25:00,133.49,133.7,133.47,133.67,900.0,112.2649,112.4415,112.2481,112.4163,900.0
2022-03-17 15:30:00,133.66,133.9,133.64,133.66,2970.0,112.4079,112.6097,112.391,112.4079,2970.0
2022-03-17 15:35:00,133.65,133.89,133.65,133.89,1433.0,112.3994,112.6013,112.3994,112.6013,1433.0
2022-03-17 15:40:00,133.93,134.39,133.93,134.27,5822.0,112.6349,113.0218,112.6349,112.9209,5822.0
2022-03-17 15:45:00,134.26,134.44,134.2,134.29,2649.0,112.9125,113.0638,112.862,112.9377,2649.0
2022-03-17 15:50:00,134.24,134.82,134.11,134.16,8569.0,112.8956,113.3834,112.7863,112.8284,8569.0
2022-03-17 15:55:00,134.12,134.12,133.69,133.83,10756.0,112.7947,112.7947,112.4331,112.5508,10756.0
2022-03-18 09:30:00,133.52,133.69,133.0,133.46,1200.0,112.2901,112.4331,111.8528,112.2397,1200.0
2022-03-18 09:35:00,133.26,133.63,133.11,133.11,770.0,112.0715,112.3826,111.9453,111.9453,770.0
2022-03-18 09:40:00,133.6,134.12,133.57,134.12,1824.0,112.3574,112.7947,112.3322,112.7947,1824.0
2022-03-18 09:45:00,133.9,133.9,133.49,133.67,6900.0,112.6097,112.6097,112.2649,112.4163,6900.0
2022-03-18 09:50:00,133.89,134.33,133.89,134.33,200.0,112.6013,112.9713,112.6013,112.9713,200.0
2022-03-18 09:55:00,134.27,134.56,134.27,134.4,700.0,112.9209,113.1648,112.9209,113.0302,700.0
2022-03-18 10:00:00,133.74,134.38,133.74,134.25,882.0,112.4751,113.0134,112.4751,112.904,882.0
2022-03-18 10:05:00,134.43,134.72,134.05,134.72,800.0,113.0554,113.2993,112.7358,113.2993,800.0
2022-03-18 10:10:00,134.61,134.63,133.95,134.27,2700.0,113.2068,113.2236,112.6517,112.9209,2700.0
2022-03-18 10:15:00,134.4,134.4,133.8,133.8,1200.0,113.0302,113.0302,112.5256,112.5256,1200.0
2022-03-18 10:20:00,134.01,134.07,133.65,134.07,2250.0,112.7022,112.7527,112.3994,112.7527,2250.0
2022-03-18 10:25:00,134.14,134.29,133.89,133.94,2000.0,112.8115,112.9377,112.6013,112.6433,2000.0
2022-03-18 10:30:00,133.74,134.05,133.71,133.79,900.0,112.4751,112.7358,112.4499,112.5172,900.0
2022-03-18 10:35:00,133.79,133.95,133.63,133.63,1044.0,112.5172,112.6517,112.3826,112.3826,1044.0
2022-03-18 10:40:00,133.67,134.1,133.67,134.1,400.0,112.4163,112.7779,112.4163,112.7779,400.0
2022-03-18 10:45:00,133.91,134.57,133.86,134.49,1079.0,112.6181,113.1732,112.5761,113.1059,1079.0
2022-03-18 10:50:00,134.18,134.57,134.18,134.33,600.0,112.8452,113.1732,112.8452,112.9713,600.0
2022-03-18 10:55:00,134.43,134.48,134.16,134.16,619.0,113.0554,113.0975,112.8284,112.8284,619.0
2022-03-18 11:00:00,134.3,134.3,133.95,133.95,900.0,112.9461,112.9461,112.6517,112.6517,900.0
2022-03-18 11:05:00,133.74,133.74,133.71,133.71,300.0,112.4751,112.4751,112.4499,112.4499,300.0
2022-03-18 11:10:00,134.07,134.07,133.92,133.92,200.0,112.7527,112.7527,112.6265,112.6265,200.0
2022-03-18 11:15:00,134.09,134.41,134.08,134.4,500.0,112.7695,113.0386,112.7611,113.0302,500.0
2022-03-18 11:20:00,134.31,134.31,134.07,134.07,200.0,112.9545,112.9545,112.7527,112.7527,200.0
2022-03-18 11:25:00,133.89,133.92,133.81,133.92,800.0,112.6013,112.6265,112.534,112.6265,800.0
2022-03-18 11:30:00,134.03,134.16,134.03,134.16,500.0,112.719,112.8284,112.719,112.8284,500.0
2022-03-18 11:35:00,134.22,134.28,134.0,134.05,1100.0,112.8788,112.9293,112.6938,112.7358,1100.0
2022-03-18 11:40:00,133.98,133.98,133.85,133.95,341.0,112.677,112.677,112.5676,112.6517,341.0
2022-03-18 11:45:00,134.19,134.19,134.09,134.09,400.0,112.8536,112.8536,112.7695,112.7695,400.0
2022-03-18 11:50:00,134.04,134.04,133.93,133.93,300.0,112.7274,112.7274,112.6349,112.6349,300.0
2022-03-18 11:55:00,133.96,134.23,133.96,134.23,700.0,112.6602,112.8872,112.6602,112.8872,700.0
2022-03-18 12:00:00,134.01,134.01,134.01,134.01,133.0,112.7022,112.7022,112.7022,112.7022,133.0
2022-03-18 12:05:00,134.41,134.56,134.41,134.56,610.0,113.0386,113.1648,113.0386,113.1648,610.0
2022-03-18 12:10:00,134.4,134.6,134.4,134.6,200.0,113.0302,113.1984,113.0302,113.1984,200.0
2022-03-18 12:15:00,134.7,134.74,134.7,134.72,300.0,113.2825,113.3161,113.2825,113.2993,300.0
2022-03-18 12:20:00,134.86,134.86,134.8,134.8,300.0,113.4171,113.4171,113.3666,113.3666,300.0
2022-03-18 12:25:00,134.8,134.84,134.73,134.73,336.0,113.3666,113.4002,113.3077,113.3077,336.0
2022-03-18 12:30:00,134.75,134.75,134.75,134.75,100.0,113.3245,113.3245,113.3245,113.3245,100.0
2022-03-18 12:35:00,134.85,135.14,134.85,135.14,1224.0,113.4086,113.6525,113.4086,113.6525,1224.0
2022-03-18 12:40:00,135.01,135.01,134.97,134.97,200.0,113.5432,113.5432,113.5096,113.5096,200.0
2022-03-18 12:45:00,135.17,135.17,134.88,134.88,200.0,113.6778,113.6778,113.4339,113.4339,200.0
2022-03-18 12:50:00,135.05,135.05,134.82,134.87,400.0,113.5768,113.5768,113.3834,113.4255,400.0
2022-03-18 12:55:00,135.04,135.06,135.04,135.06,200.0,113.5684,113.5853,113.5684,113.5853,200.0
2022-03-18 13:00:00,135.11,135.22,135.11,135.22,1000.0,113.6273,113.7198,113.6273,113.7198,1000.0
2022-03-18 13:05:00,135.22,135.32,135.22,135.27,400.0,113.7198,113.8039,113.7198,113.7619,400.0
2022-03-18 13:10:00,135.33,135.45,135.33,135.42,2450.0,113.8123,113.9132,113.8123,113.888,2450.0
2022-03-18 13:15:00,135.45,135.45,135.0,135.05,1000.0,113.9132,113.9132,113.5348,113.5768,1000.0
2022-03-18 13:20:00,134.97,135.01,134.91,135.01,700.0,113.5096,113.5432,113.4591,113.5432,700.0
2022-03-18 13:25:00,134.87,134.9,134.76,134.76,2638.0,113.4255,113.4507,113.333,113.333,2638.0
2022-03-18 13:30:00,134.76,134.8,134.76,134.8,300.0,113.333,113.3666,113.333,113.3666,300.0
2022-03-18 13:35:00,134.37,134.37,134.37,134.37,100.0,113.005,113.005,113.005,113.005,100.0
2022-03-18 13:40:00,134.26,134.29,133.98,133.98,1103.0,112.9125,112.9377,112.677,112.677,1103.0
2022-03-18 13:45:00,134.1,134.14,134.1,134.14,400.0,112.7779,112.8115,112.7779,112.8115,400.0
2022-03-18 13:50:00,134.05,134.06,133.89,133.89,401.0,112.7358,112.7443,112.6013,112.6013,401.0
2022-03-18 13:55:00,133.59,133.8,133.55,133.79,1124.0,112.349,112.5256,112.3153,112.5172,1124.0
2022-03-18 14:00:00,133.82,133.9,133.79,133.79,500.0,112.5424,112.6097,112.5172,112.5172,500.0
2022-03-18 14:05:00,133.74,133.78,133.46,133.46,730.0,112.4751,112.5088,112.2397,112.2397,730.0
2022-03-18 14:10:00,133.41,133.57,133.25,133.57,2225.0,112.1976,112.3322,112.063,112.3322,2225.0
2022-03-18 14:15:00,133.55,133.55,133.35,133.35,1128.0,112.3153,112.3153,112.1471,112.1471,1128.0
2022-03-18 14:20:00,133.22,133.29,133.19,133.23,500.0,112.0378,112.0967,112.0126,112.0462,500.0
2022-03-18 14:25:00,133.22,133.34,133.15,133.34,1359.0,112.0378,112.1387,111.9789,112.1387,1359.0
2022-03-18 14:30:00,133.32,133.32,133.1,133.1,1984.0,112.1219,112.1219,111.9369,111.9369,1984.0
2022-03-18 14:35:00,133.07,133.32,133.07,133.32,2098.0,111.9117,112.1219,111.9117,112.1219,2098.0
2022-03-18 14:40:00,133.43,133.43,133.32,133.32,300.0,112.2144,112.2144,112.1219,112.1219,300.0
2022-03-18 14:45:00,133.27,133.27,133.26,133.26,300.0,112.0799,112.0799,112.0715,112.0715,300.0
2022-03-18 14:50:00,133.23,133.41,133.19,133.35,1000.0,112.0462,112.1976,112.0126,112.1471,1000.0
2022-03-18 14:55:00,133.19,133.19,133.19,133.19,100.0,112.0126,112.0126,112.0126,112.0126,100.0
2022-03-18 15:00:00,132.83,132.85,132.83,132.85,225.0,111.7098,111.7266,111.7098,111.7266,225.0
2022-03-18 15:05:00,132.87,132.88,132.87,132.88,200.0,111.7435,111.7519,111.7435,111.7519,200.0
2022-03-18 15:10:00,132.76,132.8,132.72,132.8,778.0,111.651,111.6846,111.6173,111.6846,778.0
2022-03-18 15:15:00,132.94,132.94,132.6,132.82,1145.0,111.8023,111.8023,111.5164,111.7014,1145.0
2022-03-18 15:20:00,132.89,133.01,132.68,132.68,1100.0,111.7603,111.8612,111.5837,111.5837,1100.0
2022-03-18 15:25:00,132.9,132.9,132.71,132.78,755.0,111.7687,111.7687,111.6089,111.6678,755.0
2022-03-18 15:30:00,132.74,132.91,132.74,132.78,1200.0,111.6341,111.7771,111.6341,111.6678,1200.0
2022-03-18 15:35:00,132.79,132.84,132.49,132.54,3525.0,111.6762,111.7182,111.4239,111.4659,3525.0
2022-03-18 15:40:00,132.57,132.76,132.42,132.46,3022.0,111.4912,111.651,111.365,111.3987,3022.0
2022-03-18 15:45:00,132.38,132.54,132.2,132.35,4913.0,111.3314,111.4659,111.18,111.3061,4913.0
2022-03-18 15:50:00,132.72,132.92,131.09,131.38,8244.0,111.6173,111.7855,110.2465,110.4904,8244.0
2022-03-18 15:55:00,131.47,131.65,131.1,131.49,8796.0,110.5661,110.7174,110.2549,110.5829,8796.0
2022-03-21 09:30:00,134.95,136.95,134.29,136.84,5942.0,113.4927,115.1747,112.9377,115.0822,5942.0
2022-03-21 09:35:00,136.86,138.34,136.54,137.72,6004.0,115.0991,116.3437,114.8299,115.8223,6004.0
2022-03-21 09:40:00,137.99,138.27,137.68,138.27,3304.0,116.0494,116.2849,115.7887,116.2849,3304.0
2022-03-21 09:45:00,138.47,140.21,138.47,140.05,7679.0,116.4531,117.9164,116.4531,117.7818,7679.0
2022-03-21 09:50:00,140.11,140.11,138.32,138.32,1100.0,117.8323,117.8323,116.3269,116.3269,1100.0
2022-03-21 09:55:00,138.59,139.76,138.59,139.76,1001.0,116.554,117.5379,116.554,117.5379,1001.0
2022-03-21 10:00:00,139.61,140.01,139.61,139.79,700.0,117.4118,117.7482,117.4118,117.5632,700.0
2022-03-21 10:05:00,139.15,139.76,139.12,139.76,1215.0,117.0249,117.5379,116.9997,117.5379,1215.0
2022-03-21 10:10:00,140.1,140.21,139.69,139.69,1662.0,117.8239,117.9164,117.4791,117.4791,1662.0
2022-03-21 10:15:00,140.18,140.25,139.33,139.49,1725.0,117.8912,117.95,117.1763,117.3109,1725.0
2022-03-21 10:20:00,139.37,140.33,139.37,140.33,2254.0,117.21,118.0173,117.21,118.0173,2254.0
2022-03-21 10:25:00,140.4,140.4,139.74,140.25,947.0,118.0762,118.0762,117.5211,117.95,947.0
2022-03-21 10:30:00,139.86,139.86,139.6,139.72,767.0,117.622,117.622,117.4034,117.5043,767.0
2022-03-21 10:35:00,139.66,140.19,139.66,139.95,1271.0,117.4538,117.8996,117.4538,117.6977,1271.0
2022-03-21 10:40:00,139.7,139.8,139.7,139.8,500.0,117.4875,117.5716,117.4875,117.5716,500.0
2022-03-21 10:45:00,139.62,140.08,139.62,139.95,1100.0,117.4202,117.8071,117.4202,117.6977,1100.0
2022-03-21 10:50:00,139.86,139.99,139.5,139.6,1553.0,117.622,117.7314,117.3193,117.4034,1553.0
2022-03-21 10:55:00,139.81,139.81,139.57,139.64,1818.0,117.58,117.58,117.3782,117.437,1818.0
2022-03-21 11:00:00,139.67,139.68,139.54,139.54,1300.0,117.4623,117.4707,117.3529,117.3529,1300.0
2022-03-21 11:05:00,139.61,139.99,139.57,139.99,6989.0,117.4118,117.7314,117.3782,117.7314,6989.0
2022-03-21 11:10:00,140.04,140.08,139.7,139.88,2062.0,117.7734,117.8071,117.4875,117.6389,2062.0
2022-03-21 11:15:00,139.92,139.92,139.55,139.58,830.0,117.6725,117.6725,117.3613,117.3866,830.0
2022-03-21 11:20:00,139.24,139.24,138.73,138.75,939.0,117.1006,117.1006,116.6717,116.6885,939.0
2022-03-21 11:25:00,138.25,138.25,138.05,138.15,1100.0,116.268,116.268,116.0998,116.1839,1100.0
2022-03-21 11:30:00,138.4,138.59,138.18,138.18,1200.0,116.3942,116.554,116.2092,116.2092,1200.0
2022-03-21 11:35:00,138.54,138.54,138.33,138.45,600.0,116.5119,116.5119,116.3353,116.4362,600.0
2022-03-21 11:40:00,138.65,138.76,138.48,138.57,800.0,116.6044,116.6969,116.4615,116.5372,800.0
2022-03-21 11:45:00,138.74,138.8,138.61,138.8,766.0,116.6801,116.7306,116.5708,116.7306,766.0
2022-03-21 11:50:00,138.8,138.8,138.8,138.8,0.0,116.7306,116.7306,116.7306,116.7306,0.0
2022-03-21 11:55:00,138.61,138.64,138.48,138.48,900.0,116.5708,116.596,116.4615,116.4615,900.0
2022-03-21 12:00:00,138.34,138.36,138.15,138.15,600.0,116.3437,116.3605,116.1839,116.1839,600.0
2022-03-21 12:05:00,138.26,138.84,138.26,138.84,652.0,116.2764,116.7642,116.2764,116.7642,652.0
2022-03-21 12:10:00,138.9,139.27,138.9,139.21,804.0,116.8147,117.1259,116.8147,117.0754,804.0
2022-03-21 12:15:00,139.29,139.3,139.25,139.25,442.0,117.1427,117.1511,117.109,117.109,442.0
2022-03-21 12:20:00,139.17,139.17,138.94,138.94,300.0,117.0418,117.0418,116.8483,116.8483,300.0
2022-03-21 12:25:00,139.0,139.12,138.97,139.12,770.0,116.8988,116.9997,116.8736,116.9997,770.0
2022-03-21 12:30:00,138.75,138.97,138.5,138.63,1000.0,116.6885,116.8736,116.4783,116.5876,1000.0
2022-03-21 12:35:00,138.59,138.83,138.47,138.47,600.0,116.554,116.7558,116.4531,116.4531,600.0
2022-03-21 12:40:00,138.53,138.63,138.47,138.47,633.0,116.5035,116.5876,116.4531,116.4531,633.0
2022-03-21 12:45:00,138.65,138.75,138.29,138.29,807.0,116.6044,116.6885,116.3017,116.3017,807.0
2022-03-21 12:50:00,138.22,138.32,138.0,138.0,500.0,116.2428,116.3269,116.0578,116.0578,500.0
2022-03-21 12:55:00,137.89,137.89,137.37,137.51,800.0,115.9653,115.9653,115.528,115.6457,800.0
2022-03-21 13:00:00,137.49,137.55,137.26,137.26,400.0,115.6289,115.6793,115.4355,115.4355,400.0
2022-03-21 13:05:00,137.03,137.07,137.03,137.04,300.0,115.242,115.2757,115.242,115.2504,300.0
2022-03-21 13:10:00,137.32,137.32,137.04,137.09,300.0,115.4859,115.4859,115.2504,115.2925,300.0
2022-03-21 13:15:00,137.0,137.2,136.94,137.2,800.0,115.2168,115.385,115.1663,115.385,800.0
2022-03-21 13:20:00,137.13,137.27,137.13,137.27,333.0,115.3261,115.4439,115.3261,115.4439,333.0
2022-03-21 13:25:00,137.48,137.49,137.48,137.49,222.0,115.6205,115.6289,115.6205,115.6289,222.0
2022-03-21 13:30:00,137.72,137.94,137.72,137.85,500.0,115.8223,116.0073,115.8223,115.9316,500.0
2022-03-21 13:35:00,137.94,138.33,137.94,138.21,631.0,116.0073,116.3353,116.0073,116.2344,631.0
2022-03-21 13:40:00,138.04,138.1,138.01,138.01,1186.0,116.0914,116.1419,116.0662,116.0662,1186.0
2022-03-21 13:45:00,138.09,138.09,137.99,138.05,362.0,116.1335,116.1335,116.0494,116.0998,362.0
2022-03-21 13:50:00,137.96,138.4,137.96,138.37,400.0,116.0241,116.3942,116.0241,116.369,400.0
2022-03-21 13:55:00,138.25,138.41,138.25,138.4,300.0,116.268,116.4026,116.268,116.3942,300.0
2022-03-21 14:00:00,138.36,138.62,138.31,138.62,332.0,116.3605,116.5792,116.3185,116.5792,332.0
2022-03-21 14:05:00,138.61,138.7,138.52,138.7,300.0,116.5708,116.6465,116.4951,116.6465,300.0
2022-03-21 14:10:00,138.64,138.64,138.49,138.57,1020.0,116.596,116.596,116.4699,116.5372,1020.0
2022-03-21 14:15:00,138.41,138.58,138.41,138.58,341.0,116.4026,116.5456,116.4026,116.5456,341.0
2022-03-21 14:20:00,138.69,138.69,138.69,138.69,100.0,116.6381,116.6381,116.6381,116.6381,100.0
2022-03-21 14:25:00,138.68,138.82,138.67,138.82,800.0,116.6297,116.7474,116.6213,116.7474,800.0
2022-03-21 14:30:00,138.93,139.15,138.92,139.03,800.0,116.8399,117.0249,116.8315,116.924,800.0
2022-03-21 14:35:00,139.1,139.6,139.08,139.42,1917.0,116.9829,117.4034,116.9661,117.252,1917.0
2022-03-21 14:40:00,139.6,139.68,139.55,139.68,4650.0,117.4034,117.4707,117.3613,117.4707,4650.0
2022-03-21 14:45:00,139.31,139.31,139.22,139.22,300.0,117.1595,117.1595,117.0838,117.0838,300.0
2022-03-21 14:50:00,139.11,139.51,139.11,139.51,300.0,116.9913,117.3277,116.9913,117.3277,300.0
2022-03-21 14:55:00,139.31,139.31,138.87,138.87,600.0,117.1595,117.1595,116.7895,116.7895,600.0
2022-03-21 15:00:00,138.6,138.6,138.59,138.59,300.0,116.5624,116.5624,116.554,116.554,300.0
2022-03-21 15:05:00,138.75,138.75,138.75,138.75,300.0,116.6885,116.6885,116.6885,116.6885,300.0
2022-03-21 15:10:00,139.0,139.21,139.0,139.21,910.0,116.8988,117.0754,116.8988,117.0754,910.0
2022-03-21 15:15:00,139.53,139.78,139.53,139.77,530.0,117.3445,117.5548,117.3445,117.5464,530.0
2022-03-21 15:20:00,139.8,139.8,139.62,139.76,900.0,117.5716,117.5716,117.4202,117.5379,900.0
2022-03-21 15:25:00,139.77,139.93,139.65,139.93,1700.0,117.5464,117.6809,117.4454,117.6809,1700.0
2022-03-21 15:30:00,139.83,139.93,139.6,139.62,1300.0,117.5968,117.6809,117.4034,117.4202,1300.0
2022-03-21 15:35:00,139.67,139.76,139.58,139.76,2100.0,117.4623,117.5379,117.3866,117.5379,2100.0
2022-03-21 15:40:00,139.71,139.89,139.71,139.77,1100.0,117.4959,117.6473,117.4959,117.5464,1100.0
2022-03-21 15:45:00,139.64,139.88,139.59,139.64,2500.0,117.437,117.6389,117.395,117.437,2500.0
2022-03-21 15:50:00,139.95,140.15,139.88,139.88,7509.0,117.6977,117.8659,117.6389,117.6389,7509.0
2022-03-21 15:55:00,139.42,139.87,139.39,139.86,4978.0,117.252,117.6305,117.2268,117.622,4978.0
2022-03-22 09:30:00,139.27,139.27,138.09,139.08,2632.0,117.1259,117.1259,116.1335,116.9661,2632.0
2022-03-22 09:35:00,138.77,139.44,138.27,138.99,2100.0,116.7054,117.2688,116.2849,116.8904,2100.0
2022-03-22 09:40:00,138.95,139.27,138.95,139.02,300.0,116.8567,117.1259,116.8567,116.9156,300.0
2022-03-22 09:45:00,138.64,138.64,138.57,138.57,232.0,116.596,116.596,116.5372,116.5372,232.0
2022-03-22 09:50:00,139.1,139.17,138.9,138.97,3112.0,116.9829,117.0418,116.8147,116.8736,3112.0
2022-03-22 09:55:00,139.03,139.03,139.03,139.03,100.0,116.924,116.924,116.924,116.924,100.0
2022-03-22 10:00:00,138.6,138.6,138.15,138.15,3750.0,116.5624,116.5624,116.1839,116.1839,3750.0
2022-03-22 10:05:00,138.07,138.33,137.48,138.26,2200.0,116.1167,116.3353,115.6205,116.2764,2200.0
2022-03-22 10:10:00,138.18,138.4,138.0,138.09,1089.0,116.2092,116.3942,116.0578,116.1335,1089.0
2022-03-22 10:15:00,138.09,138.09,137.63,137.88,1200.0,116.1335,116.1335,115.7466,115.9569,1200.0
2022-03-22 10:20:00,137.85,137.97,137.59,137.59,1000.0,115.9316,116.0326,115.713,115.713,1000.0
2022-03-22 10:25:00,137.67,137.9,137.66,137.72,600.0,115.7803,115.9737,115.7719,115.8223,600.0
2022-03-22 10:30:00,137.55,137.55,137.15,137.15,900.0,115.6793,115.6793,115.3429,115.3429,900.0
2022-03-22 10:35:00,137.05,137.4,136.83,137.4,1600.0,115.2588,115.5532,115.0738,115.5532,1600.0
2022-03-22 10:40:00,137.69,137.85,137.35,137.35,600.0,115.7971,115.9316,115.5111,115.5111,600.0
2022-03-22 10:45:00,137.66,137.88,137.56,137.74,500.0,115.7719,115.9569,115.6878,115.8391,500.0
2022-03-22 10:50:00,137.73,137.82,137.64,137.82,500.0,115.8307,115.9064,115.755,115.9064,500.0
2022-03-22 10:55:00,137.87,137.87,137.83,137.84,1300.0,115.9485,115.9485,115.9148,115.9232,1300.0
2022-03-22 11:00:00,137.88,138.15,137.88,137.96,400.0,115.9569,116.1839,115.9569,116.0241,400.0
2022-03-22 11:05:00,137.95,137.95,137.71,137.71,300.0,116.0157,116.0157,115.8139,115.8139,300.0
2022-03-22 11:10:00,137.11,137.3,137.11,137.3,813.0,115.3093,115.4691,115.3093,115.4691,813.0
2022-03-22 11:15:00,137.51,137.51,137.3,137.3,349.0,115.6457,115.6457,115.4691,115.4691,349.0
2022-03-22 11:20:00,137.37,137.6,137.34,137.6,1902.0,115.528,115.7214,115.5027,115.7214,1902.0
2022-03-22 11:25:00,137.56,137.56,137.28,137.37,400.0,115.6878,115.6878,115.4523,115.528,400.0
2022-03-22 11:30:00,136.77,136.77,136.46,136.46,672.0,115.0234,115.0234,114.7627,114.7627,672.0
2022-03-22 11:35:00,136.58,136.99,136.58,136.99,300.0,114.8636,115.2084,114.8636,115.2084,300.0
2022-03-22 11:40:00,136.92,136.92,136.8,136.83,800.0,115.1495,115.1495,115.0486,115.0738,800.0
2022-03-22 11:45:00,136.58,136.58,136.32,136.36,800.0,114.8636,114.8636,114.6449,114.6786,800.0
2022-03-22 11:50:00,136.26,136.26,135.91,135.97,1300.0,114.5945,114.5945,114.3001,114.3506,1300.0
2022-03-22 11:55:00,136.03,136.24,136.03,136.24,300.0,114.401,114.5776,114.401,114.5776,300.0
2022-03-22 12:00:00,136.04,136.04,135.9,135.92,500.0,114.4094,114.4094,114.2917,114.3085,500.0
2022-03-22 12:05:00,136.11,136.24,136.09,136.18,900.0,114.4683,114.5776,114.4515,114.5272,900.0
2022-03-22 12:10:00,136.29,136.29,136.26,136.27,600.0,114.6197,114.6197,114.5945,114.6029,600.0
2022-03-22 12:15:00,136.08,136.1,136.06,136.06,300.0,114.4431,114.4599,114.4263,114.4263,300.0
2022-03-22 12:20:00,136.03,136.03,135.88,135.95,921.0,114.401,114.401,114.2749,114.3337,921.0
2022-03-22 12:25:00,136.05,136.12,135.9,136.12,900.0,114.4178,114.4767,114.2917,114.4767,900.0
2022-03-22 12:30:00,135.85,136.01,135.85,136.01,757.0,114.2496,114.3842,114.2496,114.3842,757.0
2022-03-22 12:35:00,136.02,136.02,135.94,135.98,550.0,114.3926,114.3926,114.3253,114.359,550.0
2022-03-22 12:40:00,135.9,135.98,135.87,135.96,1000.0,114.2917,114.359,114.2665,114.3422,1000.0
2022-03-22 12:45:00,136.03,136.19,136.02,136.19,900.0,114.401,114.5356,114.3926,114.5356,900.0
2022-03-22 12:50:00,136.29,136.56,136.29,136.55,600.0,114.6197,114.8468,114.6197,114.8383,600.0
2022-03-22 12:55:00,136.44,136.7,136.43,136.7,800.0,114.7458,114.9645,114.7374,114.9645,800.0
2022-03-22 13:00:00,136.67,136.67,136.37,136.45,900.0,114.9393,114.9393,114.687,114.7542,900.0
2022-03-22 13:05:00,136.64,136.85,136.64,136.85,600.0,114.914,115.0906,114.914,115.0906,600.0
2022-03-22 13:10:00,136.77,136.91,136.77,136.88,600.0,115.0234,115.1411,115.0234,115.1159,600.0
2022-03-22 13:15:00,136.91,136.93,136.86,136.89,800.0,115.1411,115.1579,115.0991,115.1243,800.0
2022-03-22 13:20:00,137.0,137.07,136.7,137.07,1068.0,115.2168,115.2757,114.9645,115.2757,1068.0
2022-03-22 13:25:00,137.03,137.04,137.01,137.03,800.0,115.242,115.2504,115.2252,115.242,800.0
2022-03-22 13:30:00,137.98,137.98,137.98,137.98,100.0,116.041,116.041,116.041,116.041,100.0
2022-03-22 13:35:00,137.87,137.99,137.87,137.97,300.0,115.9485,116.0494,115.9485,116.0326,300.0
2022-03-22 13:40:00,138.11,138.11,137.36,137.36,1400.0,116.1503,116.1503,115.5196,115.5196,1400.0
2022-03-22 13:45:00,137.4,137.41,137.31,137.41,400.0,115.5532,115.5616,115.4775,115.5616,400.0
2022-03-22 13:50:00,137.48,137.48,137.18,137.46,1500.0,115.6205,115.6205,115.3682,115.6037,1500.0
2022-03-22 13:55:00,137.78,137.78,137.51,137.51,752.0,115.8728,115.8728,115.6457,115.6457,752.0
2022-03-22 14:00:00,137.54,137.56,137.44,137.47,500.0,115.6709,115.6878,115.5868,115.6121,500.0
2022-03-22 14:05:00,137.45,137.46,137.45,137.46,300.0,115.5952,115.6037,115.5952,115.6037,300.0
2022-03-22 14:10:00,137.55,137.61,137.55,137.61,200.0,115.6793,115.7298,115.6793,115.7298,200.0
2022-03-22 14:15:00,137.46,137.46,137.42,137.42,200.0,115.6037,115.6037,115.57,115.57,200.0
2022-03-22 14:20:00,137.45,137.49,137.42,137.46,600.0,115.5952,115.6289,115.57,115.6037,600.0
2022-03-22 14:25:00,137.22,137.22,137.1,137.19,400.0,115.4018,115.4018,115.3009,115.3766,400.0
2022-03-22 14:30:00,137.21,137.21,137.21,137.21,100.0,115.3934,115.3934,115.3934,115.3934,100.0
2022-03-22 14:35:00,137.21,137.21,137.21,137.21,100.0,115.3934,115.3934,115.3934,115.3934,100.0
2022-03-22 14:40:00,137.27,137.27,137.18,137.22,600.0,115.4439,115.4439,115.3682,115.4018,600.0
2022-03-22 14:45:00,137.31,137.37,137.26,137.26,700.0,115.4775,115.528,115.4355,115.4355,700.0
2022-03-22 14:50:00,137.21,137.3,137.18,137.29,900.0,115.3934,115.4691,115.3682,115.4607,900.0
2022-03-22 14:55:00,137.29,137.29,137.18,137.2,300.0,115.4607,115.4607,115.3682,115.385,300.0
2022-03-22 15:00:00,136.87,136.96,136.85,136.96,743.0,115.1075,115.1832,115.0906,115.1832,743.0
2022-03-22 15:05:00,136.89,136.89,136.8,136.8,1000.0,115.1243,115.1243,115.0486,115.0486,1000.0
2022-03-22 15:10:00,136.76,136.88,136.74,136.88,795.0,115.015,115.1159,114.9981,115.1159,795.0
2022-03-22 15:15:00,136.97,136.98,136.73,136.73,600.0,115.1916,115.2,114.9897,114.9897,600.0
2022-03-22 15:20:00,136.72,136.8,136.7,136.74,1200.0,114.9813,115.0486,114.9645,114.9981,1200.0
2022-03-22 15:25:00,136.76,136.78,136.64,136.67,953.0,115.015,115.0318,114.914,114.9393,953.0
2022-03-22 15:30:00,136.6,137.09,136.6,137.06,2025.0,114.8804,115.2925,114.8804,115.2673,2025.0
2022-03-22 15:35:00,137.12,137.5,137.12,137.39,1600.0,115.3177,115.6373,115.3177,115.5448,1600.0
2022-03-22 15:40:00,137.37,137.4,137.3,137.34,1000.0,115.528,115.5532,115.4691,115.5027,1000.0
2022-03-22 15:45:00,137.34,137.5,137.34,137.5,1100.0,115.5027,115.6373,115.5027,115.6373,1100.0
2022-03-22 15:50:00,137.41,137.49,137.26,137.26,4200.0,115.5616,115.6289,115.4355,115.4355,4200.0
2022-03-22 15:55:00,137.27,137.4,137.16,137.33,2700.0,115.4439,115.5532,115.3514,115.4943,2700.0
2022-03-23 09:30:00,140.65,141.0,140.26,141.0,1948.0,118.2864,118.5808,117.9584,118.5808,1948.0
2022-03-23 09:35:00,141.0,141.51,141.0,141.18,2596.0,118.5808,119.0097,118.5808,118.7322,2596.0
2022-03-23 09:40:00,140.85,141.0,140.28,141.0,600.0,118.4546,118.5808,117.9753,118.5808,600.0
2022-03-23 09:45:00,140.51,140.51,139.75,140.04,839.0,118.1687,118.1687,117.5295,117.7734,839.0
2022-03-23 09:50:00,139.29,139.29,138.8,138.81,1200.0,117.1427,117.1427,116.7306,116.739,1200.0
2022-03-23 09:55:00,139.16,139.16,138.66,138.66,603.0,117.0333,117.0333,116.6128,116.6128,603.0
2022-03-23 10:00:00,139.69,139.69,139.69,139.69,100.0,117.4791,117.4791,117.4791,117.4791,100.0
2022-03-23 10:05:00,139.51,139.75,139.51,139.75,200.0,117.3277,117.5295,117.3277,117.5295,200.0
2022-03-23 10:10:00,139.75,139.75,139.75,139.75,0.0,117.5295,117.5295,117.5295,117.5295,0.0
2022-03-23 10:15:00,139.57,139.57,139.2,139.35,600.0,117.3782,117.3782,117.067,117.1931,600.0
2022-03-23 10:20:00,139.27,139.61,139.17,139.61,600.0,117.1259,117.4118,117.0418,117.4118,600.0
2022-03-23 10:25:00,139.89,140.0,139.89,140.0,200.0,117.6473,117.7398,117.6473,117.7398,200.0
2022-03-23 10:30:00,140.03,140.18,139.91,140.18,2101.0,117.765,117.8912,117.6641,117.8912,2101.0
2022-03-23 10:35:00,139.91,140.1,139.91,140.1,859.0,117.6641,117.8239,117.6641,117.8239,859.0
2022-03-23 10:40:00,140.0,140.15,140.0,140.15,300.0,117.7398,117.8659,117.7398,117.8659,300.0
2022-03-23 10:45:00,140.35,140.35,140.18,140.19,700.0,118.0341,118.0341,117.8912,117.8996,700.0
2022-03-23 10:50:00,140.35,140.35,140.29,140.32,400.0,118.0341,118.0341,117.9837,118.0089,400.0
2022-03-23 10:55:00,140.39,140.41,140.08,140.1,1000.0,118.0678,118.0846,117.8071,117.8239,1000.0
2022-03-23 11:00:00,139.97,140.09,139.9,139.9,630.0,117.7146,117.8155,117.6557,117.6557,630.0
2022-03-23 11:05:00,139.9,139.9,139.48,139.54,600.0,117.6557,117.6557,117.3025,117.3529,600.0
2022-03-23 11:10:00,139.77,139.79,139.72,139.72,415.0,117.5464,117.5632,117.5043,117.5043,415.0
2022-03-23 11:15:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:20:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:25:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:30:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:35:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:40:00,140.01,140.05,140.01,140.05,300.0,117.7482,117.7818,117.7482,117.7818,300.0
2022-03-23 11:45:00,140.11,140.11,140.1,140.11,1200.0,117.8323,117.8323,117.8239,117.8323,1200.0
2022-03-23 11:50:00,140.11,140.11,140.11,140.11,100.0,117.8323,117.8323,117.8323,117.8323,100.0
2022-03-23 11:55:00,140.11,140.11,140.11,140.11,0.0,117.8323,117.8323,117.8323,117.8323,0.0
2022-03-23 12:00:00,140.13,140.28,140.01,140.01,646.0,117.8491,117.9753,117.7482,117.7482,646.0
2022-03-23 12:05:00,140.25,140.25,140.25,140.25,449.0,117.95,117.95,117.95,117.95,449.0
2022-03-23 12:10:00,140.24,140.24,140.14,140.14,600.0,117.9416,117.9416,117.8575,117.8575,600.0
2022-03-23 12:15:00,140.4,140.54,140.4,140.54,495.0,118.0762,118.1939,118.0762,118.1939,495.0
2022-03-23 12:20:00,140.51,140.51,140.48,140.48,200.0,118.1687,118.1687,118.1435,118.1435,200.0
2022-03-23 12:25:00,140.68,140.68,140.53,140.53,300.0,118.3117,118.3117,118.1855,118.1855,300.0
2022-03-23 12:30:00,140.55,140.72,140.55,140.66,1234.0,118.2023,118.3453,118.2023,118.2948,1234.0
2022-03-23 12:35:00,140.72,140.72,140.55,140.71,700.0,118.3453,118.3453,118.2023,118.3369,700.0
2022-03-23 12:40:00,140.72,140.72,140.45,140.45,300.0,118.3453,118.3453,118.1182,118.1182,300.0
2022-03-23 12:45:00,140.39,140.49,140.36,140.49,1500.0,118.0678,118.1519,118.0425,118.1519,1500.0
2022-03-23 12:50:00,140.43,140.43,140.33,140.35,500.0,118.1014,118.1014,118.0173,118.0341,500.0
2022-03-23 12:55:00,140.44,140.44,140.41,140.41,200.0,118.1098,118.1098,118.0846,118.0846,200.0
2022-03-23 13:00:00,140.16,140.26,140.0,140.02,3131.0,117.8743,117.9584,117.7398,117.7566,3131.0
2022-03-23 13:05:00,140.31,140.44,140.31,140.4,500.0,118.0005,118.1098,118.0005,118.0762,500.0
2022-03-23 13:10:00,140.3,140.3,140.06,140.06,200.0,117.9921,117.9921,117.7902,117.7902,200.0
2022-03-23 13:15:00,140.16,140.23,140.16,140.21,300.0,117.8743,117.9332,117.8743,117.9164,300.0
2022-03-23 13:20:00,140.07,140.07,140.07,140.07,500.0,117.7987,117.7987,117.7987,117.7987,500.0
2022-03-23 13:25:00,139.85,140.21,139.85,140.21,400.0,117.6136,117.9164,117.6136,117.9164,400.0
2022-03-23 13:30:00,140.02,140.02,139.93,139.93,300.0,117.7566,117.7566,117.6809,117.6809,300.0
2022-03-23 13:35:00,139.84,140.15,139.81,140.15,580.0,117.6052,117.8659,117.58,117.8659,580.0
2022-03-23 13:40:00,140.13,140.13,140.08,140.08,1500.0,117.8491,117.8491,117.8071,117.8071,1500.0
2022-03-23 13:45:00,140.02,140.02,140.02,140.02,100.0,117.7566,117.7566,117.7566,117.7566,100.0
2022-03-23 13:50:00,140.0,140.04,139.9,139.9,600.0,117.7398,117.7734,117.6557,117.6557,600.0
2022-03-23 13:55:00,140.08,140.35,140.08,140.35,559.0,117.8071,118.0341,117.8071,118.0341,559.0
2022-03-23 14:00:00,140.5,140.6,140.43,140.6,1265.0,118.1603,118.2444,118.1014,118.2444,1265.0
2022-03-23 14:05:00,140.61,140.72,140.61,140.72,600.0,118.2528,118.3453,118.2528,118.3453,600.0
2022-03-23 14:10:00,140.58,140.65,140.58,140.6,474.0,118.2276,118.2864,118.2276,118.2444,474.0
2022-03-23 14:15:00,140.52,140.58,140.47,140.49,500.0,118.1771,118.2276,118.1351,118.1519,500.0
2022-03-23 14:20:00,140.48,140.57,140.43,140.57,638.0,118.1435,118.2192,118.1014,118.2192,638.0
2022-03-23 14:25:00,140.75,141.04,140.71,141.0,1200.0,118.3705,118.6144,118.3369,118.5808,1200.0
2022-03-23 14:30:00,141.12,141.12,141.02,141.11,499.0,118.6817,118.6817,118.5976,118.6733,499.0
2022-03-23 14:35:00,141.16,141.25,140.98,141.25,1440.0,118.7153,118.791,118.564,118.791,1440.0
2022-03-23 14:40:00,141.38,141.38,141.28,141.28,1699.0,118.9004,118.9004,118.8163,118.8163,1699.0
2022-03-23 14:45:00,141.5,141.5,141.5,141.5,164.0,119.0013,119.0013,119.0013,119.0013,164.0
2022-03-23 14:50:00,141.42,141.52,141.36,141.52,829.0,118.934,119.0181,118.8835,119.0181,829.0
2022-03-23 14:55:00,141.54,141.56,141.53,141.53,700.0,119.0349,119.0517,119.0265,119.0265,700.0
2022-03-23 15:00:00,141.43,141.46,141.43,141.46,700.0,118.9424,118.9676,118.9424,118.9676,700.0
2022-03-23 15:05:00,141.74,142.09,141.73,142.09,2446.0,119.2031,119.4975,119.1947,119.4975,2446.0
2022-03-23 15:10:00,142.33,142.65,142.18,142.18,2877.0,119.6993,119.9684,119.5732,119.5732,2877.0
2022-03-23 15:15:00,142.2,142.2,141.96,141.99,1333.0,119.59,119.59,119.3881,119.4134,1333.0
2022-03-23 15:20:00,141.99,142.4,141.99,142.4,1538.0,119.4134,119.7582,119.4134,119.7582,1538.0
2022-03-23 15:25:00,142.35,142.38,142.22,142.33,1520.0,119.7161,119.7414,119.6068,119.6993,1520.0
2022-03-23 15:30:00,142.4,142.4,142.29,142.29,900.0,119.7582,119.7582,119.6657,119.6657,900.0
2022-03-23 15:35:00,142.03,142.32,142.03,142.14,2207.0,119.447,119.6909,119.447,119.5395,2207.0
2022-03-23 15:40:00,142.13,142.13,141.64,141.83,1906.0,119.5311,119.5311,119.119,119.2788,1906.0
2022-03-23 15:45:00,141.87,141.93,141.73,141.77,1974.0,119.3125,119.3629,119.1947,119.2284,1974.0
2022-03-23 15:50:00,141.75,142.24,141.65,142.24,7435.0,119.2115,119.6236,119.1274,119.6236,7435.0
2022-03-23 15:55:00,142.21,142.82,142.16,142.64,11669.0,119.5984,120.1114,119.5563,119.96,11669.0
2022-03-24 09:30:00,142.68,143.75,142.07,143.75,900.0,119.9937,120.8935,119.4807,120.8935,900.0
2022-03-24 09:35:00,143.32,144.1,143.32,144.1,3839.0,120.5319,121.1879,120.5319,121.1879,3839.0
2022-03-24 09:40:00,144.19,144.46,144.15,144.36,1300.0,121.2636,121.4906,121.2299,121.4065,1300.0
2022-03-24 09:45:00,144.26,144.56,144.1,144.56,3434.0,121.3224,121.5747,121.1879,121.5747,3434.0
2022-03-24 09:50:00,144.74,144.8,143.87,143.89,2400.0,121.7261,121.7766,120.9945,121.0113,2400.0
2022-03-24 09:55:00,143.78,143.78,143.03,143.16,1600.0,120.9188,120.9188,120.288,120.3973,1600.0
2022-03-24 10:00:00,143.3,143.3,142.99,143.22,1300.0,120.5151,120.5151,120.2544,120.4478,1300.0
2022-03-24 10:05:00,143.5,143.5,142.52,142.65,1700.0,120.6833,120.6833,119.8591,119.9684,1700.0
2022-03-24 10:10:00,142.88,142.88,142.57,142.58,1400.0,120.1619,120.1619,119.9012,119.9096,1400.0
2022-03-24 10:15:00,142.7,142.7,142.35,142.38,900.0,120.0105,120.0105,119.7161,119.7414,900.0
2022-03-24 10:20:00,142.43,142.67,142.29,142.59,1200.0,119.7834,119.9853,119.6657,119.918,1200.0
2022-03-24 10:25:00,142.64,143.11,142.64,143.11,700.0,119.96,120.3553,119.96,120.3553,700.0
2022-03-24 10:30:00,143.04,143.2,142.81,143.2,733.0,120.2964,120.431,120.103,120.431,733.0
2022-03-24 10:35:00,143.29,143.29,143.05,143.05,783.0,120.5067,120.5067,120.3048,120.3048,783.0
2022-03-24 10:40:00,142.82,143.51,142.82,143.51,400.0,120.1114,120.6917,120.1114,120.6917,400.0
2022-03-24 10:45:00,143.59,143.59,143.35,143.35,1031.0,120.759,120.759,120.5571,120.5571,1031.0
2022-03-24 10:50:00,143.39,143.42,143.19,143.2,700.0,120.5908,120.616,120.4226,120.431,700.0
2022-03-24 10:55:00,143.31,143.77,143.28,143.77,600.0,120.5235,120.9104,120.4983,120.9104,600.0
2022-03-24 11:00:00,143.7,143.78,143.4,143.67,1100.0,120.8515,120.9188,120.5992,120.8263,1100.0
2022-03-24 11:05:00,143.65,143.65,143.46,143.6,700.0,120.8094,120.8094,120.6496,120.7674,700.0
2022-03-24 11:10:00,143.62,143.66,143.49,143.49,800.0,120.7842,120.8178,120.6749,120.6749,800.0
2022-03-24 11:15:00,143.61,143.65,143.56,143.6,600.0,120.7758,120.8094,120.7337,120.7674,600.0
2022-03-24 11:20:00,143.66,143.66,143.48,143.48,765.0,120.8178,120.8178,120.6665,120.6665,765.0
2022-03-24 11:25:00,143.49,143.58,143.31,143.58,943.0,120.6749,120.7506,120.5235,120.7506,943.0
2022-03-24 11:30:00,143.51,143.65,143.49,143.65,1148.0,120.6917,120.8094,120.6749,120.8094,1148.0
2022-03-24 11:35:00,143.53,143.65,143.29,143.36,700.0,120.7085,120.8094,120.5067,120.5655,700.0
2022-03-24 11:40:00,143.2,143.37,143.2,143.37,200.0,120.431,120.574,120.431,120.574,200.0
2022-03-24 11:45:00,143.37,143.37,143.37,143.37,0.0,120.574,120.574,120.574,120.574,0.0
2022-03-24 11:50:00,142.86,142.86,142.86,142.86,100.0,120.145,120.145,120.145,120.145,100.0
2022-03-24 11:55:00,142.86,142.86,142.86,142.86,0.0,120.145,120.145,120.145,120.145,0.0
2022-03-24 12:00:00,142.71,142.75,142.67,142.75,500.0,120.0189,120.0525,119.9853,120.0525,500.0
2022-03-24 12:05:00,142.75,142.75,142.75,142.75,0.0,120.0525,120.0525,120.0525,120.0525,0.0
2022-03-24 12:10:00,142.75,142.75,142.75,142.75,0.0,120.0525,120.0525,120.0525,120.0525,0.0
2022-03-24 12:15:00,142.72,142.72,142.72,142.72,100.0,120.0273,120.0273,120.0273,120.0273,100.0
2022-03-24 12:20:00,142.75,142.84,142.75,142.79,300.0,120.0525,120.1282,120.0525,120.0862,300.0
2022-03-24 12:25:00,142.74,143.09,142.74,143.09,2987.0,120.0441,120.3385,120.0441,120.3385,2987.0
2022-03-24 12:30:00,142.95,142.97,142.92,142.97,332.0,120.2207,120.2376,120.1955,120.2376,332.0
2022-03-24 12:35:00,143.14,143.14,143.14,143.14,100.0,120.3805,120.3805,120.3805,120.3805,100.0
2022-03-24 12:40:00,143.7,143.7,143.7,143.7,100.0,120.8515,120.8515,120.8515,120.8515,100.0
2022-03-24 12:45:00,143.7,143.7,143.7,143.7,0.0,120.8515,120.8515,120.8515,120.8515,0.0
2022-03-24 12:50:00,143.32,143.32,143.32,143.32,100.0,120.5319,120.5319,120.5319,120.5319,100.0
2022-03-24 12:55:00,143.58,143.58,143.5,143.5,254.0,120.7506,120.7506,120.6833,120.6833,254.0
2022-03-24 13:00:00,143.5,143.5,143.5,143.5,0.0,120.6833,120.6833,120.6833,120.6833,0.0
2022-03-24 13:05:00,143.19,143.25,143.19,143.25,500.0,120.4226,120.473,120.4226,120.473,500.0
2022-03-24 13:10:00,143.34,143.65,143.32,143.65,326.0,120.5487,120.8094,120.5319,120.8094,326.0
2022-03-24 13:15:00,143.55,143.55,143.55,143.55,100.0,120.7253,120.7253,120.7253,120.7253,100.0
2022-03-24 13:20:00,143.42,143.42,143.42,143.42,148.0,120.616,120.616,120.616,120.616,148.0
2022-03-24 13:25:00,143.7,143.8,143.7,143.8,300.0,120.8515,120.9356,120.8515,120.9356,300.0
2022-03-24 13:30:00,143.85,143.85,143.85,143.85,100.0,120.9776,120.9776,120.9776,120.9776,100.0
2022-03-24 13:35:00,143.79,143.79,143.74,143.74,200.0,120.9272,120.9272,120.8851,120.8851,200.0
2022-03-24 13:40:00,143.74,143.74,143.74,143.74,0.0,120.8851,120.8851,120.8851,120.8851,0.0
2022-03-24 13:45:00,144.01,144.28,144.0,144.19,900.0,121.1122,121.3393,121.1038,121.2636,900.0
2022-03-24 13:50:00,144.06,144.06,144.06,144.06,148.0,121.1542,121.1542,121.1542,121.1542,148.0
2022-03-24 13:55:00,143.73,143.73,143.68,143.68,200.0,120.8767,120.8767,120.8347,120.8347,200.0
2022-03-24 14:00:00,143.73,143.73,143.38,143.38,300.0,120.8767,120.8767,120.5824,120.5824,300.0
2022-03-24 14:05:00,143.17,143.43,143.17,143.43,400.0,120.4058,120.6244,120.4058,120.6244,400.0
2022-03-24 14:10:00,143.31,143.31,143.25,143.31,300.0,120.5235,120.5235,120.473,120.5235,300.0
2022-03-24 14:15:00,143.3,143.3,143.25,143.28,300.0,120.5151,120.5151,120.473,120.4983,300.0
2022-03-24 14:20:00,143.31,143.31,143.31,143.31,121.0,120.5235,120.5235,120.5235,120.5235,121.0
2022-03-24 14:25:00,143.48,143.48,143.25,143.25,700.0,120.6665,120.6665,120.473,120.473,700.0
2022-03-24 14:30:00,143.14,143.25,143.14,143.21,500.0,120.3805,120.473,120.3805,120.4394,500.0
2022-03-24 14:35:00,143.22,143.22,143.22,143.22,100.0,120.4478,120.4478,120.4478,120.4478,100.0
2022-03-24 14:40:00,143.22,143.22,143.22,143.22,0.0,120.4478,120.4478,120.4478,120.4478,0.0
2022-03-24 14:45:00,143.22,143.22,143.22,143.22,0.0,120.4478,120.4478,120.4478,120.4478,0.0
2022-03-24 14:50:00,141.87,141.87,141.65,141.66,1155.0,119.3125,119.3125,119.1274,119.1358,1155.0
2022-03-24 14:55:00,141.54,141.62,141.44,141.62,359.0,119.0349,119.1022,118.9508,119.1022,359.0
2022-03-24 15:00:00,141.84,141.88,141.84,141.88,200.0,119.2872,119.3209,119.2872,119.3209,200.0
2022-03-24 15:05:00,142.08,142.08,142.08,142.08,142.0,119.4891,119.4891,119.4891,119.4891,142.0
2022-03-24 15:10:00,142.25,142.25,142.25,142.25,100.0,119.632,119.632,119.632,119.632,100.0
2022-03-24 15:15:00,142.25,142.25,142.25,142.25,0.0,119.632,119.632,119.632,119.632,0.0
2022-03-24 15:20:00,142.86,142.86,142.86,142.86,100.0,120.145,120.145,120.145,120.145,100.0
2022-03-24 15:25:00,142.76,142.76,142.76,142.76,100.0,120.0609,120.0609,120.0609,120.0609,100.0
2022-03-24 15:30:00,142.81,142.81,142.52,142.58,600.0,120.103,120.103,119.8591,119.9096,600.0
2022-03-24 15:35:00,142.5,142.66,142.5,142.66,360.0,119.8423,119.9768,119.8423,119.9768,360.0
2022-03-24 15:40:00,142.54,142.74,142.54,142.74,800.0,119.8759,120.0441,119.8759,120.0441,800.0
2022-03-24 15:45:00,142.77,142.79,142.65,142.73,800.0,120.0694,120.0862,119.9684,120.0357,800.0
2022-03-24 15:50:00,142.92,143.08,142.84,142.95,4958.0,120.1955,120.3301,120.1282,120.2207,4958.0
2022-03-24 15:55:00,142.91,143.15,142.91,143.15,900.0,120.1871,120.3889,120.1871,120.3889,900.0
2022-03-25 09:30:00,142.67,143.3,142.65,143.3,500.0,119.9853,120.5151,119.9684,120.5151,500.0
2022-03-25 09:35:00,143.36,143.4,142.78,142.87,500.0,120.5655,120.5992,120.0778,120.1535,500.0
2022-03-25 09:40:00,143.02,143.34,142.94,142.96,650.0,120.2796,120.5487,120.2123,120.2291,650.0
2022-03-25 09:45:00,142.92,143.49,142.92,143.49,1700.0,120.1955,120.6749,120.1955,120.6749,1700.0
2022-03-25 09:50:00,143.43,144.0,143.43,143.78,536.0,120.6244,121.1038,120.6244,120.9188,536.0
2022-03-25 09:55:00,143.47,143.51,143.0,143.22,3279.0,120.6581,120.6917,120.2628,120.4478,3279.0
2022-03-25 10:00:00,143.28,143.36,143.15,143.15,500.0,120.4983,120.5655,120.3889,120.3889,500.0
2022-03-25 10:05:00,143.22,143.34,143.03,143.03,500.0,120.4478,120.5487,120.288,120.288,500.0
2022-03-25 10:10:00,143.22,143.29,142.97,143.29,1290.0,120.4478,120.5067,120.2376,120.5067,1290.0
2022-03-25 10:15:00,143.28,143.7,143.28,143.7,1600.0,120.4983,120.8515,120.4983,120.8515,1600.0
2022-03-25 10:20:00,143.69,143.83,143.47,143.49,600.0,120.8431,120.9608,120.6581,120.6749,600.0
2022-03-25 10:25:00,143.52,143.52,143.43,143.45,300.0,120.7001,120.7001,120.6244,120.6412,300.0
2022-03-25 10:30:00,143.24,143.34,143.24,143.34,300.0,120.4646,120.5487,120.4646,120.5487,300.0
2022-03-25 10:35:00,143.2,143.36,143.2,143.27,300.0,120.431,120.5655,120.431,120.4899,300.0
2022-03-25 10:40:00,143.6,143.6,143.6,143.6,149.0,120.7674,120.7674,120.7674,120.7674,149.0
2022-03-25 10:45:00,143.66,143.91,143.66,143.91,420.0,120.8178,121.0281,120.8178,121.0281,420.0
2022-03-25 10:50:00,143.83,143.93,143.83,143.93,200.0,120.9608,121.0449,120.9608,121.0449,200.0
2022-03-25 10:55:00,144.08,144.51,144.08,144.51,500.0,121.1711,121.5327,121.1711,121.5327,500.0
2022-03-25 11:00:00,144.91,146.83,144.91,146.49,9390.0,121.8691,123.4838,121.8691,123.1979,9390.0
2022-03-25 11:05:00,146.28,146.52,145.77,145.96,2564.0,123.0213,123.2231,122.5923,122.7521,2564.0
2022-03-25 11:10:00,145.8,145.8,145.58,145.6,500.0,122.6176,122.6176,122.4326,122.4494,500.0
2022-03-25 11:15:00,146.32,146.6,146.31,146.6,336.0,123.0549,123.2904,123.0465,123.2904,336.0
2022-03-25 11:20:00,147.2,147.54,147.2,147.53,1691.0,123.795,124.0809,123.795,124.0725,1691.0
2022-03-25 11:25:00,147.1,147.23,146.97,146.97,1038.0,123.7109,123.8202,123.6015,123.6015,1038.0
2022-03-25 11:30:00,147.01,147.59,147.01,147.58,1000.0,123.6352,124.123,123.6352,124.1146,1000.0
2022-03-25 11:35:00,147.61,147.8,147.6,147.6,425.0,124.1398,124.2996,124.1314,124.1314,425.0
2022-03-25 11:40:00,147.78,147.9,147.43,147.43,985.0,124.2828,124.3837,123.9884,123.9884,985.0
2022-03-25 11:45:00,147.3,147.49,147.3,147.48,1200.0,123.8791,124.0389,123.8791,124.0305,1200.0
2022-03-25 11:50:00,147.5,147.6,147.29,147.29,2059.0,124.0473,124.1314,123.8707,123.8707,2059.0
2022-03-25 11:55:00,147.29,147.29,147.29,147.29,0.0,123.8707,123.8707,123.8707,123.8707,0.0
2022-03-25 12:00:00,147.05,147.05,146.96,147.03,1317.0,123.6688,123.6688,123.5931,123.652,1317.0
2022-03-25 12:05:00,146.96,147.25,146.96,147.04,600.0,123.5931,123.837,123.5931,123.6604,600.0
2022-03-25 12:10:00,146.81,147.18,146.81,147.07,900.0,123.467,123.7782,123.467,123.6856,900.0
2022-03-25 12:15:00,147.5,147.58,147.5,147.58,1393.0,124.0473,124.1146,124.0473,124.1146,1393.0
2022-03-25 12:20:00,147.93,147.93,147.56,147.57,700.0,124.4089,124.4089,124.0977,124.1061,700.0
2022-03-25 12:25:00,147.62,147.68,147.44,147.65,623.0,124.1482,124.1987,123.9968,124.1734,623.0
2022-03-25 12:30:00,147.5,147.5,147.38,147.47,700.0,124.0473,124.0473,123.9464,124.022,700.0
2022-03-25 12:35:00,147.42,147.5,147.1,147.1,2090.0,123.98,124.0473,123.7109,123.7109,2090.0
2022-03-25 12:40:00,146.99,147.0,146.66,146.7,1100.0,123.6184,123.6268,123.3408,123.3745,1100.0
2022-03-25 12:45:00,146.7,146.7,146.7,146.7,0.0,123.3745,123.3745,123.3745,123.3745,0.0
2022-03-25 12:50:00,146.69,146.72,146.52,146.52,815.0,123.3661,123.3913,123.2231,123.2231,815.0
2022-03-25 12:55:00,146.45,146.45,146.45,146.45,100.0,123.1642,123.1642,123.1642,123.1642,100.0
2022-03-25 13:00:00,146.4,146.4,146.4,146.4,100.0,123.1222,123.1222,123.1222,123.1222,100.0
2022-03-25 13:05:00,146.47,146.64,146.47,146.64,449.0,123.181,123.324,123.181,123.324,449.0
2022-03-25 13:10:00,146.67,146.67,146.5,146.66,300.0,123.3492,123.3492,123.2063,123.3408,300.0
2022-03-25 13:15:00,146.68,146.68,146.58,146.68,573.0,123.3577,123.3577,123.2736,123.3577,573.0
2022-03-25 13:20:00,146.5,146.5,146.04,146.04,500.0,123.2063,123.2063,122.8194,122.8194,500.0
2022-03-25 13:25:00,145.71,146.01,145.71,146.01,320.0,122.5419,122.7942,122.5419,122.7942,320.0
2022-03-25 13:30:00,146.32,146.32,146.32,146.32,100.0,123.0549,123.0549,123.0549,123.0549,100.0
2022-03-25 13:35:00,146.21,146.21,146.21,146.21,100.0,122.9624,122.9624,122.9624,122.9624,100.0
2022-03-25 13:40:00,146.21,146.23,146.21,146.23,200.0,122.9624,122.9792,122.9624,122.9792,200.0
2022-03-25 13:45:00,146.23,146.23,146.23,146.23,0.0,122.9792,122.9792,122.9792,122.9792,0.0
2022-03-25 13:50:00,146.33,146.33,146.32,146.32,200.0,123.0633,123.0633,123.0549,123.0549,200.0
2022-03-25 13:55:00,146.61,146.61,146.61,146.61,100.0,123.2988,123.2988,123.2988,123.2988,100.0
2022-03-25 14:00:00,146.63,146.63,146.52,146.52,500.0,123.3156,123.3156,123.2231,123.2231,500.0
2022-03-25 14:05:00,146.57,146.79,146.57,146.79,200.0,123.2651,123.4502,123.2651,123.4502,200.0
2022-03-25 14:10:00,146.82,146.82,146.82,146.82,100.0,123.4754,123.4754,123.4754,123.4754,100.0
2022-03-25 14:15:00,146.75,146.75,146.5,146.5,350.0,123.4165,123.4165,123.2063,123.2063,350.0
2022-03-25 14:20:00,146.6,146.6,146.46,146.49,400.0,123.2904,123.2904,123.1726,123.1979,400.0
2022-03-25 14:25:00,146.59,146.59,146.59,146.59,100.0,123.282,123.282,123.282,123.282,100.0
2022-03-25 14:30:00,146.8,147.07,146.8,147.07,200.0,123.4586,123.6856,123.4586,123.6856,200.0
2022-03-25 14:35:00,146.96,146.96,146.94,146.94,300.0,123.5931,123.5931,123.5763,123.5763,300.0
2022-03-25 14:40:00,146.72,146.72,146.72,146.72,100.0,123.3913,123.3913,123.3913,123.3913,100.0
2022-03-25 14:45:00,146.84,146.92,146.8,146.92,600.0,123.4922,123.5595,123.4586,123.5595,600.0
2022-03-25 14:50:00,146.9,147.03,146.87,146.87,400.0,123.5427,123.652,123.5174,123.5174,400.0
2022-03-25 14:55:00,146.79,146.79,146.65,146.65,603.0,123.4502,123.4502,123.3324,123.3324,603.0
2022-03-25 15:00:00,146.75,146.75,146.34,146.34,1338.0,123.4165,123.4165,123.0717,123.0717,1338.0
2022-03-25 15:05:00,146.38,146.38,146.38,146.38,100.0,123.1054,123.1054,123.1054,123.1054,100.0
2022-03-25 15:10:00,146.4,146.58,146.4,146.58,500.0,123.1222,123.2736,123.1222,123.2736,500.0
2022-03-25 15:15:00,146.64,146.64,146.57,146.57,696.0,123.324,123.324,123.2651,123.2651,696.0
2022-03-25 15:20:00,146.6,146.62,146.6,146.62,300.0,123.2904,123.3072,123.2904,123.3072,300.0
2022-03-25 15:25:00,146.71,146.72,146.54,146.55,700.0,123.3829,123.3913,123.2399,123.2483,700.0
2022-03-25 15:30:00,146.49,146.49,146.42,146.42,400.0,123.1979,123.1979,123.139,123.139,400.0
2022-03-25 15:35:00,146.59,146.59,146.59,146.59,100.0,123.282,123.282,123.282,123.282,100.0
2022-03-25 15:40:00,146.5,146.56,146.4,146.4,1200.0,123.2063,123.2567,123.1222,123.1222,1200.0
2022-03-25 15:45:00,146.31,146.54,146.28,146.28,1800.0,123.0465,123.2399,123.0213,123.0213,1800.0
2022-03-25 15:50:00,146.48,146.5,146.32,146.39,2110.0,123.1895,123.2063,123.0549,123.1138,2110.0
2022-03-25 15:55:00,146.5,146.61,146.44,146.47,1600.0,123.2063,123.2988,123.1558,123.181,1600.0
2022-03-28 09:30:00,142.02,142.02,139.5,140.16,4127.0,119.4386,119.4386,117.3193,117.8743,4127.0
2022-03-28 09:35:00,140.49,141.07,140.24,140.3,2116.0,118.1519,118.6397,117.9416,117.9921,2116.0
2022-03-28 09:40:00,140.0,140.88,140.0,140.76,784.0,117.7398,118.4799,117.7398,118.3789,784.0
2022-03-28 09:45:00,140.11,140.17,139.72,139.83,1000.0,117.8323,117.8828,117.5043,117.5968,1000.0
2022-03-28 09:50:00,139.39,140.03,139.39,139.94,700.0,117.2268,117.765,117.2268,117.6893,700.0
2022-03-28 09:55:00,140.04,140.29,139.71,140.24,900.0,117.7734,117.9837,117.4959,117.9416,900.0
2022-03-28 10:00:00,140.38,140.84,140.38,140.84,1053.0,118.0594,118.4462,118.0594,118.4462,1053.0
2022-03-28 10:05:00,140.66,140.75,140.4,140.41,1800.0,118.2948,118.3705,118.0762,118.0846,1800.0
2022-03-28 10:10:00,140.59,140.94,140.59,140.94,700.0,118.236,118.5303,118.236,118.5303,700.0
2022-03-28 10:15:00,141.77,141.96,141.63,141.63,700.0,119.2284,119.3881,119.1106,119.1106,700.0
2022-03-28 10:20:00,141.11,141.99,141.11,141.99,728.0,118.6733,119.4134,118.6733,119.4134,728.0
2022-03-28 10:25:00,142.03,142.43,141.83,141.83,1890.0,119.447,119.7834,119.2788,119.2788,1890.0
2022-03-28 10:30:00,141.9,142.15,141.9,142.05,800.0,119.3377,119.5479,119.3377,119.4638,800.0
2022-03-28 10:35:00,142.39,142.39,141.87,142.01,600.0,119.7498,119.7498,119.3125,119.4302,600.0
2022-03-28 10:40:00,141.97,142.04,141.75,142.04,1849.0,119.3966,119.4554,119.2115,119.4554,1849.0
2022-03-28 10:45:00,141.57,141.79,141.46,141.66,5579.0,119.0602,119.2452,118.9676,119.1358,5579.0
2022-03-28 10:50:00,141.71,141.71,141.15,141.48,800.0,119.1779,119.1779,118.7069,118.9845,800.0
2022-03-28 10:55:00,141.27,141.27,141.27,141.27,100.0,118.8079,118.8079,118.8079,118.8079,100.0
2022-03-28 11:00:00,140.74,141.12,140.74,141.12,600.0,118.3621,118.6817,118.3621,118.6817,600.0
2022-03-28 11:05:00,141.12,141.12,141.12,141.12,0.0,118.6817,118.6817,118.6817,118.6817,0.0
2022-03-28 11:10:00,140.7,141.01,140.69,141.01,400.0,118.3285,118.5892,118.3201,118.5892,400.0
2022-03-28 11:15:00,140.92,140.99,140.92,140.99,483.0,118.5135,118.5724,118.5135,118.5724,483.0
2022-03-28 11:20:00,141.01,141.01,141.01,141.01,100.0,118.5892,118.5892,118.5892,118.5892,100.0
2022-03-28 11:25:00,140.57,140.7,140.57,140.7,525.0,118.2192,118.3285,118.2192,118.3285,525.0
2022-03-28 11:30:00,140.96,141.1,140.9,140.9,700.0,118.5471,118.6649,118.4967,118.4967,700.0
2022-03-28 11:35:00,140.81,140.81,140.66,140.66,300.0,118.421,118.421,118.2948,118.2948,300.0
2022-03-28 11:40:00,140.27,140.27,140.27,140.27,100.0,117.9669,117.9669,117.9669,117.9669,100.0
2022-03-28 11:45:00,140.27,140.3,140.24,140.24,300.0,117.9669,117.9921,117.9416,117.9416,300.0
2022-03-28 11:50:00,140.4,140.4,140.35,140.35,200.0,118.0762,118.0762,118.0341,118.0341,200.0
2022-03-28 11:55:00,140.38,140.38,140.3,140.3,300.0,118.0594,118.0594,117.9921,117.9921,300.0
2022-03-28 12:00:00,140.36,140.63,140.34,140.63,600.0,118.0425,118.2696,118.0257,118.2696,600.0
2022-03-28 12:05:00,140.4,140.4,140.4,140.4,1000.0,118.0762,118.0762,118.0762,118.0762,1000.0
2022-03-28 12:10:00,140.46,140.58,140.46,140.58,300.0,118.1266,118.2276,118.1266,118.2276,300.0
2022-03-28 12:15:00,140.44,140.44,140.3,140.3,1217.0,118.1098,118.1098,117.9921,117.9921,1217.0
2022-03-28 12:20:00,140.43,140.43,140.43,140.43,100.0,118.1014,118.1014,118.1014,118.1014,100.0
2022-03-28 12:25:00,140.63,140.8,140.63,140.8,200.0,118.2696,118.4126,118.2696,118.4126,200.0
2022-03-28 12:30:00,140.8,140.8,140.8,140.8,0.0,118.4126,118.4126,118.4126,118.4126,0.0
2022-03-28 12:35:00,141.02,141.02,140.74,140.74,500.0,118.5976,118.5976,118.3621,118.3621,500.0
2022-03-28 12:40:00,140.88,140.88,140.88,140.88,100.0,118.4799,118.4799,118.4799,118.4799,100.0
2022-03-28 12:45:00,140.84,140.91,140.84,140.91,200.0,118.4462,118.5051,118.4462,118.5051,200.0
2022-03-28 12:50:00,140.71,140.78,140.71,140.78,300.0,118.3369,118.3958,118.3369,118.3958,300.0
2022-03-28 12:55:00,140.67,140.67,140.66,140.66,1100.0,118.3033,118.3033,118.2948,118.2948,1100.0
2022-03-28 13:00:00,140.72,140.72,140.72,140.72,200.0,118.3453,118.3453,118.3453,118.3453,200.0
2022-03-28 13:05:00,140.53,140.53,140.53,140.53,100.0,118.1855,118.1855,118.1855,118.1855,100.0
2022-03-28 13:10:00,140.53,140.53,140.53,140.53,0.0,118.1855,118.1855,118.1855,118.1855,0.0
2022-03-28 13:15:00,140.12,140.12,140.12,140.12,100.0,117.8407,117.8407,117.8407,117.8407,100.0
2022-03-28 13:20:00,140.06,140.06,140.0,140.06,2675.0,117.7902,117.7902,117.7398,117.7902,2675.0
2022-03-28 13:25:00,140.06,140.06,140.06,140.06,0.0,117.7902,117.7902,117.7902,117.7902,0.0
2022-03-28 13:30:00,140.1,140.1,139.97,139.97,200.0,117.8239,117.8239,117.7146,117.7146,200.0
2022-03-28 13:35:00,140.12,140.12,140.12,140.12,100.0,117.8407,117.8407,117.8407,117.8407,100.0
2022-03-28 13:40:00,140.34,140.34,140.28,140.28,300.0,118.0257,118.0257,117.9753,117.9753,300.0
2022-03-28 13:45:00,140.6,140.6,140.6,140.6,100.0,118.2444,118.2444,118.2444,118.2444,100.0
2022-03-28 13:50:00,140.54,140.64,140.54,140.59,300.0,118.1939,118.278,118.1939,118.236,300.0
2022-03-28 13:55:00,140.48,140.63,140.48,140.63,775.0,118.1435,118.2696,118.1435,118.2696,775.0
2022-03-28 14:00:00,140.54,140.59,140.54,140.59,300.0,118.1939,118.236,118.1939,118.236,300.0
2022-03-28 14:05:00,140.51,140.51,140.4,140.4,400.0,118.1687,118.1687,118.0762,118.0762,400.0
2022-03-28 14:10:00,140.4,140.4,140.4,140.4,0.0,118.0762,118.0762,118.0762,118.0762,0.0
2022-03-28 14:15:00,140.4,140.4,140.4,140.4,0.0,118.0762,118.0762,118.0762,118.0762,0.0
2022-03-28 14:20:00,140.34,140.34,140.34,140.34,100.0,118.0257,118.0257,118.0257,118.0257,100.0
2022-03-28 14:25:00,140.34,140.34,140.34,140.34,0.0,118.0257,118.0257,118.0257,118.0257,0.0
2022-03-28 14:30:00,140.85,141.0,140.85,141.0,820.0,118.4546,118.5808,118.4546,118.5808,820.0
2022-03-28 14:35:00,141.04,141.13,141.04,141.13,200.0,118.6144,118.6901,118.6144,118.6901,200.0
2022-03-28 14:40:00,141.0,141.15,141.0,141.15,200.0,118.5808,118.7069,118.5808,118.7069,200.0
2022-03-28 14:45:00,141.15,141.15,141.15,141.15,0.0,118.7069,118.7069,118.7069,118.7069,0.0
2022-03-28 14:50:00,141.12,141.12,141.12,141.12,100.0,118.6817,118.6817,118.6817,118.6817,100.0
2022-03-28 14:55:00,140.78,140.78,140.78,140.78,100.0,118.3958,118.3958,118.3958,118.3958,100.0
2022-03-28 15:00:00,140.32,140.32,139.88,139.93,1000.0,118.0089,118.0089,117.6389,117.6809,1000.0
2022-03-28 15:05:00,139.82,140.0,139.82,139.85,900.0,117.5884,117.7398,117.5884,117.6136,900.0
2022-03-28 15:10:00,139.93,139.93,139.61,139.61,800.0,117.6809,117.6809,117.4118,117.4118,800.0
2022-03-28 15:15:00,139.51,139.51,139.35,139.35,1770.0,117.3277,117.3277,117.1931,117.1931,1770.0
2022-03-28 15:20:00,139.57,139.9,139.57,139.86,800.0,117.3782,117.6557,117.3782,117.622,800.0
2022-03-28 15:25:00,139.75,139.9,139.7,139.7,920.0,117.5295,117.6557,117.4875,117.4875,920.0
2022-03-28 15:30:00,139.58,139.68,139.58,139.65,500.0,117.3866,117.4707,117.3866,117.4454,500.0
2022-03-28 15:35:00,139.62,139.7,139.57,139.64,1591.0,117.4202,117.4875,117.3782,117.437,1591.0
2022-03-28 15:40:00,139.76,139.8,139.65,139.8,700.0,117.5379,117.5716,117.4454,117.5716,700.0
2022-03-28 15:45:00,139.87,140.02,139.87,140.02,800.0,117.6305,117.7566,117.6305,117.7566,800.0
2022-03-28 15:50:00,140.04,140.19,140.02,140.12,1379.0,117.7734,117.8996,117.7566,117.8407,1379.0
2022-03-28 15:55:00,140.14,140.75,140.14,140.75,800.0,117.8575,118.3705,117.8575,118.3705,800.0
2022-03-29 09:30:00,135.83,136.22,134.85,134.85,2400.0,114.2328,114.5608,113.4086,113.4086,2400.0
2022-03-29 09:35:00,135.1,135.1,134.48,134.48,947.0,113.6189,113.6189,113.0975,113.0975,947.0
2022-03-29 09:40:00,134.48,135.92,134.48,135.92,900.0,113.0975,114.3085,113.0975,114.3085,900.0
2022-03-29 09:45:00,135.83,135.83,134.5,134.5,4667.0,114.2328,114.2328,113.1143,113.1143,4667.0
2022-03-29 09:50:00,134.28,134.28,133.37,133.59,1500.0,112.9293,112.9293,112.164,112.349,1500.0
2022-03-29 09:55:00,134.25,135.02,134.25,135.02,1550.0,112.904,113.5516,112.904,113.5516,1550.0
2022-03-29 10:00:00,135.34,135.39,134.68,134.93,3618.0,113.8207,113.8628,113.2657,113.4759,3618.0
2022-03-29 10:05:00,134.59,134.61,133.68,133.68,1100.0,113.19,113.2068,112.4247,112.4247,1100.0
2022-03-29 10:10:00,133.71,133.95,133.5,133.85,800.0,112.4499,112.6517,112.2733,112.5676,800.0
2022-03-29 10:15:00,133.91,134.29,133.85,134.18,909.0,112.6181,112.9377,112.5676,112.8452,909.0
2022-03-29 10:20:00,134.49,134.5,134.21,134.4,2955.0,113.1059,113.1143,112.8704,113.0302,2955.0
2022-03-29 10:25:00,134.46,135.41,134.46,135.26,3686.0,113.0807,113.8796,113.0807,113.7535,3686.0
2022-03-29 10:30:00,135.55,136.53,135.55,136.53,2064.0,113.9973,114.8215,113.9973,114.8215,2064.0
2022-03-29 10:35:00,136.9,136.9,136.32,136.57,1314.0,115.1327,115.1327,114.6449,114.8552,1314.0
2022-03-29 10:40:00,136.58,137.02,136.55,136.74,1671.0,114.8636,115.2336,114.8383,114.9981,1671.0
2022-03-29 10:45:00,136.83,136.85,136.51,136.61,1306.0,115.0738,115.0906,114.8047,114.8888,1306.0
2022-03-29 10:50:00,136.42,137.0,136.42,136.97,709.0,114.729,115.2168,114.729,115.1916,709.0
2022-03-29 10:55:00,136.72,136.72,136.68,136.68,200.0,114.9813,114.9813,114.9477,114.9477,200.0
2022-03-29 11:00:00,136.66,136.66,136.23,136.24,400.0,114.9309,114.9309,114.5692,114.5776,400.0
2022-03-29 11:05:00,136.42,136.42,136.42,136.42,100.0,114.729,114.729,114.729,114.729,100.0
2022-03-29 11:10:00,136.4,136.43,136.37,136.37,300.0,114.7122,114.7374,114.687,114.687,300.0
2022-03-29 11:15:00,136.01,136.01,135.88,135.88,200.0,114.3842,114.3842,114.2749,114.2749,200.0
2022-03-29 11:20:00,136.11,136.31,136.05,136.21,1300.0,114.4683,114.6365,114.4178,114.5524,1300.0
2022-03-29 11:25:00,136.2,136.27,136.16,136.27,300.0,114.544,114.6029,114.5104,114.6029,300.0
2022-03-29 11:30:00,136.79,136.79,136.63,136.63,200.0,115.0402,115.0402,114.9056,114.9056,200.0
2022-03-29 11:35:00,136.54,136.71,136.54,136.64,400.0,114.8299,114.9729,114.8299,114.914,400.0
2022-03-29 11:40:00,136.64,136.64,136.64,136.64,0.0,114.914,114.914,114.914,114.914,0.0
2022-03-29 11:45:00,136.36,136.36,136.14,136.18,498.0,114.6786,114.6786,114.4935,114.5272,498.0
2022-03-29 11:50:00,136.33,136.33,136.33,136.33,100.0,114.6533,114.6533,114.6533,114.6533,100.0
2022-03-29 11:55:00,136.2,136.2,135.9,135.9,400.0,114.544,114.544,114.2917,114.2917,400.0
2022-03-29 12:00:00,136.02,136.05,135.81,135.81,500.0,114.3926,114.4178,114.216,114.216,500.0
2022-03-29 12:05:00,135.83,135.83,135.5,135.5,600.0,114.2328,114.2328,113.9553,113.9553,600.0
2022-03-29 12:10:00,135.28,135.4,135.26,135.26,915.0,113.7703,113.8712,113.7535,113.7535,915.0
2022-03-29 12:15:00,135.53,135.53,135.53,135.53,100.0,113.9805,113.9805,113.9805,113.9805,100.0
2022-03-29 12:20:00,135.7,135.73,135.58,135.64,900.0,114.1235,114.1487,114.0226,114.073,900.0
2022-03-29 12:25:00,135.64,135.64,135.64,135.64,0.0,114.073,114.073,114.073,114.073,0.0
2022-03-29 12:30:00,136.1,136.24,136.1,136.24,400.0,114.4599,114.5776,114.4599,114.5776,400.0
2022-03-29 12:35:00,136.31,136.48,136.31,136.48,500.0,114.6365,114.7795,114.6365,114.7795,500.0
2022-03-29 12:40:00,136.6,136.6,136.53,136.55,773.0,114.8804,114.8804,114.8215,114.8383,773.0
2022-03-29 12:45:00,136.46,136.46,136.42,136.42,200.0,114.7627,114.7627,114.729,114.729,200.0
2022-03-29 12:50:00,136.49,136.49,136.31,136.31,272.0,114.7879,114.7879,114.6365,114.6365,272.0
2022-03-29 12:55:00,136.25,136.25,136.25,136.25,200.0,114.586,114.586,114.586,114.586,200.0
2022-03-29 13:00:00,136.18,136.18,135.97,136.04,856.0,114.5272,114.5272,114.3506,114.4094,856.0
2022-03-29 13:05:00,136.22,136.33,136.21,136.33,400.0,114.5608,114.6533,114.5524,114.6533,400.0
2022-03-29 13:10:00,136.49,136.75,136.49,136.75,300.0,114.7879,115.0065,114.7879,115.0065,300.0
2022-03-29 13:15:00,136.82,137.13,136.82,137.13,600.0,115.0654,115.3261,115.0654,115.3261,600.0
2022-03-29 13:20:00,137.12,137.54,137.12,137.34,900.0,115.3177,115.6709,115.3177,115.5027,900.0
2022-03-29 13:25:00,137.58,137.58,137.29,137.36,700.0,115.7046,115.7046,115.4607,115.5196,700.0
2022-03-29 13:30:00,137.48,137.48,137.48,137.48,100.0,115.6205,115.6205,115.6205,115.6205,100.0
2022-03-29 13:35:00,137.56,137.78,137.56,137.77,400.0,115.6878,115.8728,115.6878,115.8644,400.0
2022-03-29 13:40:00,137.85,137.85,137.4,137.4,200.0,115.9316,115.9316,115.5532,115.5532,200.0
2022-03-29 13:45:00,137.56,137.61,137.48,137.61,500.0,115.6878,115.7298,115.6205,115.7298,500.0
2022-03-29 13:50:00,137.63,137.65,137.57,137.57,300.0,115.7466,115.7634,115.6962,115.6962,300.0
2022-03-29 13:55:00,137.99,137.99,137.97,137.97,200.0,116.0494,116.0494,116.0326,116.0326,200.0
2022-03-29 14:00:00,137.89,137.96,137.89,137.96,300.0,115.9653,116.0241,115.9653,116.0241,300.0
2022-03-29 14:05:00,138.03,138.15,138.03,138.15,300.0,116.083,116.1839,116.083,116.1839,300.0
2022-03-29 14:10:00,138.12,138.27,138.12,138.27,200.0,116.1587,116.2849,116.1587,116.2849,200.0
2022-03-29 14:15:00,138.48,138.55,138.48,138.55,300.0,116.4615,116.5203,116.4615,116.5203,300.0
2022-03-29 14:20:00,138.42,138.84,138.42,138.84,300.0,116.411,116.7642,116.411,116.7642,300.0
2022-03-29 14:25:00,138.79,139.0,138.79,138.86,1000.0,116.7222,116.8988,116.7222,116.781,1000.0
2022-03-29 14:30:00,139.0,139.12,138.89,138.89,1000.0,116.8988,116.9997,116.8063,116.8063,1000.0
2022-03-29 14:35:00,138.74,138.74,138.38,138.38,1070.0,116.6801,116.6801,116.3774,116.3774,1070.0
2022-03-29 14:40:00,138.42,138.6,138.39,138.6,1844.0,116.411,116.5624,116.3858,116.5624,1844.0
2022-03-29 14:45:00,138.67,138.77,138.67,138.77,200.0,116.6213,116.7054,116.6213,116.7054,200.0
2022-03-29 14:50:00,138.75,138.76,138.59,138.65,500.0,116.6885,116.6969,116.554,116.6044,500.0
2022-03-29 14:55:00,138.37,138.56,138.37,138.56,600.0,116.369,116.5287,116.369,116.5287,600.0
2022-03-29 15:00:00,138.56,138.6,138.42,138.51,571.0,116.5287,116.5624,116.411,116.4867,571.0
2022-03-29 15:05:00,138.5,138.69,138.42,138.65,1300.0,116.4783,116.6381,116.411,116.6044,1300.0
2022-03-29 15:10:00,138.75,138.77,138.68,138.68,700.0,116.6885,116.7054,116.6297,116.6297,700.0
2022-03-29 15:15:00,138.75,138.92,138.75,138.92,200.0,116.6885,116.8315,116.6885,116.8315,200.0
2022-03-29 15:20:00,138.74,138.76,138.55,138.55,773.0,116.6801,116.6969,116.5203,116.5203,773.0
2022-03-29 15:25:00,138.52,138.6,138.48,138.6,2103.0,116.4951,116.5624,116.4615,116.5624,2103.0
2022-03-29 15:30:00,138.57,138.71,138.47,138.68,700.0,116.5372,116.6549,116.4531,116.6297,700.0
2022-03-29 15:35:00,138.72,138.83,138.61,138.68,800.0,116.6633,116.7558,116.5708,116.6297,800.0
2022-03-29 15:40:00,138.66,138.66,138.16,138.44,1665.0,116.6128,116.6128,116.1923,116.4278,1665.0
2022-03-29 15:45:00,138.49,138.68,138.49,138.67,600.0,116.4699,116.6297,116.4699,116.6213,600.0
2022-03-29 15:50:00,138.74,138.92,138.57,138.66,1947.0,116.6801,116.8315,116.5372,116.6128,1947.0
2022-03-29 15:55:00,138.62,138.8,138.6,138.74,2726.0,116.5792,116.7306,116.5624,116.6801,2726.0
2022-03-30 09:30:00,141.7,142.0,141.09,141.11,1975.0,119.1695,119.4218,118.6565,118.6733,1975.0
2022-03-30 09:35:00,142.0,142.25,142.0,142.02,1490.0,119.4218,119.632,119.4218,119.4386,1490.0
2022-03-30 09:40:00,142.0,142.0,140.69,140.78,1700.0,119.4218,119.4218,118.3201,118.3958,1700.0
2022-03-30 09:45:00,140.01,140.4,139.6,139.79,2096.0,117.7482,118.0762,117.4034,117.5632,2096.0
2022-03-30 09:50:00,140.23,140.34,140.23,140.34,267.0,117.9332,118.0257,117.9332,118.0257,267.0
2022-03-30 09:55:00,140.34,140.5,139.57,139.64,500.0,118.0257,118.1603,117.3782,117.437,500.0
2022-03-30 10:00:00,140.11,140.11,139.7,139.7,500.0,117.8323,117.8323,117.4875,117.4875,500.0
2022-03-30 10:05:00,140.23,140.23,140.23,140.23,100.0,117.9332,117.9332,117.9332,117.9332,100.0
2022-03-30 10:10:00,139.89,140.11,139.86,139.88,1100.0,117.6473,117.8323,117.622,117.6389,1100.0
2022-03-30 10:15:00,140.07,140.07,139.41,139.41,300.0,117.7987,117.7987,117.2436,117.2436,300.0
2022-03-30 10:20:00,139.16,139.16,139.07,139.07,1454.0,117.0333,117.0333,116.9577,116.9577,1454.0
2022-03-30 10:25:00,139.1,139.29,139.1,139.29,1100.0,116.9829,117.1427,116.9829,117.1427,1100.0
2022-03-30 10:30:00,139.55,139.6,139.4,139.4,1138.0,117.3613,117.4034,117.2352,117.2352,1138.0
2022-03-30 10:35:00,139.65,139.65,139.65,139.65,100.0,117.4454,117.4454,117.4454,117.4454,100.0
2022-03-30 10:40:00,139.68,139.99,139.68,139.74,698.0,117.4707,117.7314,117.4707,117.5211,698.0
2022-03-30 10:45:00,140.08,140.3,140.03,140.3,600.0,117.8071,117.9921,117.765,117.9921,600.0
2022-03-30 10:50:00,140.31,140.75,140.31,140.55,1291.0,118.0005,118.3705,118.0005,118.2023,1291.0
2022-03-30 10:55:00,140.55,140.81,140.55,140.57,500.0,118.2023,118.421,118.2023,118.2192,500.0
2022-03-30 11:00:00,140.32,141.0,140.22,141.0,940.0,118.0089,118.5808,117.9248,118.5808,940.0
2022-03-30 11:05:00,141.05,141.05,140.54,140.54,600.0,118.6228,118.6228,118.1939,118.1939,600.0
2022-03-30 11:10:00,140.28,140.28,140.14,140.14,600.0,117.9753,117.9753,117.8575,117.8575,600.0
2022-03-30 11:15:00,140.14,140.14,140.14,140.14,0.0,117.8575,117.8575,117.8575,117.8575,0.0
2022-03-30 11:20:00,140.1,140.1,139.93,139.93,400.0,117.8239,117.8239,117.6809,117.6809,400.0
2022-03-30 11:25:00,139.55,139.72,139.44,139.71,5339.0,117.3613,117.5043,117.2688,117.4959,5339.0
2022-03-30 11:30:00,139.8,139.8,139.8,139.8,200.0,117.5716,117.5716,117.5716,117.5716,200.0
2022-03-30 11:35:00,139.82,140.06,139.82,140.05,500.0,117.5884,117.7902,117.5884,117.7818,500.0
2022-03-30 11:40:00,140.33,140.38,140.25,140.25,300.0,118.0173,118.0594,117.95,117.95,300.0
2022-03-30 11:45:00,140.25,140.25,140.25,140.25,0.0,117.95,117.95,117.95,117.95,0.0
2022-03-30 11:50:00,140.48,140.63,140.48,140.6,540.0,118.1435,118.2696,118.1435,118.2444,540.0
2022-03-30 11:55:00,140.55,140.55,140.31,140.37,2456.0,118.2023,118.2023,118.0005,118.051,2456.0
2022-03-30 12:00:00,140.38,140.38,140.18,140.18,1079.0,118.0594,118.0594,117.8912,117.8912,1079.0
2022-03-30 12:05:00,140.09,140.11,139.79,139.79,1216.0,117.8155,117.8323,117.5632,117.5632,1216.0
2022-03-30 12:10:00,139.83,139.83,139.78,139.78,426.0,117.5968,117.5968,117.5548,117.5548,426.0
2022-03-30 12:15:00,139.91,140.14,139.91,139.99,1100.0,117.6641,117.8575,117.6641,117.7314,1100.0
2022-03-30 12:20:00,139.99,139.99,139.99,139.99,0.0,117.7314,117.7314,117.7314,117.7314,0.0
2022-03-30 12:25:00,139.52,139.52,139.52,139.52,100.0,117.3361,117.3361,117.3361,117.3361,100.0
2022-03-30 12:30:00,139.51,139.75,139.51,139.75,200.0,117.3277,117.5295,117.3277,117.5295,200.0
2022-03-30 12:35:00,139.7,139.7,139.58,139.58,200.0,117.4875,117.4875,117.3866,117.3866,200.0
2022-03-30 12:40:00,139.28,139.28,139.09,139.09,600.0,117.1343,117.1343,116.9745,116.9745,600.0
2022-03-30 12:45:00,138.95,138.99,138.95,138.96,800.0,116.8567,116.8904,116.8567,116.8651,800.0
2022-03-30 12:50:00,138.93,138.93,138.93,138.93,100.0,116.8399,116.8399,116.8399,116.8399,100.0
2022-03-30 12:55:00,138.99,139.03,138.88,138.88,500.0,116.8904,116.924,116.7979,116.7979,500.0
2022-03-30 13:00:00,138.78,138.78,138.78,138.78,100.0,116.7138,116.7138,116.7138,116.7138,100.0
2022-03-30 13:05:00,138.62,138.81,138.58,138.81,400.0,116.5792,116.739,116.5456,116.739,400.0
2022-03-30 13:10:00,139.25,139.25,139.25,139.25,100.0,117.109,117.109,117.109,117.109,100.0
2022-03-30 13:15:00,139.25,139.31,139.25,139.31,200.0,117.109,117.1595,117.109,117.1595,200.0
2022-03-30 13:20:00,139.25,139.25,139.25,139.25,100.0,117.109,117.109,117.109,117.109,100.0
2022-03-30 13:25:00,138.81,138.81,138.8,138.8,300.0,116.739,116.739,116.7306,116.7306,300.0
2022-03-30 13:30:00,138.8,138.8,138.8,138.8,0.0,116.7306,116.7306,116.7306,116.7306,0.0
2022-03-30 13:35:00,138.83,138.83,138.83,138.83,100.0,116.7558,116.7558,116.7558,116.7558,100.0
2022-03-30 13:40:00,138.93,138.93,138.84,138.84,200.0,116.8399,116.8399,116.7642,116.7642,200.0
2022-03-30 13:45:00,138.85,139.05,138.85,138.91,300.0,116.7726,116.9408,116.7726,116.8231,300.0
2022-03-30 13:50:00,138.88,138.88,138.84,138.88,300.0,116.7979,116.7979,116.7642,116.7979,300.0
2022-03-30 13:55:00,139.01,139.01,138.91,138.91,600.0,116.9072,116.9072,116.8231,116.8231,600.0
2022-03-30 14:00:00,139.26,139.26,139.06,139.13,700.0,117.1174,117.1174,116.9492,117.0081,700.0
2022-03-30 14:05:00,139.02,139.02,139.02,139.02,100.0,116.9156,116.9156,116.9156,116.9156,100.0
2022-03-30 14:10:00,138.95,138.95,138.95,138.95,100.0,116.8567,116.8567,116.8567,116.8567,100.0
2022-03-30 14:15:00,138.89,138.89,138.81,138.89,400.0,116.8063,116.8063,116.739,116.8063,400.0
2022-03-30 14:20:00,138.89,138.89,138.89,138.89,0.0,116.8063,116.8063,116.8063,116.8063,0.0
2022-03-30 14:25:00,139.19,139.19,139.18,139.18,200.0,117.0586,117.0586,117.0502,117.0502,200.0
2022-03-30 14:30:00,139.18,139.18,139.18,139.18,0.0,117.0502,117.0502,117.0502,117.0502,0.0
2022-03-30 14:35:00,139.25,139.25,139.23,139.23,200.0,117.109,117.109,117.0922,117.0922,200.0
2022-03-30 14:40:00,139.11,139.11,139.11,139.11,100.0,116.9913,116.9913,116.9913,116.9913,100.0
2022-03-30 14:45:00,139.19,139.19,139.19,139.19,100.0,117.0586,117.0586,117.0586,117.0586,100.0
2022-03-30 14:50:00,139.19,139.19,139.19,139.19,0.0,117.0586,117.0586,117.0586,117.0586,0.0
2022-03-30 14:55:00,139.19,139.19,139.19,139.19,0.0,117.0586,117.0586,117.0586,117.0586,0.0
2022-03-30 15:00:00,139.19,139.19,139.19,139.19,0.0,117.0586,117.0586,117.0586,117.0586,0.0
2022-03-30 15:05:00,138.65,138.65,138.65,138.65,100.0,116.6044,116.6044,116.6044,116.6044,100.0
2022-03-30 15:10:00,138.7,138.84,138.7,138.84,200.0,116.6465,116.7642,116.6465,116.7642,200.0
2022-03-30 15:15:00,138.84,138.84,138.84,138.84,0.0,116.7642,116.7642,116.7642,116.7642,0.0
2022-03-30 15:20:00,138.5,138.5,138.37,138.37,442.0,116.4783,116.4783,116.369,116.369,442.0
2022-03-30 15:25:00,138.44,138.52,138.44,138.52,200.0,116.4278,116.4951,116.4278,116.4951,200.0
2022-03-30 15:30:00,138.66,138.72,138.53,138.72,400.0,116.6128,116.6633,116.5035,116.6633,400.0
2022-03-30 15:35:00,138.72,138.72,138.72,138.72,0.0,116.6633,116.6633,116.6633,116.6633,0.0
2022-03-30 15:40:00,138.77,138.77,138.65,138.65,400.0,116.7054,116.7054,116.6044,116.6044,400.0
2022-03-30 15:45:00,138.59,138.71,138.59,138.68,300.0,116.554,116.6549,116.554,116.6297,300.0
2022-03-30 15:50:00,138.6,138.6,138.37,138.52,900.0,116.5624,116.5624,116.369,116.4951,900.0
2022-03-30 15:55:00,138.69,139.1,138.69,139.1,1067.0,116.6381,116.9829,116.6381,116.9829,1067.0
2022-03-31 09:30:00,137.16,138.75,137.16,138.41,4220.0,115.3514,116.6885,115.3514,116.4026,4220.0
2022-03-31 09:35:00,137.87,139.52,137.47,139.52,2495.0,115.9485,117.3361,115.6121,117.3361,2495.0
2022-03-31 09:40:00,139.88,140.1,139.73,139.76,1400.0,117.6389,117.8239,117.5127,117.5379,1400.0
2022-03-31 09:45:00,139.93,140.1,139.93,140.1,500.0,117.6809,117.8239,117.6809,117.8239,500.0
2022-03-31 09:50:00,141.0,141.15,140.95,140.95,900.0,118.5808,118.7069,118.5387,118.5387,900.0
2022-03-31 09:55:00,140.36,140.41,140.21,140.21,300.0,118.0425,118.0846,117.9164,117.9164,300.0
2022-03-31 10:00:00,139.5,139.5,139.0,139.06,1866.0,117.3193,117.3193,116.8988,116.9492,1866.0
2022-03-31 10:05:00,138.9,139.52,138.9,139.52,400.0,116.8147,117.3361,116.8147,117.3361,400.0
2022-03-31 10:10:00,138.84,139.03,138.84,139.03,200.0,116.7642,116.924,116.7642,116.924,200.0
2022-03-31 10:15:00,138.95,138.95,138.87,138.87,200.0,116.8567,116.8567,116.7895,116.7895,200.0
2022-03-31 10:20:00,138.94,139.04,138.94,138.94,300.0,116.8483,116.9324,116.8483,116.8483,300.0
2022-03-31 10:25:00,138.79,138.84,138.79,138.84,300.0,116.7222,116.7642,116.7222,116.7642,300.0
2022-03-31 10:30:00,139.07,139.69,139.07,139.69,209.0,116.9577,117.4791,116.9577,117.4791,209.0
2022-03-31 10:35:00,140.14,140.14,140.14,140.14,224.0,117.8575,117.8575,117.8575,117.8575,224.0
2022-03-31 10:40:00,140.02,140.12,140.0,140.12,300.0,117.7566,117.8407,117.7398,117.8407,300.0
2022-03-31 10:45:00,140.17,140.17,139.72,139.72,400.0,117.8828,117.8828,117.5043,117.5043,400.0
2022-03-31 10:50:00,139.33,139.33,139.33,139.33,100.0,117.1763,117.1763,117.1763,117.1763,100.0
2022-03-31 10:55:00,139.96,140.09,139.96,140.09,300.0,117.7061,117.8155,117.7061,117.8155,300.0
2022-03-31 11:00:00,139.95,139.95,139.95,139.95,100.0,117.6977,117.6977,117.6977,117.6977,100.0
2022-03-31 11:05:00,139.57,139.63,139.57,139.63,200.0,117.3782,117.4286,117.3782,117.4286,200.0
2022-03-31 11:10:00,139.77,139.77,139.77,139.77,100.0,117.5464,117.5464,117.5464,117.5464,100.0
2022-03-31 11:15:00,139.54,139.9,139.54,139.87,1200.0,117.3529,117.6557,117.3529,117.6305,1200.0
2022-03-31 11:20:00,139.8,139.95,139.8,139.95,600.0,117.5716,117.6977,117.5716,117.6977,600.0
2022-03-31 11:25:00,140.21,140.21,139.99,139.99,600.0,117.9164,117.9164,117.7314,117.7314,600.0
2022-03-31 11:30:00,140.15,140.15,140.0,140.0,400.0,117.8659,117.8659,117.7398,117.7398,400.0
2022-03-31 11:35:00,139.98,139.99,139.98,139.99,200.0,117.723,117.7314,117.723,117.7314,200.0
2022-03-31 11:40:00,140.25,140.25,140.25,140.25,100.0,117.95,117.95,117.95,117.95,100.0
2022-03-31 11:45:00,140.45,140.45,140.25,140.25,503.0,118.1182,118.1182,117.95,117.95,503.0
2022-03-31 11:50:00,140.46,140.46,140.37,140.44,327.0,118.1266,118.1266,118.051,118.1098,327.0
2022-03-31 11:55:00,140.39,140.39,140.39,140.39,100.0,118.0678,118.0678,118.0678,118.0678,100.0
2022-03-31 12:00:00,140.5,140.5,140.36,140.36,300.0,118.1603,118.1603,118.0425,118.0425,300.0
2022-03-31 12:05:00,140.36,140.36,140.36,140.36,0.0,118.0425,118.0425,118.0425,118.0425,0.0
2022-03-31 12:10:00,140.37,140.56,140.37,140.54,300.0,118.051,118.2107,118.051,118.1939,300.0
2022-03-31 12:15:00,140.49,140.5,140.49,140.5,300.0,118.1519,118.1603,118.1519,118.1603,300.0
2022-03-31 12:20:00,140.64,140.64,140.59,140.6,515.0,118.278,118.278,118.236,118.2444,515.0
2022-03-31 12:25:00,140.42,140.42,140.42,140.42,100.0,118.093,118.093,118.093,118.093,100.0
2022-03-31 12:30:00,140.25,140.25,140.02,140.02,265.0,117.95,117.95,117.7566,117.7566,265.0
2022-03-31 12:35:00,140.02,140.02,140.02,140.02,0.0,117.7566,117.7566,117.7566,117.7566,0.0
2022-03-31 12:40:00,140.11,140.48,140.11,140.48,200.0,117.8323,118.1435,117.8323,118.1435,200.0
2022-03-31 12:45:00,140.49,140.49,140.21,140.21,300.0,118.1519,118.1519,117.9164,117.9164,300.0
2022-03-31 12:50:00,140.21,140.21,140.21,140.21,0.0,117.9164,117.9164,117.9164,117.9164,0.0
2022-03-31 12:55:00,140.03,140.03,140.03,140.03,100.0,117.765,117.765,117.765,117.765,100.0
2022-03-31 13:00:00,140.03,140.03,140.03,140.03,0.0,117.765,117.765,117.765,117.765,0.0
2022-03-31 13:05:00,140.26,140.26,140.24,140.24,300.0,117.9584,117.9584,117.9416,117.9416,300.0
2022-03-31 13:10:00,140.27,140.27,140.27,140.27,100.0,117.9669,117.9669,117.9669,117.9669,100.0
2022-03-31 13:15:00,140.07,140.07,140.07,140.07,100.0,117.7987,117.7987,117.7987,117.7987,100.0
2022-03-31 13:20:00,140.22,140.22,140.22,140.22,300.0,117.9248,117.9248,117.9248,117.9248,300.0
2022-03-31 13:25:00,140.26,140.27,140.22,140.22,400.0,117.9584,117.9669,117.9248,117.9248,400.0
2022-03-31 13:30:00,140.22,140.22,140.22,140.22,0.0,117.9248,117.9248,117.9248,117.9248,0.0
2022-03-31 13:35:00,139.89,139.89,139.79,139.87,300.0,117.6473,117.6473,117.5632,117.6305,300.0
2022-03-31 13:40:00,140.0,140.0,140.0,140.0,274.0,117.7398,117.7398,117.7398,117.7398,274.0
2022-03-31 13:45:00,140.02,140.13,140.02,140.13,200.0,117.7566,117.8491,117.7566,117.8491,200.0
2022-03-31 13:50:00,140.08,140.08,140.07,140.07,200.0,117.8071,117.8071,117.7987,117.7987,200.0
2022-03-31 13:55:00,139.92,139.92,139.92,139.92,101.0,117.6725,117.6725,117.6725,117.6725,101.0
2022-03-31 14:00:00,139.92,139.92,139.92,139.92,0.0,117.6725,117.6725,117.6725,117.6725,0.0
2022-03-31 14:05:00,139.37,139.71,139.37,139.71,300.0,117.21,117.4959,117.21,117.4959,300.0
2022-03-31 14:10:00,139.42,139.48,139.42,139.48,200.0,117.252,117.3025,117.252,117.3025,200.0
2022-03-31 14:15:00,139.44,139.44,139.44,139.44,100.0,117.2688,117.2688,117.2688,117.2688,100.0
2022-03-31 14:20:00,139.3,139.3,139.3,139.3,200.0,117.1511,117.1511,117.1511,117.1511,200.0
2022-03-31 14:25:00,139.3,139.3,139.3,139.3,0.0,117.1511,117.1511,117.1511,117.1511,0.0
2022-03-31 14:30:00,138.8,138.8,138.73,138.73,285.0,116.7306,116.7306,116.6717,116.6717,285.0
2022-03-31 14:35:00,138.77,138.77,138.5,138.5,520.0,116.7054,116.7054,116.4783,116.4783,520.0
2022-03-31 14:40:00,138.3,138.3,138.3,138.3,100.0,116.3101,116.3101,116.3101,116.3101,100.0
2022-03-31 14:45:00,137.81,138.08,137.81,138.08,200.0,115.898,116.1251,115.898,116.1251,200.0
2022-03-31 14:50:00,138.44,138.44,138.38,138.38,200.0,116.4278,116.4278,116.3774,116.3774,200.0
2022-03-31 14:55:00,138.34,138.34,138.34,138.34,100.0,116.3437,116.3437,116.3437,116.3437,100.0
2022-03-31 15:00:00,138.71,138.72,138.59,138.59,300.0,116.6549,116.6633,116.554,116.554,300.0
2022-03-31 15:05:00,138.55,138.59,138.55,138.59,208.0,116.5203,116.554,116.5203,116.554,208.0
2022-03-31 15:10:00,138.48,138.79,138.48,138.79,390.0,116.4615,116.7222,116.4615,116.7222,390.0
2022-03-31 15:15:00,138.9,139.04,138.9,139.04,200.0,116.8147,116.9324,116.8147,116.9324,200.0
2022-03-31 15:20:00,138.82,138.82,138.82,138.82,200.0,116.7474,116.7474,116.7474,116.7474,200.0
2022-03-31 15:25:00,138.89,138.9,138.66,138.68,734.0,116.8063,116.8147,116.6128,116.6297,734.0
2022-03-31 15:30:00,138.71,138.71,138.64,138.66,400.0,116.6549,116.6549,116.596,116.6128,400.0
2022-03-31 15:35:00,138.61,138.61,138.31,138.34,303.0,116.5708,116.5708,116.3185,116.3437,303.0
2022-03-31 15:40:00,138.35,138.35,137.91,137.91,900.0,116.3521,116.3521,115.9821,115.9821,900.0
2022-03-31 15:45:00,137.85,137.85,137.48,137.48,652.0,115.9316,115.9316,115.6205,115.6205,652.0
2022-03-31 15:50:00,137.53,137.62,137.37,137.49,3354.0,115.6625,115.7382,115.528,115.6289,3354.0
2022-03-31 15:55:00,137.48,137.51,137.14,137.14,2008.0,115.6205,115.6457,115.3345,115.3345,2008.0
2022-04-01 09:30:00,136.57,137.21,136.57,137.21,500.0,114.8552,115.3934,114.8552,115.3934,500.0
2022-04-01 09:35:00,137.61,138.71,137.43,138.71,400.0,115.7298,116.6549,115.5784,116.6549,400.0
2022-04-01 09:40:00,139.0,139.2,139.0,139.2,310.0,116.8988,117.067,116.8988,117.067,310.0
2022-04-01 09:45:00,139.13,139.7,139.13,139.41,1653.0,117.0081,117.4875,117.0081,117.2436,1653.0
2022-04-01 09:50:00,139.69,140.48,139.63,140.48,1112.0,117.4791,118.1435,117.4286,118.1435,1112.0
2022-04-01 09:55:00,139.87,140.27,139.79,140.27,1000.0,117.6305,117.9669,117.5632,117.9669,1000.0
2022-04-01 10:00:00,140.03,140.21,139.21,139.21,4300.0,117.765,117.9164,117.0754,117.0754,4300.0
2022-04-01 10:05:00,139.04,139.04,139.04,139.04,100.0,116.9324,116.9324,116.9324,116.9324,100.0
2022-04-01 10:10:00,138.73,138.89,138.73,138.89,200.0,116.6717,116.8063,116.6717,116.8063,200.0
2022-04-01 10:15:00,138.45,138.45,138.31,138.37,356.0,116.4362,116.4362,116.3185,116.369,356.0
2022-04-01 10:20:00,138.35,138.37,137.85,137.85,2038.0,116.3521,116.369,115.9316,115.9316,2038.0
2022-04-01 10:25:00,137.81,138.69,137.81,138.69,400.0,115.898,116.6381,115.898,116.6381,400.0
2022-04-01 10:30:00,138.49,139.01,138.49,139.01,600.0,116.4699,116.9072,116.4699,116.9072,600.0
2022-04-01 10:35:00,138.93,139.5,138.93,139.5,400.0,116.8399,117.3193,116.8399,117.3193,400.0
2022-04-01 10:40:00,139.69,139.69,139.28,139.28,348.0,117.4791,117.4791,117.1343,117.1343,348.0
2022-04-01 10:45:00,139.05,139.58,139.05,139.52,600.0,116.9408,117.3866,116.9408,117.3361,600.0
2022-04-01 10:50:00,139.43,139.44,139.34,139.38,400.0,117.2604,117.2688,117.1847,117.2184,400.0
2022-04-01 10:55:00,139.62,139.62,139.34,139.35,400.0,117.4202,117.4202,117.1847,117.1931,400.0
2022-04-01 11:00:00,139.34,139.49,139.34,139.49,300.0,117.1847,117.3109,117.1847,117.3109,300.0
2022-04-01 11:05:00,139.28,139.33,139.28,139.33,258.0,117.1343,117.1763,117.1343,117.1763,258.0
2022-04-01 11:10:00,139.33,139.33,139.33,139.33,0.0,117.1763,117.1763,117.1763,117.1763,0.0
2022-04-01 11:15:00,139.4,139.4,139.0,139.0,400.0,117.2352,117.2352,116.8988,116.8988,400.0
2022-04-01 11:20:00,139.07,139.39,139.07,139.39,1300.0,116.9577,117.2268,116.9577,117.2268,1300.0
2022-04-01 11:25:00,139.52,139.6,139.52,139.6,577.0,117.3361,117.4034,117.3361,117.4034,577.0
2022-04-01 11:30:00,139.3,139.3,139.25,139.25,344.0,117.1511,117.1511,117.109,117.109,344.0
2022-04-01 11:35:00,138.81,138.81,138.5,138.7,1417.0,116.739,116.739,116.4783,116.6465,1417.0
2022-04-01 11:40:00,138.7,138.7,138.7,138.7,0.0,116.6465,116.6465,116.6465,116.6465,0.0
2022-04-01 11:45:00,138.26,138.31,138.26,138.31,700.0,116.2764,116.3185,116.2764,116.3185,700.0
2022-04-01 11:50:00,138.12,138.29,138.12,138.29,1300.0,116.1587,116.3017,116.1587,116.3017,1300.0
2022-04-01 11:55:00,138.24,138.24,138.14,138.14,300.0,116.2596,116.2596,116.1755,116.1755,300.0
2022-04-01 12:00:00,138.17,138.17,137.87,137.87,400.0,116.2008,116.2008,115.9485,115.9485,400.0
2022-04-01 12:05:00,138.01,138.06,138.0,138.06,633.0,116.0662,116.1082,116.0578,116.1082,633.0
2022-04-01 12:10:00,138.21,138.21,138.11,138.12,736.0,116.2344,116.2344,116.1503,116.1587,736.0
2022-04-01 12:15:00,137.84,137.9,137.84,137.9,1119.0,115.9232,115.9737,115.9232,115.9737,1119.0
2022-04-01 12:20:00,138.07,138.1,137.97,137.97,1000.0,116.1167,116.1419,116.0326,116.0326,1000.0
2022-04-01 12:25:00,137.96,138.06,137.96,138.06,819.0,116.0241,116.1082,116.0241,116.1082,819.0
2022-04-01 12:30:00,137.5,137.5,137.5,137.5,400.0,115.6373,115.6373,115.6373,115.6373,400.0
2022-04-01 12:35:00,137.36,137.54,137.36,137.54,907.0,115.5196,115.6709,115.5196,115.6709,907.0
2022-04-01 12:40:00,137.77,137.82,137.77,137.82,800.0,115.8644,115.9064,115.8644,115.9064,800.0
2022-04-01 12:45:00,137.88,137.88,137.69,137.71,873.0,115.9569,115.9569,115.7971,115.8139,873.0
2022-04-01 12:50:00,137.7,137.71,137.66,137.71,1185.0,115.8055,115.8139,115.7719,115.8139,1185.0
2022-04-01 12:55:00,137.8,137.86,137.77,137.86,1000.0,115.8896,115.94,115.8644,115.94,1000.0
2022-04-01 13:00:00,137.97,137.97,137.57,137.57,500.0,116.0326,116.0326,115.6962,115.6962,500.0
2022-04-01 13:05:00,137.53,137.71,137.52,137.7,1000.0,115.6625,115.8139,115.6541,115.8055,1000.0
2022-04-01 13:10:00,137.61,137.61,137.43,137.61,1600.0,115.7298,115.7298,115.5784,115.7298,1600.0
2022-04-01 13:15:00,137.56,137.56,137.36,137.36,1456.0,115.6878,115.6878,115.5196,115.5196,1456.0
2022-04-01 13:20:00,137.08,137.08,137.08,137.08,200.0,115.2841,115.2841,115.2841,115.2841,200.0
2022-04-01 13:25:00,137.08,137.16,137.0,137.0,800.0,115.2841,115.3514,115.2168,115.2168,800.0
2022-04-01 13:30:00,136.96,136.96,136.96,136.96,100.0,115.1832,115.1832,115.1832,115.1832,100.0
2022-04-01 13:35:00,137.09,137.39,137.09,137.39,500.0,115.2925,115.5448,115.2925,115.5448,500.0
2022-04-01 13:40:00,137.39,137.39,137.33,137.33,1069.0,115.5448,115.5448,115.4943,115.4943,1069.0
2022-04-01 13:45:00,137.08,137.12,137.01,137.01,300.0,115.2841,115.3177,115.2252,115.2252,300.0
2022-04-01 13:50:00,136.86,136.86,136.84,136.86,500.0,115.0991,115.0991,115.0822,115.0991,500.0
2022-04-01 13:55:00,137.0,137.22,137.0,137.22,244.0,115.2168,115.4018,115.2168,115.4018,244.0
2022-04-01 14:00:00,137.46,137.56,137.46,137.56,200.0,115.6037,115.6878,115.6037,115.6878,200.0
2022-04-01 14:05:00,137.58,137.62,137.56,137.62,300.0,115.7046,115.7382,115.6878,115.7382,300.0
2022-04-01 14:10:00,137.61,137.93,137.61,137.93,599.0,115.7298,115.9989,115.7298,115.9989,599.0
2022-04-01 14:15:00,137.99,137.99,137.99,137.99,100.0,116.0494,116.0494,116.0494,116.0494,100.0
2022-04-01 14:20:00,137.66,137.77,137.66,137.77,500.0,115.7719,115.8644,115.7719,115.8644,500.0
2022-04-01 14:25:00,137.7,137.81,137.67,137.81,700.0,115.8055,115.898,115.7803,115.898,700.0
2022-04-01 14:30:00,137.99,137.99,137.99,137.99,100.0,116.0494,116.0494,116.0494,116.0494,100.0
2022-04-01 14:35:00,137.99,137.99,137.99,137.99,0.0,116.0494,116.0494,116.0494,116.0494,0.0
2022-04-01 14:40:00,137.99,137.99,137.99,137.99,0.0,116.0494,116.0494,116.0494,116.0494,0.0
2022-04-01 14:45:00,137.97,137.97,137.86,137.86,400.0,116.0326,116.0326,115.94,115.94,400.0
2022-04-01 14:50:00,137.74,137.77,137.7,137.7,1280.0,115.8391,115.8644,115.8055,115.8055,1280.0
2022-04-01 14:55:00,137.72,137.76,137.66,137.76,800.0,115.8223,115.8559,115.7719,115.8559,800.0
2022-04-01 15:00:00,137.81,137.81,137.81,137.81,100.0,115.898,115.898,115.898,115.898,100.0
2022-04-01 15:05:00,137.84,137.84,137.67,137.7,1052.0,115.9232,115.9232,115.7803,115.8055,1052.0
2022-04-01 15:10:00,137.45,137.48,137.33,137.38,1197.0,115.5952,115.6205,115.4943,115.5364,1197.0
2022-04-01 15:15:00,137.55,137.63,137.44,137.44,1000.0,115.6793,115.7466,115.5868,115.5868,1000.0
2022-04-01 15:20:00,137.42,137.42,137.22,137.24,1418.0,115.57,115.57,115.4018,115.4186,1418.0
2022-04-01 15:25:00,137.32,137.51,137.29,137.51,1732.0,115.4859,115.6457,115.4607,115.6457,1732.0
2022-04-01 15:30:00,137.44,137.6,137.44,137.5,400.0,115.5868,115.7214,115.5868,115.6373,400.0
2022-04-01 15:35:00,137.72,137.82,137.65,137.82,1200.0,115.8223,115.9064,115.7634,115.9064,1200.0
2022-04-01 15:40:00,137.84,138.04,137.84,138.01,900.0,115.9232,116.0914,115.9232,116.0662,900.0
2022-04-01 15:45:00,137.96,138.22,137.96,138.22,456.0,116.0241,116.2428,116.0241,116.2428,456.0
2022-04-01 15:50:00,138.07,138.41,138.07,138.41,2330.0,116.1167,116.4026,116.1167,116.4026,2330.0
2022-04-01 15:55:00,138.4,138.58,138.3,138.45,4025.0,116.3942,116.5456,116.3101,116.4362,4025.0
2022-04-04 09:30:00,139.15,139.37,139.15,139.37,300.0,117.0249,117.21,117.0249,117.21,300.0
2022-04-04 09:35:00,139.62,139.62,139.0,139.0,1300.0,117.4202,117.4202,116.8988,116.8988,1300.0
2022-04-04 09:40:00,139.83,139.93,138.75,138.75,1386.0,117.5968,117.6809,116.6885,116.6885,1386.0
2022-04-04 09:45:00,138.59,138.92,138.59,138.92,200.0,116.554,116.8315,116.554,116.8315,200.0
2022-04-04 09:50:00,138.95,139.58,138.86,139.58,2000.0,116.8567,117.3866,116.781,117.3866,2000.0
2022-04-04 09:55:00,139.58,140.0,139.58,139.76,600.0,117.3866,117.7398,117.3866,117.5379,600.0
2022-04-04 10:00:00,139.87,140.0,139.8,139.8,500.0,117.6305,117.7398,117.5716,117.5716,500.0
2022-04-04 10:05:00,139.8,139.8,139.8,139.8,391.0,117.5716,117.5716,117.5716,117.5716,391.0
2022-04-04 10:10:00,139.8,139.8,139.8,139.8,0.0,117.5716,117.5716,117.5716,117.5716,0.0
2022-04-04 10:15:00,140.06,140.07,140.06,140.07,200.0,117.7902,117.7987,117.7902,117.7987,200.0
2022-04-04 10:20:00,139.97,139.97,139.97,139.97,100.0,117.7146,117.7146,117.7146,117.7146,100.0
2022-04-04 10:25:00,139.82,140.27,139.82,140.27,800.0,117.5884,117.9669,117.5884,117.9669,800.0
2022-04-04 10:30:00,140.07,140.36,140.07,140.36,200.0,117.7987,118.0425,117.7987,118.0425,200.0
2022-04-04 10:35:00,139.96,139.96,139.5,139.63,775.0,117.7061,117.7061,117.3193,117.4286,775.0
2022-04-04 10:40:00,139.99,139.99,139.5,139.5,1134.0,117.7314,117.7314,117.3193,117.3193,1134.0
2022-04-04 10:45:00,139.45,139.5,139.45,139.5,200.0,117.2772,117.3193,117.2772,117.3193,200.0
2022-04-04 10:50:00,139.44,139.44,138.89,138.89,200.0,117.2688,117.2688,116.8063,116.8063,200.0
2022-04-04 10:55:00,139.03,139.03,139.03,139.03,100.0,116.924,116.924,116.924,116.924,100.0
2022-04-04 11:00:00,138.94,138.94,138.14,138.14,708.0,116.8483,116.8483,116.1755,116.1755,708.0
2022-04-04 11:05:00,138.04,138.36,137.92,138.36,1100.0,116.0914,116.3605,115.9905,116.3605,1100.0
2022-04-04 11:10:00,138.15,138.15,137.66,137.76,600.0,116.1839,116.1839,115.7719,115.8559,600.0
2022-04-04 11:15:00,137.91,137.99,137.91,137.99,300.0,115.9821,116.0494,115.9821,116.0494,300.0
2022-04-04 11:20:00,138.51,138.51,138.39,138.43,1000.0,116.4867,116.4867,116.3858,116.4194,1000.0
2022-04-04 11:25:00,138.57,138.57,138.57,138.57,100.0,116.5372,116.5372,116.5372,116.5372,100.0
2022-04-04 11:30:00,138.37,138.37,138.37,138.37,100.0,116.369,116.369,116.369,116.369,100.0
2022-04-04 11:35:00,138.38,138.38,138.38,138.38,100.0,116.3774,116.3774,116.3774,116.3774,100.0
2022-04-04 11:40:00,138.38,138.38,138.38,138.38,0.0,116.3774,116.3774,116.3774,116.3774,0.0
2022-04-04 11:45:00,138.02,138.17,138.0,138.17,997.0,116.0746,116.2008,116.0578,116.2008,997.0
2022-04-04 11:50:00,137.75,137.97,137.5,137.94,1107.0,115.8475,116.0326,115.6373,116.0073,1107.0
2022-04-04 11:55:00,137.94,137.94,137.94,137.94,0.0,116.0073,116.0073,116.0073,116.0073,0.0
2022-04-04 12:00:00,137.94,137.94,137.94,137.94,0.0,116.0073,116.0073,116.0073,116.0073,0.0
2022-04-04 12:05:00,138.01,138.05,138.01,138.05,300.0,116.0662,116.0998,116.0662,116.0998,300.0
2022-04-04 12:10:00,137.97,137.97,137.97,137.97,200.0,116.0326,116.0326,116.0326,116.0326,200.0
2022-04-04 12:15:00,138.06,138.15,138.06,138.15,656.0,116.1082,116.1839,116.1082,116.1839,656.0
2022-04-04 12:20:00,138.07,138.07,138.07,138.07,100.0,116.1167,116.1167,116.1167,116.1167,100.0
2022-04-04 12:25:00,137.97,137.97,137.75,137.75,200.0,116.0326,116.0326,115.8475,115.8475,200.0
2022-04-04 12:30:00,137.71,137.88,137.71,137.88,200.0,115.8139,115.9569,115.8139,115.9569,200.0
2022-04-04 12:35:00,137.72,137.72,137.72,137.72,100.0,115.8223,115.8223,115.8223,115.8223,100.0
2022-04-04 12:40:00,137.68,137.88,137.68,137.88,298.0,115.7887,115.9569,115.7887,115.9569,298.0
2022-04-04 12:45:00,137.88,137.88,137.88,137.88,0.0,115.9569,115.9569,115.9569,115.9569,0.0
2022-04-04 12:50:00,137.88,137.88,137.88,137.88,0.0,115.9569,115.9569,115.9569,115.9569,0.0
2022-04-04 12:55:00,137.7,137.86,137.69,137.86,500.0,115.8055,115.94,115.7971,115.94,500.0
2022-04-04 13:00:00,137.96,138.16,137.96,138.16,200.0,116.0241,116.1923,116.0241,116.1923,200.0
2022-04-04 13:05:00,138.04,138.04,138.04,138.04,100.0,116.0914,116.0914,116.0914,116.0914,100.0
2022-04-04 13:10:00,138.04,138.04,138.04,138.04,0.0,116.0914,116.0914,116.0914,116.0914,0.0
2022-04-04 13:15:00,138.04,138.04,138.04,138.04,0.0,116.0914,116.0914,116.0914,116.0914,0.0
2022-04-04 13:20:00,138.39,138.39,138.39,138.39,100.0,116.3858,116.3858,116.3858,116.3858,100.0
2022-04-04 13:25:00,138.39,138.39,138.39,138.39,0.0,116.3858,116.3858,116.3858,116.3858,0.0
2022-04-04 13:30:00,138.33,138.33,138.33,138.33,100.0,116.3353,116.3353,116.3353,116.3353,100.0
2022-04-04 13:35:00,138.16,138.41,138.16,138.41,200.0,116.1923,116.4026,116.1923,116.4026,200.0
2022-04-04 13:40:00,138.68,138.68,138.68,138.68,100.0,116.6297,116.6297,116.6297,116.6297,100.0
2022-04-04 13:45:00,138.6,138.6,138.6,138.6,100.0,116.5624,116.5624,116.5624,116.5624,100.0
2022-04-04 13:50:00,138.67,138.72,138.67,138.72,200.0,116.6213,116.6633,116.6213,116.6633,200.0
2022-04-04 13:55:00,138.76,138.83,138.75,138.75,400.0,116.6969,116.7558,116.6885,116.6885,400.0
2022-04-04 14:00:00,138.85,138.85,138.85,138.85,609.0,116.7726,116.7726,116.7726,116.7726,609.0
2022-04-04 14:05:00,138.85,138.85,138.85,138.85,0.0,116.7726,116.7726,116.7726,116.7726,0.0
2022-04-04 14:10:00,138.98,138.98,138.98,138.98,100.0,116.882,116.882,116.882,116.882,100.0
2022-04-04 14:15:00,138.84,138.84,138.84,138.84,200.0,116.7642,116.7642,116.7642,116.7642,200.0
2022-04-04 14:20:00,138.94,138.94,138.94,138.94,100.0,116.8483,116.8483,116.8483,116.8483,100.0
2022-04-04 14:25:00,139.11,139.11,139.11,139.11,100.0,116.9913,116.9913,116.9913,116.9913,100.0
2022-04-04 14:30:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:35:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:40:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:45:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:50:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:55:00,139.21,139.21,139.21,139.21,107.0,117.0754,117.0754,117.0754,117.0754,107.0
2022-04-04 15:00:00,139.33,139.36,139.33,139.36,200.0,117.1763,117.2015,117.1763,117.2015,200.0
2022-04-04 15:05:00,139.36,139.36,139.26,139.26,500.0,117.2015,117.2015,117.1174,117.1174,500.0
2022-04-04 15:10:00,139.37,139.41,139.36,139.36,413.0,117.21,117.2436,117.2015,117.2015,413.0
2022-04-04 15:15:00,139.43,139.54,139.43,139.47,600.0,117.2604,117.3529,117.2604,117.2941,600.0
2022-04-04 15:20:00,139.53,139.54,139.53,139.54,682.0,117.3445,117.3529,117.3445,117.3529,682.0
2022-04-04 15:25:00,139.68,139.68,139.68,139.68,147.0,117.4707,117.4707,117.4707,117.4707,147.0
2022-04-04 15:30:00,139.7,139.7,139.6,139.66,700.0,117.4875,117.4875,117.4034,117.4538,700.0
2022-04-04 15:35:00,139.54,139.73,139.54,139.73,300.0,117.3529,117.5127,117.3529,117.5127,300.0
2022-04-04 15:40:00,139.76,139.76,139.69,139.69,200.0,117.5379,117.5379,117.4791,117.4791,200.0
2022-04-04 15:45:00,139.85,139.85,139.76,139.78,700.0,117.6136,117.6136,117.5379,117.5548,700.0
2022-04-04 15:50:00,139.7,140.02,139.59,139.59,1900.0,117.4875,117.7566,117.395,117.395,1900.0
2022-04-04 15:55:00,139.62,139.62,139.38,139.41,1362.0,117.4202,117.4202,117.2184,117.2436,1362.0
2022-04-05 09:30:00,139.69,141.51,139.69,141.51,3753.0,117.4791,119.0097,117.4791,119.0097,3753.0
2022-04-05 09:35:00,141.76,142.74,141.61,142.4,4016.0,119.2199,120.0441,119.0938,119.7582,4016.0
2022-04-05 09:40:00,142.49,142.91,141.94,142.91,2879.0,119.8339,120.1871,119.3713,120.1871,2879.0
2022-04-05 09:45:00,142.92,142.92,141.36,141.53,1000.0,120.1955,120.1955,118.8835,119.0265,1000.0
2022-04-05 09:50:00,141.4,142.1,141.4,141.83,1522.0,118.9172,119.5059,118.9172,119.2788,1522.0
2022-04-05 09:55:00,141.84,141.86,141.75,141.85,600.0,119.2872,119.304,119.2115,119.2956,600.0
2022-04-05 10:00:00,142.0,142.25,142.0,142.25,1336.0,119.4218,119.632,119.4218,119.632,1336.0
2022-04-05 10:05:00,141.56,141.56,139.63,139.68,1373.0,119.0517,119.0517,117.4286,117.4707,1373.0
2022-04-05 10:10:00,140.11,140.21,140.09,140.21,400.0,117.8323,117.9164,117.8155,117.9164,400.0
2022-04-05 10:15:00,140.21,140.21,140.21,140.21,0.0,117.9164,117.9164,117.9164,117.9164,0.0
2022-04-05 10:20:00,139.13,139.21,139.13,139.21,300.0,117.0081,117.0754,117.0081,117.0754,300.0
2022-04-05 10:25:00,139.25,139.28,139.0,139.0,700.0,117.109,117.1343,116.8988,116.8988,700.0
2022-04-05 10:30:00,138.85,138.85,138.68,138.68,700.0,116.7726,116.7726,116.6297,116.6297,700.0
2022-04-05 10:35:00,138.68,138.68,138.68,138.68,0.0,116.6297,116.6297,116.6297,116.6297,0.0
2022-04-05 10:40:00,138.64,138.91,138.64,138.91,200.0,116.596,116.8231,116.596,116.8231,200.0
2022-04-05 10:45:00,138.37,138.6,138.11,138.59,1845.0,116.369,116.5624,116.1503,116.554,1845.0
2022-04-05 10:50:00,138.53,138.9,138.41,138.41,700.0,116.5035,116.8147,116.4026,116.4026,700.0
2022-04-05 10:55:00,138.15,138.15,138.15,138.15,200.0,116.1839,116.1839,116.1839,116.1839,200.0
2022-04-05 11:00:00,138.26,138.45,138.25,138.45,400.0,116.2764,116.4362,116.268,116.4362,400.0
2022-04-05 11:05:00,138.38,138.45,138.33,138.33,470.0,116.3774,116.4362,116.3353,116.3353,470.0
2022-04-05 11:10:00,138.02,138.14,138.0,138.14,400.0,116.0746,116.1755,116.0578,116.1755,400.0
2022-04-05 11:15:00,138.04,138.31,138.04,138.31,300.0,116.0914,116.3185,116.0914,116.3185,300.0
2022-04-05 11:20:00,138.6,138.6,138.6,138.6,400.0,116.5624,116.5624,116.5624,116.5624,400.0
2022-04-05 11:25:00,138.06,138.06,138.06,138.06,100.0,116.1082,116.1082,116.1082,116.1082,100.0
2022-04-05 11:30:00,137.82,138.14,137.82,138.14,200.0,115.9064,116.1755,115.9064,116.1755,200.0
2022-04-05 11:35:00,138.14,138.14,138.14,138.14,0.0,116.1755,116.1755,116.1755,116.1755,0.0
2022-04-05 11:40:00,138.06,138.06,137.95,137.95,200.0,116.1082,116.1082,116.0157,116.0157,200.0
2022-04-05 11:45:00,137.95,137.95,137.95,137.95,0.0,116.0157,116.0157,116.0157,116.0157,0.0
2022-04-05 11:50:00,137.57,137.57,137.5,137.5,300.0,115.6962,115.6962,115.6373,115.6373,300.0
2022-04-05 11:55:00,137.33,137.33,137.24,137.24,1090.0,115.4943,115.4943,115.4186,115.4186,1090.0
2022-04-05 12:00:00,137.16,137.16,137.14,137.14,200.0,115.3514,115.3514,115.3345,115.3345,200.0
2022-04-05 12:05:00,137.0,137.0,137.0,137.0,136.0,115.2168,115.2168,115.2168,115.2168,136.0
2022-04-05 12:10:00,137.35,137.35,137.35,137.35,448.0,115.5111,115.5111,115.5111,115.5111,448.0
2022-04-05 12:15:00,137.41,137.41,137.41,137.41,100.0,115.5616,115.5616,115.5616,115.5616,100.0
2022-04-05 12:20:00,137.41,137.41,137.41,137.41,0.0,115.5616,115.5616,115.5616,115.5616,0.0
2022-04-05 12:25:00,137.48,137.48,137.11,137.11,1300.0,115.6205,115.6205,115.3093,115.3093,1300.0
2022-04-05 12:30:00,136.97,136.97,136.97,136.97,100.0,115.1916,115.1916,115.1916,115.1916,100.0
2022-04-05 12:35:00,136.97,136.97,136.97,136.97,0.0,115.1916,115.1916,115.1916,115.1916,0.0
2022-04-05 12:40:00,136.97,136.97,136.97,136.97,0.0,115.1916,115.1916,115.1916,115.1916,0.0
2022-04-05 12:45:00,136.97,136.97,136.97,136.97,0.0,115.1916,115.1916,115.1916,115.1916,0.0
2022-04-05 12:50:00,137.14,137.15,137.14,137.15,302.0,115.3345,115.3429,115.3345,115.3429,302.0
2022-04-05 12:55:00,137.34,137.34,137.34,137.34,200.0,115.5027,115.5027,115.5027,115.5027,200.0
2022-04-05 13:00:00,137.42,137.43,137.42,137.43,1754.0,115.57,115.5784,115.57,115.5784,1754.0
2022-04-05 13:05:00,137.43,137.43,137.43,137.43,0.0,115.5784,115.5784,115.5784,115.5784,0.0
2022-04-05 13:10:00,137.43,137.43,137.43,137.43,0.0,115.5784,115.5784,115.5784,115.5784,0.0
2022-04-05 13:15:00,137.43,137.43,137.43,137.43,0.0,115.5784,115.5784,115.5784,115.5784,0.0
2022-04-05 13:20:00,137.59,137.59,137.59,137.59,100.0,115.713,115.713,115.713,115.713,100.0
2022-04-05 13:25:00,137.73,137.73,137.65,137.65,200.0,115.8307,115.8307,115.7634,115.7634,200.0
2022-04-05 13:30:00,137.65,137.65,137.65,137.65,0.0,115.7634,115.7634,115.7634,115.7634,0.0
2022-04-05 13:35:00,137.81,137.81,137.73,137.73,200.0,115.898,115.898,115.8307,115.8307,200.0
2022-04-05 13:40:00,137.73,137.73,137.73,137.73,0.0,115.8307,115.8307,115.8307,115.8307,0.0
2022-04-05 13:45:00,137.73,137.73,137.73,137.73,0.0,115.8307,115.8307,115.8307,115.8307,0.0
2022-04-05 13:50:00,137.26,137.26,137.26,137.26,100.0,115.4355,115.4355,115.4355,115.4355,100.0
2022-04-05 13:55:00,137.26,137.26,137.26,137.26,100.0,115.4355,115.4355,115.4355,115.4355,100.0
2022-04-05 14:00:00,137.09,137.09,137.09,137.09,100.0,115.2925,115.2925,115.2925,115.2925,100.0
2022-04-05 14:05:00,137.08,137.08,136.97,137.0,400.0,115.2841,115.2841,115.1916,115.2168,400.0
2022-04-05 14:10:00,137.03,137.03,137.03,137.03,100.0,115.242,115.242,115.242,115.242,100.0
2022-04-05 14:15:00,136.96,137.04,136.95,137.04,300.0,115.1832,115.2504,115.1747,115.2504,300.0
2022-04-05 14:20:00,137.13,137.13,137.12,137.12,200.0,115.3261,115.3261,115.3177,115.3177,200.0
2022-04-05 14:25:00,136.82,136.82,136.71,136.73,500.0,115.0654,115.0654,114.9729,114.9897,500.0
2022-04-05 14:30:00,136.65,136.65,136.65,136.65,200.0,114.9224,114.9224,114.9224,114.9224,200.0
2022-04-05 14:35:00,136.69,136.81,136.69,136.81,200.0,114.9561,115.057,114.9561,115.057,200.0
2022-04-05 14:40:00,136.76,136.76,136.76,136.76,100.0,115.015,115.015,115.015,115.015,100.0
2022-04-05 14:45:00,136.58,136.58,136.57,136.57,300.0,114.8636,114.8636,114.8552,114.8552,300.0
2022-04-05 14:50:00,136.55,136.55,136.55,136.55,100.0,114.8383,114.8383,114.8383,114.8383,100.0
2022-04-05 14:55:00,136.82,136.82,136.82,136.82,100.0,115.0654,115.0654,115.0654,115.0654,100.0
2022-04-05 15:00:00,136.67,136.67,136.67,136.67,100.0,114.9393,114.9393,114.9393,114.9393,100.0
2022-04-05 15:05:00,136.62,136.62,136.62,136.62,100.0,114.8972,114.8972,114.8972,114.8972,100.0
2022-04-05 15:10:00,136.52,136.52,136.22,136.22,300.0,114.8131,114.8131,114.5608,114.5608,300.0
2022-04-05 15:15:00,136.24,136.3,136.24,136.3,200.0,114.5776,114.6281,114.5776,114.6281,200.0
2022-04-05 15:20:00,135.89,136.21,135.89,136.21,310.0,114.2833,114.5524,114.2833,114.5524,310.0
2022-04-05 15:25:00,136.13,136.13,136.13,136.13,300.0,114.4851,114.4851,114.4851,114.4851,300.0
2022-04-05 15:30:00,135.8,136.03,135.76,136.03,691.0,114.2076,114.401,114.174,114.401,691.0
2022-04-05 15:35:00,135.92,136.07,135.92,135.99,400.0,114.3085,114.4347,114.3085,114.3674,400.0
2022-04-05 15:40:00,135.75,135.82,135.72,135.72,300.0,114.1655,114.2244,114.1403,114.1403,300.0
2022-04-05 15:45:00,135.53,135.53,135.21,135.21,900.0,113.9805,113.9805,113.7114,113.7114,900.0
2022-04-05 15:50:00,135.28,135.71,135.28,135.66,2200.0,113.7703,114.1319,113.7703,114.0899,2200.0
2022-04-05 15:55:00,135.61,135.65,135.35,135.4,1300.0,114.0478,114.0814,113.8291,113.8712,1300.0
2022-04-06 09:30:00,138.24,138.24,137.08,137.08,700.0,116.2596,116.2596,115.2841,115.2841,700.0
2022-04-06 09:35:00,136.15,136.15,135.83,136.01,2557.0,114.5019,114.5019,114.2328,114.3842,2557.0
2022-04-06 09:40:00,136.07,136.07,135.77,135.77,300.0,114.4347,114.4347,114.1824,114.1824,300.0
2022-04-06 09:45:00,136.12,136.3,136.12,136.25,320.0,114.4767,114.6281,114.4767,114.586,320.0
2022-04-06 09:50:00,136.29,136.56,136.0,136.56,400.0,114.6197,114.8468,114.3758,114.8468,400.0
2022-04-06 09:55:00,135.74,136.08,135.74,136.08,400.0,114.1571,114.4431,114.1571,114.4431,400.0
2022-04-06 10:00:00,136.25,136.51,136.25,136.51,650.0,114.586,114.8047,114.586,114.8047,650.0
2022-04-06 10:05:00,136.37,136.6,136.35,136.6,600.0,114.687,114.8804,114.6701,114.8804,600.0
2022-04-06 10:10:00,137.44,137.75,137.44,137.75,382.0,115.5868,115.8475,115.5868,115.8475,382.0
2022-04-06 10:15:00,137.79,137.8,136.85,137.18,4507.0,115.8812,115.8896,115.0906,115.3682,4507.0
2022-04-06 10:20:00,137.14,137.5,137.05,137.5,2555.0,115.3345,115.6373,115.2588,115.6373,2555.0
2022-04-06 10:25:00,137.34,137.34,136.64,136.7,2587.0,115.5027,115.5027,114.914,114.9645,2587.0
2022-04-06 10:30:00,136.6,137.5,136.6,137.5,9838.0,114.8804,115.6373,114.8804,115.6373,9838.0
2022-04-06 10:35:00,137.48,137.72,137.47,137.67,600.0,115.6205,115.8223,115.6121,115.7803,600.0
2022-04-06 10:40:00,137.67,137.67,137.67,137.67,0.0,115.7803,115.7803,115.7803,115.7803,0.0
2022-04-06 10:45:00,137.24,137.53,136.94,137.53,800.0,115.4186,115.6625,115.1663,115.6625,800.0
2022-04-06 10:50:00,137.66,137.66,137.47,137.59,300.0,115.7719,115.7719,115.6121,115.713,300.0
2022-04-06 10:55:00,137.59,137.65,137.59,137.65,200.0,115.713,115.7634,115.713,115.7634,200.0
2022-04-06 11:00:00,137.47,137.63,137.47,137.63,200.0,115.6121,115.7466,115.6121,115.7466,200.0
2022-04-06 11:05:00,137.49,137.59,137.49,137.56,300.0,115.6289,115.713,115.6289,115.6878,300.0
2022-04-06 11:10:00,137.39,137.39,137.28,137.28,300.0,115.5448,115.5448,115.4523,115.4523,300.0
2022-04-06 11:15:00,136.82,137.14,136.73,137.02,8728.0,115.0654,115.3345,114.9897,115.2336,8728.0
2022-04-06 11:20:00,137.02,137.02,136.09,136.24,1500.0,115.2336,115.2336,114.4515,114.5776,1500.0
2022-04-06 11:25:00,136.33,136.33,135.93,136.06,1040.0,114.6533,114.6533,114.3169,114.4263,1040.0
2022-04-06 11:30:00,135.75,135.75,135.43,135.43,300.0,114.1655,114.1655,113.8964,113.8964,300.0
2022-04-06 11:35:00,135.33,135.33,135.05,135.25,1100.0,113.8123,113.8123,113.5768,113.745,1100.0
2022-04-06 11:40:00,135.23,135.23,135.0,135.0,2267.0,113.7282,113.7282,113.5348,113.5348,2267.0
2022-04-06 11:45:00,135.11,135.52,135.11,135.5,900.0,113.6273,113.9721,113.6273,113.9553,900.0
2022-04-06 11:50:00,135.8,135.81,135.75,135.81,500.0,114.2076,114.216,114.1655,114.216,500.0
2022-04-06 11:55:00,135.71,135.88,135.71,135.88,200.0,114.1319,114.2749,114.1319,114.2749,200.0
2022-04-06 12:00:00,135.88,135.88,135.88,135.88,0.0,114.2749,114.2749,114.2749,114.2749,0.0
2022-04-06 12:05:00,136.2,136.2,136.2,136.2,100.0,114.544,114.544,114.544,114.544,100.0
2022-04-06 12:10:00,136.43,136.43,136.23,136.23,236.0,114.7374,114.7374,114.5692,114.5692,236.0
2022-04-06 12:15:00,136.23,136.23,136.23,136.23,0.0,114.5692,114.5692,114.5692,114.5692,0.0
2022-04-06 12:20:00,136.23,136.23,136.23,136.23,0.0,114.5692,114.5692,114.5692,114.5692,0.0
2022-04-06 12:25:00,135.7,135.74,135.5,135.5,2905.0,114.1235,114.1571,113.9553,113.9553,2905.0
2022-04-06 12:30:00,135.5,135.5,135.5,135.5,0.0,113.9553,113.9553,113.9553,113.9553,0.0
2022-04-06 12:35:00,135.68,135.7,135.52,135.52,300.0,114.1067,114.1235,113.9721,113.9721,300.0
2022-04-06 12:40:00,135.67,135.75,135.67,135.75,200.0,114.0983,114.1655,114.0983,114.1655,200.0
2022-04-06 12:45:00,135.47,135.58,135.46,135.58,300.0,113.9301,114.0226,113.9217,114.0226,300.0
2022-04-06 12:50:00,135.4,135.61,135.4,135.54,400.0,113.8712,114.0478,113.8712,113.9889,400.0
2022-04-06 12:55:00,135.91,135.91,135.91,135.91,100.0,114.3001,114.3001,114.3001,114.3001,100.0
2022-04-06 13:00:00,135.84,135.84,135.59,135.59,300.0,114.2412,114.2412,114.031,114.031,300.0
2022-04-06 13:05:00,135.43,135.54,135.43,135.54,200.0,113.8964,113.9889,113.8964,113.9889,200.0
2022-04-06 13:10:00,135.77,135.77,135.52,135.52,200.0,114.1824,114.1824,113.9721,113.9721,200.0
2022-04-06 13:15:00,135.66,135.66,135.41,135.52,700.0,114.0899,114.0899,113.8796,113.9721,700.0
2022-04-06 13:20:00,134.97,135.43,134.97,135.43,500.0,113.5096,113.8964,113.5096,113.8964,500.0
2022-04-06 13:25:00,135.54,135.54,135.54,135.54,100.0,113.9889,113.9889,113.9889,113.9889,100.0
2022-04-06 13:30:00,135.45,135.45,135.39,135.39,300.0,113.9132,113.9132,113.8628,113.8628,300.0
2022-04-06 13:35:00,135.39,135.39,135.39,135.39,0.0,113.8628,113.8628,113.8628,113.8628,0.0
2022-04-06 13:40:00,134.75,134.75,134.75,134.75,1552.0,113.3245,113.3245,113.3245,113.3245,1552.0
2022-04-06 13:45:00,134.42,134.42,134.42,134.42,100.0,113.047,113.047,113.047,113.047,100.0
2022-04-06 13:50:00,134.42,134.42,134.42,134.42,0.0,113.047,113.047,113.047,113.047,0.0
2022-04-06 13:55:00,134.42,134.42,134.42,134.42,0.0,113.047,113.047,113.047,113.047,0.0
2022-04-06 14:00:00,134.92,134.92,134.92,134.92,100.0,113.4675,113.4675,113.4675,113.4675,100.0
2022-04-06 14:05:00,135.0,135.07,135.0,135.07,325.0,113.5348,113.5937,113.5348,113.5937,325.0
2022-04-06 14:10:00,134.25,134.43,134.13,134.13,742.0,112.904,113.0554,112.8031,112.8031,742.0
2022-04-06 14:15:00,134.1,134.1,133.56,133.56,900.0,112.7779,112.7779,112.3238,112.3238,900.0
2022-04-06 14:20:00,134.18,134.18,134.18,134.18,108.0,112.8452,112.8452,112.8452,112.8452,108.0
2022-04-06 14:25:00,134.21,134.21,134.15,134.15,200.0,112.8704,112.8704,112.8199,112.8199,200.0
2022-04-06 14:30:00,134.58,134.73,134.58,134.73,200.0,113.1816,113.3077,113.1816,113.3077,200.0
2022-04-06 14:35:00,135.11,135.21,135.11,135.21,200.0,113.6273,113.7114,113.6273,113.7114,200.0
2022-04-06 14:40:00,135.04,135.04,134.97,135.02,400.0,113.5684,113.5684,113.5096,113.5516,400.0
2022-04-06 14:45:00,135.23,135.24,135.23,135.23,460.0,113.7282,113.7366,113.7282,113.7282,460.0
2022-04-06 14:50:00,135.4,135.41,135.37,135.37,300.0,113.8712,113.8796,113.846,113.846,300.0
2022-04-06 14:55:00,135.55,135.79,135.55,135.64,300.0,113.9973,114.1992,113.9973,114.073,300.0
2022-04-06 15:00:00,135.63,135.85,135.63,135.85,2508.0,114.0646,114.2496,114.0646,114.2496,2508.0
2022-04-06 15:05:00,135.85,135.85,135.85,135.85,0.0,114.2496,114.2496,114.2496,114.2496,0.0
2022-04-06 15:10:00,135.14,135.39,135.11,135.39,300.0,113.6525,113.8628,113.6273,113.8628,300.0
2022-04-06 15:15:00,135.38,135.38,135.37,135.37,200.0,113.8544,113.8544,113.846,113.846,200.0
2022-04-06 15:20:00,135.29,135.29,135.29,135.29,100.0,113.7787,113.7787,113.7787,113.7787,100.0
2022-04-06 15:25:00,135.25,135.25,134.95,134.95,300.0,113.745,113.745,113.4927,113.4927,300.0
2022-04-06 15:30:00,134.83,134.94,134.83,134.94,200.0,113.3918,113.4843,113.3918,113.4843,200.0
2022-04-06 15:35:00,134.62,134.87,134.61,134.87,1046.0,113.2152,113.4255,113.2068,113.4255,1046.0
2022-04-06 15:40:00,134.95,134.95,134.89,134.89,200.0,113.4927,113.4927,113.4423,113.4423,200.0
2022-04-06 15:45:00,134.93,134.99,134.93,134.99,300.0,113.4759,113.5264,113.4759,113.5264,300.0
2022-04-06 15:50:00,135.37,135.42,135.05,135.05,1028.0,113.846,113.888,113.5768,113.5768,1028.0
2022-04-06 15:55:00,135.08,135.08,134.9,134.99,1307.0,113.6021,113.6021,113.4507,113.5264,1307.0
2022-04-07 09:30:00,137.67,137.69,136.26,136.26,800.0,115.7803,115.7971,114.5945,114.5945,800.0
2022-04-07 09:35:00,136.37,137.0,136.37,137.0,1100.0,114.687,115.2168,114.687,115.2168,1100.0
2022-04-07 09:40:00,137.75,137.75,137.2,137.37,850.0,115.8475,115.8475,115.385,115.528,850.0
2022-04-07 09:45:00,137.37,137.37,137.37,137.37,0.0,115.528,115.528,115.528,115.528,0.0
2022-04-07 09:50:00,137.22,137.22,137.22,137.22,200.0,115.4018,115.4018,115.4018,115.4018,200.0
2022-04-07 09:55:00,137.0,137.0,136.73,136.73,688.0,115.2168,115.2168,114.9897,114.9897,688.0
2022-04-07 10:00:00,136.84,136.84,136.25,136.29,394.0,115.0822,115.0822,114.586,114.6197,394.0
2022-04-07 10:05:00,136.42,136.42,136.32,136.32,300.0,114.729,114.729,114.6449,114.6449,300.0
2022-04-07 10:10:00,136.2,136.46,135.9,135.9,1533.0,114.544,114.7627,114.2917,114.2917,1533.0
2022-04-07 10:15:00,135.78,136.03,135.5,136.03,600.0,114.1908,114.401,113.9553,114.401,600.0
2022-04-07 10:20:00,136.0,136.33,135.83,136.29,800.0,114.3758,114.6533,114.2328,114.6197,800.0
2022-04-07 10:25:00,136.29,136.29,136.29,136.29,0.0,114.6197,114.6197,114.6197,114.6197,0.0
2022-04-07 10:30:00,136.4,136.4,136.36,136.36,200.0,114.7122,114.7122,114.6786,114.6786,200.0
2022-04-07 10:35:00,136.5,136.5,136.5,136.5,100.0,114.7963,114.7963,114.7963,114.7963,100.0
2022-04-07 10:40:00,136.59,136.63,136.45,136.57,619.0,114.872,114.9056,114.7542,114.8552,619.0
2022-04-07 10:45:00,136.07,136.21,136.07,136.11,700.0,114.4347,114.5524,114.4347,114.4683,700.0
2022-04-07 10:50:00,135.96,136.27,135.94,136.0,2500.0,114.3422,114.6029,114.3253,114.3758,2500.0
2022-04-07 10:55:00,136.22,136.25,136.03,136.03,1000.0,114.5608,114.586,114.401,114.401,1000.0
2022-04-07 11:00:00,136.01,136.26,136.01,136.13,600.0,114.3842,114.5945,114.3842,114.4851,600.0
2022-04-07 11:05:00,136.33,136.44,136.31,136.37,1990.0,114.6533,114.7458,114.6365,114.687,1990.0
2022-04-07 11:10:00,136.1,136.1,136.0,136.0,200.0,114.4599,114.4599,114.3758,114.3758,200.0
2022-04-07 11:15:00,135.71,135.71,135.39,135.39,200.0,114.1319,114.1319,113.8628,113.8628,200.0
2022-04-07 11:20:00,135.6,135.74,135.5,135.5,1589.0,114.0394,114.1571,113.9553,113.9553,1589.0
2022-04-07 11:25:00,135.23,135.23,135.01,135.01,400.0,113.7282,113.7282,113.5432,113.5432,400.0
2022-04-07 11:30:00,135.05,135.05,134.79,134.79,425.0,113.5768,113.5768,113.3582,113.3582,425.0
2022-04-07 11:35:00,134.41,134.41,134.41,134.41,100.0,113.0386,113.0386,113.0386,113.0386,100.0
2022-04-07 11:40:00,134.33,134.33,134.23,134.23,200.0,112.9713,112.9713,112.8872,112.8872,200.0
2022-04-07 11:45:00,134.2,134.2,133.8,133.8,399.0,112.862,112.862,112.5256,112.5256,399.0
2022-04-07 11:50:00,133.43,133.61,133.43,133.61,400.0,112.2144,112.3658,112.2144,112.3658,400.0
2022-04-07 11:55:00,133.47,133.84,133.47,133.84,900.0,112.2481,112.5592,112.2481,112.5592,900.0
2022-04-07 12:00:00,133.65,133.65,133.65,133.65,100.0,112.3994,112.3994,112.3994,112.3994,100.0
2022-04-07 12:05:00,133.48,133.53,133.48,133.53,400.0,112.2565,112.2985,112.2565,112.2985,400.0
2022-04-07 12:10:00,133.72,133.72,133.52,133.54,400.0,112.4583,112.4583,112.2901,112.3069,400.0
2022-04-07 12:15:00,133.53,133.85,133.53,133.85,500.0,112.2985,112.5676,112.2985,112.5676,500.0
2022-04-07 12:20:00,133.8,133.9,133.55,133.55,5466.0,112.5256,112.6097,112.3153,112.3153,5466.0
2022-04-07 12:25:00,133.49,133.49,133.22,133.24,500.0,112.2649,112.2649,112.0378,112.0546,500.0
2022-04-07 12:30:00,133.2,133.2,133.2,133.2,100.0,112.021,112.021,112.021,112.021,100.0
2022-04-07 12:35:00,133.08,133.47,133.08,133.41,400.0,111.9201,112.2481,111.9201,112.1976,400.0
2022-04-07 12:40:00,133.41,133.41,133.41,133.41,0.0,112.1976,112.1976,112.1976,112.1976,0.0
2022-04-07 12:45:00,133.65,133.91,133.63,133.89,700.0,112.3994,112.6181,112.3826,112.6013,700.0
2022-04-07 12:50:00,133.94,133.94,133.94,133.94,100.0,112.6433,112.6433,112.6433,112.6433,100.0
2022-04-07 12:55:00,133.75,133.8,133.74,133.76,600.0,112.4835,112.5256,112.4751,112.492,600.0
2022-04-07 13:00:00,133.86,134.11,133.86,134.11,300.0,112.5761,112.7863,112.5761,112.7863,300.0
2022-04-07 13:05:00,133.99,134.1,133.99,134.03,539.0,112.6854,112.7779,112.6854,112.719,539.0
2022-04-07 13:10:00,133.76,133.84,133.76,133.84,403.0,112.492,112.5592,112.492,112.5592,403.0
2022-04-07 13:15:00,133.96,134.14,133.96,134.11,920.0,112.6602,112.8115,112.6602,112.7863,920.0
2022-04-07 13:20:00,134.35,134.49,134.35,134.46,515.0,112.9881,113.1059,112.9881,113.0807,515.0
2022-04-07 13:25:00,134.39,134.52,134.39,134.48,309.0,113.0218,113.1311,113.0218,113.0975,309.0
2022-04-07 13:30:00,134.48,134.48,134.48,134.48,0.0,113.0975,113.0975,113.0975,113.0975,0.0
2022-04-07 13:35:00,133.95,134.03,133.95,134.03,500.0,112.6517,112.719,112.6517,112.719,500.0
2022-04-07 13:40:00,134.17,134.17,134.05,134.05,538.0,112.8368,112.8368,112.7358,112.7358,538.0
2022-04-07 13:45:00,134.05,134.05,134.05,134.05,0.0,112.7358,112.7358,112.7358,112.7358,0.0
2022-04-07 13:50:00,134.33,134.33,134.25,134.25,300.0,112.9713,112.9713,112.904,112.904,300.0
2022-04-07 13:55:00,134.5,134.5,134.5,134.5,500.0,113.1143,113.1143,113.1143,113.1143,500.0
2022-04-07 14:00:00,134.91,134.91,134.91,134.91,400.0,113.4591,113.4591,113.4591,113.4591,400.0
2022-04-07 14:05:00,134.76,134.76,134.76,134.76,100.0,113.333,113.333,113.333,113.333,100.0
2022-04-07 14:10:00,134.78,134.78,134.78,134.78,100.0,113.3498,113.3498,113.3498,113.3498,100.0
2022-04-07 14:15:00,135.09,135.09,135.09,135.09,100.0,113.6105,113.6105,113.6105,113.6105,100.0
2022-04-07 14:20:00,134.93,134.94,134.93,134.94,309.0,113.4759,113.4843,113.4759,113.4843,309.0
2022-04-07 14:25:00,135.19,135.21,135.19,135.21,200.0,113.6946,113.7114,113.6946,113.7114,200.0
2022-04-07 14:30:00,135.21,135.21,135.21,135.21,0.0,113.7114,113.7114,113.7114,113.7114,0.0
2022-04-07 14:35:00,135.49,135.49,135.49,135.49,200.0,113.9469,113.9469,113.9469,113.9469,200.0
2022-04-07 14:40:00,135.58,135.58,135.5,135.55,300.0,114.0226,114.0226,113.9553,113.9973,300.0
2022-04-07 14:45:00,135.6,135.62,135.51,135.62,400.0,114.0394,114.0562,113.9637,114.0562,400.0
2022-04-07 14:50:00,135.71,135.77,135.71,135.77,200.0,114.1319,114.1824,114.1319,114.1824,200.0
2022-04-07 14:55:00,135.78,135.78,135.78,135.78,100.0,114.1908,114.1908,114.1908,114.1908,100.0
2022-04-07 15:00:00,135.73,135.73,135.73,135.73,100.0,114.1487,114.1487,114.1487,114.1487,100.0
2022-04-07 15:05:00,135.73,135.73,135.73,135.73,0.0,114.1487,114.1487,114.1487,114.1487,0.0
2022-04-07 15:10:00,135.73,135.73,135.73,135.73,0.0,114.1487,114.1487,114.1487,114.1487,0.0
2022-04-07 15:15:00,136.22,136.44,136.22,136.44,700.0,114.5608,114.7458,114.5608,114.7458,700.0
2022-04-07 15:20:00,136.42,136.42,136.13,136.16,1000.0,114.729,114.729,114.4851,114.5104,1000.0
2022-04-07 15:25:00,136.27,136.52,136.27,136.52,800.0,114.6029,114.8131,114.6029,114.8131,800.0
2022-04-07 15:30:00,136.46,136.7,136.46,136.7,2600.0,114.7627,114.9645,114.7627,114.9645,2600.0
2022-04-07 15:35:00,136.87,136.91,136.74,136.91,1760.0,115.1075,115.1411,114.9981,115.1411,1760.0
2022-04-07 15:40:00,136.96,137.13,136.95,137.01,3063.0,115.1832,115.3261,115.1747,115.2252,3063.0
2022-04-07 15:45:00,137.38,137.38,137.0,137.12,1500.0,115.5364,115.5364,115.2168,115.3177,1500.0
2022-04-07 15:50:00,137.11,137.25,137.04,137.12,4200.0,115.3093,115.427,115.2504,115.3177,4200.0
2022-04-07 15:55:00,137.12,137.12,136.85,136.91,3996.0,115.3177,115.3177,115.0906,115.1411,3996.0
2022-04-08 09:30:00,136.75,138.43,136.75,137.78,4439.0,115.0065,116.4194,115.0065,115.8728,4439.0
2022-04-08 09:35:00,138.41,138.41,137.51,137.51,1120.0,116.4026,116.4026,115.6457,115.6457,1120.0
2022-04-08 09:40:00,137.46,137.46,137.25,137.25,206.0,115.6037,115.6037,115.427,115.427,206.0
2022-04-08 09:45:00,137.0,137.37,136.91,137.02,1290.0,115.2168,115.528,115.1411,115.2336,1290.0
2022-04-08 09:50:00,137.09,137.81,137.09,137.81,1351.0,115.2925,115.898,115.2925,115.898,1351.0
2022-04-08 09:55:00,137.83,138.26,137.83,138.05,1671.0,115.9148,116.2764,115.9148,116.0998,1671.0
2022-04-08 10:00:00,138.19,138.58,138.07,138.07,1705.0,116.2176,116.5456,116.1167,116.1167,1705.0
2022-04-08 10:05:00,137.65,137.72,137.44,137.69,900.0,115.7634,115.8223,115.5868,115.7971,900.0
2022-04-08 10:10:00,137.62,138.1,137.62,138.08,1200.0,115.7382,116.1419,115.7382,116.1251,1200.0
2022-04-08 10:15:00,137.77,137.77,137.3,137.36,1271.0,115.8644,115.8644,115.4691,115.5196,1271.0
2022-04-08 10:20:00,137.45,137.72,137.45,137.72,700.0,115.5952,115.8223,115.5952,115.8223,700.0
2022-04-08 10:25:00,137.72,137.8,137.62,137.69,4246.0,115.8223,115.8896,115.7382,115.7971,4246.0
2022-04-08 10:30:00,138.05,138.05,137.99,138.04,300.0,116.0998,116.0998,116.0494,116.0914,300.0
2022-04-08 10:35:00,138.19,138.35,138.11,138.26,700.0,116.2176,116.3521,116.1503,116.2764,700.0
2022-04-08 10:40:00,137.89,138.11,137.89,138.11,300.0,115.9653,116.1503,115.9653,116.1503,300.0
2022-04-08 10:45:00,138.48,138.48,138.24,138.24,313.0,116.4615,116.4615,116.2596,116.2596,313.0
2022-04-08 10:50:00,138.05,138.4,138.05,138.4,200.0,116.0998,116.3942,116.0998,116.3942,200.0
2022-04-08 10:55:00,138.44,138.52,138.44,138.52,450.0,116.4278,116.4951,116.4278,116.4951,450.0
2022-04-08 11:00:00,138.52,138.52,138.52,138.52,0.0,116.4951,116.4951,116.4951,116.4951,0.0
2022-04-08 11:05:00,138.77,138.77,138.68,138.68,300.0,116.7054,116.7054,116.6297,116.6297,300.0
2022-04-08 11:10:00,139.37,139.5,139.37,139.5,200.0,117.21,117.3193,117.21,117.3193,200.0
2022-04-08 11:15:00,139.2,139.2,139.2,139.2,100.0,117.067,117.067,117.067,117.067,100.0
2022-04-08 11:20:00,138.76,138.82,138.75,138.82,300.0,116.6969,116.7474,116.6885,116.7474,300.0
2022-04-08 11:25:00,138.98,138.98,138.98,138.98,100.0,116.882,116.882,116.882,116.882,100.0
2022-04-08 11:30:00,138.99,139.42,138.99,139.42,1198.0,116.8904,117.252,116.8904,117.252,1198.0
2022-04-08 11:35:00,139.65,139.69,139.65,139.67,300.0,117.4454,117.4791,117.4454,117.4623,300.0
2022-04-08 11:40:00,139.33,139.33,139.33,139.33,100.0,117.1763,117.1763,117.1763,117.1763,100.0
2022-04-08 11:45:00,139.48,139.55,139.48,139.54,415.0,117.3025,117.3613,117.3025,117.3529,415.0
2022-04-08 11:50:00,139.8,140.06,139.8,140.01,1175.0,117.5716,117.7902,117.5716,117.7482,1175.0
2022-04-08 11:55:00,140.14,140.14,140.09,140.09,200.0,117.8575,117.8575,117.8155,117.8155,200.0
2022-04-08 12:00:00,139.91,139.91,139.9,139.9,600.0,117.6641,117.6641,117.6557,117.6557,600.0
2022-04-08 12:05:00,139.85,139.97,139.84,139.95,1822.0,117.6136,117.7146,117.6052,117.6977,1822.0
2022-04-08 12:10:00,139.78,139.78,139.78,139.78,100.0,117.5548,117.5548,117.5548,117.5548,100.0
2022-04-08 12:15:00,139.82,139.95,139.78,139.95,600.0,117.5884,117.6977,117.5548,117.6977,600.0
2022-04-08 12:20:00,140.09,140.56,140.09,140.56,1526.0,117.8155,118.2107,117.8155,118.2107,1526.0
2022-04-08 12:25:00,140.77,140.94,140.77,140.94,970.0,118.3874,118.5303,118.3874,118.5303,970.0
2022-04-08 12:30:00,140.92,140.94,140.56,140.56,1062.0,118.5135,118.5303,118.2107,118.2107,1062.0
2022-04-08 12:35:00,140.36,140.36,140.36,140.36,500.0,118.0425,118.0425,118.0425,118.0425,500.0
2022-04-08 12:40:00,140.21,140.21,140.21,140.21,100.0,117.9164,117.9164,117.9164,117.9164,100.0
2022-04-08 12:45:00,140.36,140.36,140.36,140.36,100.0,118.0425,118.0425,118.0425,118.0425,100.0
2022-04-08 12:50:00,140.36,140.36,140.36,140.36,0.0,118.0425,118.0425,118.0425,118.0425,0.0
2022-04-08 12:55:00,140.66,140.66,140.58,140.58,200.0,118.2948,118.2948,118.2276,118.2276,200.0
2022-04-08 13:00:00,140.54,140.67,140.54,140.67,200.0,118.1939,118.3033,118.1939,118.3033,200.0
2022-04-08 13:05:00,140.8,140.8,140.7,140.7,300.0,118.4126,118.4126,118.3285,118.3285,300.0
2022-04-08 13:10:00,140.47,140.47,140.47,140.47,191.0,118.1351,118.1351,118.1351,118.1351,191.0
2022-04-08 13:15:00,140.97,140.97,140.97,140.97,100.0,118.5556,118.5556,118.5556,118.5556,100.0
2022-04-08 13:20:00,141.05,141.3,141.05,141.3,310.0,118.6228,118.8331,118.6228,118.8331,310.0
2022-04-08 13:25:00,141.3,141.3,141.3,141.3,0.0,118.8331,118.8331,118.8331,118.8331,0.0
2022-04-08 13:30:00,141.25,141.25,141.25,141.25,507.0,118.791,118.791,118.791,118.791,507.0
2022-04-08 13:35:00,141.19,141.19,141.19,141.19,100.0,118.7406,118.7406,118.7406,118.7406,100.0
2022-04-08 13:40:00,141.28,141.46,141.28,141.46,300.0,118.8163,118.9676,118.8163,118.9676,300.0
2022-04-08 13:45:00,141.41,141.41,141.07,141.07,435.0,118.9256,118.9256,118.6397,118.6397,435.0
2022-04-08 13:50:00,141.07,141.07,141.07,141.07,0.0,118.6397,118.6397,118.6397,118.6397,0.0
2022-04-08 13:55:00,141.21,141.21,141.21,141.21,107.0,118.7574,118.7574,118.7574,118.7574,107.0
2022-04-08 14:00:00,141.34,141.46,141.34,141.46,300.0,118.8667,118.9676,118.8667,118.9676,300.0
2022-04-08 14:05:00,141.6,141.6,141.6,141.6,100.0,119.0854,119.0854,119.0854,119.0854,100.0
2022-04-08 14:10:00,141.64,141.81,141.55,141.81,747.0,119.119,119.262,119.0433,119.262,747.0
2022-04-08 14:15:00,141.1,141.1,141.02,141.02,600.0,118.6649,118.6649,118.5976,118.5976,600.0
2022-04-08 14:20:00,141.02,141.02,141.02,141.02,0.0,118.5976,118.5976,118.5976,118.5976,0.0
2022-04-08 14:25:00,141.23,141.33,141.23,141.33,400.0,118.7742,118.8583,118.7742,118.8583,400.0
2022-04-08 14:30:00,141.34,141.34,141.17,141.17,1000.0,118.8667,118.8667,118.7238,118.7238,1000.0
2022-04-08 14:35:00,141.45,141.45,141.45,141.45,225.0,118.9592,118.9592,118.9592,118.9592,225.0
2022-04-08 14:40:00,141.5,141.5,141.34,141.34,2050.0,119.0013,119.0013,118.8667,118.8667,2050.0
2022-04-08 14:45:00,141.4,141.46,141.4,141.46,200.0,118.9172,118.9676,118.9172,118.9676,200.0
2022-04-08 14:50:00,141.69,141.69,141.69,141.69,100.0,119.1611,119.1611,119.1611,119.1611,100.0
2022-04-08 14:55:00,141.66,141.66,141.66,141.66,100.0,119.1358,119.1358,119.1358,119.1358,100.0
2022-04-08 15:00:00,141.6,141.81,141.56,141.81,400.0,119.0854,119.262,119.0517,119.262,400.0
2022-04-08 15:05:00,141.97,142.01,141.97,142.01,300.0,119.3966,119.4302,119.3966,119.4302,300.0
2022-04-08 15:10:00,142.06,142.19,142.0,142.19,630.0,119.4722,119.5816,119.4218,119.5816,630.0
2022-04-08 15:15:00,142.3,142.34,141.73,141.8,2640.0,119.6741,119.7077,119.1947,119.2536,2640.0
2022-04-08 15:20:00,141.86,142.02,141.86,141.98,300.0,119.304,119.4386,119.304,119.405,300.0
2022-04-08 15:25:00,142.1,142.32,142.1,142.32,360.0,119.5059,119.6909,119.5059,119.6909,360.0
2022-04-08 15:30:00,142.13,142.13,141.58,141.6,700.0,119.5311,119.5311,119.0686,119.0854,700.0
2022-04-08 15:35:00,141.6,141.6,141.5,141.53,400.0,119.0854,119.0854,119.0013,119.0265,400.0
2022-04-08 15:40:00,141.64,141.85,141.64,141.85,500.0,119.119,119.2956,119.119,119.2956,500.0
2022-04-08 15:45:00,141.81,141.9,141.64,141.68,2808.0,119.262,119.3377,119.119,119.1527,2808.0
2022-04-08 15:50:00,141.65,141.79,141.63,141.7,3775.0,119.1274,119.2452,119.1106,119.1695,3775.0
2022-04-08 15:55:00,141.8,142.02,141.72,141.85,4500.0,119.2536,119.4386,119.1863,119.2956,4500.0
2022-04-11 09:30:00,138.89,138.89,137.32,137.63,2573.0,116.8063,116.8063,115.4859,115.7466,2573.0
2022-04-11 09:35:00,138.1,138.1,136.5,136.5,2331.0,116.1419,116.1419,114.7963,114.7963,2331.0
2022-04-11 09:40:00,136.18,136.18,135.41,135.76,1000.0,114.5272,114.5272,113.8796,114.174,1000.0
2022-04-11 09:45:00,135.89,136.8,135.89,136.8,2133.0,114.2833,115.0486,114.2833,115.0486,2133.0
2022-04-11 09:50:00,136.95,136.95,136.7,136.7,500.0,115.1747,115.1747,114.9645,114.9645,500.0
2022-04-11 09:55:00,136.57,136.89,136.24,136.66,1100.0,114.8552,115.1243,114.5776,114.9309,1100.0
2022-04-11 10:00:00,136.49,136.53,136.4,136.46,700.0,114.7879,114.8215,114.7122,114.7627,700.0
2022-04-11 10:05:00,136.55,136.95,136.5,136.84,700.0,114.8383,115.1747,114.7963,115.0822,700.0
2022-04-11 10:10:00,136.63,136.85,136.53,136.85,1200.0,114.9056,115.0906,114.8215,115.0906,1200.0
2022-04-11 10:15:00,136.48,137.01,136.43,137.0,1500.0,114.7795,115.2252,114.7374,115.2168,1500.0
2022-04-11 10:20:00,137.25,137.33,137.17,137.17,765.0,115.427,115.4943,115.3598,115.3598,765.0
2022-04-11 10:25:00,137.01,137.01,136.01,136.33,1456.0,115.2252,115.2252,114.3842,114.6533,1456.0
2022-04-11 10:30:00,136.41,136.41,135.67,135.7,500.0,114.7206,114.7206,114.0983,114.1235,500.0
2022-04-11 10:35:00,135.97,135.97,135.2,135.3,1418.0,114.3506,114.3506,113.703,113.7871,1418.0
2022-04-11 10:40:00,135.11,135.5,135.11,135.45,500.0,113.6273,113.9553,113.6273,113.9132,500.0
2022-04-11 10:45:00,135.33,135.76,135.33,135.52,1600.0,113.8123,114.174,113.8123,113.9721,1600.0
2022-04-11 10:50:00,135.88,135.88,135.7,135.88,974.0,114.2749,114.2749,114.1235,114.2749,974.0
2022-04-11 10:55:00,135.86,135.86,135.5,135.5,1100.0,114.2581,114.2581,113.9553,113.9553,1100.0
2022-04-11 11:00:00,135.28,136.04,135.28,136.04,788.0,113.7703,114.4094,113.7703,114.4094,788.0
2022-04-11 11:05:00,135.88,135.91,135.6,135.6,600.0,114.2749,114.3001,114.0394,114.0394,600.0
2022-04-11 11:10:00,135.59,135.59,135.46,135.54,1600.0,114.031,114.031,113.9217,113.9889,1600.0
2022-04-11 11:15:00,135.5,135.8,135.26,135.8,1600.0,113.9553,114.2076,113.7535,114.2076,1600.0
2022-04-11 11:20:00,135.69,135.69,135.1,135.1,700.0,114.1151,114.1151,113.6189,113.6189,700.0
2022-04-11 11:25:00,135.14,135.22,134.89,135.09,2100.0,113.6525,113.7198,113.4423,113.6105,2100.0
2022-04-11 11:30:00,134.99,135.07,134.88,135.06,2200.0,113.5264,113.5937,113.4339,113.5853,2200.0
2022-04-11 11:35:00,134.99,135.03,134.75,134.75,1705.0,113.5264,113.56,113.3245,113.3245,1705.0
2022-04-11 11:40:00,134.75,135.03,134.75,134.89,742.0,113.3245,113.56,113.3245,113.4423,742.0
2022-04-11 11:45:00,134.93,134.95,134.87,134.94,900.0,113.4759,113.4927,113.4255,113.4843,900.0
2022-04-11 11:50:00,134.78,134.83,134.68,134.83,1671.0,113.3498,113.3918,113.2657,113.3918,1671.0
2022-04-11 11:55:00,134.88,134.98,134.7,134.89,1387.0,113.4339,113.518,113.2825,113.4423,1387.0
2022-04-11 12:00:00,135.04,135.04,134.58,134.58,820.0,113.5684,113.5684,113.1816,113.1816,820.0
2022-04-11 12:05:00,134.71,135.2,134.64,135.2,1025.0,113.2909,113.703,113.232,113.703,1025.0
2022-04-11 12:10:00,134.85,134.95,134.85,134.95,200.0,113.4086,113.4927,113.4086,113.4927,200.0
2022-04-11 12:15:00,134.83,134.83,134.61,134.75,900.0,113.3918,113.3918,113.2068,113.3245,900.0
2022-04-11 12:20:00,134.79,134.79,134.43,134.43,2059.0,113.3582,113.3582,113.0554,113.0554,2059.0
2022-04-11 12:25:00,134.45,134.5,134.45,134.5,200.0,113.0722,113.1143,113.0722,113.1143,200.0
2022-04-11 12:30:00,134.41,134.74,134.41,134.62,700.0,113.0386,113.3161,113.0386,113.2152,700.0
2022-04-11 12:35:00,134.88,134.88,134.86,134.88,300.0,113.4339,113.4339,113.4171,113.4339,300.0
2022-04-11 12:40:00,134.82,135.06,134.71,134.71,1000.0,113.3834,113.5853,113.2909,113.2909,1000.0
2022-04-11 12:45:00,134.6,134.6,134.41,134.41,504.0,113.1984,113.1984,113.0386,113.0386,504.0
2022-04-11 12:50:00,134.4,134.4,134.0,134.0,1985.0,113.0302,113.0302,112.6938,112.6938,1985.0
2022-04-11 12:55:00,133.96,133.96,133.71,133.9,900.0,112.6602,112.6602,112.4499,112.6097,900.0
2022-04-11 13:00:00,133.88,134.09,133.8,134.09,1290.0,112.5929,112.7695,112.5256,112.7695,1290.0
2022-04-11 13:05:00,133.88,133.88,133.88,133.88,200.0,112.5929,112.5929,112.5929,112.5929,200.0
2022-04-11 13:10:00,134.1,134.14,134.0,134.07,500.0,112.7779,112.8115,112.6938,112.7527,500.0
2022-04-11 13:15:00,133.93,133.93,133.57,133.63,609.0,112.6349,112.6349,112.3322,112.3826,609.0
2022-04-11 13:20:00,133.77,133.77,133.72,133.72,300.0,112.5004,112.5004,112.4583,112.4583,300.0
2022-04-11 13:25:00,133.76,134.09,133.76,134.08,900.0,112.492,112.7695,112.492,112.7611,900.0
2022-04-11 13:30:00,134.27,134.27,134.27,134.27,100.0,112.9209,112.9209,112.9209,112.9209,100.0
2022-04-11 13:35:00,134.41,134.51,134.41,134.51,600.0,113.0386,113.1227,113.0386,113.1227,600.0
2022-04-11 13:40:00,134.86,134.86,134.86,134.86,100.0,113.4171,113.4171,113.4171,113.4171,100.0
2022-04-11 13:45:00,134.76,134.93,134.76,134.93,400.0,113.333,113.4759,113.333,113.4759,400.0
2022-04-11 13:50:00,134.59,134.59,134.59,134.59,100.0,113.19,113.19,113.19,113.19,100.0
2022-04-11 13:55:00,134.69,134.71,134.56,134.71,800.0,113.2741,113.2909,113.1648,113.2909,800.0
2022-04-11 14:00:00,134.74,134.74,134.42,134.52,500.0,113.3161,113.3161,113.047,113.1311,500.0
2022-04-11 14:05:00,134.58,134.7,134.58,134.7,400.0,113.1816,113.2825,113.1816,113.2825,400.0
2022-04-11 14:10:00,134.39,134.39,134.39,134.39,135.0,113.0218,113.0218,113.0218,113.0218,135.0
2022-04-11 14:15:00,134.3,134.3,133.99,134.01,400.0,112.9461,112.9461,112.6854,112.7022,400.0
2022-04-11 14:20:00,134.08,134.1,133.98,133.98,500.0,112.7611,112.7779,112.677,112.677,500.0
2022-04-11 14:25:00,134.08,134.21,134.08,134.13,300.0,112.7611,112.8704,112.7611,112.8031,300.0
2022-04-11 14:30:00,134.16,134.47,134.16,134.47,700.0,112.8284,113.0891,112.8284,113.0891,700.0
2022-04-11 14:35:00,134.47,134.47,134.47,134.47,0.0,113.0891,113.0891,113.0891,113.0891,0.0
2022-04-11 14:40:00,134.93,134.93,134.77,134.77,200.0,113.4759,113.4759,113.3414,113.3414,200.0
2022-04-11 14:45:00,134.77,134.97,134.76,134.95,1350.0,113.3414,113.5096,113.333,113.4927,1350.0
2022-04-11 14:50:00,135.06,135.38,135.06,135.12,600.0,113.5853,113.8544,113.5853,113.6357,600.0
2022-04-11 14:55:00,135.28,135.57,135.28,135.49,800.0,113.7703,114.0142,113.7703,113.9469,800.0
2022-04-11 15:00:00,135.54,135.54,135.54,135.54,100.0,113.9889,113.9889,113.9889,113.9889,100.0
2022-04-11 15:05:00,135.24,135.51,135.17,135.51,500.0,113.7366,113.9637,113.6778,113.9637,500.0
2022-04-11 15:10:00,135.61,135.61,135.57,135.57,202.0,114.0478,114.0478,114.0142,114.0142,202.0
2022-04-11 15:15:00,135.48,135.48,135.4,135.42,500.0,113.9385,113.9385,113.8712,113.888,500.0
2022-04-11 15:20:00,135.33,135.33,135.29,135.29,300.0,113.8123,113.8123,113.7787,113.7787,300.0
2022-04-11 15:25:00,135.3,135.43,135.28,135.43,700.0,113.7871,113.8964,113.7703,113.8964,700.0
2022-04-11 15:30:00,135.39,135.65,135.39,135.65,1100.0,113.8628,114.0814,113.8628,114.0814,1100.0
2022-04-11 15:35:00,135.47,135.47,135.18,135.32,1300.0,113.9301,113.9301,113.6862,113.8039,1300.0
2022-04-11 15:40:00,135.43,135.6,135.29,135.31,800.0,113.8964,114.0394,113.7787,113.7955,800.0
2022-04-11 15:45:00,135.25,135.29,135.08,135.29,600.0,113.745,113.7787,113.6021,113.7787,600.0
2022-04-11 15:50:00,135.24,135.35,135.15,135.21,2570.0,113.7366,113.8291,113.6609,113.7114,2570.0
2022-04-11 15:55:00,135.19,135.2,135.0,135.03,1800.0,113.6946,113.703,113.5348,113.56,1800.0
2022-04-12 09:30:00,137.27,139.37,137.27,139.37,3179.0,115.4439,117.21,115.4439,117.21,3179.0
2022-04-12 09:35:00,139.45,140.12,139.45,139.93,3110.0,117.2772,117.8407,117.2772,117.6809,3110.0
2022-04-12 09:40:00,139.61,140.08,139.26,139.51,500.0,117.4118,117.8071,117.1174,117.3277,500.0
2022-04-12 09:45:00,138.58,139.27,138.58,139.27,500.0,116.5456,117.1259,116.5456,117.1259,500.0
2022-04-12 09:50:00,139.91,140.37,139.91,140.37,1881.0,117.6641,118.051,117.6641,118.051,1881.0
2022-04-12 09:55:00,140.7,140.7,140.6,140.6,300.0,118.3285,118.3285,118.2444,118.2444,300.0
2022-04-12 10:00:00,140.8,141.0,140.74,140.75,1010.0,118.4126,118.5808,118.3621,118.3705,1010.0
2022-04-12 10:05:00,140.54,140.54,140.54,140.54,457.0,118.1939,118.1939,118.1939,118.1939,457.0
2022-04-12 10:10:00,140.0,140.0,140.0,140.0,200.0,117.7398,117.7398,117.7398,117.7398,200.0
2022-04-12 10:15:00,140.48,140.48,140.48,140.48,100.0,118.1435,118.1435,118.1435,118.1435,100.0
2022-04-12 10:20:00,140.62,140.65,140.62,140.65,200.0,118.2612,118.2864,118.2612,118.2864,200.0
2022-04-12 10:25:00,140.88,141.07,140.76,140.76,1910.0,118.4799,118.6397,118.3789,118.3789,1910.0
2022-04-12 10:30:00,141.01,141.4,141.01,141.38,600.0,118.5892,118.9172,118.5892,118.9004,600.0
2022-04-12 10:35:00,141.59,141.73,141.28,141.28,800.0,119.077,119.1947,118.8163,118.8163,800.0
2022-04-12 10:40:00,141.37,141.87,141.37,141.87,800.0,118.892,119.3125,118.892,119.3125,800.0
2022-04-12 10:45:00,141.99,141.99,141.87,141.87,800.0,119.4134,119.4134,119.3125,119.3125,800.0
2022-04-12 10:50:00,141.76,141.76,141.49,141.49,300.0,119.2199,119.2199,118.9929,118.9929,300.0
2022-04-12 10:55:00,141.4,141.55,141.4,141.52,900.0,118.9172,119.0433,118.9172,119.0181,900.0
2022-04-12 11:00:00,141.63,141.63,141.62,141.62,200.0,119.1106,119.1106,119.1022,119.1022,200.0
2022-04-12 11:05:00,141.65,141.65,141.58,141.58,300.0,119.1274,119.1274,119.0686,119.0686,300.0
2022-04-12 11:10:00,141.42,141.42,141.08,141.08,200.0,118.934,118.934,118.6481,118.6481,200.0
2022-04-12 11:15:00,140.9,140.9,140.9,140.9,200.0,118.4967,118.4967,118.4967,118.4967,200.0
2022-04-12 11:20:00,141.29,141.43,141.19,141.32,1300.0,118.8247,118.9424,118.7406,118.8499,1300.0
2022-04-12 11:25:00,141.37,141.67,141.32,141.67,504.0,118.892,119.1443,118.8499,119.1443,504.0
2022-04-12 11:30:00,141.85,141.93,141.83,141.87,704.0,119.2956,119.3629,119.2788,119.3125,704.0
2022-04-12 11:35:00,141.78,141.78,141.38,141.68,504.0,119.2368,119.2368,118.9004,119.1527,504.0
2022-04-12 11:40:00,141.87,141.87,141.87,141.87,100.0,119.3125,119.3125,119.3125,119.3125,100.0
2022-04-12 11:45:00,141.89,141.89,141.83,141.83,200.0,119.3293,119.3293,119.2788,119.2788,200.0
2022-04-12 11:50:00,141.76,141.77,141.76,141.77,200.0,119.2199,119.2284,119.2199,119.2284,200.0
2022-04-12 11:55:00,141.7,141.73,141.64,141.64,300.0,119.1695,119.1947,119.119,119.119,300.0
2022-04-12 12:00:00,141.67,141.67,141.49,141.49,500.0,119.1443,119.1443,118.9929,118.9929,500.0
2022-04-12 12:05:00,141.42,141.52,141.25,141.25,500.0,118.934,119.0181,118.791,118.791,500.0
2022-04-12 12:10:00,141.05,141.05,140.99,140.99,200.0,118.6228,118.6228,118.5724,118.5724,200.0
2022-04-12 12:15:00,141.48,141.48,141.24,141.24,250.0,118.9845,118.9845,118.7826,118.7826,250.0
2022-04-12 12:20:00,141.13,141.35,141.13,141.21,500.0,118.6901,118.8751,118.6901,118.7574,500.0
2022-04-12 12:25:00,141.12,141.12,141.12,141.12,100.0,118.6817,118.6817,118.6817,118.6817,100.0
2022-04-12 12:30:00,141.12,141.12,141.12,141.12,0.0,118.6817,118.6817,118.6817,118.6817,0.0
2022-04-12 12:35:00,141.12,141.12,141.12,141.12,0.0,118.6817,118.6817,118.6817,118.6817,0.0
2022-04-12 12:40:00,141.12,141.12,141.12,141.12,0.0,118.6817,118.6817,118.6817,118.6817,0.0
2022-04-12 12:45:00,141.19,141.19,141.19,141.19,100.0,118.7406,118.7406,118.7406,118.7406,100.0
2022-04-12 12:50:00,141.19,141.19,141.19,141.19,0.0,118.7406,118.7406,118.7406,118.7406,0.0
2022-04-12 12:55:00,141.43,141.43,141.43,141.43,100.0,118.9424,118.9424,118.9424,118.9424,100.0
2022-04-12 13:00:00,141.01,141.01,141.01,141.01,100.0,118.5892,118.5892,118.5892,118.5892,100.0
2022-04-12 13:05:00,141.01,141.01,141.01,141.01,0.0,118.5892,118.5892,118.5892,118.5892,0.0
2022-04-12 13:10:00,141.24,141.24,141.2,141.2,1400.0,118.7826,118.7826,118.749,118.749,1400.0
2022-04-12 13:15:00,141.19,141.26,141.19,141.26,200.0,118.7406,118.7994,118.7406,118.7994,200.0
2022-04-12 13:20:00,141.6,141.6,141.28,141.28,300.0,119.0854,119.0854,118.8163,118.8163,300.0
2022-04-12 13:25:00,141.22,141.22,141.22,141.22,100.0,118.7658,118.7658,118.7658,118.7658,100.0
2022-04-12 13:30:00,140.9,140.9,140.51,140.51,400.0,118.4967,118.4967,118.1687,118.1687,400.0
2022-04-12 13:35:00,140.46,140.46,140.46,140.46,100.0,118.1266,118.1266,118.1266,118.1266,100.0
2022-04-12 13:40:00,140.45,140.45,140.36,140.36,200.0,118.1182,118.1182,118.0425,118.0425,200.0
2022-04-12 13:45:00,140.36,140.36,140.36,140.36,0.0,118.0425,118.0425,118.0425,118.0425,0.0
2022-04-12 13:50:00,140.34,140.35,140.25,140.25,300.0,118.0257,118.0341,117.95,117.95,300.0
2022-04-12 13:55:00,139.96,139.96,139.96,139.96,100.0,117.7061,117.7061,117.7061,117.7061,100.0
2022-04-12 14:00:00,139.97,139.97,139.97,139.97,100.0,117.7146,117.7146,117.7146,117.7146,100.0
2022-04-12 14:05:00,139.97,139.97,139.97,139.97,0.0,117.7146,117.7146,117.7146,117.7146,0.0
2022-04-12 14:10:00,139.73,139.73,139.73,139.73,100.0,117.5127,117.5127,117.5127,117.5127,100.0
2022-04-12 14:15:00,139.79,139.79,139.74,139.74,200.0,117.5632,117.5632,117.5211,117.5211,200.0
2022-04-12 14:20:00,139.97,139.97,139.96,139.96,200.0,117.7146,117.7146,117.7061,117.7061,200.0
2022-04-12 14:25:00,139.8,139.82,139.78,139.82,1700.0,117.5716,117.5884,117.5548,117.5884,1700.0
2022-04-12 14:30:00,139.72,139.72,139.65,139.69,300.0,117.5043,117.5043,117.4454,117.4791,300.0
2022-04-12 14:35:00,139.86,140.1,139.78,139.95,600.0,117.622,117.8239,117.5548,117.6977,600.0
2022-04-12 14:40:00,139.7,139.7,139.03,139.03,500.0,117.4875,117.4875,116.924,116.924,500.0
2022-04-12 14:45:00,139.13,139.13,139.13,139.13,100.0,117.0081,117.0081,117.0081,117.0081,100.0
2022-04-12 14:50:00,139.5,139.5,139.36,139.36,200.0,117.3193,117.3193,117.2015,117.2015,200.0
2022-04-12 14:55:00,139.48,139.48,139.39,139.48,600.0,117.3025,117.3025,117.2268,117.3025,600.0
2022-04-12 15:00:00,139.65,139.65,139.19,139.19,655.0,117.4454,117.4454,117.0586,117.0586,655.0
2022-04-12 15:05:00,139.23,139.45,139.12,139.12,500.0,117.0922,117.2772,116.9997,116.9997,500.0
2022-04-12 15:10:00,139.1,139.1,138.92,138.96,600.0,116.9829,116.9829,116.8315,116.8651,600.0
2022-04-12 15:15:00,139.06,139.17,139.0,139.17,400.0,116.9492,117.0418,116.8988,117.0418,400.0
2022-04-12 15:20:00,139.29,139.31,139.18,139.22,400.0,117.1427,117.1595,117.0502,117.0838,400.0
2022-04-12 15:25:00,139.06,139.07,138.9,138.9,800.0,116.9492,116.9577,116.8147,116.8147,800.0
2022-04-12 15:30:00,138.85,139.04,138.85,138.99,1674.0,116.7726,116.9324,116.7726,116.8904,1674.0
2022-04-12 15:35:00,138.99,139.41,138.97,139.41,5409.0,116.8904,117.2436,116.8736,117.2436,5409.0
2022-04-12 15:40:00,139.42,139.44,139.1,139.13,1340.0,117.252,117.2688,116.9829,117.0081,1340.0
2022-04-12 15:45:00,139.06,139.38,139.05,139.22,930.0,116.9492,117.2184,116.9408,117.0838,930.0
2022-04-12 15:50:00,139.15,139.35,139.0,139.21,2300.0,117.0249,117.1931,116.8988,117.0754,2300.0
2022-04-12 15:55:00,139.25,139.25,138.96,139.12,3016.0,117.109,117.109,116.8651,116.9997,3016.0
2022-04-13 09:30:00,141.79,142.68,141.79,142.68,2672.0,119.2452,119.9937,119.2452,119.9937,2672.0
2022-04-13 09:35:00,141.78,142.12,141.39,141.93,500.0,119.2368,119.5227,118.9088,119.3629,500.0
2022-04-13 09:40:00,141.93,141.93,141.9,141.9,200.0,119.3629,119.3629,119.3377,119.3377,200.0
2022-04-13 09:45:00,141.58,141.58,141.51,141.51,200.0,119.0686,119.0686,119.0097,119.0097,200.0
2022-04-13 09:50:00,141.15,141.15,141.15,141.15,100.0,118.7069,118.7069,118.7069,118.7069,100.0
2022-04-13 09:55:00,140.5,140.5,140.5,140.5,200.0,118.1603,118.1603,118.1603,118.1603,200.0
2022-04-13 10:00:00,140.2,140.2,139.85,140.09,800.0,117.908,117.908,117.6136,117.8155,800.0
2022-04-13 10:05:00,140.13,140.13,140.1,140.1,300.0,117.8491,117.8491,117.8239,117.8239,300.0
2022-04-13 10:10:00,139.83,139.83,139.83,139.83,100.0,117.5968,117.5968,117.5968,117.5968,100.0
2022-04-13 10:15:00,139.83,139.83,139.83,139.83,0.0,117.5968,117.5968,117.5968,117.5968,0.0
2022-04-13 10:20:00,139.52,139.66,139.51,139.66,400.0,117.3361,117.4538,117.3277,117.4538,400.0
2022-04-13 10:25:00,139.7,139.7,139.7,139.7,123.0,117.4875,117.4875,117.4875,117.4875,123.0
2022-04-13 10:30:00,139.34,139.34,139.34,139.34,100.0,117.1847,117.1847,117.1847,117.1847,100.0
2022-04-13 10:35:00,139.25,139.37,139.25,139.37,200.0,117.109,117.21,117.109,117.21,200.0
2022-04-13 10:40:00,139.19,139.19,139.05,139.05,200.0,117.0586,117.0586,116.9408,116.9408,200.0
2022-04-13 10:45:00,139.59,139.61,139.59,139.61,200.0,117.395,117.4118,117.395,117.4118,200.0
2022-04-13 10:50:00,139.7,139.7,139.7,139.7,100.0,117.4875,117.4875,117.4875,117.4875,100.0
2022-04-13 10:55:00,140.24,140.25,140.0,140.11,1580.0,117.9416,117.95,117.7398,117.8323,1580.0
2022-04-13 11:00:00,139.77,139.77,139.29,139.29,400.0,117.5464,117.5464,117.1427,117.1427,400.0
2022-04-13 11:05:00,139.17,139.46,139.16,139.46,500.0,117.0418,117.2856,117.0333,117.2856,500.0
2022-04-13 11:10:00,139.54,139.57,139.32,139.35,800.0,117.3529,117.3782,117.1679,117.1931,800.0
2022-04-13 11:15:00,139.63,139.75,139.63,139.75,700.0,117.4286,117.5295,117.4286,117.5295,700.0
2022-04-13 11:20:00,139.54,139.54,139.54,139.54,100.0,117.3529,117.3529,117.3529,117.3529,100.0
2022-04-13 11:25:00,139.67,139.76,139.67,139.76,200.0,117.4623,117.5379,117.4623,117.5379,200.0
2022-04-13 11:30:00,139.76,139.76,139.76,139.76,0.0,117.5379,117.5379,117.5379,117.5379,0.0
2022-04-13 11:35:00,139.76,139.76,139.76,139.76,0.0,117.5379,117.5379,117.5379,117.5379,0.0
2022-04-13 11:40:00,139.94,140.14,139.94,140.14,300.0,117.6893,117.8575,117.6893,117.8575,300.0
2022-04-13 11:45:00,140.22,140.22,140.12,140.12,200.0,117.9248,117.9248,117.8407,117.8407,200.0
2022-04-13 11:50:00,140.12,140.12,140.12,140.12,0.0,117.8407,117.8407,117.8407,117.8407,0.0
2022-04-13 11:55:00,140.12,140.12,140.12,140.12,0.0,117.8407,117.8407,117.8407,117.8407,0.0
2022-04-13 12:00:00,140.25,140.25,139.99,140.06,780.0,117.95,117.95,117.7314,117.7902,780.0
2022-04-13 12:05:00,140.06,140.1,140.06,140.1,400.0,117.7902,117.8239,117.7902,117.8239,400.0
2022-04-13 12:10:00,140.0,140.0,139.92,139.94,300.0,117.7398,117.7398,117.6725,117.6893,300.0
2022-04-13 12:15:00,139.94,139.94,139.94,139.94,0.0,117.6893,117.6893,117.6893,117.6893,0.0
2022-04-13 12:20:00,139.94,139.94,139.94,139.94,0.0,117.6893,117.6893,117.6893,117.6893,0.0
2022-04-13 12:25:00,139.94,139.94,139.94,139.94,0.0,117.6893,117.6893,117.6893,117.6893,0.0
2022-04-13 12:30:00,140.6,140.6,140.6,140.6,100.0,118.2444,118.2444,118.2444,118.2444,100.0
2022-04-13 12:35:00,140.78,140.78,140.78,140.78,100.0,118.3958,118.3958,118.3958,118.3958,100.0
2022-04-13 12:40:00,140.9,140.94,140.9,140.94,608.0,118.4967,118.5303,118.4967,118.5303,608.0
2022-04-13 12:45:00,140.94,140.94,140.94,140.94,0.0,118.5303,118.5303,118.5303,118.5303,0.0
2022-04-13 12:50:00,140.94,140.94,140.94,140.94,0.0,118.5303,118.5303,118.5303,118.5303,0.0
2022-04-13 12:55:00,140.38,140.38,140.34,140.34,200.0,118.0594,118.0594,118.0257,118.0257,200.0
2022-04-13 13:00:00,140.34,140.34,140.34,140.34,0.0,118.0257,118.0257,118.0257,118.0257,0.0
2022-04-13 13:05:00,140.44,140.44,140.44,140.44,100.0,118.1098,118.1098,118.1098,118.1098,100.0
2022-04-13 13:10:00,140.44,140.44,140.44,140.44,0.0,118.1098,118.1098,118.1098,118.1098,0.0
2022-04-13 13:15:00,140.44,140.44,140.44,140.44,0.0,118.1098,118.1098,118.1098,118.1098,0.0
2022-04-13 13:20:00,140.8,140.98,140.8,140.98,300.0,118.4126,118.564,118.4126,118.564,300.0
2022-04-13 13:25:00,141.21,141.21,140.95,140.95,600.0,118.7574,118.7574,118.5387,118.5387,600.0
2022-04-13 13:30:00,140.67,140.67,140.67,140.67,100.0,118.3033,118.3033,118.3033,118.3033,100.0
2022-04-13 13:35:00,140.5,140.5,140.5,140.5,1000.0,118.1603,118.1603,118.1603,118.1603,1000.0
2022-04-13 13:40:00,140.5,140.5,140.5,140.5,0.0,118.1603,118.1603,118.1603,118.1603,0.0
2022-04-13 13:45:00,140.6,140.6,140.6,140.6,100.0,118.2444,118.2444,118.2444,118.2444,100.0
2022-04-13 13:50:00,140.99,140.99,140.99,140.99,100.0,118.5724,118.5724,118.5724,118.5724,100.0
2022-04-13 13:55:00,140.99,140.99,140.99,140.99,0.0,118.5724,118.5724,118.5724,118.5724,0.0
2022-04-13 14:00:00,140.88,140.88,140.88,140.88,100.0,118.4799,118.4799,118.4799,118.4799,100.0
2022-04-13 14:05:00,140.96,141.09,140.96,141.09,1100.0,118.5471,118.6565,118.5471,118.6565,1100.0
2022-04-13 14:10:00,141.04,141.04,141.0,141.0,200.0,118.6144,118.6144,118.5808,118.5808,200.0
2022-04-13 14:15:00,141.08,141.16,141.08,141.1,400.0,118.6481,118.7153,118.6481,118.6649,400.0
2022-04-13 14:20:00,140.81,140.82,140.81,140.82,300.0,118.421,118.4294,118.421,118.4294,300.0
2022-04-13 14:25:00,140.84,140.84,140.84,140.84,100.0,118.4462,118.4462,118.4462,118.4462,100.0
2022-04-13 14:30:00,140.91,140.96,140.86,140.96,1500.0,118.5051,118.5471,118.463,118.5471,1500.0
2022-04-13 14:35:00,140.96,140.96,140.96,140.96,0.0,118.5471,118.5471,118.5471,118.5471,0.0
2022-04-13 14:40:00,141.05,141.05,141.05,141.05,100.0,118.6228,118.6228,118.6228,118.6228,100.0
2022-04-13 14:45:00,141.05,141.05,141.05,141.05,0.0,118.6228,118.6228,118.6228,118.6228,0.0
2022-04-13 14:50:00,141.05,141.05,141.05,141.05,0.0,118.6228,118.6228,118.6228,118.6228,0.0
2022-04-13 14:55:00,141.05,141.05,141.05,141.05,0.0,118.6228,118.6228,118.6228,118.6228,0.0
2022-04-13 15:00:00,140.81,140.89,140.81,140.89,200.0,118.421,118.4883,118.421,118.4883,200.0
2022-04-13 15:05:00,140.9,140.95,140.89,140.95,336.0,118.4967,118.5387,118.4883,118.5387,336.0
2022-04-13 15:10:00,140.95,140.95,140.95,140.95,0.0,118.5387,118.5387,118.5387,118.5387,0.0
2022-04-13 15:15:00,141.2,141.2,140.84,140.84,200.0,118.749,118.749,118.4462,118.4462,200.0
2022-04-13 15:20:00,140.82,140.83,140.67,140.7,2914.0,118.4294,118.4378,118.3033,118.3285,2914.0
2022-04-13 15:25:00,140.7,140.93,140.7,140.93,1060.0,118.3285,118.5219,118.3285,118.5219,1060.0
2022-04-13 15:30:00,140.89,140.89,140.81,140.81,200.0,118.4883,118.4883,118.421,118.421,200.0
2022-04-13 15:35:00,140.84,140.84,140.54,140.54,521.0,118.4462,118.4462,118.1939,118.1939,521.0
2022-04-13 15:40:00,140.48,140.59,140.48,140.59,439.0,118.1435,118.236,118.1435,118.236,439.0
2022-04-13 15:45:00,140.68,140.9,140.62,140.88,903.0,118.3117,118.4967,118.2612,118.4799,903.0
2022-04-13 15:50:00,140.77,140.77,140.58,140.59,600.0,118.3874,118.3874,118.2276,118.236,600.0
2022-04-13 15:55:00,140.47,140.48,140.23,140.23,1200.0,118.1351,118.1435,117.9332,117.9332,1200.0
2022-04-14 09:30:00,139.03,140.06,139.03,139.62,696.0,116.924,117.7902,116.924,117.4202,696.0
2022-04-14 09:35:00,140.6,140.6,139.89,139.89,600.0,118.2444,118.2444,117.6473,117.6473,600.0
2022-04-14 09:40:00,139.89,139.89,139.89,139.89,0.0,117.6473,117.6473,117.6473,117.6473,0.0
2022-04-14 09:45:00,139.89,139.89,139.89,139.89,0.0,117.6473,117.6473,117.6473,117.6473,0.0
2022-04-14 09:50:00,140.11,140.11,140.04,140.04,200.0,117.8323,117.8323,117.7734,117.7734,200.0
2022-04-14 09:55:00,139.83,139.96,139.83,139.96,300.0,117.5968,117.7061,117.5968,117.7061,300.0
2022-04-14 10:00:00,140.19,140.19,140.12,140.14,300.0,117.8996,117.8996,117.8407,117.8575,300.0
2022-04-14 10:05:00,139.86,139.89,139.54,139.54,1018.0,117.622,117.6473,117.3529,117.3529,1018.0
2022-04-14 10:10:00,139.27,139.27,139.17,139.17,200.0,117.1259,117.1259,117.0418,117.0418,200.0
2022-04-14 10:15:00,139.0,139.12,138.89,139.06,2823.0,116.8988,116.9997,116.8063,116.9492,2823.0
2022-04-14 10:20:00,139.02,139.02,139.02,139.02,113.0,116.9156,116.9156,116.9156,116.9156,113.0
2022-04-14 10:25:00,139.02,139.02,139.02,139.02,0.0,116.9156,116.9156,116.9156,116.9156,0.0
2022-04-14 10:30:00,139.03,139.08,139.03,139.08,400.0,116.924,116.9661,116.924,116.9661,400.0
2022-04-14 10:35:00,139.35,139.35,138.9,138.9,300.0,117.1931,117.1931,116.8147,116.8147,300.0
2022-04-14 10:40:00,138.97,138.97,138.83,138.93,519.0,116.8736,116.8736,116.7558,116.8399,519.0
2022-04-14 10:45:00,138.9,139.22,138.9,139.13,500.0,116.8147,117.0838,116.8147,117.0081,500.0
2022-04-14 10:50:00,139.0,139.0,138.81,138.81,200.0,116.8988,116.8988,116.739,116.739,200.0
2022-04-14 10:55:00,138.81,138.81,138.81,138.81,0.0,116.739,116.739,116.739,116.739,0.0
2022-04-14 11:00:00,138.81,138.81,138.81,138.81,0.0,116.739,116.739,116.739,116.739,0.0
2022-04-14 11:05:00,138.74,138.74,138.74,138.74,100.0,116.6801,116.6801,116.6801,116.6801,100.0
2022-04-14 11:10:00,138.74,138.74,138.74,138.74,0.0,116.6801,116.6801,116.6801,116.6801,0.0
2022-04-14 11:15:00,138.41,138.41,138.4,138.4,200.0,116.4026,116.4026,116.3942,116.3942,200.0
2022-04-14 11:20:00,138.2,138.47,138.06,138.47,536.0,116.226,116.4531,116.1082,116.4531,536.0
2022-04-14 11:25:00,138.61,138.61,138.61,138.61,100.0,116.5708,116.5708,116.5708,116.5708,100.0
2022-04-14 11:30:00,138.3,138.4,138.3,138.32,503.0,116.3101,116.3942,116.3101,116.3269,503.0
2022-04-14 11:35:00,138.27,138.27,138.27,138.27,100.0,116.2849,116.2849,116.2849,116.2849,100.0
2022-04-14 11:40:00,138.27,138.27,138.27,138.27,0.0,116.2849,116.2849,116.2849,116.2849,0.0
2022-04-14 11:45:00,137.79,137.79,137.79,137.79,100.0,115.8812,115.8812,115.8812,115.8812,100.0
2022-04-14 11:50:00,137.71,137.85,137.71,137.71,400.0,115.8139,115.9316,115.8139,115.8139,400.0
2022-04-14 11:55:00,137.81,137.94,137.81,137.94,221.0,115.898,116.0073,115.898,116.0073,221.0
2022-04-14 12:00:00,137.94,137.94,137.94,137.94,0.0,116.0073,116.0073,116.0073,116.0073,0.0
2022-04-14 12:05:00,138.66,138.66,138.66,138.66,100.0,116.6128,116.6128,116.6128,116.6128,100.0
2022-04-14 12:10:00,139.02,139.02,139.02,139.02,100.0,116.9156,116.9156,116.9156,116.9156,100.0
2022-04-14 12:15:00,138.88,138.88,138.8,138.8,200.0,116.7979,116.7979,116.7306,116.7306,200.0
2022-04-14 12:20:00,138.71,138.83,138.71,138.83,300.0,116.6549,116.7558,116.6549,116.7558,300.0
2022-04-14 12:25:00,138.91,138.91,138.89,138.89,200.0,116.8231,116.8231,116.8063,116.8063,200.0
2022-04-14 12:30:00,139.0,139.2,139.0,139.2,661.0,116.8988,117.067,116.8988,117.067,661.0
2022-04-14 12:35:00,139.0,139.0,139.0,139.0,104.0,116.8988,116.8988,116.8988,116.8988,104.0
2022-04-14 12:40:00,138.92,138.92,138.92,138.92,200.0,116.8315,116.8315,116.8315,116.8315,200.0
2022-04-14 12:45:00,138.88,138.88,138.88,138.88,100.0,116.7979,116.7979,116.7979,116.7979,100.0
2022-04-14 12:50:00,138.88,138.88,138.88,138.88,0.0,116.7979,116.7979,116.7979,116.7979,0.0
2022-04-14 12:55:00,138.88,138.88,138.88,138.88,0.0,116.7979,116.7979,116.7979,116.7979,0.0
2022-04-14 13:00:00,139.61,139.64,139.61,139.64,356.0,117.4118,117.437,117.4118,117.437,356.0
2022-04-14 13:05:00,139.32,139.32,139.32,139.32,100.0,117.1679,117.1679,117.1679,117.1679,100.0
2022-04-14 13:10:00,139.22,139.22,139.22,139.22,100.0,117.0838,117.0838,117.0838,117.0838,100.0
2022-04-14 13:15:00,139.21,139.21,139.19,139.19,300.0,117.0754,117.0754,117.0586,117.0586,300.0
2022-04-14 13:20:00,139.25,139.33,139.25,139.33,200.0,117.109,117.1763,117.109,117.1763,200.0
2022-04-14 13:25:00,139.13,139.17,139.08,139.17,753.0,117.0081,117.0418,116.9661,117.0418,753.0
2022-04-14 13:30:00,139.22,139.22,139.06,139.06,200.0,117.0838,117.0838,116.9492,116.9492,200.0
2022-04-14 13:35:00,138.97,139.01,138.97,139.01,205.0,116.8736,116.9072,116.8736,116.9072,205.0
2022-04-14 13:40:00,139.1,139.1,139.1,139.1,221.0,116.9829,116.9829,116.9829,116.9829,221.0
2022-04-14 13:45:00,139.22,139.33,139.15,139.15,300.0,117.0838,117.1763,117.0249,117.0249,300.0
2022-04-14 13:50:00,139.07,139.07,139.07,139.07,100.0,116.9577,116.9577,116.9577,116.9577,100.0
2022-04-14 13:55:00,139.3,139.3,139.22,139.22,300.0,117.1511,117.1511,117.0838,117.0838,300.0
2022-04-14 14:00:00,139.27,139.5,139.27,139.5,912.0,117.1259,117.3193,117.1259,117.3193,912.0
2022-04-14 14:05:00,139.53,139.65,139.5,139.57,600.0,117.3445,117.4454,117.3193,117.3782,600.0
2022-04-14 14:10:00,139.83,139.83,139.83,139.83,100.0,117.5968,117.5968,117.5968,117.5968,100.0
2022-04-14 14:15:00,139.66,139.66,139.66,139.66,100.0,117.4538,117.4538,117.4538,117.4538,100.0
2022-04-14 14:20:00,139.53,139.53,139.42,139.42,824.0,117.3445,117.3445,117.252,117.252,824.0
2022-04-14 14:25:00,139.35,139.47,139.32,139.32,400.0,117.1931,117.2941,117.1679,117.1679,400.0
2022-04-14 14:30:00,139.31,139.35,139.08,139.08,1381.0,117.1595,117.1931,116.9661,116.9661,1381.0
2022-04-14 14:35:00,139.13,139.13,139.04,139.04,300.0,117.0081,117.0081,116.9324,116.9324,300.0
2022-04-14 14:40:00,139.04,139.1,139.04,139.1,200.0,116.9324,116.9829,116.9324,116.9829,200.0
2022-04-14 14:45:00,139.15,139.15,139.15,139.15,100.0,117.0249,117.0249,117.0249,117.0249,100.0
2022-04-14 14:50:00,139.13,139.13,139.02,139.02,200.0,117.0081,117.0081,116.9156,116.9156,200.0
2022-04-14 14:55:00,138.87,138.94,138.87,138.94,234.0,116.7895,116.8483,116.7895,116.8483,234.0
2022-04-14 15:00:00,138.85,138.85,138.85,138.85,100.0,116.7726,116.7726,116.7726,116.7726,100.0
2022-04-14 15:05:00,138.85,138.85,138.85,138.85,0.0,116.7726,116.7726,116.7726,116.7726,0.0
2022-04-14 15:10:00,138.85,138.85,138.85,138.85,0.0,116.7726,116.7726,116.7726,116.7726,0.0
2022-04-14 15:15:00,138.67,138.67,138.67,138.67,351.0,116.6213,116.6213,116.6213,116.6213,351.0
2022-04-14 15:20:00,138.95,138.95,138.74,138.74,200.0,116.8567,116.8567,116.6801,116.6801,200.0
2022-04-14 15:25:00,138.59,138.66,138.58,138.66,800.0,116.554,116.6128,116.5456,116.6128,800.0
2022-04-14 15:30:00,138.6,138.65,138.55,138.57,800.0,116.5624,116.6044,116.5203,116.5372,800.0
2022-04-14 15:35:00,138.68,138.68,138.59,138.62,600.0,116.6297,116.6297,116.554,116.5792,600.0
2022-04-14 15:40:00,138.48,138.68,138.48,138.66,503.0,116.4615,116.6297,116.4615,116.6128,503.0
2022-04-14 15:45:00,138.65,138.75,138.54,138.67,1000.0,116.6044,116.6885,116.5119,116.6213,1000.0
2022-04-14 15:50:00,138.75,138.79,138.56,138.56,1500.0,116.6885,116.7222,116.5287,116.5287,1500.0
2022-04-14 15:55:00,138.63,138.68,138.44,138.44,2246.0,116.5876,116.6297,116.4278,116.4278,2246.0
2022-04-18 09:30:00,139.85,140.83,138.5,138.5,1180.0,117.6136,118.4378,116.4783,116.4783,1180.0
2022-04-18 09:35:00,138.35,139.44,138.35,139.44,1545.0,116.3521,117.2688,116.3521,117.2688,1545.0
2022-04-18 09:40:00,139.71,140.64,139.64,140.64,800.0,117.4959,118.278,117.437,118.278,800.0
2022-04-18 09:45:00,140.12,140.35,140.12,140.35,200.0,117.8407,118.0341,117.8407,118.0341,200.0
2022-04-18 09:50:00,140.39,140.46,140.29,140.29,400.0,118.0678,118.1266,117.9837,117.9837,400.0
2022-04-18 09:55:00,140.6,140.6,140.2,140.2,500.0,118.2444,118.2444,117.908,117.908,500.0
2022-04-18 10:00:00,140.34,140.41,139.64,139.64,600.0,118.0257,118.0846,117.437,117.437,600.0
2022-04-18 10:05:00,139.58,139.58,139.1,139.1,1072.0,117.3866,117.3866,116.9829,116.9829,1072.0
2022-04-18 10:10:00,138.75,138.75,138.47,138.47,600.0,116.6885,116.6885,116.4531,116.4531,600.0
2022-04-18 10:15:00,138.26,138.43,138.26,138.43,666.0,116.2764,116.4194,116.2764,116.4194,666.0
2022-04-18 10:20:00,138.48,138.48,138.48,138.48,200.0,116.4615,116.4615,116.4615,116.4615,200.0
2022-04-18 10:25:00,138.54,138.55,138.25,138.55,700.0,116.5119,116.5203,116.268,116.5203,700.0
2022-04-18 10:30:00,138.55,138.55,138.0,138.0,400.0,116.5203,116.5203,116.0578,116.0578,400.0
2022-04-18 10:35:00,137.99,137.99,137.76,137.76,300.0,116.0494,116.0494,115.8559,115.8559,300.0
2022-04-18 10:40:00,137.93,138.12,137.93,138.08,400.0,115.9989,116.1587,115.9989,116.1251,400.0
2022-04-18 10:45:00,138.18,138.53,138.18,138.53,489.0,116.2092,116.5035,116.2092,116.5035,489.0
2022-04-18 10:50:00,138.3,138.3,138.29,138.29,200.0,116.3101,116.3101,116.3017,116.3017,200.0
2022-04-18 10:55:00,138.29,138.29,138.29,138.29,100.0,116.3017,116.3017,116.3017,116.3017,100.0
2022-04-18 11:00:00,138.51,138.51,138.42,138.46,600.0,116.4867,116.4867,116.411,116.4446,600.0
2022-04-18 11:05:00,138.32,138.32,138.1,138.1,600.0,116.3269,116.3269,116.1419,116.1419,600.0
2022-04-18 11:10:00,138.22,138.22,138.16,138.21,300.0,116.2428,116.2428,116.1923,116.2344,300.0
2022-04-18 11:15:00,138.19,138.55,138.19,138.55,739.0,116.2176,116.5203,116.2176,116.5203,739.0
2022-04-18 11:20:00,138.55,138.55,138.55,138.55,0.0,116.5203,116.5203,116.5203,116.5203,0.0
2022-04-18 11:25:00,138.47,138.47,138.3,138.3,1000.0,116.4531,116.4531,116.3101,116.3101,1000.0
2022-04-18 11:30:00,138.35,138.35,138.1,138.1,300.0,116.3521,116.3521,116.1419,116.1419,300.0
2022-04-18 11:35:00,138.1,138.1,138.1,138.1,0.0,116.1419,116.1419,116.1419,116.1419,0.0
2022-04-18 11:40:00,137.55,137.61,137.55,137.61,200.0,115.6793,115.7298,115.6793,115.7298,200.0
2022-04-18 11:45:00,137.61,137.61,137.61,137.61,0.0,115.7298,115.7298,115.7298,115.7298,0.0
2022-04-18 11:50:00,137.7,137.7,137.5,137.56,1171.0,115.8055,115.8055,115.6373,115.6878,1171.0
2022-04-18 11:55:00,137.67,137.71,137.67,137.71,600.0,115.7803,115.8139,115.7803,115.8139,600.0
2022-04-18 12:00:00,137.86,137.96,137.85,137.96,1179.0,115.94,116.0241,115.9316,116.0241,1179.0
2022-04-18 12:05:00,138.11,138.11,138.11,138.11,100.0,116.1503,116.1503,116.1503,116.1503,100.0
2022-04-18 12:10:00,138.2,138.26,138.2,138.22,300.0,116.226,116.2764,116.226,116.2428,300.0
2022-04-18 12:15:00,138.3,138.3,138.3,138.3,154.0,116.3101,116.3101,116.3101,116.3101,154.0
2022-04-18 12:20:00,138.39,138.39,138.39,138.39,100.0,116.3858,116.3858,116.3858,116.3858,100.0
2022-04-18 12:25:00,138.81,139.01,138.73,139.01,800.0,116.739,116.9072,116.6717,116.9072,800.0
2022-04-18 12:30:00,138.76,138.76,138.7,138.7,1403.0,116.6969,116.6969,116.6465,116.6465,1403.0
2022-04-18 12:35:00,138.83,139.1,138.83,139.06,824.0,116.7558,116.9829,116.7558,116.9492,824.0
2022-04-18 12:40:00,139.29,139.29,139.26,139.26,200.0,117.1427,117.1427,117.1174,117.1174,200.0
2022-04-18 12:45:00,139.4,139.41,139.35,139.41,400.0,117.2352,117.2436,117.1931,117.2436,400.0
2022-04-18 12:50:00,139.77,139.78,139.77,139.78,200.0,117.5464,117.5548,117.5464,117.5548,200.0
2022-04-18 12:55:00,139.8,140.21,139.8,140.21,500.0,117.5716,117.9164,117.5716,117.9164,500.0
2022-04-18 13:00:00,140.3,140.52,140.3,140.52,600.0,117.9921,118.1771,117.9921,118.1771,600.0
2022-04-18 13:05:00,140.52,140.52,140.52,140.52,0.0,118.1771,118.1771,118.1771,118.1771,0.0
2022-04-18 13:10:00,140.84,140.84,140.48,140.49,400.0,118.4462,118.4462,118.1435,118.1519,400.0
2022-04-18 13:15:00,140.39,140.39,140.35,140.35,200.0,118.0678,118.0678,118.0341,118.0341,200.0
2022-04-18 13:20:00,140.64,140.68,140.64,140.68,200.0,118.278,118.3117,118.278,118.3117,200.0
2022-04-18 13:25:00,140.55,140.55,140.44,140.44,200.0,118.2023,118.2023,118.1098,118.1098,200.0
2022-04-18 13:30:00,140.83,140.83,140.83,140.83,250.0,118.4378,118.4378,118.4378,118.4378,250.0
2022-04-18 13:35:00,140.81,140.81,140.61,140.62,800.0,118.421,118.421,118.2528,118.2612,800.0
2022-04-18 13:40:00,140.6,140.6,140.53,140.6,700.0,118.2444,118.2444,118.1855,118.2444,700.0
2022-04-18 13:45:00,140.5,140.63,140.5,140.63,700.0,118.1603,118.2696,118.1603,118.2696,700.0
2022-04-18 13:50:00,140.57,140.57,140.53,140.53,400.0,118.2192,118.2192,118.1855,118.1855,400.0
2022-04-18 13:55:00,140.42,140.42,140.34,140.34,400.0,118.093,118.093,118.0257,118.0257,400.0
2022-04-18 14:00:00,140.52,140.52,140.45,140.45,200.0,118.1771,118.1771,118.1182,118.1182,200.0
2022-04-18 14:05:00,140.32,140.32,140.24,140.24,200.0,118.0089,118.0089,117.9416,117.9416,200.0
2022-04-18 14:10:00,140.35,140.35,140.35,140.35,100.0,118.0341,118.0341,118.0341,118.0341,100.0
2022-04-18 14:15:00,140.41,140.41,139.98,139.98,200.0,118.0846,118.0846,117.723,117.723,200.0
2022-04-18 14:20:00,140.21,140.21,140.21,140.21,100.0,117.9164,117.9164,117.9164,117.9164,100.0
2022-04-18 14:25:00,140.08,140.08,140.08,140.08,100.0,117.8071,117.8071,117.8071,117.8071,100.0
2022-04-18 14:30:00,140.13,140.13,139.98,140.03,300.0,117.8491,117.8491,117.723,117.765,300.0
2022-04-18 14:35:00,140.14,140.14,140.06,140.06,200.0,117.8575,117.8575,117.7902,117.7902,200.0
2022-04-18 14:40:00,139.8,139.8,139.8,139.8,100.0,117.5716,117.5716,117.5716,117.5716,100.0
2022-04-18 14:45:00,139.8,139.8,139.8,139.8,0.0,117.5716,117.5716,117.5716,117.5716,0.0
2022-04-18 14:50:00,139.8,139.95,139.79,139.9,500.0,117.5716,117.6977,117.5632,117.6557,500.0
2022-04-18 14:55:00,139.7,139.7,139.7,139.7,100.0,117.4875,117.4875,117.4875,117.4875,100.0
2022-04-18 15:00:00,139.78,139.78,139.78,139.78,200.0,117.5548,117.5548,117.5548,117.5548,200.0
2022-04-18 15:05:00,139.89,139.91,139.84,139.86,500.0,117.6473,117.6641,117.6052,117.622,500.0
2022-04-18 15:10:00,139.94,139.94,139.75,139.75,300.0,117.6893,117.6893,117.5295,117.5295,300.0
2022-04-18 15:15:00,139.71,139.72,139.71,139.72,300.0,117.4959,117.5043,117.4959,117.5043,300.0
2022-04-18 15:20:00,139.6,139.65,139.6,139.65,200.0,117.4034,117.4454,117.4034,117.4454,200.0
2022-04-18 15:25:00,139.68,139.68,139.61,139.64,300.0,117.4707,117.4707,117.4118,117.437,300.0
2022-04-18 15:30:00,139.5,139.5,139.37,139.37,400.0,117.3193,117.3193,117.21,117.21,400.0
2022-04-18 15:35:00,139.25,139.44,139.25,139.44,700.0,117.109,117.2688,117.109,117.2688,700.0
2022-04-18 15:40:00,139.44,139.58,139.42,139.58,508.0,117.2688,117.3866,117.252,117.3866,508.0
2022-04-18 15:45:00,139.73,139.73,139.37,139.37,1200.0,117.5127,117.5127,117.21,117.21,1200.0
2022-04-18 15:50:00,139.41,139.79,139.32,139.79,1045.0,117.2436,117.5632,117.1679,117.5632,1045.0
2022-04-18 15:55:00,139.82,139.99,139.82,139.97,1677.0,117.5884,117.7314,117.5884,117.7146,1677.0
2022-04-19 09:30:00,138.89,139.19,138.89,139.19,200.0,116.8063,117.0586,116.8063,117.0586,200.0
2022-04-19 09:35:00,139.47,139.78,139.47,139.78,200.0,117.2941,117.5548,117.2941,117.5548,200.0
2022-04-19 09:40:00,139.67,140.09,139.67,140.0,3615.0,117.4623,117.8155,117.4623,117.7398,3615.0
2022-04-19 09:45:00,139.84,139.92,139.84,139.92,200.0,117.6052,117.6725,117.6052,117.6725,200.0
2022-04-19 09:50:00,139.83,140.1,139.83,140.1,993.0,117.5968,117.8239,117.5968,117.8239,993.0
2022-04-19 09:55:00,140.1,140.33,140.0,140.33,1100.0,117.8239,118.0173,117.7398,118.0173,1100.0
2022-04-19 10:00:00,140.43,140.5,140.34,140.34,400.0,118.1014,118.1603,118.0257,118.0257,400.0
2022-04-19 10:05:00,140.3,140.3,140.17,140.17,1345.0,117.9921,117.9921,117.8828,117.8828,1345.0
2022-04-19 10:10:00,140.39,140.39,140.39,140.39,100.0,118.0678,118.0678,118.0678,118.0678,100.0
2022-04-19 10:15:00,139.87,140.01,139.87,139.98,400.0,117.6305,117.7482,117.6305,117.723,400.0
2022-04-19 10:20:00,139.63,139.66,139.63,139.66,200.0,117.4286,117.4538,117.4286,117.4538,200.0
2022-04-19 10:25:00,139.69,140.11,139.69,140.11,300.0,117.4791,117.8323,117.4791,117.8323,300.0
2022-04-19 10:30:00,140.11,140.11,140.11,140.11,0.0,117.8323,117.8323,117.8323,117.8323,0.0
2022-04-19 10:35:00,140.17,140.17,139.97,140.04,400.0,117.8828,117.8828,117.7146,117.7734,400.0
2022-04-19 10:40:00,139.95,140.0,139.93,139.94,600.0,117.6977,117.7398,117.6809,117.6893,600.0
2022-04-19 10:45:00,139.86,139.86,139.82,139.82,200.0,117.622,117.622,117.5884,117.5884,200.0
2022-04-19 10:50:00,139.19,139.35,138.79,138.79,400.0,117.0586,117.1931,116.7222,116.7222,400.0
2022-04-19 10:55:00,138.79,139.04,138.79,138.97,500.0,116.7222,116.9324,116.7222,116.8736,500.0
2022-04-19 11:00:00,138.66,138.77,138.45,138.48,900.0,116.6128,116.7054,116.4362,116.4615,900.0
2022-04-19 11:05:00,138.36,138.4,138.06,138.06,1300.0,116.3605,116.3942,116.1082,116.1082,1300.0
2022-04-19 11:10:00,137.78,138.12,137.68,138.12,800.0,115.8728,116.1587,115.7887,116.1587,800.0
2022-04-19 11:15:00,138.24,138.38,138.24,138.38,200.0,116.2596,116.3774,116.2596,116.3774,200.0
2022-04-19 11:20:00,138.0,138.0,138.0,138.0,100.0,116.0578,116.0578,116.0578,116.0578,100.0
2022-04-19 11:25:00,137.6,137.6,137.43,137.51,583.0,115.7214,115.7214,115.5784,115.6457,583.0
2022-04-19 11:30:00,137.28,137.46,137.2,137.33,700.0,115.4523,115.6037,115.385,115.4943,700.0
2022-04-19 11:35:00,137.14,137.14,137.11,137.11,315.0,115.3345,115.3345,115.3093,115.3093,315.0
2022-04-19 11:40:00,137.53,137.96,137.53,137.96,300.0,115.6625,116.0241,115.6625,116.0241,300.0
2022-04-19 11:45:00,137.84,137.84,137.81,137.81,200.0,115.9232,115.9232,115.898,115.898,200.0
2022-04-19 11:50:00,137.86,137.86,137.86,137.86,100.0,115.94,115.94,115.94,115.94,100.0
2022-04-19 11:55:00,137.86,137.86,137.86,137.86,0.0,115.94,115.94,115.94,115.94,0.0
2022-04-19 12:00:00,138.41,138.41,138.41,138.41,119.0,116.4026,116.4026,116.4026,116.4026,119.0
2022-04-19 12:05:00,138.32,138.32,138.19,138.32,300.0,116.3269,116.3269,116.2176,116.3269,300.0
2022-04-19 12:10:00,138.6,138.82,138.6,138.82,200.0,116.5624,116.7474,116.5624,116.7474,200.0
2022-04-19 12:15:00,138.96,138.96,138.68,138.68,352.0,116.8651,116.8651,116.6297,116.6297,352.0
2022-04-19 12:20:00,138.43,138.43,138.43,138.43,100.0,116.4194,116.4194,116.4194,116.4194,100.0
2022-04-19 12:25:00,138.36,138.42,138.15,138.19,700.0,116.3605,116.411,116.1839,116.2176,700.0
2022-04-19 12:30:00,138.78,138.78,138.78,138.78,300.0,116.7138,116.7138,116.7138,116.7138,300.0
2022-04-19 12:35:00,138.83,138.92,138.83,138.92,300.0,116.7558,116.8315,116.7558,116.8315,300.0
2022-04-19 12:40:00,138.92,138.92,138.92,138.92,0.0,116.8315,116.8315,116.8315,116.8315,0.0
2022-04-19 12:45:00,138.32,138.32,138.25,138.25,200.0,116.3269,116.3269,116.268,116.268,200.0
2022-04-19 12:50:00,138.44,138.44,138.43,138.43,200.0,116.4278,116.4278,116.4194,116.4194,200.0
2022-04-19 12:55:00,138.43,138.43,138.43,138.43,0.0,116.4194,116.4194,116.4194,116.4194,0.0
2022-04-19 13:00:00,138.2,138.22,138.2,138.22,200.0,116.226,116.2428,116.226,116.2428,200.0
2022-04-19 13:05:00,138.24,138.24,138.24,138.24,100.0,116.2596,116.2596,116.2596,116.2596,100.0
2022-04-19 13:10:00,138.35,138.4,138.35,138.4,250.0,116.3521,116.3942,116.3521,116.3942,250.0
2022-04-19 13:15:00,138.58,138.67,138.58,138.67,400.0,116.5456,116.6213,116.5456,116.6213,400.0
2022-04-19 13:20:00,138.91,138.91,138.81,138.81,300.0,116.8231,116.8231,116.739,116.739,300.0
2022-04-19 13:25:00,138.73,138.73,138.61,138.7,600.0,116.6717,116.6717,116.5708,116.6465,600.0
2022-04-19 13:30:00,138.6,138.69,138.6,138.69,400.0,116.5624,116.6381,116.5624,116.6381,400.0
2022-04-19 13:35:00,138.54,138.54,138.54,138.54,100.0,116.5119,116.5119,116.5119,116.5119,100.0
2022-04-19 13:40:00,138.56,138.58,138.56,138.58,200.0,116.5287,116.5456,116.5287,116.5456,200.0
2022-04-19 13:45:00,138.87,138.96,138.87,138.96,1300.0,116.7895,116.8651,116.7895,116.8651,1300.0
2022-04-19 13:50:00,139.04,139.04,139.04,139.04,200.0,116.9324,116.9324,116.9324,116.9324,200.0
2022-04-19 13:55:00,139.15,139.15,139.15,139.15,100.0,117.0249,117.0249,117.0249,117.0249,100.0
2022-04-19 14:00:00,139.14,139.14,139.01,139.01,400.0,117.0165,117.0165,116.9072,116.9072,400.0
2022-04-19 14:05:00,138.88,138.96,138.88,138.93,400.0,116.7979,116.8651,116.7979,116.8399,400.0
2022-04-19 14:10:00,138.94,139.02,138.94,139.02,200.0,116.8483,116.9156,116.8483,116.9156,200.0
2022-04-19 14:15:00,139.02,139.02,139.02,139.02,0.0,116.9156,116.9156,116.9156,116.9156,0.0
2022-04-19 14:20:00,138.71,138.71,138.71,138.71,200.0,116.6549,116.6549,116.6549,116.6549,200.0
2022-04-19 14:25:00,138.73,138.73,138.67,138.67,300.0,116.6717,116.6717,116.6213,116.6213,300.0
2022-04-19 14:30:00,138.56,138.56,138.49,138.49,200.0,116.5287,116.5287,116.4699,116.4699,200.0
2022-04-19 14:35:00,138.49,138.49,138.49,138.49,0.0,116.4699,116.4699,116.4699,116.4699,0.0
2022-04-19 14:40:00,138.39,138.4,138.39,138.4,200.0,116.3858,116.3942,116.3858,116.3942,200.0
2022-04-19 14:45:00,138.27,138.27,138.27,138.27,100.0,116.2849,116.2849,116.2849,116.2849,100.0
2022-04-19 14:50:00,137.83,137.83,137.83,137.83,100.0,115.9148,115.9148,115.9148,115.9148,100.0
2022-04-19 14:55:00,137.89,137.92,137.82,137.92,300.0,115.9653,115.9905,115.9064,115.9905,300.0
2022-04-19 15:00:00,137.77,137.77,137.77,137.77,200.0,115.8644,115.8644,115.8644,115.8644,200.0
2022-04-19 15:05:00,137.75,137.75,137.56,137.72,407.0,115.8475,115.8475,115.6878,115.8223,407.0
2022-04-19 15:10:00,137.98,137.98,137.98,137.98,100.0,116.041,116.041,116.041,116.041,100.0
2022-04-19 15:15:00,138.02,138.02,137.93,137.93,1093.0,116.0746,116.0746,115.9989,115.9989,1093.0
2022-04-19 15:20:00,137.96,137.96,137.9,137.9,200.0,116.0241,116.0241,115.9737,115.9737,200.0
2022-04-19 15:25:00,138.46,138.46,138.38,138.38,600.0,116.4446,116.4446,116.3774,116.3774,600.0
2022-04-19 15:30:00,138.54,138.54,138.49,138.49,400.0,116.5119,116.5119,116.4699,116.4699,400.0
2022-04-19 15:35:00,138.15,138.24,138.14,138.19,1623.0,116.1839,116.2596,116.1755,116.2176,1623.0
2022-04-19 15:40:00,138.17,138.21,138.06,138.18,900.0,116.2008,116.2344,116.1082,116.2092,900.0
2022-04-19 15:45:00,138.2,138.26,138.11,138.22,2600.0,116.226,116.2764,116.1503,116.2428,2600.0
2022-04-19 15:50:00,138.28,138.53,137.97,137.98,2698.0,116.2933,116.5035,116.0326,116.041,2698.0
2022-04-19 15:55:00,137.88,138.13,137.88,137.92,2137.0,115.9569,116.1671,115.9569,115.9905,2137.0
2022-04-20 09:30:00,139.5,140.1,139.15,139.25,2995.0,117.3193,117.8239,117.0249,117.109,2995.0
2022-04-20 09:35:00,138.76,138.76,138.5,138.5,436.0,116.6969,116.6969,116.4783,116.4783,436.0
2022-04-20 09:40:00,140.01,140.01,139.68,139.68,200.0,117.7482,117.7482,117.4707,117.4707,200.0
2022-04-20 09:45:00,139.43,139.43,139.43,139.43,100.0,117.2604,117.2604,117.2604,117.2604,100.0
2022-04-20 09:50:00,139.12,139.12,138.12,138.5,1300.0,116.9997,116.9997,116.1587,116.4783,1300.0
2022-04-20 09:55:00,138.76,138.8,138.22,138.22,700.0,116.6969,116.7306,116.2428,116.2428,700.0
2022-04-20 10:00:00,138.22,138.22,138.22,138.22,0.0,116.2428,116.2428,116.2428,116.2428,0.0
2022-04-20 10:05:00,137.62,138.56,137.62,138.56,1300.0,115.7382,116.5287,115.7382,116.5287,1300.0
2022-04-20 10:10:00,138.49,138.53,138.12,138.33,1200.0,116.4699,116.5035,116.1587,116.3353,1200.0
2022-04-20 10:15:00,138.48,138.48,137.6,137.83,9821.0,116.4615,116.4615,115.7214,115.9148,9821.0
2022-04-20 10:20:00,138.75,138.85,138.73,138.75,500.0,116.6885,116.7726,116.6717,116.6885,500.0
2022-04-20 10:25:00,138.69,138.69,138.4,138.4,700.0,116.6381,116.6381,116.3942,116.3942,700.0
2022-04-20 10:30:00,138.66,138.66,138.34,138.51,900.0,116.6128,116.6128,116.3437,116.4867,900.0
2022-04-20 10:35:00,139.03,139.03,139.03,139.03,400.0,116.924,116.924,116.924,116.924,400.0
2022-04-20 10:40:00,139.53,139.53,139.53,139.53,100.0,117.3445,117.3445,117.3445,117.3445,100.0
2022-04-20 10:45:00,139.5,139.55,139.5,139.55,200.0,117.3193,117.3613,117.3193,117.3613,200.0
2022-04-20 10:50:00,139.75,139.94,139.75,139.81,500.0,117.5295,117.6893,117.5295,117.58,500.0
2022-04-20 10:55:00,139.78,139.82,139.78,139.82,200.0,117.5548,117.5884,117.5548,117.5884,200.0
2022-04-20 11:00:00,139.8,139.8,139.76,139.76,1687.0,117.5716,117.5716,117.5379,117.5379,1687.0
2022-04-20 11:05:00,139.82,139.82,139.82,139.82,100.0,117.5884,117.5884,117.5884,117.5884,100.0
2022-04-20 11:10:00,139.82,139.82,139.82,139.82,0.0,117.5884,117.5884,117.5884,117.5884,0.0
2022-04-20 11:15:00,139.82,139.82,139.82,139.82,0.0,117.5884,117.5884,117.5884,117.5884,0.0
2022-04-20 11:20:00,139.67,139.87,139.67,139.79,400.0,117.4623,117.6305,117.4623,117.5632,400.0
2022-04-20 11:25:00,139.8,140.3,139.8,140.3,807.0,117.5716,117.9921,117.5716,117.9921,807.0
2022-04-20 11:30:00,140.8,140.8,140.8,140.8,500.0,118.4126,118.4126,118.4126,118.4126,500.0
2022-04-20 11:35:00,140.57,140.57,140.46,140.46,300.0,118.2192,118.2192,118.1266,118.1266,300.0
2022-04-20 11:40:00,140.0,140.0,140.0,140.0,200.0,117.7398,117.7398,117.7398,117.7398,200.0
2022-04-20 11:45:00,140.0,140.0,140.0,140.0,0.0,117.7398,117.7398,117.7398,117.7398,0.0
2022-04-20 11:50:00,140.0,140.0,140.0,140.0,0.0,117.7398,117.7398,117.7398,117.7398,0.0
2022-04-20 11:55:00,139.54,139.62,139.53,139.53,1200.0,117.3529,117.4202,117.3445,117.3445,1200.0
2022-04-20 12:00:00,139.97,139.97,139.81,139.81,200.0,117.7146,117.7146,117.58,117.58,200.0
2022-04-20 12:05:00,139.97,139.97,139.7,139.7,250.0,117.7146,117.7146,117.4875,117.4875,250.0
2022-04-20 12:10:00,139.65,139.65,139.65,139.65,100.0,117.4454,117.4454,117.4454,117.4454,100.0
2022-04-20 12:15:00,139.64,139.64,139.53,139.53,249.0,117.437,117.437,117.3445,117.3445,249.0
2022-04-20 12:20:00,139.74,140.0,139.74,140.0,200.0,117.5211,117.7398,117.5211,117.7398,200.0
2022-04-20 12:25:00,139.99,139.99,139.99,139.99,100.0,117.7314,117.7314,117.7314,117.7314,100.0
2022-04-20 12:30:00,140.0,140.41,140.0,140.41,2343.0,117.7398,118.0846,117.7398,118.0846,2343.0
2022-04-20 12:35:00,140.37,140.37,140.37,140.37,200.0,118.051,118.051,118.051,118.051,200.0
2022-04-20 12:40:00,140.35,140.35,140.29,140.29,1373.0,118.0341,118.0341,117.9837,117.9837,1373.0
2022-04-20 12:45:00,140.31,140.31,140.29,140.3,1036.0,118.0005,118.0005,117.9837,117.9921,1036.0
2022-04-20 12:50:00,140.2,140.35,140.2,140.34,600.0,117.908,118.0341,117.908,118.0257,600.0
2022-04-20 12:55:00,140.41,140.45,140.41,140.44,4955.0,118.0846,118.1182,118.0846,118.1098,4955.0
2022-04-20 13:00:00,140.5,140.8,140.5,140.8,2245.0,118.1603,118.4126,118.1603,118.4126,2245.0
2022-04-20 13:05:00,140.97,140.97,140.84,140.9,2200.0,118.5556,118.5556,118.4462,118.4967,2200.0
2022-04-20 13:10:00,140.69,140.73,140.69,140.72,1000.0,118.3201,118.3537,118.3201,118.3453,1000.0
2022-04-20 13:15:00,140.72,140.79,140.55,140.57,5465.0,118.3453,118.4042,118.2023,118.2192,5465.0
2022-04-20 13:20:00,140.65,140.66,140.61,140.61,2950.0,118.2864,118.2948,118.2528,118.2528,2950.0
2022-04-20 13:25:00,140.58,140.58,140.45,140.5,1598.0,118.2276,118.2276,118.1182,118.1603,1598.0
2022-04-20 13:30:00,140.52,140.52,140.5,140.5,339.0,118.1771,118.1771,118.1603,118.1603,339.0
2022-04-20 13:35:00,140.61,140.75,140.61,140.75,200.0,118.2528,118.3705,118.2528,118.3705,200.0
2022-04-20 13:40:00,141.0,141.19,141.0,141.08,1496.0,118.5808,118.7406,118.5808,118.6481,1496.0
2022-04-20 13:45:00,141.1,141.1,141.09,141.09,2627.0,118.6649,118.6649,118.6565,118.6565,2627.0
2022-04-20 13:50:00,140.94,141.0,140.89,141.0,500.0,118.5303,118.5808,118.4883,118.5808,500.0
2022-04-20 13:55:00,140.96,140.96,140.96,140.96,100.0,118.5471,118.5471,118.5471,118.5471,100.0
2022-04-20 14:00:00,141.0,141.0,141.0,141.0,300.0,118.5808,118.5808,118.5808,118.5808,300.0
2022-04-20 14:05:00,141.24,141.33,141.17,141.17,1575.0,118.7826,118.8583,118.7238,118.7238,1575.0
2022-04-20 14:10:00,141.2,141.2,141.2,141.2,100.0,118.749,118.749,118.749,118.749,100.0
2022-04-20 14:15:00,140.35,140.35,140.02,140.02,460.0,118.0341,118.0341,117.7566,117.7566,460.0
2022-04-20 14:20:00,139.75,140.05,139.75,140.05,300.0,117.5295,117.7818,117.5295,117.7818,300.0
2022-04-20 14:25:00,140.2,140.2,140.2,140.2,200.0,117.908,117.908,117.908,117.908,200.0
2022-04-20 14:30:00,139.91,139.91,139.91,139.91,100.0,117.6641,117.6641,117.6641,117.6641,100.0
2022-04-20 14:35:00,139.94,140.08,139.94,140.07,400.0,117.6893,117.8071,117.6893,117.7987,400.0
2022-04-20 14:40:00,140.07,140.07,140.07,140.07,0.0,117.7987,117.7987,117.7987,117.7987,0.0
2022-04-20 14:45:00,140.28,140.28,140.18,140.18,800.0,117.9753,117.9753,117.8912,117.8912,800.0
2022-04-20 14:50:00,140.15,140.15,139.96,139.96,800.0,117.8659,117.8659,117.7061,117.7061,800.0
2022-04-20 14:55:00,139.86,139.98,139.86,139.93,300.0,117.622,117.723,117.622,117.6809,300.0
2022-04-20 15:00:00,139.93,139.93,139.93,139.93,0.0,117.6809,117.6809,117.6809,117.6809,0.0
2022-04-20 15:05:00,140.15,140.16,140.06,140.1,400.0,117.8659,117.8743,117.7902,117.8239,400.0
2022-04-20 15:10:00,140.28,140.58,140.2,140.58,1686.0,117.9753,118.2276,117.908,118.2276,1686.0
2022-04-20 15:15:00,140.64,141.53,140.62,141.53,1000.0,118.278,119.0265,118.2612,119.0265,1000.0
2022-04-20 15:20:00,141.65,142.0,141.65,142.0,1224.0,119.1274,119.4218,119.1274,119.4218,1224.0
2022-04-20 15:25:00,142.06,142.06,142.0,142.0,1326.0,119.4722,119.4722,119.4218,119.4218,1326.0
2022-04-20 15:30:00,141.75,141.79,141.48,141.48,700.0,119.2115,119.2452,118.9845,118.9845,700.0
2022-04-20 15:35:00,141.51,141.54,141.45,141.54,400.0,119.0097,119.0349,118.9592,119.0349,400.0
2022-04-20 15:40:00,141.62,141.69,141.62,141.66,610.0,119.1022,119.1611,119.1022,119.1358,610.0
2022-04-20 15:45:00,141.9,142.04,141.9,141.92,1000.0,119.3377,119.4554,119.3377,119.3545,1000.0
2022-04-20 15:50:00,142.05,142.05,141.75,141.75,1100.0,119.4638,119.4638,119.2115,119.2115,1100.0
2022-04-20 15:55:00,141.98,141.98,141.63,141.75,1617.0,119.405,119.405,119.1106,119.2115,1617.0
2022-04-21 09:30:00,143.05,144.11,142.88,142.96,6630.0,120.3048,121.1963,120.1619,120.2291,6630.0
2022-04-21 09:35:00,142.91,142.98,142.51,142.86,2571.0,120.1871,120.246,119.8507,120.145,2571.0
2022-04-21 09:40:00,143.28,144.28,143.28,143.91,3100.0,120.4983,121.3393,120.4983,121.0281,3100.0
2022-04-21 09:45:00,143.54,143.79,143.41,143.79,700.0,120.7169,120.9272,120.6076,120.9272,700.0
2022-04-21 09:50:00,144.1,144.48,144.1,144.43,1250.0,121.1879,121.5075,121.1879,121.4654,1250.0
2022-04-21 09:55:00,145.0,145.6,145.0,145.6,3946.0,121.9448,122.4494,121.9448,122.4494,3946.0
2022-04-21 10:00:00,145.57,145.57,145.41,145.41,466.0,122.4241,122.4241,122.2896,122.2896,466.0
2022-04-21 10:05:00,145.76,145.95,145.16,145.25,4199.0,122.5839,122.7437,122.0793,122.155,4199.0
2022-04-21 10:10:00,145.43,145.43,145.41,145.41,200.0,122.3064,122.3064,122.2896,122.2896,200.0
2022-04-21 10:15:00,144.8,145.48,144.8,145.34,6100.0,121.7766,122.3485,121.7766,122.2307,6100.0
2022-04-21 10:20:00,145.26,145.56,145.26,145.31,1300.0,122.1634,122.4157,122.1634,122.2055,1300.0
2022-04-21 10:25:00,145.24,145.37,145.09,145.25,400.0,122.1466,122.2559,122.0205,122.155,400.0
2022-04-21 10:30:00,145.03,145.03,144.42,144.42,300.0,121.97,121.97,121.457,121.457,300.0
2022-04-21 10:35:00,144.38,144.41,144.38,144.41,200.0,121.4234,121.4486,121.4234,121.4486,200.0
2022-04-21 10:40:00,143.6,143.6,143.55,143.55,1543.0,120.7674,120.7674,120.7253,120.7253,1543.0
2022-04-21 10:45:00,143.51,143.51,142.89,142.89,700.0,120.6917,120.6917,120.1703,120.1703,700.0
2022-04-21 10:50:00,142.68,142.71,142.67,142.67,300.0,119.9937,120.0189,119.9853,119.9853,300.0
2022-04-21 10:55:00,142.67,142.67,142.67,142.67,0.0,119.9853,119.9853,119.9853,119.9853,0.0
2022-04-21 11:00:00,143.13,144.09,143.13,144.09,1300.0,120.3721,121.1795,120.3721,121.1795,1300.0
2022-04-21 11:05:00,144.07,144.08,143.6,143.62,2250.0,121.1627,121.1711,120.7674,120.7842,2250.0
2022-04-21 11:10:00,143.55,143.55,143.55,143.55,309.0,120.7253,120.7253,120.7253,120.7253,309.0
2022-04-21 11:15:00,143.62,143.62,143.17,143.4,1500.0,120.7842,120.7842,120.4058,120.5992,1500.0
2022-04-21 11:20:00,143.0,143.02,142.82,143.02,1600.0,120.2628,120.2796,120.1114,120.2796,1600.0
2022-04-21 11:25:00,143.27,143.62,143.27,143.62,500.0,120.4899,120.7842,120.4899,120.7842,500.0
2022-04-21 11:30:00,143.39,143.39,143.2,143.2,200.0,120.5908,120.5908,120.431,120.431,200.0
2022-04-21 11:35:00,143.2,143.2,143.2,143.2,0.0,120.431,120.431,120.431,120.431,0.0
2022-04-21 11:40:00,142.9,142.9,142.74,142.74,298.0,120.1787,120.1787,120.0441,120.0441,298.0
2022-04-21 11:45:00,142.48,142.69,142.48,142.61,300.0,119.8255,120.0021,119.8255,119.9348,300.0
2022-04-21 11:50:00,142.64,142.69,142.64,142.69,200.0,119.96,120.0021,119.96,120.0021,200.0
2022-04-21 11:55:00,142.72,142.72,142.72,142.72,100.0,120.0273,120.0273,120.0273,120.0273,100.0
2022-04-21 12:00:00,142.72,142.72,142.72,142.72,0.0,120.0273,120.0273,120.0273,120.0273,0.0
2022-04-21 12:05:00,142.6,142.64,142.6,142.64,300.0,119.9264,119.96,119.9264,119.96,300.0
2022-04-21 12:10:00,142.76,142.79,142.64,142.64,500.0,120.0609,120.0862,119.96,119.96,500.0
2022-04-21 12:15:00,142.64,142.64,142.64,142.64,0.0,119.96,119.96,119.96,119.96,0.0
2022-04-21 12:20:00,142.64,142.64,142.25,142.25,580.0,119.96,119.96,119.632,119.632,580.0
2022-04-21 12:25:00,142.15,142.19,141.9,141.9,400.0,119.5479,119.5816,119.3377,119.3377,400.0
2022-04-21 12:30:00,141.68,141.78,141.68,141.78,200.0,119.1527,119.2368,119.1527,119.2368,200.0
2022-04-21 12:35:00,141.78,141.78,141.78,141.78,0.0,119.2368,119.2368,119.2368,119.2368,0.0
2022-04-21 12:40:00,141.78,141.78,141.78,141.78,0.0,119.2368,119.2368,119.2368,119.2368,0.0
2022-04-21 12:45:00,140.99,140.99,140.79,140.79,300.0,118.5724,118.5724,118.4042,118.4042,300.0
2022-04-21 12:50:00,140.0,140.0,139.66,139.66,1325.0,117.7398,117.7398,117.4538,117.4538,1325.0
2022-04-21 12:55:00,139.9,140.02,139.89,140.02,300.0,117.6557,117.7566,117.6473,117.7566,300.0
2022-04-21 13:00:00,139.88,139.88,139.74,139.74,200.0,117.6389,117.6389,117.5211,117.5211,200.0
2022-04-21 13:05:00,139.56,139.56,139.33,139.42,300.0,117.3697,117.3697,117.1763,117.252,300.0
2022-04-21 13:10:00,139.7,139.92,139.7,139.92,300.0,117.4875,117.6725,117.4875,117.6725,300.0
2022-04-21 13:15:00,140.2,140.2,139.72,139.72,1500.0,117.908,117.908,117.5043,117.5043,1500.0
2022-04-21 13:20:00,139.76,140.36,139.76,140.36,200.0,117.5379,118.0425,117.5379,118.0425,200.0
2022-04-21 13:25:00,139.63,139.63,139.63,139.63,100.0,117.4286,117.4286,117.4286,117.4286,100.0
2022-04-21 13:30:00,140.14,140.33,140.14,140.23,400.0,117.8575,118.0173,117.8575,117.9332,400.0
2022-04-21 13:35:00,140.06,140.06,139.3,139.3,300.0,117.7902,117.7902,117.1511,117.1511,300.0
2022-04-21 13:40:00,139.03,139.03,139.0,139.0,300.0,116.924,116.924,116.8988,116.8988,300.0
2022-04-21 13:45:00,138.35,138.96,138.35,138.95,500.0,116.3521,116.8651,116.3521,116.8567,500.0
2022-04-21 13:50:00,139.12,139.12,139.12,139.12,100.0,116.9997,116.9997,116.9997,116.9997,100.0
2022-04-21 13:55:00,138.74,138.74,138.74,138.74,100.0,116.6801,116.6801,116.6801,116.6801,100.0
2022-04-21 14:00:00,138.81,138.81,138.33,138.33,800.0,116.739,116.739,116.3353,116.3353,800.0
2022-04-21 14:05:00,138.46,138.85,138.46,138.85,700.0,116.4446,116.7726,116.4446,116.7726,700.0
2022-04-21 14:10:00,138.71,138.77,138.7,138.7,300.0,116.6549,116.7054,116.6465,116.6465,300.0
2022-04-21 14:15:00,138.68,138.94,138.68,138.94,300.0,116.6297,116.8483,116.6297,116.8483,300.0
2022-04-21 14:20:00,139.39,139.39,139.31,139.31,200.0,117.2268,117.2268,117.1595,117.1595,200.0
2022-04-21 14:25:00,139.19,139.19,139.19,139.19,100.0,117.0586,117.0586,117.0586,117.0586,100.0
2022-04-21 14:30:00,139.33,139.73,139.33,139.51,700.0,117.1763,117.5127,117.1763,117.3277,700.0
2022-04-21 14:35:00,139.51,139.51,139.51,139.51,0.0,117.3277,117.3277,117.3277,117.3277,0.0
2022-04-21 14:40:00,139.36,139.38,138.75,138.75,400.0,117.2015,117.2184,116.6885,116.6885,400.0
2022-04-21 14:45:00,138.3,138.3,138.22,138.22,1496.0,116.3101,116.3101,116.2428,116.2428,1496.0
2022-04-21 14:50:00,138.09,138.09,137.77,137.93,1899.0,116.1335,116.1335,115.8644,115.9989,1899.0
2022-04-21 14:55:00,138.05,138.05,137.98,137.98,400.0,116.0998,116.0998,116.041,116.041,400.0
2022-04-21 15:00:00,138.02,138.02,137.77,137.77,500.0,116.0746,116.0746,115.8644,115.8644,500.0
2022-04-21 15:05:00,137.81,137.87,137.66,137.84,750.0,115.898,115.9485,115.7719,115.9232,750.0
2022-04-21 15:10:00,137.74,137.74,137.74,137.74,100.0,115.8391,115.8391,115.8391,115.8391,100.0
2022-04-21 15:15:00,137.45,137.45,137.1,137.1,1652.0,115.5952,115.5952,115.3009,115.3009,1652.0
2022-04-21 15:20:00,137.0,137.0,136.7,136.85,800.0,115.2168,115.2168,114.9645,115.0906,800.0
2022-04-21 15:25:00,137.37,137.37,137.37,137.37,147.0,115.528,115.528,115.528,115.528,147.0
2022-04-21 15:30:00,137.53,137.77,137.45,137.45,500.0,115.6625,115.8644,115.5952,115.5952,500.0
2022-04-21 15:35:00,137.19,137.2,137.19,137.2,700.0,115.3766,115.385,115.3766,115.385,700.0
2022-04-21 15:40:00,137.26,138.08,137.26,138.02,1453.0,115.4355,116.1251,115.4355,116.0746,1453.0
2022-04-21 15:45:00,137.93,137.93,137.38,137.4,2644.0,115.9989,115.9989,115.5364,115.5532,2644.0
2022-04-21 15:50:00,137.34,138.18,137.34,137.82,2630.0,115.5027,116.2092,115.5027,115.9064,2630.0
2022-04-21 15:55:00,137.59,137.59,137.25,137.39,1811.0,115.713,115.713,115.427,115.5448,1811.0
2022-04-22 09:30:00,136.6,136.65,133.95,134.48,7834.0,114.8804,114.9224,112.6517,113.0975,7834.0
2022-04-22 09:35:00,134.81,135.97,134.44,135.97,2556.0,113.375,114.3506,113.0638,114.3506,2556.0
2022-04-22 09:40:00,136.42,136.6,136.42,136.6,300.0,114.729,114.8804,114.729,114.8804,300.0
2022-04-22 09:45:00,135.63,136.47,135.4,136.47,1205.0,114.0646,114.7711,113.8712,114.7711,1205.0
2022-04-22 09:50:00,136.85,136.91,136.85,136.91,482.0,115.0906,115.1411,115.0906,115.1411,482.0
2022-04-22 09:55:00,137.33,137.33,136.98,136.98,750.0,115.4943,115.4943,115.2,115.2,750.0
2022-04-22 10:00:00,136.67,136.84,136.55,136.55,416.0,114.9393,115.0822,114.8383,114.8383,416.0
2022-04-22 10:05:00,136.55,137.02,136.55,137.0,500.0,114.8383,115.2336,114.8383,115.2168,500.0
2022-04-22 10:10:00,137.31,137.31,136.77,136.77,300.0,115.4775,115.4775,115.0234,115.0234,300.0
2022-04-22 10:15:00,136.44,136.89,136.31,136.89,1668.0,114.7458,115.1243,114.6365,115.1243,1668.0
2022-04-22 10:20:00,135.91,136.12,135.4,136.12,440.0,114.3001,114.4767,113.8712,114.4767,440.0
2022-04-22 10:25:00,136.12,136.12,136.12,136.12,0.0,114.4767,114.4767,114.4767,114.4767,0.0
2022-04-22 10:30:00,135.68,135.96,135.68,135.96,200.0,114.1067,114.3422,114.1067,114.3422,200.0
2022-04-22 10:35:00,135.87,135.87,135.29,135.29,200.0,114.2665,114.2665,113.7787,113.7787,200.0
2022-04-22 10:40:00,135.14,135.41,135.14,135.31,500.0,113.6525,113.8796,113.6525,113.7955,500.0
2022-04-22 10:45:00,135.42,135.42,135.13,135.33,400.0,113.888,113.888,113.6441,113.8123,400.0
2022-04-22 10:50:00,135.2,135.21,135.2,135.21,230.0,113.703,113.7114,113.703,113.7114,230.0
2022-04-22 10:55:00,135.02,135.39,134.96,134.96,800.0,113.5516,113.8628,113.5012,113.5012,800.0
2022-04-22 11:00:00,134.85,134.88,134.55,134.86,2312.0,113.4086,113.4339,113.1563,113.4171,2312.0
2022-04-22 11:05:00,134.67,135.09,134.67,134.78,1100.0,113.2573,113.6105,113.2573,113.3498,1100.0
2022-04-22 11:10:00,134.55,134.71,134.54,134.55,1200.0,113.1563,113.2909,113.1479,113.1563,1200.0
2022-04-22 11:15:00,134.51,134.68,134.51,134.68,400.0,113.1227,113.2657,113.1227,113.2657,400.0
2022-04-22 11:20:00,134.44,134.68,134.2,134.23,900.0,113.0638,113.2657,112.862,112.8872,900.0
2022-04-22 11:25:00,134.01,134.01,133.83,133.85,900.0,112.7022,112.7022,112.5508,112.5676,900.0
2022-04-22 11:30:00,133.68,133.68,132.57,132.96,4016.0,112.4247,112.4247,111.4912,111.8192,4016.0
2022-04-22 11:35:00,132.92,132.92,132.83,132.83,300.0,111.7855,111.7855,111.7098,111.7098,300.0
2022-04-22 11:40:00,132.57,132.57,132.08,132.22,1962.0,111.4912,111.4912,111.0791,111.1968,1962.0
2022-04-22 11:45:00,132.71,132.71,132.65,132.65,300.0,111.6089,111.6089,111.5584,111.5584,300.0
2022-04-22 11:50:00,132.62,132.62,131.62,131.62,3370.0,111.5332,111.5332,110.6922,110.6922,3370.0
2022-04-22 11:55:00,131.78,131.81,131.78,131.78,400.0,110.8268,110.852,110.8268,110.8268,400.0
2022-04-22 12:00:00,131.78,131.88,131.5,131.5,400.0,110.8268,110.9109,110.5913,110.5913,400.0
2022-04-22 12:05:00,131.46,131.86,131.46,131.86,600.0,110.5577,110.8941,110.5577,110.8941,600.0
2022-04-22 12:10:00,131.83,131.98,131.74,131.98,1027.0,110.8688,110.995,110.7931,110.995,1027.0
2022-04-22 12:15:00,131.98,132.13,131.8,132.13,1464.0,110.995,111.1211,110.8436,111.1211,1464.0
2022-04-22 12:20:00,132.27,132.4,132.26,132.4,500.0,111.2389,111.3482,111.2305,111.3482,500.0
2022-04-22 12:25:00,132.3,132.41,132.27,132.41,300.0,111.2641,111.3566,111.2389,111.3566,300.0
2022-04-22 12:30:00,132.49,132.49,132.22,132.35,900.0,111.4239,111.4239,111.1968,111.3061,900.0
2022-04-22 12:35:00,132.51,132.51,132.28,132.28,400.0,111.4407,111.4407,111.2473,111.2473,400.0
2022-04-22 12:40:00,132.28,132.28,131.72,131.72,1810.0,111.2473,111.2473,110.7763,110.7763,1810.0
2022-04-22 12:45:00,131.64,131.84,131.6,131.84,654.0,110.709,110.8772,110.6754,110.8772,654.0
2022-04-22 12:50:00,131.76,131.76,131.66,131.7,300.0,110.81,110.81,110.7259,110.7595,300.0
2022-04-22 12:55:00,131.71,131.76,131.71,131.76,200.0,110.7679,110.81,110.7679,110.81,200.0
2022-04-22 13:00:00,131.6,131.6,131.5,131.5,200.0,110.6754,110.6754,110.5913,110.5913,200.0
2022-04-22 13:05:00,131.6,131.72,131.6,131.72,400.0,110.6754,110.7763,110.6754,110.7763,400.0
2022-04-22 13:10:00,131.67,131.85,131.67,131.85,300.0,110.7343,110.8856,110.7343,110.8856,300.0
2022-04-22 13:15:00,131.63,131.94,131.63,131.94,600.0,110.7006,110.9613,110.7006,110.9613,600.0
2022-04-22 13:20:00,131.85,131.85,131.5,131.57,680.0,110.8856,110.8856,110.5913,110.6502,680.0
2022-04-22 13:25:00,131.47,131.57,131.47,131.57,300.0,110.5661,110.6502,110.5661,110.6502,300.0
2022-04-22 13:30:00,131.4,131.4,131.15,131.18,444.0,110.5072,110.5072,110.297,110.3222,444.0
2022-04-22 13:35:00,131.01,131.11,130.94,131.11,600.0,110.1792,110.2633,110.1203,110.2633,600.0
2022-04-22 13:40:00,131.0,131.35,131.0,131.29,1173.0,110.1708,110.4651,110.1708,110.4147,1173.0
2022-04-22 13:45:00,131.51,131.51,131.3,131.3,600.0,110.5997,110.5997,110.4231,110.4231,600.0
2022-04-22 13:50:00,131.02,131.02,130.96,130.96,200.0,110.1876,110.1876,110.1372,110.1372,200.0
2022-04-22 13:55:00,131.06,131.06,130.93,130.93,400.0,110.2213,110.2213,110.1119,110.1119,400.0
2022-04-22 14:00:00,130.88,130.88,130.48,130.48,500.0,110.0699,110.0699,109.7335,109.7335,500.0
2022-04-22 14:05:00,130.54,130.81,130.54,130.65,1100.0,109.7839,110.011,109.7839,109.8765,1100.0
2022-04-22 14:10:00,130.82,130.92,130.8,130.83,800.0,110.0194,110.1035,110.0026,110.0278,800.0
2022-04-22 14:15:00,130.86,131.24,130.7,131.24,500.0,110.0531,110.3726,109.9185,110.3726,500.0
2022-04-22 14:20:00,131.27,131.27,130.91,130.92,600.0,110.3979,110.3979,110.0951,110.1035,600.0
2022-04-22 14:25:00,130.82,130.82,130.72,130.72,500.0,110.0194,110.0194,109.9353,109.9353,500.0
2022-04-22 14:30:00,130.5,130.5,130.45,130.45,722.0,109.7503,109.7503,109.7083,109.7083,722.0
2022-04-22 14:35:00,130.47,130.5,130.4,130.42,800.0,109.7251,109.7503,109.6662,109.683,800.0
2022-04-22 14:40:00,130.64,130.67,130.59,130.67,500.0,109.868,109.8933,109.826,109.8933,500.0
2022-04-22 14:45:00,130.69,130.79,130.6,130.79,800.0,109.9101,109.9942,109.8344,109.9942,800.0
2022-04-22 14:50:00,130.76,130.76,130.13,130.13,500.0,109.969,109.969,109.4391,109.4391,500.0
2022-04-22 14:55:00,130.01,130.11,130.0,130.11,5980.0,109.3382,109.4223,109.3298,109.4223,5980.0
2022-04-22 15:00:00,129.85,129.85,129.57,129.57,700.0,109.2037,109.2037,108.9682,108.9682,700.0
2022-04-22 15:05:00,129.82,129.98,129.82,129.91,600.0,109.1784,109.313,109.1784,109.2541,600.0
2022-04-22 15:10:00,129.91,130.52,129.67,130.52,1286.0,109.2541,109.7671,109.0523,109.7671,1286.0
2022-04-22 15:15:00,130.37,131.01,130.37,130.89,600.0,109.641,110.1792,109.641,110.0783,600.0
2022-04-22 15:20:00,130.95,130.97,130.9,130.95,500.0,110.1288,110.1456,110.0867,110.1288,500.0
2022-04-22 15:25:00,130.81,131.07,130.73,130.73,1100.0,110.011,110.2297,109.9437,109.9437,1100.0
2022-04-22 15:30:00,130.77,131.35,130.77,131.27,1500.0,109.9774,110.4651,109.9774,110.3979,1500.0
2022-04-22 15:35:00,131.29,131.36,131.13,131.21,1748.0,110.4147,110.4736,110.2801,110.3474,1748.0
2022-04-22 15:40:00,131.3,131.46,131.07,131.07,800.0,110.4231,110.5577,110.2297,110.2297,800.0
2022-04-22 15:45:00,130.96,130.96,130.57,130.64,1800.0,110.1372,110.1372,109.8092,109.868,1800.0
2022-04-22 15:50:00,130.55,130.55,130.11,130.12,5006.0,109.7924,109.7924,109.4223,109.4307,5006.0
2022-04-22 15:55:00,130.09,130.27,130.0,130.24,2140.0,109.4055,109.5569,109.3298,109.5316,2140.0
2022-04-25 09:30:00,125.02,125.02,122.36,122.91,6128.0,105.1416,105.1416,102.9046,103.3671,6128.0
2022-04-25 09:35:00,122.13,123.81,122.0,123.54,3557.0,102.7111,104.124,102.6018,103.897,3557.0
2022-04-25 09:40:00,123.87,124.63,123.5,124.63,1400.0,104.1745,104.8136,103.8633,104.8136,1400.0
2022-04-25 09:45:00,124.43,125.01,124.43,124.5,829.0,104.6454,105.1332,104.6454,104.7043,829.0
2022-04-25 09:50:00,123.97,123.97,123.97,123.97,100.0,104.2586,104.2586,104.2586,104.2586,100.0
2022-04-25 09:55:00,123.82,123.82,123.24,123.24,400.0,104.1324,104.1324,103.6447,103.6447,400.0
2022-04-25 10:00:00,123.31,123.31,123.09,123.09,1707.0,103.7035,103.7035,103.5185,103.5185,1707.0
2022-04-25 10:05:00,122.99,123.31,122.99,123.16,800.0,103.4344,103.7035,103.4344,103.5774,800.0
2022-04-25 10:10:00,123.36,123.57,122.5,122.56,1812.0,103.7456,103.9222,103.0223,103.0728,1812.0
2022-04-25 10:15:00,122.74,122.74,122.24,122.72,1484.0,103.2242,103.2242,102.8037,103.2073,1484.0
2022-04-25 10:20:00,122.56,122.85,122.56,122.85,200.0,103.0728,103.3167,103.0728,103.3167,200.0
2022-04-25 10:25:00,123.45,124.21,123.45,123.92,1638.0,103.8213,104.4604,103.8213,104.2165,1638.0
2022-04-25 10:30:00,123.47,123.47,123.4,123.43,400.0,103.8381,103.8381,103.7792,103.8044,400.0
2022-04-25 10:35:00,123.27,123.29,122.41,122.41,909.0,103.6699,103.6867,102.9466,102.9466,909.0
2022-04-25 10:40:00,122.39,122.39,121.85,121.85,1748.0,102.9298,102.9298,102.4757,102.4757,1748.0
2022-04-25 10:45:00,122.34,122.34,122.0,122.0,747.0,102.8878,102.8878,102.6018,102.6018,747.0
2022-04-25 10:50:00,122.15,122.15,121.6,121.6,300.0,102.728,102.728,102.2654,102.2654,300.0
2022-04-25 10:55:00,121.72,121.72,121.12,121.12,700.0,102.3663,102.3663,101.8617,101.8617,700.0
2022-04-25 11:00:00,121.31,121.5,121.06,121.38,907.0,102.0215,102.1813,101.8113,102.0804,907.0
2022-04-25 11:05:00,121.38,121.4,120.8,120.8,3162.0,102.0804,102.0972,101.5926,101.5926,3162.0
2022-04-25 11:10:00,120.9,121.78,120.9,121.7,550.0,101.6767,102.4168,101.6767,102.3495,550.0
2022-04-25 11:15:00,121.29,121.29,121.29,121.29,100.0,102.0047,102.0047,102.0047,102.0047,100.0
2022-04-25 11:20:00,121.05,121.05,120.71,120.71,300.0,101.8029,101.8029,101.5169,101.5169,300.0
2022-04-25 11:25:00,120.91,120.91,120.4,120.4,1013.0,101.6851,101.6851,101.2562,101.2562,1013.0
2022-04-25 11:30:00,120.56,120.56,120.56,120.56,200.0,101.3908,101.3908,101.3908,101.3908,200.0
2022-04-25 11:35:00,120.99,120.99,120.39,120.39,2513.0,101.7524,101.7524,101.2478,101.2478,2513.0
2022-04-25 11:40:00,120.22,120.22,120.22,120.22,100.0,101.1048,101.1048,101.1048,101.1048,100.0
2022-04-25 11:45:00,120.0,120.11,119.98,120.11,2300.0,100.9198,101.0123,100.903,101.0123,2300.0
2022-04-25 11:50:00,120.05,120.14,120.0,120.02,1984.0,100.9619,101.0376,100.9198,100.9366,1984.0
2022-04-25 11:55:00,120.25,120.25,119.8,119.8,200.0,101.1301,101.1301,100.7516,100.7516,200.0
2022-04-25 12:00:00,120.47,120.47,119.88,120.18,524.0,101.3151,101.3151,100.8189,101.0712,524.0
2022-04-25 12:05:00,120.47,120.82,120.47,120.82,260.0,101.3151,101.6094,101.3151,101.6094,260.0
2022-04-25 12:10:00,121.94,121.94,121.94,121.94,100.0,102.5514,102.5514,102.5514,102.5514,100.0
2022-04-25 12:15:00,122.23,122.23,121.74,122.03,918.0,102.7952,102.7952,102.3832,102.627,918.0
2022-04-25 12:20:00,122.3,122.5,122.3,122.5,300.0,102.8541,103.0223,102.8541,103.0223,300.0
2022-04-25 12:25:00,122.5,122.5,122.5,122.5,0.0,103.0223,103.0223,103.0223,103.0223,0.0
2022-04-25 12:30:00,121.96,122.18,121.96,122.18,200.0,102.5682,102.7532,102.5682,102.7532,200.0
2022-04-25 12:35:00,121.85,122.07,121.85,121.91,300.0,102.4757,102.6607,102.4757,102.5261,300.0
2022-04-25 12:40:00,121.91,121.91,121.91,121.91,0.0,102.5261,102.5261,102.5261,102.5261,0.0
2022-04-25 12:45:00,122.23,122.46,122.23,122.43,1056.0,102.7952,102.9887,102.7952,102.9634,1056.0
2022-04-25 12:50:00,122.55,122.55,122.27,122.27,300.0,103.0644,103.0644,102.8289,102.8289,300.0
2022-04-25 12:55:00,122.27,122.27,122.27,122.27,0.0,102.8289,102.8289,102.8289,102.8289,0.0
2022-04-25 13:00:00,121.77,121.77,121.77,121.77,100.0,102.4084,102.4084,102.4084,102.4084,100.0
2022-04-25 13:05:00,121.96,122.02,121.96,122.02,200.0,102.5682,102.6186,102.5682,102.6186,200.0
2022-04-25 13:10:00,122.62,122.63,122.57,122.63,400.0,103.1232,103.1316,103.0812,103.1316,400.0
2022-04-25 13:15:00,122.63,122.96,122.62,122.78,675.0,103.1316,103.4092,103.1232,103.2578,675.0
2022-04-25 13:20:00,122.9,122.99,122.9,122.99,1500.0,103.3587,103.4344,103.3587,103.4344,1500.0
2022-04-25 13:25:00,123.28,123.28,122.99,123.15,2100.0,103.6783,103.6783,103.4344,103.569,2100.0
2022-04-25 13:30:00,123.01,123.01,122.56,122.56,500.0,103.4512,103.4512,103.0728,103.0728,500.0
2022-04-25 13:35:00,122.66,122.66,122.63,122.63,405.0,103.1569,103.1569,103.1316,103.1316,405.0
2022-04-25 13:40:00,122.63,122.63,122.63,122.63,0.0,103.1316,103.1316,103.1316,103.1316,0.0
2022-04-25 13:45:00,123.05,123.23,123.05,123.23,200.0,103.4849,103.6362,103.4849,103.6362,200.0
2022-04-25 13:50:00,122.95,122.95,122.95,122.95,100.0,103.4008,103.4008,103.4008,103.4008,100.0
2022-04-25 13:55:00,123.03,123.38,123.02,123.27,1300.0,103.468,103.7624,103.4596,103.6699,1300.0
2022-04-25 14:00:00,123.27,123.27,123.27,123.27,0.0,103.6699,103.6699,103.6699,103.6699,0.0
2022-04-25 14:05:00,124.04,124.04,124.04,124.04,100.0,104.3175,104.3175,104.3175,104.3175,100.0
2022-04-25 14:10:00,124.65,124.68,123.99,123.99,1400.0,104.8305,104.8557,104.2754,104.2754,1400.0
2022-04-25 14:15:00,124.63,124.63,124.63,124.63,100.0,104.8136,104.8136,104.8136,104.8136,100.0
2022-04-25 14:20:00,124.63,124.63,124.63,124.63,0.0,104.8136,104.8136,104.8136,104.8136,0.0
2022-04-25 14:25:00,124.74,124.95,124.73,124.95,400.0,104.9061,105.0828,104.8977,105.0828,400.0
2022-04-25 14:30:00,125.35,125.65,125.26,125.59,1779.0,105.4192,105.6715,105.3435,105.621,1779.0
2022-04-25 14:35:00,125.44,125.44,125.44,125.44,300.0,105.4948,105.4948,105.4948,105.4948,300.0
2022-04-25 14:40:00,125.91,125.96,125.91,125.96,200.0,105.8901,105.9322,105.8901,105.9322,200.0
2022-04-25 14:45:00,126.43,126.47,126.24,126.35,600.0,106.3274,106.3611,106.1676,106.2602,600.0
2022-04-25 14:50:00,126.17,126.52,126.17,126.51,904.0,106.1088,106.4031,106.1088,106.3947,904.0
2022-04-25 14:55:00,126.71,126.74,126.19,126.19,300.0,106.5629,106.5881,106.1256,106.1256,300.0
2022-04-25 15:00:00,125.39,125.48,125.13,125.13,648.0,105.4528,105.5285,105.2341,105.2341,648.0
2022-04-25 15:05:00,125.42,125.42,125.26,125.26,400.0,105.478,105.478,105.3435,105.3435,400.0
2022-04-25 15:10:00,125.78,125.8,125.37,125.37,497.0,105.7808,105.7976,105.436,105.436,497.0
2022-04-25 15:15:00,125.41,125.73,125.41,125.73,400.0,105.4696,105.7387,105.4696,105.7387,400.0
2022-04-25 15:20:00,125.55,126.05,125.55,126.05,300.0,105.5874,106.0079,105.5874,106.0079,300.0
2022-04-25 15:25:00,126.39,126.39,125.98,125.98,200.0,106.2938,106.2938,105.949,105.949,200.0
2022-04-25 15:30:00,125.94,125.94,125.94,125.94,100.0,105.9153,105.9153,105.9153,105.9153,100.0
2022-04-25 15:35:00,125.94,125.94,125.94,125.94,0.0,105.9153,105.9153,105.9153,105.9153,0.0
2022-04-25 15:40:00,126.0,126.0,125.29,125.84,809.0,105.9658,105.9658,105.3687,105.8312,809.0
2022-04-25 15:45:00,125.96,125.96,125.79,125.79,300.0,105.9322,105.9322,105.7892,105.7892,300.0
2022-04-25 15:50:00,125.56,126.06,125.56,125.98,1500.0,105.5958,106.0163,105.5958,105.949,1500.0
2022-04-25 15:55:00,126.05,126.05,125.51,125.72,2754.0,106.0079,106.0079,105.5537,105.7303,2754.0
2022-04-26 09:30:00,125.82,127.38,125.82,126.57,1194.0,105.8144,107.1264,105.8144,106.4452,1194.0
2022-04-26 09:35:00,125.92,126.61,125.59,126.61,700.0,105.8985,106.4788,105.621,106.4788,700.0
2022-04-26 09:40:00,126.37,126.37,125.7,125.78,400.0,106.277,106.277,105.7135,105.7808,400.0
2022-04-26 09:45:00,125.78,126.35,125.78,126.35,500.0,105.7808,106.2602,105.7808,106.2602,500.0
2022-04-26 09:50:00,125.78,126.33,125.78,126.15,600.0,105.7808,106.2433,105.7808,106.092,600.0
2022-04-26 09:55:00,126.17,126.73,126.05,126.73,800.0,106.1088,106.5797,106.0079,106.5797,800.0
2022-04-26 10:00:00,126.37,126.99,126.37,126.99,600.0,106.277,106.7984,106.277,106.7984,600.0
2022-04-26 10:05:00,127.41,127.78,127.41,127.57,600.0,107.1516,107.4628,107.1516,107.2862,600.0
2022-04-26 10:10:00,127.55,127.84,126.96,126.96,1100.0,107.2694,107.5132,106.7732,106.7732,1100.0
2022-04-26 10:15:00,126.82,126.82,125.76,125.76,600.0,106.6554,106.6554,105.764,105.764,600.0
2022-04-26 10:20:00,126.03,126.13,125.62,125.91,600.0,105.991,106.0751,105.6462,105.8901,600.0
2022-04-26 10:25:00,125.77,125.77,125.77,125.77,100.0,105.7724,105.7724,105.7724,105.7724,100.0
2022-04-26 10:30:00,125.58,125.58,125.0,125.0,643.0,105.6126,105.6126,105.1248,105.1248,643.0
2022-04-26 10:35:00,125.37,125.45,125.37,125.45,300.0,105.436,105.5033,105.436,105.5033,300.0
2022-04-26 10:40:00,125.47,125.68,125.23,125.44,600.0,105.5201,105.6967,105.3182,105.4948,600.0
2022-04-26 10:45:00,125.58,126.11,125.58,125.82,700.0,105.6126,106.0583,105.6126,105.8144,700.0
2022-04-26 10:50:00,125.86,125.86,125.86,125.86,100.0,105.8481,105.8481,105.8481,105.8481,100.0
2022-04-26 10:55:00,126.24,126.28,126.06,126.06,500.0,106.1676,106.2013,106.0163,106.0163,500.0
2022-04-26 11:00:00,126.48,126.69,126.46,126.69,500.0,106.3695,106.5461,106.3527,106.5461,500.0
2022-04-26 11:05:00,126.55,127.33,126.55,127.33,400.0,106.4284,107.0843,106.4284,107.0843,400.0
2022-04-26 11:10:00,127.51,128.56,127.51,128.56,1925.0,107.2357,108.1188,107.2357,108.1188,1925.0
2022-04-26 11:15:00,128.52,128.52,128.14,128.51,1300.0,108.0851,108.0851,107.7655,108.0767,1300.0
2022-04-26 11:20:00,128.61,129.54,128.61,129.3,1300.0,108.1608,108.9429,108.1608,108.7411,1300.0
2022-04-26 11:25:00,128.73,128.84,128.07,128.07,725.0,108.2617,108.3542,107.7067,107.7067,725.0
2022-04-26 11:30:00,128.21,128.62,128.0,128.62,600.0,107.8244,108.1692,107.6478,108.1692,600.0
2022-04-26 11:35:00,128.33,128.33,127.95,128.0,1070.0,107.9253,107.9253,107.6058,107.6478,1070.0
2022-04-26 11:40:00,127.94,127.94,127.75,127.83,637.0,107.5973,107.5973,107.4376,107.5048,637.0
2022-04-26 11:45:00,127.66,128.34,127.66,128.1,1870.0,107.3619,107.9337,107.3619,107.7319,1870.0
2022-04-26 11:50:00,128.13,128.29,128.13,128.29,300.0,107.7571,107.8917,107.7571,107.8917,300.0
2022-04-26 11:55:00,128.13,128.14,127.47,127.47,1203.0,107.7571,107.7655,107.2021,107.2021,1203.0
2022-04-26 12:00:00,127.45,127.63,127.45,127.63,300.0,107.1853,107.3366,107.1853,107.3366,300.0
2022-04-26 12:05:00,127.97,128.0,127.79,127.99,600.0,107.6226,107.6478,107.4712,107.6394,600.0
2022-04-26 12:10:00,127.97,127.97,127.97,127.97,100.0,107.6226,107.6226,107.6226,107.6226,100.0
2022-04-26 12:15:00,128.28,128.62,128.28,128.48,524.0,107.8833,108.1692,107.8833,108.0515,524.0
2022-04-26 12:20:00,128.5,129.03,128.5,128.95,600.0,108.0683,108.514,108.0683,108.4468,600.0
2022-04-26 12:25:00,128.63,128.63,128.56,128.57,300.0,108.1776,108.1776,108.1188,108.1272,300.0
2022-04-26 12:30:00,128.4,128.97,128.4,128.82,409.0,107.9842,108.4636,107.9842,108.3374,409.0
2022-04-26 12:35:00,128.84,128.84,128.77,128.77,200.0,108.3542,108.3542,108.2954,108.2954,200.0
2022-04-26 12:40:00,128.5,128.55,128.5,128.55,200.0,108.0683,108.1104,108.0683,108.1104,200.0
2022-04-26 12:45:00,128.55,128.55,128.55,128.55,0.0,108.1104,108.1104,108.1104,108.1104,0.0
2022-04-26 12:50:00,128.68,128.99,128.59,128.99,300.0,108.2197,108.4804,108.144,108.4804,300.0
2022-04-26 12:55:00,128.63,129.05,128.63,129.05,696.0,108.1776,108.5309,108.1776,108.5309,696.0
2022-04-26 13:00:00,129.11,129.11,128.9,128.9,200.0,108.5813,108.5813,108.4047,108.4047,200.0
2022-04-26 13:05:00,129.02,129.28,129.02,129.19,600.0,108.5056,108.7243,108.5056,108.6486,600.0
2022-04-26 13:10:00,128.96,129.2,128.96,129.2,863.0,108.4552,108.657,108.4552,108.657,863.0
2022-04-26 13:15:00,129.22,129.22,129.07,129.07,500.0,108.6738,108.6738,108.5477,108.5477,500.0
2022-04-26 13:20:00,128.98,128.99,128.77,128.77,300.0,108.472,108.4804,108.2954,108.2954,300.0
2022-04-26 13:25:00,128.5,128.5,127.97,127.97,500.0,108.0683,108.0683,107.6226,107.6226,500.0
2022-04-26 13:30:00,127.75,127.75,127.75,127.75,100.0,107.4376,107.4376,107.4376,107.4376,100.0
2022-04-26 13:35:00,127.52,127.52,127.52,127.52,100.0,107.2441,107.2441,107.2441,107.2441,100.0
2022-04-26 13:40:00,127.89,128.39,127.89,128.39,300.0,107.5553,107.9758,107.5553,107.9758,300.0
2022-04-26 13:45:00,128.28,128.28,128.28,128.28,100.0,107.8833,107.8833,107.8833,107.8833,100.0
2022-04-26 13:50:00,127.83,127.83,127.83,127.83,100.0,107.5048,107.5048,107.5048,107.5048,100.0
2022-04-26 13:55:00,127.85,127.85,127.62,127.65,400.0,107.5217,107.5217,107.3282,107.3535,400.0
2022-04-26 14:00:00,127.47,127.57,127.32,127.32,400.0,107.2021,107.2862,107.0759,107.0759,400.0
2022-04-26 14:05:00,127.42,127.43,127.34,127.39,400.0,107.16,107.1684,107.0927,107.1348,400.0
2022-04-26 14:10:00,127.39,127.39,127.39,127.39,0.0,107.1348,107.1348,107.1348,107.1348,0.0
2022-04-26 14:15:00,127.41,127.41,127.41,127.41,100.0,107.1516,107.1516,107.1516,107.1516,100.0
2022-04-26 14:20:00,127.34,127.47,127.34,127.47,200.0,107.0927,107.2021,107.0927,107.2021,200.0
2022-04-26 14:25:00,127.47,127.47,127.47,127.47,0.0,107.2021,107.2021,107.2021,107.2021,0.0
2022-04-26 14:30:00,127.47,127.47,127.47,127.47,0.0,107.2021,107.2021,107.2021,107.2021,0.0
2022-04-26 14:35:00,127.04,127.35,127.04,127.35,775.0,106.8404,107.1012,106.8404,107.1012,775.0
2022-04-26 14:40:00,127.35,127.35,127.35,127.35,0.0,107.1012,107.1012,107.1012,107.1012,0.0
2022-04-26 14:45:00,126.49,126.49,126.49,126.49,100.0,106.3779,106.3779,106.3779,106.3779,100.0
2022-04-26 14:50:00,126.65,126.65,126.52,126.63,400.0,106.5125,106.5125,106.4031,106.4956,400.0
2022-04-26 14:55:00,126.66,126.8,126.56,126.8,400.0,106.5209,106.6386,106.4368,106.6386,400.0
2022-04-26 15:00:00,126.82,126.83,126.38,126.62,1130.0,106.6554,106.6638,106.2854,106.4872,1130.0
2022-04-26 15:05:00,126.64,126.64,126.29,126.42,700.0,106.504,106.504,106.2097,106.319,700.0
2022-04-26 15:10:00,126.37,126.37,126.37,126.37,100.0,106.277,106.277,106.277,106.277,100.0
2022-04-26 15:15:00,126.07,126.1,125.81,125.88,400.0,106.0247,106.0499,105.806,105.8649,400.0
2022-04-26 15:20:00,126.0,126.14,126.0,126.14,800.0,105.9658,106.0835,105.9658,106.0835,800.0
2022-04-26 15:25:00,126.05,126.05,125.77,125.92,720.0,106.0079,106.0079,105.7724,105.8985,720.0
2022-04-26 15:30:00,125.71,125.75,125.62,125.64,2512.0,105.7219,105.7556,105.6462,105.663,2512.0
2022-04-26 15:35:00,125.71,126.07,125.61,126.07,1500.0,105.7219,106.0247,105.6378,106.0247,1500.0
2022-04-26 15:40:00,126.05,126.05,125.46,125.57,900.0,106.0079,106.0079,105.5117,105.6042,900.0
2022-04-26 15:45:00,125.68,125.68,125.24,125.38,700.0,105.6967,105.6967,105.3266,105.4444,700.0
2022-04-26 15:50:00,125.47,125.88,125.47,125.69,702.0,105.5201,105.8649,105.5201,105.7051,702.0
2022-04-26 15:55:00,125.54,125.54,125.17,125.44,700.0,105.5789,105.5789,105.2678,105.4948,700.0
2022-04-27 09:30:00,126.4,126.4,123.8,124.08,2588.0,106.3022,106.3022,104.1156,104.3511,2588.0
2022-04-27 09:35:00,124.23,124.23,123.06,123.06,1371.0,104.4772,104.4772,103.4933,103.4933,1371.0
2022-04-27 09:40:00,123.04,123.11,121.83,122.78,2688.0,103.4765,103.5353,102.4588,103.2578,2688.0
2022-04-27 09:45:00,123.03,123.76,122.75,123.76,1086.0,103.468,104.082,103.2326,104.082,1086.0
2022-04-27 09:50:00,124.45,124.45,123.74,124.4,7801.0,104.6623,104.6623,104.0652,104.6202,7801.0
2022-04-27 09:55:00,124.42,125.29,124.42,125.29,1400.0,104.637,105.3687,104.637,105.3687,1400.0
2022-04-27 10:00:00,125.27,125.85,124.77,125.13,7757.0,105.3519,105.8397,104.9314,105.2341,7757.0
2022-04-27 10:05:00,125.0,125.44,125.0,125.26,500.0,105.1248,105.4948,105.1248,105.3435,500.0
2022-04-27 10:10:00,125.06,125.06,124.46,124.55,1622.0,105.1753,105.1753,104.6707,104.7464,1622.0
2022-04-27 10:15:00,124.45,125.17,124.45,124.79,960.0,104.6623,105.2678,104.6623,104.9482,960.0
2022-04-27 10:20:00,124.86,125.32,124.86,125.02,600.0,105.0071,105.3939,105.0071,105.1416,600.0
2022-04-27 10:25:00,125.16,125.24,124.21,124.21,1560.0,105.2594,105.3266,104.4604,104.4604,1560.0
2022-04-27 10:30:00,124.19,124.78,124.19,124.54,300.0,104.4436,104.9398,104.4436,104.738,300.0
2022-04-27 10:35:00,124.68,124.81,124.68,124.81,200.0,104.8557,104.965,104.8557,104.965,200.0
2022-04-27 10:40:00,124.76,125.31,124.76,124.98,700.0,104.923,105.3855,104.923,105.108,700.0
2022-04-27 10:45:00,124.85,125.7,124.85,125.7,300.0,104.9987,105.7135,104.9987,105.7135,300.0
2022-04-27 10:50:00,125.68,126.09,125.68,126.09,800.0,105.6967,106.0415,105.6967,106.0415,800.0
2022-04-27 10:55:00,125.88,126.3,125.88,125.93,300.0,105.8649,106.2181,105.8649,105.9069,300.0
2022-04-27 11:00:00,126.23,126.23,125.85,125.86,810.0,106.1592,106.1592,105.8397,105.8481,810.0
2022-04-27 11:05:00,126.17,126.17,125.98,126.13,300.0,106.1088,106.1088,105.949,106.0751,300.0
2022-04-27 11:10:00,126.12,126.29,125.9,125.9,487.0,106.0667,106.2097,105.8817,105.8817,487.0
2022-04-27 11:15:00,126.39,126.82,126.31,126.68,1305.0,106.2938,106.6554,106.2265,106.5377,1305.0
2022-04-27 11:20:00,126.56,126.56,125.63,125.63,700.0,106.4368,106.4368,105.6546,105.6546,700.0
2022-04-27 11:25:00,125.77,126.21,125.77,126.21,700.0,105.7724,106.1424,105.7724,106.1424,700.0
2022-04-27 11:30:00,125.99,125.99,125.44,125.44,300.0,105.9574,105.9574,105.4948,105.4948,300.0
2022-04-27 11:35:00,126.04,126.2,126.04,126.2,400.0,105.9994,106.134,105.9994,106.134,400.0
2022-04-27 11:40:00,125.9,126.01,125.9,125.99,500.0,105.8817,105.9742,105.8817,105.9574,500.0
2022-04-27 11:45:00,126.23,126.57,126.23,126.55,1933.0,106.1592,106.4452,106.1592,106.4284,1933.0
2022-04-27 11:50:00,126.59,126.59,126.35,126.35,800.0,106.462,106.462,106.2602,106.2602,800.0
2022-04-27 11:55:00,126.51,126.69,126.51,126.69,300.0,106.3947,106.5461,106.3947,106.5461,300.0
2022-04-27 12:00:00,126.84,127.55,126.84,127.41,800.0,106.6722,107.2694,106.6722,107.1516,800.0
2022-04-27 12:05:00,127.27,127.27,127.0,127.0,300.0,107.0339,107.0339,106.8068,106.8068,300.0
2022-04-27 12:10:00,127.02,127.21,126.94,127.21,418.0,106.8236,106.9834,106.7563,106.9834,418.0
2022-04-27 12:15:00,127.23,127.23,126.67,126.71,400.0,107.0002,107.0002,106.5293,106.5629,400.0
2022-04-27 12:20:00,126.82,126.96,126.82,126.96,600.0,106.6554,106.7732,106.6554,106.7732,600.0
2022-04-27 12:25:00,126.81,127.04,126.81,127.04,300.0,106.647,106.8404,106.647,106.8404,300.0
2022-04-27 12:30:00,127.04,127.04,127.04,127.04,0.0,106.8404,106.8404,106.8404,106.8404,0.0
2022-04-27 12:35:00,127.18,127.18,126.85,126.96,619.0,106.9582,106.9582,106.6807,106.7732,619.0
2022-04-27 12:40:00,126.96,126.96,126.96,126.96,0.0,106.7732,106.7732,106.7732,106.7732,0.0
2022-04-27 12:45:00,127.19,127.19,127.11,127.11,700.0,106.9666,106.9666,106.8993,106.8993,700.0
2022-04-27 12:50:00,127.03,127.26,127.03,127.26,200.0,106.832,107.0255,106.832,107.0255,200.0
2022-04-27 12:55:00,127.3,127.42,127.3,127.32,300.0,107.0591,107.16,107.0591,107.0759,300.0
2022-04-27 13:00:00,127.23,127.24,126.87,127.23,800.0,107.0002,107.0086,106.6975,107.0002,800.0
2022-04-27 13:05:00,127.24,127.24,126.56,126.68,404.0,107.0086,107.0086,106.4368,106.5377,404.0
2022-04-27 13:10:00,126.68,126.68,126.68,126.68,0.0,106.5377,106.5377,106.5377,106.5377,0.0
2022-04-27 13:15:00,126.68,126.68,126.68,126.68,0.0,106.5377,106.5377,106.5377,106.5377,0.0
2022-04-27 13:20:00,126.75,126.85,126.71,126.85,1200.0,106.5966,106.6807,106.5629,106.6807,1200.0
2022-04-27 13:25:00,127.23,127.23,127.23,127.23,100.0,107.0002,107.0002,107.0002,107.0002,100.0
2022-04-27 13:30:00,127.21,127.71,127.21,127.71,300.0,106.9834,107.4039,106.9834,107.4039,300.0
2022-04-27 13:35:00,127.23,127.23,127.23,127.23,100.0,107.0002,107.0002,107.0002,107.0002,100.0
2022-04-27 13:40:00,127.21,127.21,127.09,127.09,522.0,106.9834,106.9834,106.8825,106.8825,522.0
2022-04-27 13:45:00,127.34,127.45,127.26,127.45,416.0,107.0927,107.1853,107.0255,107.1853,416.0
2022-04-27 13:50:00,127.45,127.45,127.45,127.45,0.0,107.1853,107.1853,107.1853,107.1853,0.0
2022-04-27 13:55:00,127.46,127.71,127.46,127.71,300.0,107.1937,107.4039,107.1937,107.4039,300.0
2022-04-27 14:00:00,127.49,127.68,127.49,127.68,400.0,107.2189,107.3787,107.2189,107.3787,400.0
2022-04-27 14:05:00,127.69,127.72,127.62,127.62,311.0,107.3871,107.4123,107.3282,107.3282,311.0
2022-04-27 14:10:00,127.55,127.61,127.55,127.56,500.0,107.2694,107.3198,107.2694,107.2778,500.0
2022-04-27 14:15:00,127.49,127.67,127.44,127.67,900.0,107.2189,107.3703,107.1768,107.3703,900.0
2022-04-27 14:20:00,128.07,128.07,127.82,127.82,354.0,107.7067,107.7067,107.4964,107.4964,354.0
2022-04-27 14:25:00,127.83,127.83,127.44,127.5,1104.0,107.5048,107.5048,107.1768,107.2273,1104.0
2022-04-27 14:30:00,127.39,127.39,127.39,127.39,100.0,107.1348,107.1348,107.1348,107.1348,100.0
2022-04-27 14:35:00,127.59,127.59,127.25,127.38,1100.0,107.303,107.303,107.0171,107.1264,1100.0
2022-04-27 14:40:00,127.52,127.8,127.39,127.8,1103.0,107.2441,107.4796,107.1348,107.4796,1103.0
2022-04-27 14:45:00,127.88,127.88,127.57,127.57,300.0,107.5469,107.5469,107.2862,107.2862,300.0
2022-04-27 14:50:00,127.48,127.48,127.2,127.23,700.0,107.2105,107.2105,106.975,107.0002,700.0
2022-04-27 14:55:00,127.02,127.02,126.75,126.91,1002.0,106.8236,106.8236,106.5966,106.7311,1002.0
2022-04-27 15:00:00,126.76,126.76,126.19,126.42,1100.0,106.605,106.605,106.1256,106.319,1100.0
2022-04-27 15:05:00,126.4,126.6,126.28,126.42,1350.0,106.3022,106.4704,106.2013,106.319,1350.0
2022-04-27 15:10:00,126.62,126.62,126.62,126.62,100.0,106.4872,106.4872,106.4872,106.4872,100.0
2022-04-27 15:15:00,126.53,126.53,126.22,126.22,300.0,106.4115,106.4115,106.1508,106.1508,300.0
2022-04-27 15:20:00,126.8,126.8,126.48,126.48,700.0,106.6386,106.6386,106.3695,106.3695,700.0
2022-04-27 15:25:00,126.86,126.86,126.86,126.86,100.0,106.6891,106.6891,106.6891,106.6891,100.0
2022-04-27 15:30:00,127.16,127.16,127.01,127.01,201.0,106.9414,106.9414,106.8152,106.8152,201.0
2022-04-27 15:35:00,127.01,127.2,126.88,126.88,820.0,106.8152,106.975,106.7059,106.7059,820.0
2022-04-27 15:40:00,126.88,126.88,126.88,126.88,100.0,106.7059,106.7059,106.7059,106.7059,100.0
2022-04-27 15:45:00,127.07,127.11,126.74,126.74,1430.0,106.8657,106.8993,106.5881,106.5881,1430.0
2022-04-27 15:50:00,126.76,126.85,126.53,126.68,1400.0,106.605,106.6807,106.4115,106.5377,1400.0
2022-04-27 15:55:00,126.73,126.73,126.6,126.71,900.0,106.5797,106.5797,106.4704,106.5629,900.0
2022-04-28 09:30:00,126.96,126.96,126.18,126.27,1600.0,106.7732,106.7732,106.1172,106.1929,1600.0
2022-04-28 09:35:00,126.14,126.14,125.29,125.29,700.0,106.0835,106.0835,105.3687,105.3687,700.0
2022-04-28 09:40:00,125.19,125.19,124.82,124.96,793.0,105.2846,105.2846,104.9734,105.0912,793.0
2022-04-28 09:45:00,124.96,124.96,124.96,124.96,0.0,105.0912,105.0912,105.0912,105.0912,0.0
2022-04-28 09:50:00,124.24,124.24,124.24,124.24,100.0,104.4857,104.4857,104.4857,104.4857,100.0
2022-04-28 09:55:00,124.29,124.29,124.03,124.28,790.0,104.5277,104.5277,104.309,104.5193,790.0
2022-04-28 10:00:00,124.14,124.14,123.37,123.37,679.0,104.4016,104.4016,103.754,103.754,679.0
2022-04-28 10:05:00,123.78,124.16,123.78,124.16,300.0,104.0988,104.4184,104.0988,104.4184,300.0
2022-04-28 10:10:00,124.24,124.4,124.09,124.4,600.0,104.4857,104.6202,104.3595,104.6202,600.0
2022-04-28 10:15:00,124.45,124.49,124.28,124.4,800.0,104.6623,104.6959,104.5193,104.6202,800.0
2022-04-28 10:20:00,124.4,124.4,124.4,124.4,0.0,104.6202,104.6202,104.6202,104.6202,0.0
2022-04-28 10:25:00,124.13,124.59,124.13,124.54,500.0,104.3931,104.78,104.3931,104.738,500.0
2022-04-28 10:30:00,124.9,125.33,124.9,125.33,400.0,105.0407,105.4023,105.0407,105.4023,400.0
2022-04-28 10:35:00,125.5,125.66,125.5,125.66,574.0,105.5453,105.6799,105.5453,105.6799,574.0
2022-04-28 10:40:00,125.26,125.26,125.26,125.26,100.0,105.3435,105.3435,105.3435,105.3435,100.0
2022-04-28 10:45:00,125.97,126.06,125.93,126.02,400.0,105.9406,106.0163,105.9069,105.9826,400.0
2022-04-28 10:50:00,126.1,126.55,126.1,126.42,900.0,106.0499,106.4284,106.0499,106.319,900.0
2022-04-28 10:55:00,126.29,126.4,126.29,126.37,400.0,106.2097,106.3022,106.2097,106.277,400.0
2022-04-28 11:00:00,126.67,126.75,126.67,126.75,300.0,106.5293,106.5966,106.5293,106.5966,300.0
2022-04-28 11:05:00,126.73,126.9,126.73,126.9,200.0,106.5797,106.7227,106.5797,106.7227,200.0
2022-04-28 11:10:00,126.37,126.38,126.12,126.38,976.0,106.277,106.2854,106.0667,106.2854,976.0
2022-04-28 11:15:00,126.1,126.1,126.07,126.09,300.0,106.0499,106.0499,106.0247,106.0415,300.0
2022-04-28 11:20:00,126.17,126.17,126.0,126.16,300.0,106.1088,106.1088,105.9658,106.1004,300.0
2022-04-28 11:25:00,126.34,126.36,126.34,126.36,200.0,106.2517,106.2686,106.2517,106.2686,200.0
2022-04-28 11:30:00,126.8,126.8,126.8,126.8,100.0,106.6386,106.6386,106.6386,106.6386,100.0
2022-04-28 11:35:00,126.8,126.8,126.8,126.8,0.0,106.6386,106.6386,106.6386,106.6386,0.0
2022-04-28 11:40:00,126.62,126.62,126.62,126.62,100.0,106.4872,106.4872,106.4872,106.4872,100.0
2022-04-28 11:45:00,126.53,126.53,126.53,126.53,200.0,106.4115,106.4115,106.4115,106.4115,200.0
2022-04-28 11:50:00,127.1,127.1,127.1,127.1,100.0,106.8909,106.8909,106.8909,106.8909,100.0
2022-04-28 11:55:00,126.77,126.77,126.77,126.77,100.0,106.6134,106.6134,106.6134,106.6134,100.0
2022-04-28 12:00:00,126.77,126.77,126.77,126.77,0.0,106.6134,106.6134,106.6134,106.6134,0.0
2022-04-28 12:05:00,126.77,126.77,126.77,126.77,0.0,106.6134,106.6134,106.6134,106.6134,0.0
2022-04-28 12:10:00,127.27,127.33,127.27,127.33,300.0,107.0339,107.0843,107.0339,107.0843,300.0
2022-04-28 12:15:00,127.48,127.82,127.48,127.82,314.0,107.2105,107.4964,107.2105,107.4964,314.0
2022-04-28 12:20:00,127.87,127.87,127.87,127.87,100.0,107.5385,107.5385,107.5385,107.5385,100.0
2022-04-28 12:25:00,127.66,128.01,127.66,128.01,370.0,107.3619,107.6562,107.3619,107.6562,370.0
2022-04-28 12:30:00,128.01,128.01,128.01,128.01,0.0,107.6562,107.6562,107.6562,107.6562,0.0
2022-04-28 12:35:00,128.34,128.47,128.32,128.32,600.0,107.9337,108.0431,107.9169,107.9169,600.0
2022-04-28 12:40:00,128.53,128.8,128.53,128.8,200.0,108.0935,108.3206,108.0935,108.3206,200.0
2022-04-28 12:45:00,128.75,128.93,128.75,128.93,200.0,108.2786,108.4299,108.2786,108.4299,200.0
2022-04-28 12:50:00,128.76,128.94,128.76,128.94,700.0,108.287,108.4383,108.287,108.4383,700.0
2022-04-28 12:55:00,128.75,128.75,128.64,128.64,284.0,108.2786,108.2786,108.186,108.186,284.0
2022-04-28 13:00:00,128.74,128.77,128.4,128.4,495.0,108.2701,108.2954,107.9842,107.9842,495.0
2022-04-28 13:05:00,128.24,128.24,128.24,128.24,100.0,107.8496,107.8496,107.8496,107.8496,100.0
2022-04-28 13:10:00,128.24,128.24,128.24,128.24,0.0,107.8496,107.8496,107.8496,107.8496,0.0
2022-04-28 13:15:00,129.14,129.33,129.14,129.33,300.0,108.6065,108.7663,108.6065,108.7663,300.0
2022-04-28 13:20:00,129.19,129.19,129.19,129.19,200.0,108.6486,108.6486,108.6486,108.6486,200.0
2022-04-28 13:25:00,129.09,129.2,129.09,129.2,300.0,108.5645,108.657,108.5645,108.657,300.0
2022-04-28 13:30:00,129.01,129.07,129.01,129.07,200.0,108.4972,108.5477,108.4972,108.5477,200.0
2022-04-28 13:35:00,128.95,129.05,128.89,129.05,500.0,108.4468,108.5309,108.3963,108.5309,500.0
2022-04-28 13:40:00,129.05,129.05,129.05,129.05,0.0,108.5309,108.5309,108.5309,108.5309,0.0
2022-04-28 13:45:00,128.98,129.16,128.98,129.16,200.0,108.472,108.6234,108.472,108.6234,200.0
2022-04-28 13:50:00,129.16,129.16,129.16,129.16,0.0,108.6234,108.6234,108.6234,108.6234,0.0
2022-04-28 13:55:00,128.86,128.95,128.86,128.95,200.0,108.3711,108.4468,108.3711,108.4468,200.0
2022-04-28 14:00:00,129.31,129.31,129.1,129.18,1650.0,108.7495,108.7495,108.5729,108.6402,1650.0
2022-04-28 14:05:00,129.22,129.38,129.14,129.38,400.0,108.6738,108.8084,108.6065,108.8084,400.0
2022-04-28 14:10:00,129.26,129.37,129.2,129.26,500.0,108.7075,108.8,108.657,108.7075,500.0
2022-04-28 14:15:00,129.19,129.39,128.91,129.39,2400.0,108.6486,108.8168,108.4131,108.8168,2400.0
2022-04-28 14:20:00,129.46,129.5,129.23,129.3,1500.0,108.8757,108.9093,108.6822,108.7411,1500.0
2022-04-28 14:25:00,129.41,129.5,129.41,129.48,500.0,108.8336,108.9093,108.8336,108.8925,500.0
2022-04-28 14:30:00,129.5,129.5,129.24,129.26,700.0,108.9093,108.9093,108.6906,108.7075,700.0
2022-04-28 14:35:00,129.25,129.59,129.25,129.59,1100.0,108.6991,108.985,108.6991,108.985,1100.0
2022-04-28 14:40:00,129.68,129.94,129.68,129.94,800.0,109.0607,109.2793,109.0607,109.2793,800.0
2022-04-28 14:45:00,129.97,130.17,129.91,130.17,800.0,109.3046,109.4728,109.2541,109.4728,800.0
2022-04-28 14:50:00,130.23,130.29,130.23,130.29,500.0,109.5232,109.5737,109.5232,109.5737,500.0
2022-04-28 14:55:00,130.4,130.46,130.4,130.46,800.0,109.6662,109.7167,109.6662,109.7167,800.0
2022-04-28 15:00:00,130.45,130.68,130.45,130.68,1600.0,109.7083,109.9017,109.7083,109.9017,1600.0
2022-04-28 15:05:00,130.74,130.84,130.62,130.84,3213.0,109.9521,110.0362,109.8512,110.0362,3213.0
2022-04-28 15:10:00,130.76,130.82,130.76,130.82,400.0,109.969,110.0194,109.969,110.0194,400.0
2022-04-28 15:15:00,130.93,131.33,130.93,131.31,1000.0,110.1119,110.4483,110.1119,110.4315,1000.0
2022-04-28 15:20:00,131.37,131.41,131.28,131.41,500.0,110.482,110.5156,110.4063,110.5156,500.0
2022-04-28 15:25:00,131.46,131.54,131.08,131.11,1200.0,110.5577,110.6249,110.2381,110.2633,1200.0
2022-04-28 15:30:00,130.92,131.16,130.92,131.06,800.0,110.1035,110.3054,110.1035,110.2213,800.0
2022-04-28 15:35:00,130.89,130.89,130.15,130.27,2800.0,110.0783,110.0783,109.456,109.5569,2800.0
2022-04-28 15:40:00,130.32,130.36,129.82,129.82,1700.0,109.5989,109.6326,109.1784,109.1784,1700.0
2022-04-28 15:45:00,129.71,130.05,129.69,129.94,5692.0,109.0859,109.3719,109.0691,109.2793,5692.0
2022-04-28 15:50:00,129.87,129.91,129.48,129.56,6667.0,109.2205,109.2541,108.8925,108.9598,6667.0
2022-04-28 15:55:00,129.56,129.8,129.4,129.44,5495.0,108.9598,109.1616,108.8252,108.8588,5495.0
2022-04-29 09:30:00,129.85,131.33,129.85,129.93,1774.0,109.2037,110.4483,109.2037,109.2709,1774.0
2022-04-29 09:35:00,130.3,130.48,130.29,130.48,1197.0,109.5821,109.7335,109.5737,109.7335,1197.0
2022-04-29 09:40:00,131.38,131.38,131.21,131.21,300.0,110.4904,110.4904,110.3474,110.3474,300.0
2022-04-29 09:45:00,130.73,130.73,130.73,130.73,200.0,109.9437,109.9437,109.9437,109.9437,200.0
2022-04-29 09:50:00,130.73,130.73,130.23,130.55,400.0,109.9437,109.9437,109.5232,109.7924,400.0
2022-04-29 09:55:00,131.03,131.62,131.03,131.29,2225.0,110.196,110.6922,110.196,110.4147,2225.0
2022-04-29 10:00:00,131.31,131.68,131.18,131.68,400.0,110.4315,110.7427,110.3222,110.7427,400.0
2022-04-29 10:05:00,131.77,131.77,131.49,131.49,600.0,110.8184,110.8184,110.5829,110.5829,600.0
2022-04-29 10:10:00,131.49,131.49,131.48,131.48,200.0,110.5829,110.5829,110.5745,110.5745,200.0
2022-04-29 10:15:00,130.77,130.77,130.45,130.57,1700.0,109.9774,109.9774,109.7083,109.8092,1700.0
2022-04-29 10:20:00,130.55,130.72,130.39,130.39,300.0,109.7924,109.9353,109.6578,109.6578,300.0
2022-04-29 10:25:00,130.93,130.93,130.72,130.72,400.0,110.1119,110.1119,109.9353,109.9353,400.0
2022-04-29 10:30:00,130.83,131.15,130.83,131.15,200.0,110.0278,110.297,110.0278,110.297,200.0
2022-04-29 10:35:00,130.76,130.95,130.76,130.95,300.0,109.969,110.1288,109.969,110.1288,300.0
2022-04-29 10:40:00,130.87,130.87,130.82,130.82,200.0,110.0615,110.0615,110.0194,110.0194,200.0
2022-04-29 10:45:00,130.41,130.41,130.09,130.09,500.0,109.6746,109.6746,109.4055,109.4055,500.0
2022-04-29 10:50:00,129.97,130.07,129.97,130.07,200.0,109.3046,109.3887,109.3046,109.3887,200.0
2022-04-29 10:55:00,129.94,130.36,129.94,130.28,800.0,109.2793,109.6326,109.2793,109.5653,800.0
2022-04-29 11:00:00,130.21,130.21,129.59,129.59,300.0,109.5064,109.5064,108.985,108.985,300.0
2022-04-29 11:05:00,129.7,129.7,129.7,129.7,100.0,109.0775,109.0775,109.0775,109.0775,100.0
2022-04-29 11:10:00,129.54,129.54,129.13,129.21,500.0,108.9429,108.9429,108.5981,108.6654,500.0
2022-04-29 11:15:00,129.07,129.63,129.07,129.63,2500.0,108.5477,109.0186,108.5477,109.0186,2500.0
2022-04-29 11:20:00,129.63,129.73,129.62,129.62,304.0,109.0186,109.1027,109.0102,109.0102,304.0
2022-04-29 11:25:00,129.91,130.18,129.88,130.18,400.0,109.2541,109.4812,109.2289,109.4812,400.0
2022-04-29 11:30:00,130.34,130.34,130.34,130.34,100.0,109.6157,109.6157,109.6157,109.6157,100.0
2022-04-29 11:35:00,130.01,130.13,130.01,130.13,200.0,109.3382,109.4391,109.3382,109.4391,200.0
2022-04-29 11:40:00,130.25,130.25,130.25,130.25,100.0,109.5401,109.5401,109.5401,109.5401,100.0
2022-04-29 11:45:00,130.04,130.04,130.04,130.04,100.0,109.3634,109.3634,109.3634,109.3634,100.0
2022-04-29 11:50:00,130.29,130.29,130.04,130.28,500.0,109.5737,109.5737,109.3634,109.5653,500.0
2022-04-29 11:55:00,130.17,130.17,129.97,130.05,500.0,109.4728,109.4728,109.3046,109.3719,500.0
2022-04-29 12:00:00,129.96,129.96,129.35,129.35,700.0,109.2962,109.2962,108.7832,108.7832,700.0
2022-04-29 12:05:00,129.18,129.18,128.98,128.98,200.0,108.6402,108.6402,108.472,108.472,200.0
2022-04-29 12:10:00,129.35,129.35,129.35,129.35,100.0,108.7832,108.7832,108.7832,108.7832,100.0
2022-04-29 12:15:00,129.39,129.45,129.39,129.45,200.0,108.8168,108.8673,108.8168,108.8673,200.0
2022-04-29 12:20:00,129.42,129.42,129.42,129.42,111.0,108.842,108.842,108.842,108.842,111.0
2022-04-29 12:25:00,129.15,129.21,129.15,129.21,200.0,108.615,108.6654,108.615,108.6654,200.0
2022-04-29 12:30:00,129.21,129.21,129.21,129.21,0.0,108.6654,108.6654,108.6654,108.6654,0.0
2022-04-29 12:35:00,129.51,129.55,129.49,129.55,400.0,108.9177,108.9514,108.9009,108.9514,400.0
2022-04-29 12:40:00,129.29,129.29,129.29,129.29,100.0,108.7327,108.7327,108.7327,108.7327,100.0
2022-04-29 12:45:00,129.01,129.01,129.01,129.01,100.0,108.4972,108.4972,108.4972,108.4972,100.0
2022-04-29 12:50:00,129.01,129.01,129.01,129.01,0.0,108.4972,108.4972,108.4972,108.4972,0.0
2022-04-29 12:55:00,129.01,129.01,129.01,129.01,0.0,108.4972,108.4972,108.4972,108.4972,0.0
2022-04-29 13:00:00,129.1,129.1,129.1,129.1,100.0,108.5729,108.5729,108.5729,108.5729,100.0
2022-04-29 13:05:00,129.22,129.22,129.0,129.0,1287.0,108.6738,108.6738,108.4888,108.4888,1287.0
2022-04-29 13:10:00,128.91,128.91,128.91,128.91,100.0,108.4131,108.4131,108.4131,108.4131,100.0
2022-04-29 13:15:00,129.0,129.17,129.0,129.17,200.0,108.4888,108.6318,108.4888,108.6318,200.0
2022-04-29 13:20:00,129.45,129.45,129.36,129.36,274.0,108.8673,108.8673,108.7916,108.7916,274.0
2022-04-29 13:25:00,129.59,129.59,129.49,129.49,200.0,108.985,108.985,108.9009,108.9009,200.0
2022-04-29 13:30:00,129.62,129.62,129.62,129.62,100.0,109.0102,109.0102,109.0102,109.0102,100.0
2022-04-29 13:35:00,129.88,129.88,129.64,129.64,300.0,109.2289,109.2289,109.027,109.027,300.0
2022-04-29 13:40:00,129.12,129.12,128.74,128.79,1499.0,108.5897,108.5897,108.2701,108.3122,1499.0
2022-04-29 13:45:00,128.61,128.61,128.26,128.47,1200.0,108.1608,108.1608,107.8665,108.0431,1200.0
2022-04-29 13:50:00,128.79,128.79,128.59,128.59,200.0,108.3122,108.3122,108.144,108.144,200.0
2022-04-29 13:55:00,128.59,128.59,128.59,128.59,0.0,108.144,108.144,108.144,108.144,0.0
2022-04-29 14:00:00,128.28,128.28,128.28,128.28,100.0,107.8833,107.8833,107.8833,107.8833,100.0
2022-04-29 14:05:00,128.08,128.08,127.93,128.03,500.0,107.7151,107.7151,107.5889,107.673,500.0
2022-04-29 14:10:00,127.79,127.91,127.79,127.89,400.0,107.4712,107.5721,107.4712,107.5553,400.0
2022-04-29 14:15:00,128.16,128.16,127.85,127.85,300.0,107.7824,107.7824,107.5217,107.5217,300.0
2022-04-29 14:20:00,127.88,127.88,127.49,127.54,500.0,107.5469,107.5469,107.2189,107.2609,500.0
2022-04-29 14:25:00,127.47,127.63,127.47,127.63,300.0,107.2021,107.3366,107.2021,107.3366,300.0
2022-04-29 14:30:00,127.49,127.49,127.38,127.38,200.0,107.2189,107.2189,107.1264,107.1264,200.0
2022-04-29 14:35:00,127.2,127.2,126.99,127.0,400.0,106.975,106.975,106.7984,106.8068,400.0
2022-04-29 14:40:00,127.0,127.16,126.97,127.16,500.0,106.8068,106.9414,106.7816,106.9414,500.0
2022-04-29 14:45:00,126.97,126.97,126.54,126.54,500.0,106.7816,106.7816,106.4199,106.4199,500.0
2022-04-29 14:50:00,126.56,126.56,126.56,126.56,100.0,106.4368,106.4368,106.4368,106.4368,100.0
2022-04-29 14:55:00,126.49,126.49,126.49,126.49,100.0,106.3779,106.3779,106.3779,106.3779,100.0
2022-04-29 15:00:00,126.44,126.44,125.95,125.95,500.0,106.3358,106.3358,105.9238,105.9238,500.0
2022-04-29 15:05:00,125.81,125.81,125.67,125.67,200.0,105.806,105.806,105.6883,105.6883,200.0
2022-04-29 15:10:00,125.41,125.41,125.39,125.39,439.0,105.4696,105.4696,105.4528,105.4528,439.0
2022-04-29 15:15:00,125.6,125.6,125.45,125.55,300.0,105.6294,105.6294,105.5033,105.5874,300.0
2022-04-29 15:20:00,125.9,125.91,125.9,125.91,200.0,105.8817,105.8901,105.8817,105.8901,200.0
2022-04-29 15:25:00,126.1,126.23,125.84,125.84,400.0,106.0499,106.1592,105.8312,105.8312,400.0
2022-04-29 15:30:00,125.6,126.05,125.6,126.05,303.0,105.6294,106.0079,105.6294,106.0079,303.0
2022-04-29 15:35:00,126.06,126.43,126.06,126.43,300.0,106.0163,106.3274,106.0163,106.3274,300.0
2022-04-29 15:40:00,126.53,126.64,126.53,126.64,200.0,106.4115,106.504,106.4115,106.504,200.0
2022-04-29 15:45:00,126.23,126.35,125.71,125.71,1600.0,106.1592,106.2602,105.7219,105.7219,1600.0
2022-04-29 15:50:00,125.59,126.17,125.44,126.17,2701.0,105.621,106.1088,105.4948,106.1088,2701.0
2022-04-29 15:55:00,126.14,126.3,126.01,126.22,4127.0,106.0835,106.2181,105.9742,106.1508,4127.0
2022-05-02 09:30:00,124.0,125.2,123.49,125.2,800.0,104.2838,105.293,103.8549,105.293,800.0
2022-05-02 09:35:00,125.47,126.63,125.19,125.84,1500.0,105.5201,106.4956,105.2846,105.8312,1500.0
2022-05-02 09:40:00,124.78,125.94,124.78,125.94,300.0,104.9398,105.9153,104.9398,105.9153,300.0
2022-05-02 09:45:00,125.42,125.55,125.03,125.55,1400.0,105.478,105.5874,105.15,105.5874,1400.0
2022-05-02 09:50:00,125.74,126.23,125.66,125.8,1500.0,105.7471,106.1592,105.6799,105.7976,1500.0
2022-05-02 09:55:00,125.97,125.97,125.81,125.91,600.0,105.9406,105.9406,105.806,105.8901,600.0
2022-05-02 10:00:00,126.41,126.77,126.04,126.36,800.0,106.3106,106.6134,105.9994,106.2686,800.0
2022-05-02 10:05:00,126.26,126.26,126.12,126.12,1083.0,106.1845,106.1845,106.0667,106.0667,1083.0
2022-05-02 10:10:00,124.98,125.23,124.87,125.23,303.0,105.108,105.3182,105.0155,105.3182,303.0
2022-05-02 10:15:00,125.29,125.56,125.05,125.56,1797.0,105.3687,105.5958,105.1669,105.5958,1797.0
2022-05-02 10:20:00,126.11,126.18,125.88,126.18,1112.0,106.0583,106.1172,105.8649,106.1172,1112.0
2022-05-02 10:25:00,126.95,126.96,126.72,126.72,307.0,106.7648,106.7732,106.5713,106.5713,307.0
2022-05-02 10:30:00,127.12,127.12,126.68,126.68,2033.0,106.9077,106.9077,106.5377,106.5377,2033.0
2022-05-02 10:35:00,126.66,126.84,126.66,126.84,300.0,106.5209,106.6722,106.5209,106.6722,300.0
2022-05-02 10:40:00,127.13,127.13,126.74,126.82,1400.0,106.9161,106.9161,106.5881,106.6554,1400.0
2022-05-02 10:45:00,126.12,126.12,125.57,125.57,1163.0,106.0667,106.0667,105.6042,105.6042,1163.0
2022-05-02 10:50:00,125.55,125.55,124.95,125.53,1940.0,105.5874,105.5874,105.0828,105.5705,1940.0
2022-05-02 10:55:00,125.0,125.0,124.12,124.12,1331.0,105.1248,105.1248,104.3847,104.3847,1331.0
2022-05-02 11:00:00,124.28,124.37,122.69,122.69,1900.0,104.5193,104.595,103.1821,103.1821,1900.0
2022-05-02 11:05:00,123.0,123.09,122.75,122.95,1217.0,103.4428,103.5185,103.2326,103.4008,1217.0
2022-05-02 11:10:00,122.95,122.95,122.95,122.95,0.0,103.4008,103.4008,103.4008,103.4008,0.0
2022-05-02 11:15:00,123.59,123.71,123.08,123.39,900.0,103.939,104.0399,103.5101,103.7708,900.0
2022-05-02 11:20:00,123.23,123.58,123.23,123.58,400.0,103.6362,103.9306,103.6362,103.9306,400.0
2022-05-02 11:25:00,123.45,123.65,123.28,123.65,600.0,103.8213,103.9895,103.6783,103.9895,600.0
2022-05-02 11:30:00,123.82,124.53,123.63,124.53,500.0,104.1324,104.7295,103.9726,104.7295,500.0
2022-05-02 11:35:00,124.45,124.82,124.45,124.6,800.0,104.6623,104.9734,104.6623,104.7884,800.0
2022-05-02 11:40:00,124.54,124.96,124.52,124.96,1100.0,104.738,105.0912,104.7211,105.0912,1100.0
2022-05-02 11:45:00,124.93,125.16,124.92,125.11,600.0,105.0659,105.2594,105.0575,105.2173,600.0
2022-05-02 11:50:00,125.17,125.17,124.87,124.87,500.0,105.2678,105.2678,105.0155,105.0155,500.0
2022-05-02 11:55:00,124.93,125.5,124.93,125.5,500.0,105.0659,105.5453,105.0659,105.5453,500.0
2022-05-02 12:00:00,125.78,125.78,125.2,125.2,700.0,105.7808,105.7808,105.293,105.293,700.0
2022-05-02 12:05:00,125.03,125.05,124.8,124.8,519.0,105.15,105.1669,104.9566,104.9566,519.0
2022-05-02 12:10:00,124.71,124.71,124.7,124.7,200.0,104.8809,104.8809,104.8725,104.8725,200.0
2022-05-02 12:15:00,125.32,125.98,125.32,125.98,1200.0,105.3939,105.949,105.3939,105.949,1200.0
2022-05-02 12:20:00,126.1,126.1,125.93,125.93,200.0,106.0499,106.0499,105.9069,105.9069,200.0
2022-05-02 12:25:00,125.56,125.58,125.37,125.46,1516.0,105.5958,105.6126,105.436,105.5117,1516.0
2022-05-02 12:30:00,125.53,125.63,125.48,125.63,300.0,105.5705,105.6546,105.5285,105.6546,300.0
2022-05-02 12:35:00,125.85,126.1,125.82,126.1,600.0,105.8397,106.0499,105.8144,106.0499,600.0
2022-05-02 12:40:00,126.19,126.28,126.18,126.18,500.0,106.1256,106.2013,106.1172,106.1172,500.0
2022-05-02 12:45:00,125.71,125.72,125.56,125.56,400.0,105.7219,105.7303,105.5958,105.5958,400.0
2022-05-02 12:50:00,125.69,125.69,125.42,125.42,400.0,105.7051,105.7051,105.478,105.478,400.0
2022-05-02 12:55:00,125.45,125.45,125.12,125.14,300.0,105.5033,105.5033,105.2257,105.2425,300.0
2022-05-02 13:00:00,124.99,124.99,124.28,124.6,700.0,105.1164,105.1164,104.5193,104.7884,700.0
2022-05-02 13:05:00,124.68,124.85,124.68,124.85,300.0,104.8557,104.9987,104.8557,104.9987,300.0
2022-05-02 13:10:00,124.73,125.17,124.7,125.1,1208.0,104.8977,105.2678,104.8725,105.2089,1208.0
2022-05-02 13:15:00,125.07,125.07,125.04,125.04,200.0,105.1837,105.1837,105.1584,105.1584,200.0
2022-05-02 13:20:00,124.78,124.82,124.63,124.63,1000.0,104.9398,104.9734,104.8136,104.8136,1000.0
2022-05-02 13:25:00,124.68,124.68,124.66,124.66,200.0,104.8557,104.8557,104.8389,104.8389,200.0
2022-05-02 13:30:00,124.39,124.68,124.33,124.68,961.0,104.6118,104.8557,104.5613,104.8557,961.0
2022-05-02 13:35:00,124.67,124.69,124.67,124.69,200.0,104.8473,104.8641,104.8473,104.8641,200.0
2022-05-02 13:40:00,124.67,124.67,124.41,124.41,300.0,104.8473,104.8473,104.6286,104.6286,300.0
2022-05-02 13:45:00,124.38,124.42,124.34,124.34,500.0,104.6034,104.637,104.5698,104.5698,500.0
2022-05-02 13:50:00,124.32,124.32,124.28,124.28,200.0,104.5529,104.5529,104.5193,104.5193,200.0
2022-05-02 13:55:00,124.28,124.36,124.27,124.27,300.0,104.5193,104.5866,104.5109,104.5109,300.0
2022-05-02 14:00:00,124.26,124.44,124.1,124.43,817.0,104.5025,104.6539,104.3679,104.6454,817.0
2022-05-02 14:05:00,124.46,124.63,124.46,124.57,300.0,104.6707,104.8136,104.6707,104.7632,300.0
2022-05-02 14:10:00,124.27,124.27,123.83,123.91,500.0,104.5109,104.5109,104.1408,104.2081,500.0
2022-05-02 14:15:00,123.97,124.02,123.97,124.02,408.0,104.2586,104.3006,104.2586,104.3006,408.0
2022-05-02 14:20:00,123.96,124.19,123.87,124.19,400.0,104.2502,104.4436,104.1745,104.4436,400.0
2022-05-02 14:25:00,124.82,124.82,124.44,124.44,507.0,104.9734,104.9734,104.6539,104.6539,507.0
2022-05-02 14:30:00,124.31,124.56,124.28,124.56,900.0,104.5445,104.7548,104.5193,104.7548,900.0
2022-05-02 14:35:00,124.56,124.56,124.56,124.56,0.0,104.7548,104.7548,104.7548,104.7548,0.0
2022-05-02 14:40:00,124.45,124.45,124.35,124.35,500.0,104.6623,104.6623,104.5782,104.5782,500.0
2022-05-02 14:45:00,124.21,124.43,124.2,124.43,500.0,104.4604,104.6454,104.452,104.6454,500.0
2022-05-02 14:50:00,124.32,124.84,124.32,124.84,300.0,104.5529,104.9902,104.5529,104.9902,300.0
2022-05-02 14:55:00,124.87,124.87,124.49,124.51,600.0,105.0155,105.0155,104.6959,104.7127,600.0
2022-05-02 15:00:00,124.66,124.99,124.66,124.99,1705.0,104.8389,105.1164,104.8389,105.1164,1705.0
2022-05-02 15:05:00,125.12,125.78,125.12,125.78,500.0,105.2257,105.7808,105.2257,105.7808,500.0
2022-05-02 15:10:00,125.77,126.0,125.66,126.0,1376.0,105.7724,105.9658,105.6799,105.9658,1376.0
2022-05-02 15:15:00,126.0,126.0,126.0,126.0,0.0,105.9658,105.9658,105.9658,105.9658,0.0
2022-05-02 15:20:00,126.15,126.54,126.15,126.54,1090.0,106.092,106.4199,106.092,106.4199,1090.0
2022-05-02 15:25:00,126.47,126.65,126.3,126.33,1018.0,106.3611,106.5125,106.2181,106.2433,1018.0
2022-05-02 15:30:00,126.46,126.94,126.46,126.91,1800.0,106.3527,106.7563,106.3527,106.7311,1800.0
2022-05-02 15:35:00,126.95,127.1,126.51,126.57,1500.0,106.7648,106.8909,106.3947,106.4452,1500.0
2022-05-02 15:40:00,126.7,127.04,126.5,126.5,1200.0,106.5545,106.8404,106.3863,106.3863,1200.0
2022-05-02 15:45:00,126.32,127.07,126.31,127.07,2217.0,106.2349,106.8657,106.2265,106.8657,2217.0
2022-05-02 15:50:00,127.18,127.5,127.01,127.5,2356.0,106.9582,107.2273,106.8152,107.2273,2356.0
2022-05-02 15:55:00,127.54,127.6,127.27,127.46,3334.0,107.2609,107.3114,107.0339,107.1937,3334.0
2022-05-03 09:30:00,133.87,133.87,128.39,128.46,8418.0,112.5845,112.5845,107.9758,108.0347,8418.0
2022-05-03 09:35:00,128.68,130.28,128.65,129.95,3100.0,108.2197,109.5653,108.1945,109.2878,3100.0
2022-05-03 09:40:00,130.01,131.28,129.63,131.28,1000.0,109.3382,110.4063,109.0186,110.4063,1000.0
2022-05-03 09:45:00,131.2,131.99,131.19,131.77,6071.0,110.339,111.0034,110.3306,110.8184,6071.0
2022-05-03 09:50:00,131.76,132.68,131.43,131.93,4439.0,110.81,111.5837,110.5324,110.9529,4439.0
2022-05-03 09:55:00,131.89,131.89,131.42,131.76,2900.0,110.9193,110.9193,110.524,110.81,2900.0
2022-05-03 10:00:00,131.67,132.0,130.7,130.87,2950.0,110.7343,111.0118,109.9185,110.0615,2950.0
2022-05-03 10:05:00,131.44,131.66,131.37,131.66,1700.0,110.5408,110.7259,110.482,110.7259,1700.0
2022-05-03 10:10:00,131.54,132.13,131.47,132.13,1621.0,110.6249,111.1211,110.5661,111.1211,1621.0
2022-05-03 10:15:00,132.23,132.35,132.01,132.35,800.0,111.2052,111.3061,111.0202,111.3061,800.0
2022-05-03 10:20:00,132.46,133.25,132.29,133.17,2008.0,111.3987,112.063,111.2557,111.9958,2008.0
2022-05-03 10:25:00,133.49,134.2,133.49,133.7,1399.0,112.2649,112.862,112.2649,112.4415,1399.0
2022-05-03 10:30:00,133.73,134.1,133.63,133.89,1300.0,112.4667,112.7779,112.3826,112.6013,1300.0
2022-05-03 10:35:00,134.03,134.25,133.8,133.8,2407.0,112.719,112.904,112.5256,112.5256,2407.0
2022-05-03 10:40:00,133.53,133.53,132.6,132.97,2138.0,112.2985,112.2985,111.5164,111.8276,2138.0
2022-05-03 10:45:00,133.04,133.84,133.04,133.84,850.0,111.8864,112.5592,111.8864,112.5592,850.0
2022-05-03 10:50:00,133.95,134.73,133.95,134.43,1846.0,112.6517,113.3077,112.6517,113.0554,1846.0
2022-05-03 10:55:00,134.45,134.73,134.33,134.41,1931.0,113.0722,113.3077,112.9713,113.0386,1931.0
2022-05-03 11:00:00,134.53,134.78,134.49,134.72,1800.0,113.1395,113.3498,113.1059,113.2993,1800.0
2022-05-03 11:05:00,134.65,134.65,134.37,134.42,1180.0,113.2404,113.2404,113.005,113.047,1180.0
2022-05-03 11:10:00,134.49,134.74,134.05,134.05,1913.0,113.1059,113.3161,112.7358,112.7358,1913.0
2022-05-03 11:15:00,134.0,134.08,133.73,133.89,552.0,112.6938,112.7611,112.4667,112.6013,552.0
2022-05-03 11:20:00,134.26,134.26,133.67,134.17,900.0,112.9125,112.9125,112.4163,112.8368,900.0
2022-05-03 11:25:00,134.1,134.14,133.85,133.85,500.0,112.7779,112.8115,112.5676,112.5676,500.0
2022-05-03 11:30:00,133.79,134.53,133.79,134.47,815.0,112.5172,113.1395,112.5172,113.0891,815.0
2022-05-03 11:35:00,134.1,134.33,134.1,134.33,2110.0,112.7779,112.9713,112.7779,112.9713,2110.0
2022-05-03 11:40:00,134.49,134.68,134.49,134.5,1092.0,113.1059,113.2657,113.1059,113.1143,1092.0
2022-05-03 11:45:00,134.4,135.21,134.39,135.2,2400.0,113.0302,113.7114,113.0218,113.703,2400.0
2022-05-03 11:50:00,135.16,135.4,135.13,135.4,1126.0,113.6694,113.8712,113.6441,113.8712,1126.0
2022-05-03 11:55:00,135.43,135.49,135.25,135.29,400.0,113.8964,113.9469,113.745,113.7787,400.0
2022-05-03 12:00:00,135.25,135.66,135.25,135.58,700.0,113.745,114.0899,113.745,114.0226,700.0
2022-05-03 12:05:00,135.54,135.54,134.53,134.6,670.0,113.9889,113.9889,113.1395,113.1984,670.0
2022-05-03 12:10:00,134.62,134.98,134.54,134.91,3076.0,113.2152,113.518,113.1479,113.4591,3076.0
2022-05-03 12:15:00,134.79,134.86,134.6,134.68,548.0,113.3582,113.4171,113.1984,113.2657,548.0
2022-05-03 12:20:00,134.84,134.89,134.8,134.8,1270.0,113.4002,113.4423,113.3666,113.3666,1270.0
2022-05-03 12:25:00,134.65,134.86,134.61,134.67,700.0,113.2404,113.4171,113.2068,113.2573,700.0
2022-05-03 12:30:00,134.17,134.17,133.74,134.03,814.0,112.8368,112.8368,112.4751,112.719,814.0
2022-05-03 12:35:00,134.24,134.58,134.15,134.15,475.0,112.8956,113.1816,112.8199,112.8199,475.0
2022-05-03 12:40:00,133.99,134.4,133.99,134.39,478.0,112.6854,113.0302,112.6854,113.0218,478.0
2022-05-03 12:45:00,134.15,134.49,134.15,134.45,721.0,112.8199,113.1059,112.8199,113.0722,721.0
2022-05-03 12:50:00,134.63,134.66,134.5,134.64,1869.0,113.2236,113.2489,113.1143,113.232,1869.0
2022-05-03 12:55:00,134.34,135.25,134.34,135.25,1200.0,112.9797,113.745,112.9797,113.745,1200.0
2022-05-03 13:00:00,135.2,135.38,135.05,135.05,1200.0,113.703,113.8544,113.5768,113.5768,1200.0
2022-05-03 13:05:00,134.87,135.28,134.77,135.28,900.0,113.4255,113.7703,113.3414,113.7703,900.0
2022-05-03 13:10:00,135.38,135.49,135.19,135.49,900.0,113.8544,113.9469,113.6946,113.9469,900.0
2022-05-03 13:15:00,135.46,135.46,135.42,135.42,200.0,113.9217,113.9217,113.888,113.888,200.0
2022-05-03 13:20:00,135.8,135.88,135.56,135.56,1043.0,114.2076,114.2749,114.0058,114.0058,1043.0
2022-05-03 13:25:00,135.51,135.61,135.25,135.25,700.0,113.9637,114.0478,113.745,113.745,700.0
2022-05-03 13:30:00,135.45,135.75,135.45,135.66,1300.0,113.9132,114.1655,113.9132,114.0899,1300.0
2022-05-03 13:35:00,135.61,135.88,135.41,135.86,531.0,114.0478,114.2749,113.8796,114.2581,531.0
2022-05-03 13:40:00,135.98,136.15,135.91,135.91,700.0,114.359,114.5019,114.3001,114.3001,700.0
2022-05-03 13:45:00,135.8,136.04,135.7,136.04,710.0,114.2076,114.4094,114.1235,114.4094,710.0
2022-05-03 13:50:00,136.0,136.0,135.39,135.39,1100.0,114.3758,114.3758,113.8628,113.8628,1100.0
2022-05-03 13:55:00,135.62,135.99,135.62,135.94,1834.0,114.0562,114.3674,114.0562,114.3253,1834.0
2022-05-03 14:00:00,135.88,135.98,135.55,135.55,1746.0,114.2749,114.359,113.9973,113.9973,1746.0
2022-05-03 14:05:00,135.53,135.81,135.53,135.76,600.0,113.9805,114.216,113.9805,114.174,600.0
2022-05-03 14:10:00,136.0,136.13,135.65,135.65,700.0,114.3758,114.4851,114.0814,114.0814,700.0
2022-05-03 14:15:00,135.42,135.42,134.91,134.91,1437.0,113.888,113.888,113.4591,113.4591,1437.0
2022-05-03 14:20:00,135.08,135.2,135.08,135.2,400.0,113.6021,113.703,113.6021,113.703,400.0
2022-05-03 14:25:00,135.56,135.71,135.46,135.53,700.0,114.0058,114.1319,113.9217,113.9805,700.0
2022-05-03 14:30:00,135.57,135.89,135.53,135.89,1035.0,114.0142,114.2833,113.9805,114.2833,1035.0
2022-05-03 14:35:00,136.0,136.12,135.87,135.87,1500.0,114.3758,114.4767,114.2665,114.2665,1500.0
2022-05-03 14:40:00,135.52,135.52,134.84,135.35,1400.0,113.9721,113.9721,113.4002,113.8291,1400.0
2022-05-03 14:45:00,135.35,135.4,134.88,135.4,1514.0,113.8291,113.8712,113.4339,113.8712,1514.0
2022-05-03 14:50:00,135.4,135.75,135.4,135.56,2987.0,113.8712,114.1655,113.8712,114.0058,2987.0
2022-05-03 14:55:00,135.61,136.45,135.61,136.45,3410.0,114.0478,114.7542,114.0478,114.7542,3410.0
2022-05-03 15:00:00,136.65,136.65,136.22,136.44,1916.0,114.9224,114.9224,114.5608,114.7458,1916.0
2022-05-03 15:05:00,136.36,136.6,136.34,136.52,850.0,114.6786,114.8804,114.6617,114.8131,850.0
2022-05-03 15:10:00,136.69,136.69,136.66,136.67,482.0,114.9561,114.9561,114.9309,114.9393,482.0
2022-05-03 15:15:00,136.7,136.7,135.94,136.06,2000.0,114.9645,114.9645,114.3253,114.4263,2000.0
2022-05-03 15:20:00,136.11,136.39,135.96,135.96,850.0,114.4683,114.7038,114.3422,114.3422,850.0
2022-05-03 15:25:00,136.13,136.32,136.03,136.31,1000.0,114.4851,114.6449,114.401,114.6365,1000.0
2022-05-03 15:30:00,136.21,136.33,135.88,136.25,1700.0,114.5524,114.6533,114.2749,114.586,1700.0
2022-05-03 15:35:00,136.33,136.33,135.91,136.01,2009.0,114.6533,114.6533,114.3001,114.3842,2009.0
2022-05-03 15:40:00,135.91,135.95,135.62,135.8,2100.0,114.3001,114.3337,114.0562,114.2076,2100.0
2022-05-03 15:45:00,135.74,136.38,135.74,136.16,3935.0,114.1571,114.6954,114.1571,114.5104,3935.0
2022-05-03 15:50:00,136.31,136.65,136.04,136.04,13826.0,114.6365,114.9224,114.4094,114.4094,13826.0
2022-05-03 15:55:00,135.93,136.33,135.93,136.25,6218.0,114.3169,114.6533,114.3169,114.586,6218.0
2022-05-04 09:30:00,140.56,140.56,138.96,138.96,4761.0,118.2107,118.2107,116.8651,116.8651,4761.0
2022-05-04 09:35:00,140.0,140.98,139.6,140.98,3398.0,117.7398,118.564,117.4034,118.564,3398.0
2022-05-04 09:40:00,140.76,140.76,139.67,140.07,6686.0,118.3789,118.3789,117.4623,117.7987,6686.0
2022-05-04 09:45:00,139.92,140.33,139.83,140.17,2762.0,117.6725,118.0173,117.5968,117.8828,2762.0
2022-05-04 09:50:00,139.9,140.23,139.72,140.05,2962.0,117.6557,117.9332,117.5043,117.7818,2962.0
2022-05-04 09:55:00,140.31,140.91,140.17,140.17,2000.0,118.0005,118.5051,117.8828,117.8828,2000.0
2022-05-04 10:00:00,139.8,139.8,138.87,139.03,2527.0,117.5716,117.5716,116.7895,116.924,2527.0
2022-05-04 10:05:00,138.59,138.67,138.17,138.67,1503.0,116.554,116.6213,116.2008,116.6213,1503.0
2022-05-04 10:10:00,138.73,139.26,138.73,139.26,3000.0,116.6717,117.1174,116.6717,117.1174,3000.0
2022-05-04 10:15:00,138.81,139.03,138.81,138.85,560.0,116.739,116.924,116.739,116.7726,560.0
2022-05-04 10:20:00,138.58,139.04,138.58,139.04,200.0,116.5456,116.9324,116.5456,116.9324,200.0
2022-05-04 10:25:00,138.66,138.84,138.66,138.84,400.0,116.6128,116.7642,116.6128,116.7642,400.0
2022-05-04 10:30:00,138.85,139.12,138.59,138.64,1767.0,116.7726,116.9997,116.554,116.596,1767.0
2022-05-04 10:35:00,139.0,139.35,139.0,139.3,2193.0,116.8988,117.1931,116.8988,117.1511,2193.0
2022-05-04 10:40:00,139.58,140.0,139.58,140.0,1400.0,117.3866,117.7398,117.3866,117.7398,1400.0
2022-05-04 10:45:00,140.13,140.36,139.86,140.32,1277.0,117.8491,118.0425,117.622,118.0089,1277.0
2022-05-04 10:50:00,140.04,140.04,139.2,139.2,1386.0,117.7734,117.7734,117.067,117.067,1386.0
2022-05-04 10:55:00,139.42,139.42,139.42,139.42,100.0,117.252,117.252,117.252,117.252,100.0
2022-05-04 11:00:00,138.63,138.63,138.61,138.61,200.0,116.5876,116.5876,116.5708,116.5708,200.0
2022-05-04 11:05:00,138.61,138.61,138.61,138.61,0.0,116.5708,116.5708,116.5708,116.5708,0.0
2022-05-04 11:10:00,139.02,139.02,138.3,138.3,864.0,116.9156,116.9156,116.3101,116.3101,864.0
2022-05-04 11:15:00,138.27,138.27,138.0,138.13,1189.0,116.2849,116.2849,116.0578,116.1671,1189.0
2022-05-04 11:20:00,138.12,138.12,137.82,137.82,400.0,116.1587,116.1587,115.9064,115.9064,400.0
2022-05-04 11:25:00,137.92,137.92,137.69,137.69,200.0,115.9905,115.9905,115.7971,115.7971,200.0
2022-05-04 11:30:00,137.55,137.75,137.31,137.31,4549.0,115.6793,115.8475,115.4775,115.4775,4549.0
2022-05-04 11:35:00,137.34,137.42,136.98,137.42,500.0,115.5027,115.57,115.2,115.57,500.0
2022-05-04 11:40:00,137.42,137.42,137.42,137.42,0.0,115.57,115.57,115.57,115.57,0.0
2022-05-04 11:45:00,137.8,138.05,137.8,138.05,400.0,115.8896,116.0998,115.8896,116.0998,400.0
2022-05-04 11:50:00,138.15,138.36,138.1,138.1,1976.0,116.1839,116.3605,116.1419,116.1419,1976.0
2022-05-04 11:55:00,138.01,138.01,137.7,137.7,2076.0,116.0662,116.0662,115.8055,115.8055,2076.0
2022-05-04 12:00:00,137.7,137.7,137.7,137.7,0.0,115.8055,115.8055,115.8055,115.8055,0.0
2022-05-04 12:05:00,137.14,137.15,137.14,137.15,300.0,115.3345,115.3429,115.3345,115.3429,300.0
2022-05-04 12:10:00,137.15,137.15,137.15,137.15,0.0,115.3429,115.3429,115.3429,115.3429,0.0
2022-05-04 12:15:00,137.07,137.07,137.07,137.07,100.0,115.2757,115.2757,115.2757,115.2757,100.0
2022-05-04 12:20:00,137.48,137.48,137.48,137.48,100.0,115.6205,115.6205,115.6205,115.6205,100.0
2022-05-04 12:25:00,137.48,137.48,137.48,137.48,0.0,115.6205,115.6205,115.6205,115.6205,0.0
2022-05-04 12:30:00,137.24,137.24,137.24,137.24,100.0,115.4186,115.4186,115.4186,115.4186,100.0
2022-05-04 12:35:00,137.24,137.24,137.24,137.24,0.0,115.4186,115.4186,115.4186,115.4186,0.0
2022-05-04 12:40:00,137.34,137.34,137.34,137.34,100.0,115.5027,115.5027,115.5027,115.5027,100.0
2022-05-04 12:45:00,137.3,137.3,137.29,137.29,300.0,115.4691,115.4691,115.4607,115.4607,300.0
2022-05-04 12:50:00,137.09,137.09,137.09,137.09,200.0,115.2925,115.2925,115.2925,115.2925,200.0
2022-05-04 12:55:00,137.18,137.18,137.18,137.18,100.0,115.3682,115.3682,115.3682,115.3682,100.0
2022-05-04 13:00:00,137.29,137.35,137.29,137.35,300.0,115.4607,115.5111,115.4607,115.5111,300.0
2022-05-04 13:05:00,137.45,137.45,137.15,137.15,200.0,115.5952,115.5952,115.3429,115.3429,200.0
2022-05-04 13:10:00,136.96,136.96,136.86,136.86,200.0,115.1832,115.1832,115.0991,115.0991,200.0
2022-05-04 13:15:00,136.75,137.0,136.69,136.92,800.0,115.0065,115.2168,114.9561,115.1495,800.0
2022-05-04 13:20:00,136.82,136.87,136.77,136.78,1000.0,115.0654,115.1075,115.0234,115.0318,1000.0
2022-05-04 13:25:00,136.99,136.99,136.99,136.99,100.0,115.2084,115.2084,115.2084,115.2084,100.0
2022-05-04 13:30:00,137.57,137.57,137.57,137.57,100.0,115.6962,115.6962,115.6962,115.6962,100.0
2022-05-04 13:35:00,137.69,137.69,136.94,137.12,600.0,115.7971,115.7971,115.1663,115.3177,600.0
2022-05-04 13:40:00,136.88,137.15,136.88,137.15,1197.0,115.1159,115.3429,115.1159,115.3429,1197.0
2022-05-04 13:45:00,137.13,137.59,137.13,137.59,500.0,115.3261,115.713,115.3261,115.713,500.0
2022-05-04 13:50:00,137.32,137.32,137.26,137.26,200.0,115.4859,115.4859,115.4355,115.4355,200.0
2022-05-04 13:55:00,138.04,138.04,138.04,138.04,100.0,116.0914,116.0914,116.0914,116.0914,100.0
2022-05-04 14:00:00,137.63,138.28,137.63,138.28,400.0,115.7466,116.2933,115.7466,116.2933,400.0
2022-05-04 14:05:00,138.34,138.34,137.85,138.05,1400.0,116.3437,116.3437,115.9316,116.0998,1400.0
2022-05-04 14:10:00,138.22,138.23,138.01,138.01,700.0,116.2428,116.2512,116.0662,116.0662,700.0
2022-05-04 14:15:00,138.02,138.1,137.62,137.62,500.0,116.0746,116.1419,115.7382,115.7382,500.0
2022-05-04 14:20:00,137.43,138.06,137.43,138.06,600.0,115.5784,116.1082,115.5784,116.1082,600.0
2022-05-04 14:25:00,138.56,139.51,138.56,139.38,600.0,116.5287,117.3277,116.5287,117.2184,600.0
2022-05-04 14:30:00,139.2,139.2,137.4,137.4,1100.0,117.067,117.067,115.5532,115.5532,1100.0
2022-05-04 14:35:00,137.35,138.16,137.27,138.16,900.0,115.5111,116.1923,115.4439,116.1923,900.0
2022-05-04 14:40:00,138.13,138.74,138.13,138.74,1100.0,116.1671,116.6801,116.1671,116.6801,1100.0
2022-05-04 14:45:00,139.38,140.05,139.38,140.05,1390.0,117.2184,117.7818,117.2184,117.7818,1390.0
2022-05-04 14:50:00,139.73,140.2,139.5,140.2,2306.0,117.5127,117.908,117.3193,117.908,2306.0
2022-05-04 14:55:00,140.47,140.47,139.86,139.96,1400.0,118.1351,118.1351,117.622,117.7061,1400.0
2022-05-04 15:00:00,139.96,139.98,139.53,139.59,1400.0,117.7061,117.723,117.3445,117.395,1400.0
2022-05-04 15:05:00,139.77,139.94,139.77,139.94,800.0,117.5464,117.6893,117.5464,117.6893,800.0
2022-05-04 15:10:00,139.99,140.26,139.99,140.22,560.0,117.7314,117.9584,117.7314,117.9248,560.0
2022-05-04 15:15:00,140.3,140.48,139.91,140.02,1499.0,117.9921,118.1435,117.6641,117.7566,1499.0
2022-05-04 15:20:00,140.07,140.41,140.07,140.41,500.0,117.7987,118.0846,117.7987,118.0846,500.0
2022-05-04 15:25:00,140.57,140.74,140.56,140.74,500.0,118.2192,118.3621,118.2107,118.3621,500.0
2022-05-04 15:30:00,140.98,141.64,140.98,141.55,1272.0,118.564,119.119,118.564,119.0433,1272.0
2022-05-04 15:35:00,141.59,142.05,141.56,142.03,4329.0,119.077,119.4638,119.0517,119.447,4329.0
2022-05-04 15:40:00,142.01,142.03,141.72,141.72,1300.0,119.4302,119.447,119.1863,119.1863,1300.0
2022-05-04 15:45:00,141.88,142.17,141.6,142.15,2050.0,119.3209,119.5648,119.0854,119.5479,2050.0
2022-05-04 15:50:00,142.46,142.81,142.3,142.36,3633.0,119.8086,120.103,119.6741,119.7245,3633.0
2022-05-04 15:55:00,142.33,142.66,142.06,142.66,2760.0,119.6993,119.9768,119.4722,119.9768,2760.0
2022-05-05 09:30:00,143.88,144.05,143.05,143.21,1500.0,121.0029,121.1458,120.3048,120.4394,1500.0
2022-05-05 09:35:00,142.34,143.1,142.05,142.2,1220.0,119.7077,120.3469,119.4638,119.59,1220.0
2022-05-05 09:40:00,142.33,143.2,142.33,142.99,1800.0,119.6993,120.431,119.6993,120.2544,1800.0
2022-05-05 09:45:00,142.71,142.71,142.22,142.41,300.0,120.0189,120.0189,119.6068,119.7666,300.0
2022-05-05 09:50:00,142.14,143.57,142.14,143.26,9150.0,119.5395,120.7422,119.5395,120.4814,9150.0
2022-05-05 09:55:00,143.37,144.94,143.29,143.29,15379.0,120.574,121.8943,120.5067,120.5067,15379.0
2022-05-05 10:00:00,143.37,144.24,143.37,144.24,1000.0,120.574,121.3056,120.574,121.3056,1000.0
2022-05-05 10:05:00,144.22,144.28,143.44,143.46,3909.0,121.2888,121.3393,120.6328,120.6496,3909.0
2022-05-05 10:10:00,143.46,143.51,142.84,143.01,2662.0,120.6496,120.6917,120.1282,120.2712,2662.0
2022-05-05 10:15:00,143.56,143.79,142.95,143.79,1050.0,120.7337,120.9272,120.2207,120.9272,1050.0
2022-05-05 10:20:00,143.72,143.87,143.18,143.2,1550.0,120.8683,120.9945,120.4142,120.431,1550.0
2022-05-05 10:25:00,143.02,143.37,142.95,143.37,1195.0,120.2796,120.574,120.2207,120.574,1195.0
2022-05-05 10:30:00,143.08,143.13,142.93,142.93,1391.0,120.3301,120.3721,120.2039,120.2039,1391.0
2022-05-05 10:35:00,143.21,143.43,143.21,143.43,460.0,120.4394,120.6244,120.4394,120.6244,460.0
2022-05-05 10:40:00,142.11,142.2,142.0,142.0,1180.0,119.5143,119.59,119.4218,119.4218,1180.0
2022-05-05 10:45:00,142.13,142.21,141.35,141.37,600.0,119.5311,119.5984,118.8751,118.892,600.0
2022-05-05 10:50:00,140.69,141.26,140.27,140.98,2135.0,118.3201,118.7994,117.9669,118.564,2135.0
2022-05-05 10:55:00,141.44,141.56,141.19,141.19,1590.0,118.9508,119.0517,118.7406,118.7406,1590.0
2022-05-05 11:00:00,141.25,141.38,140.22,140.27,2230.0,118.791,118.9004,117.9248,117.9669,2230.0
2022-05-05 11:05:00,140.29,140.48,138.84,138.84,3718.0,117.9837,118.1435,116.7642,116.7642,3718.0
2022-05-05 11:10:00,138.63,139.03,138.22,139.03,1694.0,116.5876,116.924,116.2428,116.924,1694.0
2022-05-05 11:15:00,138.97,138.99,137.99,138.0,1332.0,116.8736,116.8904,116.0494,116.0578,1332.0
2022-05-05 11:20:00,137.44,138.24,137.44,137.61,1100.0,115.5868,116.2596,115.5868,115.7298,1100.0
2022-05-05 11:25:00,137.79,138.18,137.79,138.18,2100.0,115.8812,116.2092,115.8812,116.2092,2100.0
2022-05-05 11:30:00,137.82,138.66,137.82,138.66,699.0,115.9064,116.6128,115.9064,116.6128,699.0
2022-05-05 11:35:00,138.8,138.8,138.8,138.8,1364.0,116.7306,116.7306,116.7306,116.7306,1364.0
2022-05-05 11:40:00,138.8,138.99,138.54,138.99,800.0,116.7306,116.8904,116.5119,116.8904,800.0
2022-05-05 11:45:00,138.75,138.75,138.24,138.39,1100.0,116.6885,116.6885,116.2596,116.3858,1100.0
2022-05-05 11:50:00,137.71,137.71,136.81,136.81,636.0,115.8139,115.8139,115.057,115.057,636.0
2022-05-05 11:55:00,137.04,137.09,136.45,136.58,1100.0,115.2504,115.2925,114.7542,114.8636,1100.0
2022-05-05 12:00:00,136.2,136.2,135.53,135.99,1165.0,114.544,114.544,113.9805,114.3674,1165.0
2022-05-05 12:05:00,136.0,136.21,136.0,136.21,200.0,114.3758,114.5524,114.3758,114.5524,200.0
2022-05-05 12:10:00,136.44,137.08,136.44,137.08,300.0,114.7458,115.2841,114.7458,115.2841,300.0
2022-05-05 12:15:00,137.08,137.08,137.08,137.08,0.0,115.2841,115.2841,115.2841,115.2841,0.0
2022-05-05 12:20:00,137.35,137.41,136.87,136.98,2248.0,115.5111,115.5616,115.1075,115.2,2248.0
2022-05-05 12:25:00,137.13,138.1,137.13,138.1,532.0,115.3261,116.1419,115.3261,116.1419,532.0
2022-05-05 12:30:00,137.7,138.08,137.7,137.99,300.0,115.8055,116.1251,115.8055,116.0494,300.0
2022-05-05 12:35:00,137.97,137.97,137.68,137.68,423.0,116.0326,116.0326,115.7887,115.7887,423.0
2022-05-05 12:40:00,137.74,137.79,137.58,137.67,1225.0,115.8391,115.8812,115.7046,115.7803,1225.0
2022-05-05 12:45:00,137.41,137.69,137.13,137.51,1300.0,115.5616,115.7971,115.3261,115.6457,1300.0
2022-05-05 12:50:00,137.59,138.57,137.59,138.57,1482.0,115.713,116.5372,115.713,116.5372,1482.0
2022-05-05 12:55:00,138.61,138.88,138.38,138.61,1405.0,116.5708,116.7979,116.3774,116.5708,1405.0
2022-05-05 13:00:00,138.59,139.17,138.58,139.17,500.0,116.554,117.0418,116.5456,117.0418,500.0
2022-05-05 13:05:00,138.83,139.31,138.83,139.31,300.0,116.7558,117.1595,116.7558,117.1595,300.0
2022-05-05 13:10:00,139.3,139.51,139.08,139.08,1457.0,117.1511,117.3277,116.9661,116.9661,1457.0
2022-05-05 13:15:00,138.84,138.93,138.52,138.52,600.0,116.7642,116.8399,116.4951,116.4951,600.0
2022-05-05 13:20:00,138.4,139.04,138.4,139.04,1220.0,116.3942,116.9324,116.3942,116.9324,1220.0
2022-05-05 13:25:00,139.02,139.17,138.76,138.76,4541.0,116.9156,117.0418,116.6969,116.6969,4541.0
2022-05-05 13:30:00,138.64,138.64,138.44,138.55,400.0,116.596,116.596,116.4278,116.5203,400.0
2022-05-05 13:35:00,138.5,139.7,138.47,139.22,900.0,116.4783,117.4875,116.4531,117.0838,900.0
2022-05-05 13:40:00,139.15,139.51,139.15,139.39,800.0,117.0249,117.3277,117.0249,117.2268,800.0
2022-05-05 13:45:00,139.51,139.51,138.99,139.05,600.0,117.3277,117.3277,116.8904,116.9408,600.0
2022-05-05 13:50:00,138.76,138.76,138.62,138.62,200.0,116.6969,116.6969,116.5792,116.5792,200.0
2022-05-05 13:55:00,138.27,138.75,138.27,138.75,600.0,116.2849,116.6885,116.2849,116.6885,600.0
2022-05-05 14:00:00,138.81,138.81,138.5,138.65,400.0,116.739,116.739,116.4783,116.6044,400.0
2022-05-05 14:05:00,138.79,138.81,138.6,138.67,600.0,116.7222,116.739,116.5624,116.6213,600.0
2022-05-05 14:10:00,138.69,138.69,138.69,138.69,100.0,116.6381,116.6381,116.6381,116.6381,100.0
2022-05-05 14:15:00,139.15,140.09,139.15,140.09,403.0,117.0249,117.8155,117.0249,117.8155,403.0
2022-05-05 14:20:00,140.08,140.24,139.28,139.28,800.0,117.8071,117.9416,117.1343,117.1343,800.0
2022-05-05 14:25:00,139.12,139.34,138.74,138.74,1800.0,116.9997,117.1847,116.6801,116.6801,1800.0
2022-05-05 14:30:00,138.97,139.02,138.41,138.55,800.0,116.8736,116.9156,116.4026,116.5203,800.0
2022-05-05 14:35:00,138.4,138.4,138.21,138.21,800.0,116.3942,116.3942,116.2344,116.2344,800.0
2022-05-05 14:40:00,138.2,138.3,138.2,138.3,600.0,116.226,116.3101,116.226,116.3101,600.0
2022-05-05 14:45:00,138.3,138.68,138.3,138.5,1100.0,116.3101,116.6297,116.3101,116.4783,1100.0
2022-05-05 14:50:00,138.7,139.34,138.7,138.91,1395.0,116.6465,117.1847,116.6465,116.8231,1395.0
2022-05-05 14:55:00,138.41,138.49,138.28,138.46,1100.0,116.4026,116.4699,116.2933,116.4446,1100.0
2022-05-05 15:00:00,138.35,138.39,138.28,138.28,790.0,116.3521,116.3858,116.2933,116.2933,790.0
2022-05-05 15:05:00,138.32,138.32,137.76,137.92,1400.0,116.3269,116.3269,115.8559,115.9905,1400.0
2022-05-05 15:10:00,138.01,138.01,137.65,137.65,800.0,116.0662,116.0662,115.7634,115.7634,800.0
2022-05-05 15:15:00,137.75,137.75,137.68,137.68,300.0,115.8475,115.8475,115.7887,115.7887,300.0
2022-05-05 15:20:00,137.71,137.78,137.41,137.41,1200.0,115.8139,115.8728,115.5616,115.5616,1200.0
2022-05-05 15:25:00,137.65,137.75,137.04,137.15,1000.0,115.7634,115.8475,115.2504,115.3429,1000.0
2022-05-05 15:30:00,137.04,137.57,137.04,137.52,1816.0,115.2504,115.6962,115.2504,115.6541,1816.0
2022-05-05 15:35:00,137.61,137.81,137.22,137.44,1700.0,115.7298,115.898,115.4018,115.5868,1700.0
2022-05-05 15:40:00,137.86,137.87,137.66,137.86,1930.0,115.94,115.9485,115.7719,115.94,1930.0
2022-05-05 15:45:00,137.76,138.19,137.76,138.14,1600.0,115.8559,116.2176,115.8559,116.1755,1600.0
2022-05-05 15:50:00,138.12,138.97,138.05,138.35,3071.0,116.1587,116.8736,116.0998,116.3521,3071.0
2022-05-05 15:55:00,138.39,138.62,138.3,138.6,6100.0,116.3858,116.5792,116.3101,116.5624,6100.0
2022-05-06 09:30:00,141.14,141.59,141.0,141.0,700.0,118.6985,119.077,118.5808,118.5808,700.0
2022-05-06 09:35:00,141.5,142.05,140.39,140.39,4009.0,119.0013,119.4638,118.0678,118.0678,4009.0
2022-05-06 09:40:00,140.1,140.31,139.33,139.33,1000.0,117.8239,118.0005,117.1763,117.1763,1000.0
2022-05-06 09:45:00,139.0,139.02,138.22,138.61,1900.0,116.8988,116.9156,116.2428,116.5708,1900.0
2022-05-06 09:50:00,138.76,138.76,138.0,138.0,542.0,116.6969,116.6969,116.0578,116.0578,542.0
2022-05-06 09:55:00,138.46,138.46,138.13,138.13,305.0,116.4446,116.4446,116.1671,116.1671,305.0
2022-05-06 10:00:00,138.0,138.18,137.7,137.7,700.0,116.0578,116.2092,115.8055,115.8055,700.0
2022-05-06 10:05:00,138.21,138.56,138.21,138.43,300.0,116.2344,116.5287,116.2344,116.4194,300.0
2022-05-06 10:10:00,138.31,138.36,138.24,138.36,300.0,116.3185,116.3605,116.2596,116.3605,300.0
2022-05-06 10:15:00,138.74,138.8,138.74,138.8,300.0,116.6801,116.7306,116.6801,116.7306,300.0
2022-05-06 10:20:00,138.93,139.46,138.93,139.46,800.0,116.8399,117.2856,116.8399,117.2856,800.0
2022-05-06 10:25:00,139.35,139.73,139.33,139.68,500.0,117.1931,117.5127,117.1763,117.4707,500.0
2022-05-06 10:30:00,139.51,139.97,139.33,139.61,1011.0,117.3277,117.7146,117.1763,117.4118,1011.0
2022-05-06 10:35:00,139.24,139.25,138.83,138.83,500.0,117.1006,117.109,116.7558,116.7558,500.0
2022-05-06 10:40:00,139.05,139.05,139.02,139.05,300.0,116.9408,116.9408,116.9156,116.9408,300.0
2022-05-06 10:45:00,139.05,140.78,139.05,140.78,1900.0,116.9408,118.3958,116.9408,118.3958,1900.0
2022-05-06 10:50:00,140.54,140.71,140.46,140.71,500.0,118.1939,118.3369,118.1266,118.3369,500.0
2022-05-06 10:55:00,141.5,141.81,141.31,141.31,1049.0,119.0013,119.262,118.8415,118.8415,1049.0
2022-05-06 11:00:00,141.41,141.87,141.41,141.8,700.0,118.9256,119.3125,118.9256,119.2536,700.0
2022-05-06 11:05:00,141.74,141.74,141.74,141.74,100.0,119.2031,119.2031,119.2031,119.2031,100.0
2022-05-06 11:10:00,141.72,142.31,141.64,142.31,2005.0,119.1863,119.6825,119.119,119.6825,2005.0
2022-05-06 11:15:00,142.51,142.86,142.51,142.58,1500.0,119.8507,120.145,119.8507,119.9096,1500.0
2022-05-06 11:20:00,142.71,142.71,142.71,142.71,100.0,120.0189,120.0189,120.0189,120.0189,100.0
2022-05-06 11:25:00,143.0,143.0,142.81,142.81,700.0,120.2628,120.2628,120.103,120.103,700.0
2022-05-06 11:30:00,142.76,143.05,142.23,142.23,1632.0,120.0609,120.3048,119.6152,119.6152,1632.0
2022-05-06 11:35:00,142.44,142.44,141.92,142.14,700.0,119.7918,119.7918,119.3545,119.5395,700.0
2022-05-06 11:40:00,142.15,142.77,142.15,142.77,700.0,119.5479,120.0694,119.5479,120.0694,700.0
2022-05-06 11:45:00,142.69,143.1,142.65,143.1,2200.0,120.0021,120.3469,119.9684,120.3469,2200.0
2022-05-06 11:50:00,143.31,143.31,142.79,142.93,1216.0,120.5235,120.5235,120.0862,120.2039,1216.0
2022-05-06 11:55:00,142.88,142.88,141.9,141.9,600.0,120.1619,120.1619,119.3377,119.3377,600.0
2022-05-06 12:00:00,141.94,142.39,141.94,142.39,300.0,119.3713,119.7498,119.3713,119.7498,300.0
2022-05-06 12:05:00,143.04,143.06,142.71,142.71,1200.0,120.2964,120.3132,120.0189,120.0189,1200.0
2022-05-06 12:10:00,142.48,142.48,141.4,141.4,900.0,119.8255,119.8255,118.9172,118.9172,900.0
2022-05-06 12:15:00,141.44,141.83,141.44,141.49,700.0,118.9508,119.2788,118.9508,118.9929,700.0
2022-05-06 12:20:00,141.95,142.39,141.95,142.24,1200.0,119.3797,119.7498,119.3797,119.6236,1200.0
2022-05-06 12:25:00,141.99,141.99,141.87,141.87,300.0,119.4134,119.4134,119.3125,119.3125,300.0
2022-05-06 12:30:00,141.87,141.87,141.87,141.87,0.0,119.3125,119.3125,119.3125,119.3125,0.0
2022-05-06 12:35:00,142.02,142.02,141.35,141.96,300.0,119.4386,119.4386,118.8751,119.3881,300.0
2022-05-06 12:40:00,141.49,142.14,141.49,141.99,921.0,118.9929,119.5395,118.9929,119.4134,921.0
2022-05-06 12:45:00,142.05,142.28,142.05,142.2,864.0,119.4638,119.6573,119.4638,119.59,864.0
2022-05-06 12:50:00,142.02,142.27,142.02,142.27,500.0,119.4386,119.6489,119.4386,119.6489,500.0
2022-05-06 12:55:00,142.16,142.85,142.16,142.85,1400.0,119.5563,120.1366,119.5563,120.1366,1400.0
2022-05-06 13:00:00,142.88,142.92,142.88,142.92,1147.0,120.1619,120.1955,120.1619,120.1955,1147.0
2022-05-06 13:05:00,142.76,142.76,142.06,142.35,745.0,120.0609,120.0609,119.4722,119.7161,745.0
2022-05-06 13:10:00,142.32,142.32,141.5,141.5,400.0,119.6909,119.6909,119.0013,119.0013,400.0
2022-05-06 13:15:00,141.29,141.29,140.56,140.61,2304.0,118.8247,118.8247,118.2107,118.2528,2304.0
2022-05-06 13:20:00,140.64,141.06,140.64,140.86,827.0,118.278,118.6312,118.278,118.463,827.0
2022-05-06 13:25:00,140.55,141.06,140.55,140.88,433.0,118.2023,118.6312,118.2023,118.4799,433.0
2022-05-06 13:30:00,141.0,141.1,141.0,141.1,200.0,118.5808,118.6649,118.5808,118.6649,200.0
2022-05-06 13:35:00,141.26,141.26,140.99,140.99,600.0,118.7994,118.7994,118.5724,118.5724,600.0
2022-05-06 13:40:00,140.99,140.99,140.99,140.99,0.0,118.5724,118.5724,118.5724,118.5724,0.0
2022-05-06 13:45:00,140.92,140.92,140.65,140.65,500.0,118.5135,118.5135,118.2864,118.2864,500.0
2022-05-06 13:50:00,140.57,140.68,140.57,140.68,300.0,118.2192,118.3117,118.2192,118.3117,300.0
2022-05-06 13:55:00,140.57,140.74,140.51,140.74,945.0,118.2192,118.3621,118.1687,118.3621,945.0
2022-05-06 14:00:00,141.04,141.06,141.0,141.0,500.0,118.6144,118.6312,118.5808,118.5808,500.0
2022-05-06 14:05:00,140.56,140.56,140.19,140.51,1282.0,118.2107,118.2107,117.8996,118.1687,1282.0
2022-05-06 14:10:00,140.62,140.67,140.62,140.67,400.0,118.2612,118.3033,118.2612,118.3033,400.0
2022-05-06 14:15:00,141.04,141.04,140.93,140.94,401.0,118.6144,118.6144,118.5219,118.5303,401.0
2022-05-06 14:20:00,140.76,140.8,140.76,140.79,400.0,118.3789,118.4126,118.3789,118.4042,400.0
2022-05-06 14:25:00,140.55,140.94,140.54,140.94,500.0,118.2023,118.5303,118.1939,118.5303,500.0
2022-05-06 14:30:00,140.66,140.92,140.66,140.73,1000.0,118.2948,118.5135,118.2948,118.3537,1000.0
2022-05-06 14:35:00,140.78,140.93,140.7,140.8,700.0,118.3958,118.5219,118.3285,118.4126,700.0
2022-05-06 14:40:00,141.08,141.08,141.03,141.03,200.0,118.6481,118.6481,118.606,118.606,200.0
2022-05-06 14:45:00,141.03,141.03,141.03,141.03,0.0,118.606,118.606,118.606,118.606,0.0
2022-05-06 14:50:00,141.71,141.8,141.71,141.8,300.0,119.1779,119.2536,119.1779,119.2536,300.0
2022-05-06 14:55:00,141.8,142.06,141.79,141.91,597.0,119.2536,119.4722,119.2452,119.3461,597.0
2022-05-06 15:00:00,141.78,141.78,141.52,141.58,400.0,119.2368,119.2368,119.0181,119.0686,400.0
2022-05-06 15:05:00,141.4,141.4,140.93,140.93,900.0,118.9172,118.9172,118.5219,118.5219,900.0
2022-05-06 15:10:00,141.0,141.0,140.83,140.85,700.0,118.5808,118.5808,118.4378,118.4546,700.0
2022-05-06 15:15:00,140.86,140.89,140.82,140.89,800.0,118.463,118.4883,118.4294,118.4883,800.0
2022-05-06 15:20:00,141.03,141.03,140.66,140.84,1000.0,118.606,118.606,118.2948,118.4462,1000.0
2022-05-06 15:25:00,140.74,141.12,140.74,141.12,900.0,118.3621,118.6817,118.3621,118.6817,900.0
2022-05-06 15:30:00,141.17,141.52,141.17,141.39,800.0,118.7238,119.0181,118.7238,118.9088,800.0
2022-05-06 15:35:00,141.41,142.22,141.3,142.14,2000.0,118.9256,119.6068,118.8331,119.5395,2000.0
2022-05-06 15:40:00,142.18,142.47,142.18,142.35,2195.0,119.5732,119.8171,119.5732,119.7161,2195.0
2022-05-06 15:45:00,142.25,142.67,142.23,142.44,1700.0,119.632,119.9853,119.6152,119.7918,1700.0
2022-05-06 15:50:00,142.88,142.98,142.72,142.72,5582.0,120.1619,120.246,120.0273,120.0273,5582.0
2022-05-06 15:55:00,142.74,142.97,142.54,142.94,4147.0,120.0441,120.2376,119.8759,120.2123,4147.0
2022-05-09 09:30:00,138.3,138.92,138.28,138.79,1404.0,116.3101,116.8315,116.2933,116.7222,1404.0
2022-05-09 09:35:00,138.79,139.18,138.5,138.5,651.0,116.7222,117.0502,116.4783,116.4783,651.0
2022-05-09 09:40:00,137.98,137.98,137.57,137.57,600.0,116.041,116.041,115.6962,115.6962,600.0
2022-05-09 09:45:00,136.72,137.16,136.7,137.16,1665.0,114.9813,115.3514,114.9645,115.3514,1665.0
2022-05-09 09:50:00,136.96,138.62,136.75,138.58,2937.0,115.1832,116.5792,115.0065,116.5456,2937.0
2022-05-09 09:55:00,138.72,138.75,137.31,137.31,1300.0,116.6633,116.6885,115.4775,115.4775,1300.0
2022-05-09 10:00:00,137.06,137.9,136.49,137.5,3722.0,115.2673,115.9737,114.7879,115.6373,3722.0
2022-05-09 10:05:00,137.41,137.41,136.06,136.06,2300.0,115.5616,115.5616,114.4263,114.4263,2300.0
2022-05-09 10:10:00,136.74,137.46,136.4,137.11,1400.0,114.9981,115.6037,114.7122,115.3093,1400.0
2022-05-09 10:15:00,137.0,137.27,136.4,136.49,2100.0,115.2168,115.4439,114.7122,114.7879,2100.0
2022-05-09 10:20:00,136.02,136.03,135.33,135.39,3636.0,114.3926,114.401,113.8123,113.8628,3636.0
2022-05-09 10:25:00,135.44,135.44,134.53,134.53,3000.0,113.9048,113.9048,113.1395,113.1395,3000.0
2022-05-09 10:30:00,134.65,134.65,134.18,134.18,400.0,113.2404,113.2404,112.8452,112.8452,400.0
2022-05-09 10:35:00,134.05,134.08,133.81,133.88,1342.0,112.7358,112.7611,112.534,112.5929,1342.0
2022-05-09 10:40:00,133.36,134.02,133.36,133.7,1000.0,112.1556,112.7106,112.1556,112.4415,1000.0
2022-05-09 10:45:00,133.85,134.07,133.45,133.88,990.0,112.5676,112.7527,112.2312,112.5929,990.0
2022-05-09 10:50:00,133.79,133.79,132.38,132.38,900.0,112.5172,112.5172,111.3314,111.3314,900.0
2022-05-09 10:55:00,132.07,132.5,131.41,131.41,3100.0,111.0707,111.4323,110.5156,110.5156,3100.0
2022-05-09 11:00:00,131.4,131.49,131.05,131.06,2300.0,110.5072,110.5829,110.2129,110.2213,2300.0
2022-05-09 11:05:00,131.28,131.28,130.78,130.78,600.0,110.4063,110.4063,109.9858,109.9858,600.0
2022-05-09 11:10:00,130.88,131.0,129.95,130.23,4801.0,110.0699,110.1708,109.2878,109.5232,4801.0
2022-05-09 11:15:00,130.75,130.83,130.08,130.14,700.0,109.9606,110.0278,109.3971,109.4475,700.0
2022-05-09 11:20:00,130.09,130.09,129.61,129.83,1960.0,109.4055,109.4055,109.0018,109.1868,1960.0
2022-05-09 11:25:00,129.94,129.94,129.54,129.54,700.0,109.2793,109.2793,108.9429,108.9429,700.0
2022-05-09 11:30:00,129.44,130.05,129.44,130.05,500.0,108.8588,109.3719,108.8588,109.3719,500.0
2022-05-09 11:35:00,130.31,130.31,129.68,130.02,1200.0,109.5905,109.5905,109.0607,109.3466,1200.0
2022-05-09 11:40:00,130.1,130.99,130.1,130.99,1627.0,109.4139,110.1624,109.4139,110.1624,1627.0
2022-05-09 11:45:00,130.95,131.05,130.95,131.0,896.0,110.1288,110.2129,110.1288,110.1708,896.0
2022-05-09 11:50:00,131.06,131.99,131.06,131.99,1000.0,110.2213,111.0034,110.2213,111.0034,1000.0
2022-05-09 11:55:00,132.36,132.68,132.36,132.53,519.0,111.3146,111.5837,111.3146,111.4575,519.0
2022-05-09 12:00:00,131.63,131.8,131.44,131.8,530.0,110.7006,110.8436,110.5408,110.8436,530.0
2022-05-09 12:05:00,132.49,132.95,132.49,132.56,700.0,111.4239,111.8107,111.4239,111.4828,700.0
2022-05-09 12:10:00,132.68,133.52,132.68,133.44,2700.0,111.5837,112.2901,111.5837,112.2228,2700.0
2022-05-09 12:15:00,133.78,134.06,133.52,133.56,700.0,112.5088,112.7443,112.2901,112.3238,700.0
2022-05-09 12:20:00,133.32,133.54,132.95,133.54,1000.0,112.1219,112.3069,111.8107,112.3069,1000.0
2022-05-09 12:25:00,133.12,133.12,132.62,132.81,700.0,111.9537,111.9537,111.5332,111.693,700.0
2022-05-09 12:30:00,132.5,132.5,132.5,132.5,293.0,111.4323,111.4323,111.4323,111.4323,293.0
2022-05-09 12:35:00,132.08,132.08,131.45,131.45,629.0,111.0791,111.0791,110.5492,110.5492,629.0
2022-05-09 12:40:00,131.52,131.52,131.52,131.52,100.0,110.6081,110.6081,110.6081,110.6081,100.0
2022-05-09 12:45:00,131.48,131.53,131.48,131.53,659.0,110.5745,110.6165,110.5745,110.6165,659.0
2022-05-09 12:50:00,131.03,131.03,130.96,130.96,555.0,110.196,110.196,110.1372,110.1372,555.0
2022-05-09 12:55:00,130.93,130.93,130.82,130.82,400.0,110.1119,110.1119,110.0194,110.0194,400.0
2022-05-09 13:00:00,130.72,130.77,130.48,130.48,621.0,109.9353,109.9774,109.7335,109.7335,621.0
2022-05-09 13:05:00,130.37,130.37,130.34,130.34,400.0,109.641,109.641,109.6157,109.6157,400.0
2022-05-09 13:10:00,130.0,130.0,129.8,129.8,400.0,109.3298,109.3298,109.1616,109.1616,400.0
2022-05-09 13:15:00,129.71,129.92,129.71,129.92,400.0,109.0859,109.2625,109.0859,109.2625,400.0
2022-05-09 13:20:00,130.0,130.05,129.94,129.99,764.0,109.3298,109.3719,109.2793,109.3214,764.0
2022-05-09 13:25:00,129.83,129.83,129.68,129.68,400.0,109.1868,109.1868,109.0607,109.0607,400.0
2022-05-09 13:30:00,130.25,130.25,129.31,129.31,500.0,109.5401,109.5401,108.7495,108.7495,500.0
2022-05-09 13:35:00,129.33,129.33,129.16,129.16,5991.0,108.7663,108.7663,108.6234,108.6234,5991.0
2022-05-09 13:40:00,129.21,130.07,129.21,130.01,700.0,108.6654,109.3887,108.6654,109.3382,700.0
2022-05-09 13:45:00,130.26,130.26,129.7,129.83,7750.0,109.5485,109.5485,109.0775,109.1868,7750.0
2022-05-09 13:50:00,129.76,129.76,129.37,129.37,673.0,109.128,109.128,108.8,108.8,673.0
2022-05-09 13:55:00,129.37,130.09,129.37,130.09,4400.0,108.8,109.4055,108.8,109.4055,4400.0
2022-05-09 14:00:00,130.16,130.42,129.75,129.75,2150.0,109.4644,109.683,109.1196,109.1196,2150.0
2022-05-09 14:05:00,129.52,129.52,129.36,129.36,618.0,108.9261,108.9261,108.7916,108.7916,618.0
2022-05-09 14:10:00,129.02,129.37,129.02,129.37,800.0,108.5056,108.8,108.5056,108.8,800.0
2022-05-09 14:15:00,129.08,129.13,128.64,128.64,1490.0,108.5561,108.5981,108.186,108.186,1490.0
2022-05-09 14:20:00,128.56,128.57,128.33,128.57,700.0,108.1188,108.1272,107.9253,108.1272,700.0
2022-05-09 14:25:00,128.38,128.6,128.25,128.6,600.0,107.9674,108.1524,107.8581,108.1524,600.0
2022-05-09 14:30:00,128.57,128.84,128.4,128.47,2300.0,108.1272,108.3542,107.9842,108.0431,2300.0
2022-05-09 14:35:00,129.08,129.08,128.68,128.78,1320.0,108.5561,108.5561,108.2197,108.3038,1320.0
2022-05-09 14:40:00,128.68,128.68,128.68,128.68,200.0,108.2197,108.2197,108.2197,108.2197,200.0
2022-05-09 14:45:00,128.6,129.24,128.6,129.2,824.0,108.1524,108.6906,108.1524,108.657,824.0
2022-05-09 14:50:00,129.21,129.25,129.17,129.25,600.0,108.6654,108.6991,108.6318,108.6991,600.0
2022-05-09 14:55:00,129.5,129.96,129.5,129.82,1303.0,108.9093,109.2962,108.9093,109.1784,1303.0
2022-05-09 15:00:00,130.29,130.29,129.83,129.83,471.0,109.5737,109.5737,109.1868,109.1868,471.0
2022-05-09 15:05:00,129.87,130.8,129.87,130.47,1240.0,109.2205,110.0026,109.2205,109.7251,1240.0
2022-05-09 15:10:00,130.31,130.62,130.31,130.62,1848.0,109.5905,109.8512,109.5905,109.8512,1848.0
2022-05-09 15:15:00,130.4,130.4,130.14,130.14,700.0,109.6662,109.6662,109.4475,109.4475,700.0
2022-05-09 15:20:00,129.5,129.5,128.75,128.75,1018.0,108.9093,108.9093,108.2786,108.2786,1018.0
2022-05-09 15:25:00,128.74,128.74,128.19,128.19,1249.0,108.2701,108.2701,107.8076,107.8076,1249.0
2022-05-09 15:30:00,128.2,128.23,127.98,128.07,2225.0,107.816,107.8412,107.631,107.7067,2225.0
2022-05-09 15:35:00,128.28,128.86,128.19,128.84,2100.0,107.8833,108.3711,107.8076,108.3542,2100.0
2022-05-09 15:40:00,128.81,128.99,128.69,128.82,2239.0,108.329,108.4804,108.2281,108.3374,2239.0
2022-05-09 15:45:00,128.72,129.08,128.61,129.0,3740.0,108.2533,108.5561,108.1608,108.4888,3740.0
2022-05-09 15:50:00,129.01,129.05,128.82,128.89,12707.0,108.4972,108.5309,108.3374,108.3963,12707.0
2022-05-09 15:55:00,128.89,129.56,128.89,129.56,7085.0,108.3963,108.9598,108.3963,108.9598,7085.0
2022-05-10 09:30:00,132.62,132.62,131.27,131.33,3801.0,111.5332,111.5332,110.3979,110.4483,3801.0
2022-05-10 09:35:00,131.3,132.83,131.3,132.83,2950.0,110.4231,111.7098,110.4231,111.7098,2950.0
2022-05-10 09:40:00,132.84,133.08,131.83,131.83,900.0,111.7182,111.9201,110.8688,110.8688,900.0
2022-05-10 09:45:00,131.47,132.23,131.2,131.76,1516.0,110.5661,111.2052,110.339,110.81,1516.0
2022-05-10 09:50:00,131.56,133.24,131.56,133.24,1500.0,110.6418,112.0546,110.6418,112.0546,1500.0
2022-05-10 09:55:00,133.23,135.02,133.23,134.46,2878.0,112.0462,113.5516,112.0462,113.0807,2878.0
2022-05-10 10:00:00,134.9,134.97,134.0,134.61,1400.0,113.4507,113.5096,112.6938,113.2068,1400.0
2022-05-10 10:05:00,134.5,135.23,134.5,134.54,3053.0,113.1143,113.7282,113.1143,113.1479,3053.0
2022-05-10 10:10:00,134.65,135.11,134.44,134.99,1220.0,113.2404,113.6273,113.0638,113.5264,1220.0
2022-05-10 10:15:00,134.51,135.58,134.51,135.06,1216.0,113.1227,114.0226,113.1227,113.5853,1216.0
2022-05-10 10:20:00,135.19,135.53,135.08,135.53,934.0,113.6946,113.9805,113.6021,113.9805,934.0
2022-05-10 10:25:00,135.3,135.7,135.09,135.7,1338.0,113.7871,114.1235,113.6105,114.1235,1338.0
2022-05-10 10:30:00,135.62,135.62,135.0,135.0,1000.0,114.0562,114.0562,113.5348,113.5348,1000.0
2022-05-10 10:35:00,134.88,134.88,134.56,134.56,400.0,113.4339,113.4339,113.1648,113.1648,400.0
2022-05-10 10:40:00,134.57,134.73,134.56,134.73,300.0,113.1732,113.3077,113.1648,113.3077,300.0
2022-05-10 10:45:00,133.87,133.87,133.81,133.81,300.0,112.5845,112.5845,112.534,112.534,300.0
2022-05-10 10:50:00,133.43,133.59,133.43,133.59,400.0,112.2144,112.349,112.2144,112.349,400.0
2022-05-10 10:55:00,133.71,133.71,133.24,133.62,800.0,112.4499,112.4499,112.0546,112.3742,800.0
2022-05-10 11:00:00,133.12,133.22,132.2,132.31,1757.0,111.9537,112.0378,111.18,111.2725,1757.0
2022-05-10 11:05:00,132.22,132.22,131.34,131.51,700.0,111.1968,111.1968,110.4567,110.5997,700.0
2022-05-10 11:10:00,131.25,131.25,130.8,130.8,800.0,110.381,110.381,110.0026,110.0026,800.0
2022-05-10 11:15:00,130.32,130.51,130.28,130.32,1042.0,109.5989,109.7587,109.5653,109.5989,1042.0
2022-05-10 11:20:00,130.31,130.31,129.92,129.92,300.0,109.5905,109.5905,109.2625,109.2625,300.0
2022-05-10 11:25:00,129.32,129.39,128.93,129.06,2076.0,108.7579,108.8168,108.4299,108.5393,2076.0
2022-05-10 11:30:00,129.25,129.25,129.08,129.08,200.0,108.6991,108.6991,108.5561,108.5561,200.0
2022-05-10 11:35:00,129.24,129.78,129.24,129.78,400.0,108.6906,109.1448,108.6906,109.1448,400.0
2022-05-10 11:40:00,129.83,129.83,129.59,129.62,400.0,109.1868,109.1868,108.985,109.0102,400.0
2022-05-10 11:45:00,129.68,129.68,129.01,129.01,934.0,109.0607,109.0607,108.4972,108.4972,934.0
2022-05-10 11:50:00,128.83,128.83,128.56,128.56,800.0,108.3458,108.3458,108.1188,108.1188,800.0
2022-05-10 11:55:00,128.23,128.69,127.79,128.67,1850.0,107.8412,108.2281,107.4712,108.2113,1850.0
2022-05-10 12:00:00,128.57,128.84,128.16,128.47,971.0,108.1272,108.3542,107.7824,108.0431,971.0
2022-05-10 12:05:00,128.53,128.53,127.28,127.28,1035.0,108.0935,108.0935,107.0423,107.0423,1035.0
2022-05-10 12:10:00,127.01,127.45,126.91,127.45,930.0,106.8152,107.1853,106.7311,107.1853,930.0
2022-05-10 12:15:00,127.0,127.0,127.0,127.0,100.0,106.8068,106.8068,106.8068,106.8068,100.0
2022-05-10 12:20:00,126.75,126.83,126.64,126.68,675.0,106.5966,106.6638,106.504,106.5377,675.0
2022-05-10 12:25:00,126.84,127.14,126.77,126.77,2272.0,106.6722,106.9245,106.6134,106.6134,2272.0
2022-05-10 12:30:00,127.15,127.15,125.99,126.25,1200.0,106.933,106.933,105.9574,106.1761,1200.0
2022-05-10 12:35:00,126.35,126.97,126.35,126.97,486.0,106.2602,106.7816,106.2602,106.7816,486.0
2022-05-10 12:40:00,126.98,127.04,126.91,126.92,614.0,106.79,106.8404,106.7311,106.7395,614.0
2022-05-10 12:45:00,127.43,127.58,126.76,127.19,1100.0,107.1684,107.2946,106.605,106.9666,1100.0
2022-05-10 12:50:00,127.0,127.07,126.43,126.45,600.0,106.8068,106.8657,106.3274,106.3443,600.0
2022-05-10 12:55:00,126.56,126.71,126.41,126.41,500.0,106.4368,106.5629,106.3106,106.3106,500.0
2022-05-10 13:00:00,126.02,126.55,125.76,126.29,1488.0,105.9826,106.4284,105.764,106.2097,1488.0
2022-05-10 13:05:00,126.45,126.45,126.29,126.31,700.0,106.3443,106.3443,106.2097,106.2265,700.0
2022-05-10 13:10:00,126.13,126.13,125.74,125.74,4220.0,106.0751,106.0751,105.7471,105.7471,4220.0
2022-05-10 13:15:00,125.7,125.7,125.09,125.09,700.0,105.7135,105.7135,105.2005,105.2005,700.0
2022-05-10 13:20:00,125.0,125.38,125.0,125.38,1511.0,105.1248,105.4444,105.1248,105.4444,1511.0
2022-05-10 13:25:00,125.54,126.13,125.36,126.0,2200.0,105.5789,106.0751,105.4276,105.9658,2200.0
2022-05-10 13:30:00,126.18,126.99,126.18,126.99,897.0,106.1172,106.7984,106.1172,106.7984,897.0
2022-05-10 13:35:00,127.04,127.41,127.04,127.16,1274.0,106.8404,107.1516,106.8404,106.9414,1274.0
2022-05-10 13:40:00,127.49,127.5,127.1,127.1,800.0,107.2189,107.2273,106.8909,106.8909,800.0
2022-05-10 13:45:00,127.24,127.74,127.21,127.53,900.0,107.0086,107.4291,106.9834,107.2525,900.0
2022-05-10 13:50:00,127.8,127.8,127.61,127.69,915.0,107.4796,107.4796,107.3198,107.3871,915.0
2022-05-10 13:55:00,127.91,127.94,127.84,127.94,500.0,107.5721,107.5973,107.5132,107.5973,500.0
2022-05-10 14:00:00,128.06,128.37,127.91,128.17,600.0,107.6983,107.959,107.5721,107.7908,600.0
2022-05-10 14:05:00,128.13,128.14,127.68,127.84,1500.0,107.7571,107.7655,107.3787,107.5132,1500.0
2022-05-10 14:10:00,128.0,128.0,128.0,128.0,100.0,107.6478,107.6478,107.6478,107.6478,100.0
2022-05-10 14:15:00,128.29,128.29,127.5,127.84,699.0,107.8917,107.8917,107.2273,107.5132,699.0
2022-05-10 14:20:00,127.72,128.15,127.65,127.97,1300.0,107.4123,107.774,107.3535,107.6226,1300.0
2022-05-10 14:25:00,127.52,127.65,127.31,127.54,3231.0,107.2441,107.3535,107.0675,107.2609,3231.0
2022-05-10 14:30:00,127.79,127.83,127.57,127.83,1099.0,107.4712,107.5048,107.2862,107.5048,1099.0
2022-05-10 14:35:00,127.83,128.19,127.78,127.83,1095.0,107.5048,107.8076,107.4628,107.5048,1095.0
2022-05-10 14:40:00,128.16,129.16,128.16,129.13,700.0,107.7824,108.6234,107.7824,108.5981,700.0
2022-05-10 14:45:00,129.13,129.13,128.55,128.55,1650.0,108.5981,108.5981,108.1104,108.1104,1650.0
2022-05-10 14:50:00,128.94,129.23,128.49,129.04,3112.0,108.4383,108.6822,108.0599,108.5224,3112.0
2022-05-10 14:55:00,129.17,129.17,128.27,129.04,1538.0,108.6318,108.6318,107.8749,108.5224,1538.0
2022-05-10 15:00:00,129.21,129.38,129.15,129.15,2058.0,108.6654,108.8084,108.615,108.615,2058.0
2022-05-10 15:05:00,129.39,129.87,129.32,129.52,1100.0,108.8168,109.2205,108.7579,108.9261,1100.0
2022-05-10 15:10:00,129.49,129.62,129.45,129.62,524.0,108.9009,109.0102,108.8673,109.0102,524.0
2022-05-10 15:15:00,129.57,129.84,129.38,129.8,1200.0,108.9682,109.1952,108.8084,109.1616,1200.0
2022-05-10 15:20:00,129.75,129.75,129.48,129.6,11543.0,109.1196,109.1196,108.8925,108.9934,11543.0
2022-05-10 15:25:00,129.61,129.61,129.15,129.15,14917.0,109.0018,109.0018,108.615,108.615,14917.0
2022-05-10 15:30:00,129.04,129.04,128.77,128.91,1515.0,108.5224,108.5224,108.2954,108.4131,1515.0
2022-05-10 15:35:00,128.8,129.01,128.46,128.46,1619.0,108.3206,108.4972,108.0347,108.0347,1619.0
2022-05-10 15:40:00,128.6,128.84,128.51,128.79,1996.0,108.1524,108.3542,108.0767,108.3122,1996.0
2022-05-10 15:45:00,128.89,129.17,128.86,129.1,3308.0,108.3963,108.6318,108.3711,108.5729,3308.0
2022-05-10 15:50:00,129.06,129.74,128.99,129.74,2963.0,108.5393,109.1111,108.4804,109.1111,2963.0
2022-05-10 15:55:00,129.7,129.86,129.3,129.83,7904.0,109.0775,109.2121,108.7411,109.1868,7904.0
2022-05-11 09:30:00,129.69,130.46,128.84,128.84,2068.0,111.7246,112.388,110.9924,110.9924,2068.0
2022-05-11 09:35:00,128.71,130.76,128.68,130.26,3032.0,110.8804,112.6464,110.8546,112.2157,3032.0
2022-05-11 09:40:00,129.73,132.0,129.73,132.0,2777.0,111.7591,113.7146,111.7591,113.7146,2777.0
2022-05-11 09:45:00,132.17,132.72,132.03,132.38,1759.0,113.8611,114.3349,113.7405,114.042,1759.0
2022-05-11 09:50:00,132.18,132.18,131.56,131.84,1110.0,113.8697,113.8697,113.3356,113.5768,1110.0
2022-05-11 09:55:00,131.76,131.82,131.51,131.82,1061.0,113.5079,113.5596,113.2925,113.5596,1061.0
2022-05-11 10:00:00,132.09,132.15,131.59,131.59,1200.0,113.7922,113.8439,113.3614,113.3614,1200.0
2022-05-11 10:05:00,131.61,131.91,131.25,131.91,2964.0,113.3787,113.6371,113.0685,113.6371,2964.0
2022-05-11 10:10:00,131.42,132.15,131.21,132.15,900.0,113.215,113.8439,113.0341,113.8439,900.0
2022-05-11 10:15:00,131.49,132.19,131.49,132.01,1030.0,113.2753,113.8783,113.2753,113.7233,1030.0
2022-05-11 10:20:00,132.12,132.57,131.82,132.24,3130.0,113.818,114.2057,113.5596,113.9214,3130.0
2022-05-11 10:25:00,132.35,132.86,131.95,132.31,1843.0,114.0162,114.4555,113.6716,113.9817,1843.0
2022-05-11 10:30:00,132.2,132.32,131.75,131.75,1123.0,113.8869,113.9903,113.4993,113.4993,1123.0
2022-05-11 10:35:00,131.9,132.5,131.57,132.5,400.0,113.6285,114.1454,113.3442,114.1454,400.0
2022-05-11 10:40:00,132.97,133.04,132.49,132.59,1521.0,114.5503,114.6106,114.1368,114.2229,1521.0
2022-05-11 10:45:00,132.53,132.53,132.17,132.35,700.0,114.1712,114.1712,113.8611,114.0162,700.0
2022-05-11 10:50:00,131.99,131.99,131.05,131.96,600.0,113.706,113.706,112.8962,113.6802,600.0
2022-05-11 10:55:00,131.94,131.94,131.47,131.9,700.0,113.663,113.663,113.2581,113.6285,700.0
2022-05-11 11:00:00,131.85,131.85,131.19,131.48,800.0,113.5854,113.5854,113.0169,113.2667,800.0
2022-05-11 11:05:00,131.36,131.36,131.26,131.26,300.0,113.1633,113.1633,113.0772,113.0772,300.0
2022-05-11 11:10:00,131.27,131.48,131.27,131.48,400.0,113.0858,113.2667,113.0858,113.2667,400.0
2022-05-11 11:15:00,131.45,131.45,130.42,130.74,700.0,113.2408,113.2408,112.3535,112.6292,700.0
2022-05-11 11:20:00,131.34,131.34,131.11,131.29,400.0,113.1461,113.1461,112.9479,113.103,400.0
2022-05-11 11:25:00,131.23,131.64,131.23,131.35,582.0,113.0513,113.4045,113.0513,113.1547,582.0
2022-05-11 11:30:00,131.65,132.37,131.65,132.37,647.0,113.4131,114.0334,113.4131,114.0334,647.0
2022-05-11 11:35:00,132.05,132.74,132.03,132.6,800.0,113.7577,114.3521,113.7405,114.2315,800.0
2022-05-11 11:40:00,132.52,132.52,131.76,131.78,1012.0,114.1626,114.1626,113.5079,113.5251,1012.0
2022-05-11 11:45:00,132.05,132.05,131.77,131.77,400.0,113.7577,113.7577,113.5165,113.5165,400.0
2022-05-11 11:50:00,130.97,131.1,130.9,130.9,1100.0,112.8273,112.9393,112.767,112.767,1100.0
2022-05-11 11:55:00,130.85,130.96,130.68,130.96,300.0,112.724,112.8187,112.5775,112.8187,300.0
2022-05-11 12:00:00,130.84,130.84,130.83,130.84,400.0,112.7153,112.7153,112.7067,112.7153,400.0
2022-05-11 12:05:00,131.06,131.06,131.01,131.01,649.0,112.9049,112.9049,112.8618,112.8618,649.0
2022-05-11 12:10:00,130.6,130.6,130.38,130.38,200.0,112.5086,112.5086,112.3191,112.3191,200.0
2022-05-11 12:15:00,130.38,130.38,130.38,130.38,0.0,112.3191,112.3191,112.3191,112.3191,0.0
2022-05-11 12:20:00,129.7,129.7,129.69,129.69,200.0,111.7333,111.7333,111.7246,111.7246,200.0
2022-05-11 12:25:00,130.82,130.89,129.46,129.46,4152.0,112.6981,112.7584,111.5265,111.5265,4152.0
2022-05-11 12:30:00,129.36,129.52,129.36,129.52,200.0,111.4404,111.5782,111.4404,111.5782,200.0
2022-05-11 12:35:00,129.11,129.2,129.0,129.2,1380.0,111.225,111.3025,111.1302,111.3025,1380.0
2022-05-11 12:40:00,129.32,129.37,128.91,128.98,5324.0,111.4059,111.449,111.0527,111.113,5324.0
2022-05-11 12:45:00,129.09,129.25,129.09,129.23,673.0,111.2078,111.3456,111.2078,111.3284,673.0
2022-05-11 12:50:00,129.47,129.47,128.81,128.87,2171.0,111.5351,111.5351,110.9665,111.0182,2171.0
2022-05-11 12:55:00,128.78,128.84,128.4,128.56,3842.0,110.9407,110.9924,110.6133,110.7512,3842.0
2022-05-11 13:00:00,128.47,128.53,128.47,128.53,500.0,110.6736,110.7253,110.6736,110.7253,500.0
2022-05-11 13:05:00,128.33,128.41,127.54,127.54,600.0,110.553,110.622,109.8725,109.8725,600.0
2022-05-11 13:10:00,127.43,128.07,127.43,128.02,900.0,109.7777,110.3291,109.7777,110.286,900.0
2022-05-11 13:15:00,128.03,128.03,128.03,128.03,100.0,110.2946,110.2946,110.2946,110.2946,100.0
2022-05-11 13:20:00,127.95,127.95,127.58,127.88,500.0,110.2257,110.2257,109.9069,110.1654,500.0
2022-05-11 13:25:00,127.94,128.09,127.37,127.37,1406.0,110.2171,110.3463,109.726,109.726,1406.0
2022-05-11 13:30:00,127.41,127.41,127.16,127.16,500.0,109.7605,109.7605,109.5451,109.5451,500.0
2022-05-11 13:35:00,127.36,127.36,126.97,126.97,400.0,109.7174,109.7174,109.3814,109.3814,400.0
2022-05-11 13:40:00,126.6,126.8,126.6,126.8,1385.0,109.0627,109.235,109.0627,109.235,1385.0
2022-05-11 13:45:00,126.42,126.61,126.35,126.61,446.0,108.9076,109.0713,108.8473,109.0713,446.0
2022-05-11 13:50:00,126.83,126.9,126.83,126.84,400.0,109.2608,109.3211,109.2608,109.2694,400.0
2022-05-11 13:55:00,126.73,126.75,126.64,126.64,300.0,109.1747,109.1919,109.0971,109.0971,300.0
2022-05-11 14:00:00,127.58,127.69,127.58,127.66,600.0,109.9069,110.0017,109.9069,109.9758,600.0
2022-05-11 14:05:00,127.51,127.63,127.2,127.23,3174.0,109.8466,109.95,109.5796,109.6054,3174.0
2022-05-11 14:10:00,126.78,127.07,126.7,127.07,1820.0,109.2178,109.4676,109.1488,109.4676,1820.0
2022-05-11 14:15:00,126.78,126.97,126.78,126.97,200.0,109.2178,109.3814,109.2178,109.3814,200.0
2022-05-11 14:20:00,126.81,127.2,126.5,127.2,2574.0,109.2436,109.5796,108.9765,109.5796,2574.0
2022-05-11 14:25:00,127.91,127.99,127.44,127.44,600.0,110.1912,110.2601,109.7863,109.7863,600.0
2022-05-11 14:30:00,127.16,127.16,127.16,127.16,100.0,109.5451,109.5451,109.5451,109.5451,100.0
2022-05-11 14:35:00,128.22,128.22,128.22,128.22,100.0,110.4583,110.4583,110.4583,110.4583,100.0
2022-05-11 14:40:00,128.15,128.15,128.0,128.07,340.0,110.398,110.398,110.2688,110.3291,340.0
2022-05-11 14:45:00,128.07,128.07,128.07,128.07,0.0,110.3291,110.3291,110.3291,110.3291,0.0
2022-05-11 14:50:00,127.77,128.12,127.73,127.81,1100.0,110.0706,110.3721,110.0362,110.1051,1100.0
2022-05-11 14:55:00,128.23,128.31,128.12,128.31,600.0,110.4669,110.5358,110.3721,110.5358,600.0
2022-05-11 15:00:00,127.93,127.93,127.66,127.66,600.0,110.2084,110.2084,109.9758,109.9758,600.0
2022-05-11 15:05:00,127.72,127.72,127.28,127.51,700.0,110.0275,110.0275,109.6485,109.8466,700.0
2022-05-11 15:10:00,127.56,127.56,127.2,127.24,400.0,109.8897,109.8897,109.5796,109.614,400.0
2022-05-11 15:15:00,127.25,127.72,127.17,127.63,926.0,109.6226,110.0275,109.5537,109.95,926.0
2022-05-11 15:20:00,127.44,127.44,127.21,127.21,307.0,109.7863,109.7863,109.5882,109.5882,307.0
2022-05-11 15:25:00,127.24,127.24,126.96,127.16,800.0,109.614,109.614,109.3728,109.5451,800.0
2022-05-11 15:30:00,126.98,127.06,126.7,126.77,1750.0,109.39,109.459,109.1488,109.2091,1750.0
2022-05-11 15:35:00,126.78,126.79,126.34,126.34,800.0,109.2178,109.2264,108.8387,108.8387,800.0
2022-05-11 15:40:00,126.09,126.2,125.85,126.2,5100.0,108.6233,108.7181,108.4166,108.7181,5100.0
2022-05-11 15:45:00,126.21,126.21,125.24,125.28,5000.0,108.7267,108.7267,107.8911,107.9255,5000.0
2022-05-11 15:50:00,125.35,125.35,125.02,125.24,3320.0,107.9858,107.9858,107.7016,107.8911,3320.0
2022-05-11 15:55:00,125.31,125.4,125.19,125.24,4207.0,107.9514,108.0289,107.848,107.8911,4207.0
2022-05-12 09:30:00,123.51,125.49,123.51,124.91,4921.0,106.4007,108.1064,106.4007,107.6068,4921.0
2022-05-12 09:35:00,123.0,124.06,122.58,122.76,2699.0,105.9614,106.8745,105.5996,105.7546,2699.0
2022-05-12 09:40:00,122.81,124.74,122.81,124.74,1010.0,105.7977,107.4603,105.7977,107.4603,1010.0
2022-05-12 09:45:00,124.86,125.27,123.84,124.0,1285.0,107.5637,107.9169,106.685,106.8229,1285.0
2022-05-12 09:50:00,124.08,124.11,123.42,123.7,900.0,106.8918,106.9176,106.3232,106.5644,900.0
2022-05-12 09:55:00,123.75,123.98,122.95,123.98,1605.0,106.6075,106.8056,105.9183,106.8056,1605.0
2022-05-12 10:00:00,123.63,123.63,122.96,123.0,1700.0,106.5041,106.5041,105.9269,105.9614,1700.0
2022-05-12 10:05:00,122.34,123.3,122.04,123.3,1611.0,105.3928,106.2198,105.1344,106.2198,1611.0
2022-05-12 10:10:00,123.23,124.39,123.23,124.17,1439.0,106.1595,107.1588,106.1595,106.9693,1439.0
2022-05-12 10:15:00,123.93,124.74,123.92,124.74,2638.0,106.7625,107.4603,106.7539,107.4603,2638.0
2022-05-12 10:20:00,124.62,124.81,124.42,124.8,2100.0,107.357,107.5206,107.1847,107.512,2100.0
2022-05-12 10:25:00,124.72,125.0,124.37,124.37,1019.0,107.4431,107.6843,107.1416,107.1416,1019.0
2022-05-12 10:30:00,124.7,124.7,123.82,123.85,1100.0,107.4259,107.4259,106.6678,106.6936,1100.0
2022-05-12 10:35:00,123.87,124.35,123.64,124.35,1061.0,106.7109,107.1244,106.5127,107.1244,1061.0
2022-05-12 10:40:00,124.61,124.62,124.23,124.23,934.0,107.3484,107.357,107.021,107.021,934.0
2022-05-12 10:45:00,124.49,125.27,124.38,125.13,1515.0,107.245,107.9169,107.1502,107.7963,1515.0
2022-05-12 10:50:00,125.5,126.05,125.5,125.7,1699.0,108.1151,108.5889,108.1151,108.2874,1699.0
2022-05-12 10:55:00,125.61,126.07,125.61,125.95,1390.0,108.2098,108.6061,108.2098,108.5027,1390.0
2022-05-12 11:00:00,125.68,125.98,125.29,125.98,1058.0,108.2701,108.5286,107.9342,108.5286,1058.0
2022-05-12 11:05:00,126.2,127.0,126.1,126.95,1700.0,108.7181,109.4073,108.6319,109.3642,1700.0
2022-05-12 11:10:00,127.55,127.55,126.86,126.86,600.0,109.8811,109.8811,109.2867,109.2867,600.0
2022-05-12 11:15:00,126.65,126.65,126.0,126.56,16818.0,109.1058,109.1058,108.5458,109.0282,16818.0
2022-05-12 11:20:00,126.44,126.49,125.92,126.12,1700.0,108.9248,108.9679,108.4769,108.6492,1700.0
2022-05-12 11:25:00,126.29,126.52,126.05,126.49,1925.0,108.7956,108.9938,108.5889,108.9679,1925.0
2022-05-12 11:30:00,126.38,126.62,125.8,125.8,1700.0,108.8732,109.0799,108.3735,108.3735,1700.0
2022-05-12 11:35:00,125.57,125.57,125.09,125.26,500.0,108.1754,108.1754,107.7619,107.9083,500.0
2022-05-12 11:40:00,125.09,125.5,125.0,125.5,886.0,107.7619,108.1151,107.6843,108.1151,886.0
2022-05-12 11:45:00,125.21,125.21,125.01,125.04,800.0,107.8652,107.8652,107.6929,107.7188,800.0
2022-05-12 11:50:00,124.79,124.98,124.79,124.98,400.0,107.5034,107.6671,107.5034,107.6671,400.0
2022-05-12 11:55:00,124.92,125.0,124.83,125.0,700.0,107.6154,107.6843,107.5379,107.6843,700.0
2022-05-12 12:00:00,124.87,125.0,124.87,125.0,400.0,107.5723,107.6843,107.5723,107.6843,400.0
2022-05-12 12:05:00,125.03,125.03,125.03,125.03,100.0,107.7102,107.7102,107.7102,107.7102,100.0
2022-05-12 12:10:00,124.58,125.21,124.58,125.21,500.0,107.3225,107.8652,107.3225,107.8652,500.0
2022-05-12 12:15:00,125.35,125.35,125.35,125.35,100.0,107.9858,107.9858,107.9858,107.9858,100.0
2022-05-12 12:20:00,126.0,126.0,126.0,126.0,100.0,108.5458,108.5458,108.5458,108.5458,100.0
2022-05-12 12:25:00,126.05,126.05,125.92,125.92,300.0,108.5889,108.5889,108.4769,108.4769,300.0
2022-05-12 12:30:00,125.92,125.92,125.92,125.92,0.0,108.4769,108.4769,108.4769,108.4769,0.0
2022-05-12 12:35:00,127.06,127.06,126.88,126.89,400.0,109.459,109.459,109.3039,109.3125,400.0
2022-05-12 12:40:00,126.08,126.38,126.08,126.38,200.0,108.6147,108.8732,108.6147,108.8732,200.0
2022-05-12 12:45:00,126.98,126.98,126.75,126.75,300.0,109.39,109.39,109.1919,109.1919,300.0
2022-05-12 12:50:00,126.56,126.56,126.39,126.39,400.0,109.0282,109.0282,108.8818,108.8818,400.0
2022-05-12 12:55:00,126.45,126.45,126.32,126.32,300.0,108.9335,108.9335,108.8215,108.8215,300.0
2022-05-12 13:00:00,126.34,126.34,125.43,125.43,200.0,108.8387,108.8387,108.0548,108.0548,200.0
2022-05-12 13:05:00,125.46,125.54,125.0,125.11,1300.0,108.0806,108.1495,107.6843,107.7791,1300.0
2022-05-12 13:10:00,125.38,125.7,125.38,125.7,200.0,108.0117,108.2874,108.0117,108.2874,200.0
2022-05-12 13:15:00,125.98,125.98,125.94,125.94,200.0,108.5286,108.5286,108.4941,108.4941,200.0
2022-05-12 13:20:00,125.25,125.29,125.25,125.29,800.0,107.8997,107.9342,107.8997,107.9342,800.0
2022-05-12 13:25:00,125.22,125.22,125.22,125.22,100.0,107.8739,107.8739,107.8739,107.8739,100.0
2022-05-12 13:30:00,125.3,125.3,125.0,125.07,600.0,107.9428,107.9428,107.6843,107.7446,600.0
2022-05-12 13:35:00,125.0,125.01,125.0,125.01,499.0,107.6843,107.6929,107.6843,107.6929,499.0
2022-05-12 13:40:00,124.97,124.98,124.97,124.98,200.0,107.6585,107.6671,107.6585,107.6671,200.0
2022-05-12 13:45:00,124.98,124.98,124.9,124.9,200.0,107.6671,107.6671,107.5982,107.5982,200.0
2022-05-12 13:50:00,124.68,124.68,124.68,124.68,100.0,107.4087,107.4087,107.4087,107.4087,100.0
2022-05-12 13:55:00,124.53,125.21,124.53,124.82,1000.0,107.2794,107.8652,107.2794,107.5293,1000.0
2022-05-12 14:00:00,124.63,124.9,124.59,124.9,600.0,107.3656,107.5982,107.3311,107.5982,600.0
2022-05-12 14:05:00,124.39,124.41,124.14,124.14,600.0,107.1588,107.1761,106.9435,106.9435,600.0
2022-05-12 14:10:00,124.19,124.25,124.19,124.25,500.0,106.9865,107.0382,106.9865,107.0382,500.0
2022-05-12 14:15:00,124.42,124.42,124.03,124.17,600.0,107.1847,107.1847,106.8487,106.9693,600.0
2022-05-12 14:20:00,124.22,124.22,123.7,123.7,500.0,107.0124,107.0124,106.5644,106.5644,500.0
2022-05-12 14:25:00,123.58,124.17,123.58,124.07,600.0,106.461,106.9693,106.461,106.8832,600.0
2022-05-12 14:30:00,124.37,124.4,123.93,123.98,500.0,107.1416,107.1674,106.7625,106.8056,500.0
2022-05-12 14:35:00,123.89,123.99,123.89,123.99,200.0,106.7281,106.8142,106.7281,106.8142,200.0
2022-05-12 14:40:00,123.75,123.85,123.67,123.85,1000.0,106.6075,106.6936,106.5386,106.6936,1000.0
2022-05-12 14:45:00,123.99,124.4,123.99,124.08,800.0,106.8142,107.1674,106.8142,106.8918,800.0
2022-05-12 14:50:00,124.24,124.24,124.24,124.24,100.0,107.0296,107.0296,107.0296,107.0296,100.0
2022-05-12 14:55:00,124.08,124.1,123.99,124.1,500.0,106.8918,106.909,106.8142,106.909,500.0
2022-05-12 15:00:00,124.07,124.11,123.67,123.84,801.0,106.8832,106.9176,106.5386,106.685,801.0
2022-05-12 15:05:00,124.2,124.23,123.89,124.05,913.0,106.9951,107.021,106.7281,106.8659,913.0
2022-05-12 15:10:00,123.8,124.06,123.8,124.05,500.0,106.6506,106.8745,106.6506,106.8659,500.0
2022-05-12 15:15:00,124.1,124.77,124.06,124.77,755.0,106.909,107.4862,106.8745,107.4862,755.0
2022-05-12 15:20:00,125.14,125.3,124.88,124.97,2019.0,107.8049,107.9428,107.5809,107.6585,2019.0
2022-05-12 15:25:00,124.98,125.31,124.73,124.73,1000.0,107.6671,107.9514,107.4517,107.4517,1000.0
2022-05-12 15:30:00,125.09,125.4,125.09,125.4,700.0,107.7619,108.0289,107.7619,108.0289,700.0
2022-05-12 15:35:00,125.24,125.54,125.15,125.54,950.0,107.8911,108.1495,107.8135,108.1495,950.0
2022-05-12 15:40:00,125.66,125.74,125.42,125.5,600.0,108.2529,108.3218,108.0461,108.1151,600.0
2022-05-12 15:45:00,125.92,126.11,125.92,125.96,2800.0,108.4769,108.6406,108.4769,108.5113,2800.0
2022-05-12 15:50:00,126.1,126.68,126.1,126.35,3001.0,108.6319,109.1316,108.6319,108.8473,3001.0
2022-05-12 15:55:00,126.32,127.09,126.27,126.94,4122.0,108.8215,109.4848,108.7784,109.3556,4122.0
2022-05-13 09:30:00,131.15,131.5,130.9,131.5,3045.0,112.9824,113.2839,112.767,113.2839,3045.0
2022-05-13 09:35:00,131.01,133.51,131.01,132.56,4157.0,112.8618,115.0155,112.8618,114.1971,4157.0
2022-05-13 09:40:00,132.59,133.2,132.59,132.99,1029.0,114.2229,114.7484,114.2229,114.5675,1029.0
2022-05-13 09:45:00,133.03,133.07,132.25,132.49,5014.0,114.602,114.6364,113.93,114.1368,5014.0
2022-05-13 09:50:00,132.41,133.15,132.41,132.92,1370.0,114.0679,114.7053,114.0679,114.5072,1370.0
2022-05-13 09:55:00,133.2,133.5,132.79,132.79,1131.0,114.7484,115.0069,114.3952,114.3952,1131.0
2022-05-13 10:00:00,132.67,134.01,132.65,133.95,1519.0,114.2918,115.4462,114.2746,115.3945,1519.0
2022-05-13 10:05:00,133.97,134.12,133.51,134.12,859.0,115.4118,115.541,115.0155,115.541,859.0
2022-05-13 10:10:00,134.12,134.28,133.7,134.05,1000.0,115.541,115.6788,115.1792,115.4807,1000.0
2022-05-13 10:15:00,133.66,133.85,132.8,132.87,2653.0,115.1447,115.3084,114.4038,114.4641,2653.0
2022-05-13 10:20:00,132.75,134.06,132.75,134.0,1886.0,114.3608,115.4893,114.3608,115.4376,1886.0
2022-05-13 10:25:00,134.0,134.05,133.75,134.04,3159.0,115.4376,115.4807,115.2222,115.4721,3159.0
2022-05-13 10:30:00,134.19,134.7,133.96,134.6,2060.0,115.6013,116.0406,115.4031,115.9545,2060.0
2022-05-13 10:35:00,134.64,135.0,134.36,134.36,2500.0,115.9889,116.2991,115.7477,115.7477,2500.0
2022-05-13 10:40:00,134.28,134.28,133.81,133.81,900.0,115.6788,115.6788,115.2739,115.2739,900.0
2022-05-13 10:45:00,133.61,133.61,133.1,133.18,421.0,115.1016,115.1016,114.6623,114.7312,421.0
2022-05-13 10:50:00,133.6,134.45,133.6,134.41,955.0,115.093,115.8253,115.093,115.7908,955.0
2022-05-13 10:55:00,134.29,134.29,134.01,134.22,900.0,115.6874,115.6874,115.4462,115.6271,900.0
2022-05-13 11:00:00,134.43,134.43,134.06,134.15,1400.0,115.808,115.808,115.4893,115.5668,1400.0
2022-05-13 11:05:00,134.44,134.47,134.0,134.0,2768.0,115.8166,115.8425,115.4376,115.4376,2768.0
2022-05-13 11:10:00,133.78,133.78,133.73,133.74,300.0,115.2481,115.2481,115.205,115.2136,300.0
2022-05-13 11:15:00,133.85,133.85,133.57,133.57,600.0,115.3084,115.3084,115.0672,115.0672,600.0
2022-05-13 11:20:00,133.5,133.5,133.43,133.43,1100.0,115.0069,115.0069,114.9466,114.9466,1100.0
2022-05-13 11:25:00,133.55,133.55,133.55,133.55,100.0,115.0499,115.0499,115.0499,115.0499,100.0
2022-05-13 11:30:00,133.64,134.2,133.64,134.0,1500.0,115.1275,115.6099,115.1275,115.4376,1500.0
2022-05-13 11:35:00,134.38,134.63,134.38,134.63,300.0,115.765,115.9803,115.765,115.9803,300.0
2022-05-13 11:40:00,133.86,133.9,133.82,133.82,300.0,115.317,115.3515,115.2825,115.2825,300.0
2022-05-13 11:45:00,134.21,134.21,134.17,134.17,200.0,115.6185,115.6185,115.584,115.584,200.0
2022-05-13 11:50:00,134.17,134.17,134.17,134.17,0.0,115.584,115.584,115.584,115.584,0.0
2022-05-13 11:55:00,134.4,134.58,134.4,134.52,600.0,115.7822,115.9373,115.7822,115.8856,600.0
2022-05-13 12:00:00,134.83,135.07,134.83,135.07,510.0,116.1526,116.3594,116.1526,116.3594,510.0
2022-05-13 12:05:00,135.16,135.33,135.15,135.24,4537.0,116.4369,116.5834,116.4283,116.5058,4537.0
2022-05-13 12:10:00,135.24,135.24,135.24,135.24,0.0,116.5058,116.5058,116.5058,116.5058,0.0
2022-05-13 12:15:00,135.51,135.54,135.25,135.3,600.0,116.7384,116.7643,116.5144,116.5575,600.0
2022-05-13 12:20:00,135.02,135.14,134.99,134.99,400.0,116.3163,116.4197,116.2905,116.2905,400.0
2022-05-13 12:25:00,134.64,134.73,134.64,134.73,400.0,115.9889,116.0665,115.9889,116.0665,400.0
2022-05-13 12:30:00,135.25,135.4,135.25,135.4,300.0,116.5144,116.6437,116.5144,116.6437,300.0
2022-05-13 12:35:00,135.7,135.75,135.7,135.73,600.0,116.9021,116.9452,116.9021,116.9279,600.0
2022-05-13 12:40:00,135.68,135.68,135.68,135.68,100.0,116.8849,116.8849,116.8849,116.8849,100.0
2022-05-13 12:45:00,135.27,135.27,135.27,135.27,100.0,116.5317,116.5317,116.5317,116.5317,100.0
2022-05-13 12:50:00,134.74,134.74,134.27,134.27,200.0,116.0751,116.0751,115.6702,115.6702,200.0
2022-05-13 12:55:00,134.61,134.95,134.61,134.9,800.0,115.9631,116.256,115.9631,116.2129,800.0
2022-05-13 13:00:00,135.09,135.09,134.72,134.91,746.0,116.3766,116.3766,116.0579,116.2215,746.0
2022-05-13 13:05:00,134.51,134.51,134.51,134.51,100.0,115.8769,115.8769,115.8769,115.8769,100.0
2022-05-13 13:10:00,134.38,134.38,134.38,134.38,200.0,115.765,115.765,115.765,115.765,200.0
2022-05-13 13:15:00,134.06,134.06,133.74,133.74,213.0,115.4893,115.4893,115.2136,115.2136,213.0
2022-05-13 13:20:00,133.5,133.5,133.46,133.46,439.0,115.0069,115.0069,114.9724,114.9724,439.0
2022-05-13 13:25:00,134.21,134.21,133.81,133.97,1060.0,115.6185,115.6185,115.2739,115.4118,1060.0
2022-05-13 13:30:00,133.84,133.84,133.84,133.84,300.0,115.2998,115.2998,115.2998,115.2998,300.0
2022-05-13 13:35:00,133.85,133.85,133.75,133.75,400.0,115.3084,115.3084,115.2222,115.2222,400.0
2022-05-13 13:40:00,133.35,133.36,132.98,132.98,770.0,114.8776,114.8863,114.5589,114.5589,770.0
2022-05-13 13:45:00,132.58,132.9,132.58,132.9,589.0,114.2143,114.49,114.2143,114.49,589.0
2022-05-13 13:50:00,132.9,132.9,132.9,132.9,0.0,114.49,114.49,114.49,114.49,0.0
2022-05-13 13:55:00,132.73,132.73,132.66,132.68,317.0,114.3435,114.3435,114.2832,114.3005,317.0
2022-05-13 14:00:00,131.76,131.76,131.31,131.31,1736.0,113.5079,113.5079,113.1202,113.1202,1736.0
2022-05-13 14:05:00,131.42,131.75,131.32,131.75,825.0,113.215,113.4993,113.1288,113.4993,825.0
2022-05-13 14:10:00,132.25,132.25,131.85,132.0,300.0,113.93,113.93,113.5854,113.7146,300.0
2022-05-13 14:15:00,131.96,131.96,131.96,131.96,100.0,113.6802,113.6802,113.6802,113.6802,100.0
2022-05-13 14:20:00,132.56,132.56,132.56,132.56,100.0,114.1971,114.1971,114.1971,114.1971,100.0
2022-05-13 14:25:00,132.56,132.56,132.56,132.56,0.0,114.1971,114.1971,114.1971,114.1971,0.0
2022-05-13 14:30:00,132.74,132.74,132.67,132.67,300.0,114.3521,114.3521,114.2918,114.2918,300.0
2022-05-13 14:35:00,132.6,132.6,132.23,132.42,500.0,114.2315,114.2315,113.9128,114.0765,500.0
2022-05-13 14:40:00,133.09,133.09,132.95,132.95,300.0,114.6537,114.6537,114.533,114.533,300.0
2022-05-13 14:45:00,133.0,133.0,133.0,133.0,100.0,114.5761,114.5761,114.5761,114.5761,100.0
2022-05-13 14:50:00,133.0,133.0,133.0,133.0,0.0,114.5761,114.5761,114.5761,114.5761,0.0
2022-05-13 14:55:00,133.49,133.49,133.49,133.49,100.0,114.9982,114.9982,114.9982,114.9982,100.0
2022-05-13 15:00:00,133.6,133.6,133.6,133.6,200.0,115.093,115.093,115.093,115.093,200.0
2022-05-13 15:05:00,133.6,133.6,133.6,133.6,0.0,115.093,115.093,115.093,115.093,0.0
2022-05-13 15:10:00,133.4,133.44,133.4,133.44,500.0,114.9207,114.9552,114.9207,114.9552,500.0
2022-05-13 15:15:00,133.44,133.44,133.44,133.44,0.0,114.9552,114.9552,114.9552,114.9552,0.0
2022-05-13 15:20:00,133.2,133.39,133.2,133.39,300.0,114.7484,114.9121,114.7484,114.9121,300.0
2022-05-13 15:25:00,133.4,133.57,133.3,133.56,700.0,114.9207,115.0672,114.8346,115.0585,700.0
2022-05-13 15:30:00,133.48,133.5,132.47,132.62,1000.0,114.9896,115.0069,114.1195,114.2488,1000.0
2022-05-13 15:35:00,132.59,132.64,132.35,132.35,732.0,114.2229,114.266,114.0162,114.0162,732.0
2022-05-13 15:40:00,132.93,133.01,132.9,133.01,500.0,114.5158,114.5847,114.49,114.5847,500.0
2022-05-13 15:45:00,133.18,133.22,133.05,133.05,1500.0,114.7312,114.7656,114.6192,114.6192,1500.0
2022-05-13 15:50:00,132.94,133.08,132.65,133.08,900.0,114.5244,114.645,114.2746,114.645,900.0
2022-05-13 15:55:00,133.02,133.48,132.98,133.48,1600.0,114.5934,114.9896,114.5589,114.9896,1600.0
2022-05-16 09:30:00,132.8,135.0,132.79,134.2,6212.0,114.4038,116.2991,114.3952,115.6099,6212.0
2022-05-16 09:35:00,133.68,134.0,133.33,133.54,1060.0,115.1619,115.4376,114.8604,115.0413,1060.0
2022-05-16 09:40:00,133.82,134.6,133.66,133.9,8028.0,115.2825,115.9545,115.1447,115.3515,8028.0
2022-05-16 09:45:00,133.81,133.85,132.9,133.31,2664.0,115.2739,115.3084,114.49,114.8432,2664.0
2022-05-16 09:50:00,133.13,134.43,133.07,134.43,3300.0,114.6881,115.808,114.6364,115.808,3300.0
2022-05-16 09:55:00,134.7,135.1,133.54,133.63,4050.0,116.0406,116.3852,115.0413,115.1189,4050.0
2022-05-16 10:00:00,133.54,133.94,132.87,133.94,3317.0,115.0413,115.3859,114.4641,115.3859,3317.0
2022-05-16 10:05:00,133.99,134.12,133.59,134.12,4210.0,115.429,115.541,115.0844,115.541,4210.0
2022-05-16 10:10:00,134.0,134.61,133.92,134.18,3462.0,115.4376,115.9631,115.3687,115.5927,3462.0
2022-05-16 10:15:00,134.34,134.77,134.34,134.77,1351.0,115.7305,116.1009,115.7305,116.1009,1351.0
2022-05-16 10:20:00,134.71,134.81,134.54,134.55,800.0,116.0492,116.1354,115.9028,115.9114,800.0
2022-05-16 10:25:00,134.72,134.93,134.14,134.14,2133.0,116.0579,116.2388,115.5582,115.5582,2133.0
2022-05-16 10:30:00,134.27,134.27,132.86,133.14,4802.0,115.6702,115.6702,114.4555,114.6967,4802.0
2022-05-16 10:35:00,133.04,133.8,133.04,133.8,21300.0,114.6106,115.2653,114.6106,115.2653,21300.0
2022-05-16 10:40:00,133.31,133.74,133.15,133.21,3812.0,114.8432,115.2136,114.7053,114.757,3812.0
2022-05-16 10:45:00,133.38,133.38,133.09,133.37,2220.0,114.9035,114.9035,114.6537,114.8949,2220.0
2022-05-16 10:50:00,133.24,133.61,133.24,133.4,2369.0,114.7829,115.1016,114.7829,114.9207,2369.0
2022-05-16 10:55:00,133.49,133.79,133.44,133.63,600.0,114.9982,115.2567,114.9552,115.1189,600.0
2022-05-16 11:00:00,133.93,133.93,133.63,133.71,1856.0,115.3773,115.3773,115.1189,115.1878,1856.0
2022-05-16 11:05:00,133.87,134.0,133.49,133.9,1885.0,115.3256,115.4376,114.9982,115.3515,1885.0
2022-05-16 11:10:00,133.74,133.85,133.45,133.59,2655.0,115.2136,115.3084,114.9638,115.0844,2655.0
2022-05-16 11:15:00,133.68,133.98,133.68,133.74,1552.0,115.1619,115.4204,115.1619,115.2136,1552.0
2022-05-16 11:20:00,133.73,133.73,133.27,133.27,1303.0,115.205,115.205,114.8087,114.8087,1303.0
2022-05-16 11:25:00,133.21,133.21,132.52,132.68,1700.0,114.757,114.757,114.1626,114.3005,1700.0
2022-05-16 11:30:00,132.51,132.51,132.12,132.25,1500.0,114.154,114.154,113.818,113.93,1500.0
2022-05-16 11:35:00,132.46,132.97,132.0,132.97,6155.0,114.1109,114.5503,113.7146,114.5503,6155.0
2022-05-16 11:40:00,132.85,133.08,132.76,133.01,1000.0,114.4469,114.645,114.3694,114.5847,1000.0
2022-05-16 11:45:00,133.12,133.12,132.95,132.95,1322.0,114.6795,114.6795,114.533,114.533,1322.0
2022-05-16 11:50:00,133.03,133.27,132.87,133.27,1400.0,114.602,114.8087,114.4641,114.8087,1400.0
2022-05-16 11:55:00,133.28,133.33,133.13,133.25,1332.0,114.8173,114.8604,114.6881,114.7915,1332.0
2022-05-16 12:00:00,133.34,133.54,133.26,133.26,1000.0,114.869,115.0413,114.8001,114.8001,1000.0
2022-05-16 12:05:00,133.2,133.29,132.91,132.99,1668.0,114.7484,114.826,114.4986,114.5675,1668.0
2022-05-16 12:10:00,133.14,133.14,132.94,133.1,500.0,114.6967,114.6967,114.5244,114.6623,500.0
2022-05-16 12:15:00,133.03,133.03,132.45,132.62,2149.0,114.602,114.602,114.1023,114.2488,2149.0
2022-05-16 12:20:00,132.55,132.78,132.55,132.66,7461.0,114.1885,114.3866,114.1885,114.2832,7461.0
2022-05-16 12:25:00,132.6,132.97,132.6,132.97,1657.0,114.2315,114.5503,114.2315,114.5503,1657.0
2022-05-16 12:30:00,133.12,133.36,133.09,133.31,600.0,114.6795,114.8863,114.6537,114.8432,600.0
2022-05-16 12:35:00,133.35,133.44,133.2,133.2,2952.0,114.8776,114.9552,114.7484,114.7484,2952.0
2022-05-16 12:40:00,132.84,133.04,132.84,133.04,689.0,114.4383,114.6106,114.4383,114.6106,689.0
2022-05-16 12:45:00,133.03,133.44,133.03,133.41,1622.0,114.602,114.9552,114.602,114.9293,1622.0
2022-05-16 12:50:00,133.27,133.31,132.99,133.01,1553.0,114.8087,114.8432,114.5675,114.5847,1553.0
2022-05-16 12:55:00,133.0,133.39,133.0,133.38,2331.0,114.5761,114.9121,114.5761,114.9035,2331.0
2022-05-16 13:00:00,133.29,133.5,133.25,133.41,5527.0,114.826,115.0069,114.7915,114.9293,5527.0
2022-05-16 13:05:00,133.34,133.47,133.26,133.47,1372.0,114.869,114.981,114.8001,114.981,1372.0
2022-05-16 13:10:00,133.17,133.62,133.17,133.54,1329.0,114.7226,115.1102,114.7226,115.0413,1329.0
2022-05-16 13:15:00,133.6,133.6,133.09,133.22,3341.0,115.093,115.093,114.6537,114.7656,3341.0
2022-05-16 13:20:00,133.52,133.72,133.52,133.6,900.0,115.0241,115.1964,115.0241,115.093,900.0
2022-05-16 13:25:00,133.65,133.66,133.62,133.62,966.0,115.1361,115.1447,115.1102,115.1102,966.0
2022-05-16 13:30:00,133.63,133.77,133.63,133.77,700.0,115.1189,115.2395,115.1189,115.2395,700.0
2022-05-16 13:35:00,133.67,133.67,133.35,133.35,1000.0,115.1533,115.1533,114.8776,114.8776,1000.0
2022-05-16 13:40:00,133.37,133.4,133.02,133.4,1824.0,114.8949,114.9207,114.5934,114.9207,1824.0
2022-05-16 13:45:00,133.2,133.2,132.86,132.91,1545.0,114.7484,114.7484,114.4555,114.4986,1545.0
2022-05-16 13:50:00,133.07,133.29,133.07,133.16,1300.0,114.6364,114.826,114.6364,114.714,1300.0
2022-05-16 13:55:00,133.15,133.15,132.9,132.92,1515.0,114.7053,114.7053,114.49,114.5072,1515.0
2022-05-16 14:00:00,132.83,132.98,132.72,132.95,2542.0,114.4297,114.5589,114.3349,114.533,2542.0
2022-05-16 14:05:00,133.02,133.06,132.87,132.92,1323.0,114.5934,114.6278,114.4641,114.5072,1323.0
2022-05-16 14:10:00,132.84,132.95,132.84,132.92,647.0,114.4383,114.533,114.4383,114.5072,647.0
2022-05-16 14:15:00,132.98,133.04,132.78,132.78,2581.0,114.5589,114.6106,114.3866,114.3866,2581.0
2022-05-16 14:20:00,132.98,133.06,132.79,132.79,1824.0,114.5589,114.6278,114.3952,114.3952,1824.0
2022-05-16 14:25:00,132.75,132.75,132.56,132.63,3761.0,114.3608,114.3608,114.1971,114.2574,3761.0
2022-05-16 14:30:00,132.58,132.6,132.1,132.1,2681.0,114.2143,114.2315,113.8008,113.8008,2681.0
2022-05-16 14:35:00,132.21,132.26,131.8,132.1,6922.0,113.8956,113.9386,113.5424,113.8008,6922.0
2022-05-16 14:40:00,132.18,132.31,132.0,132.0,3442.0,113.8697,113.9817,113.7146,113.7146,3442.0
2022-05-16 14:45:00,131.76,131.96,131.63,131.7,1140.0,113.5079,113.6802,113.3959,113.4562,1140.0
2022-05-16 14:50:00,131.8,132.03,131.74,131.88,1221.0,113.5424,113.7405,113.4907,113.6113,1221.0
2022-05-16 14:55:00,132.27,132.39,132.21,132.25,2255.0,113.9472,114.0506,113.8956,113.93,2255.0
2022-05-16 15:00:00,132.25,132.36,132.21,132.36,6243.0,113.93,114.0248,113.8956,114.0248,6243.0
2022-05-16 15:05:00,132.38,132.56,132.26,132.27,1822.0,114.042,114.1971,113.9386,113.9472,1822.0
2022-05-16 15:10:00,132.27,132.28,131.89,131.9,2846.0,113.9472,113.9559,113.6199,113.6285,2846.0
2022-05-16 15:15:00,131.92,132.07,131.53,131.53,1900.0,113.6457,113.775,113.3098,113.3098,1900.0
2022-05-16 15:20:00,131.45,131.47,131.25,131.3,2452.0,113.2408,113.2581,113.0685,113.1116,2452.0
2022-05-16 15:25:00,131.49,131.85,131.49,131.85,1424.0,113.2753,113.5854,113.2753,113.5854,1424.0
2022-05-16 15:30:00,131.86,131.92,131.71,131.79,2856.0,113.594,113.6457,113.4648,113.5337,2856.0
2022-05-16 15:35:00,131.7,131.94,131.66,131.89,1956.0,113.4562,113.663,113.4217,113.6199,1956.0
2022-05-16 15:40:00,132.05,132.15,131.83,131.91,2200.0,113.7577,113.8439,113.5682,113.6371,2200.0
2022-05-16 15:45:00,131.85,131.98,131.34,131.54,5243.0,113.5854,113.6974,113.1461,113.3184,5243.0
2022-05-16 15:50:00,131.89,132.23,131.69,131.69,4831.0,113.6199,113.9128,113.4476,113.4476,4831.0
2022-05-16 15:55:00,131.7,131.77,131.2,131.29,4901.0,113.4562,113.5165,113.0255,113.103,4901.0
2022-05-17 09:30:00,133.11,133.44,132.56,133.19,7340.0,114.6709,114.9552,114.1971,114.7398,7340.0
2022-05-17 09:35:00,132.87,133.05,131.9,132.24,4300.0,114.4641,114.6192,113.6285,113.9214,4300.0
2022-05-17 09:40:00,132.35,132.71,131.8,131.8,3539.0,114.0162,114.3263,113.5424,113.5424,3539.0
2022-05-17 09:45:00,131.93,132.03,130.28,130.28,7076.0,113.6543,113.7405,112.2329,112.2329,7076.0
2022-05-17 09:50:00,130.17,131.31,130.09,131.22,5264.0,112.1381,113.1202,112.0692,113.0427,5264.0
2022-05-17 09:55:00,131.34,132.17,131.34,132.13,5975.0,113.1461,113.8611,113.1461,113.8266,5975.0
2022-05-17 10:00:00,132.02,132.16,131.78,131.78,4350.0,113.7319,113.8525,113.5251,113.5251,4350.0
2022-05-17 10:05:00,131.86,131.86,130.89,130.89,2600.0,113.594,113.594,112.7584,112.7584,2600.0
2022-05-17 10:10:00,130.78,131.06,130.71,130.95,2226.0,112.6636,112.9049,112.6033,112.8101,2226.0
2022-05-17 10:15:00,131.07,131.46,131.04,131.46,2200.0,112.9135,113.2495,112.8876,113.2495,2200.0
2022-05-17 10:20:00,131.18,131.18,130.72,130.89,2320.0,113.0082,113.0082,112.612,112.7584,2320.0
2022-05-17 10:25:00,130.97,131.11,130.1,130.16,2939.0,112.8273,112.9479,112.0778,112.1295,2939.0
2022-05-17 10:30:00,130.28,130.49,130.28,130.49,1913.0,112.2329,112.4138,112.2329,112.4138,1913.0
2022-05-17 10:35:00,130.4,130.4,129.84,129.84,4246.0,112.3363,112.3363,111.8539,111.8539,4246.0
2022-05-17 10:40:00,129.72,129.88,129.48,129.56,1600.0,111.7505,111.8883,111.5437,111.6127,1600.0
2022-05-17 10:45:00,129.78,130.05,129.78,129.95,1013.0,111.8022,112.0348,111.8022,111.9486,1013.0
2022-05-17 10:50:00,130.09,130.1,130.0,130.1,556.0,112.0692,112.0778,111.9917,112.0778,556.0
2022-05-17 10:55:00,129.98,130.35,129.98,130.35,2436.0,111.9745,112.2932,111.9745,112.2932,2436.0
2022-05-17 11:00:00,130.25,130.93,130.24,130.93,1421.0,112.2071,112.7929,112.1985,112.7929,1421.0
2022-05-17 11:05:00,130.85,131.14,130.76,131.1,2996.0,112.724,112.9738,112.6464,112.9393,2996.0
2022-05-17 11:10:00,131.2,131.23,131.02,131.06,1249.0,113.0255,113.0513,112.8704,112.9049,1249.0
2022-05-17 11:15:00,130.64,130.91,130.55,130.9,1100.0,112.543,112.7756,112.4655,112.767,1100.0
2022-05-17 11:20:00,130.81,130.81,130.5,130.59,1072.0,112.6895,112.6895,112.4224,112.5,1072.0
2022-05-17 11:25:00,130.87,130.92,130.8,130.85,2272.0,112.7412,112.7843,112.6809,112.724,2272.0
2022-05-17 11:30:00,130.79,130.83,130.45,130.45,2037.0,112.6723,112.7067,112.3794,112.3794,2037.0
2022-05-17 11:35:00,130.42,130.54,130.3,130.48,1623.0,112.3535,112.4569,112.2501,112.4052,1623.0
2022-05-17 11:40:00,130.46,130.61,130.39,130.55,1280.0,112.388,112.5172,112.3277,112.4655,1280.0
2022-05-17 11:45:00,130.3,130.4,130.17,130.38,1500.0,112.2501,112.3363,112.1381,112.3191,1500.0
2022-05-17 11:50:00,130.44,130.86,130.35,130.86,1000.0,112.3707,112.7326,112.2932,112.7326,1000.0
2022-05-17 11:55:00,130.66,130.74,130.57,130.74,700.0,112.5603,112.6292,112.4827,112.6292,700.0
2022-05-17 12:00:00,130.75,130.89,130.69,130.89,600.0,112.6378,112.7584,112.5861,112.7584,600.0
2022-05-17 12:05:00,131.01,131.02,130.54,130.55,900.0,112.8618,112.8704,112.4569,112.4655,900.0
2022-05-17 12:10:00,130.41,130.65,130.23,130.65,1200.0,112.3449,112.5517,112.1898,112.5517,1200.0
2022-05-17 12:15:00,131.12,131.17,130.99,131.04,400.0,112.9566,112.9996,112.8446,112.8876,400.0
2022-05-17 12:20:00,130.99,131.15,130.99,131.07,893.0,112.8446,112.9824,112.8446,112.9135,893.0
2022-05-17 12:25:00,131.06,131.09,130.93,131.0,500.0,112.9049,112.9307,112.7929,112.8532,500.0
2022-05-17 12:30:00,131.01,131.09,130.98,131.09,3081.0,112.8618,112.9307,112.8359,112.9307,3081.0
2022-05-17 12:35:00,131.18,131.3,131.18,131.3,900.0,113.0082,113.1116,113.0082,113.1116,900.0
2022-05-17 12:40:00,131.35,132.21,131.35,132.18,3358.0,113.1547,113.8956,113.1547,113.8697,3358.0
2022-05-17 12:45:00,132.17,132.7,132.17,132.47,1835.0,113.8611,114.3177,113.8611,114.1195,1835.0
2022-05-17 12:50:00,132.47,132.47,132.47,132.47,0.0,114.1195,114.1195,114.1195,114.1195,0.0
2022-05-17 12:55:00,131.92,132.17,131.9,132.16,600.0,113.6457,113.8611,113.6285,113.8525,600.0
2022-05-17 13:00:00,132.0,132.02,131.69,132.02,1100.0,113.7146,113.7319,113.4476,113.7319,1100.0
2022-05-17 13:05:00,132.02,132.02,131.84,131.92,600.0,113.7319,113.7319,113.5768,113.6457,600.0
2022-05-17 13:10:00,132.09,132.12,131.94,131.94,400.0,113.7922,113.818,113.663,113.663,400.0
2022-05-17 13:15:00,132.05,132.05,132.03,132.03,200.0,113.7577,113.7577,113.7405,113.7405,200.0
2022-05-17 13:20:00,131.98,131.98,131.56,131.71,1300.0,113.6974,113.6974,113.3356,113.4648,1300.0
2022-05-17 13:25:00,131.74,131.88,131.74,131.87,800.0,113.4907,113.6113,113.4907,113.6027,800.0
2022-05-17 13:30:00,131.81,131.9,131.81,131.87,300.0,113.551,113.6285,113.551,113.6027,300.0
2022-05-17 13:35:00,131.93,132.16,131.93,132.16,856.0,113.6543,113.8525,113.6543,113.8525,856.0
2022-05-17 13:40:00,132.04,132.37,132.04,132.25,2900.0,113.7491,114.0334,113.7491,113.93,2900.0
2022-05-17 13:45:00,132.33,132.61,132.33,132.55,1534.0,113.9989,114.2401,113.9989,114.1885,1534.0
2022-05-17 13:50:00,132.71,132.8,132.65,132.65,1400.0,114.3263,114.4038,114.2746,114.2746,1400.0
2022-05-17 13:55:00,132.4,132.41,132.35,132.35,700.0,114.0592,114.0679,114.0162,114.0162,700.0
2022-05-17 14:00:00,132.2,132.2,131.91,131.91,2277.0,113.8869,113.8869,113.6371,113.6371,2277.0
2022-05-17 14:05:00,131.98,132.14,131.66,132.12,2800.0,113.6974,113.8353,113.4217,113.818,2800.0
2022-05-17 14:10:00,132.15,132.26,131.5,131.5,3265.0,113.8439,113.9386,113.2839,113.2839,3265.0
2022-05-17 14:15:00,131.58,131.58,131.13,131.25,1525.0,113.3528,113.3528,112.9652,113.0685,1525.0
2022-05-17 14:20:00,131.06,131.1,130.75,131.03,2400.0,112.9049,112.9393,112.6378,112.879,2400.0
2022-05-17 14:25:00,131.17,131.3,130.95,131.16,1700.0,112.9996,113.1116,112.8101,112.991,1700.0
2022-05-17 14:30:00,131.34,131.38,130.97,130.99,822.0,113.1461,113.1805,112.8273,112.8446,822.0
2022-05-17 14:35:00,130.78,131.04,130.63,130.77,700.0,112.6636,112.8876,112.5344,112.655,700.0
2022-05-17 14:40:00,131.03,131.03,130.94,131.02,300.0,112.879,112.879,112.8015,112.8704,300.0
2022-05-17 14:45:00,131.32,131.53,131.3,131.53,1300.0,113.1288,113.3098,113.1116,113.3098,1300.0
2022-05-17 14:50:00,131.32,131.53,131.23,131.53,848.0,113.1288,113.3098,113.0513,113.3098,848.0
2022-05-17 14:55:00,131.08,131.25,131.04,131.19,1082.0,112.9221,113.0685,112.8876,113.0169,1082.0
2022-05-17 15:00:00,131.25,131.6,131.25,131.6,1292.0,113.0685,113.3701,113.0685,113.3701,1292.0
2022-05-17 15:05:00,131.69,131.77,131.5,131.77,900.0,113.4476,113.5165,113.2839,113.5165,900.0
2022-05-17 15:10:00,131.68,131.89,131.58,131.58,3092.0,113.439,113.6199,113.3528,113.3528,3092.0
2022-05-17 15:15:00,131.6,131.67,131.38,131.38,1000.0,113.3701,113.4304,113.1805,113.1805,1000.0
2022-05-17 15:20:00,131.51,131.51,131.4,131.4,700.0,113.2925,113.2925,113.1978,113.1978,700.0
2022-05-17 15:25:00,131.48,131.52,131.46,131.46,412.0,113.2667,113.3011,113.2495,113.2495,412.0
2022-05-17 15:30:00,131.38,131.6,131.31,131.56,2313.0,113.1805,113.3701,113.1202,113.3356,2313.0
2022-05-17 15:35:00,131.44,131.6,131.25,131.29,1600.0,113.2322,113.3701,113.0685,113.103,1600.0
2022-05-17 15:40:00,131.18,131.55,131.18,131.4,1000.0,113.0082,113.327,113.0082,113.1978,1000.0
2022-05-17 15:45:00,131.26,131.4,131.02,131.02,3153.0,113.0772,113.1978,112.8704,112.8704,3153.0
2022-05-17 15:50:00,131.13,131.4,131.13,131.33,2414.0,112.9652,113.1978,112.9652,113.1375,2414.0
2022-05-17 15:55:00,131.32,131.52,131.28,131.42,4152.0,113.1288,113.3011,113.0944,113.215,4152.0
2022-05-18 09:30:00,131.9,132.25,130.31,130.31,2099.0,113.6285,113.93,112.2588,112.2588,2099.0
2022-05-18 09:35:00,130.55,130.85,130.44,130.47,2370.0,112.4655,112.724,112.3707,112.3966,2370.0
2022-05-18 09:40:00,129.84,130.28,129.77,130.28,472.0,111.8539,112.2329,111.7936,112.2329,472.0
2022-05-18 09:45:00,130.67,130.88,130.67,130.75,700.0,112.5689,112.7498,112.5689,112.6378,700.0
2022-05-18 09:50:00,130.8,130.9,130.6,130.65,1700.0,112.6809,112.767,112.5086,112.5517,1700.0
2022-05-18 09:55:00,130.86,130.88,130.03,130.09,1600.0,112.7326,112.7498,112.0175,112.0692,1600.0
2022-05-18 10:00:00,130.42,130.84,130.41,130.67,1300.0,112.3535,112.7153,112.3449,112.5689,1300.0
2022-05-18 10:05:00,130.93,130.93,130.68,130.7,800.0,112.7929,112.7929,112.5775,112.5947,800.0
2022-05-18 10:10:00,130.24,130.43,130.24,130.43,300.0,112.1985,112.3621,112.1985,112.3621,300.0
2022-05-18 10:15:00,130.49,130.49,130.1,130.1,700.0,112.4138,112.4138,112.0778,112.0778,700.0
2022-05-18 10:20:00,130.21,130.37,129.85,129.85,3077.0,112.1726,112.3104,111.8625,111.8625,3077.0
2022-05-18 10:25:00,129.79,130.0,129.51,129.59,1924.0,111.8108,111.9917,111.5696,111.6385,1924.0
2022-05-18 10:30:00,129.71,129.75,129.71,129.75,300.0,111.7419,111.7763,111.7419,111.7763,300.0
2022-05-18 10:35:00,129.45,129.45,128.88,129.11,1527.0,111.5179,111.5179,111.0268,111.225,1527.0
2022-05-18 10:40:00,129.52,129.75,129.52,129.75,400.0,111.5782,111.7763,111.5782,111.7763,400.0
2022-05-18 10:45:00,129.3,129.58,129.3,129.51,400.0,111.3887,111.6299,111.3887,111.5696,400.0
2022-05-18 10:50:00,129.58,129.58,128.91,129.11,700.0,111.6299,111.6299,111.0527,111.225,700.0
2022-05-18 10:55:00,129.14,129.14,129.02,129.13,800.0,111.2508,111.2508,111.1475,111.2422,800.0
2022-05-18 11:00:00,129.25,129.27,128.86,128.86,2894.0,111.3456,111.3628,111.0096,111.0096,2894.0
2022-05-18 11:05:00,128.7,128.86,128.55,128.7,800.0,110.8718,111.0096,110.7426,110.8718,800.0
2022-05-18 11:10:00,128.47,128.48,128.38,128.44,800.0,110.6736,110.6823,110.5961,110.6478,800.0
2022-05-18 11:15:00,128.38,128.38,127.47,127.55,3195.0,110.5961,110.5961,109.8122,109.8811,3195.0
2022-05-18 11:20:00,127.44,127.74,127.44,127.64,1526.0,109.7863,110.0448,109.7863,109.9586,1526.0
2022-05-18 11:25:00,127.46,127.64,127.37,127.37,1103.0,109.8036,109.9586,109.726,109.726,1103.0
2022-05-18 11:30:00,127.56,127.81,127.56,127.81,1196.0,109.8897,110.1051,109.8897,110.1051,1196.0
2022-05-18 11:35:00,127.63,128.07,127.6,127.93,2000.0,109.95,110.3291,109.9242,110.2084,2000.0
2022-05-18 11:40:00,128.06,128.07,128.0,128.07,500.0,110.3204,110.3291,110.2688,110.3291,500.0
2022-05-18 11:45:00,127.81,127.9,127.54,127.67,1411.0,110.1051,110.1826,109.8725,109.9845,1411.0
2022-05-18 11:50:00,127.47,127.82,127.46,127.46,2174.0,109.8122,110.1137,109.8036,109.8036,2174.0
2022-05-18 11:55:00,127.58,127.81,127.58,127.81,800.0,109.9069,110.1051,109.9069,110.1051,800.0
2022-05-18 12:00:00,127.73,127.75,127.63,127.68,500.0,110.0362,110.0534,109.95,109.9931,500.0
2022-05-18 12:05:00,127.47,127.57,127.24,127.54,2724.0,109.8122,109.8983,109.614,109.8725,2724.0
2022-05-18 12:10:00,127.99,128.33,127.87,128.33,924.0,110.2601,110.553,110.1568,110.553,924.0
2022-05-18 12:15:00,128.26,128.88,128.26,128.57,1400.0,110.4927,111.0268,110.4927,110.7598,1400.0
2022-05-18 12:20:00,128.49,128.49,127.89,127.9,1088.0,110.6909,110.6909,110.174,110.1826,1088.0
2022-05-18 12:25:00,127.7,127.84,127.6,127.84,900.0,110.0103,110.1309,109.9242,110.1309,900.0
2022-05-18 12:30:00,127.92,128.01,127.64,127.95,1000.0,110.1998,110.2774,109.9586,110.2257,1000.0
2022-05-18 12:35:00,128.13,128.51,128.13,128.36,862.0,110.3807,110.7081,110.3807,110.5789,862.0
2022-05-18 12:40:00,128.24,128.26,128.24,128.26,300.0,110.4755,110.4927,110.4755,110.4927,300.0
2022-05-18 12:45:00,128.35,128.82,128.35,128.82,500.0,110.5703,110.9752,110.5703,110.9752,500.0
2022-05-18 12:50:00,128.98,129.19,128.98,129.19,500.0,111.113,111.2939,111.113,111.2939,500.0
2022-05-18 12:55:00,128.79,129.09,128.78,129.04,931.0,110.9493,111.2078,110.9407,111.1647,931.0
2022-05-18 13:00:00,129.13,129.13,128.41,128.41,975.0,111.2422,111.2422,110.622,110.622,975.0
2022-05-18 13:05:00,128.21,128.21,128.13,128.13,648.0,110.4497,110.4497,110.3807,110.3807,648.0
2022-05-18 13:10:00,128.1,128.21,127.8,127.81,1200.0,110.3549,110.4497,110.0965,110.1051,1200.0
2022-05-18 13:15:00,127.46,127.7,127.43,127.7,949.0,109.8036,110.0103,109.7777,110.0103,949.0
2022-05-18 13:20:00,127.63,127.74,127.61,127.61,900.0,109.95,110.0448,109.9328,109.9328,900.0
2022-05-18 13:25:00,127.55,127.97,127.55,127.97,400.0,109.8811,110.2429,109.8811,110.2429,400.0
2022-05-18 13:30:00,128.12,128.46,128.12,128.46,989.0,110.3721,110.665,110.3721,110.665,989.0
2022-05-18 13:35:00,128.36,128.36,128.12,128.17,700.0,110.5789,110.5789,110.3721,110.4152,700.0
2022-05-18 13:40:00,127.94,127.94,127.38,127.45,800.0,110.2171,110.2171,109.7346,109.7949,800.0
2022-05-18 13:45:00,127.33,127.33,127.0,127.16,3460.0,109.6916,109.6916,109.4073,109.5451,3460.0
2022-05-18 13:50:00,127.22,127.41,127.22,127.41,600.0,109.5968,109.7605,109.5968,109.7605,600.0
2022-05-18 13:55:00,127.18,127.18,127.17,127.17,216.0,109.5623,109.5623,109.5537,109.5537,216.0
2022-05-18 14:00:00,127.14,127.26,126.89,126.92,1450.0,109.5279,109.6313,109.3125,109.3384,1450.0
2022-05-18 14:05:00,126.91,127.14,126.81,127.14,1511.0,109.3297,109.5279,109.2436,109.5279,1511.0
2022-05-18 14:10:00,127.15,127.23,126.69,126.69,1401.0,109.5365,109.6054,109.1402,109.1402,1401.0
2022-05-18 14:15:00,126.71,126.92,126.71,126.84,700.0,109.1574,109.3384,109.1574,109.2694,700.0
2022-05-18 14:20:00,126.92,127.05,126.77,126.88,1654.0,109.3384,109.4503,109.2091,109.3039,1654.0
2022-05-18 14:25:00,126.94,127.45,126.94,127.45,1400.0,109.3556,109.7949,109.3556,109.7949,1400.0
2022-05-18 14:30:00,127.34,127.34,126.96,126.96,1000.0,109.7002,109.7002,109.3728,109.3728,1000.0
2022-05-18 14:35:00,126.83,126.96,126.66,126.95,3970.0,109.2608,109.3728,109.1144,109.3642,3970.0
2022-05-18 14:40:00,126.93,127.1,126.73,126.73,1426.0,109.347,109.4934,109.1747,109.1747,1426.0
2022-05-18 14:45:00,126.73,126.8,126.56,126.77,2702.0,109.1747,109.235,109.0282,109.2091,2702.0
2022-05-18 14:50:00,127.03,127.11,126.78,126.8,900.0,109.4331,109.502,109.2178,109.235,900.0
2022-05-18 14:55:00,126.97,127.18,126.84,126.94,2255.0,109.3814,109.5623,109.2694,109.3556,2255.0
2022-05-18 15:00:00,127.1,127.27,127.09,127.21,1461.0,109.4934,109.6399,109.4848,109.5882,1461.0
2022-05-18 15:05:00,127.26,127.54,127.26,127.5,1906.0,109.6313,109.8725,109.6313,109.838,1906.0
2022-05-18 15:10:00,127.7,127.83,127.59,127.59,772.0,110.0103,110.1223,109.9155,109.9155,772.0
2022-05-18 15:15:00,127.71,127.93,127.69,127.79,3118.0,110.0189,110.2084,110.0017,110.0878,3118.0
2022-05-18 15:20:00,127.67,127.82,127.28,127.28,1972.0,109.9845,110.1137,109.6485,109.6485,1972.0
2022-05-18 15:25:00,127.3,127.36,127.11,127.32,2074.0,109.6657,109.7174,109.502,109.6829,2074.0
2022-05-18 15:30:00,127.29,127.5,127.29,127.5,2205.0,109.6571,109.838,109.6571,109.838,2205.0
2022-05-18 15:35:00,127.35,128.5,127.26,128.5,2451.0,109.7088,110.6995,109.6313,110.6995,2451.0
2022-05-18 15:40:00,128.32,128.32,127.87,128.04,2522.0,110.5444,110.5444,110.1568,110.3032,2522.0
2022-05-18 15:45:00,128.06,128.12,127.51,127.64,2227.0,110.3204,110.3721,109.8466,109.9586,2227.0
2022-05-18 15:50:00,127.91,128.24,127.86,127.86,2987.0,110.1912,110.4755,110.1481,110.1481,2987.0
2022-05-18 15:55:00,128.09,128.32,127.99,128.22,5517.0,110.3463,110.5444,110.2601,110.4583,5517.0
2022-05-19 09:30:00,124.81,128.09,124.76,127.83,4106.0,107.5206,110.3463,107.4776,110.1223,4106.0
2022-05-19 09:35:00,128.01,129.15,127.97,129.0,3450.0,110.2774,111.2594,110.2429,111.1302,3450.0
2022-05-19 09:40:00,129.2,129.93,129.2,129.71,2200.0,111.3025,111.9314,111.3025,111.7419,2200.0
2022-05-19 09:45:00,129.49,129.96,128.0,128.0,2105.0,111.5523,111.9572,110.2688,110.2688,2105.0
2022-05-19 09:50:00,127.85,128.05,127.64,127.84,800.0,110.1395,110.3118,109.9586,110.1309,800.0
2022-05-19 09:55:00,128.78,128.84,128.35,128.35,1100.0,110.9407,110.9924,110.5703,110.5703,1100.0
2022-05-19 10:00:00,128.31,129.21,128.31,128.97,1783.0,110.5358,111.3111,110.5358,111.1044,1783.0
2022-05-19 10:05:00,129.21,129.21,128.14,128.14,1044.0,111.3111,111.3111,110.3894,110.3894,1044.0
2022-05-19 10:10:00,128.21,128.87,128.03,128.87,1128.0,110.4497,111.0182,110.2946,111.0182,1128.0
2022-05-19 10:15:00,128.67,129.47,128.64,129.47,718.0,110.8459,111.5351,110.8201,111.5351,718.0
2022-05-19 10:20:00,129.34,129.49,129.34,129.47,1300.0,111.4231,111.5523,111.4231,111.5351,1300.0
2022-05-19 10:25:00,129.39,129.39,128.45,128.55,1417.0,111.4662,111.4662,110.6564,110.7426,1417.0
2022-05-19 10:30:00,128.43,128.63,128.09,128.54,1100.0,110.6392,110.8115,110.3463,110.7339,1100.0
2022-05-19 10:35:00,128.69,128.77,127.84,127.9,1055.0,110.8632,110.9321,110.1309,110.1826,1055.0
2022-05-19 10:40:00,128.02,128.02,127.46,127.51,400.0,110.286,110.286,109.8036,109.8466,400.0
2022-05-19 10:45:00,128.29,128.32,127.29,127.29,900.0,110.5186,110.5444,109.6571,109.6571,900.0
2022-05-19 10:50:00,127.41,127.57,127.15,127.18,1207.0,109.7605,109.8983,109.5365,109.5623,1207.0
2022-05-19 10:55:00,127.66,127.99,127.66,127.79,1525.0,109.9758,110.2601,109.9758,110.0878,1525.0
2022-05-19 11:00:00,127.5,127.97,127.5,127.97,505.0,109.838,110.2429,109.838,110.2429,505.0
2022-05-19 11:05:00,127.79,127.87,127.58,127.87,1232.0,110.0878,110.1568,109.9069,110.1568,1232.0
2022-05-19 11:10:00,128.65,128.74,128.5,128.73,962.0,110.8287,110.9062,110.6995,110.8976,962.0
2022-05-19 11:15:00,128.57,129.16,128.57,128.99,524.0,110.7598,111.2681,110.7598,111.1216,524.0
2022-05-19 11:20:00,129.0,129.25,129.0,129.21,500.0,111.1302,111.3456,111.1302,111.3111,500.0
2022-05-19 11:25:00,129.59,129.6,129.59,129.6,300.0,111.6385,111.6471,111.6385,111.6471,300.0
2022-05-19 11:30:00,129.46,130.0,129.33,130.0,546.0,111.5265,111.9917,111.4145,111.9917,546.0
2022-05-19 11:35:00,130.3,130.8,130.3,130.76,800.0,112.2501,112.6809,112.2501,112.6464,800.0
2022-05-19 11:40:00,130.64,130.85,130.64,130.72,400.0,112.543,112.724,112.543,112.612,400.0
2022-05-19 11:45:00,130.72,131.42,130.72,131.42,1720.0,112.612,113.215,112.612,113.215,1720.0
2022-05-19 11:50:00,131.3,131.3,130.99,130.99,1610.0,113.1116,113.1116,112.8446,112.8446,1610.0
2022-05-19 11:55:00,130.76,130.83,130.68,130.68,900.0,112.6464,112.7067,112.5775,112.5775,900.0
2022-05-19 12:00:00,130.95,130.95,130.54,130.74,586.0,112.8101,112.8101,112.4569,112.6292,586.0
2022-05-19 12:05:00,130.82,130.96,130.82,130.96,300.0,112.6981,112.8187,112.6981,112.8187,300.0
2022-05-19 12:10:00,130.92,131.01,130.77,130.77,1600.0,112.7843,112.8618,112.655,112.655,1600.0
2022-05-19 12:15:00,130.74,130.87,130.72,130.73,900.0,112.6292,112.7412,112.612,112.6206,900.0
2022-05-19 12:20:00,130.3,130.45,130.3,130.45,216.0,112.2501,112.3794,112.2501,112.3794,216.0
2022-05-19 12:25:00,130.67,130.67,130.16,130.45,1255.0,112.5689,112.5689,112.1295,112.3794,1255.0
2022-05-19 12:30:00,130.6,130.71,130.11,130.11,1917.0,112.5086,112.6033,112.0865,112.0865,1917.0
2022-05-19 12:35:00,130.04,130.15,129.82,130.15,500.0,112.0262,112.1209,111.8366,112.1209,500.0
2022-05-19 12:40:00,130.15,130.15,130.15,130.15,0.0,112.1209,112.1209,112.1209,112.1209,0.0
2022-05-19 12:45:00,129.81,129.81,129.81,129.81,100.0,111.828,111.828,111.828,111.828,100.0
2022-05-19 12:50:00,130.02,130.19,130.02,130.11,436.0,112.0089,112.1554,112.0089,112.0865,436.0
2022-05-19 12:55:00,130.11,130.11,130.11,130.11,0.0,112.0865,112.0865,112.0865,112.0865,0.0
2022-05-19 13:00:00,130.49,130.62,130.46,130.46,500.0,112.4138,112.5258,112.388,112.388,500.0
2022-05-19 13:05:00,130.51,130.74,130.51,130.57,500.0,112.4311,112.6292,112.4311,112.4827,500.0
2022-05-19 13:10:00,130.98,130.98,130.34,130.34,400.0,112.8359,112.8359,112.2846,112.2846,400.0
2022-05-19 13:15:00,130.21,130.98,130.21,130.98,447.0,112.1726,112.8359,112.1726,112.8359,447.0
2022-05-19 13:20:00,130.89,131.02,130.89,131.01,1812.0,112.7584,112.8704,112.7584,112.8618,1812.0
2022-05-19 13:25:00,131.03,131.2,130.97,130.97,600.0,112.879,113.0255,112.8273,112.8273,600.0
2022-05-19 13:30:00,130.91,131.5,130.91,131.11,1430.0,112.7756,113.2839,112.7756,112.9479,1430.0
2022-05-19 13:35:00,131.13,131.13,131.02,131.04,300.0,112.9652,112.9652,112.8704,112.8876,300.0
2022-05-19 13:40:00,130.56,130.74,130.56,130.66,400.0,112.4741,112.6292,112.4741,112.5603,400.0
2022-05-19 13:45:00,130.5,130.5,130.43,130.43,200.0,112.4224,112.4224,112.3621,112.3621,200.0
2022-05-19 13:50:00,129.91,130.98,129.91,130.93,728.0,111.9142,112.8359,111.9142,112.7929,728.0
2022-05-19 13:55:00,131.09,131.48,131.09,131.43,539.0,112.9307,113.2667,112.9307,113.2236,539.0
2022-05-19 14:00:00,131.2,131.34,131.1,131.16,610.0,113.0255,113.1461,112.9393,112.991,610.0
2022-05-19 14:05:00,131.07,131.33,131.06,131.23,563.0,112.9135,113.1375,112.9049,113.0513,563.0
2022-05-19 14:10:00,131.13,131.43,131.05,131.06,1387.0,112.9652,113.2236,112.8962,112.9049,1387.0
2022-05-19 14:15:00,131.1,131.1,130.89,130.89,300.0,112.9393,112.9393,112.7584,112.7584,300.0
2022-05-19 14:20:00,130.86,131.33,130.86,131.14,1024.0,112.7326,113.1375,112.7326,112.9738,1024.0
2022-05-19 14:25:00,131.11,131.11,130.94,131.09,700.0,112.9479,112.9479,112.8015,112.9307,700.0
2022-05-19 14:30:00,130.97,131.18,130.97,131.11,695.0,112.8273,113.0082,112.8273,112.9479,695.0
2022-05-19 14:35:00,131.24,131.6,131.23,131.41,1000.0,113.0599,113.3701,113.0513,113.2064,1000.0
2022-05-19 14:40:00,131.26,131.66,131.25,131.66,800.0,113.0772,113.4217,113.0685,113.4217,800.0
2022-05-19 14:45:00,131.77,131.95,131.66,131.95,1161.0,113.5165,113.6716,113.4217,113.6716,1161.0
2022-05-19 14:50:00,131.9,131.9,131.84,131.84,200.0,113.6285,113.6285,113.5768,113.5768,200.0
2022-05-19 14:55:00,131.6,131.69,131.24,131.62,800.0,113.3701,113.4476,113.0599,113.3873,800.0
2022-05-19 15:00:00,131.63,131.81,131.63,131.81,790.0,113.3959,113.551,113.3959,113.551,790.0
2022-05-19 15:05:00,131.98,132.03,131.76,131.76,1200.0,113.6974,113.7405,113.5079,113.5079,1200.0
2022-05-19 15:10:00,131.58,131.62,131.33,131.33,447.0,113.3528,113.3873,113.1375,113.1375,447.0
2022-05-19 15:15:00,131.24,131.32,130.78,130.98,894.0,113.0599,113.1288,112.6636,112.8359,894.0
2022-05-19 15:20:00,131.22,131.22,131.22,131.22,100.0,113.0427,113.0427,113.0427,113.0427,100.0
2022-05-19 15:25:00,130.62,130.65,130.36,130.36,500.0,112.5258,112.5517,112.3018,112.3018,500.0
2022-05-19 15:30:00,130.04,130.16,130.0,130.11,914.0,112.0262,112.1295,111.9917,112.0865,914.0
2022-05-19 15:35:00,130.1,130.2,129.9,129.9,1219.0,112.0778,112.164,111.9056,111.9056,1219.0
2022-05-19 15:40:00,129.93,130.7,129.93,130.7,800.0,111.9314,112.5947,111.9314,112.5947,800.0
2022-05-19 15:45:00,130.79,130.8,129.98,130.01,4400.0,112.6723,112.6809,111.9745,112.0003,4400.0
2022-05-19 15:50:00,130.08,130.08,129.36,129.55,5120.0,112.0606,112.0606,111.4404,111.604,5120.0
2022-05-19 15:55:00,129.76,129.88,129.76,129.82,4096.0,111.7849,111.8883,111.7849,111.8366,4096.0
2022-05-20 09:30:00,131.68,131.82,131.62,131.82,600.0,113.439,113.5596,113.3873,113.5596,600.0
2022-05-20 09:35:00,131.8,132.83,131.8,132.59,3225.0,113.5424,114.4297,113.5424,114.2229,3225.0
2022-05-20 09:40:00,132.86,133.1,132.86,133.1,1353.0,114.4555,114.6623,114.4555,114.6623,1353.0
2022-05-20 09:45:00,132.63,132.63,132.27,132.42,905.0,114.2574,114.2574,113.9472,114.0765,905.0
2022-05-20 09:50:00,132.68,133.18,132.42,133.01,1790.0,114.3005,114.7312,114.0765,114.5847,1790.0
2022-05-20 09:55:00,133.14,133.72,133.14,133.72,2500.0,114.6967,115.1964,114.6967,115.1964,2500.0
2022-05-20 10:00:00,133.81,133.9,133.5,133.55,2300.0,115.2739,115.3515,115.0069,115.0499,2300.0
2022-05-20 10:05:00,133.65,133.72,132.55,132.56,2643.0,115.1361,115.1964,114.1885,114.1971,2643.0
2022-05-20 10:10:00,132.49,132.64,132.24,132.64,600.0,114.1368,114.266,113.9214,114.266,600.0
2022-05-20 10:15:00,132.75,132.96,132.12,132.15,2497.0,114.3608,114.5417,113.818,113.8439,2497.0
2022-05-20 10:20:00,131.87,131.93,131.32,131.93,1800.0,113.6027,113.6543,113.1288,113.6543,1800.0
2022-05-20 10:25:00,132.1,132.13,131.93,132.01,903.0,113.8008,113.8266,113.6543,113.7233,903.0
2022-05-20 10:30:00,132.07,132.94,132.0,132.39,2666.0,113.775,114.5244,113.7146,114.0506,2666.0
2022-05-20 10:35:00,132.5,132.5,131.84,131.84,1410.0,114.1454,114.1454,113.5768,113.5768,1410.0
2022-05-20 10:40:00,131.99,132.06,131.75,131.75,1500.0,113.706,113.7663,113.4993,113.4993,1500.0
2022-05-20 10:45:00,131.69,131.77,131.29,131.45,900.0,113.4476,113.5165,113.103,113.2408,900.0
2022-05-20 10:50:00,131.1,131.1,130.49,130.49,200.0,112.9393,112.9393,112.4138,112.4138,200.0
2022-05-20 10:55:00,131.05,131.09,130.51,130.51,600.0,112.8962,112.9307,112.4311,112.4311,600.0
2022-05-20 11:00:00,130.58,130.58,130.46,130.57,1200.0,112.4914,112.4914,112.388,112.4827,1200.0
2022-05-20 11:05:00,130.62,130.66,130.13,130.19,1500.0,112.5258,112.5603,112.1037,112.1554,1500.0
2022-05-20 11:10:00,130.0,130.06,129.62,130.06,3203.0,111.9917,112.0434,111.6643,112.0434,3203.0
2022-05-20 11:15:00,130.15,130.15,129.75,129.75,700.0,112.1209,112.1209,111.7763,111.7763,700.0
2022-05-20 11:20:00,129.66,130.02,129.66,129.91,1800.0,111.6988,112.0089,111.6988,111.9142,1800.0
2022-05-20 11:25:00,130.27,130.27,129.76,129.76,1100.0,112.2243,112.2243,111.7849,111.7849,1100.0
2022-05-20 11:30:00,129.76,130.05,129.76,129.86,400.0,111.7849,112.0348,111.7849,111.8711,400.0
2022-05-20 11:35:00,129.79,129.87,129.77,129.87,513.0,111.8108,111.8797,111.7936,111.8797,513.0
2022-05-20 11:40:00,129.95,130.39,129.95,130.14,678.0,111.9486,112.3277,111.9486,112.1123,678.0
2022-05-20 11:45:00,130.14,130.14,130.14,130.14,0.0,112.1123,112.1123,112.1123,112.1123,0.0
2022-05-20 11:50:00,131.06,131.06,131.06,131.06,115.0,112.9049,112.9049,112.9049,112.9049,115.0
2022-05-20 11:55:00,130.6,130.62,130.6,130.62,200.0,112.5086,112.5258,112.5086,112.5258,200.0
2022-05-20 12:00:00,130.43,130.43,129.97,129.97,500.0,112.3621,112.3621,111.9659,111.9659,500.0
2022-05-20 12:05:00,130.15,130.37,129.62,129.62,600.0,112.1209,112.3104,111.6643,111.6643,600.0
2022-05-20 12:10:00,129.51,129.71,129.44,129.71,559.0,111.5696,111.7419,111.5093,111.7419,559.0
2022-05-20 12:15:00,129.83,129.83,129.64,129.7,1100.0,111.8452,111.8452,111.6816,111.7333,1100.0
2022-05-20 12:20:00,129.72,129.74,129.63,129.74,966.0,111.7505,111.7677,111.673,111.7677,966.0
2022-05-20 12:25:00,129.33,129.74,129.31,129.74,721.0,111.4145,111.7677,111.3973,111.7677,721.0
2022-05-20 12:30:00,129.68,129.68,129.68,129.68,300.0,111.716,111.716,111.716,111.716,300.0
2022-05-20 12:35:00,129.5,129.5,128.93,128.93,1577.0,111.561,111.561,111.0699,111.0699,1577.0
2022-05-20 12:40:00,128.82,128.84,128.82,128.84,200.0,110.9752,110.9924,110.9752,110.9924,200.0
2022-05-20 12:45:00,128.4,128.95,128.4,128.95,300.0,110.6133,111.0872,110.6133,111.0872,300.0
2022-05-20 12:50:00,129.0,129.1,128.87,128.87,700.0,111.1302,111.2164,111.0182,111.0182,700.0
2022-05-20 12:55:00,128.87,128.87,128.87,128.87,0.0,111.0182,111.0182,111.0182,111.0182,0.0
2022-05-20 13:00:00,128.81,128.81,128.23,128.31,700.0,110.9665,110.9665,110.4669,110.5358,700.0
2022-05-20 13:05:00,128.17,128.17,128.17,128.17,100.0,110.4152,110.4152,110.4152,110.4152,100.0
2022-05-20 13:10:00,128.2,128.2,128.09,128.09,200.0,110.441,110.441,110.3463,110.3463,200.0
2022-05-20 13:15:00,128.04,128.04,127.67,127.67,700.0,110.3032,110.3032,109.9845,109.9845,700.0
2022-05-20 13:20:00,127.44,127.44,127.44,127.44,100.0,109.7863,109.7863,109.7863,109.7863,100.0
2022-05-20 13:25:00,127.58,127.58,127.25,127.45,1748.0,109.9069,109.9069,109.6226,109.7949,1748.0
2022-05-20 13:30:00,127.57,128.23,127.57,128.23,1200.0,109.8983,110.4669,109.8983,110.4669,1200.0
2022-05-20 13:35:00,128.49,128.49,128.04,128.34,1221.0,110.6909,110.6909,110.3032,110.5617,1221.0
2022-05-20 13:40:00,128.02,128.55,128.02,128.55,1424.0,110.286,110.7426,110.286,110.7426,1424.0
2022-05-20 13:45:00,128.4,128.82,128.4,128.49,500.0,110.6133,110.9752,110.6133,110.6909,500.0
2022-05-20 13:50:00,128.5,128.65,128.3,128.64,2300.0,110.6995,110.8287,110.5272,110.8201,2300.0
2022-05-20 13:55:00,128.68,128.79,128.61,128.74,500.0,110.8546,110.9493,110.7942,110.9062,500.0
2022-05-20 14:00:00,128.7,128.75,128.59,128.69,1300.0,110.8718,110.9149,110.777,110.8632,1300.0
2022-05-20 14:05:00,128.54,128.54,127.95,128.13,1400.0,110.7339,110.7339,110.2257,110.3807,1400.0
2022-05-20 14:10:00,128.27,128.56,128.27,128.31,1200.0,110.5013,110.7512,110.5013,110.5358,1200.0
2022-05-20 14:15:00,128.47,128.47,127.63,127.89,600.0,110.6736,110.6736,109.95,110.174,600.0
2022-05-20 14:20:00,127.94,128.01,127.67,128.01,700.0,110.2171,110.2774,109.9845,110.2774,700.0
2022-05-20 14:25:00,127.92,128.06,127.92,128.06,200.0,110.1998,110.3204,110.1998,110.3204,200.0
2022-05-20 14:30:00,128.3,128.3,127.81,127.94,611.0,110.5272,110.5272,110.1051,110.2171,611.0
2022-05-20 14:35:00,128.06,128.24,128.06,128.24,614.0,110.3204,110.4755,110.3204,110.4755,614.0
2022-05-20 14:40:00,128.5,128.78,128.5,128.78,300.0,110.6995,110.9407,110.6995,110.9407,300.0
2022-05-20 14:45:00,128.81,128.81,128.81,128.81,100.0,110.9665,110.9665,110.9665,110.9665,100.0
2022-05-20 14:50:00,129.19,129.3,129.03,129.05,1900.0,111.2939,111.3887,111.1561,111.1733,1900.0
2022-05-20 14:55:00,128.65,128.87,128.65,128.87,300.0,110.8287,111.0182,110.8287,111.0182,300.0
2022-05-20 15:00:00,128.94,128.97,128.57,128.57,600.0,111.0785,111.1044,110.7598,110.7598,600.0
2022-05-20 15:05:00,128.82,128.82,128.61,128.61,300.0,110.9752,110.9752,110.7942,110.7942,300.0
2022-05-20 15:10:00,128.65,128.69,128.64,128.64,367.0,110.8287,110.8632,110.8201,110.8201,367.0
2022-05-20 15:15:00,128.81,129.1,128.81,128.89,2622.0,110.9665,111.2164,110.9665,111.0355,2622.0
2022-05-20 15:20:00,129.04,129.23,128.76,128.93,3200.0,111.1647,111.3284,110.9235,111.0699,3200.0
2022-05-20 15:25:00,128.81,129.29,128.81,129.26,4600.0,110.9665,111.3801,110.9665,111.3542,4600.0
2022-05-20 15:30:00,129.29,129.29,128.78,129.07,5182.0,111.3801,111.3801,110.9407,111.1905,5182.0
2022-05-20 15:35:00,128.85,129.3,128.85,129.28,6261.0,111.001,111.3887,111.001,111.3714,6261.0
2022-05-20 15:40:00,129.46,129.83,129.45,129.64,5136.0,111.5265,111.8452,111.5179,111.6816,5136.0
2022-05-20 15:45:00,129.59,129.62,129.29,129.51,3106.0,111.6385,111.6643,111.3801,111.5696,3106.0
2022-05-20 15:50:00,129.61,130.04,129.61,129.91,2326.0,111.6557,112.0262,111.6557,111.9142,2326.0
2022-05-20 15:55:00,129.84,130.34,129.84,130.2,2326.0,111.8539,112.2846,111.8539,112.164,2326.0
2022-05-23 09:30:00,131.52,131.6,130.36,130.36,3312.0,113.3011,113.3701,112.3018,112.3018,3312.0
2022-05-23 09:35:00,130.65,130.96,130.23,130.23,2130.0,112.5517,112.8187,112.1898,112.1898,2130.0
2022-05-23 09:40:00,130.23,131.18,129.91,131.18,3118.0,112.1898,113.0082,111.9142,113.0082,3118.0
2022-05-23 09:45:00,131.5,132.03,131.44,131.5,2100.0,113.2839,113.7405,113.2322,113.2839,2100.0
2022-05-23 09:50:00,131.68,132.09,131.68,132.05,1100.0,113.439,113.7922,113.439,113.7577,1100.0
2022-05-23 09:55:00,131.78,131.86,131.45,131.45,753.0,113.5251,113.594,113.2408,113.2408,753.0
2022-05-23 10:00:00,131.41,131.5,131.2,131.5,1900.0,113.2064,113.2839,113.0255,113.2839,1900.0
2022-05-23 10:05:00,132.06,132.07,131.58,131.89,9370.0,113.7663,113.775,113.3528,113.6199,9370.0
2022-05-23 10:10:00,131.7,132.07,131.7,131.94,5894.0,113.4562,113.775,113.4562,113.663,5894.0
2022-05-23 10:15:00,131.79,132.42,131.62,132.35,3270.0,113.5337,114.0765,113.3873,114.0162,3270.0
2022-05-23 10:20:00,132.14,132.14,131.8,132.0,2612.0,113.8353,113.8353,113.5424,113.7146,2612.0
2022-05-23 10:25:00,131.92,132.02,131.33,131.75,1800.0,113.6457,113.7319,113.1375,113.4993,1800.0
2022-05-23 10:30:00,131.86,132.09,131.86,132.09,1700.0,113.594,113.7922,113.594,113.7922,1700.0
2022-05-23 10:35:00,132.15,132.44,132.08,132.44,1600.0,113.8439,114.0937,113.7836,114.0937,1600.0
2022-05-23 10:40:00,132.57,132.62,132.28,132.29,1700.0,114.2057,114.2488,113.9559,113.9645,1700.0
2022-05-23 10:45:00,132.51,132.82,132.27,132.33,1000.0,114.154,114.4211,113.9472,113.9989,1000.0
2022-05-23 10:50:00,132.28,132.48,131.99,132.48,800.0,113.9559,114.1282,113.706,114.1282,800.0
2022-05-23 10:55:00,132.55,132.55,132.36,132.4,1100.0,114.1885,114.1885,114.0248,114.0592,1100.0
2022-05-23 11:00:00,132.11,132.49,132.11,132.34,530.0,113.8094,114.1368,113.8094,114.0075,530.0
2022-05-23 11:05:00,132.52,132.52,132.37,132.42,400.0,114.1626,114.1626,114.0334,114.0765,400.0
2022-05-23 11:10:00,132.39,132.54,132.39,132.54,300.0,114.0506,114.1798,114.0506,114.1798,300.0
2022-05-23 11:15:00,132.5,132.5,132.3,132.36,700.0,114.1454,114.1454,113.9731,114.0248,700.0
2022-05-23 11:20:00,132.36,132.36,132.36,132.36,0.0,114.0248,114.0248,114.0248,114.0248,0.0
2022-05-23 11:25:00,132.57,132.57,132.28,132.49,1600.0,114.2057,114.2057,113.9559,114.1368,1600.0
2022-05-23 11:30:00,132.49,132.5,132.4,132.48,1636.0,114.1368,114.1454,114.0592,114.1282,1636.0
2022-05-23 11:35:00,132.49,132.71,132.49,132.71,500.0,114.1368,114.3263,114.1368,114.3263,500.0
2022-05-23 11:40:00,132.78,133.08,132.74,133.08,1549.0,114.3866,114.645,114.3521,114.645,1549.0
2022-05-23 11:45:00,133.02,133.02,132.42,132.42,1600.0,114.5934,114.5934,114.0765,114.0765,1600.0
2022-05-23 11:50:00,132.56,132.6,132.51,132.58,545.0,114.1971,114.2315,114.154,114.2143,545.0
2022-05-23 11:55:00,132.63,132.65,132.49,132.49,670.0,114.2574,114.2746,114.1368,114.1368,670.0
2022-05-23 12:00:00,132.51,132.78,132.51,132.78,400.0,114.154,114.3866,114.154,114.3866,400.0
2022-05-23 12:05:00,132.73,132.73,132.73,132.73,100.0,114.3435,114.3435,114.3435,114.3435,100.0
2022-05-23 12:10:00,132.67,132.81,132.67,132.81,600.0,114.2918,114.4124,114.2918,114.4124,600.0
2022-05-23 12:15:00,132.89,132.93,132.89,132.93,300.0,114.4814,114.5158,114.4814,114.5158,300.0
2022-05-23 12:20:00,132.88,133.2,132.88,133.12,762.0,114.4727,114.7484,114.4727,114.6795,762.0
2022-05-23 12:25:00,133.15,133.15,132.86,132.86,400.0,114.7053,114.7053,114.4555,114.4555,400.0
2022-05-23 12:30:00,132.86,132.88,132.86,132.88,700.0,114.4555,114.4727,114.4555,114.4727,700.0
2022-05-23 12:35:00,132.91,132.97,132.91,132.97,300.0,114.4986,114.5503,114.4986,114.5503,300.0
2022-05-23 12:40:00,132.84,132.84,132.49,132.61,1260.0,114.4383,114.4383,114.1368,114.2401,1260.0
2022-05-23 12:45:00,132.32,132.37,132.31,132.31,300.0,113.9903,114.0334,113.9817,113.9817,300.0
2022-05-23 12:50:00,131.48,131.62,131.42,131.62,1800.0,113.2667,113.3873,113.215,113.3873,1800.0
2022-05-23 12:55:00,132.0,132.0,132.0,132.0,200.0,113.7146,113.7146,113.7146,113.7146,200.0
2022-05-23 13:00:00,132.01,132.01,131.84,132.0,400.0,113.7233,113.7233,113.5768,113.7146,400.0
2022-05-23 13:05:00,131.84,132.03,131.78,132.03,400.0,113.5768,113.7405,113.5251,113.7405,400.0
2022-05-23 13:10:00,132.03,132.09,132.03,132.09,500.0,113.7405,113.7922,113.7405,113.7922,500.0
2022-05-23 13:15:00,132.05,132.05,131.53,131.53,700.0,113.7577,113.7577,113.3098,113.3098,700.0
2022-05-23 13:20:00,131.64,131.64,131.63,131.63,200.0,113.4045,113.4045,113.3959,113.3959,200.0
2022-05-23 13:25:00,132.14,132.14,132.14,132.14,100.0,113.8353,113.8353,113.8353,113.8353,100.0
2022-05-23 13:30:00,132.35,132.6,132.32,132.6,900.0,114.0162,114.2315,113.9903,114.2315,900.0
2022-05-23 13:35:00,132.69,133.0,132.69,132.99,1500.0,114.3091,114.5761,114.3091,114.5675,1500.0
2022-05-23 13:40:00,133.04,133.52,133.03,133.52,3003.0,114.6106,115.0241,114.602,115.0241,3003.0
2022-05-23 13:45:00,133.52,133.7,133.42,133.7,3086.0,115.0241,115.1792,114.9379,115.1792,3086.0
2022-05-23 13:50:00,133.7,133.88,133.62,133.87,900.0,115.1792,115.3342,115.1102,115.3256,900.0
2022-05-23 13:55:00,133.99,134.1,133.94,134.03,1033.0,115.429,115.5237,115.3859,115.4634,1033.0
2022-05-23 14:00:00,134.18,134.28,133.93,134.25,1390.0,115.5927,115.6788,115.3773,115.653,1390.0
2022-05-23 14:05:00,134.23,134.41,134.22,134.41,1400.0,115.6357,115.7908,115.6271,115.7908,1400.0
2022-05-23 14:10:00,134.48,134.7,134.48,134.69,800.0,115.8511,116.0406,115.8511,116.032,800.0
2022-05-23 14:15:00,134.67,135.15,134.67,135.15,2100.0,116.0148,116.4283,116.0148,116.4283,2100.0
2022-05-23 14:20:00,135.03,135.18,135.03,135.14,700.0,116.3249,116.4541,116.3249,116.4197,700.0
2022-05-23 14:25:00,135.26,135.38,135.18,135.18,800.0,116.5231,116.6264,116.4541,116.4541,800.0
2022-05-23 14:30:00,135.32,135.52,135.32,135.46,1400.0,116.5747,116.747,116.5747,116.6954,1400.0
2022-05-23 14:35:00,135.41,135.66,135.41,135.5,1500.0,116.6523,116.8676,116.6523,116.7298,1500.0
2022-05-23 14:40:00,135.69,136.07,135.64,136.07,1600.0,116.8935,117.2209,116.8504,117.2209,1600.0
2022-05-23 14:45:00,136.01,136.06,135.65,135.65,1100.0,117.1692,117.2122,116.859,116.859,1100.0
2022-05-23 14:50:00,135.9,135.9,135.51,135.53,2200.0,117.0744,117.0744,116.7384,116.7557,2200.0
2022-05-23 14:55:00,135.57,135.57,135.34,135.52,2300.0,116.7901,116.7901,116.592,116.747,2300.0
2022-05-23 15:00:00,135.71,136.0,135.7,136.0,1900.0,116.9107,117.1605,116.9021,117.1605,1900.0
2022-05-23 15:05:00,136.16,136.16,135.86,136.0,2345.0,117.2984,117.2984,117.0399,117.1605,2345.0
2022-05-23 15:10:00,135.96,135.96,135.58,135.87,2005.0,117.1261,117.1261,116.7987,117.0486,2005.0
2022-05-23 15:15:00,135.87,135.9,135.74,135.87,1400.0,117.0486,117.0744,116.9366,117.0486,1400.0
2022-05-23 15:20:00,135.84,135.84,135.47,135.54,1900.0,117.0227,117.0227,116.704,116.7643,1900.0
2022-05-23 15:25:00,135.56,135.69,135.47,135.51,2600.0,116.7815,116.8935,116.704,116.7384,2600.0
2022-05-23 15:30:00,135.61,135.95,135.61,135.93,1931.0,116.8246,117.1175,116.8246,117.1002,1931.0
2022-05-23 15:35:00,135.99,136.06,135.71,135.71,1394.0,117.1519,117.2122,116.9107,116.9107,1394.0
2022-05-23 15:40:00,135.72,135.98,135.72,135.85,2200.0,116.9193,117.1433,116.9193,117.0313,2200.0
2022-05-23 15:45:00,135.86,135.86,135.53,135.55,3829.0,117.0399,117.0399,116.7557,116.7729,3829.0
2022-05-23 15:50:00,135.67,136.0,135.67,135.76,3500.0,116.8763,117.1605,116.8763,116.9538,3500.0
2022-05-23 15:55:00,135.83,136.16,135.8,136.16,4323.0,117.0141,117.2984,116.9883,117.2984,4323.0
2022-05-24 09:30:00,134.5,135.57,134.0,134.0,4560.0,115.8683,116.7901,115.4376,115.4376,4560.0
2022-05-24 09:35:00,134.01,135.56,134.01,134.87,5115.0,115.4462,116.7815,115.4462,116.1871,5115.0
2022-05-24 09:40:00,135.07,135.86,134.96,135.86,2824.0,116.3594,117.0399,116.2646,117.0399,2824.0
2022-05-24 09:45:00,136.58,136.58,135.35,135.71,2985.0,117.6602,117.6602,116.6006,116.9107,2985.0
2022-05-24 09:50:00,135.67,136.29,135.66,136.15,652.0,116.8763,117.4104,116.8676,117.2898,652.0
2022-05-24 09:55:00,136.13,136.13,135.31,135.66,600.0,117.2725,117.2725,116.5661,116.8676,600.0
2022-05-24 10:00:00,135.52,136.05,135.0,135.03,3200.0,116.747,117.2036,116.2991,116.3249,3200.0
2022-05-24 10:05:00,134.95,135.14,134.43,134.48,5768.0,116.256,116.4197,115.808,115.8511,5768.0
2022-05-24 10:10:00,134.18,134.43,133.77,133.77,3500.0,115.5927,115.808,115.2395,115.2395,3500.0
2022-05-24 10:15:00,133.32,133.7,133.32,133.59,800.0,114.8518,115.1792,114.8518,115.0844,800.0
2022-05-24 10:20:00,134.0,134.6,133.96,134.05,6151.0,115.4376,115.9545,115.4031,115.4807,6151.0
2022-05-24 10:25:00,134.32,134.32,134.32,134.32,100.0,115.7133,115.7133,115.7133,115.7133,100.0
2022-05-24 10:30:00,134.26,134.26,133.94,134.1,600.0,115.6616,115.6616,115.3859,115.5237,600.0
2022-05-24 10:35:00,133.62,133.89,133.62,133.64,1400.0,115.1102,115.3428,115.1102,115.1275,1400.0
2022-05-24 10:40:00,133.48,133.48,133.2,133.23,1605.0,114.9896,114.9896,114.7484,114.7743,1605.0
2022-05-24 10:45:00,133.08,133.08,132.3,132.3,700.0,114.645,114.645,113.9731,113.9731,700.0
2022-05-24 10:50:00,132.38,132.76,132.38,132.76,300.0,114.042,114.3694,114.042,114.3694,300.0
2022-05-24 10:55:00,132.71,132.87,132.71,132.87,220.0,114.3263,114.4641,114.3263,114.4641,220.0
2022-05-24 11:00:00,133.42,133.42,132.94,133.0,500.0,114.9379,114.9379,114.5244,114.5761,500.0
2022-05-24 11:05:00,132.91,133.11,132.88,133.11,1200.0,114.4986,114.6709,114.4727,114.6709,1200.0
2022-05-24 11:10:00,133.07,133.07,132.81,132.81,400.0,114.6364,114.6364,114.4124,114.4124,400.0
2022-05-24 11:15:00,132.63,132.68,132.09,132.09,900.0,114.2574,114.3005,113.7922,113.7922,900.0
2022-05-24 11:20:00,131.95,132.36,131.94,132.32,2200.0,113.6716,114.0248,113.663,113.9903,2200.0
2022-05-24 11:25:00,132.37,132.4,132.37,132.4,300.0,114.0334,114.0592,114.0334,114.0592,300.0
2022-05-24 11:30:00,132.13,132.13,132.13,132.13,100.0,113.8266,113.8266,113.8266,113.8266,100.0
2022-05-24 11:35:00,132.12,132.15,132.12,132.12,300.0,113.818,113.8439,113.818,113.818,300.0
2022-05-24 11:40:00,132.35,132.76,132.35,132.76,500.0,114.0162,114.3694,114.0162,114.3694,500.0
2022-05-24 11:45:00,133.21,133.38,133.21,133.38,300.0,114.757,114.9035,114.757,114.9035,300.0
2022-05-24 11:50:00,133.36,133.36,133.21,133.21,300.0,114.8863,114.8863,114.757,114.757,300.0
2022-05-24 11:55:00,133.21,133.21,133.21,133.21,0.0,114.757,114.757,114.757,114.757,0.0
2022-05-24 12:00:00,133.33,133.33,133.33,133.33,100.0,114.8604,114.8604,114.8604,114.8604,100.0
2022-05-24 12:05:00,133.28,133.31,133.2,133.31,300.0,114.8173,114.8432,114.7484,114.8432,300.0
2022-05-24 12:10:00,133.43,133.43,133.43,133.43,100.0,114.9466,114.9466,114.9466,114.9466,100.0
2022-05-24 12:15:00,133.9,133.94,133.83,133.83,300.0,115.3515,115.3859,115.2911,115.2911,300.0
2022-05-24 12:20:00,133.83,133.83,133.83,133.83,0.0,115.2911,115.2911,115.2911,115.2911,0.0
2022-05-24 12:25:00,133.52,133.52,133.33,133.38,300.0,115.0241,115.0241,114.8604,114.9035,300.0
2022-05-24 12:30:00,133.24,133.24,133.0,133.0,400.0,114.7829,114.7829,114.5761,114.5761,400.0
2022-05-24 12:35:00,133.0,133.0,133.0,133.0,0.0,114.5761,114.5761,114.5761,114.5761,0.0
2022-05-24 12:40:00,132.98,132.98,132.98,132.98,100.0,114.5589,114.5589,114.5589,114.5589,100.0
2022-05-24 12:45:00,132.98,132.98,132.98,132.98,0.0,114.5589,114.5589,114.5589,114.5589,0.0
2022-05-24 12:50:00,132.97,133.04,132.95,133.04,500.0,114.5503,114.6106,114.533,114.6106,500.0
2022-05-24 12:55:00,133.67,133.67,133.67,133.67,600.0,115.1533,115.1533,115.1533,115.1533,600.0
2022-05-24 13:00:00,133.67,133.67,133.67,133.67,100.0,115.1533,115.1533,115.1533,115.1533,100.0
2022-05-24 13:05:00,133.86,133.9,133.86,133.9,200.0,115.317,115.3515,115.317,115.3515,200.0
2022-05-24 13:10:00,133.79,133.79,133.6,133.6,300.0,115.2567,115.2567,115.093,115.093,300.0
2022-05-24 13:15:00,133.72,133.81,133.72,133.81,210.0,115.1964,115.2739,115.1964,115.2739,210.0
2022-05-24 13:20:00,133.75,133.88,133.73,133.88,905.0,115.2222,115.3342,115.205,115.3342,905.0
2022-05-24 13:25:00,133.88,133.88,133.88,133.88,0.0,115.3342,115.3342,115.3342,115.3342,0.0
2022-05-24 13:30:00,133.84,133.84,133.83,133.83,200.0,115.2998,115.2998,115.2911,115.2911,200.0
2022-05-24 13:35:00,134.0,134.0,134.0,134.0,500.0,115.4376,115.4376,115.4376,115.4376,500.0
2022-05-24 13:40:00,134.02,134.02,133.74,133.74,200.0,115.4548,115.4548,115.2136,115.2136,200.0
2022-05-24 13:45:00,133.74,133.74,133.74,133.74,0.0,115.2136,115.2136,115.2136,115.2136,0.0
2022-05-24 13:50:00,134.4,134.4,134.4,134.4,100.0,115.7822,115.7822,115.7822,115.7822,100.0
2022-05-24 13:55:00,134.4,134.4,134.4,134.4,0.0,115.7822,115.7822,115.7822,115.7822,0.0
2022-05-24 14:00:00,134.29,134.38,134.29,134.38,400.0,115.6874,115.765,115.6874,115.765,400.0
2022-05-24 14:05:00,134.78,135.25,134.72,135.08,1939.0,116.1095,116.5144,116.0579,116.368,1939.0
2022-05-24 14:10:00,135.35,135.59,135.19,135.19,3500.0,116.6006,116.8073,116.4628,116.4628,3500.0
2022-05-24 14:15:00,134.96,134.96,134.96,134.96,207.0,116.2646,116.2646,116.2646,116.2646,207.0
2022-05-24 14:20:00,135.02,135.36,134.82,135.36,2813.0,116.3163,116.6092,116.144,116.6092,2813.0
2022-05-24 14:25:00,135.47,135.47,135.34,135.34,334.0,116.704,116.704,116.592,116.592,334.0
2022-05-24 14:30:00,135.55,135.55,135.51,135.54,327.0,116.7729,116.7729,116.7384,116.7643,327.0
2022-05-24 14:35:00,135.56,135.79,135.37,135.75,1409.0,116.7815,116.9796,116.6178,116.9452,1409.0
2022-05-24 14:40:00,135.62,135.62,135.22,135.23,638.0,116.8332,116.8332,116.4886,116.4972,638.0
2022-05-24 14:45:00,134.95,134.95,134.76,134.78,2690.0,116.256,116.256,116.0923,116.1095,2690.0
2022-05-24 14:50:00,134.77,134.93,134.23,134.78,8204.0,116.1009,116.2388,115.6357,116.1095,8204.0
2022-05-24 14:55:00,134.7,134.99,134.69,134.99,615.0,116.0406,116.2905,116.032,116.2905,615.0
2022-05-24 15:00:00,135.06,135.59,135.06,135.52,3114.0,116.3508,116.8073,116.3508,116.747,3114.0
2022-05-24 15:05:00,135.66,135.66,135.26,135.29,1219.0,116.8676,116.8676,116.5231,116.5489,1219.0
2022-05-24 15:10:00,135.36,135.47,135.36,135.47,1000.0,116.6092,116.704,116.6092,116.704,1000.0
2022-05-24 15:15:00,135.49,135.49,135.29,135.35,1104.0,116.7212,116.7212,116.5489,116.6006,1104.0
2022-05-24 15:20:00,135.05,135.44,135.0,135.4,1010.0,116.3421,116.6781,116.2991,116.6437,1010.0
2022-05-24 15:25:00,135.42,135.56,135.39,135.43,700.0,116.6609,116.7815,116.635,116.6695,700.0
2022-05-24 15:30:00,135.7,135.78,135.64,135.78,1474.0,116.9021,116.971,116.8504,116.971,1474.0
2022-05-24 15:35:00,136.0,136.49,136.0,136.28,2980.0,117.1605,117.5827,117.1605,117.4018,2980.0
2022-05-24 15:40:00,136.3,136.35,135.93,135.93,1900.0,117.419,117.4621,117.1002,117.1002,1900.0
2022-05-24 15:45:00,136.12,136.19,135.95,135.95,900.0,117.2639,117.3242,117.1175,117.1175,900.0
2022-05-24 15:50:00,136.1,136.1,135.43,135.43,2400.0,117.2467,117.2467,116.6695,116.6695,2400.0
2022-05-24 15:55:00,135.31,135.9,135.31,135.85,5832.0,116.5661,117.0744,116.5661,117.0313,5832.0
2022-05-25 09:30:00,137.6,138.05,137.25,137.49,2216.0,118.5389,118.9266,118.2374,118.4441,2216.0
2022-05-25 09:35:00,138.14,138.73,137.93,138.44,5291.0,119.0041,119.5124,118.8232,119.2625,5291.0
2022-05-25 09:40:00,138.74,138.81,138.48,138.48,983.0,119.521,119.5813,119.297,119.297,983.0
2022-05-25 09:45:00,138.53,138.8,138.0,138.2,2100.0,119.3401,119.5727,118.8835,119.0558,2100.0
2022-05-25 09:50:00,138.3,138.5,138.3,138.5,1442.0,119.1419,119.3142,119.1419,119.3142,1442.0
2022-05-25 09:55:00,138.53,138.79,138.52,138.76,1252.0,119.3401,119.5641,119.3315,119.5382,1252.0
2022-05-25 10:00:00,139.0,139.24,138.59,139.12,3411.0,119.745,119.9517,119.3918,119.8483,3411.0
2022-05-25 10:05:00,139.12,139.31,138.68,139.17,2700.0,119.8483,120.012,119.4693,119.8914,2700.0
2022-05-25 10:10:00,139.39,139.46,139.02,139.33,2700.0,120.0809,120.1412,119.7622,120.0293,2700.0
2022-05-25 10:15:00,139.32,139.81,139.25,139.57,4360.0,120.0206,120.4428,119.9603,120.236,4360.0
2022-05-25 10:20:00,139.4,139.75,139.16,139.59,3605.0,120.0896,120.3911,119.8828,120.2532,3605.0
2022-05-25 10:25:00,139.62,139.85,139.62,139.65,2882.0,120.2791,120.4772,120.2791,120.3049,2882.0
2022-05-25 10:30:00,139.45,139.86,139.45,139.67,2678.0,120.1326,120.4858,120.1326,120.3222,2678.0
2022-05-25 10:35:00,139.82,139.9,139.58,139.58,1500.0,120.4514,120.5203,120.2446,120.2446,1500.0
2022-05-25 10:40:00,139.41,139.51,139.01,139.48,2750.0,120.0982,120.1843,119.7536,120.1585,2750.0
2022-05-25 10:45:00,139.46,139.46,139.2,139.2,1730.0,120.1412,120.1412,119.9173,119.9173,1730.0
2022-05-25 10:50:00,139.45,139.49,139.27,139.43,1522.0,120.1326,120.1671,119.9776,120.1154,1522.0
2022-05-25 10:55:00,139.44,139.73,139.44,139.51,2480.0,120.124,120.3738,120.124,120.1843,2480.0
2022-05-25 11:00:00,139.5,139.59,139.43,139.57,3538.0,120.1757,120.2532,120.1154,120.236,3538.0
2022-05-25 11:05:00,139.5,139.65,139.01,139.03,1978.0,120.1757,120.3049,119.7536,119.7708,1978.0
2022-05-25 11:10:00,138.93,139.31,138.92,138.95,2701.0,119.6847,120.012,119.6761,119.7019,2701.0
2022-05-25 11:15:00,138.95,138.95,138.84,138.87,586.0,119.7019,119.7019,119.6071,119.633,586.0
2022-05-25 11:20:00,139.43,139.47,139.09,139.09,1200.0,120.1154,120.1499,119.8225,119.8225,1200.0
2022-05-25 11:25:00,139.37,139.37,139.35,139.35,400.0,120.0637,120.0637,120.0465,120.0465,400.0
2022-05-25 11:30:00,139.27,139.7,139.27,139.47,1599.0,119.9776,120.348,119.9776,120.1499,1599.0
2022-05-25 11:35:00,139.64,139.64,138.93,138.97,3121.0,120.2963,120.2963,119.6847,119.7191,3121.0
2022-05-25 11:40:00,139.01,139.54,139.01,139.5,400.0,119.7536,120.2102,119.7536,120.1757,400.0
2022-05-25 11:45:00,139.5,139.94,139.48,139.92,1000.0,120.1757,120.5548,120.1585,120.5375,1000.0
2022-05-25 11:50:00,139.63,139.63,139.51,139.61,700.0,120.2877,120.2877,120.1843,120.2705,700.0
2022-05-25 11:55:00,139.73,139.73,139.61,139.61,400.0,120.3738,120.3738,120.2705,120.2705,400.0
2022-05-25 12:00:00,139.63,139.79,139.63,139.79,1400.0,120.2877,120.4255,120.2877,120.4255,1400.0
2022-05-25 12:05:00,139.62,139.62,139.5,139.5,300.0,120.2791,120.2791,120.1757,120.1757,300.0
2022-05-25 12:10:00,139.68,139.84,139.68,139.84,743.0,120.3308,120.4686,120.3308,120.4686,743.0
2022-05-25 12:15:00,140.0,140.18,140.0,140.01,3164.0,120.6064,120.7615,120.6064,120.6151,3164.0
2022-05-25 12:20:00,139.71,139.77,139.6,139.77,754.0,120.3566,120.4083,120.2619,120.4083,754.0
2022-05-25 12:25:00,139.84,139.84,139.76,139.76,700.0,120.4686,120.4686,120.3997,120.3997,700.0
2022-05-25 12:30:00,139.93,139.93,139.69,139.69,752.0,120.5461,120.5461,120.3394,120.3394,752.0
2022-05-25 12:35:00,139.59,139.7,139.59,139.7,200.0,120.2532,120.348,120.2532,120.348,200.0
2022-05-25 12:40:00,139.86,140.0,139.86,140.0,1241.0,120.4858,120.6064,120.4858,120.6064,1241.0
2022-05-25 12:45:00,140.14,140.31,140.14,140.23,2038.0,120.7271,120.8735,120.7271,120.8046,2038.0
2022-05-25 12:50:00,140.23,140.47,140.23,140.45,949.0,120.8046,121.0113,120.8046,120.9941,949.0
2022-05-25 12:55:00,140.62,140.76,140.59,140.76,800.0,121.1406,121.2612,121.1147,121.2612,800.0
2022-05-25 13:00:00,141.0,141.0,140.92,140.92,1132.0,121.4679,121.4679,121.399,121.399,1132.0
2022-05-25 13:05:00,141.0,141.0,140.33,140.35,742.0,121.4679,121.4679,120.8907,120.908,742.0
2022-05-25 13:10:00,140.6,140.6,140.54,140.54,500.0,121.1233,121.1233,121.0716,121.0716,500.0
2022-05-25 13:15:00,141.0,141.09,141.0,141.03,980.0,121.4679,121.5455,121.4679,121.4938,980.0
2022-05-25 13:20:00,141.09,141.11,140.83,140.91,1000.0,121.5455,121.5627,121.3215,121.3904,1000.0
2022-05-25 13:25:00,141.01,141.06,140.95,140.95,3397.0,121.4765,121.5196,121.4248,121.4248,3397.0
2022-05-25 13:30:00,140.97,140.97,140.83,140.91,800.0,121.4421,121.4421,121.3215,121.3904,800.0
2022-05-25 13:35:00,140.97,140.97,140.58,140.58,400.0,121.4421,121.4421,121.1061,121.1061,400.0
2022-05-25 13:40:00,140.68,140.71,140.57,140.6,1127.0,121.1922,121.2181,121.0975,121.1233,1127.0
2022-05-25 13:45:00,140.61,140.62,140.34,140.34,600.0,121.1319,121.1406,120.8993,120.8993,600.0
2022-05-25 13:50:00,140.03,140.04,140.0,140.0,600.0,120.6323,120.6409,120.6064,120.6064,600.0
2022-05-25 13:55:00,140.02,140.09,139.8,140.09,600.0,120.6237,120.684,120.4342,120.684,600.0
2022-05-25 14:00:00,140.45,140.8,140.27,140.52,969.0,120.9941,121.2956,120.839,121.0544,969.0
2022-05-25 14:05:00,140.5,140.5,139.89,140.16,700.0,121.0372,121.0372,120.5117,120.7443,700.0
2022-05-25 14:10:00,140.5,140.6,140.17,140.52,2385.0,121.0372,121.1233,120.7529,121.0544,2385.0
2022-05-25 14:15:00,140.58,140.86,140.4,140.4,1000.0,121.1061,121.3473,120.951,120.951,1000.0
2022-05-25 14:20:00,140.55,140.79,140.51,140.64,1200.0,121.0803,121.287,121.0458,121.1578,1200.0
2022-05-25 14:25:00,141.09,141.47,141.09,141.47,2256.0,121.5455,121.8728,121.5455,121.8728,2256.0
2022-05-25 14:30:00,141.53,141.54,141.13,141.13,4006.0,121.9245,121.9331,121.5799,121.5799,4006.0
2022-05-25 14:35:00,141.16,141.23,140.92,140.92,1200.0,121.6058,121.6661,121.399,121.399,1200.0
2022-05-25 14:40:00,140.77,140.94,140.64,140.94,1300.0,121.2698,121.4162,121.1578,121.4162,1300.0
2022-05-25 14:45:00,140.83,141.37,140.83,141.37,1877.0,121.3215,121.7867,121.3215,121.7867,1877.0
2022-05-25 14:50:00,141.53,141.53,141.14,141.47,1006.0,121.9245,121.9245,121.5885,121.8728,1006.0
2022-05-25 14:55:00,141.46,141.59,141.35,141.59,1364.0,121.8642,121.9762,121.7694,121.9762,1364.0
2022-05-25 15:00:00,141.53,142.15,141.53,142.15,3348.0,121.9245,122.4586,121.9245,122.4586,3348.0
2022-05-25 15:05:00,142.23,142.49,142.14,142.43,1200.0,122.5275,122.7515,122.45,122.6998,1200.0
2022-05-25 15:10:00,142.46,142.64,142.46,142.62,800.0,122.7257,122.8807,122.7257,122.8635,800.0
2022-05-25 15:15:00,142.5,142.53,142.02,142.02,3100.0,122.7601,122.786,122.3466,122.3466,3100.0
2022-05-25 15:20:00,141.91,141.99,141.91,141.94,644.0,122.2519,122.3208,122.2519,122.2777,644.0
2022-05-25 15:25:00,142.07,142.07,141.76,141.81,1211.0,122.3897,122.3897,122.1226,122.1657,1211.0
2022-05-25 15:30:00,141.83,141.88,141.48,141.57,3174.0,122.1829,122.226,121.8814,121.959,3174.0
2022-05-25 15:35:00,141.73,141.74,141.28,141.33,1600.0,122.0968,122.1054,121.7091,121.7522,1600.0
2022-05-25 15:40:00,141.3,141.43,141.15,141.43,1544.0,121.7264,121.8384,121.5971,121.8384,1544.0
2022-05-25 15:45:00,141.48,141.55,141.42,141.43,1900.0,121.8814,121.9417,121.8297,121.8384,1900.0
2022-05-25 15:50:00,141.26,141.6,141.02,141.48,6795.0,121.6919,121.9848,121.4851,121.8814,6795.0
2022-05-25 15:55:00,141.53,141.9,141.53,141.75,6533.0,121.9245,122.2432,121.9245,122.114,6533.0
2022-05-26 09:30:00,143.63,144.87,143.37,144.67,4623.0,123.7336,124.8018,123.5096,124.6295,4623.0
2022-05-26 09:35:00,144.35,144.35,143.71,144.32,1600.0,124.3539,124.3539,123.8025,124.328,1600.0
2022-05-26 09:40:00,144.28,144.54,144.17,144.23,797.0,124.2936,124.5175,124.1988,124.2505,797.0
2022-05-26 09:45:00,144.61,144.87,144.61,144.82,2179.0,124.5778,124.8018,124.5778,124.7588,2179.0
2022-05-26 09:50:00,144.87,145.35,144.87,145.07,3553.0,124.8018,125.2153,124.8018,124.9741,3553.0
2022-05-26 09:55:00,145.07,145.18,144.92,145.17,1400.0,124.9741,125.0689,124.8449,125.0603,1400.0
2022-05-26 10:00:00,145.61,145.71,145.61,145.71,307.0,125.4393,125.5255,125.4393,125.5255,307.0
2022-05-26 10:05:00,145.75,145.75,145.31,145.31,713.0,125.5599,125.5599,125.1809,125.1809,713.0
2022-05-26 10:10:00,145.98,146.3,145.98,146.03,827.0,125.7581,126.0337,125.7581,125.8011,827.0
2022-05-26 10:15:00,145.97,146.0,145.48,145.48,900.0,125.7494,125.7753,125.3273,125.3273,900.0
2022-05-26 10:20:00,145.48,145.48,145.48,145.48,0.0,125.3273,125.3273,125.3273,125.3273,0.0
2022-05-26 10:25:00,145.03,145.05,144.96,145.05,400.0,124.9397,124.9569,124.8794,124.9569,400.0
2022-05-26 10:30:00,145.5,145.6,145.5,145.6,500.0,125.3446,125.4307,125.3446,125.4307,500.0
2022-05-26 10:35:00,145.74,146.0,145.74,146.0,15026.0,125.5513,125.7753,125.5513,125.7753,15026.0
2022-05-26 10:40:00,145.92,146.19,145.92,146.19,400.0,125.7064,125.939,125.7064,125.939,400.0
2022-05-26 10:45:00,146.09,146.3,146.05,146.3,1000.0,125.8528,126.0337,125.8184,126.0337,1000.0
2022-05-26 10:50:00,146.38,146.57,146.15,146.49,2650.0,126.1027,126.2663,125.9045,126.1974,2650.0
2022-05-26 10:55:00,146.53,146.83,146.5,146.69,1000.0,126.2319,126.4903,126.206,126.3697,1000.0
2022-05-26 11:00:00,146.51,147.02,146.51,146.71,4635.0,126.2146,126.654,126.2146,126.3869,4635.0
2022-05-26 11:05:00,146.61,147.0,146.5,146.77,3740.0,126.3008,126.6368,126.206,126.4386,3740.0
2022-05-26 11:10:00,146.86,147.39,146.86,147.39,1300.0,126.5162,126.9727,126.5162,126.9727,1300.0
2022-05-26 11:15:00,147.3,147.33,147.03,147.33,726.0,126.8952,126.9211,126.6626,126.9211,726.0
2022-05-26 11:20:00,147.42,147.5,147.26,147.33,1455.0,126.9986,127.0675,126.8608,126.9211,1455.0
2022-05-26 11:25:00,147.37,147.37,147.15,147.32,700.0,126.9555,126.9555,126.766,126.9124,700.0
2022-05-26 11:30:00,147.48,147.6,147.38,147.38,910.0,127.0503,127.1537,126.9641,126.9641,910.0
2022-05-26 11:35:00,147.28,147.34,147.21,147.21,455.0,126.878,126.9297,126.8177,126.8177,455.0
2022-05-26 11:40:00,147.21,147.42,147.21,147.35,900.0,126.8177,126.9986,126.8177,126.9383,900.0
2022-05-26 11:45:00,147.33,147.33,147.16,147.16,500.0,126.9211,126.9211,126.7746,126.7746,500.0
2022-05-26 11:50:00,147.18,147.34,147.18,147.2,800.0,126.7918,126.9297,126.7918,126.8091,800.0
2022-05-26 11:55:00,147.28,147.36,147.15,147.36,600.0,126.878,126.9469,126.766,126.9469,600.0
2022-05-26 12:00:00,147.28,147.93,147.28,147.74,1400.0,126.878,127.4379,126.878,127.2743,1400.0
2022-05-26 12:05:00,147.75,147.76,147.4,147.5,700.0,127.2829,127.2915,126.9814,127.0675,700.0
2022-05-26 12:10:00,147.41,147.63,147.41,147.5,400.0,126.99,127.1795,126.99,127.0675,400.0
2022-05-26 12:15:00,147.22,147.22,147.07,147.09,700.0,126.8263,126.8263,126.6971,126.7143,700.0
2022-05-26 12:20:00,147.22,147.42,147.18,147.31,600.0,126.8263,126.9986,126.7918,126.9038,600.0
2022-05-26 12:25:00,147.26,147.4,147.15,147.26,700.0,126.8608,126.9814,126.766,126.8608,700.0
2022-05-26 12:30:00,147.44,147.66,147.44,147.66,500.0,127.0158,127.2053,127.0158,127.2053,500.0
2022-05-26 12:35:00,147.64,147.64,147.58,147.58,300.0,127.1881,127.1881,127.1364,127.1364,300.0
2022-05-26 12:40:00,147.57,147.57,147.43,147.43,600.0,127.1278,127.1278,127.0072,127.0072,600.0
2022-05-26 12:45:00,147.41,147.41,147.24,147.24,300.0,126.99,126.99,126.8435,126.8435,300.0
2022-05-26 12:50:00,146.9,147.25,146.9,147.25,1000.0,126.5506,126.8521,126.5506,126.8521,1000.0
2022-05-26 12:55:00,147.29,147.29,147.04,147.05,500.0,126.8866,126.8866,126.6712,126.6798,500.0
2022-05-26 13:00:00,147.15,147.38,147.15,147.38,200.0,126.766,126.9641,126.766,126.9641,200.0
2022-05-26 13:05:00,147.28,147.32,147.16,147.32,600.0,126.878,126.9124,126.7746,126.9124,600.0
2022-05-26 13:10:00,147.4,147.4,146.8,146.8,2000.0,126.9814,126.9814,126.4645,126.4645,2000.0
2022-05-26 13:15:00,146.69,146.96,146.69,146.84,1112.0,126.3697,126.6023,126.3697,126.4989,1112.0
2022-05-26 13:20:00,146.75,146.75,145.67,145.67,2400.0,126.4214,126.4214,125.491,125.491,2400.0
2022-05-26 13:25:00,145.61,145.91,145.61,145.61,800.0,125.4393,125.6978,125.4393,125.4393,800.0
2022-05-26 13:30:00,145.71,145.93,145.71,145.9,869.0,125.5255,125.715,125.5255,125.6891,869.0
2022-05-26 13:35:00,145.63,145.63,145.25,145.25,1007.0,125.4565,125.4565,125.1292,125.1292,1007.0
2022-05-26 13:40:00,145.11,145.16,145.11,145.15,300.0,125.0086,125.0517,125.0086,125.043,300.0
2022-05-26 13:45:00,145.21,145.21,145.21,145.21,100.0,125.0947,125.0947,125.0947,125.0947,100.0
2022-05-26 13:50:00,145.45,145.56,145.45,145.56,500.0,125.3015,125.3962,125.3015,125.3962,500.0
2022-05-26 13:55:00,145.55,145.96,145.55,145.93,1300.0,125.3876,125.7408,125.3876,125.715,1300.0
2022-05-26 14:00:00,146.01,146.01,145.85,146.0,1100.0,125.7839,125.7839,125.6461,125.7753,1100.0
2022-05-26 14:05:00,145.98,146.1,145.85,146.1,1043.0,125.7581,125.8614,125.6461,125.8614,1043.0
2022-05-26 14:10:00,146.06,146.15,146.01,146.08,610.0,125.827,125.9045,125.7839,125.8442,610.0
2022-05-26 14:15:00,146.11,146.24,146.11,146.11,700.0,125.8701,125.982,125.8701,125.8701,700.0
2022-05-26 14:20:00,146.33,146.52,146.33,146.52,500.0,126.0596,126.2233,126.0596,126.2233,500.0
2022-05-26 14:25:00,146.62,146.62,146.05,146.05,700.0,126.3094,126.3094,125.8184,125.8184,700.0
2022-05-26 14:30:00,145.8,145.8,145.8,145.8,139.0,125.603,125.603,125.603,125.603,139.0
2022-05-26 14:35:00,145.79,145.79,145.5,145.5,800.0,125.5944,125.5944,125.3446,125.3446,800.0
2022-05-26 14:40:00,145.5,145.87,145.5,145.87,224.0,125.3446,125.6633,125.3446,125.6633,224.0
2022-05-26 14:45:00,145.98,146.16,145.95,146.0,1100.0,125.7581,125.9131,125.7322,125.7753,1100.0
2022-05-26 14:50:00,146.02,146.33,146.02,146.24,400.0,125.7925,126.0596,125.7925,125.982,400.0
2022-05-26 14:55:00,146.43,146.43,146.43,146.43,100.0,126.1457,126.1457,126.1457,126.1457,100.0
2022-05-26 15:00:00,146.33,146.33,146.14,146.14,400.0,126.0596,126.0596,125.8959,125.8959,400.0
2022-05-26 15:05:00,146.1,146.8,146.1,146.74,1100.0,125.8614,126.4645,125.8614,126.4128,1100.0
2022-05-26 15:10:00,146.68,146.8,146.64,146.71,1880.0,126.3611,126.4645,126.3266,126.3869,1880.0
2022-05-26 15:15:00,146.68,146.76,146.46,146.65,1500.0,126.3611,126.43,126.1716,126.3353,1500.0
2022-05-26 15:20:00,146.67,146.67,146.27,146.5,1299.0,126.3525,126.3525,126.0079,126.206,1299.0
2022-05-26 15:25:00,146.44,146.82,146.44,146.82,2100.0,126.1543,126.4817,126.1543,126.4817,2100.0
2022-05-26 15:30:00,146.76,147.12,146.75,147.01,2106.0,126.43,126.7401,126.4214,126.6454,2106.0
2022-05-26 15:35:00,147.03,147.23,146.84,147.22,4300.0,126.6626,126.8349,126.4989,126.8263,4300.0
2022-05-26 15:40:00,147.17,147.42,147.16,147.27,2300.0,126.7832,126.9986,126.7746,126.8694,2300.0
2022-05-26 15:45:00,147.24,147.45,147.24,147.39,4600.0,126.8435,127.0244,126.8435,126.9727,4600.0
2022-05-26 15:50:00,147.39,147.41,146.52,146.52,7725.0,126.9727,126.99,126.2233,126.2233,7725.0
2022-05-26 15:55:00,146.52,146.83,146.31,146.33,4400.0,126.2233,126.4903,126.0424,126.0596,4400.0
2022-05-27 09:30:00,145.95,146.85,145.5,146.22,2346.0,125.7322,126.5075,125.3446,125.9648,2346.0
2022-05-27 09:35:00,146.16,147.11,146.0,146.85,1500.0,125.9131,126.7315,125.7753,126.5075,1500.0
2022-05-27 09:40:00,146.72,147.69,146.59,147.39,1200.0,126.3956,127.2312,126.2836,126.9727,1200.0
2022-05-27 09:45:00,147.49,148.19,147.49,147.89,3639.0,127.0589,127.6619,127.0589,127.4035,3639.0
2022-05-27 09:50:00,148.36,148.67,148.27,148.67,1694.0,127.8084,128.0754,127.7308,128.0754,1694.0
2022-05-27 09:55:00,148.8,148.89,148.39,148.39,600.0,128.1874,128.265,127.8342,127.8342,600.0
2022-05-27 10:00:00,148.4,148.4,147.87,148.05,3223.0,127.8428,127.8428,127.3863,127.5413,3223.0
2022-05-27 10:05:00,148.05,148.31,148.05,148.14,2252.0,127.5413,127.7653,127.5413,127.6188,2252.0
2022-05-27 10:10:00,148.24,148.42,148.18,148.31,6800.0,127.705,127.8601,127.6533,127.7653,6800.0
2022-05-27 10:15:00,147.94,148.4,147.94,148.31,2500.0,127.4466,127.8428,127.4466,127.7653,2500.0
2022-05-27 10:20:00,148.31,148.9,148.31,148.85,4871.0,127.7653,128.2736,127.7653,128.2305,4871.0
2022-05-27 10:25:00,148.97,149.44,148.97,149.31,1863.0,128.3339,128.7388,128.3339,128.6268,1863.0
2022-05-27 10:30:00,149.32,149.38,148.85,149.28,2368.0,128.6354,128.6871,128.2305,128.6009,2368.0
2022-05-27 10:35:00,149.41,149.66,149.35,149.35,2200.0,128.7129,128.9283,128.6612,128.6612,2200.0
2022-05-27 10:40:00,149.35,149.58,149.34,149.58,600.0,128.6612,128.8594,128.6526,128.8594,600.0
2022-05-27 10:45:00,149.62,149.7,149.42,149.7,600.0,128.8938,128.9627,128.7215,128.9627,600.0
2022-05-27 10:50:00,149.67,149.85,149.67,149.82,500.0,128.9369,129.092,128.9369,129.0661,500.0
2022-05-27 10:55:00,149.72,149.72,149.31,149.31,501.0,128.98,128.98,128.6268,128.6268,501.0
2022-05-27 11:00:00,149.27,149.27,148.63,148.99,1100.0,128.5923,128.5923,128.041,128.3511,1100.0
2022-05-27 11:05:00,149.02,149.14,148.98,149.1,724.0,128.3769,128.4803,128.3425,128.4459,724.0
2022-05-27 11:10:00,149.47,149.48,149.47,149.48,200.0,128.7646,128.7732,128.7646,128.7732,200.0
2022-05-27 11:15:00,149.79,149.88,149.79,149.8,500.0,129.0403,129.1178,129.0403,129.0489,500.0
2022-05-27 11:20:00,149.73,149.92,149.73,149.92,500.0,128.9886,129.1523,128.9886,129.1523,500.0
2022-05-27 11:25:00,149.82,150.05,149.82,150.04,11617.0,129.0661,129.2643,129.0661,129.2557,11617.0
2022-05-27 11:30:00,150.01,150.15,149.95,150.15,4755.0,129.2298,129.3504,129.1781,129.3504,4755.0
2022-05-27 11:35:00,150.12,150.34,150.11,150.2,1100.0,129.3246,129.5141,129.316,129.3935,1100.0
2022-05-27 11:40:00,150.25,150.25,150.25,150.25,100.0,129.4366,129.4366,129.4366,129.4366,100.0
2022-05-27 11:45:00,150.42,150.52,150.42,150.52,2233.0,129.583,129.6692,129.583,129.6692,2233.0
2022-05-27 11:50:00,150.58,150.58,150.58,150.58,100.0,129.7208,129.7208,129.7208,129.7208,100.0
2022-05-27 11:55:00,150.65,150.8,150.65,150.73,417.0,129.7811,129.9104,129.7811,129.8501,417.0
2022-05-27 12:00:00,150.88,151.09,150.88,151.03,1643.0,129.9793,130.1602,129.9793,130.1085,1643.0
2022-05-27 12:05:00,151.11,151.11,150.44,150.47,1200.0,130.1774,130.1774,129.6002,129.6261,1200.0
2022-05-27 12:10:00,150.61,150.94,150.61,150.93,989.0,129.7467,130.031,129.7467,130.0224,989.0
2022-05-27 12:15:00,150.72,150.93,150.71,150.82,807.0,129.8415,130.0224,129.8328,129.9276,807.0
2022-05-27 12:20:00,150.96,151.15,150.88,150.88,1590.0,130.0482,130.2119,129.9793,129.9793,1590.0
2022-05-27 12:25:00,150.69,150.69,150.47,150.61,1500.0,129.8156,129.8156,129.6261,129.7467,1500.0
2022-05-27 12:30:00,150.88,150.95,150.28,150.28,2621.0,129.9793,130.0396,129.4624,129.4624,2621.0
2022-05-27 12:35:00,150.5,150.58,150.35,150.58,800.0,129.6519,129.7208,129.5227,129.7208,800.0
2022-05-27 12:40:00,150.52,150.9,150.52,150.9,700.0,129.6692,129.9965,129.6692,129.9965,700.0
2022-05-27 12:45:00,150.86,150.92,150.82,150.82,600.0,129.9621,130.0137,129.9276,129.9276,600.0
2022-05-27 12:50:00,150.86,150.9,150.84,150.84,2519.0,129.9621,129.9965,129.9448,129.9448,2519.0
2022-05-27 12:55:00,151.14,151.63,151.14,151.63,1000.0,130.2033,130.6254,130.2033,130.6254,1000.0
2022-05-27 13:00:00,151.72,152.08,151.72,152.02,1155.0,130.7029,131.0131,130.7029,130.9614,1155.0
2022-05-27 13:05:00,151.94,151.94,151.94,151.94,100.0,130.8925,130.8925,130.8925,130.8925,100.0
2022-05-27 13:10:00,151.42,151.48,151.42,151.48,200.0,130.4445,130.4962,130.4445,130.4962,200.0
2022-05-27 13:15:00,151.54,151.67,151.32,151.32,493.0,130.5479,130.6599,130.3583,130.3583,493.0
2022-05-27 13:20:00,151.41,151.41,151.0,151.07,1800.0,130.4359,130.4359,130.0827,130.143,1800.0
2022-05-27 13:25:00,151.35,151.55,151.3,151.4,852.0,130.3842,130.5565,130.3411,130.4273,852.0
2022-05-27 13:30:00,151.5,151.59,151.47,151.49,500.0,130.5134,130.5909,130.4876,130.5048,500.0
2022-05-27 13:35:00,151.3,151.32,151.3,151.32,661.0,130.3411,130.3583,130.3411,130.3583,661.0
2022-05-27 13:40:00,150.95,151.15,150.95,151.07,708.0,130.0396,130.2119,130.0396,130.143,708.0
2022-05-27 13:45:00,151.16,151.17,151.16,151.17,200.0,130.2205,130.2291,130.2205,130.2291,200.0
2022-05-27 13:50:00,151.48,151.48,151.48,151.48,100.0,130.4962,130.4962,130.4962,130.4962,100.0
2022-05-27 13:55:00,151.77,151.95,151.59,151.59,1239.0,130.746,130.9011,130.5909,130.5909,1239.0
2022-05-27 14:00:00,151.65,151.91,151.65,151.91,800.0,130.6426,130.8666,130.6426,130.8666,800.0
2022-05-27 14:05:00,151.87,152.17,151.87,152.17,1300.0,130.8321,131.0906,130.8321,131.0906,1300.0
2022-05-27 14:10:00,152.19,152.19,151.84,151.88,800.0,131.1078,131.1078,130.8063,130.8408,800.0
2022-05-27 14:15:00,152.0,152.0,151.99,151.99,200.0,130.9441,130.9441,130.9355,130.9355,200.0
2022-05-27 14:20:00,152.05,152.07,152.01,152.01,1200.0,130.9872,131.0044,130.9528,130.9528,1200.0
2022-05-27 14:25:00,151.97,152.32,151.97,152.22,7895.0,130.9183,131.2198,130.9183,131.1337,7895.0
2022-05-27 14:30:00,152.31,152.31,151.87,151.87,2245.0,131.2112,131.2112,130.8321,130.8321,2245.0
2022-05-27 14:35:00,152.02,152.02,151.72,151.88,1167.0,130.9614,130.9614,130.7029,130.8408,1167.0
2022-05-27 14:40:00,151.76,151.76,151.76,151.76,100.0,130.7374,130.7374,130.7374,130.7374,100.0
2022-05-27 14:45:00,152.27,152.27,152.21,152.22,500.0,131.1767,131.1767,131.1251,131.1337,500.0
2022-05-27 14:50:00,152.11,152.28,152.11,152.12,1196.0,131.0389,131.1854,131.0389,131.0475,1196.0
2022-05-27 14:55:00,152.4,152.4,152.14,152.14,2034.0,131.2887,131.2887,131.0647,131.0647,2034.0
2022-05-27 15:00:00,152.24,152.24,152.15,152.16,500.0,131.1509,131.1509,131.0734,131.082,500.0
2022-05-27 15:05:00,152.1,152.32,152.1,152.3,800.0,131.0303,131.2198,131.0303,131.2026,800.0
2022-05-27 15:10:00,152.28,152.5,152.25,152.5,1300.0,131.1854,131.3749,131.1595,131.3749,1300.0
2022-05-27 15:15:00,152.56,152.57,152.46,152.57,800.0,131.4266,131.4352,131.3404,131.4352,800.0
2022-05-27 15:20:00,152.52,152.65,152.47,152.63,1100.0,131.3921,131.5041,131.349,131.4869,1100.0
2022-05-27 15:25:00,152.68,152.89,152.67,152.85,1800.0,131.5299,131.7109,131.5213,131.6764,1800.0
2022-05-27 15:30:00,152.84,152.99,152.39,152.39,3272.0,131.6678,131.797,131.2801,131.2801,3272.0
2022-05-27 15:35:00,152.4,152.4,152.0,152.12,2217.0,131.2887,131.2887,130.9441,131.0475,2217.0
2022-05-27 15:40:00,152.15,152.44,152.15,152.23,2400.0,131.0734,131.3232,131.0734,131.1423,2400.0
2022-05-27 15:45:00,152.22,152.22,151.83,151.99,9800.0,131.1337,131.1337,130.7977,130.9355,9800.0
2022-05-27 15:50:00,152.0,152.41,151.84,152.39,13165.0,130.9441,131.2973,130.8063,131.2801,13165.0
2022-05-27 15:55:00,152.38,152.59,152.36,152.59,4851.0,131.2715,131.4524,131.2543,131.4524,4851.0
2022-05-31 09:30:00,157.77,158.66,156.8,157.9,6707.0,135.9148,136.6816,135.0792,136.0268,6707.0
2022-05-31 09:35:00,157.91,159.09,157.91,158.87,7741.0,136.0355,137.052,136.0355,136.8625,7741.0
2022-05-31 09:40:00,159.03,159.69,158.73,158.73,5340.0,137.0003,137.5689,136.7419,136.7419,5340.0
2022-05-31 09:45:00,158.48,159.33,158.32,158.32,2200.0,136.5265,137.2587,136.3887,136.3887,2200.0
2022-05-31 09:50:00,158.56,159.16,158.5,158.95,3047.0,136.5954,137.1123,136.5437,136.9314,3047.0
2022-05-31 09:55:00,158.8,158.87,157.8,157.87,2513.0,136.8022,136.8625,135.9407,136.001,2513.0
2022-05-31 10:00:00,157.81,158.02,156.7,156.7,3919.0,135.9493,136.1302,134.9931,134.9931,3919.0
2022-05-31 10:05:00,156.29,157.69,156.28,157.54,3363.0,134.6399,135.8459,134.6313,135.7167,3363.0
2022-05-31 10:10:00,157.5,157.52,156.73,157.08,1900.0,135.6823,135.6995,135.0189,135.3204,1900.0
2022-05-31 10:15:00,157.33,158.53,157.33,158.53,1200.0,135.5358,136.5696,135.5358,136.5696,1200.0
2022-05-31 10:20:00,159.06,159.06,158.51,158.67,1400.0,137.0262,137.0262,136.5523,136.6902,1400.0
2022-05-31 10:25:00,158.77,158.77,157.76,157.76,3400.0,136.7763,136.7763,135.9062,135.9062,3400.0
2022-05-31 10:30:00,157.92,158.91,157.92,158.0,1100.0,136.0441,136.8969,136.0441,136.113,1100.0
2022-05-31 10:35:00,158.04,158.24,157.38,157.56,2206.0,136.1474,136.3197,135.5789,135.7339,2206.0
2022-05-31 10:40:00,157.52,157.67,157.16,157.3,1802.0,135.6995,135.8287,135.3893,135.51,1802.0
2022-05-31 10:45:00,157.12,157.65,157.11,157.52,2200.0,135.3549,135.8115,135.3463,135.6995,2200.0
2022-05-31 10:50:00,157.52,158.02,157.5,157.55,2047.0,135.6995,136.1302,135.6823,135.7253,2047.0
2022-05-31 10:55:00,157.69,157.72,157.06,157.06,900.0,135.8459,135.8718,135.3032,135.3032,900.0
2022-05-31 11:00:00,157.06,157.44,157.01,157.01,728.0,135.3032,135.6306,135.2601,135.2601,728.0
2022-05-31 11:05:00,156.91,156.91,156.0,156.15,2978.0,135.174,135.174,134.39,134.5193,2978.0
2022-05-31 11:10:00,156.23,156.36,155.35,155.35,1306.0,134.5882,134.7002,133.8301,133.8301,1306.0
2022-05-31 11:15:00,155.2,155.2,154.62,154.8,1250.0,133.7009,133.7009,133.2012,133.3563,1250.0
2022-05-31 11:20:00,154.85,155.2,154.85,155.05,1733.0,133.3993,133.7009,133.3993,133.5716,1733.0
2022-05-31 11:25:00,155.0,155.09,154.94,154.94,300.0,133.5286,133.6061,133.4769,133.4769,300.0
2022-05-31 11:30:00,154.85,154.85,154.54,154.54,1100.0,133.3993,133.3993,133.1323,133.1323,1100.0
2022-05-31 11:35:00,154.65,155.32,154.65,155.32,1600.0,133.227,133.8042,133.227,133.8042,1600.0
2022-05-31 11:40:00,155.15,155.69,155.12,155.69,600.0,133.6578,134.123,133.6319,134.123,600.0
2022-05-31 11:45:00,155.86,156.04,155.86,156.0,830.0,134.2694,134.4245,134.2694,134.39,830.0
2022-05-31 11:50:00,156.9,156.93,156.84,156.9,600.0,135.1654,135.1912,135.1137,135.1654,600.0
2022-05-31 11:55:00,157.0,157.05,156.63,156.63,800.0,135.2515,135.2946,134.9328,134.9328,800.0
2022-05-31 12:00:00,156.8,156.84,156.8,156.84,200.0,135.0792,135.1137,135.0792,135.1137,200.0
2022-05-31 12:05:00,156.67,156.67,156.33,156.47,1000.0,134.9672,134.9672,134.6743,134.7949,1000.0
2022-05-31 12:10:00,156.25,156.37,156.1,156.1,1200.0,134.6054,134.7088,134.4762,134.4762,1200.0
2022-05-31 12:15:00,156.0,156.24,155.95,156.06,800.0,134.39,134.5968,134.347,134.4417,800.0
2022-05-31 12:20:00,155.91,156.14,155.91,155.94,700.0,134.3125,134.5106,134.3125,134.3384,700.0
2022-05-31 12:25:00,155.99,156.08,155.99,156.0,717.0,134.3814,134.459,134.3814,134.39,717.0
2022-05-31 12:30:00,156.07,156.18,156.05,156.11,807.0,134.4503,134.5451,134.4331,134.4848,807.0
2022-05-31 12:35:00,156.15,156.15,155.97,155.97,899.0,134.5193,134.5193,134.3642,134.3642,899.0
2022-05-31 12:40:00,156.21,156.38,156.18,156.18,912.0,134.5709,134.7174,134.5451,134.5451,912.0
2022-05-31 12:45:00,156.16,156.16,155.8,155.84,700.0,134.5279,134.5279,134.2177,134.2522,700.0
2022-05-31 12:50:00,156.1,156.14,155.93,156.0,600.0,134.4762,134.5106,134.3297,134.39,600.0
2022-05-31 12:55:00,156.04,156.09,155.75,155.75,1000.0,134.4245,134.4676,134.1747,134.1747,1000.0
2022-05-31 13:00:00,155.6,155.6,155.32,155.45,505.0,134.0454,134.0454,133.8042,133.9162,505.0
2022-05-31 13:05:00,155.35,155.79,155.35,155.79,500.0,133.8301,134.2091,133.8301,134.2091,500.0
2022-05-31 13:10:00,155.67,155.67,155.4,155.4,500.0,134.1058,134.1058,133.8732,133.8732,500.0
2022-05-31 13:15:00,155.37,155.48,155.32,155.48,707.0,133.8473,133.9421,133.8042,133.9421,707.0
2022-05-31 13:20:00,155.68,155.68,155.39,155.45,500.0,134.1144,134.1144,133.8645,133.9162,500.0
2022-05-31 13:25:00,155.55,155.69,155.55,155.65,600.0,134.0024,134.123,134.0024,134.0885,600.0
2022-05-31 13:30:00,155.65,155.65,155.45,155.59,900.0,134.0885,134.0885,133.9162,134.0368,900.0
2022-05-31 13:35:00,155.5,155.71,155.5,155.59,1824.0,133.9593,134.1402,133.9593,134.0368,1824.0
2022-05-31 13:40:00,155.5,155.62,155.39,155.62,1119.0,133.9593,134.0627,133.8645,134.0627,1119.0
2022-05-31 13:45:00,155.58,155.58,154.86,154.87,1613.0,134.0282,134.0282,133.408,133.4166,1613.0
2022-05-31 13:50:00,155.04,155.07,154.64,154.74,2000.0,133.563,133.5889,133.2184,133.3046,2000.0
2022-05-31 13:55:00,154.78,154.78,154.1,154.21,2400.0,133.339,133.339,132.7532,132.848,2400.0
2022-05-31 14:00:00,153.87,154.34,153.61,154.09,2105.0,132.5551,132.96,132.3311,132.7446,2105.0
2022-05-31 14:05:00,153.97,153.97,153.4,153.68,1225.0,132.6412,132.6412,132.1502,132.3914,1225.0
2022-05-31 14:10:00,153.6,153.72,153.58,153.64,1495.0,132.3225,132.4259,132.3053,132.357,1495.0
2022-05-31 14:15:00,153.6,153.6,153.18,153.6,1400.0,132.3225,132.3225,131.9607,132.3225,1400.0
2022-05-31 14:20:00,154.06,154.08,153.6,153.6,2200.0,132.7188,132.736,132.3225,132.3225,2200.0
2022-05-31 14:25:00,153.1,153.21,152.94,153.02,1300.0,131.8918,131.9865,131.7539,131.8228,1300.0
2022-05-31 14:30:00,153.0,153.0,152.56,152.72,1730.0,131.8056,131.8056,131.4266,131.5644,1730.0
2022-05-31 14:35:00,152.51,153.01,152.2,153.01,1300.0,131.3835,131.8142,131.1164,131.8142,1300.0
2022-05-31 14:40:00,152.79,152.79,152.79,152.79,100.0,131.6247,131.6247,131.6247,131.6247,100.0
2022-05-31 14:45:00,152.72,152.72,152.09,152.33,1500.0,131.5644,131.5644,131.0217,131.2284,1500.0
2022-05-31 14:50:00,152.28,152.32,151.66,151.66,2090.0,131.1854,131.2198,130.6512,130.6512,2090.0
2022-05-31 14:55:00,151.63,152.0,151.44,151.87,2506.0,130.6254,130.9441,130.4617,130.8321,2506.0
2022-05-31 15:00:00,151.59,151.63,150.92,151.15,1400.0,130.5909,130.6254,130.0137,130.2119,1400.0
2022-05-31 15:05:00,151.17,151.84,150.78,151.79,2150.0,130.2291,130.8063,129.8931,130.7632,2150.0
2022-05-31 15:10:00,151.7,151.7,151.5,151.67,1126.0,130.6857,130.6857,130.5134,130.6599,1126.0
2022-05-31 15:15:00,152.02,152.52,151.67,151.7,2100.0,130.9614,131.3921,130.6599,130.6857,2100.0
2022-05-31 15:20:00,151.64,152.06,151.64,151.8,1710.0,130.634,130.9958,130.634,130.7718,1710.0
2022-05-31 15:25:00,151.81,151.88,151.49,151.49,2492.0,130.7805,130.8408,130.5048,130.5048,2492.0
2022-05-31 15:30:00,151.36,152.25,151.36,152.1,2000.0,130.3928,131.1595,130.3928,131.0303,2000.0
2022-05-31 15:35:00,151.92,151.96,151.36,151.36,2100.0,130.8752,130.9097,130.3928,130.3928,2100.0
2022-05-31 15:40:00,151.23,151.42,150.87,150.87,4600.0,130.2808,130.4445,129.9707,129.9707,4600.0
2022-05-31 15:45:00,150.7,151.5,150.7,151.46,3515.0,129.8242,130.5134,129.8242,130.4789,3515.0
2022-05-31 15:50:00,151.4,152.22,151.4,151.9,9595.0,130.4273,131.1337,130.4273,130.858,9595.0
2022-05-31 15:55:00,151.88,152.07,151.75,152.07,8950.0,130.8408,131.0044,130.7288,131.0044,8950.0
2022-06-01 09:30:00,154.3,156.12,154.3,156.05,4894.0,132.9255,134.4934,132.9255,134.4331,4894.0
2022-06-01 09:35:00,155.88,155.88,155.06,155.42,1800.0,134.2867,134.2867,133.5803,133.8904,1800.0
2022-06-01 09:40:00,154.89,155.41,154.88,154.98,1717.0,133.4338,133.8818,133.4252,133.5113,1717.0
2022-06-01 09:45:00,155.22,155.75,154.95,155.75,1900.0,133.7181,134.1747,133.4855,134.1747,1900.0
2022-06-01 09:50:00,155.29,155.29,155.16,155.18,322.0,133.7784,133.7784,133.6664,133.6836,322.0
2022-06-01 09:55:00,155.0,155.15,154.96,155.03,1600.0,133.5286,133.6578,133.4941,133.5544,1600.0
2022-06-01 10:00:00,155.13,155.41,154.86,155.07,2200.0,133.6406,133.8818,133.408,133.5889,2200.0
2022-06-01 10:05:00,154.99,155.11,154.72,154.79,2508.0,133.5199,133.6233,133.2874,133.3477,2508.0
2022-06-01 10:10:00,154.73,154.73,153.85,153.93,1376.0,133.296,133.296,132.5379,132.6068,1376.0
2022-06-01 10:15:00,153.8,153.8,153.04,153.54,1926.0,132.4948,132.4948,131.8401,132.2708,1926.0
2022-06-01 10:20:00,153.54,153.57,153.37,153.5,1400.0,132.2708,132.2967,132.1244,132.2364,1400.0
2022-06-01 10:25:00,153.76,153.76,153.44,153.5,920.0,132.4603,132.4603,132.1847,132.2364,920.0
2022-06-01 10:30:00,153.72,153.96,153.28,153.63,1300.0,132.4259,132.6326,132.0468,132.3483,1300.0
2022-06-01 10:35:00,153.55,153.55,153.48,153.48,200.0,132.2794,132.2794,132.2191,132.2191,200.0
2022-06-01 10:40:00,153.43,153.6,152.95,152.95,2625.0,132.176,132.3225,131.7625,131.7625,2625.0
2022-06-01 10:45:00,152.7,152.81,152.64,152.8,900.0,131.5472,131.6419,131.4955,131.6333,900.0
2022-06-01 10:50:00,152.63,153.11,152.63,153.11,200.0,131.4869,131.9004,131.4869,131.9004,200.0
2022-06-01 10:55:00,153.2,153.26,153.2,153.2,500.0,131.9779,132.0296,131.9779,131.9779,500.0
2022-06-01 11:00:00,153.44,153.44,153.0,153.0,400.0,132.1847,132.1847,131.8056,131.8056,400.0
2022-06-01 11:05:00,153.03,153.25,152.32,152.32,3100.0,131.8315,132.021,131.2198,131.2198,3100.0
2022-06-01 11:10:00,152.4,152.73,152.4,152.73,500.0,131.2887,131.573,131.2887,131.573,500.0
2022-06-01 11:15:00,152.65,152.65,152.17,152.3,1700.0,131.5041,131.5041,131.0906,131.2026,1700.0
2022-06-01 11:20:00,152.13,152.13,151.98,152.0,400.0,131.0561,131.0561,130.9269,130.9441,400.0
2022-06-01 11:25:00,152.0,152.0,151.53,151.88,1400.0,130.9441,130.9441,130.5392,130.8408,1400.0
2022-06-01 11:30:00,151.81,151.88,151.76,151.76,599.0,130.7805,130.8408,130.7374,130.7374,599.0
2022-06-01 11:35:00,151.11,151.11,151.0,151.0,300.0,130.1774,130.1774,130.0827,130.0827,300.0
2022-06-01 11:40:00,151.23,151.23,151.23,151.23,100.0,130.2808,130.2808,130.2808,130.2808,100.0
2022-06-01 11:45:00,151.35,151.35,151.35,151.35,100.0,130.3842,130.3842,130.3842,130.3842,100.0
2022-06-01 11:50:00,151.13,151.22,151.03,151.2,790.0,130.1947,130.2722,130.1085,130.255,790.0
2022-06-01 11:55:00,151.2,151.2,151.2,151.2,0.0,130.255,130.255,130.255,130.255,0.0
2022-06-01 12:00:00,151.56,151.62,151.3,151.3,1825.0,130.5651,130.6168,130.3411,130.3411,1825.0
2022-06-01 12:05:00,151.45,151.76,151.45,151.61,400.0,130.4703,130.7374,130.4703,130.6082,400.0
2022-06-01 12:10:00,151.31,151.31,151.14,151.31,600.0,130.3497,130.3497,130.2033,130.3497,600.0
2022-06-01 12:15:00,151.5,151.5,151.44,151.44,2400.0,130.5134,130.5134,130.4617,130.4617,2400.0
2022-06-01 12:20:00,151.82,152.02,151.82,151.95,600.0,130.7891,130.9614,130.7891,130.9011,600.0
2022-06-01 12:25:00,151.97,151.97,151.77,151.77,500.0,130.9183,130.9183,130.746,130.746,500.0
2022-06-01 12:30:00,151.89,152.21,151.89,152.04,700.0,130.8494,131.1251,130.8494,130.9786,700.0
2022-06-01 12:35:00,152.21,152.34,152.21,152.23,700.0,131.1251,131.237,131.1251,131.1423,700.0
2022-06-01 12:40:00,152.32,152.38,152.32,152.38,1685.0,131.2198,131.2715,131.2198,131.2715,1685.0
2022-06-01 12:45:00,152.54,152.54,152.42,152.52,2200.0,131.4093,131.4093,131.306,131.3921,2200.0
2022-06-01 12:50:00,152.66,152.66,152.47,152.6,2300.0,131.5127,131.5127,131.349,131.461,2300.0
2022-06-01 12:55:00,153.09,153.26,153.02,153.06,1032.0,131.8831,132.0296,131.8228,131.8573,1032.0
2022-06-01 13:00:00,153.06,153.06,153.06,153.06,0.0,131.8573,131.8573,131.8573,131.8573,0.0
2022-06-01 13:05:00,153.01,153.32,153.01,153.32,700.0,131.8142,132.0813,131.8142,132.0813,700.0
2022-06-01 13:10:00,153.8,153.86,153.7,153.86,300.0,132.4948,132.5465,132.4086,132.5465,300.0
2022-06-01 13:15:00,154.35,154.63,154.35,154.6,600.0,132.9686,133.2098,132.9686,133.184,600.0
2022-06-01 13:20:00,154.66,154.79,154.48,154.48,800.0,133.2357,133.3477,133.0806,133.0806,800.0
2022-06-01 13:25:00,154.39,154.55,154.15,154.15,1800.0,133.0031,133.1409,132.7963,132.7963,1800.0
2022-06-01 13:30:00,154.15,154.31,153.84,153.84,1000.0,132.7963,132.9341,132.5293,132.5293,1000.0
2022-06-01 13:35:00,154.03,154.51,154.03,154.51,900.0,132.6929,133.1064,132.6929,133.1064,900.0
2022-06-01 13:40:00,154.46,154.83,154.41,154.83,2100.0,133.0634,133.3821,133.0203,133.3821,2100.0
2022-06-01 13:45:00,154.84,155.1,154.76,154.76,1186.0,133.3907,133.6147,133.3218,133.3218,1186.0
2022-06-01 13:50:00,154.75,154.77,154.42,154.42,3207.0,133.3132,133.3304,133.0289,133.0289,3207.0
2022-06-01 13:55:00,154.52,154.52,154.47,154.47,300.0,133.1151,133.1151,133.072,133.072,300.0
2022-06-01 14:00:00,154.32,154.69,154.32,154.51,1500.0,132.9428,133.2615,132.9428,133.1064,1500.0
2022-06-01 14:05:00,154.53,154.53,154.1,154.1,700.0,133.1237,133.1237,132.7532,132.7532,700.0
2022-06-01 14:10:00,154.08,154.12,153.82,154.12,900.0,132.736,132.7705,132.512,132.7705,900.0
2022-06-01 14:15:00,153.79,153.79,153.5,153.5,600.0,132.4862,132.4862,132.2364,132.2364,600.0
2022-06-01 14:20:00,153.7,154.11,153.7,154.11,1400.0,132.4086,132.7619,132.4086,132.7619,1400.0
2022-06-01 14:25:00,154.24,154.37,154.23,154.33,400.0,132.8738,132.9858,132.8652,132.9514,400.0
2022-06-01 14:30:00,154.37,154.37,154.1,154.1,400.0,132.9858,132.9858,132.7532,132.7532,400.0
2022-06-01 14:35:00,154.1,154.1,154.06,154.06,600.0,132.7532,132.7532,132.7188,132.7188,600.0
2022-06-01 14:40:00,153.93,153.93,153.68,153.79,500.0,132.6068,132.6068,132.3914,132.4862,500.0
2022-06-01 14:45:00,153.96,154.05,153.96,154.03,700.0,132.6326,132.7102,132.6326,132.6929,700.0
2022-06-01 14:50:00,154.05,154.05,153.84,153.89,700.0,132.7102,132.7102,132.5293,132.5723,700.0
2022-06-01 14:55:00,153.97,153.98,153.72,153.8,700.0,132.6412,132.6499,132.4259,132.4948,700.0
2022-06-01 15:00:00,153.83,153.87,153.75,153.79,900.0,132.5206,132.5551,132.4517,132.4862,900.0
2022-06-01 15:05:00,154.11,154.14,153.91,154.14,1900.0,132.7619,132.7877,132.5896,132.7877,1900.0
2022-06-01 15:10:00,154.11,154.71,154.11,154.67,1100.0,132.7619,133.2787,132.7619,133.2443,1100.0
2022-06-01 15:15:00,154.66,154.69,154.04,154.1,2100.0,133.2357,133.2615,132.7015,132.7532,2100.0
2022-06-01 15:20:00,154.29,154.55,154.23,154.27,1800.0,132.9169,133.1409,132.8652,132.8997,1800.0
2022-06-01 15:25:00,154.27,154.39,154.22,154.29,1000.0,132.8997,133.0031,132.8566,132.9169,1000.0
2022-06-01 15:30:00,154.13,154.16,154.02,154.02,600.0,132.7791,132.8049,132.6843,132.6843,600.0
2022-06-01 15:35:00,153.73,154.21,153.71,154.16,1300.0,132.4345,132.848,132.4173,132.8049,1300.0
2022-06-01 15:40:00,154.08,154.09,153.98,154.0,1200.0,132.736,132.7446,132.6499,132.6671,1200.0
2022-06-01 15:45:00,153.83,153.98,153.52,153.52,1300.0,132.5206,132.6499,132.2536,132.2536,1300.0
2022-06-01 15:50:00,153.94,153.94,153.02,153.09,5554.0,132.6154,132.6154,131.8228,131.8831,5554.0
2022-06-01 15:55:00,153.06,153.22,152.73,152.88,6017.0,131.8573,131.9951,131.573,131.7022,6017.0
2022-06-02 09:30:00,150.71,152.35,149.71,152.35,3095.0,129.8328,131.2457,128.9714,131.2457,3095.0
2022-06-02 09:35:00,151.6,152.22,151.5,152.22,405.0,130.5996,131.1337,130.5134,131.1337,405.0
2022-06-02 09:40:00,152.3,152.86,151.75,152.86,300.0,131.2026,131.685,130.7288,131.685,300.0
2022-06-02 09:45:00,152.36,152.93,152.36,152.89,700.0,131.2543,131.7453,131.2543,131.7109,700.0
2022-06-02 09:50:00,152.47,152.47,152.2,152.32,600.0,131.349,131.349,131.1164,131.2198,600.0
2022-06-02 09:55:00,152.5,152.97,152.45,152.56,1900.0,131.3749,131.7798,131.3318,131.4266,1900.0
2022-06-02 10:00:00,152.48,153.44,152.48,153.44,1876.0,131.3576,132.1847,131.3576,132.1847,1876.0
2022-06-02 10:05:00,153.63,153.9,152.74,152.74,1300.0,132.3483,132.5809,131.5816,131.5816,1300.0
2022-06-02 10:10:00,152.66,153.4,152.66,153.35,909.0,131.5127,132.1502,131.5127,132.1071,909.0
2022-06-02 10:15:00,153.41,153.68,153.31,153.68,4970.0,132.1588,132.3914,132.0727,132.3914,4970.0
2022-06-02 10:20:00,153.57,153.62,152.07,152.09,1100.0,132.2967,132.3397,131.0044,131.0217,1100.0
2022-06-02 10:25:00,152.26,152.73,152.26,152.35,800.0,131.1681,131.573,131.1681,131.2457,800.0
2022-06-02 10:30:00,152.19,152.65,152.19,152.65,400.0,131.1078,131.5041,131.1078,131.5041,400.0
2022-06-02 10:35:00,152.81,152.82,152.53,152.82,400.0,131.6419,131.6505,131.4007,131.6505,400.0
2022-06-02 10:40:00,152.5,152.5,152.5,152.5,100.0,131.3749,131.3749,131.3749,131.3749,100.0
2022-06-02 10:45:00,152.64,153.09,152.35,153.09,305.0,131.4955,131.8831,131.2457,131.8831,305.0
2022-06-02 10:50:00,152.98,152.98,152.66,152.66,300.0,131.7884,131.7884,131.5127,131.5127,300.0
2022-06-02 10:55:00,152.82,153.13,152.82,153.13,300.0,131.6505,131.9176,131.6505,131.9176,300.0
2022-06-02 11:00:00,153.17,153.45,153.08,153.45,400.0,131.9521,132.1933,131.8745,132.1933,400.0
2022-06-02 11:05:00,153.21,153.45,153.21,153.45,300.0,131.9865,132.1933,131.9865,132.1933,300.0
2022-06-02 11:10:00,153.76,153.94,153.76,153.92,400.0,132.4603,132.6154,132.4603,132.5982,400.0
2022-06-02 11:15:00,153.53,153.53,153.53,153.53,120.0,132.2622,132.2622,132.2622,132.2622,120.0
2022-06-02 11:20:00,153.38,153.53,153.38,153.46,300.0,132.133,132.2622,132.133,132.2019,300.0
2022-06-02 11:25:00,153.59,153.88,153.56,153.88,600.0,132.3139,132.5637,132.288,132.5637,600.0
2022-06-02 11:30:00,153.89,154.44,153.7,154.38,1100.0,132.5723,133.0461,132.4086,132.9945,1100.0
2022-06-02 11:35:00,154.13,154.25,153.81,154.24,2100.0,132.7791,132.8825,132.5034,132.8738,2100.0
2022-06-02 11:40:00,154.53,155.0,154.53,154.98,920.0,133.1237,133.5286,133.1237,133.5113,920.0
2022-06-02 11:45:00,155.09,155.31,155.09,155.31,300.0,133.6061,133.7956,133.6061,133.7956,300.0
2022-06-02 11:50:00,155.35,155.68,155.23,155.25,1500.0,133.8301,134.1144,133.7267,133.7439,1500.0
2022-06-02 11:55:00,155.35,155.35,154.89,154.89,800.0,133.8301,133.8301,133.4338,133.4338,800.0
2022-06-02 12:00:00,154.94,154.94,154.63,154.68,800.0,133.4769,133.4769,133.2098,133.2529,800.0
2022-06-02 12:05:00,154.7,154.79,154.6,154.79,800.0,133.2701,133.3477,133.184,133.3477,800.0
2022-06-02 12:10:00,154.75,154.84,154.69,154.69,772.0,133.3132,133.3907,133.2615,133.2615,772.0
2022-06-02 12:15:00,154.68,154.82,154.68,154.82,1642.0,133.2529,133.3735,133.2529,133.3735,1642.0
2022-06-02 12:20:00,154.76,154.76,154.3,154.43,5324.0,133.3218,133.3218,132.9255,133.0375,5324.0
2022-06-02 12:25:00,154.65,154.65,154.65,154.65,100.0,133.227,133.227,133.227,133.227,100.0
2022-06-02 12:30:00,154.74,154.9,154.72,154.9,400.0,133.3046,133.4424,133.2874,133.4424,400.0
2022-06-02 12:35:00,154.9,154.9,154.9,154.9,0.0,133.4424,133.4424,133.4424,133.4424,0.0
2022-06-02 12:40:00,154.16,154.16,153.9,153.9,900.0,132.8049,132.8049,132.5809,132.5809,900.0
2022-06-02 12:45:00,154.11,154.19,154.11,154.19,315.0,132.7619,132.8308,132.7619,132.8308,315.0
2022-06-02 12:50:00,154.45,154.61,154.45,154.61,200.0,133.0548,133.1926,133.0548,133.1926,200.0
2022-06-02 12:55:00,154.44,154.61,154.44,154.61,200.0,133.0461,133.1926,133.0461,133.1926,200.0
2022-06-02 13:00:00,154.61,154.61,154.61,154.61,0.0,133.1926,133.1926,133.1926,133.1926,0.0
2022-06-02 13:05:00,154.59,154.68,154.59,154.68,200.0,133.1754,133.2529,133.1754,133.2529,200.0
2022-06-02 13:10:00,154.53,154.53,154.48,154.48,226.0,133.1237,133.1237,133.0806,133.0806,226.0
2022-06-02 13:15:00,154.3,154.57,154.3,154.57,300.0,132.9255,133.1581,132.9255,133.1581,300.0
2022-06-02 13:20:00,154.61,154.72,154.61,154.7,595.0,133.1926,133.2874,133.1926,133.2701,595.0
2022-06-02 13:25:00,154.47,154.47,154.05,154.06,1190.0,133.072,133.072,132.7102,132.7188,1190.0
2022-06-02 13:30:00,154.38,154.39,154.35,154.35,1596.0,132.9945,133.0031,132.9686,132.9686,1596.0
2022-06-02 13:35:00,154.31,154.34,154.31,154.34,200.0,132.9341,132.96,132.9341,132.96,200.0
2022-06-02 13:40:00,154.4,154.42,154.18,154.23,500.0,133.0117,133.0289,132.8222,132.8652,500.0
2022-06-02 13:45:00,154.32,154.32,153.98,153.98,300.0,132.9428,132.9428,132.6499,132.6499,300.0
2022-06-02 13:50:00,153.76,153.8,153.73,153.74,400.0,132.4603,132.4948,132.4345,132.4431,400.0
2022-06-02 13:55:00,153.5,153.5,153.26,153.47,400.0,132.2364,132.2364,132.0296,132.2105,400.0
2022-06-02 14:00:00,153.65,153.65,153.51,153.51,200.0,132.3656,132.3656,132.245,132.245,200.0
2022-06-02 14:05:00,153.68,153.68,153.6,153.6,203.0,132.3914,132.3914,132.3225,132.3225,203.0
2022-06-02 14:10:00,153.81,153.88,153.65,153.65,601.0,132.5034,132.5637,132.3656,132.3656,601.0
2022-06-02 14:15:00,153.48,153.48,153.36,153.36,200.0,132.2191,132.2191,132.1157,132.1157,200.0
2022-06-02 14:20:00,153.27,153.34,153.12,153.25,400.0,132.0382,132.0985,131.909,132.021,400.0
2022-06-02 14:25:00,153.05,153.09,153.05,153.09,200.0,131.8487,131.8831,131.8487,131.8831,200.0
2022-06-02 14:30:00,153.09,153.09,153.09,153.09,0.0,131.8831,131.8831,131.8831,131.8831,0.0
2022-06-02 14:35:00,153.07,153.21,153.07,153.19,400.0,131.8659,131.9865,131.8659,131.9693,400.0
2022-06-02 14:40:00,152.75,152.75,152.7,152.74,500.0,131.5902,131.5902,131.5472,131.5816,500.0
2022-06-02 14:45:00,152.52,152.66,152.5,152.65,836.0,131.3921,131.5127,131.3749,131.5041,836.0
2022-06-02 14:50:00,152.5,152.5,152.38,152.38,400.0,131.3749,131.3749,131.2715,131.2715,400.0
2022-06-02 14:55:00,151.98,151.98,151.59,151.59,500.0,130.9269,130.9269,130.5909,130.5909,500.0
2022-06-02 15:00:00,151.99,152.7,151.89,152.61,749.0,130.9355,131.5472,130.8494,131.4696,749.0
2022-06-02 15:05:00,152.61,152.61,152.37,152.37,676.0,131.4696,131.4696,131.2629,131.2629,676.0
2022-06-02 15:10:00,152.3,152.8,152.3,152.79,400.0,131.2026,131.6333,131.2026,131.6247,400.0
2022-06-02 15:15:00,153.15,153.15,153.15,153.15,100.0,131.9348,131.9348,131.9348,131.9348,100.0
2022-06-02 15:20:00,153.14,153.17,153.14,153.17,600.0,131.9262,131.9521,131.9262,131.9521,600.0
2022-06-02 15:25:00,153.26,153.26,153.11,153.18,746.0,132.0296,132.0296,131.9004,131.9607,746.0
2022-06-02 15:30:00,153.21,153.4,153.21,153.4,300.0,131.9865,132.1502,131.9865,132.1502,300.0
2022-06-02 15:35:00,153.5,153.61,153.5,153.58,700.0,132.2364,132.3311,132.2364,132.3053,700.0
2022-06-02 15:40:00,153.62,153.8,153.62,153.7,900.0,132.3397,132.4948,132.3397,132.4086,900.0
2022-06-02 15:45:00,153.58,153.58,153.42,153.42,800.0,132.3053,132.3053,132.1674,132.1674,800.0
2022-06-02 15:50:00,153.37,153.6,153.13,153.52,2376.0,132.1244,132.3225,131.9176,132.2536,2376.0
2022-06-02 15:55:00,153.39,153.81,153.39,153.77,1424.0,132.1416,132.5034,132.1416,132.469,1424.0
2022-06-03 09:30:00,154.9,155.0,154.9,155.0,1087.0,133.4424,133.5286,133.4424,133.5286,1087.0
2022-06-03 09:35:00,153.69,154.32,153.65,154.08,1870.0,132.4,132.9428,132.3656,132.736,1870.0
2022-06-03 09:40:00,154.26,154.44,153.95,153.95,3500.0,132.8911,133.0461,132.624,132.624,3500.0
2022-06-03 09:45:00,153.58,154.28,153.1,154.28,800.0,132.3053,132.9083,131.8918,132.9083,800.0
2022-06-03 09:50:00,153.85,154.65,153.85,154.65,300.0,132.5379,133.227,132.5379,133.227,300.0
2022-06-03 09:55:00,154.29,155.12,154.29,155.12,2660.0,132.9169,133.6319,132.9169,133.6319,2660.0
2022-06-03 10:00:00,154.96,155.22,154.93,155.22,555.0,133.4941,133.7181,133.4683,133.7181,555.0
2022-06-03 10:05:00,155.35,155.56,155.04,155.04,700.0,133.8301,134.011,133.563,133.563,700.0
2022-06-03 10:10:00,154.85,154.99,154.55,154.99,700.0,133.3993,133.5199,133.1409,133.5199,700.0
2022-06-03 10:15:00,155.4,155.5,155.2,155.49,800.0,133.8732,133.9593,133.7009,133.9507,800.0
2022-06-03 10:20:00,155.24,155.24,155.03,155.16,600.0,133.7353,133.7353,133.5544,133.6664,600.0
2022-06-03 10:25:00,155.25,155.26,154.96,155.03,900.0,133.7439,133.7525,133.4941,133.5544,900.0
2022-06-03 10:30:00,154.83,155.0,154.58,154.81,1390.0,133.3821,133.5286,133.1667,133.3649,1390.0
2022-06-03 10:35:00,154.73,154.73,153.94,153.94,1379.0,133.296,133.296,132.6154,132.6154,1379.0
2022-06-03 10:40:00,153.97,153.97,153.3,153.3,6179.0,132.6412,132.6412,132.0641,132.0641,6179.0
2022-06-03 10:45:00,153.75,153.75,153.41,153.57,505.0,132.4517,132.4517,132.1588,132.2967,505.0
2022-06-03 10:50:00,153.59,153.69,153.58,153.64,759.0,132.3139,132.4,132.3053,132.357,759.0
2022-06-03 10:55:00,153.58,153.79,153.58,153.75,946.0,132.3053,132.4862,132.3053,132.4517,946.0
2022-06-03 11:00:00,153.73,153.73,153.6,153.62,1652.0,132.4345,132.4345,132.3225,132.3397,1652.0
2022-06-03 11:05:00,153.41,153.5,153.36,153.36,939.0,132.1588,132.2364,132.1157,132.1157,939.0
2022-06-03 11:10:00,153.33,153.33,153.14,153.19,429.0,132.0899,132.0899,131.9262,131.9693,429.0
2022-06-03 11:15:00,153.47,153.98,153.35,153.96,1122.0,132.2105,132.6499,132.1071,132.6326,1122.0
2022-06-03 11:20:00,153.89,153.93,153.57,153.57,951.0,132.5723,132.6068,132.2967,132.2967,951.0
2022-06-03 11:25:00,153.56,153.77,153.56,153.61,622.0,132.288,132.469,132.288,132.3311,622.0
2022-06-03 11:30:00,153.95,154.25,153.93,154.25,1600.0,132.624,132.8825,132.6068,132.8825,1600.0
2022-06-03 11:35:00,154.41,154.73,154.41,154.63,1300.0,133.0203,133.296,133.0203,133.2098,1300.0
2022-06-03 11:40:00,154.65,154.65,154.21,154.4,800.0,133.227,133.227,132.848,133.0117,800.0
2022-06-03 11:45:00,154.27,154.32,154.13,154.13,419.0,132.8997,132.9428,132.7791,132.7791,419.0
2022-06-03 11:50:00,154.09,154.18,153.92,153.92,500.0,132.7446,132.8222,132.5982,132.5982,500.0
2022-06-03 11:55:00,153.92,153.92,153.92,153.92,0.0,132.5982,132.5982,132.5982,132.5982,0.0
2022-06-03 12:00:00,154.61,154.61,154.34,154.41,781.0,133.1926,133.1926,132.96,133.0203,781.0
2022-06-03 12:05:00,154.41,154.41,154.41,154.41,0.0,133.0203,133.0203,133.0203,133.0203,0.0
2022-06-03 12:10:00,154.43,154.45,154.37,154.37,700.0,133.0375,133.0548,132.9858,132.9858,700.0
2022-06-03 12:15:00,154.37,154.37,154.37,154.37,0.0,132.9858,132.9858,132.9858,132.9858,0.0
2022-06-03 12:20:00,154.18,154.18,154.18,154.18,100.0,132.8222,132.8222,132.8222,132.8222,100.0
2022-06-03 12:25:00,154.18,154.18,154.18,154.18,0.0,132.8222,132.8222,132.8222,132.8222,0.0
2022-06-03 12:30:00,154.36,154.36,154.36,154.36,124.0,132.9772,132.9772,132.9772,132.9772,124.0
2022-06-03 12:35:00,154.49,155.11,154.49,155.05,1815.0,133.0892,133.6233,133.0892,133.5716,1815.0
2022-06-03 12:40:00,154.97,154.97,154.97,154.97,100.0,133.5027,133.5027,133.5027,133.5027,100.0
2022-06-03 12:45:00,154.97,154.97,154.97,154.97,0.0,133.5027,133.5027,133.5027,133.5027,0.0
2022-06-03 12:50:00,154.28,154.68,154.28,154.68,200.0,132.9083,133.2529,132.9083,133.2529,200.0
2022-06-03 12:55:00,154.75,154.81,154.75,154.81,300.0,133.3132,133.3649,133.3132,133.3649,300.0
2022-06-03 13:00:00,155.0,155.0,155.0,155.0,689.0,133.5286,133.5286,133.5286,133.5286,689.0
2022-06-03 13:05:00,155.06,155.07,154.77,154.81,524.0,133.5803,133.5889,133.3304,133.3649,524.0
2022-06-03 13:10:00,154.63,154.63,154.57,154.57,400.0,133.2098,133.2098,133.1581,133.1581,400.0
2022-06-03 13:15:00,154.52,154.52,154.21,154.21,658.0,133.1151,133.1151,132.848,132.848,658.0
2022-06-03 13:20:00,154.14,154.38,154.13,154.38,800.0,132.7877,132.9945,132.7791,132.9945,800.0
2022-06-03 13:25:00,154.58,154.58,154.45,154.45,200.0,133.1667,133.1667,133.0548,133.0548,200.0
2022-06-03 13:30:00,154.37,154.37,154.37,154.37,100.0,132.9858,132.9858,132.9858,132.9858,100.0
2022-06-03 13:35:00,154.44,154.44,154.36,154.36,200.0,133.0461,133.0461,132.9772,132.9772,200.0
2022-06-03 13:40:00,154.3,154.3,154.19,154.19,200.0,132.9255,132.9255,132.8308,132.8308,200.0
2022-06-03 13:45:00,154.19,154.19,154.19,154.19,0.0,132.8308,132.8308,132.8308,132.8308,0.0
2022-06-03 13:50:00,154.34,154.34,154.32,154.32,200.0,132.96,132.96,132.9428,132.9428,200.0
2022-06-03 13:55:00,154.31,154.31,154.31,154.31,100.0,132.9341,132.9341,132.9341,132.9341,100.0
2022-06-03 14:00:00,154.31,154.31,154.31,154.31,0.0,132.9341,132.9341,132.9341,132.9341,0.0
2022-06-03 14:05:00,154.1,154.1,154.1,154.1,121.0,132.7532,132.7532,132.7532,132.7532,121.0
2022-06-03 14:10:00,154.38,154.43,154.38,154.43,300.0,132.9945,133.0375,132.9945,133.0375,300.0
2022-06-03 14:15:00,154.5,154.5,154.44,154.44,300.0,133.0978,133.0978,133.0461,133.0461,300.0
2022-06-03 14:20:00,154.36,154.43,154.36,154.4,930.0,132.9772,133.0375,132.9772,133.0117,930.0
2022-06-03 14:25:00,154.4,154.4,154.35,154.35,263.0,133.0117,133.0117,132.9686,132.9686,263.0
2022-06-03 14:30:00,154.68,154.68,154.61,154.61,200.0,133.2529,133.2529,133.1926,133.1926,200.0
2022-06-03 14:35:00,154.6,154.6,154.39,154.39,300.0,133.184,133.184,133.0031,133.0031,300.0
2022-06-03 14:40:00,154.28,154.28,154.28,154.28,100.0,132.9083,132.9083,132.9083,132.9083,100.0
2022-06-03 14:45:00,154.54,154.69,154.54,154.69,200.0,133.1323,133.2615,133.1323,133.2615,200.0
2022-06-03 14:50:00,154.72,154.83,154.71,154.79,820.0,133.2874,133.3821,133.2787,133.3477,820.0
2022-06-03 14:55:00,154.94,155.03,154.94,155.03,612.0,133.4769,133.5544,133.4769,133.5544,612.0
2022-06-03 15:00:00,155.1,155.15,155.06,155.15,924.0,133.6147,133.6578,133.5803,133.6578,924.0
2022-06-03 15:05:00,155.1,155.1,154.95,155.01,600.0,133.6147,133.6147,133.4855,133.5372,600.0
2022-06-03 15:10:00,155.1,155.16,154.95,155.16,322.0,133.6147,133.6664,133.4855,133.6664,322.0
2022-06-03 15:15:00,155.12,155.19,154.98,155.17,800.0,133.6319,133.6922,133.5113,133.675,800.0
2022-06-03 15:20:00,155.23,155.41,155.23,155.23,721.0,133.7267,133.8818,133.7267,133.7267,721.0
2022-06-03 15:25:00,155.35,155.57,155.27,155.46,3121.0,133.8301,134.0196,133.7612,133.9248,3121.0
2022-06-03 15:30:00,155.27,155.6,155.27,155.6,800.0,133.7612,134.0454,133.7612,134.0454,800.0
2022-06-03 15:35:00,155.51,155.7,155.48,155.48,4239.0,133.9679,134.1316,133.9421,133.9421,4239.0
2022-06-03 15:40:00,155.44,155.45,155.07,155.07,900.0,133.9076,133.9162,133.5889,133.5889,900.0
2022-06-03 15:45:00,154.96,154.96,154.64,154.68,1600.0,133.4941,133.4941,133.2184,133.2529,1600.0
2022-06-03 15:50:00,154.58,155.1,154.58,154.84,3011.0,133.1667,133.6147,133.1667,133.3907,3011.0
2022-06-03 15:55:00,154.92,154.92,154.55,154.58,2606.0,133.4596,133.4596,133.1409,133.1667,2606.0
2022-06-06 09:30:00,155.7,156.52,155.0,155.61,1989.0,134.1316,134.838,133.5286,134.0541,1989.0
2022-06-06 09:35:00,155.68,155.68,154.88,154.88,551.0,134.1144,134.1144,133.4252,133.4252,551.0
2022-06-06 09:40:00,155.52,155.52,155.52,155.52,100.0,133.9765,133.9765,133.9765,133.9765,100.0
2022-06-06 09:45:00,154.98,155.19,154.98,155.19,217.0,133.5113,133.6922,133.5113,133.6922,217.0
2022-06-06 09:50:00,155.0,155.0,155.0,155.0,283.0,133.5286,133.5286,133.5286,133.5286,283.0
2022-06-06 09:55:00,154.98,154.98,154.9,154.9,547.0,133.5113,133.5113,133.4424,133.4424,547.0
2022-06-06 10:00:00,154.97,154.97,154.65,154.72,760.0,133.5027,133.5027,133.227,133.2874,760.0
2022-06-06 10:05:00,154.52,154.9,154.32,154.9,400.0,133.1151,133.4424,132.9428,133.4424,400.0
2022-06-06 10:10:00,154.8,154.97,154.8,154.97,990.0,133.3563,133.5027,133.3563,133.5027,990.0
2022-06-06 10:15:00,154.67,154.67,154.02,154.02,1878.0,133.2443,133.2443,132.6843,132.6843,1878.0
2022-06-06 10:20:00,153.87,153.87,153.41,153.41,1630.0,132.5551,132.5551,132.1588,132.1588,1630.0
2022-06-06 10:25:00,153.73,153.9,153.73,153.84,415.0,132.4345,132.5809,132.4345,132.5293,415.0
2022-06-06 10:30:00,153.84,153.84,153.84,153.84,0.0,132.5293,132.5293,132.5293,132.5293,0.0
2022-06-06 10:35:00,153.8,153.99,153.8,153.99,200.0,132.4948,132.6585,132.4948,132.6585,200.0
2022-06-06 10:40:00,154.4,154.4,154.4,154.4,100.0,133.0117,133.0117,133.0117,133.0117,100.0
2022-06-06 10:45:00,154.4,154.4,154.4,154.4,0.0,133.0117,133.0117,133.0117,133.0117,0.0
2022-06-06 10:50:00,154.24,154.24,154.24,154.24,100.0,132.8738,132.8738,132.8738,132.8738,100.0
2022-06-06 10:55:00,154.24,154.24,154.24,154.24,0.0,132.8738,132.8738,132.8738,132.8738,0.0
2022-06-06 11:00:00,154.84,154.84,154.84,154.84,100.0,133.3907,133.3907,133.3907,133.3907,100.0
2022-06-06 11:05:00,155.01,155.01,155.0,155.0,300.0,133.5372,133.5372,133.5286,133.5286,300.0
2022-06-06 11:10:00,154.25,154.25,153.77,153.99,681.0,132.8825,132.8825,132.469,132.6585,681.0
2022-06-06 11:15:00,153.75,153.83,153.42,153.49,2277.0,132.4517,132.5206,132.1674,132.2277,2277.0
2022-06-06 11:20:00,153.57,153.57,153.57,153.57,3666.0,132.2967,132.2967,132.2967,132.2967,3666.0
2022-06-06 11:25:00,153.99,153.99,153.99,153.99,100.0,132.6585,132.6585,132.6585,132.6585,100.0
2022-06-06 11:30:00,153.9,153.9,153.9,153.9,100.0,132.5809,132.5809,132.5809,132.5809,100.0
2022-06-06 11:35:00,154.08,154.27,154.08,154.27,300.0,132.736,132.8997,132.736,132.8997,300.0
2022-06-06 11:40:00,154.07,154.27,154.07,154.27,418.0,132.7274,132.8997,132.7274,132.8997,418.0
2022-06-06 11:45:00,154.61,154.61,154.36,154.36,300.0,133.1926,133.1926,132.9772,132.9772,300.0
2022-06-06 11:50:00,154.14,154.16,154.14,154.16,200.0,132.7877,132.8049,132.7877,132.8049,200.0
2022-06-06 11:55:00,154.2,154.2,154.05,154.05,500.0,132.8394,132.8394,132.7102,132.7102,500.0
2022-06-06 12:00:00,154.38,154.38,154.16,154.16,300.0,132.9945,132.9945,132.8049,132.8049,300.0
2022-06-06 12:05:00,154.35,154.35,154.35,154.35,100.0,132.9686,132.9686,132.9686,132.9686,100.0
2022-06-06 12:10:00,154.22,154.24,153.99,153.99,400.0,132.8566,132.8738,132.6585,132.6585,400.0
2022-06-06 12:15:00,154.14,154.14,153.99,154.08,300.0,132.7877,132.7877,132.6585,132.736,300.0
2022-06-06 12:20:00,154.04,154.04,154.04,154.04,100.0,132.7015,132.7015,132.7015,132.7015,100.0
2022-06-06 12:25:00,154.01,154.01,153.93,153.93,200.0,132.6757,132.6757,132.6068,132.6068,200.0
2022-06-06 12:30:00,153.95,154.24,153.95,154.24,700.0,132.624,132.8738,132.624,132.8738,700.0
2022-06-06 12:35:00,154.19,154.2,154.09,154.09,700.0,132.8308,132.8394,132.7446,132.7446,700.0
2022-06-06 12:40:00,154.0,154.0,154.0,154.0,100.0,132.6671,132.6671,132.6671,132.6671,100.0
2022-06-06 12:45:00,154.29,154.64,154.29,154.64,277.0,132.9169,133.2184,132.9169,133.2184,277.0
2022-06-06 12:50:00,154.6,154.6,154.6,154.6,200.0,133.184,133.184,133.184,133.184,200.0
2022-06-06 12:55:00,154.66,154.74,154.66,154.74,200.0,133.2357,133.3046,133.2357,133.3046,200.0
2022-06-06 13:00:00,154.96,154.96,154.71,154.71,200.0,133.4941,133.4941,133.2787,133.2787,200.0
2022-06-06 13:05:00,155.06,155.06,155.06,155.06,244.0,133.5803,133.5803,133.5803,133.5803,244.0
2022-06-06 13:10:00,155.06,155.06,155.06,155.06,0.0,133.5803,133.5803,133.5803,133.5803,0.0
2022-06-06 13:15:00,155.29,155.29,155.29,155.29,100.0,133.7784,133.7784,133.7784,133.7784,100.0
2022-06-06 13:20:00,155.44,155.58,155.34,155.38,1500.0,133.9076,134.0282,133.8215,133.8559,1500.0
2022-06-06 13:25:00,155.5,155.5,155.5,155.5,200.0,133.9593,133.9593,133.9593,133.9593,200.0
2022-06-06 13:30:00,155.77,155.82,155.67,155.73,1200.0,134.1919,134.235,134.1058,134.1574,1200.0
2022-06-06 13:35:00,155.86,155.86,155.86,155.86,100.0,134.2694,134.2694,134.2694,134.2694,100.0
2022-06-06 13:40:00,156.05,156.4,156.05,156.4,333.0,134.4331,134.7346,134.4331,134.7346,333.0
2022-06-06 13:45:00,156.4,156.59,156.4,156.59,600.0,134.7346,134.8983,134.7346,134.8983,600.0
2022-06-06 13:50:00,156.7,156.84,156.7,156.76,700.0,134.9931,135.1137,134.9931,135.0448,700.0
2022-06-06 13:55:00,156.47,156.47,156.47,156.47,100.0,134.7949,134.7949,134.7949,134.7949,100.0
2022-06-06 14:00:00,156.53,156.53,156.53,156.53,100.0,134.8466,134.8466,134.8466,134.8466,100.0
2022-06-06 14:05:00,156.66,156.66,156.56,156.56,200.0,134.9586,134.9586,134.8725,134.8725,200.0
2022-06-06 14:10:00,156.77,156.77,156.77,156.77,102.0,135.0534,135.0534,135.0534,135.0534,102.0
2022-06-06 14:15:00,156.49,156.49,156.46,156.46,400.0,134.8122,134.8122,134.7863,134.7863,400.0
2022-06-06 14:20:00,156.33,156.33,156.12,156.12,300.0,134.6743,134.6743,134.4934,134.4934,300.0
2022-06-06 14:25:00,156.12,156.12,156.12,156.12,0.0,134.4934,134.4934,134.4934,134.4934,0.0
2022-06-06 14:30:00,155.72,155.81,155.7,155.81,400.0,134.1488,134.2264,134.1316,134.2264,400.0
2022-06-06 14:35:00,155.59,155.59,155.28,155.28,300.0,134.0368,134.0368,133.7698,133.7698,300.0
2022-06-06 14:40:00,155.28,155.28,155.28,155.28,0.0,133.7698,133.7698,133.7698,133.7698,0.0
2022-06-06 14:45:00,155.28,155.28,155.28,155.28,0.0,133.7698,133.7698,133.7698,133.7698,0.0
2022-06-06 14:50:00,155.34,155.4,155.0,155.4,400.0,133.8215,133.8732,133.5286,133.8732,400.0
2022-06-06 14:55:00,155.62,155.62,155.62,155.62,100.0,134.0627,134.0627,134.0627,134.0627,100.0
2022-06-06 15:00:00,155.62,155.62,155.62,155.62,0.0,134.0627,134.0627,134.0627,134.0627,0.0
2022-06-06 15:05:00,155.45,155.48,155.45,155.48,200.0,133.9162,133.9421,133.9162,133.9421,200.0
2022-06-06 15:10:00,155.41,155.51,155.33,155.41,427.0,133.8818,133.9679,133.8129,133.8818,427.0
2022-06-06 15:15:00,155.2,155.26,155.19,155.26,400.0,133.7009,133.7525,133.6922,133.7525,400.0
2022-06-06 15:20:00,155.12,155.29,155.09,155.29,600.0,133.6319,133.7784,133.6061,133.7784,600.0
2022-06-06 15:25:00,155.61,155.61,155.51,155.51,200.0,134.0541,134.0541,133.9679,133.9679,200.0
2022-06-06 15:30:00,155.52,155.58,155.52,155.58,200.0,133.9765,134.0282,133.9765,134.0282,200.0
2022-06-06 15:35:00,155.87,156.0,155.79,156.0,401.0,134.278,134.39,134.2091,134.39,401.0
2022-06-06 15:40:00,155.95,155.97,155.93,155.94,500.0,134.347,134.3642,134.3297,134.3384,500.0
2022-06-06 15:45:00,156.04,156.11,155.97,156.0,400.0,134.4245,134.4848,134.3642,134.39,400.0
2022-06-06 15:50:00,155.85,155.92,155.68,155.84,1200.0,134.2608,134.3211,134.1144,134.2522,1200.0
2022-06-06 15:55:00,155.86,155.87,155.57,155.67,2744.0,134.2694,134.278,134.0196,134.1058,2744.0
2022-06-07 09:30:00,154.7,155.15,154.51,155.15,300.0,133.2701,133.6578,133.1064,133.6578,300.0
2022-06-07 09:35:00,154.93,155.5,154.93,155.5,620.0,133.4683,133.9593,133.4683,133.9593,620.0
2022-06-07 09:40:00,155.82,156.09,155.72,156.09,500.0,134.235,134.4676,134.1488,134.4676,500.0
2022-06-07 09:45:00,156.06,157.07,156.06,157.07,1979.0,134.4417,135.3118,134.4417,135.3118,1979.0
2022-06-07 09:50:00,157.39,158.47,157.38,158.44,1949.0,135.5875,136.5179,135.5789,136.492,1949.0
2022-06-07 09:55:00,158.81,158.81,158.23,158.31,1200.0,136.8108,136.8108,136.3111,136.38,1200.0
2022-06-07 10:00:00,158.47,158.47,158.47,158.47,300.0,136.5179,136.5179,136.5179,136.5179,300.0
2022-06-07 10:05:00,158.05,158.05,158.05,158.05,100.0,136.1561,136.1561,136.1561,136.1561,100.0
2022-06-07 10:10:00,158.23,158.23,157.57,157.62,400.0,136.3111,136.3111,135.7426,135.7856,400.0
2022-06-07 10:15:00,157.8,157.97,157.54,157.54,600.0,135.9407,136.0871,135.7167,135.7167,600.0
2022-06-07 10:20:00,158.11,158.11,158.11,158.11,100.0,136.2078,136.2078,136.2078,136.2078,100.0
2022-06-07 10:25:00,158.34,158.61,158.34,158.38,599.0,136.4059,136.6385,136.4059,136.4403,599.0
2022-06-07 10:30:00,158.34,158.34,158.2,158.27,400.0,136.4059,136.4059,136.2853,136.3456,400.0
2022-06-07 10:35:00,158.0,158.32,158.0,158.24,600.0,136.113,136.3887,136.113,136.3197,600.0
2022-06-07 10:40:00,158.36,158.56,158.36,158.56,600.0,136.4231,136.5954,136.4231,136.5954,600.0
2022-06-07 10:45:00,158.6,158.74,158.58,158.74,700.0,136.6299,136.7505,136.6126,136.7505,700.0
2022-06-07 10:50:00,158.85,159.0,158.72,158.91,1765.0,136.8452,136.9745,136.7333,136.8969,1765.0
2022-06-07 10:55:00,158.8,158.85,158.5,158.65,813.0,136.8022,136.8452,136.5437,136.6729,813.0
2022-06-07 11:00:00,158.69,158.69,158.6,158.6,500.0,136.7074,136.7074,136.6299,136.6299,500.0
2022-06-07 11:05:00,158.53,158.75,158.47,158.47,1200.0,136.5696,136.7591,136.5179,136.5179,1200.0
2022-06-07 11:10:00,158.13,158.15,158.0,158.15,900.0,136.225,136.2422,136.113,136.2422,900.0
2022-06-07 11:15:00,158.53,158.53,158.09,158.09,869.0,136.5696,136.5696,136.1905,136.1905,869.0
2022-06-07 11:20:00,157.89,158.0,157.89,158.0,400.0,136.0182,136.113,136.0182,136.113,400.0
2022-06-07 11:25:00,157.83,157.83,157.79,157.79,400.0,135.9665,135.9665,135.9321,135.9321,400.0
2022-06-07 11:30:00,157.79,157.79,157.5,157.63,800.0,135.9321,135.9321,135.6823,135.7942,800.0
2022-06-07 11:35:00,157.42,157.42,157.36,157.36,1713.0,135.6133,135.6133,135.5616,135.5616,1713.0
2022-06-07 11:40:00,157.76,157.87,157.68,157.68,400.0,135.9062,136.001,135.8373,135.8373,400.0
2022-06-07 11:45:00,157.69,157.73,157.65,157.73,400.0,135.8459,135.8804,135.8115,135.8804,400.0
2022-06-07 11:50:00,157.73,157.73,157.73,157.73,0.0,135.8804,135.8804,135.8804,135.8804,0.0
2022-06-07 11:55:00,157.73,158.05,157.73,158.05,500.0,135.8804,136.1561,135.8804,136.1561,500.0
2022-06-07 12:00:00,158.08,158.08,157.8,157.8,875.0,136.1819,136.1819,135.9407,135.9407,875.0
2022-06-07 12:05:00,157.62,157.87,157.53,157.87,800.0,135.7856,136.001,135.7081,136.001,800.0
2022-06-07 12:10:00,157.87,157.87,157.87,157.87,0.0,136.001,136.001,136.001,136.001,0.0
2022-06-07 12:15:00,157.94,157.99,157.94,157.98,400.0,136.0613,136.1044,136.0613,136.0958,400.0
2022-06-07 12:20:00,158.01,158.15,158.01,158.15,300.0,136.1216,136.2422,136.1216,136.2422,300.0
2022-06-07 12:25:00,158.24,158.51,158.2,158.2,2384.0,136.3197,136.5523,136.2853,136.2853,2384.0
2022-06-07 12:30:00,158.31,158.59,158.24,158.59,500.0,136.38,136.6213,136.3197,136.6213,500.0
2022-06-07 12:35:00,158.7,158.77,158.54,158.66,1300.0,136.716,136.7763,136.5782,136.6816,1300.0
2022-06-07 12:40:00,158.71,158.83,158.58,158.83,2100.0,136.7246,136.828,136.6126,136.828,2100.0
2022-06-07 12:45:00,158.95,159.0,158.92,158.92,500.0,136.9314,136.9745,136.9055,136.9055,500.0
2022-06-07 12:50:00,158.94,159.17,158.94,159.0,1100.0,136.9228,137.1209,136.9228,136.9745,1100.0
2022-06-07 12:55:00,159.25,159.47,159.25,159.47,1592.0,137.1898,137.3794,137.1898,137.3794,1592.0
2022-06-07 13:00:00,159.65,159.77,159.38,159.38,1250.0,137.5344,137.6378,137.3018,137.3018,1250.0
2022-06-07 13:05:00,159.41,159.66,159.27,159.46,2406.0,137.3277,137.543,137.2071,137.3707,2406.0
2022-06-07 13:10:00,159.46,159.46,159.16,159.16,300.0,137.3707,137.3707,137.1123,137.1123,300.0
2022-06-07 13:15:00,159.16,159.16,159.16,159.16,0.0,137.1123,137.1123,137.1123,137.1123,0.0
2022-06-07 13:20:00,159.05,159.31,159.05,159.31,200.0,137.0175,137.2415,137.0175,137.2415,200.0
2022-06-07 13:25:00,159.24,159.26,159.15,159.15,405.0,137.1812,137.1984,137.1037,137.1037,405.0
2022-06-07 13:30:00,159.12,159.12,158.99,159.1,1000.0,137.0778,137.0778,136.9658,137.0606,1000.0
2022-06-07 13:35:00,159.09,159.13,159.09,159.13,200.0,137.052,137.0865,137.052,137.0865,200.0
2022-06-07 13:40:00,159.28,159.39,159.15,159.15,300.0,137.2157,137.3104,137.1037,137.1037,300.0
2022-06-07 13:45:00,159.41,159.41,159.3,159.4,345.0,137.3277,137.3277,137.2329,137.3191,345.0
2022-06-07 13:50:00,159.36,159.41,159.08,159.08,500.0,137.2846,137.3277,137.0434,137.0434,500.0
2022-06-07 13:55:00,159.1,159.12,158.9,158.99,500.0,137.0606,137.0778,136.8883,136.9658,500.0
2022-06-07 14:00:00,159.15,159.15,159.15,159.15,100.0,137.1037,137.1037,137.1037,137.1037,100.0
2022-06-07 14:05:00,159.14,159.31,159.14,159.31,300.0,137.0951,137.2415,137.0951,137.2415,300.0
2022-06-07 14:10:00,159.43,159.7,159.43,159.7,520.0,137.3449,137.5775,137.3449,137.5775,520.0
2022-06-07 14:15:00,159.71,159.83,159.71,159.75,401.0,137.5861,137.6895,137.5861,137.6206,401.0
2022-06-07 14:20:00,159.75,159.75,159.44,159.55,500.0,137.6206,137.6206,137.3535,137.4483,500.0
2022-06-07 14:25:00,159.61,159.9,159.61,159.9,400.0,137.5,137.7498,137.5,137.7498,400.0
2022-06-07 14:30:00,159.91,160.3,159.91,160.17,5251.0,137.7584,138.0944,137.7584,137.9824,5251.0
2022-06-07 14:35:00,160.2,160.22,160.2,160.22,285.0,138.0082,138.0255,138.0082,138.0255,285.0
2022-06-07 14:40:00,160.11,160.39,159.94,159.94,4072.0,137.9307,138.1719,137.7842,137.7842,4072.0
2022-06-07 14:45:00,160.02,160.21,159.98,160.2,1600.0,137.8532,138.0168,137.8187,138.0082,1600.0
2022-06-07 14:50:00,160.1,160.1,160.0,160.0,239.0,137.9221,137.9221,137.8359,137.8359,239.0
2022-06-07 14:55:00,159.95,160.38,159.95,160.38,856.0,137.7929,138.1633,137.7929,138.1633,856.0
2022-06-07 15:00:00,160.49,160.49,160.49,160.49,100.0,138.2581,138.2581,138.2581,138.2581,100.0
2022-06-07 15:05:00,160.61,160.82,160.61,160.81,2387.0,138.3614,138.5423,138.3614,138.5337,2387.0
2022-06-07 15:10:00,160.54,160.54,160.26,160.26,1314.0,138.3011,138.3011,138.0599,138.0599,1314.0
2022-06-07 15:15:00,160.39,160.6,160.39,160.6,500.0,138.1719,138.3528,138.1719,138.3528,500.0
2022-06-07 15:20:00,160.64,161.03,160.64,161.02,2400.0,138.3873,138.7233,138.3873,138.7146,2400.0
2022-06-07 15:25:00,160.69,160.84,160.22,160.24,1300.0,138.4304,138.5596,138.0255,138.0427,1300.0
2022-06-07 15:30:00,160.33,160.57,160.33,160.4,2191.0,138.1202,138.327,138.1202,138.1805,2191.0
2022-06-07 15:35:00,160.37,160.37,159.99,160.0,1178.0,138.1547,138.1547,137.8273,137.8359,1178.0
2022-06-07 15:40:00,160.08,160.12,160.08,160.12,200.0,137.9049,137.9393,137.9049,137.9393,200.0
2022-06-07 15:45:00,160.47,160.47,160.37,160.43,600.0,138.2408,138.2408,138.1547,138.2064,600.0
2022-06-07 15:50:00,160.35,160.55,160.21,160.31,1700.0,138.1375,138.3097,138.0168,138.103,1700.0
2022-06-07 15:55:00,160.38,160.39,160.26,160.33,2922.0,138.1633,138.1719,138.0599,138.1202,2922.0
2022-06-08 09:30:00,161.6,162.02,161.41,161.41,4182.0,139.2143,139.5761,139.0506,139.0506,4182.0
2022-06-08 09:35:00,161.15,161.16,160.12,160.29,1877.0,138.8266,138.8352,137.9393,138.0858,1877.0
2022-06-08 09:40:00,160.71,161.2,160.7,160.71,1441.0,138.4476,138.8697,138.439,138.4476,1441.0
2022-06-08 09:45:00,160.09,161.0,160.09,161.0,400.0,137.9135,138.6974,137.9135,138.6974,400.0
2022-06-08 09:50:00,160.31,160.71,160.29,160.51,710.0,138.103,138.4476,138.0858,138.2753,710.0
2022-06-08 09:55:00,160.3,160.59,160.3,160.59,300.0,138.0944,138.3442,138.0944,138.3442,300.0
2022-06-08 10:00:00,160.9,160.9,160.17,160.17,400.0,138.6113,138.6113,137.9824,137.9824,400.0
2022-06-08 10:05:00,160.37,160.55,160.37,160.37,400.0,138.1547,138.3097,138.1547,138.1547,400.0
2022-06-08 10:10:00,160.16,160.17,159.72,159.72,975.0,137.9738,137.9824,137.5947,137.5947,975.0
2022-06-08 10:15:00,159.85,159.85,159.85,159.85,100.0,137.7067,137.7067,137.7067,137.7067,100.0
2022-06-08 10:20:00,160.65,160.86,160.65,160.77,400.0,138.3959,138.5768,138.3959,138.4993,400.0
2022-06-08 10:25:00,160.68,160.68,160.68,160.68,100.0,138.4217,138.4217,138.4217,138.4217,100.0
2022-06-08 10:30:00,160.51,160.91,160.5,160.61,700.0,138.2753,138.6199,138.2667,138.3614,700.0
2022-06-08 10:35:00,160.83,160.83,160.76,160.76,300.0,138.551,138.551,138.4907,138.4907,300.0
2022-06-08 10:40:00,160.59,160.59,160.59,160.59,100.0,138.3442,138.3442,138.3442,138.3442,100.0
2022-06-08 10:45:00,161.21,161.26,161.21,161.26,200.0,138.8783,138.9214,138.8783,138.9214,200.0
2022-06-08 10:50:00,161.11,161.16,161.11,161.16,313.0,138.7922,138.8352,138.7922,138.8352,313.0
2022-06-08 10:55:00,160.99,160.99,160.61,160.61,1500.0,138.6888,138.6888,138.3614,138.3614,1500.0
2022-06-08 11:00:00,160.61,160.61,160.61,160.61,0.0,138.3614,138.3614,138.3614,138.3614,0.0
2022-06-08 11:05:00,160.86,160.86,160.7,160.7,336.0,138.5768,138.5768,138.439,138.439,336.0
2022-06-08 11:10:00,160.96,160.96,160.96,160.96,200.0,138.663,138.663,138.663,138.663,200.0
2022-06-08 11:15:00,160.94,160.97,160.94,160.97,200.0,138.6457,138.6716,138.6457,138.6716,200.0
2022-06-08 11:20:00,160.8,160.92,160.79,160.92,1028.0,138.5251,138.6285,138.5165,138.6285,1028.0
2022-06-08 11:25:00,160.92,160.92,160.92,160.92,0.0,138.6285,138.6285,138.6285,138.6285,0.0
2022-06-08 11:30:00,161.13,161.15,161.13,161.14,300.0,138.8094,138.8266,138.8094,138.818,300.0
2022-06-08 11:35:00,161.38,161.39,161.32,161.32,300.0,139.0248,139.0334,138.9731,138.9731,300.0
2022-06-08 11:40:00,161.32,161.32,161.32,161.32,0.0,138.9731,138.9731,138.9731,138.9731,0.0
2022-06-08 11:45:00,161.29,161.29,161.29,161.29,100.0,138.9472,138.9472,138.9472,138.9472,100.0
2022-06-08 11:50:00,161.4,161.45,161.4,161.45,212.0,139.042,139.0851,139.042,139.0851,212.0
2022-06-08 11:55:00,161.35,161.41,161.32,161.32,1000.0,138.9989,139.0506,138.9731,138.9731,1000.0
2022-06-08 12:00:00,161.42,161.61,161.42,161.6,504.0,139.0592,139.2229,139.0592,139.2143,504.0
2022-06-08 12:05:00,161.35,161.35,161.24,161.24,329.0,138.9989,138.9989,138.9042,138.9042,329.0
2022-06-08 12:10:00,161.31,161.57,161.31,161.57,1209.0,138.9645,139.1885,138.9645,139.1885,1209.0
2022-06-08 12:15:00,161.54,161.54,161.44,161.44,200.0,139.1626,139.1626,139.0765,139.0765,200.0
2022-06-08 12:20:00,161.22,161.22,160.95,160.95,1471.0,138.8869,138.8869,138.6543,138.6543,1471.0
2022-06-08 12:25:00,161.05,161.05,161.05,161.05,100.0,138.7405,138.7405,138.7405,138.7405,100.0
2022-06-08 12:30:00,161.05,161.05,160.73,160.73,300.0,138.7405,138.7405,138.4648,138.4648,300.0
2022-06-08 12:35:00,160.47,160.47,160.47,160.47,110.0,138.2408,138.2408,138.2408,138.2408,110.0
2022-06-08 12:40:00,160.14,160.14,159.96,159.96,700.0,137.9565,137.9565,137.8015,137.8015,700.0
2022-06-08 12:45:00,159.86,160.01,159.71,160.01,2186.0,137.7153,137.8446,137.5861,137.8446,2186.0
2022-06-08 12:50:00,160.27,160.27,160.17,160.17,300.0,138.0685,138.0685,137.9824,137.9824,300.0
2022-06-08 12:55:00,160.15,160.32,160.15,160.32,372.0,137.9652,138.1116,137.9652,138.1116,372.0
2022-06-08 13:00:00,160.46,160.46,160.25,160.26,400.0,138.2322,138.2322,138.0513,138.0599,400.0
2022-06-08 13:05:00,160.52,160.66,160.52,160.66,212.0,138.2839,138.4045,138.2839,138.4045,212.0
2022-06-08 13:10:00,160.87,160.87,160.72,160.72,400.0,138.5854,138.5854,138.4562,138.4562,400.0
2022-06-08 13:15:00,160.84,160.84,160.84,160.84,115.0,138.5596,138.5596,138.5596,138.5596,115.0
2022-06-08 13:20:00,160.22,160.22,160.0,160.0,350.0,138.0255,138.0255,137.8359,137.8359,350.0
2022-06-08 13:25:00,159.9,159.91,159.78,159.78,300.0,137.7498,137.7584,137.6464,137.6464,300.0
2022-06-08 13:30:00,159.62,159.69,159.28,159.48,3285.0,137.5086,137.5689,137.2157,137.388,3285.0
2022-06-08 13:35:00,159.52,159.52,159.0,159.0,2060.0,137.4224,137.4224,136.9745,136.9745,2060.0
2022-06-08 13:40:00,159.6,159.79,159.6,159.79,200.0,137.4913,137.655,137.4913,137.655,200.0
2022-06-08 13:45:00,159.72,159.72,159.54,159.54,400.0,137.5947,137.5947,137.4397,137.4397,400.0
2022-06-08 13:50:00,159.83,159.83,159.63,159.72,700.0,137.6895,137.6895,137.5172,137.5947,700.0
2022-06-08 13:55:00,159.85,159.85,159.64,159.64,1918.0,137.7067,137.7067,137.5258,137.5258,1918.0
2022-06-08 14:00:00,159.68,159.89,159.63,159.75,503.0,137.5603,137.7412,137.5172,137.6206,503.0
2022-06-08 14:05:00,159.77,159.81,159.77,159.81,200.0,137.6378,137.6723,137.6378,137.6723,200.0
2022-06-08 14:10:00,159.88,160.0,159.77,159.88,624.0,137.7326,137.8359,137.6378,137.7326,624.0
2022-06-08 14:15:00,159.96,159.96,159.96,159.96,257.0,137.8015,137.8015,137.8015,137.8015,257.0
2022-06-08 14:20:00,160.17,160.26,160.11,160.25,700.0,137.9824,138.0599,137.9307,138.0513,700.0
2022-06-08 14:25:00,160.27,160.27,160.02,160.08,300.0,138.0685,138.0685,137.8532,137.9049,300.0
2022-06-08 14:30:00,160.12,160.12,160.04,160.04,700.0,137.9393,137.9393,137.8704,137.8704,700.0
2022-06-08 14:35:00,159.88,159.88,159.65,159.71,442.0,137.7326,137.7326,137.5344,137.5861,442.0
2022-06-08 14:40:00,159.6,159.89,159.6,159.75,500.0,137.4913,137.7412,137.4913,137.6206,500.0
2022-06-08 14:45:00,159.59,159.59,159.52,159.52,1162.0,137.4827,137.4827,137.4224,137.4224,1162.0
2022-06-08 14:50:00,159.37,159.37,159.06,159.06,900.0,137.2932,137.2932,137.0262,137.0262,900.0
2022-06-08 14:55:00,158.9,159.09,158.9,158.94,700.0,136.8883,137.052,136.8883,136.9228,700.0
2022-06-08 15:00:00,159.04,159.49,159.04,159.49,760.0,137.0089,137.3966,137.0089,137.3966,760.0
2022-06-08 15:05:00,159.52,159.68,159.52,159.68,300.0,137.4224,137.5603,137.4224,137.5603,300.0
2022-06-08 15:10:00,159.9,159.99,159.9,159.99,200.0,137.7498,137.8273,137.7498,137.8273,200.0
2022-06-08 15:15:00,160.0,160.0,159.87,159.93,400.0,137.8359,137.8359,137.7239,137.7756,400.0
2022-06-08 15:20:00,160.19,160.19,160.19,160.19,100.0,137.9996,137.9996,137.9996,137.9996,100.0
2022-06-08 15:25:00,160.26,160.39,160.12,160.12,700.0,138.0599,138.1719,137.9393,137.9393,700.0
2022-06-08 15:30:00,160.14,160.41,160.1,160.39,1200.0,137.9565,138.1891,137.9221,138.1719,1200.0
2022-06-08 15:35:00,160.47,160.57,160.38,160.57,1200.0,138.2408,138.327,138.1633,138.327,1200.0
2022-06-08 15:40:00,160.54,160.54,160.48,160.48,200.0,138.3011,138.3011,138.2494,138.2494,200.0
2022-06-08 15:45:00,160.48,160.52,160.15,160.15,1850.0,138.2494,138.2839,137.9652,137.9652,1850.0
2022-06-08 15:50:00,160.11,160.24,159.88,160.24,1700.0,137.9307,138.0427,137.7326,138.0427,1700.0
2022-06-08 15:55:00,160.54,160.61,160.33,160.33,2147.0,138.3011,138.3614,138.1202,138.1202,2147.0
2022-06-09 09:30:00,159.95,159.95,158.61,158.61,1020.0,137.7929,137.7929,136.6385,136.6385,1020.0
2022-06-09 09:35:00,158.95,159.61,158.95,159.31,300.0,136.9314,137.5,136.9314,137.2415,300.0
2022-06-09 09:40:00,158.9,158.9,158.55,158.55,1253.0,136.8883,136.8883,136.5868,136.5868,1253.0
2022-06-09 09:45:00,158.51,159.11,157.95,159.11,1000.0,136.5523,137.0692,136.0699,137.0692,1000.0
2022-06-09 09:50:00,159.57,159.69,159.57,159.57,300.0,137.4655,137.5689,137.4655,137.4655,300.0
2022-06-09 09:55:00,159.57,159.57,159.57,159.57,0.0,137.4655,137.4655,137.4655,137.4655,0.0
2022-06-09 10:00:00,159.57,159.67,159.09,159.67,1500.0,137.4655,137.5517,137.052,137.5517,1500.0
2022-06-09 10:05:00,159.79,160.05,159.79,160.05,400.0,137.655,137.879,137.655,137.879,400.0
2022-06-09 10:10:00,159.71,160.0,159.41,159.93,800.0,137.5861,137.8359,137.3277,137.7756,800.0
2022-06-09 10:15:00,160.0,160.74,160.0,160.74,200.0,137.8359,138.4734,137.8359,138.4734,200.0
2022-06-09 10:20:00,161.07,161.07,160.59,160.67,900.0,138.7577,138.7577,138.3442,138.4131,900.0
2022-06-09 10:25:00,160.67,160.67,160.67,160.67,0.0,138.4131,138.4131,138.4131,138.4131,0.0
2022-06-09 10:30:00,160.97,161.13,160.89,160.89,600.0,138.6716,138.8094,138.6026,138.6026,600.0
2022-06-09 10:35:00,160.94,160.94,160.94,160.94,100.0,138.6457,138.6457,138.6457,138.6457,100.0
2022-06-09 10:40:00,160.41,160.41,160.41,160.41,100.0,138.1891,138.1891,138.1891,138.1891,100.0
2022-06-09 10:45:00,160.46,160.46,160.21,160.21,200.0,138.2322,138.2322,138.0168,138.0168,200.0
2022-06-09 10:50:00,159.63,159.63,159.37,159.37,200.0,137.5172,137.5172,137.2932,137.2932,200.0
2022-06-09 10:55:00,159.36,159.59,159.36,159.59,300.0,137.2846,137.4827,137.2846,137.4827,300.0
2022-06-09 11:00:00,160.03,160.03,159.87,159.87,200.0,137.8618,137.8618,137.7239,137.7239,200.0
2022-06-09 11:05:00,159.61,159.61,159.61,159.61,100.0,137.5,137.5,137.5,137.5,100.0
2022-06-09 11:10:00,159.51,159.73,159.51,159.73,300.0,137.4138,137.6033,137.4138,137.6033,300.0
2022-06-09 11:15:00,159.85,159.85,159.85,159.85,200.0,137.7067,137.7067,137.7067,137.7067,200.0
2022-06-09 11:20:00,159.56,159.56,159.56,159.56,100.0,137.4569,137.4569,137.4569,137.4569,100.0
2022-06-09 11:25:00,159.45,159.45,159.28,159.28,1400.0,137.3621,137.3621,137.2157,137.2157,1400.0
2022-06-09 11:30:00,159.37,159.42,159.31,159.42,600.0,137.2932,137.3363,137.2415,137.3363,600.0
2022-06-09 11:35:00,159.42,160.0,159.42,159.88,600.0,137.3363,137.8359,137.3363,137.7326,600.0
2022-06-09 11:40:00,159.85,159.85,159.69,159.77,500.0,137.7067,137.7067,137.5689,137.6378,500.0
2022-06-09 11:45:00,159.51,159.51,159.03,159.03,3489.0,137.4138,137.4138,137.0003,137.0003,3489.0
2022-06-09 11:50:00,158.9,158.9,158.9,158.9,100.0,136.8883,136.8883,136.8883,136.8883,100.0
2022-06-09 11:55:00,159.78,159.79,159.78,159.79,300.0,137.6464,137.655,137.6464,137.655,300.0
2022-06-09 12:00:00,159.79,159.79,159.79,159.79,100.0,137.655,137.655,137.655,137.655,100.0
2022-06-09 12:05:00,159.62,159.62,159.62,159.62,100.0,137.5086,137.5086,137.5086,137.5086,100.0
2022-06-09 12:10:00,159.3,159.3,158.99,158.99,200.0,137.2329,137.2329,136.9658,136.9658,200.0
2022-06-09 12:15:00,158.99,158.99,158.99,158.99,0.0,136.9658,136.9658,136.9658,136.9658,0.0
2022-06-09 12:20:00,158.8,158.96,158.8,158.93,300.0,136.8022,136.94,136.8022,136.9142,300.0
2022-06-09 12:25:00,159.02,159.02,159.02,159.02,100.0,136.9917,136.9917,136.9917,136.9917,100.0
2022-06-09 12:30:00,158.97,158.97,158.94,158.94,200.0,136.9486,136.9486,136.9228,136.9228,200.0
2022-06-09 12:35:00,159.04,159.19,159.04,159.19,200.0,137.0089,137.1381,137.0089,137.1381,200.0
2022-06-09 12:40:00,159.05,159.05,159.05,159.05,200.0,137.0175,137.0175,137.0175,137.0175,200.0
2022-06-09 12:45:00,159.05,159.05,159.05,159.05,0.0,137.0175,137.0175,137.0175,137.0175,0.0
2022-06-09 12:50:00,159.6,159.6,159.52,159.52,400.0,137.4913,137.4913,137.4224,137.4224,400.0
2022-06-09 12:55:00,159.5,159.74,159.5,159.74,300.0,137.4052,137.612,137.4052,137.612,300.0
2022-06-09 13:00:00,159.89,159.89,159.71,159.71,504.0,137.7412,137.7412,137.5861,137.5861,504.0
2022-06-09 13:05:00,159.83,159.86,159.66,159.66,300.0,137.6895,137.7153,137.543,137.543,300.0
2022-06-09 13:10:00,159.65,159.75,159.63,159.75,1090.0,137.5344,137.6206,137.5172,137.6206,1090.0
2022-06-09 13:15:00,159.63,159.63,159.63,159.63,100.0,137.5172,137.5172,137.5172,137.5172,100.0
2022-06-09 13:20:00,159.78,159.81,159.71,159.71,300.0,137.6464,137.6723,137.5861,137.5861,300.0
2022-06-09 13:25:00,159.31,159.32,159.26,159.32,390.0,137.2415,137.2501,137.1984,137.2501,390.0
2022-06-09 13:30:00,159.03,159.16,159.03,159.16,300.0,137.0003,137.1123,137.0003,137.1123,300.0
2022-06-09 13:35:00,159.16,159.16,159.16,159.16,0.0,137.1123,137.1123,137.1123,137.1123,0.0
2022-06-09 13:40:00,159.39,159.39,159.12,159.24,560.0,137.3104,137.3104,137.0778,137.1812,560.0
2022-06-09 13:45:00,159.14,159.28,159.1,159.1,600.0,137.0951,137.2157,137.0606,137.0606,600.0
2022-06-09 13:50:00,159.1,159.1,159.1,159.1,0.0,137.0606,137.0606,137.0606,137.0606,0.0
2022-06-09 13:55:00,159.38,159.85,159.38,159.85,900.0,137.3018,137.7067,137.3018,137.7067,900.0
2022-06-09 14:00:00,160.08,160.08,159.97,159.97,500.0,137.9049,137.9049,137.8101,137.8101,500.0
2022-06-09 14:05:00,159.74,160.06,159.74,160.05,800.0,137.612,137.8876,137.612,137.879,800.0
2022-06-09 14:10:00,160.07,160.47,160.07,160.47,4937.0,137.8962,138.2408,137.8962,138.2408,4937.0
2022-06-09 14:15:00,160.47,160.58,160.33,160.33,600.0,138.2408,138.3356,138.1202,138.1202,600.0
2022-06-09 14:20:00,160.3,160.3,160.11,160.11,600.0,138.0944,138.0944,137.9307,137.9307,600.0
2022-06-09 14:25:00,160.08,160.4,160.07,160.4,400.0,137.9049,138.1805,137.8962,138.1805,400.0
2022-06-09 14:30:00,160.28,160.28,160.07,160.07,300.0,138.0772,138.0772,137.8962,137.8962,300.0
2022-06-09 14:35:00,159.94,159.94,159.94,159.94,100.0,137.7842,137.7842,137.7842,137.7842,100.0
2022-06-09 14:40:00,160.22,160.35,160.09,160.09,800.0,138.0255,138.1375,137.9135,137.9135,800.0
2022-06-09 14:45:00,160.03,160.36,160.03,160.3,800.0,137.8618,138.1461,137.8618,138.0944,800.0
2022-06-09 14:50:00,160.1,160.1,160.1,160.1,100.0,137.9221,137.9221,137.9221,137.9221,100.0
2022-06-09 14:55:00,159.89,160.13,159.77,159.77,700.0,137.7412,137.9479,137.6378,137.6378,700.0
2022-06-09 15:00:00,159.54,159.54,159.25,159.25,600.0,137.4397,137.4397,137.1898,137.1898,600.0
2022-06-09 15:05:00,159.23,159.4,159.2,159.4,1000.0,137.1726,137.3191,137.1468,137.3191,1000.0
2022-06-09 15:10:00,159.48,159.65,159.38,159.54,1100.0,137.388,137.5344,137.3018,137.4397,1100.0
2022-06-09 15:15:00,159.45,159.59,159.38,159.55,700.0,137.3621,137.4827,137.3018,137.4483,700.0
2022-06-09 15:20:00,159.28,159.5,159.12,159.5,2893.0,137.2157,137.4052,137.0778,137.4052,2893.0
2022-06-09 15:25:00,159.3,159.33,158.99,158.99,900.0,137.2329,137.2587,136.9658,136.9658,900.0
2022-06-09 15:30:00,158.83,158.92,158.74,158.74,1100.0,136.828,136.9055,136.7505,136.7505,1100.0
2022-06-09 15:35:00,158.66,158.77,158.63,158.75,2367.0,136.6816,136.7763,136.6557,136.7591,2367.0
2022-06-09 15:40:00,158.7,158.7,158.28,158.39,1534.0,136.716,136.716,136.3542,136.449,1534.0
2022-06-09 15:45:00,158.27,158.27,157.72,157.9,2968.0,136.3456,136.3456,135.8718,136.0268,2968.0
2022-06-09 15:50:00,158.03,158.23,157.79,158.23,2985.0,136.1388,136.3111,135.9321,136.3111,2985.0
2022-06-09 15:55:00,158.37,158.37,157.79,157.89,8333.0,136.4317,136.4317,135.9321,136.0182,8333.0
2022-06-10 09:30:00,155.21,155.96,154.32,154.77,3740.0,133.7095,134.3556,132.9428,133.3304,3740.0
2022-06-10 09:35:00,155.67,155.67,155.63,155.63,200.0,134.1058,134.1058,134.0713,134.0713,200.0
2022-06-10 09:40:00,156.04,157.0,156.01,156.79,600.0,134.4245,135.2515,134.3987,135.0706,600.0
2022-06-10 09:45:00,156.36,156.4,156.36,156.4,300.0,134.7002,134.7346,134.7002,134.7346,300.0
2022-06-10 09:50:00,156.85,157.0,156.85,156.85,400.0,135.1223,135.2515,135.1223,135.1223,400.0
2022-06-10 09:55:00,157.26,157.92,157.26,157.92,500.0,135.4755,136.0441,135.4755,136.0441,500.0
2022-06-10 10:00:00,157.8,157.8,157.11,157.57,1079.0,135.9407,135.9407,135.3463,135.7426,1079.0
2022-06-10 10:05:00,157.22,157.22,156.95,156.95,900.0,135.441,135.441,135.2084,135.2084,900.0
2022-06-10 10:10:00,156.62,156.62,156.62,156.62,100.0,134.9242,134.9242,134.9242,134.9242,100.0
2022-06-10 10:15:00,157.07,157.07,157.01,157.01,200.0,135.3118,135.3118,135.2601,135.2601,200.0
2022-06-10 10:20:00,156.5,156.63,155.94,155.94,900.0,134.8208,134.9328,134.3384,134.3384,900.0
2022-06-10 10:25:00,155.94,155.94,155.94,155.94,0.0,134.3384,134.3384,134.3384,134.3384,0.0
2022-06-10 10:30:00,155.62,155.86,155.62,155.86,300.0,134.0627,134.2694,134.0627,134.2694,300.0
2022-06-10 10:35:00,155.53,155.75,155.31,155.75,1000.0,133.9851,134.1747,133.7956,134.1747,1000.0
2022-06-10 10:40:00,155.48,155.48,154.83,155.09,1540.0,133.9421,133.9421,133.3821,133.6061,1540.0
2022-06-10 10:45:00,154.94,155.1,154.93,155.1,400.0,133.4769,133.6147,133.4683,133.6147,400.0
2022-06-10 10:50:00,155.02,155.03,155.02,155.03,200.0,133.5458,133.5544,133.5458,133.5544,200.0
2022-06-10 10:55:00,155.03,155.03,155.03,155.03,0.0,133.5544,133.5544,133.5544,133.5544,0.0
2022-06-10 11:00:00,154.4,154.4,153.33,153.33,4544.0,133.0117,133.0117,132.0899,132.0899,4544.0
2022-06-10 11:05:00,153.05,153.46,153.05,153.24,1300.0,131.8487,132.2019,131.8487,132.0124,1300.0
2022-06-10 11:10:00,153.35,153.76,153.35,153.76,600.0,132.1071,132.4603,132.1071,132.4603,600.0
2022-06-10 11:15:00,153.69,153.69,153.69,153.69,100.0,132.4,132.4,132.4,132.4,100.0
2022-06-10 11:20:00,153.77,153.93,153.75,153.93,700.0,132.469,132.6068,132.4517,132.6068,700.0
2022-06-10 11:25:00,153.89,154.1,153.76,154.1,600.0,132.5723,132.7532,132.4603,132.7532,600.0
2022-06-10 11:30:00,154.39,154.39,153.76,153.76,400.0,133.0031,133.0031,132.4603,132.4603,400.0
2022-06-10 11:35:00,153.46,153.57,153.12,153.12,800.0,132.2019,132.2967,131.909,131.909,800.0
2022-06-10 11:40:00,153.3,154.5,153.3,154.5,954.0,132.0641,133.0978,132.0641,133.0978,954.0
2022-06-10 11:45:00,154.09,154.09,154.09,154.09,100.0,132.7446,132.7446,132.7446,132.7446,100.0
2022-06-10 11:50:00,154.11,154.13,154.11,154.13,200.0,132.7619,132.7791,132.7619,132.7791,200.0
2022-06-10 11:55:00,153.69,153.69,153.69,153.69,100.0,132.4,132.4,132.4,132.4,100.0
2022-06-10 12:00:00,154.31,154.33,154.31,154.33,300.0,132.9341,132.9514,132.9341,132.9514,300.0
2022-06-10 12:05:00,154.16,154.39,154.16,154.39,200.0,132.8049,133.0031,132.8049,133.0031,200.0
2022-06-10 12:10:00,153.67,153.67,153.56,153.56,970.0,132.3828,132.3828,132.288,132.288,970.0
2022-06-10 12:15:00,153.43,153.55,153.43,153.55,400.0,132.176,132.2794,132.176,132.2794,400.0
2022-06-10 12:20:00,153.87,154.14,153.87,154.13,407.0,132.5551,132.7877,132.5551,132.7791,407.0
2022-06-10 12:25:00,153.62,153.83,153.62,153.83,200.0,132.3397,132.5206,132.3397,132.5206,200.0
2022-06-10 12:30:00,153.72,153.78,153.59,153.78,1330.0,132.4259,132.4776,132.3139,132.4776,1330.0
2022-06-10 12:35:00,153.73,153.8,153.73,153.8,300.0,132.4345,132.4948,132.4345,132.4948,300.0
2022-06-10 12:40:00,153.51,153.74,153.51,153.69,900.0,132.245,132.4431,132.245,132.4,900.0
2022-06-10 12:45:00,153.55,153.99,153.55,153.99,444.0,132.2794,132.6585,132.2794,132.6585,444.0
2022-06-10 12:50:00,153.86,153.99,153.81,153.81,500.0,132.5465,132.6585,132.5034,132.5034,500.0
2022-06-10 12:55:00,153.6,154.05,153.56,154.05,400.0,132.3225,132.7102,132.288,132.7102,400.0
2022-06-10 13:00:00,154.03,154.03,153.84,153.84,900.0,132.6929,132.6929,132.5293,132.5293,900.0
2022-06-10 13:05:00,153.75,153.81,153.75,153.8,700.0,132.4517,132.5034,132.4517,132.4948,700.0
2022-06-10 13:10:00,154.17,154.23,154.11,154.18,601.0,132.8135,132.8652,132.7619,132.8222,601.0
2022-06-10 13:15:00,154.09,154.36,154.0,154.36,500.0,132.7446,132.9772,132.6671,132.9772,500.0
2022-06-10 13:20:00,154.18,154.18,154.07,154.17,500.0,132.8222,132.8222,132.7274,132.8135,500.0
2022-06-10 13:25:00,154.5,154.92,154.5,154.92,200.0,133.0978,133.4596,133.0978,133.4596,200.0
2022-06-10 13:30:00,154.91,154.91,154.91,154.91,100.0,133.451,133.451,133.451,133.451,100.0
2022-06-10 13:35:00,155.13,155.45,155.13,155.45,200.0,133.6406,133.9162,133.6406,133.9162,200.0
2022-06-10 13:40:00,155.45,155.45,155.45,155.45,0.0,133.9162,133.9162,133.9162,133.9162,0.0
2022-06-10 13:45:00,155.04,155.04,154.74,154.76,400.0,133.563,133.563,133.3046,133.3218,400.0
2022-06-10 13:50:00,154.76,154.76,154.76,154.76,0.0,133.3218,133.3218,133.3218,133.3218,0.0
2022-06-10 13:55:00,154.66,154.66,154.66,154.66,100.0,133.2357,133.2357,133.2357,133.2357,100.0
2022-06-10 14:00:00,154.55,154.55,154.33,154.47,300.0,133.1409,133.1409,132.9514,133.072,300.0
2022-06-10 14:05:00,154.66,154.66,154.66,154.66,100.0,133.2357,133.2357,133.2357,133.2357,100.0
2022-06-10 14:10:00,154.7,154.7,154.38,154.38,200.0,133.2701,133.2701,132.9945,132.9945,200.0
2022-06-10 14:15:00,154.57,155.02,154.57,155.02,1047.0,133.1581,133.5458,133.1581,133.5458,1047.0
2022-06-10 14:20:00,154.96,154.96,154.96,154.96,857.0,133.4941,133.4941,133.4941,133.4941,857.0
2022-06-10 14:25:00,154.96,154.96,154.96,154.96,0.0,133.4941,133.4941,133.4941,133.4941,0.0
2022-06-10 14:30:00,155.25,155.47,155.25,155.47,800.0,133.7439,133.9335,133.7439,133.9335,800.0
2022-06-10 14:35:00,155.43,155.43,155.28,155.28,300.0,133.899,133.899,133.7698,133.7698,300.0
2022-06-10 14:40:00,154.92,155.01,154.8,154.8,400.0,133.4596,133.5372,133.3563,133.3563,400.0
2022-06-10 14:45:00,155.49,155.5,155.49,155.5,1001.0,133.9507,133.9593,133.9507,133.9593,1001.0
2022-06-10 14:50:00,155.51,155.65,155.48,155.65,400.0,133.9679,134.0885,133.9421,134.0885,400.0
2022-06-10 14:55:00,155.63,155.92,155.63,155.92,400.0,134.0713,134.3211,134.0713,134.3211,400.0
2022-06-10 15:00:00,156.35,156.35,156.35,156.35,100.0,134.6916,134.6916,134.6916,134.6916,100.0
2022-06-10 15:05:00,156.24,156.47,156.24,156.47,300.0,134.5968,134.7949,134.5968,134.7949,300.0
2022-06-10 15:10:00,156.54,156.81,156.49,156.81,600.0,134.8552,135.0878,134.8122,135.0878,600.0
2022-06-10 15:15:00,156.84,156.96,156.83,156.85,700.0,135.1137,135.2171,135.1051,135.1223,700.0
2022-06-10 15:20:00,156.75,156.75,156.54,156.58,300.0,135.0361,135.0361,134.8552,134.8897,300.0
2022-06-10 15:25:00,157.01,157.01,157.0,157.0,319.0,135.2601,135.2601,135.2515,135.2515,319.0
2022-06-10 15:30:00,156.84,156.84,156.74,156.81,300.0,135.1137,135.1137,135.0275,135.0878,300.0
2022-06-10 15:35:00,156.88,157.05,156.8,157.05,701.0,135.1481,135.2946,135.0792,135.2946,701.0
2022-06-10 15:40:00,157.12,157.31,156.79,156.79,500.0,135.3549,135.5186,135.0706,135.0706,500.0
2022-06-10 15:45:00,156.72,156.72,156.34,156.34,700.0,135.0103,135.0103,134.6829,134.6829,700.0
2022-06-10 15:50:00,156.0,156.33,155.83,155.92,1900.0,134.39,134.6743,134.2436,134.3211,1900.0
2022-06-10 15:55:00,155.57,155.63,155.44,155.44,1300.0,134.0196,134.0713,133.9076,133.9076,1300.0
2022-06-13 09:30:00,149.56,150.46,148.6,150.1,4476.0,128.8421,129.6175,128.0151,129.3073,4476.0
2022-06-13 09:35:00,149.07,149.07,146.91,147.26,1962.0,128.42,128.42,126.5592,126.8608,1962.0
2022-06-13 09:40:00,146.03,146.03,144.71,145.81,5112.0,125.8011,125.8011,124.664,125.6116,5112.0
2022-06-13 09:45:00,146.05,147.24,145.96,146.03,3200.0,125.8184,126.8435,125.7408,125.8011,3200.0
2022-06-13 09:50:00,146.38,146.72,145.76,145.76,2837.0,126.1027,126.3956,125.5685,125.5685,2837.0
2022-06-13 09:55:00,145.84,145.91,145.57,145.57,915.0,125.6375,125.6978,125.4049,125.4049,915.0
2022-06-13 10:00:00,145.82,145.96,145.47,145.96,1700.0,125.6202,125.7408,125.3187,125.7408,1700.0
2022-06-13 10:05:00,146.41,146.7,146.15,146.25,1200.0,126.1285,126.3783,125.9045,125.9907,1200.0
2022-06-13 10:10:00,146.0,146.0,145.01,145.01,1116.0,125.7753,125.7753,124.9224,124.9224,1116.0
2022-06-13 10:15:00,144.87,144.92,143.94,143.97,1000.0,124.8018,124.8449,124.0007,124.0265,1000.0
2022-06-13 10:20:00,143.6,143.97,143.2,143.41,3150.0,123.7078,124.0265,123.3632,123.5441,3150.0
2022-06-13 10:25:00,143.49,143.54,143.16,143.45,1100.0,123.613,123.6561,123.3287,123.5785,1100.0
2022-06-13 10:30:00,143.53,144.22,143.53,144.02,1800.0,123.6475,124.2419,123.6475,124.0696,1800.0
2022-06-13 10:35:00,144.0,144.0,143.6,143.6,3622.0,124.0523,124.0523,123.7078,123.7078,3622.0
2022-06-13 10:40:00,143.81,144.03,143.34,143.34,2636.0,123.8887,124.0782,123.4838,123.4838,2636.0
2022-06-13 10:45:00,143.36,143.36,142.33,142.45,3173.0,123.501,123.501,122.6137,122.7171,3173.0
2022-06-13 10:50:00,142.16,143.16,142.16,143.15,2195.0,122.4672,123.3287,122.4672,123.3201,2195.0
2022-06-13 10:55:00,143.0,143.6,143.0,143.45,1705.0,123.1909,123.7078,123.1909,123.5785,1705.0
2022-06-13 11:00:00,143.45,144.17,143.45,143.55,2063.0,123.5785,124.1988,123.5785,123.6647,2063.0
2022-06-13 11:05:00,143.78,143.78,143.27,143.5,1739.0,123.8628,123.8628,123.4235,123.6216,1739.0
2022-06-13 11:10:00,143.36,144.42,143.36,144.42,1600.0,123.501,124.4142,123.501,124.4142,1600.0
2022-06-13 11:15:00,144.69,145.73,144.58,145.67,2793.0,124.6468,125.5427,124.552,125.491,2793.0
2022-06-13 11:20:00,145.68,146.62,145.68,146.62,2000.0,125.4996,126.3094,125.4996,126.3094,2000.0
2022-06-13 11:25:00,146.87,146.88,146.74,146.75,600.0,126.5248,126.5334,126.4128,126.4214,600.0
2022-06-13 11:30:00,146.93,146.93,145.79,145.92,1200.0,126.5765,126.5765,125.5944,125.7064,1200.0
2022-06-13 11:35:00,146.12,146.33,145.75,146.33,900.0,125.8787,126.0596,125.5599,126.0596,900.0
2022-06-13 11:40:00,146.43,147.39,146.43,147.39,1088.0,126.1457,126.9727,126.1457,126.9727,1088.0
2022-06-13 11:45:00,147.5,148.07,147.5,148.07,930.0,127.0675,127.5585,127.0675,127.5585,930.0
2022-06-13 11:50:00,148.44,148.44,147.49,147.49,340.0,127.8773,127.8773,127.0589,127.0589,340.0
2022-06-13 11:55:00,147.97,148.34,147.97,148.34,560.0,127.4724,127.7911,127.4724,127.7911,560.0
2022-06-13 12:00:00,147.7,148.1,147.53,147.53,600.0,127.2398,127.5844,127.0933,127.0933,600.0
2022-06-13 12:05:00,148.41,148.41,148.41,148.41,200.0,127.8514,127.8514,127.8514,127.8514,200.0
2022-06-13 12:10:00,148.59,148.82,148.59,148.82,400.0,128.0065,128.2047,128.0065,128.2047,400.0
2022-06-13 12:15:00,148.92,149.05,148.92,149.05,1126.0,128.2908,128.4028,128.2908,128.4028,1126.0
2022-06-13 12:20:00,148.8,149.02,148.62,148.76,600.0,128.1874,128.3769,128.0324,128.153,600.0
2022-06-13 12:25:00,148.94,148.94,148.75,148.83,300.0,128.308,128.308,128.1443,128.2133,300.0
2022-06-13 12:30:00,148.87,150.26,148.87,150.26,2459.0,128.2477,129.4452,128.2477,129.4452,2459.0
2022-06-13 12:35:00,150.01,150.2,149.89,150.17,1600.0,129.2298,129.3935,129.1264,129.3676,1600.0
2022-06-13 12:40:00,149.39,149.39,148.96,149.1,700.0,128.6957,128.6957,128.3253,128.4459,700.0
2022-06-13 12:45:00,148.74,148.79,148.27,148.37,800.0,128.1357,128.1788,127.7308,127.817,800.0
2022-06-13 12:50:00,148.34,148.73,148.1,148.17,800.0,127.7911,128.1271,127.5844,127.6447,800.0
2022-06-13 12:55:00,148.24,148.24,147.9,147.9,1200.0,127.705,127.705,127.4121,127.4121,1200.0
2022-06-13 13:00:00,147.91,147.92,147.7,147.76,1659.0,127.4207,127.4293,127.2398,127.2915,1659.0
2022-06-13 13:05:00,147.51,147.9,147.49,147.9,2700.0,127.0761,127.4121,127.0589,127.4121,2700.0
2022-06-13 13:10:00,147.85,147.88,147.46,147.46,1000.0,127.369,127.3949,127.033,127.033,1000.0
2022-06-13 13:15:00,147.33,147.33,147.04,147.25,2100.0,126.9211,126.9211,126.6712,126.8521,2100.0
2022-06-13 13:20:00,147.17,147.7,147.17,147.65,1400.0,126.7832,127.2398,126.7832,127.1967,1400.0
2022-06-13 13:25:00,147.76,147.76,147.26,147.38,800.0,127.2915,127.2915,126.8608,126.9641,800.0
2022-06-13 13:30:00,147.52,147.76,147.52,147.57,600.0,127.0847,127.2915,127.0847,127.1278,600.0
2022-06-13 13:35:00,148.54,148.61,148.5,148.5,401.0,127.9634,128.0237,127.929,127.929,401.0
2022-06-13 13:40:00,148.66,149.33,148.66,149.33,800.0,128.0668,128.644,128.0668,128.644,800.0
2022-06-13 13:45:00,149.56,150.24,149.56,150.24,700.0,128.8421,129.4279,128.8421,129.4279,700.0
2022-06-13 13:50:00,150.38,150.41,149.87,149.87,762.0,129.5486,129.5744,129.1092,129.1092,762.0
2022-06-13 13:55:00,149.98,150.22,149.98,150.02,300.0,129.204,129.4107,129.204,129.2384,300.0
2022-06-13 14:00:00,149.75,149.75,149.53,149.64,400.0,129.0058,129.0058,128.8163,128.9111,400.0
2022-06-13 14:05:00,149.01,149.2,148.85,149.2,1199.0,128.3683,128.532,128.2305,128.532,1199.0
2022-06-13 14:10:00,149.19,149.4,149.0,149.34,2000.0,128.5234,128.7043,128.3597,128.6526,2000.0
2022-06-13 14:15:00,149.29,149.82,149.29,149.82,1400.0,128.6095,129.0661,128.6095,129.0661,1400.0
2022-06-13 14:20:00,150.13,150.22,149.81,149.81,500.0,129.3332,129.4107,129.0575,129.0575,500.0
2022-06-13 14:25:00,149.14,149.36,149.14,149.36,500.0,128.4803,128.6698,128.4803,128.6698,500.0
2022-06-13 14:30:00,149.48,149.48,148.73,148.73,300.0,128.7732,128.7732,128.1271,128.1271,300.0
2022-06-13 14:35:00,149.03,149.57,149.03,149.57,400.0,128.3856,128.8508,128.3856,128.8508,400.0
2022-06-13 14:40:00,149.79,149.79,149.12,149.12,300.0,129.0403,129.0403,128.4631,128.4631,300.0
2022-06-13 14:45:00,149.38,149.38,149.04,149.35,2200.0,128.6871,128.6871,128.3942,128.6612,2200.0
2022-06-13 14:50:00,149.16,149.2,149.04,149.16,400.0,128.4976,128.532,128.3942,128.4976,400.0
2022-06-13 14:55:00,148.93,148.96,148.91,148.91,400.0,128.2994,128.3253,128.2822,128.2822,400.0
2022-06-13 15:00:00,148.78,149.1,148.59,149.1,508.0,128.1702,128.4459,128.0065,128.4459,508.0
2022-06-13 15:05:00,149.29,149.29,148.59,148.73,1020.0,128.6095,128.6095,128.0065,128.1271,1020.0
2022-06-13 15:10:00,148.74,148.88,148.66,148.88,1620.0,128.1357,128.2563,128.0668,128.2563,1620.0
2022-06-13 15:15:00,148.98,149.95,148.72,149.09,1932.0,128.3425,129.1781,128.1185,128.4372,1932.0
2022-06-13 15:20:00,149.12,149.12,148.85,148.9,1682.0,128.4631,128.4631,128.2305,128.2736,1682.0
2022-06-13 15:25:00,148.76,148.76,148.09,148.12,900.0,128.153,128.153,127.5758,127.6016,900.0
2022-06-13 15:30:00,148.03,148.23,147.92,148.08,3061.0,127.5241,127.6964,127.4293,127.5672,3061.0
2022-06-13 15:35:00,148.13,148.46,147.72,147.92,5036.0,127.6102,127.8945,127.257,127.4293,5036.0
2022-06-13 15:40:00,147.83,147.83,146.96,147.03,1200.0,127.3518,127.3518,126.6023,126.6626,1200.0
2022-06-13 15:45:00,147.22,147.56,147.15,147.44,1600.0,126.8263,127.1192,126.766,127.0158,1600.0
2022-06-13 15:50:00,147.47,147.75,146.94,147.75,3836.0,127.0417,127.2829,126.5851,127.2829,3836.0
2022-06-13 15:55:00,147.76,148.08,147.55,147.75,3081.0,127.2915,127.5672,127.1106,127.2829,3081.0
2022-06-14 09:30:00,151.87,152.68,150.16,150.32,8065.0,130.8321,131.5299,129.359,129.4969,8065.0
2022-06-14 09:35:00,150.38,150.38,149.22,150.28,6201.0,129.5486,129.5486,128.5492,129.4624,6201.0
2022-06-14 09:40:00,150.16,150.16,149.04,149.47,4591.0,129.359,129.359,128.3942,128.7646,4591.0
2022-06-14 09:45:00,149.48,151.26,149.31,151.12,3308.0,128.7732,130.3066,128.6268,130.186,3308.0
2022-06-14 09:50:00,150.85,152.0,150.84,152.0,900.0,129.9534,130.9441,129.9448,130.9441,900.0
2022-06-14 09:55:00,152.28,153.0,152.26,152.57,3821.0,131.1854,131.8056,131.1681,131.4352,3821.0
2022-06-14 10:00:00,152.47,152.48,151.9,152.16,900.0,131.349,131.3576,130.858,131.082,900.0
2022-06-14 10:05:00,152.16,153.24,152.02,152.72,4226.0,131.082,132.0124,130.9614,131.5644,4226.0
2022-06-14 10:10:00,152.93,153.52,152.65,153.14,2117.0,131.7453,132.2536,131.5041,131.9262,2117.0
2022-06-14 10:15:00,152.3,152.36,151.64,151.65,2085.0,131.2026,131.2543,130.634,130.6426,2085.0
2022-06-14 10:20:00,151.1,152.41,151.1,152.41,700.0,130.1688,131.2973,130.1688,131.2973,700.0
2022-06-14 10:25:00,151.89,152.56,151.89,152.25,1000.0,130.8494,131.4266,130.8494,131.1595,1000.0
2022-06-14 10:30:00,152.38,152.48,151.83,152.06,1300.0,131.2715,131.3576,130.7977,130.9958,1300.0
2022-06-14 10:35:00,152.23,152.32,152.12,152.32,800.0,131.1423,131.2198,131.0475,131.2198,800.0
2022-06-14 10:40:00,152.03,152.03,151.5,151.72,4934.0,130.97,130.97,130.5134,130.7029,4934.0
2022-06-14 10:45:00,152.02,152.67,152.02,152.67,600.0,130.9614,131.5213,130.9614,131.5213,600.0
2022-06-14 10:50:00,153.04,153.82,153.04,153.53,2900.0,131.8401,132.512,131.8401,132.2622,2900.0
2022-06-14 10:55:00,153.52,154.12,153.52,153.77,800.0,132.2536,132.7705,132.2536,132.469,800.0
2022-06-14 11:00:00,153.67,154.26,153.67,154.1,1800.0,132.3828,132.8911,132.3828,132.7532,1800.0
2022-06-14 11:05:00,154.09,154.14,153.44,153.44,4697.0,132.7446,132.7877,132.1847,132.1847,4697.0
2022-06-14 11:10:00,153.28,153.83,153.28,153.69,4500.0,132.0468,132.5206,132.0468,132.4,4500.0
2022-06-14 11:15:00,153.66,153.66,153.07,153.07,2020.0,132.3742,132.3742,131.8659,131.8659,2020.0
2022-06-14 11:20:00,152.61,153.06,152.56,153.06,700.0,131.4696,131.8573,131.4266,131.8573,700.0
2022-06-14 11:25:00,153.19,153.67,153.19,153.6,400.0,131.9693,132.3828,131.9693,132.3225,400.0
2022-06-14 11:30:00,153.26,153.36,152.54,152.85,1200.0,132.0296,132.1157,131.4093,131.6764,1200.0
2022-06-14 11:35:00,152.76,152.78,152.62,152.62,700.0,131.5989,131.6161,131.4783,131.4783,700.0
2022-06-14 11:40:00,152.48,153.18,152.48,153.18,800.0,131.3576,131.9607,131.3576,131.9607,800.0
2022-06-14 11:45:00,153.06,153.23,152.98,153.05,600.0,131.8573,132.0038,131.7884,131.8487,600.0
2022-06-14 11:50:00,152.94,153.0,152.69,152.99,900.0,131.7539,131.8056,131.5386,131.797,900.0
2022-06-14 11:55:00,153.43,153.67,153.43,153.67,800.0,132.176,132.3828,132.176,132.3828,800.0
2022-06-14 12:00:00,153.61,153.61,152.96,152.96,500.0,132.3311,132.3311,131.7712,131.7712,500.0
2022-06-14 12:05:00,152.9,152.9,152.9,152.9,100.0,131.7195,131.7195,131.7195,131.7195,100.0
2022-06-14 12:10:00,152.8,152.8,152.8,152.8,100.0,131.6333,131.6333,131.6333,131.6333,100.0
2022-06-14 12:15:00,152.76,153.03,152.74,153.03,802.0,131.5989,131.8315,131.5816,131.8315,802.0
2022-06-14 12:20:00,153.13,153.13,152.53,152.66,300.0,131.9176,131.9176,131.4007,131.5127,300.0
2022-06-14 12:25:00,152.57,152.58,152.47,152.58,300.0,131.4352,131.4438,131.349,131.4438,300.0
2022-06-14 12:30:00,152.4,152.4,152.3,152.3,345.0,131.2887,131.2887,131.2026,131.2026,345.0
2022-06-14 12:35:00,151.65,151.74,151.65,151.74,413.0,130.6426,130.7202,130.6426,130.7202,413.0
2022-06-14 12:40:00,151.52,151.54,151.49,151.54,3006.0,130.5306,130.5479,130.5048,130.5479,3006.0
2022-06-14 12:45:00,151.46,151.5,151.46,151.5,300.0,130.4789,130.5134,130.4789,130.5134,300.0
2022-06-14 12:50:00,151.33,151.88,151.33,151.88,600.0,130.367,130.8408,130.367,130.8408,600.0
2022-06-14 12:55:00,152.28,152.28,152.28,152.28,100.0,131.1854,131.1854,131.1854,131.1854,100.0
2022-06-14 13:00:00,152.02,152.02,151.54,151.54,500.0,130.9614,130.9614,130.5479,130.5479,500.0
2022-06-14 13:05:00,151.6,151.68,151.6,151.64,300.0,130.5996,130.6685,130.5996,130.634,300.0
2022-06-14 13:10:00,151.22,151.22,151.04,151.18,700.0,130.2722,130.2722,130.1171,130.2377,700.0
2022-06-14 13:15:00,150.93,151.49,150.81,151.49,600.0,130.0224,130.5048,129.919,130.5048,600.0
2022-06-14 13:20:00,151.48,151.48,151.01,151.01,400.0,130.4962,130.4962,130.0913,130.0913,400.0
2022-06-14 13:25:00,150.4,150.56,150.4,150.47,300.0,129.5658,129.7036,129.5658,129.6261,300.0
2022-06-14 13:30:00,150.28,150.48,150.0,150.0,511.0,129.4624,129.6347,129.2212,129.2212,511.0
2022-06-14 13:35:00,149.9,149.9,149.57,149.74,746.0,129.135,129.135,128.8508,128.9972,746.0
2022-06-14 13:40:00,149.34,149.48,149.34,149.48,204.0,128.6526,128.7732,128.6526,128.7732,204.0
2022-06-14 13:45:00,149.49,149.49,149.31,149.47,500.0,128.7818,128.7818,128.6268,128.7646,500.0
2022-06-14 13:50:00,149.71,150.22,149.71,150.22,300.0,128.9714,129.4107,128.9714,129.4107,300.0
2022-06-14 13:55:00,150.14,150.94,150.14,150.63,1100.0,129.3418,130.031,129.3418,129.7639,1100.0
2022-06-14 14:00:00,150.73,150.8,150.7,150.7,506.0,129.8501,129.9104,129.8242,129.8242,506.0
2022-06-14 14:05:00,150.89,151.38,150.89,151.38,905.0,129.9879,130.41,129.9879,130.41,905.0
2022-06-14 14:10:00,151.06,151.14,150.1,150.1,974.0,130.1344,130.2033,129.3073,129.3073,974.0
2022-06-14 14:15:00,150.19,150.38,150.04,150.38,812.0,129.3849,129.5486,129.2557,129.5486,812.0
2022-06-14 14:20:00,150.57,150.84,150.57,150.63,900.0,129.7122,129.9448,129.7122,129.7639,900.0
2022-06-14 14:25:00,150.09,150.09,149.6,149.6,1137.0,129.2987,129.2987,128.8766,128.8766,1137.0
2022-06-14 14:30:00,149.49,149.49,149.0,149.1,756.0,128.7818,128.7818,128.3597,128.4459,756.0
2022-06-14 14:35:00,149.49,149.58,149.24,149.58,805.0,128.7818,128.8594,128.5665,128.8594,805.0
2022-06-14 14:40:00,149.52,149.52,149.31,149.31,400.0,128.8077,128.8077,128.6268,128.6268,400.0
2022-06-14 14:45:00,149.22,149.27,148.88,149.0,1313.0,128.5492,128.5923,128.2563,128.3597,1313.0
2022-06-14 14:50:00,148.84,148.84,148.71,148.71,387.0,128.2219,128.2219,128.1099,128.1099,387.0
2022-06-14 14:55:00,148.85,149.06,148.81,149.06,1000.0,128.2305,128.4114,128.196,128.4114,1000.0
2022-06-14 15:00:00,148.93,149.09,148.89,149.09,1142.0,128.2994,128.4372,128.265,128.4372,1142.0
2022-06-14 15:05:00,148.99,148.99,148.64,148.73,1900.0,128.3511,128.3511,128.0496,128.1271,1900.0
2022-06-14 15:10:00,148.52,148.6,147.54,147.62,1906.0,127.9462,128.0151,127.102,127.1709,1906.0
2022-06-14 15:15:00,147.63,147.72,147.5,147.71,1000.0,127.1795,127.257,127.0675,127.2484,1000.0
2022-06-14 15:20:00,147.53,147.74,147.4,147.74,503.0,127.0933,127.2743,126.9814,127.2743,503.0
2022-06-14 15:25:00,147.94,148.48,147.94,148.41,3468.0,127.4466,127.9118,127.4466,127.8514,3468.0
2022-06-14 15:30:00,148.42,149.14,148.42,149.0,1800.0,127.8601,128.4803,127.8601,128.3597,1800.0
2022-06-14 15:35:00,149.1,149.88,149.1,149.72,2800.0,128.4459,129.1178,128.4459,128.98,2800.0
2022-06-14 15:40:00,149.8,150.13,149.74,149.76,1500.0,129.0489,129.3332,128.9972,129.0144,1500.0
2022-06-14 15:45:00,149.56,150.21,149.51,150.21,2638.0,128.8421,129.4021,128.7991,129.4021,2638.0
2022-06-14 15:50:00,150.19,150.29,149.58,149.6,7469.0,129.3849,129.471,128.8594,128.8766,7469.0
2022-06-14 15:55:00,149.72,149.83,149.55,149.76,4531.0,128.98,129.0747,128.8335,129.0144,4531.0
2022-06-15 09:30:00,148.01,148.98,147.84,148.98,1250.0,127.5069,128.3425,127.3604,128.3425,1250.0
2022-06-15 09:35:00,149.76,149.76,149.05,149.05,400.0,129.0144,129.0144,128.4028,128.4028,400.0
2022-06-15 09:40:00,149.25,149.74,149.18,149.18,2800.0,128.5751,128.9972,128.5148,128.5148,2800.0
2022-06-15 09:45:00,149.37,150.12,149.28,149.7,3500.0,128.6785,129.3246,128.6009,128.9627,3500.0
2022-06-15 09:50:00,150.1,150.1,149.53,149.88,1468.0,129.3073,129.3073,128.8163,129.1178,1468.0
2022-06-15 09:55:00,150.43,150.54,150.41,150.54,300.0,129.5916,129.6864,129.5744,129.6864,300.0
2022-06-15 10:00:00,150.41,150.62,150.41,150.62,350.0,129.5744,129.7553,129.5744,129.7553,350.0
2022-06-15 10:05:00,150.82,150.93,150.17,150.21,1341.0,129.9276,130.0224,129.3676,129.4021,1341.0
2022-06-15 10:10:00,150.43,150.58,149.97,149.97,800.0,129.5916,129.7208,129.1953,129.1953,800.0
2022-06-15 10:15:00,149.53,149.73,149.42,149.61,1061.0,128.8163,128.9886,128.7215,128.8852,1061.0
2022-06-15 10:20:00,149.7,150.2,149.58,150.17,900.0,128.9627,129.3935,128.8594,129.3676,900.0
2022-06-15 10:25:00,150.68,150.68,150.37,150.37,1089.0,129.807,129.807,129.5399,129.5399,1089.0
2022-06-15 10:30:00,150.32,150.51,150.08,150.24,1000.0,129.4969,129.6605,129.2901,129.4279,1000.0
2022-06-15 10:35:00,150.56,150.56,149.35,149.47,3000.0,129.7036,129.7036,128.6612,128.7646,3000.0
2022-06-15 10:40:00,149.14,149.4,149.14,149.27,1600.0,128.4803,128.7043,128.4803,128.5923,1600.0
2022-06-15 10:45:00,149.5,149.5,148.3,148.3,1000.0,128.7905,128.7905,127.7567,127.7567,1000.0
2022-06-15 10:50:00,148.21,148.44,147.43,147.63,1600.0,127.6792,127.8773,127.0072,127.1795,1600.0
2022-06-15 10:55:00,147.58,148.68,147.47,148.56,3100.0,127.1364,128.084,127.0417,127.9807,3100.0
2022-06-15 11:00:00,148.5,148.65,148.5,148.6,3042.0,127.929,128.0582,127.929,128.0151,3042.0
2022-06-15 11:05:00,148.23,148.55,148.23,148.35,1300.0,127.6964,127.9721,127.6964,127.7998,1300.0
2022-06-15 11:10:00,148.38,148.38,148.05,148.21,900.0,127.8256,127.8256,127.5413,127.6792,900.0
2022-06-15 11:15:00,148.27,148.65,148.27,148.38,700.0,127.7308,128.0582,127.7308,127.8256,700.0
2022-06-15 11:20:00,148.35,148.36,148.26,148.27,500.0,127.7998,127.8084,127.7222,127.7308,500.0
2022-06-15 11:25:00,148.2,148.37,148.07,148.2,3500.0,127.6705,127.817,127.5585,127.6705,3500.0
2022-06-15 11:30:00,148.21,148.23,147.98,148.2,700.0,127.6792,127.6964,127.481,127.6705,700.0
2022-06-15 11:35:00,148.2,148.51,148.2,148.51,444.0,127.6705,127.9376,127.6705,127.9376,444.0
2022-06-15 11:40:00,148.54,148.62,148.53,148.62,500.0,127.9634,128.0324,127.9548,128.0324,500.0
2022-06-15 11:45:00,149.11,149.11,149.11,149.11,200.0,128.4545,128.4545,128.4545,128.4545,200.0
2022-06-15 11:50:00,149.06,149.15,148.96,149.15,2813.0,128.4114,128.4889,128.3253,128.4889,2813.0
2022-06-15 11:55:00,149.23,149.49,149.23,149.49,400.0,128.5579,128.7818,128.5579,128.7818,400.0
2022-06-15 12:00:00,149.6,149.6,149.5,149.5,200.0,128.8766,128.8766,128.7905,128.7905,200.0
2022-06-15 12:05:00,149.5,149.5,149.5,149.5,0.0,128.7905,128.7905,128.7905,128.7905,0.0
2022-06-15 12:10:00,149.83,149.83,149.81,149.81,200.0,129.0747,129.0747,129.0575,129.0575,200.0
2022-06-15 12:15:00,150.08,150.08,150.08,150.08,100.0,129.2901,129.2901,129.2901,129.2901,100.0
2022-06-15 12:20:00,149.38,149.44,149.38,149.44,200.0,128.6871,128.7388,128.6871,128.7388,200.0
2022-06-15 12:25:00,149.54,149.57,149.54,149.57,220.0,128.8249,128.8508,128.8249,128.8508,220.0
2022-06-15 12:30:00,149.57,149.57,149.57,149.57,100.0,128.8508,128.8508,128.8508,128.8508,100.0
2022-06-15 12:35:00,149.89,149.95,149.84,149.9,1400.0,129.1264,129.1781,129.0834,129.135,1400.0
2022-06-15 12:40:00,149.74,149.74,149.32,149.32,400.0,128.9972,128.9972,128.6354,128.6354,400.0
2022-06-15 12:45:00,149.49,149.49,149.49,149.49,100.0,128.7818,128.7818,128.7818,128.7818,100.0
2022-06-15 12:50:00,149.36,149.36,149.0,149.0,500.0,128.6698,128.6698,128.3597,128.3597,500.0
2022-06-15 12:55:00,148.74,148.74,148.7,148.7,220.0,128.1357,128.1357,128.1013,128.1013,220.0
2022-06-15 13:00:00,148.67,148.67,148.64,148.64,400.0,128.0754,128.0754,128.0496,128.0496,400.0
2022-06-15 13:05:00,148.57,148.57,148.38,148.38,200.0,127.9893,127.9893,127.8256,127.8256,200.0
2022-06-15 13:10:00,148.4,148.68,148.4,148.68,300.0,127.8428,128.084,127.8428,128.084,300.0
2022-06-15 13:15:00,148.63,148.63,148.6,148.6,300.0,128.041,128.041,128.0151,128.0151,300.0
2022-06-15 13:20:00,148.33,148.59,148.3,148.59,500.0,127.7825,128.0065,127.7567,128.0065,500.0
2022-06-15 13:25:00,148.61,148.77,148.61,148.68,300.0,128.0237,128.1616,128.0237,128.084,300.0
2022-06-15 13:30:00,148.48,148.64,148.48,148.64,300.0,127.9118,128.0496,127.9118,128.0496,300.0
2022-06-15 13:35:00,148.47,148.47,148.07,148.07,300.0,127.9031,127.9031,127.5585,127.5585,300.0
2022-06-15 13:40:00,148.39,148.49,148.02,148.02,2045.0,127.8342,127.9204,127.5155,127.5155,2045.0
2022-06-15 13:45:00,147.5,147.51,147.22,147.22,1278.0,127.0675,127.0761,126.8263,126.8263,1278.0
2022-06-15 13:50:00,147.21,147.54,147.16,147.54,400.0,126.8177,127.102,126.7746,127.102,400.0
2022-06-15 13:55:00,147.87,148.4,147.87,148.4,300.0,127.3863,127.8428,127.3863,127.8428,300.0
2022-06-15 14:00:00,147.8,149.33,146.98,146.98,4731.0,127.3259,128.644,126.6195,126.6195,4731.0
2022-06-15 14:05:00,147.22,147.22,146.69,146.75,600.0,126.8263,126.8263,126.3697,126.4214,600.0
2022-06-15 14:10:00,146.44,147.17,146.44,146.76,405.0,126.1543,126.7832,126.1543,126.43,405.0
2022-06-15 14:15:00,146.9,147.49,146.52,147.49,600.0,126.5506,127.0589,126.2233,127.0589,600.0
2022-06-15 14:20:00,147.06,147.06,145.97,146.16,900.0,126.6885,126.6885,125.7494,125.9131,900.0
2022-06-15 14:25:00,146.13,146.13,145.2,145.2,1700.0,125.8873,125.8873,125.0861,125.0861,1700.0
2022-06-15 14:30:00,145.42,145.42,144.2,144.79,3640.0,125.2756,125.2756,124.2246,124.7329,3640.0
2022-06-15 14:35:00,144.58,146.76,144.58,146.32,2385.0,124.552,126.43,124.552,126.051,2385.0
2022-06-15 14:40:00,146.3,149.12,146.28,149.11,2700.0,126.0337,128.4631,126.0165,128.4545,2700.0
2022-06-15 14:45:00,149.33,149.33,148.0,148.0,800.0,128.644,128.644,127.4982,127.4982,800.0
2022-06-15 14:50:00,147.93,148.19,146.52,146.58,1300.0,127.4379,127.6619,126.2233,126.2749,1300.0
2022-06-15 14:55:00,146.88,146.88,145.76,146.04,800.0,126.5334,126.5334,125.5685,125.8098,800.0
2022-06-15 15:00:00,145.93,146.77,145.79,146.14,1000.0,125.715,126.4386,125.5944,125.8959,1000.0
2022-06-15 15:05:00,146.06,146.55,145.86,146.02,1200.0,125.827,126.2491,125.6547,125.7925,1200.0
2022-06-15 15:10:00,146.64,146.72,145.7,145.76,600.0,126.3266,126.3956,125.5169,125.5685,600.0
2022-06-15 15:15:00,146.12,146.51,146.08,146.42,1700.0,125.8787,126.2146,125.8442,126.1371,1700.0
2022-06-15 15:20:00,146.57,147.14,146.57,147.14,800.0,126.2663,126.7574,126.2663,126.7574,800.0
2022-06-15 15:25:00,147.37,147.65,147.17,147.61,400.0,126.9555,127.1967,126.7832,127.1623,400.0
2022-06-15 15:30:00,147.56,148.23,147.56,148.23,1484.0,127.1192,127.6964,127.1192,127.6964,1484.0
2022-06-15 15:35:00,148.31,148.31,147.45,147.45,807.0,127.7653,127.7653,127.0244,127.0244,807.0
2022-06-15 15:40:00,147.26,147.53,147.17,147.35,2900.0,126.8608,127.0933,126.7832,126.9383,2900.0
2022-06-15 15:45:00,147.24,147.38,147.09,147.38,2826.0,126.8435,126.9641,126.7143,126.9641,2826.0
2022-06-15 15:50:00,146.84,146.95,146.26,146.7,4600.0,126.4989,126.5937,125.9993,126.3783,4600.0
2022-06-15 15:55:00,146.79,146.91,146.66,146.72,2070.0,126.4559,126.5592,126.3439,126.3956,2070.0
2022-06-16 09:30:00,141.67,143.3,141.52,141.76,1700.0,122.0451,123.4493,121.9159,122.1226,1700.0
2022-06-16 09:35:00,141.96,142.27,140.78,141.07,1837.0,122.2949,122.562,121.2784,121.5282,1837.0
2022-06-16 09:40:00,141.43,141.43,140.7,140.74,2775.0,121.8384,121.8384,121.2095,121.2439,2775.0
2022-06-16 09:45:00,140.84,141.05,140.36,140.38,1000.0,121.3301,121.511,120.9166,120.9338,1000.0
2022-06-16 09:50:00,140.38,140.38,138.25,138.39,11900.0,120.9338,120.9338,119.0989,119.2195,11900.0
2022-06-16 09:55:00,138.38,138.58,137.51,137.92,12557.0,119.2109,119.3832,118.4614,118.8146,12557.0
2022-06-16 10:00:00,137.89,138.93,137.65,137.65,10129.0,118.7887,119.6847,118.582,118.582,10129.0
2022-06-16 10:05:00,137.61,138.14,137.48,137.75,1900.0,118.5475,119.0041,118.4355,118.6681,1900.0
2022-06-16 10:10:00,137.33,137.48,136.83,136.83,2911.0,118.3063,118.4355,117.8756,117.8756,2911.0
2022-06-16 10:15:00,136.94,137.39,136.94,137.14,1100.0,117.9703,118.358,117.9703,118.1426,1100.0
2022-06-16 10:20:00,137.26,138.2,137.26,138.08,2601.0,118.246,119.0558,118.246,118.9524,2601.0
2022-06-16 10:25:00,138.37,138.7,138.05,138.7,2500.0,119.2022,119.4865,118.9266,119.4865,2500.0
2022-06-16 10:30:00,138.44,139.14,138.23,138.85,2674.0,119.2625,119.8656,119.0816,119.6157,2674.0
2022-06-16 10:35:00,138.62,138.75,138.42,138.5,1841.0,119.4176,119.5296,119.2453,119.3142,1841.0
2022-06-16 10:40:00,138.62,138.7,137.82,137.82,900.0,119.4176,119.4865,118.7284,118.7284,900.0
2022-06-16 10:45:00,137.94,137.94,137.75,137.92,717.0,118.8318,118.8318,118.6681,118.8146,717.0
2022-06-16 10:50:00,137.5,137.5,137.18,137.32,1305.0,118.4528,118.4528,118.1771,118.2977,1305.0
2022-06-16 10:55:00,136.6,136.6,136.6,136.6,100.0,117.6774,117.6774,117.6774,117.6774,100.0
2022-06-16 11:00:00,136.89,136.9,136.58,136.58,1215.0,117.9273,117.9359,117.6602,117.6602,1215.0
2022-06-16 11:05:00,136.23,136.45,136.1,136.1,2200.0,117.3587,117.5482,117.2467,117.2467,2200.0
2022-06-16 11:10:00,136.41,136.86,136.41,136.59,413.0,117.5138,117.9014,117.5138,117.6688,413.0
2022-06-16 11:15:00,136.71,137.28,136.56,136.59,4535.0,117.7722,118.2632,117.643,117.6688,4535.0
2022-06-16 11:20:00,136.71,136.84,136.35,136.84,600.0,117.7722,117.8842,117.4621,117.8842,600.0
2022-06-16 11:25:00,136.91,137.65,136.91,137.46,900.0,117.9445,118.582,117.9445,118.4183,900.0
2022-06-16 11:30:00,137.05,137.06,136.69,137.06,1000.0,118.0651,118.0737,117.755,118.0737,1000.0
2022-06-16 11:35:00,136.95,137.45,136.95,137.4,981.0,117.9789,118.4097,117.9789,118.3666,981.0
2022-06-16 11:40:00,137.36,137.36,136.88,136.93,500.0,118.3322,118.3322,117.9186,117.9617,500.0
2022-06-16 11:45:00,137.05,137.36,136.88,137.36,600.0,118.0651,118.3322,117.9186,118.3322,600.0
2022-06-16 11:50:00,137.67,137.77,137.5,137.53,703.0,118.5992,118.6854,118.4528,118.4786,703.0
2022-06-16 11:55:00,137.23,137.24,137.01,137.01,938.0,118.2202,118.2288,118.0306,118.0306,938.0
2022-06-16 12:00:00,136.74,136.74,135.94,136.29,3619.0,117.798,117.798,117.1089,117.4104,3619.0
2022-06-16 12:05:00,136.25,136.51,135.58,135.69,1757.0,117.3759,117.5999,116.7987,116.8935,1757.0
2022-06-16 12:10:00,135.5,135.65,135.39,135.65,815.0,116.7298,116.859,116.635,116.859,815.0
2022-06-16 12:15:00,135.59,135.69,135.37,135.52,2239.0,116.8073,116.8935,116.6178,116.747,2239.0
2022-06-16 12:20:00,134.94,135.03,134.66,134.73,1412.0,116.2474,116.3249,116.0062,116.0665,1412.0
2022-06-16 12:25:00,134.66,134.94,134.45,134.94,575.0,116.0062,116.2474,115.8253,116.2474,575.0
2022-06-16 12:30:00,135.51,135.73,135.28,135.64,1100.0,116.7384,116.9279,116.5403,116.8504,1100.0
2022-06-16 12:35:00,135.58,135.58,135.45,135.46,779.0,116.7987,116.7987,116.6867,116.6954,779.0
2022-06-16 12:40:00,135.46,135.46,134.97,135.39,1267.0,116.6954,116.6954,116.2732,116.635,1267.0
2022-06-16 12:45:00,135.27,135.86,135.27,135.86,600.0,116.5317,117.0399,116.5317,117.0399,600.0
2022-06-16 12:50:00,135.72,135.95,135.72,135.9,580.0,116.9193,117.1175,116.9193,117.0744,580.0
2022-06-16 12:55:00,136.13,136.29,136.13,136.29,300.0,117.2725,117.4104,117.2725,117.4104,300.0
2022-06-16 13:00:00,136.44,136.56,136.39,136.39,400.0,117.5396,117.643,117.4965,117.4965,400.0
2022-06-16 13:05:00,136.19,136.98,136.19,136.98,1201.0,117.3242,118.0048,117.3242,118.0048,1201.0
2022-06-16 13:10:00,136.75,136.99,136.58,136.58,700.0,117.8067,118.0134,117.6602,117.6602,700.0
2022-06-16 13:15:00,136.82,136.82,136.26,136.26,700.0,117.867,117.867,117.3845,117.3845,700.0
2022-06-16 13:20:00,136.16,136.24,136.0,136.09,900.0,117.2984,117.3673,117.1605,117.2381,900.0
2022-06-16 13:25:00,136.0,136.62,135.78,136.62,1638.0,117.1605,117.6947,116.971,117.6947,1638.0
2022-06-16 13:30:00,136.29,137.01,136.29,137.01,1008.0,117.4104,118.0306,117.4104,118.0306,1008.0
2022-06-16 13:35:00,136.85,136.89,136.68,136.7,700.0,117.8928,117.9273,117.7463,117.7636,700.0
2022-06-16 13:40:00,136.56,136.56,136.08,136.08,1708.0,117.643,117.643,117.2295,117.2295,1708.0
2022-06-16 13:45:00,136.25,136.25,135.52,135.61,700.0,117.3759,117.3759,116.747,116.8246,700.0
2022-06-16 13:50:00,135.62,135.63,135.36,135.63,500.0,116.8332,116.8418,116.6092,116.8418,500.0
2022-06-16 13:55:00,135.62,135.62,135.11,135.11,1100.0,116.8332,116.8332,116.3938,116.3938,1100.0
2022-06-16 14:00:00,134.87,135.06,134.85,134.85,800.0,116.1871,116.3508,116.1699,116.1699,800.0
2022-06-16 14:05:00,134.76,134.76,134.49,134.57,401.0,116.0923,116.0923,115.8597,115.9286,401.0
2022-06-16 14:10:00,134.44,134.53,134.11,134.11,1165.0,115.8166,115.8942,115.5324,115.5324,1165.0
2022-06-16 14:15:00,133.65,133.81,133.56,133.81,953.0,115.1361,115.2739,115.0585,115.2739,953.0
2022-06-16 14:20:00,133.6,133.6,133.07,133.3,1200.0,115.093,115.093,114.6364,114.8346,1200.0
2022-06-16 14:25:00,133.18,133.2,132.83,133.2,800.0,114.7312,114.7484,114.4297,114.7484,800.0
2022-06-16 14:30:00,132.97,133.43,132.97,133.43,911.0,114.5503,114.9466,114.5503,114.9466,911.0
2022-06-16 14:35:00,133.37,133.54,133.34,133.54,2807.0,114.8949,115.0413,114.869,115.0413,2807.0
2022-06-16 14:40:00,133.55,134.19,133.51,133.51,3631.0,115.0499,115.6013,115.0155,115.0155,3631.0
2022-06-16 14:45:00,133.56,133.66,132.77,132.77,500.0,115.0585,115.1447,114.378,114.378,500.0
2022-06-16 14:50:00,132.87,132.95,132.87,132.88,400.0,114.4641,114.533,114.4641,114.4727,400.0
2022-06-16 14:55:00,132.88,133.11,132.82,133.11,1220.0,114.4727,114.6709,114.4211,114.6709,1220.0
2022-06-16 15:00:00,133.11,134.08,133.11,134.08,1000.0,114.6709,115.5065,114.6709,115.5065,1000.0
2022-06-16 15:05:00,133.6,133.81,133.6,133.75,500.0,115.093,115.2739,115.093,115.2222,500.0
2022-06-16 15:10:00,134.31,134.37,133.89,133.96,600.0,115.7047,115.7563,115.3428,115.4031,600.0
2022-06-16 15:15:00,133.83,133.94,133.48,133.94,1708.0,115.2911,115.3859,114.9896,115.3859,1708.0
2022-06-16 15:20:00,134.14,134.14,133.15,133.23,800.0,115.5582,115.5582,114.7053,114.7743,800.0
2022-06-16 15:25:00,133.12,133.57,133.07,133.23,2729.0,114.6795,115.0672,114.6364,114.7743,2729.0
2022-06-16 15:30:00,133.19,133.42,132.9,132.98,2856.0,114.7398,114.9379,114.49,114.5589,2856.0
2022-06-16 15:35:00,132.84,133.71,132.84,133.71,3234.0,114.4383,115.1878,114.4383,115.1878,3234.0
2022-06-16 15:40:00,133.91,134.14,133.42,133.42,3101.0,115.3601,115.5582,114.9379,114.9379,3101.0
2022-06-16 15:45:00,133.48,133.54,132.76,132.88,3809.0,114.9896,115.0413,114.3694,114.4727,3809.0
2022-06-16 15:50:00,132.89,133.59,132.89,133.19,4809.0,114.4814,115.0844,114.4814,114.7398,4809.0
2022-06-16 15:55:00,133.28,133.64,133.21,133.57,4300.0,114.8173,115.1275,114.757,115.0672,4300.0
2022-06-17 09:30:00,132.37,133.05,131.49,131.59,5659.0,114.0334,114.6192,113.2753,113.3614,5659.0
2022-06-17 09:35:00,131.45,131.45,130.58,130.85,1200.0,113.2408,113.2408,112.4914,112.724,1200.0
2022-06-17 09:40:00,131.55,132.62,131.4,132.45,1200.0,113.327,114.2488,113.1978,114.1023,1200.0
2022-06-17 09:45:00,132.49,132.49,132.0,132.01,1000.0,114.1368,114.1368,113.7146,113.7233,1000.0
2022-06-17 09:50:00,132.0,132.0,131.4,131.46,1006.0,113.7146,113.7146,113.1978,113.2495,1006.0
2022-06-17 09:55:00,131.23,131.23,130.6,130.6,2155.0,113.0513,113.0513,112.5086,112.5086,2155.0
2022-06-17 10:00:00,130.0,130.0,129.08,129.08,2728.0,111.9917,111.9917,111.1991,111.1991,2728.0
2022-06-17 10:05:00,129.18,129.26,128.96,128.99,2212.0,111.2853,111.3542,111.0958,111.1216,2212.0
2022-06-17 10:10:00,129.16,129.16,127.77,127.77,3076.0,111.2681,111.2681,110.0706,110.0706,3076.0
2022-06-17 10:15:00,127.25,127.25,126.13,126.23,2432.0,109.6226,109.6226,108.6578,108.7439,2432.0
2022-06-17 10:20:00,125.79,125.79,125.1,125.37,5047.0,108.3649,108.3649,107.7705,108.0031,5047.0
2022-06-17 10:25:00,125.44,125.59,124.65,125.5,6697.0,108.0634,108.1926,107.3828,108.1151,6697.0
2022-06-17 10:30:00,125.1,125.8,124.75,124.75,2483.0,107.7705,108.3735,107.469,107.469,2483.0
2022-06-17 10:35:00,124.65,124.66,124.07,124.43,1000.0,107.3828,107.3914,106.8832,107.1933,1000.0
2022-06-17 10:40:00,123.97,123.98,122.49,122.94,2818.0,106.797,106.8056,105.522,105.9097,2818.0
2022-06-17 10:45:00,122.23,122.62,122.06,122.09,3487.0,105.298,105.634,105.1516,105.1774,3487.0
2022-06-17 10:50:00,121.71,121.98,121.46,121.46,2579.0,104.8501,105.0827,104.6347,104.6347,2579.0
2022-06-17 10:55:00,121.59,122.54,121.4,122.54,4778.0,104.7467,105.5651,104.583,105.5651,4778.0
2022-06-17 11:00:00,122.4,123.15,122.0,122.98,1680.0,105.4445,106.0906,105.0999,105.9441,1680.0
2022-06-17 11:05:00,122.92,123.06,122.79,122.94,900.0,105.8925,106.0131,105.7805,105.9097,900.0
2022-06-17 11:10:00,122.82,122.82,121.41,121.41,7579.0,105.8063,105.8063,104.5916,104.5916,7579.0
2022-06-17 11:15:00,121.67,122.38,121.0,121.34,4708.0,104.8156,105.4273,104.2384,104.5313,4708.0
2022-06-17 11:20:00,120.75,120.75,119.8,119.8,5496.0,104.0231,104.0231,103.2047,103.2047,5496.0
2022-06-17 11:25:00,119.76,121.15,119.66,121.15,4028.0,103.1702,104.3676,103.0841,104.3676,4028.0
2022-06-17 11:30:00,121.21,121.49,120.0,120.1,2982.0,104.4193,104.6606,103.377,103.4631,2982.0
2022-06-17 11:35:00,120.25,121.38,120.22,121.38,2032.0,103.5923,104.5658,103.5665,104.5658,2032.0
2022-06-17 11:40:00,121.84,123.21,121.84,123.21,2176.0,104.9621,106.1423,104.9621,106.1423,2176.0
2022-06-17 11:45:00,123.11,123.21,122.66,122.78,2800.0,106.0561,106.1423,105.6685,105.7719,2800.0
2022-06-17 11:50:00,122.86,122.87,122.09,122.6,2773.0,105.8408,105.8494,105.1774,105.6168,2773.0
2022-06-17 11:55:00,122.43,122.47,121.89,121.97,1700.0,105.4703,105.5048,105.0051,105.0741,1700.0
2022-06-17 12:00:00,121.91,121.91,120.99,121.5,2553.0,105.0224,105.0224,104.2298,104.6692,2553.0
2022-06-17 12:05:00,121.41,121.52,121.23,121.39,1900.0,104.5916,104.6864,104.4366,104.5744,1900.0
2022-06-17 12:10:00,121.78,121.8,121.33,121.45,700.0,104.9104,104.9276,104.5227,104.6261,700.0
2022-06-17 12:15:00,122.33,122.33,121.56,121.76,1700.0,105.3842,105.3842,104.7209,104.8931,1700.0
2022-06-17 12:20:00,121.73,121.73,121.34,121.43,1520.0,104.8673,104.8673,104.5313,104.6089,1520.0
2022-06-17 12:25:00,121.66,122.37,121.66,122.06,927.0,104.807,105.4186,104.807,105.1516,927.0
2022-06-17 12:30:00,122.08,122.16,121.82,122.13,1420.0,105.1688,105.2377,104.9448,105.2119,1420.0
2022-06-17 12:35:00,122.07,122.2,121.35,121.48,900.0,105.1602,105.2722,104.5399,104.6519,900.0
2022-06-17 12:40:00,121.37,121.49,120.12,120.46,4352.0,104.5572,104.6606,103.4803,103.7732,4352.0
2022-06-17 12:45:00,120.67,120.7,120.36,120.47,1300.0,103.9541,103.98,103.6871,103.7818,1300.0
2022-06-17 12:50:00,120.87,120.87,120.0,120.09,2635.0,104.1264,104.1264,103.377,103.4545,2635.0
2022-06-17 12:55:00,119.99,120.2,119.99,120.16,800.0,103.3683,103.5492,103.3683,103.5148,800.0
2022-06-17 13:00:00,120.29,121.02,120.29,120.57,1200.0,103.6268,104.2557,103.6268,103.868,1200.0
2022-06-17 13:05:00,121.32,122.27,121.2,122.25,2020.0,104.5141,105.3325,104.4107,105.3153,2020.0
2022-06-17 13:10:00,122.24,122.28,121.9,121.9,2070.0,105.3067,105.3411,105.0138,105.0138,2070.0
2022-06-17 13:15:00,121.83,122.32,121.83,122.26,1600.0,104.9535,105.3756,104.9535,105.3239,1600.0
2022-06-17 13:20:00,122.43,122.45,121.95,121.99,1785.0,105.4703,105.4876,105.0568,105.0913,1785.0
2022-06-17 13:25:00,122.03,122.03,121.41,121.55,700.0,105.1257,105.1257,104.5916,104.7122,700.0
2022-06-17 13:30:00,121.39,121.52,121.2,121.5,1100.0,104.5744,104.6864,104.4107,104.6692,1100.0
2022-06-17 13:35:00,121.74,121.78,121.23,121.23,1914.0,104.8759,104.9104,104.4366,104.4366,1914.0
2022-06-17 13:40:00,121.29,122.0,121.25,122.0,974.0,104.4883,105.0999,104.4538,105.0999,974.0
2022-06-17 13:45:00,121.97,121.99,120.98,121.24,2797.0,105.0741,105.0913,104.2212,104.4452,2797.0
2022-06-17 13:50:00,121.48,121.48,121.33,121.39,1150.0,104.6519,104.6519,104.5227,104.5744,1150.0
2022-06-17 13:55:00,121.52,121.74,121.52,121.74,1100.0,104.6864,104.8759,104.6864,104.8759,1100.0
2022-06-17 14:00:00,121.63,122.03,121.56,121.86,844.0,104.7812,105.1257,104.7209,104.9793,844.0
2022-06-17 14:05:00,122.24,122.4,121.88,122.4,1548.0,105.3067,105.4445,104.9965,105.4445,1548.0
2022-06-17 14:10:00,122.62,123.41,122.59,123.33,1477.0,105.634,106.3146,105.6082,106.2457,1477.0
2022-06-17 14:15:00,123.57,124.91,123.57,124.38,5510.0,106.4524,107.6068,106.4524,107.1502,5510.0
2022-06-17 14:20:00,124.3,124.48,124.08,124.48,1900.0,107.0813,107.2364,106.8918,107.2364,1900.0
2022-06-17 14:25:00,124.39,124.44,123.6,123.66,1707.0,107.1588,107.2019,106.4783,106.53,1707.0
2022-06-17 14:30:00,123.56,123.56,123.21,123.39,1000.0,106.4438,106.4438,106.1423,106.2974,1000.0
2022-06-17 14:35:00,123.7,123.7,123.31,123.61,1000.0,106.5644,106.5644,106.2284,106.4869,1000.0
2022-06-17 14:40:00,123.77,123.77,123.64,123.64,2400.0,106.6247,106.6247,106.5127,106.5127,2400.0
2022-06-17 14:45:00,123.53,123.53,122.84,122.94,1107.0,106.418,106.418,105.8235,105.9097,1107.0
2022-06-17 14:50:00,122.69,123.11,122.59,123.08,4472.0,105.6943,106.0561,105.6082,106.0303,4472.0
2022-06-17 14:55:00,123.22,123.28,122.7,123.28,2451.0,106.1509,106.2026,105.7029,106.2026,2451.0
2022-06-17 15:00:00,123.45,123.59,123.39,123.55,1000.0,106.349,106.4696,106.2974,106.4352,1000.0
2022-06-17 15:05:00,123.41,123.41,123.07,123.24,1700.0,106.3146,106.3146,106.0217,106.1681,1700.0
2022-06-17 15:10:00,122.99,122.99,122.23,122.27,2219.0,105.9528,105.9528,105.298,105.3325,2219.0
2022-06-17 15:15:00,122.29,122.76,122.22,122.59,2409.0,105.3497,105.7546,105.2894,105.6082,2409.0
2022-06-17 15:20:00,122.62,123.25,122.62,123.08,3324.0,105.634,106.1767,105.634,106.0303,3324.0
2022-06-17 15:25:00,123.15,125.81,123.15,123.41,7154.0,106.0906,108.3821,106.0906,106.3146,7154.0
2022-06-17 15:30:00,123.43,123.43,122.65,122.77,6312.0,106.3318,106.3318,105.6599,105.7632,6312.0
2022-06-17 15:35:00,122.72,122.78,122.38,122.58,2800.0,105.7202,105.7719,105.4273,105.5996,2800.0
2022-06-17 15:40:00,122.53,122.74,122.53,122.7,3406.0,105.5565,105.7374,105.5565,105.7029,3406.0
2022-06-17 15:45:00,122.71,122.71,122.25,122.59,2933.0,105.7115,105.7115,105.3153,105.6082,2933.0
2022-06-17 15:50:00,122.47,122.47,121.86,122.4,11708.0,105.5048,105.5048,104.9793,105.4445,11708.0
2022-06-17 15:55:00,122.41,122.41,122.03,122.29,14154.0,105.4531,105.4531,105.1257,105.3497,14154.0
2022-06-21 09:30:00,127.49,128.51,127.11,127.33,11015.0,109.8294,110.7081,109.502,109.6916,11015.0
2022-06-21 09:35:00,127.6,128.78,127.0,128.54,17021.0,109.9242,110.9407,109.4073,110.7339,17021.0
2022-06-21 09:40:00,128.46,129.4,128.01,129.4,3000.0,110.665,111.4748,110.2774,111.4748,3000.0
2022-06-21 09:45:00,129.57,129.57,128.73,129.0,2717.0,111.6213,111.6213,110.8976,111.1302,2717.0
2022-06-21 09:50:00,129.24,129.6,129.21,129.6,1800.0,111.337,111.6471,111.3111,111.6471,1800.0
2022-06-21 09:55:00,129.8,130.33,129.36,130.33,1600.0,111.8194,112.276,111.4404,112.276,1600.0
2022-06-21 10:00:00,130.4,131.25,130.4,131.25,900.0,112.3363,113.0685,112.3363,113.0685,900.0
2022-06-21 10:05:00,131.23,131.7,130.91,130.97,4530.0,113.0513,113.4562,112.7756,112.8273,4530.0
2022-06-21 10:10:00,130.9,131.11,130.88,130.95,1700.0,112.767,112.9479,112.7498,112.8101,1700.0
2022-06-21 10:15:00,130.89,130.89,130.52,130.67,900.0,112.7584,112.7584,112.4397,112.5689,900.0
2022-06-21 10:20:00,130.68,131.19,130.68,131.03,2120.0,112.5775,113.0169,112.5775,112.879,2120.0
2022-06-21 10:25:00,130.93,131.11,130.55,130.93,1433.0,112.7929,112.9479,112.4655,112.7929,1433.0
2022-06-21 10:30:00,130.98,131.32,130.77,130.77,3115.0,112.8359,113.1288,112.655,112.655,3115.0
2022-06-21 10:35:00,130.8,131.32,130.8,130.93,1400.0,112.6809,113.1288,112.6809,112.7929,1400.0
2022-06-21 10:40:00,130.73,130.73,130.32,130.32,1940.0,112.6206,112.6206,112.2674,112.2674,1940.0
2022-06-21 10:45:00,130.52,131.4,130.52,131.27,2084.0,112.4397,113.1978,112.4397,113.0858,2084.0
2022-06-21 10:50:00,131.24,131.74,131.09,131.56,2500.0,113.0599,113.4907,112.9307,113.3356,2500.0
2022-06-21 10:55:00,131.94,131.94,131.47,131.65,1450.0,113.663,113.663,113.2581,113.4131,1450.0
2022-06-21 11:00:00,131.51,131.54,131.37,131.39,800.0,113.2925,113.3184,113.1719,113.1891,800.0
2022-06-21 11:05:00,131.57,131.57,131.26,131.26,700.0,113.3442,113.3442,113.0772,113.0772,700.0
2022-06-21 11:10:00,131.36,131.36,130.79,130.89,1450.0,113.1633,113.1633,112.6723,112.7584,1450.0
2022-06-21 11:15:00,130.87,131.32,130.87,131.24,982.0,112.7412,113.1288,112.7412,113.0599,982.0
2022-06-21 11:20:00,131.31,131.52,131.27,131.43,800.0,113.1202,113.3011,113.0858,113.2236,800.0
2022-06-21 11:25:00,131.36,131.36,130.93,131.01,1100.0,113.1633,113.1633,112.7929,112.8618,1100.0
2022-06-21 11:30:00,130.73,130.98,130.64,130.64,1300.0,112.6206,112.8359,112.543,112.543,1300.0
2022-06-21 11:35:00,130.52,130.52,130.01,130.01,800.0,112.4397,112.4397,112.0003,112.0003,800.0
2022-06-21 11:40:00,130.07,130.07,129.72,129.72,500.0,112.052,112.052,111.7505,111.7505,500.0
2022-06-21 11:45:00,129.4,129.42,128.96,129.07,2800.0,111.4748,111.492,111.0958,111.1905,2800.0
2022-06-21 11:50:00,129.19,129.26,128.73,128.78,1500.0,111.2939,111.3542,110.8976,110.9407,1500.0
2022-06-21 11:55:00,128.74,129.12,128.6,129.04,1740.0,110.9062,111.2336,110.7856,111.1647,1740.0
2022-06-21 12:00:00,128.73,129.18,128.7,129.14,1400.0,110.8976,111.2853,110.8718,111.2508,1400.0
2022-06-21 12:05:00,129.28,129.28,128.96,128.96,400.0,111.3714,111.3714,111.0958,111.0958,400.0
2022-06-21 12:10:00,128.88,129.02,128.79,129.02,400.0,111.0268,111.1475,110.9493,111.1475,400.0
2022-06-21 12:15:00,128.9,129.34,128.87,129.34,700.0,111.0441,111.4231,111.0182,111.4231,700.0
2022-06-21 12:20:00,129.74,130.0,129.74,129.9,1000.0,111.7677,111.9917,111.7677,111.9056,1000.0
2022-06-21 12:25:00,129.93,130.26,129.93,130.18,2200.0,111.9314,112.2157,111.9314,112.1468,2200.0
2022-06-21 12:30:00,130.24,130.49,130.24,130.48,900.0,112.1985,112.4138,112.1985,112.4052,900.0
2022-06-21 12:35:00,130.52,131.0,130.48,131.0,1700.0,112.4397,112.8532,112.4052,112.8532,1700.0
2022-06-21 12:40:00,130.72,130.79,130.62,130.77,800.0,112.612,112.6723,112.5258,112.655,800.0
2022-06-21 12:45:00,130.85,131.15,130.79,131.15,1400.0,112.724,112.9824,112.6723,112.9824,1400.0
2022-06-21 12:50:00,131.23,131.37,131.23,131.37,600.0,113.0513,113.1719,113.0513,113.1719,600.0
2022-06-21 12:55:00,131.72,132.11,131.72,132.11,1400.0,113.4734,113.8094,113.4734,113.8094,1400.0
2022-06-21 13:00:00,132.1,132.1,131.45,131.45,578.0,113.8008,113.8008,113.2408,113.2408,578.0
2022-06-21 13:05:00,131.45,131.45,131.45,131.45,0.0,113.2408,113.2408,113.2408,113.2408,0.0
2022-06-21 13:10:00,131.72,132.06,131.72,132.02,1754.0,113.4734,113.7663,113.4734,113.7319,1754.0
2022-06-21 13:15:00,131.9,131.97,131.9,131.94,300.0,113.6285,113.6888,113.6285,113.663,300.0
2022-06-21 13:20:00,132.0,132.0,131.8,131.8,1900.0,113.7146,113.7146,113.5424,113.5424,1900.0
2022-06-21 13:25:00,131.8,131.8,131.8,131.8,0.0,113.5424,113.5424,113.5424,113.5424,0.0
2022-06-21 13:30:00,131.88,132.21,131.84,132.03,1746.0,113.6113,113.8956,113.5768,113.7405,1746.0
2022-06-21 13:35:00,132.19,132.19,131.85,131.85,400.0,113.8783,113.8783,113.5854,113.5854,400.0
2022-06-21 13:40:00,131.81,131.89,131.51,131.61,1393.0,113.551,113.6199,113.2925,113.3787,1393.0
2022-06-21 13:45:00,131.68,131.82,131.51,131.72,900.0,113.439,113.5596,113.2925,113.4734,900.0
2022-06-21 13:50:00,131.68,131.68,131.44,131.47,1428.0,113.439,113.439,113.2322,113.2581,1428.0
2022-06-21 13:55:00,131.52,131.79,131.52,131.79,1157.0,113.3011,113.5337,113.3011,113.5337,1157.0
2022-06-21 14:00:00,131.63,131.77,131.63,131.77,900.0,113.3959,113.5165,113.3959,113.5165,900.0
2022-06-21 14:05:00,131.96,132.23,131.71,132.1,1200.0,113.6802,113.9128,113.4648,113.8008,1200.0
2022-06-21 14:10:00,132.2,132.22,132.14,132.18,800.0,113.8869,113.9042,113.8353,113.8697,800.0
2022-06-21 14:15:00,131.97,132.03,131.66,131.66,1400.0,113.6888,113.7405,113.4217,113.4217,1400.0
2022-06-21 14:20:00,131.69,131.78,131.59,131.6,1400.0,113.4476,113.5251,113.3614,113.3701,1400.0
2022-06-21 14:25:00,131.69,132.1,131.69,132.1,705.0,113.4476,113.8008,113.4476,113.8008,705.0
2022-06-21 14:30:00,132.13,132.13,131.81,132.08,1250.0,113.8266,113.8266,113.551,113.7836,1250.0
2022-06-21 14:35:00,131.97,131.97,131.0,131.04,2200.0,113.6888,113.6888,112.8532,112.8876,2200.0
2022-06-21 14:40:00,130.99,131.28,130.98,131.05,3500.0,112.8446,113.0944,112.8359,112.8962,3500.0
2022-06-21 14:45:00,130.95,131.15,130.91,131.15,940.0,112.8101,112.9824,112.7756,112.9824,940.0
2022-06-21 14:50:00,131.36,131.71,131.29,131.71,500.0,113.1633,113.4648,113.103,113.4648,500.0
2022-06-21 14:55:00,131.96,132.03,131.88,132.03,1211.0,113.6802,113.7405,113.6113,113.7405,1211.0
2022-06-21 15:00:00,132.03,132.6,131.98,132.6,2410.0,113.7405,114.2315,113.6974,114.2315,2410.0
2022-06-21 15:05:00,132.62,132.62,132.43,132.62,9553.0,114.2488,114.2488,114.0851,114.2488,9553.0
2022-06-21 15:10:00,132.47,132.65,132.39,132.47,1200.0,114.1195,114.2746,114.0506,114.1195,1200.0
2022-06-21 15:15:00,132.57,133.03,132.57,132.99,2001.0,114.2057,114.602,114.2057,114.5675,2001.0
2022-06-21 15:20:00,132.98,133.13,132.97,133.13,700.0,114.5589,114.6881,114.5503,114.6881,700.0
2022-06-21 15:25:00,133.16,133.31,133.01,133.31,2480.0,114.714,114.8432,114.5847,114.8432,2480.0
2022-06-21 15:30:00,133.23,133.36,132.95,133.33,2551.0,114.7743,114.8863,114.533,114.8604,2551.0
2022-06-21 15:35:00,133.33,133.33,133.02,133.15,3591.0,114.8604,114.8604,114.5934,114.7053,3591.0
2022-06-21 15:40:00,133.04,133.04,132.62,132.69,2000.0,114.6106,114.6106,114.2488,114.3091,2000.0
2022-06-21 15:45:00,132.71,132.93,132.71,132.77,4984.0,114.3263,114.5158,114.3263,114.378,4984.0
2022-06-21 15:50:00,132.86,132.9,132.28,132.35,12948.0,114.4555,114.49,113.9559,114.0162,12948.0
2022-06-21 15:55:00,132.34,132.34,132.21,132.26,3601.0,114.0075,114.0075,113.8956,113.9386,3601.0
2022-06-22 09:30:00,123.5,125.13,122.68,124.75,5242.0,106.3921,107.7963,105.6857,107.469,5242.0
2022-06-22 09:35:00,125.06,125.19,124.31,124.4,2200.0,107.736,107.848,107.0899,107.1674,2200.0
2022-06-22 09:40:00,124.14,125.39,123.89,125.39,3150.0,106.9435,108.0203,106.7281,108.0203,3150.0
2022-06-22 09:45:00,125.33,126.15,124.81,125.5,6477.0,107.9686,108.675,107.5206,108.1151,6477.0
2022-06-22 09:50:00,125.02,125.95,124.36,125.81,1470.0,107.7016,108.5027,107.133,108.3821,1470.0
2022-06-22 09:55:00,125.68,125.88,125.35,125.43,1800.0,108.2701,108.4424,107.9858,108.0548,1800.0
2022-06-22 10:00:00,125.81,126.35,125.18,126.23,3351.0,108.3821,108.8473,107.8394,108.7439,3351.0
2022-06-22 10:05:00,126.52,127.55,126.52,126.79,7003.0,108.9938,109.8811,108.9938,109.2264,7003.0
2022-06-22 10:10:00,126.78,128.11,126.78,127.85,2992.0,109.2178,110.3635,109.2178,110.1395,2992.0
2022-06-22 10:15:00,127.85,128.51,127.85,128.27,3015.0,110.1395,110.7081,110.1395,110.5013,3015.0
2022-06-22 10:20:00,128.19,128.19,127.87,128.07,3920.0,110.4324,110.4324,110.1568,110.3291,3920.0
2022-06-22 10:25:00,128.51,128.95,128.19,128.79,2600.0,110.7081,111.0872,110.4324,110.9493,2600.0
2022-06-22 10:30:00,128.42,128.51,128.22,128.4,1100.0,110.6306,110.7081,110.4583,110.6133,1100.0
2022-06-22 10:35:00,128.18,128.91,128.18,128.71,910.0,110.4238,111.0527,110.4238,110.8804,910.0
2022-06-22 10:40:00,128.37,128.37,127.84,128.16,1200.0,110.5875,110.5875,110.1309,110.4066,1200.0
2022-06-22 10:45:00,128.08,128.08,127.46,127.62,500.0,110.3377,110.3377,109.8036,109.9414,500.0
2022-06-22 10:50:00,127.44,127.72,127.33,127.72,541.0,109.7863,110.0275,109.6916,110.0275,541.0
2022-06-22 10:55:00,127.26,127.26,126.97,127.17,700.0,109.6313,109.6313,109.3814,109.5537,700.0
2022-06-22 11:00:00,127.19,127.19,125.9,125.9,1994.0,109.571,109.571,108.4597,108.4597,1994.0
2022-06-22 11:05:00,126.1,126.36,125.93,125.93,1300.0,108.6319,108.8559,108.4855,108.4855,1300.0
2022-06-22 11:10:00,126.2,126.2,125.68,125.74,700.0,108.7181,108.7181,108.2701,108.3218,700.0
2022-06-22 11:15:00,125.35,125.75,125.35,125.75,796.0,107.9858,108.3304,107.9858,108.3304,796.0
2022-06-22 11:20:00,125.75,126.06,125.48,125.91,1170.0,108.3304,108.5975,108.0978,108.4683,1170.0
2022-06-22 11:25:00,126.2,126.22,125.71,126.02,2200.0,108.7181,108.7353,108.296,108.563,2200.0
2022-06-22 11:30:00,126.05,126.77,126.05,126.62,800.0,108.5889,109.2091,108.5889,109.0799,800.0
2022-06-22 11:35:00,126.62,126.9,126.62,126.8,1000.0,109.0799,109.3211,109.0799,109.235,1000.0
2022-06-22 11:40:00,126.64,126.64,126.07,126.07,1464.0,109.0971,109.0971,108.6061,108.6061,1464.0
2022-06-22 11:45:00,126.06,126.1,125.92,126.09,700.0,108.5975,108.6319,108.4769,108.6233,700.0
2022-06-22 11:50:00,125.87,125.87,125.4,125.43,1500.0,108.4338,108.4338,108.0289,108.0548,1500.0
2022-06-22 11:55:00,125.65,125.7,125.54,125.59,1720.0,108.2443,108.2874,108.1495,108.1926,1720.0
2022-06-22 12:00:00,125.96,126.35,125.96,126.22,1500.0,108.5113,108.8473,108.5113,108.7353,1500.0
2022-06-22 12:05:00,126.02,126.02,125.94,125.94,630.0,108.563,108.563,108.4941,108.4941,630.0
2022-06-22 12:10:00,126.16,126.32,126.16,126.28,590.0,108.6836,108.8215,108.6836,108.787,590.0
2022-06-22 12:15:00,126.4,126.4,126.06,126.06,700.0,108.8904,108.8904,108.5975,108.5975,700.0
2022-06-22 12:20:00,126.04,126.4,126.04,126.4,300.0,108.5803,108.8904,108.5803,108.8904,300.0
2022-06-22 12:25:00,126.55,126.55,126.55,126.55,100.0,109.0196,109.0196,109.0196,109.0196,100.0
2022-06-22 12:30:00,126.28,126.5,126.28,126.5,400.0,108.787,108.9765,108.787,108.9765,400.0
2022-06-22 12:35:00,126.5,126.5,126.45,126.45,300.0,108.9765,108.9765,108.9335,108.9335,300.0
2022-06-22 12:40:00,126.02,126.28,126.02,126.18,300.0,108.563,108.787,108.563,108.7009,300.0
2022-06-22 12:45:00,126.1,126.1,126.03,126.03,200.0,108.6319,108.6319,108.5716,108.5716,200.0
2022-06-22 12:50:00,125.77,125.94,125.63,125.63,900.0,108.3477,108.4941,108.2271,108.2271,900.0
2022-06-22 12:55:00,125.72,125.86,125.7,125.86,600.0,108.3046,108.4252,108.2874,108.4252,600.0
2022-06-22 13:00:00,125.65,125.72,125.65,125.72,200.0,108.2443,108.3046,108.2443,108.3046,200.0
2022-06-22 13:05:00,125.75,125.93,125.75,125.89,400.0,108.3304,108.4855,108.3304,108.451,400.0
2022-06-22 13:10:00,125.98,126.05,125.98,126.05,200.0,108.5286,108.5889,108.5286,108.5889,200.0
2022-06-22 13:15:00,126.07,126.5,126.07,126.5,409.0,108.6061,108.9765,108.6061,108.9765,409.0
2022-06-22 13:20:00,126.6,126.88,126.6,126.88,700.0,109.0627,109.3039,109.0627,109.3039,700.0
2022-06-22 13:25:00,127.31,127.31,126.91,126.91,400.0,109.6743,109.6743,109.3297,109.3297,400.0
2022-06-22 13:30:00,126.83,126.9,126.83,126.87,600.0,109.2608,109.3211,109.2608,109.2953,600.0
2022-06-22 13:35:00,126.58,126.59,126.43,126.59,300.0,109.0455,109.0541,108.9162,109.0541,300.0
2022-06-22 13:40:00,126.66,126.85,126.61,126.85,400.0,109.1144,109.2781,109.0713,109.2781,400.0
2022-06-22 13:45:00,127.28,127.28,127.28,127.28,100.0,109.6485,109.6485,109.6485,109.6485,100.0
2022-06-22 13:50:00,128.1,128.1,128.06,128.06,804.0,110.3549,110.3549,110.3204,110.3204,804.0
2022-06-22 13:55:00,127.62,128.05,127.62,128.05,500.0,109.9414,110.3118,109.9414,110.3118,500.0
2022-06-22 14:00:00,128.02,128.12,127.84,127.84,4500.0,110.286,110.3721,110.1309,110.1309,4500.0
2022-06-22 14:05:00,127.81,128.37,127.81,128.37,500.0,110.1051,110.5875,110.1051,110.5875,500.0
2022-06-22 14:10:00,128.49,128.5,128.41,128.41,400.0,110.6909,110.6995,110.622,110.622,400.0
2022-06-22 14:15:00,128.48,128.59,128.34,128.5,740.0,110.6823,110.777,110.5617,110.6995,740.0
2022-06-22 14:20:00,128.42,128.42,127.87,127.87,702.0,110.6306,110.6306,110.1568,110.1568,702.0
2022-06-22 14:25:00,127.81,127.81,127.49,127.49,300.0,110.1051,110.1051,109.8294,109.8294,300.0
2022-06-22 14:30:00,127.58,127.64,127.42,127.64,900.0,109.9069,109.9586,109.7691,109.9586,900.0
2022-06-22 14:35:00,127.48,127.48,127.09,127.3,800.0,109.8208,109.8208,109.4848,109.6657,800.0
2022-06-22 14:40:00,127.09,127.09,126.6,126.62,3348.0,109.4848,109.4848,109.0627,109.0799,3348.0
2022-06-22 14:45:00,126.65,126.77,126.65,126.74,500.0,109.1058,109.2091,109.1058,109.1833,500.0
2022-06-22 14:50:00,126.66,126.66,126.66,126.66,100.0,109.1144,109.1144,109.1144,109.1144,100.0
2022-06-22 14:55:00,126.88,127.17,126.88,127.01,900.0,109.3039,109.5537,109.3039,109.4159,900.0
2022-06-22 15:00:00,127.06,127.07,126.97,126.97,700.0,109.459,109.4676,109.3814,109.3814,700.0
2022-06-22 15:05:00,126.81,126.84,126.69,126.84,1400.0,109.2436,109.2694,109.1402,109.2694,1400.0
2022-06-22 15:10:00,126.76,126.86,126.65,126.72,2900.0,109.2005,109.2867,109.1058,109.1661,2900.0
2022-06-22 15:15:00,126.8,127.07,126.73,127.07,2000.0,109.235,109.4676,109.1747,109.4676,2000.0
2022-06-22 15:20:00,127.09,127.5,127.09,127.46,800.0,109.4848,109.838,109.4848,109.8036,800.0
2022-06-22 15:25:00,127.36,127.36,126.97,127.06,900.0,109.7174,109.7174,109.3814,109.459,900.0
2022-06-22 15:30:00,127.03,127.07,126.79,126.79,1620.0,109.4331,109.4676,109.2264,109.2264,1620.0
2022-06-22 15:35:00,126.79,126.84,126.66,126.84,1800.0,109.2264,109.2694,109.1144,109.2694,1800.0
2022-06-22 15:40:00,126.83,127.4,126.82,127.35,1900.0,109.2608,109.7519,109.2522,109.7088,1900.0
2022-06-22 15:45:00,127.24,127.24,126.91,127.12,1684.0,109.614,109.614,109.3297,109.5107,1684.0
2022-06-22 15:50:00,127.09,127.43,126.89,127.24,6091.0,109.4848,109.7777,109.3125,109.614,6091.0
2022-06-22 15:55:00,127.24,127.24,126.03,126.04,7237.0,109.614,109.614,108.5716,108.5803,7237.0
2022-06-23 09:30:00,127.14,127.82,126.25,126.33,3683.0,109.5279,110.1137,108.7612,108.8301,3683.0
2022-06-23 09:35:00,126.2,126.36,125.66,126.21,2150.0,108.7181,108.8559,108.2529,108.7267,2150.0
2022-06-23 09:40:00,126.11,126.11,125.48,125.48,1222.0,108.6406,108.6406,108.0978,108.0978,1222.0
2022-06-23 09:45:00,124.5,125.17,124.5,124.56,500.0,107.2536,107.8308,107.2536,107.3053,500.0
2022-06-23 09:50:00,124.47,124.47,123.82,124.43,1360.0,107.2277,107.2277,106.6678,107.1933,1360.0
2022-06-23 09:55:00,124.93,125.68,124.93,125.68,1100.0,107.624,108.2701,107.624,108.2701,1100.0
2022-06-23 10:00:00,125.58,126.22,125.44,126.06,2400.0,108.184,108.7353,108.0634,108.5975,2400.0
2022-06-23 10:05:00,126.21,126.28,124.92,125.04,1438.0,108.7267,108.787,107.6154,107.7188,1438.0
2022-06-23 10:10:00,124.98,125.25,124.92,125.2,2580.0,107.6671,107.8997,107.6154,107.8566,2580.0
2022-06-23 10:15:00,125.16,125.68,125.16,125.68,814.0,107.8222,108.2701,107.8222,108.2701,814.0
2022-06-23 10:20:00,125.92,126.57,125.9,126.03,3491.0,108.4769,109.0368,108.4597,108.5716,3491.0
2022-06-23 10:25:00,126.3,128.11,126.06,127.81,9561.0,108.8042,110.3635,108.5975,110.1051,9561.0
2022-06-23 10:30:00,127.72,127.72,126.22,126.22,3597.0,110.0275,110.0275,108.7353,108.7353,3597.0
2022-06-23 10:35:00,126.18,126.5,125.77,125.79,1291.0,108.7009,108.9765,108.3477,108.3649,1291.0
2022-06-23 10:40:00,125.8,125.8,124.59,124.61,937.0,108.3735,108.3735,107.3311,107.3484,937.0
2022-06-23 10:45:00,124.09,124.64,124.03,124.2,1405.0,106.9004,107.3742,106.8487,106.9951,1405.0
2022-06-23 10:50:00,124.1,124.1,123.71,123.94,901.0,106.909,106.909,106.573,106.7712,901.0
2022-06-23 10:55:00,123.71,123.83,123.45,123.45,1500.0,106.573,106.6764,106.349,106.349,1500.0
2022-06-23 11:00:00,123.51,123.51,123.0,123.17,2655.0,106.4007,106.4007,105.9614,106.1078,2655.0
2022-06-23 11:05:00,122.58,123.11,122.5,123.11,1800.0,105.5996,106.0561,105.5306,106.0561,1800.0
2022-06-23 11:10:00,123.19,123.19,122.29,122.29,1176.0,106.1251,106.1251,105.3497,105.3497,1176.0
2022-06-23 11:15:00,122.22,122.41,121.89,121.89,1655.0,105.2894,105.4531,105.0051,105.0051,1655.0
2022-06-23 11:20:00,122.0,122.0,121.61,121.69,1104.0,105.0999,105.0999,104.7639,104.8328,1104.0
2022-06-23 11:25:00,121.38,121.68,121.36,121.66,1012.0,104.5658,104.8242,104.5486,104.807,1012.0
2022-06-23 11:30:00,121.76,121.85,121.31,121.32,1004.0,104.8931,104.9707,104.5055,104.5141,1004.0
2022-06-23 11:35:00,121.3,121.32,120.66,120.66,1904.0,104.4969,104.5141,103.9455,103.9455,1904.0
2022-06-23 11:40:00,120.74,121.35,120.71,121.35,640.0,104.0144,104.5399,103.9886,104.5399,640.0
2022-06-23 11:45:00,121.27,121.72,121.19,121.43,1312.0,104.471,104.8587,104.4021,104.6089,1312.0
2022-06-23 11:50:00,121.26,121.26,120.96,120.96,1304.0,104.4624,104.4624,104.204,104.204,1304.0
2022-06-23 11:55:00,120.79,120.86,120.33,120.44,2153.0,104.0575,104.1178,103.6612,103.756,2153.0
2022-06-23 12:00:00,120.48,120.48,119.97,120.0,4990.0,103.7905,103.7905,103.3511,103.377,4990.0
2022-06-23 12:05:00,119.68,119.91,119.54,119.79,3159.0,103.1013,103.2994,102.9807,103.196,3159.0
2022-06-23 12:10:00,119.88,120.19,119.88,120.02,1171.0,103.2736,103.5406,103.2736,103.3942,1171.0
2022-06-23 12:15:00,120.12,120.12,119.74,120.06,1100.0,103.4803,103.4803,103.153,103.4286,1100.0
2022-06-23 12:20:00,120.03,120.12,119.97,120.12,1300.0,103.4028,103.4803,103.3511,103.4803,1300.0
2022-06-23 12:25:00,119.67,119.67,119.49,119.49,300.0,103.0927,103.0927,102.9376,102.9376,300.0
2022-06-23 12:30:00,119.57,119.6,119.16,119.4,1200.0,103.0065,103.0324,102.6533,102.8601,1200.0
2022-06-23 12:35:00,119.01,119.07,118.78,119.07,2130.0,102.5241,102.5758,102.326,102.5758,2130.0
2022-06-23 12:40:00,119.23,119.41,119.0,119.02,1112.0,102.7136,102.8687,102.5155,102.5327,1112.0
2022-06-23 12:45:00,119.27,119.27,119.02,119.02,337.0,102.7481,102.7481,102.5327,102.5327,337.0
2022-06-23 12:50:00,118.87,118.97,118.78,118.78,1332.0,102.4035,102.4896,102.326,102.326,1332.0
2022-06-23 12:55:00,118.92,118.92,118.56,118.56,763.0,102.4466,102.4466,102.1364,102.1364,763.0
2022-06-23 13:00:00,118.6,118.6,118.0,118.42,4423.0,102.1709,102.1709,101.654,102.0158,4423.0
2022-06-23 13:05:00,118.5,119.03,118.5,119.03,1800.0,102.0847,102.5413,102.0847,102.5413,1800.0
2022-06-23 13:10:00,119.12,119.58,119.12,119.36,1427.0,102.6189,103.0151,102.6189,102.8256,1427.0
2022-06-23 13:15:00,119.2,119.92,119.2,119.92,1377.0,102.6878,103.308,102.6878,103.308,1377.0
2022-06-23 13:20:00,119.99,120.19,119.78,119.78,1364.0,103.3683,103.5406,103.1874,103.1874,1364.0
2022-06-23 13:25:00,119.86,120.0,119.29,119.29,931.0,103.2563,103.377,102.7653,102.7653,931.0
2022-06-23 13:30:00,119.3,119.37,119.23,119.27,600.0,102.7739,102.8342,102.7136,102.7481,600.0
2022-06-23 13:35:00,119.0,119.28,118.84,118.84,1333.0,102.5155,102.7567,102.3776,102.3776,1333.0
2022-06-23 13:40:00,119.0,119.0,118.67,118.85,693.0,102.5155,102.5155,102.2312,102.3863,693.0
2022-06-23 13:45:00,118.7,119.53,118.7,119.51,964.0,102.257,102.9721,102.257,102.9548,964.0
2022-06-23 13:50:00,119.5,119.56,119.25,119.25,930.0,102.9462,102.9979,102.7308,102.7308,930.0
2022-06-23 13:55:00,119.16,119.62,119.16,119.49,770.0,102.6533,103.0496,102.6533,102.9376,770.0
2022-06-23 14:00:00,119.45,119.51,119.0,119.07,1529.0,102.9031,102.9548,102.5155,102.5758,1529.0
2022-06-23 14:05:00,119.27,119.27,118.93,119.04,1291.0,102.7481,102.7481,102.4552,102.5499,1291.0
2022-06-23 14:10:00,119.04,119.13,118.91,118.94,1490.0,102.5499,102.6275,102.4379,102.4638,1490.0
2022-06-23 14:15:00,118.89,118.91,118.66,118.66,600.0,102.4207,102.4379,102.2226,102.2226,600.0
2022-06-23 14:20:00,118.83,119.08,118.71,119.06,500.0,102.369,102.5844,102.2657,102.5672,500.0
2022-06-23 14:25:00,118.86,118.94,118.79,118.92,600.0,102.3949,102.4638,102.3346,102.4466,600.0
2022-06-23 14:30:00,118.8,119.0,118.8,119.0,1400.0,102.3432,102.5155,102.3432,102.5155,1400.0
2022-06-23 14:35:00,118.83,118.83,118.46,118.62,950.0,102.369,102.369,102.0503,102.1881,950.0
2022-06-23 14:40:00,118.59,118.59,118.44,118.53,1071.0,102.1623,102.1623,102.0331,102.1106,1071.0
2022-06-23 14:45:00,118.46,118.46,118.28,118.28,900.0,102.0503,102.0503,101.8952,101.8952,900.0
2022-06-23 14:50:00,118.25,118.25,117.9,118.01,1500.0,101.8694,101.8694,101.5679,101.6626,1500.0
2022-06-23 14:55:00,118.02,118.02,117.78,117.9,1632.0,101.6712,101.6712,101.4645,101.5679,1632.0
2022-06-23 15:00:00,117.7,117.7,117.41,117.49,2551.0,101.3956,101.3956,101.1457,101.2147,2551.0
2022-06-23 15:05:00,117.46,117.87,117.46,117.8,1694.0,101.1888,101.542,101.1888,101.4817,1694.0
2022-06-23 15:10:00,117.91,117.91,117.66,117.66,1900.0,101.5765,101.5765,101.3611,101.3611,1900.0
2022-06-23 15:15:00,117.64,118.52,117.52,118.52,1946.0,101.3439,102.102,101.2405,102.102,1946.0
2022-06-23 15:20:00,118.59,119.27,118.59,119.25,2163.0,102.1623,102.7481,102.1623,102.7308,2163.0
2022-06-23 15:25:00,119.22,119.77,119.22,119.55,1936.0,102.705,103.1788,102.705,102.9893,1936.0
2022-06-23 15:30:00,119.47,120.54,119.44,120.54,3905.0,102.9204,103.8421,102.8945,103.8421,3905.0
2022-06-23 15:35:00,120.44,120.59,119.95,119.95,7380.0,103.756,103.8852,103.3339,103.3339,7380.0
2022-06-23 15:40:00,119.79,119.87,119.47,119.68,3020.0,103.196,103.265,102.9204,103.1013,3020.0
2022-06-23 15:45:00,119.57,119.73,119.49,119.68,1600.0,103.0065,103.1444,102.9376,103.1013,1600.0
2022-06-23 15:50:00,119.73,119.76,119.08,119.08,7893.0,103.1444,103.1702,102.5844,102.5844,7893.0
2022-06-23 15:55:00,119.03,119.24,118.79,119.22,3800.0,102.5413,102.7222,102.3346,102.705,3800.0
2022-06-24 09:30:00,121.74,122.33,120.55,120.75,5587.0,104.8759,105.3842,103.8508,104.0231,5587.0
2022-06-24 09:35:00,120.63,120.75,119.5,119.78,4199.0,103.9197,104.0231,102.9462,103.1874,4199.0
2022-06-24 09:40:00,119.79,120.27,119.5,120.02,7018.0,103.196,103.6096,102.9462,103.3942,7018.0
2022-06-24 09:45:00,119.46,120.29,119.46,120.29,1805.0,102.9118,103.6268,102.9118,103.6268,1805.0
2022-06-24 09:50:00,120.45,120.45,119.6,119.92,2687.0,103.7646,103.7646,103.0324,103.308,2687.0
2022-06-24 09:55:00,119.7,119.7,119.64,119.64,580.0,103.1185,103.1185,103.0668,103.0668,580.0
2022-06-24 10:00:00,120.06,122.0,120.06,122.0,3298.0,103.4286,105.0999,103.4286,105.0999,3298.0
2022-06-24 10:05:00,121.85,122.56,121.85,122.38,1010.0,104.9707,105.5823,104.9707,105.4273,1010.0
2022-06-24 10:10:00,122.38,122.38,122.38,122.38,0.0,105.4273,105.4273,105.4273,105.4273,0.0
2022-06-24 10:15:00,122.55,123.06,122.55,122.67,1822.0,105.5737,106.0131,105.5737,105.6771,1822.0
2022-06-24 10:20:00,123.12,123.94,123.12,123.94,3276.0,106.0648,106.7712,106.0648,106.7712,3276.0
2022-06-24 10:25:00,124.52,124.64,124.13,124.35,2095.0,107.2708,107.3742,106.9348,107.1244,2095.0
2022-06-24 10:30:00,124.24,124.77,124.24,124.77,2880.0,107.0296,107.4862,107.0296,107.4862,2880.0
2022-06-24 10:35:00,124.98,125.0,124.82,124.82,1400.0,107.6671,107.6843,107.5293,107.5293,1400.0
2022-06-24 10:40:00,125.0,125.0,124.74,124.74,200.0,107.6843,107.6843,107.4603,107.4603,200.0
2022-06-24 10:45:00,124.09,124.5,124.09,124.5,200.0,106.9004,107.2536,106.9004,107.2536,200.0
2022-06-24 10:50:00,124.37,125.0,124.37,125.0,300.0,107.1416,107.6843,107.1416,107.6843,300.0
2022-06-24 10:55:00,125.15,125.32,125.15,125.32,300.0,107.8135,107.96,107.8135,107.96,300.0
2022-06-24 11:00:00,125.6,125.75,125.6,125.7,1662.0,108.2012,108.3304,108.2012,108.2874,1662.0
2022-06-24 11:05:00,125.31,125.54,125.25,125.33,2890.0,107.9514,108.1495,107.8997,107.9686,2890.0
2022-06-24 11:10:00,125.27,125.35,125.06,125.35,1000.0,107.9169,107.9858,107.736,107.9858,1000.0
2022-06-24 11:15:00,125.11,125.25,124.94,125.2,800.0,107.7791,107.8997,107.6326,107.8566,800.0
2022-06-24 11:20:00,124.91,124.91,124.91,124.91,100.0,107.6068,107.6068,107.6068,107.6068,100.0
2022-06-24 11:25:00,125.18,125.3,125.18,125.3,200.0,107.8394,107.9428,107.8394,107.9428,200.0
2022-06-24 11:30:00,124.86,124.86,124.23,124.25,605.0,107.5637,107.5637,107.021,107.0382,605.0
2022-06-24 11:35:00,124.3,124.45,124.3,124.45,200.0,107.0813,107.2105,107.0813,107.2105,200.0
2022-06-24 11:40:00,124.81,124.81,124.81,124.81,100.0,107.5206,107.5206,107.5206,107.5206,100.0
2022-06-24 11:45:00,124.66,124.7,124.65,124.7,355.0,107.3914,107.4259,107.3828,107.4259,355.0
2022-06-24 11:50:00,124.39,124.39,124.39,124.39,100.0,107.1588,107.1588,107.1588,107.1588,100.0
2022-06-24 11:55:00,124.26,124.26,124.1,124.1,200.0,107.0468,107.0468,106.909,106.909,200.0
2022-06-24 12:00:00,124.1,124.1,124.1,124.1,0.0,106.909,106.909,106.909,106.909,0.0
2022-06-24 12:05:00,124.07,124.07,123.83,123.83,1100.0,106.8832,106.8832,106.6764,106.6764,1100.0
2022-06-24 12:10:00,123.72,124.02,123.72,124.0,3900.0,106.5816,106.8401,106.5816,106.8229,3900.0
2022-06-24 12:15:00,123.78,123.78,123.78,123.78,100.0,106.6333,106.6333,106.6333,106.6333,100.0
2022-06-24 12:20:00,124.09,124.09,123.74,123.74,328.0,106.9004,106.9004,106.5989,106.5989,328.0
2022-06-24 12:25:00,123.43,123.43,123.43,123.43,100.0,106.3318,106.3318,106.3318,106.3318,100.0
2022-06-24 12:30:00,123.27,123.41,123.18,123.41,400.0,106.194,106.3146,106.1164,106.3146,400.0
2022-06-24 12:35:00,123.29,123.31,123.12,123.2,1385.0,106.2112,106.2284,106.0648,106.1337,1385.0
2022-06-24 12:40:00,123.64,123.64,123.64,123.64,100.0,106.5127,106.5127,106.5127,106.5127,100.0
2022-06-24 12:45:00,123.61,123.72,123.52,123.52,300.0,106.4869,106.5816,106.4093,106.4093,300.0
2022-06-24 12:50:00,123.33,123.33,123.21,123.21,200.0,106.2457,106.2457,106.1423,106.1423,200.0
2022-06-24 12:55:00,123.35,123.56,123.35,123.56,200.0,106.2629,106.4438,106.2629,106.4438,200.0
2022-06-24 13:00:00,123.56,123.56,123.56,123.56,0.0,106.4438,106.4438,106.4438,106.4438,0.0
2022-06-24 13:05:00,123.61,123.61,123.61,123.61,100.0,106.4869,106.4869,106.4869,106.4869,100.0
2022-06-24 13:10:00,123.59,123.61,123.59,123.61,200.0,106.4696,106.4869,106.4696,106.4869,200.0
2022-06-24 13:15:00,123.5,123.5,123.25,123.25,900.0,106.3921,106.3921,106.1767,106.1767,900.0
2022-06-24 13:20:00,123.19,123.19,123.19,123.19,317.0,106.1251,106.1251,106.1251,106.1251,317.0
2022-06-24 13:25:00,123.07,123.07,123.04,123.06,300.0,106.0217,106.0217,105.9958,106.0131,300.0
2022-06-24 13:30:00,123.1,123.1,123.1,123.1,200.0,106.0475,106.0475,106.0475,106.0475,200.0
2022-06-24 13:35:00,123.24,123.26,122.66,122.67,1500.0,106.1681,106.1854,105.6685,105.6771,1500.0
2022-06-24 13:40:00,122.71,123.18,122.71,123.18,700.0,105.7115,106.1164,105.7115,106.1164,700.0
2022-06-24 13:45:00,123.15,123.15,122.99,123.0,1458.0,106.0906,106.0906,105.9528,105.9614,1458.0
2022-06-24 13:50:00,122.83,122.94,122.68,122.69,916.0,105.8149,105.9097,105.6857,105.6943,916.0
2022-06-24 13:55:00,122.45,122.7,122.41,122.7,1707.0,105.4876,105.7029,105.4531,105.7029,1707.0
2022-06-24 14:00:00,122.74,122.74,122.52,122.52,600.0,105.7374,105.7374,105.5479,105.5479,600.0
2022-06-24 14:05:00,122.58,122.62,122.58,122.62,400.0,105.5996,105.634,105.5996,105.634,400.0
2022-06-24 14:10:00,122.9,122.9,122.85,122.85,200.0,105.8752,105.8752,105.8322,105.8322,200.0
2022-06-24 14:15:00,122.54,122.63,122.54,122.56,693.0,105.5651,105.6426,105.5651,105.5823,693.0
2022-06-24 14:20:00,122.52,122.59,122.52,122.59,436.0,105.5479,105.6082,105.5479,105.6082,436.0
2022-06-24 14:25:00,122.74,122.9,122.63,122.9,400.0,105.7374,105.8752,105.6426,105.8752,400.0
2022-06-24 14:30:00,122.86,122.9,122.74,122.76,2280.0,105.8408,105.8752,105.7374,105.7546,2280.0
2022-06-24 14:35:00,122.61,122.61,122.46,122.46,1000.0,105.6254,105.6254,105.4962,105.4962,1000.0
2022-06-24 14:40:00,122.35,122.39,121.98,122.0,1223.0,105.4014,105.4359,105.0827,105.0999,1223.0
2022-06-24 14:45:00,122.02,122.02,121.89,121.89,926.0,105.1171,105.1171,105.0051,105.0051,926.0
2022-06-24 14:50:00,121.7,121.7,121.43,121.43,893.0,104.8415,104.8415,104.6089,104.6089,893.0
2022-06-24 14:55:00,121.21,121.21,120.98,121.18,2152.0,104.4193,104.4193,104.2212,104.3935,2152.0
2022-06-24 15:00:00,121.06,121.59,120.98,121.56,4100.0,104.2901,104.7467,104.2212,104.7209,4100.0
2022-06-24 15:05:00,121.49,121.49,121.28,121.3,2200.0,104.6606,104.6606,104.4796,104.4969,2200.0
2022-06-24 15:10:00,121.2,121.23,121.12,121.19,5800.0,104.4107,104.4366,104.3418,104.4021,5800.0
2022-06-24 15:15:00,121.43,121.88,121.43,121.86,1571.0,104.6089,104.9965,104.6089,104.9793,1571.0
2022-06-24 15:20:00,121.65,121.71,121.4,121.71,1100.0,104.7984,104.8501,104.583,104.8501,1100.0
2022-06-24 15:25:00,121.62,121.92,121.62,121.9,600.0,104.7725,105.031,104.7725,105.0138,600.0
2022-06-24 15:30:00,121.87,122.0,121.73,121.75,4527.0,104.9879,105.0999,104.8673,104.8845,4527.0
2022-06-24 15:35:00,121.77,121.89,121.57,121.57,3588.0,104.9018,105.0051,104.7295,104.7295,3588.0
2022-06-24 15:40:00,121.63,121.63,121.44,121.44,3201.0,104.7812,104.7812,104.6175,104.6175,3201.0
2022-06-24 15:45:00,121.43,121.72,121.32,121.7,5152.0,104.6089,104.8587,104.5141,104.8415,5152.0
2022-06-24 15:50:00,121.71,121.71,119.38,119.4,78127.0,104.8501,104.8501,102.8428,102.8601,78127.0
2022-06-24 15:55:00,119.4,119.64,118.05,119.6,65357.0,102.8601,103.0668,101.6971,103.0324,65357.0
2022-06-27 09:30:00,121.7,122.35,120.21,120.22,3600.0,104.8415,105.4014,103.5579,103.5665,3600.0
2022-06-27 09:35:00,120.49,121.25,120.46,121.25,19423.0,103.7991,104.4538,103.7732,104.4538,19423.0
2022-06-27 09:40:00,121.45,122.0,121.3,122.0,4152.0,104.6261,105.0999,104.4969,105.0999,4152.0
2022-06-27 09:45:00,121.5,121.5,120.0,120.1,2026.0,104.6692,104.6692,103.377,103.4631,2026.0
2022-06-27 09:50:00,120.05,121.22,119.85,121.22,6894.0,103.42,104.428,103.2477,104.428,6894.0
2022-06-27 09:55:00,121.1,121.72,121.1,121.4,1783.0,104.3246,104.8587,104.3246,104.583,1783.0
2022-06-27 10:00:00,121.45,123.43,121.45,123.38,10602.0,104.6261,106.3318,104.6261,106.2887,10602.0
2022-06-27 10:05:00,123.02,123.29,122.58,122.66,1302.0,105.9786,106.2112,105.5996,105.6685,1302.0
2022-06-27 10:10:00,122.22,122.46,122.15,122.33,1400.0,105.2894,105.4962,105.2291,105.3842,1400.0
2022-06-27 10:15:00,122.89,123.37,122.75,123.37,800.0,105.8666,106.2801,105.746,106.2801,800.0
2022-06-27 10:20:00,123.43,123.71,123.12,123.12,2100.0,106.3318,106.573,106.0648,106.0648,2100.0
2022-06-27 10:25:00,122.93,123.11,122.55,123.11,1183.0,105.9011,106.0561,105.5737,106.0561,1183.0
2022-06-27 10:30:00,122.92,123.7,122.92,123.69,1290.0,105.8925,106.5644,105.8925,106.5558,1290.0
2022-06-27 10:35:00,123.7,124.0,123.17,123.95,1490.0,106.5644,106.8229,106.1078,106.7798,1490.0
2022-06-27 10:40:00,124.25,124.25,124.09,124.09,200.0,107.0382,107.0382,106.9004,106.9004,200.0
2022-06-27 10:45:00,124.1,124.62,124.1,124.62,3600.0,106.909,107.357,106.909,107.357,3600.0
2022-06-27 10:50:00,124.82,124.96,124.77,124.95,2944.0,107.5293,107.6499,107.4862,107.6413,2944.0
2022-06-27 10:55:00,125.5,125.5,125.15,125.31,950.0,108.1151,108.1151,107.8135,107.9514,950.0
2022-06-27 11:00:00,125.41,125.48,125.21,125.21,2188.0,108.0375,108.0978,107.8652,107.8652,2188.0
2022-06-27 11:05:00,125.34,125.66,125.34,125.38,1160.0,107.9772,108.2529,107.9772,108.0117,1160.0
2022-06-27 11:10:00,125.22,125.43,125.22,125.3,600.0,107.8739,108.0548,107.8739,107.9428,600.0
2022-06-27 11:15:00,125.21,125.36,124.94,124.94,1400.0,107.8652,107.9945,107.6326,107.6326,1400.0
2022-06-27 11:20:00,125.0,125.64,125.0,125.64,16804.0,107.6843,108.2357,107.6843,108.2357,16804.0
2022-06-27 11:25:00,125.8,125.91,125.42,125.42,500.0,108.3735,108.4683,108.0461,108.0461,500.0
2022-06-27 11:30:00,125.25,125.25,125.01,125.01,2844.0,107.8997,107.8997,107.6929,107.6929,2844.0
2022-06-27 11:35:00,125.17,125.17,124.9,124.9,700.0,107.8308,107.8308,107.5982,107.5982,700.0
2022-06-27 11:40:00,124.9,124.91,124.54,124.54,600.0,107.5982,107.6068,107.288,107.288,600.0
2022-06-27 11:45:00,124.54,124.54,124.54,124.54,0.0,107.288,107.288,107.288,107.288,0.0
2022-06-27 11:50:00,124.47,124.47,124.14,124.2,700.0,107.2277,107.2277,106.9435,106.9951,700.0
2022-06-27 11:55:00,123.98,124.06,123.98,124.06,300.0,106.8056,106.8745,106.8056,106.8745,300.0
2022-06-27 12:00:00,124.21,124.44,124.17,124.23,900.0,107.0038,107.2019,106.9693,107.021,900.0
2022-06-27 12:05:00,124.11,124.17,124.11,124.12,303.0,106.9176,106.9693,106.9176,106.9262,303.0
2022-06-27 12:10:00,123.85,123.92,123.74,123.89,1147.0,106.6936,106.7539,106.5989,106.7281,1147.0
2022-06-27 12:15:00,123.66,123.66,123.48,123.48,1335.0,106.53,106.53,106.3749,106.3749,1335.0
2022-06-27 12:20:00,123.36,123.51,123.35,123.51,600.0,106.2715,106.4007,106.2629,106.4007,600.0
2022-06-27 12:25:00,123.27,123.27,123.27,123.27,100.0,106.194,106.194,106.194,106.194,100.0
2022-06-27 12:30:00,122.87,122.87,122.87,122.87,100.0,105.8494,105.8494,105.8494,105.8494,100.0
2022-06-27 12:35:00,123.0,123.13,122.86,123.13,300.0,105.9614,106.0734,105.8408,106.0734,300.0
2022-06-27 12:40:00,123.48,123.56,123.39,123.56,841.0,106.3749,106.4438,106.2974,106.4438,841.0
2022-06-27 12:45:00,123.56,123.94,123.35,123.94,1100.0,106.4438,106.7712,106.2629,106.7712,1100.0
2022-06-27 12:50:00,124.25,124.41,124.25,124.36,4698.0,107.0382,107.1761,107.0382,107.133,4698.0
2022-06-27 12:55:00,124.27,124.47,124.27,124.47,2784.0,107.0554,107.2277,107.0554,107.2277,2784.0
2022-06-27 13:00:00,124.62,124.62,124.41,124.5,2699.0,107.357,107.357,107.1761,107.2536,2699.0
2022-06-27 13:05:00,124.51,124.55,124.48,124.51,400.0,107.2622,107.2967,107.2364,107.2622,400.0
2022-06-27 13:10:00,124.46,124.53,124.4,124.53,400.0,107.2191,107.2794,107.1674,107.2794,400.0
2022-06-27 13:15:00,124.53,124.54,124.45,124.45,300.0,107.2794,107.288,107.2105,107.2105,300.0
2022-06-27 13:20:00,124.49,124.81,124.49,124.79,700.0,107.245,107.5206,107.245,107.5034,700.0
2022-06-27 13:25:00,124.83,124.83,124.69,124.69,200.0,107.5379,107.5379,107.4173,107.4173,200.0
2022-06-27 13:30:00,124.63,124.73,124.57,124.73,500.0,107.3656,107.4517,107.3139,107.4517,500.0
2022-06-27 13:35:00,124.62,124.82,124.54,124.54,1900.0,107.357,107.5293,107.288,107.288,1900.0
2022-06-27 13:40:00,124.85,124.85,124.42,124.42,200.0,107.5551,107.5551,107.1847,107.1847,200.0
2022-06-27 13:45:00,123.93,124.03,123.9,124.03,500.0,106.7625,106.8487,106.7367,106.8487,500.0
2022-06-27 13:50:00,124.28,124.28,124.14,124.19,500.0,107.0641,107.0641,106.9435,106.9865,500.0
2022-06-27 13:55:00,124.06,124.13,123.97,123.97,600.0,106.8745,106.9348,106.797,106.797,600.0
2022-06-27 14:00:00,123.74,124.1,123.74,124.1,500.0,106.5989,106.909,106.5989,106.909,500.0
2022-06-27 14:05:00,124.1,124.1,124.1,124.1,200.0,106.909,106.909,106.909,106.909,200.0
2022-06-27 14:10:00,124.29,124.49,124.28,124.49,400.0,107.0727,107.245,107.0641,107.245,400.0
2022-06-27 14:15:00,124.6,124.61,124.28,124.47,868.0,107.3397,107.3484,107.0641,107.2277,868.0
2022-06-27 14:20:00,124.12,124.38,124.12,124.38,1068.0,106.9262,107.1502,106.9262,107.1502,1068.0
2022-06-27 14:25:00,123.86,124.09,123.86,124.09,468.0,106.7022,106.9004,106.7022,106.9004,468.0
2022-06-27 14:30:00,124.16,124.24,124.16,124.22,600.0,106.9607,107.0296,106.9607,107.0124,600.0
2022-06-27 14:35:00,124.41,124.64,124.4,124.64,300.0,107.1761,107.3742,107.1674,107.3742,300.0
2022-06-27 14:40:00,124.52,124.54,124.38,124.38,400.0,107.2708,107.288,107.1502,107.1502,400.0
2022-06-27 14:45:00,124.22,124.32,124.22,124.32,300.0,107.0124,107.0985,107.0124,107.0985,300.0
2022-06-27 14:50:00,123.59,123.59,123.59,123.59,100.0,106.4696,106.4696,106.4696,106.4696,100.0
2022-06-27 14:55:00,123.64,123.75,123.64,123.75,300.0,106.5127,106.6075,106.5127,106.6075,300.0
2022-06-27 15:00:00,123.53,123.61,123.3,123.6,600.0,106.418,106.4869,106.2198,106.4783,600.0
2022-06-27 15:05:00,123.82,124.32,123.82,124.32,500.0,106.6678,107.0985,106.6678,107.0985,500.0
2022-06-27 15:10:00,124.46,124.79,124.46,124.79,500.0,107.2191,107.5034,107.2191,107.5034,500.0
2022-06-27 15:15:00,124.62,124.66,124.62,124.66,300.0,107.357,107.3914,107.357,107.3914,300.0
2022-06-27 15:20:00,124.78,124.87,124.62,124.87,1100.0,107.4948,107.5723,107.357,107.5723,1100.0
2022-06-27 15:25:00,124.81,125.05,124.81,125.05,900.0,107.5206,107.7274,107.5206,107.7274,900.0
2022-06-27 15:30:00,124.97,124.97,124.75,124.85,700.0,107.6585,107.6585,107.469,107.5551,700.0
2022-06-27 15:35:00,124.82,125.12,124.82,125.12,500.0,107.5293,107.7877,107.5293,107.7877,500.0
2022-06-27 15:40:00,124.99,124.99,124.47,124.83,800.0,107.6757,107.6757,107.2277,107.5379,800.0
2022-06-27 15:45:00,125.01,125.04,124.88,124.96,2211.0,107.6929,107.7188,107.5809,107.6499,2211.0
2022-06-27 15:50:00,125.03,125.03,124.53,124.64,5798.0,107.7102,107.7102,107.2794,107.3742,5798.0
2022-06-27 15:55:00,124.56,124.56,124.15,124.35,3699.0,107.3053,107.3053,106.9521,107.1244,3699.0
2022-06-28 09:30:00,128.91,129.45,127.77,129.0,6325.0,111.0527,111.5179,110.0706,111.1302,6325.0
2022-06-28 09:35:00,128.79,129.08,128.17,128.24,5300.0,110.9493,111.1991,110.4152,110.4755,5300.0
2022-06-28 09:40:00,128.35,128.39,127.76,128.23,2100.0,110.5703,110.6047,110.062,110.4669,2100.0
2022-06-28 09:45:00,128.48,129.73,128.48,129.73,2200.0,110.6823,111.7591,110.6823,111.7591,2200.0
2022-06-28 09:50:00,130.0,130.69,129.87,130.69,4996.0,111.9917,112.5861,111.8797,112.5861,4996.0
2022-06-28 09:55:00,130.79,131.0,129.76,129.89,3750.0,112.6723,112.8532,111.7849,111.8969,3750.0
2022-06-28 10:00:00,130.31,131.05,129.65,131.05,1900.0,112.2588,112.8962,111.6902,112.8962,1900.0
2022-06-28 10:05:00,130.69,130.79,130.01,130.05,2893.0,112.5861,112.6723,112.0003,112.0348,2893.0
2022-06-28 10:10:00,130.75,131.06,130.42,130.88,1628.0,112.6378,112.9049,112.3535,112.7498,1628.0
2022-06-28 10:15:00,130.8,131.32,130.8,131.01,3200.0,112.6809,113.1288,112.6809,112.8618,3200.0
2022-06-28 10:20:00,130.81,130.81,129.64,129.96,1320.0,112.6895,112.6895,111.6816,111.9572,1320.0
2022-06-28 10:25:00,130.22,130.46,130.15,130.35,937.0,112.1812,112.388,112.1209,112.2932,937.0
2022-06-28 10:30:00,130.09,130.09,129.07,129.28,1600.0,112.0692,112.0692,111.1905,111.3714,1600.0
2022-06-28 10:35:00,129.25,129.67,129.25,129.67,496.0,111.3456,111.7074,111.3456,111.7074,496.0
2022-06-28 10:40:00,130.1,130.18,130.04,130.04,400.0,112.0778,112.1468,112.0262,112.0262,400.0
2022-06-28 10:45:00,129.76,130.27,129.75,130.27,2670.0,111.7849,112.2243,111.7763,112.2243,2670.0
2022-06-28 10:50:00,130.17,130.23,129.69,130.23,1771.0,112.1381,112.1898,111.7246,112.1898,1771.0
2022-06-28 10:55:00,130.24,130.57,130.23,130.35,3312.0,112.1985,112.4827,112.1898,112.2932,3312.0
2022-06-28 11:00:00,130.35,131.0,130.35,131.0,1842.0,112.2932,112.8532,112.2932,112.8532,1842.0
2022-06-28 11:05:00,130.86,130.86,130.19,130.29,800.0,112.7326,112.7326,112.1554,112.2415,800.0
2022-06-28 11:10:00,130.26,130.69,130.24,130.39,1100.0,112.2157,112.5861,112.1985,112.3277,1100.0
2022-06-28 11:15:00,130.45,130.45,129.66,129.66,3464.0,112.3794,112.3794,111.6988,111.6988,3464.0
2022-06-28 11:20:00,129.58,129.58,129.17,129.18,800.0,111.6299,111.6299,111.2767,111.2853,800.0
2022-06-28 11:25:00,128.6,128.65,128.25,128.28,900.0,110.7856,110.8287,110.4841,110.51,900.0
2022-06-28 11:30:00,128.13,128.13,127.82,127.82,500.0,110.3807,110.3807,110.1137,110.1137,500.0
2022-06-28 11:35:00,128.02,128.16,127.46,127.49,1074.0,110.286,110.4066,109.8036,109.8294,1074.0
2022-06-28 11:40:00,127.36,127.36,126.59,126.59,400.0,109.7174,109.7174,109.0541,109.0541,400.0
2022-06-28 11:45:00,127.23,127.36,126.95,127.36,863.0,109.6054,109.7174,109.3642,109.7174,863.0
2022-06-28 11:50:00,127.5,127.5,127.15,127.41,600.0,109.838,109.838,109.5365,109.7605,600.0
2022-06-28 11:55:00,126.98,127.29,126.98,126.99,400.0,109.39,109.6571,109.39,109.3987,400.0
2022-06-28 12:00:00,126.62,126.62,126.25,126.37,400.0,109.0799,109.0799,108.7612,108.8645,400.0
2022-06-28 12:05:00,126.94,126.94,126.94,126.94,100.0,109.3556,109.3556,109.3556,109.3556,100.0
2022-06-28 12:10:00,127.18,127.63,127.18,127.5,1200.0,109.5623,109.95,109.5623,109.838,1200.0
2022-06-28 12:15:00,127.35,127.35,127.15,127.15,600.0,109.7088,109.7088,109.5365,109.5365,600.0
2022-06-28 12:20:00,127.48,127.57,127.47,127.47,300.0,109.8208,109.8983,109.8122,109.8122,300.0
2022-06-28 12:25:00,127.96,128.05,127.84,128.03,1000.0,110.2343,110.3118,110.1309,110.2946,1000.0
2022-06-28 12:30:00,127.89,128.1,127.89,128.1,400.0,110.174,110.3549,110.174,110.3549,400.0
2022-06-28 12:35:00,128.17,128.26,128.1,128.23,400.0,110.4152,110.4927,110.3549,110.4669,400.0
2022-06-28 12:40:00,128.33,128.65,128.33,128.62,1345.0,110.553,110.8287,110.553,110.8029,1345.0
2022-06-28 12:45:00,128.69,128.96,128.43,128.96,2954.0,110.8632,111.0958,110.6392,111.0958,2954.0
2022-06-28 12:50:00,128.45,128.56,128.22,128.47,1400.0,110.6564,110.7512,110.4583,110.6736,1400.0
2022-06-28 12:55:00,128.41,128.41,128.21,128.22,700.0,110.622,110.622,110.4497,110.4583,700.0
2022-06-28 13:00:00,128.29,128.5,128.13,128.19,500.0,110.5186,110.6995,110.3807,110.4324,500.0
2022-06-28 13:05:00,128.1,128.1,127.3,127.3,500.0,110.3549,110.3549,109.6657,109.6657,500.0
2022-06-28 13:10:00,127.19,127.24,126.85,127.0,900.0,109.571,109.614,109.2781,109.4073,900.0
2022-06-28 13:15:00,127.14,127.3,127.0,127.13,1200.0,109.5279,109.6657,109.4073,109.5193,1200.0
2022-06-28 13:20:00,126.88,127.16,126.87,126.9,1912.0,109.3039,109.5451,109.2953,109.3211,1912.0
2022-06-28 13:25:00,127.08,127.3,126.84,127.3,2000.0,109.4762,109.6657,109.2694,109.6657,2000.0
2022-06-28 13:30:00,127.23,127.28,126.88,126.88,745.0,109.6054,109.6485,109.3039,109.3039,745.0
2022-06-28 13:35:00,126.81,126.81,126.5,126.57,1155.0,109.2436,109.2436,108.9765,109.0368,1155.0
2022-06-28 13:40:00,126.69,126.87,126.69,126.87,800.0,109.1402,109.2953,109.1402,109.2953,800.0
2022-06-28 13:45:00,126.76,126.77,126.58,126.73,700.0,109.2005,109.2091,109.0455,109.1747,700.0
2022-06-28 13:50:00,126.93,126.93,126.65,126.67,700.0,109.347,109.347,109.1058,109.123,700.0
2022-06-28 13:55:00,126.73,126.92,126.54,126.81,800.0,109.1747,109.3384,109.011,109.2436,800.0
2022-06-28 14:00:00,126.98,127.16,126.89,127.1,712.0,109.39,109.5451,109.3125,109.4934,712.0
2022-06-28 14:05:00,126.85,126.86,126.54,126.54,700.0,109.2781,109.2867,109.011,109.011,700.0
2022-06-28 14:10:00,126.52,126.52,126.25,126.32,2000.0,108.9938,108.9938,108.7612,108.8215,2000.0
2022-06-28 14:15:00,126.34,126.62,126.32,126.37,2283.0,108.8387,109.0799,108.8215,108.8645,2283.0
2022-06-28 14:20:00,126.22,126.24,125.83,125.88,1500.0,108.7353,108.7526,108.3994,108.4424,1500.0
2022-06-28 14:25:00,125.83,126.54,125.81,126.49,1100.0,108.3994,109.011,108.3821,108.9679,1100.0
2022-06-28 14:30:00,126.31,126.31,126.02,126.1,2161.0,108.8129,108.8129,108.563,108.6319,2161.0
2022-06-28 14:35:00,126.06,126.46,126.05,126.33,947.0,108.5975,108.9421,108.5889,108.8301,947.0
2022-06-28 14:40:00,126.32,126.47,126.32,126.47,300.0,108.8215,108.9507,108.8215,108.9507,300.0
2022-06-28 14:45:00,126.56,127.08,126.56,127.08,300.0,109.0282,109.4762,109.0282,109.4762,300.0
2022-06-28 14:50:00,127.28,127.35,127.1,127.12,679.0,109.6485,109.7088,109.4934,109.5107,679.0
2022-06-28 14:55:00,127.02,127.07,127.01,127.04,500.0,109.4245,109.4676,109.4159,109.4417,500.0
2022-06-28 15:00:00,126.99,127.42,126.99,127.18,800.0,109.3987,109.7691,109.3987,109.5623,800.0
2022-06-28 15:05:00,127.36,127.49,127.21,127.48,1321.0,109.7174,109.8294,109.5882,109.8208,1321.0
2022-06-28 15:10:00,127.7,127.75,127.6,127.72,525.0,110.0103,110.0534,109.9242,110.0275,525.0
2022-06-28 15:15:00,127.78,128.06,127.64,127.99,936.0,110.0792,110.3204,109.9586,110.2601,936.0
2022-06-28 15:20:00,127.9,128.26,127.7,128.26,1211.0,110.1826,110.4927,110.0103,110.4927,1211.0
2022-06-28 15:25:00,128.26,128.46,128.09,128.46,1100.0,110.4927,110.665,110.3463,110.665,1100.0
2022-06-28 15:30:00,128.4,128.64,128.28,128.57,1651.0,110.6133,110.8201,110.51,110.7598,1651.0
2022-06-28 15:35:00,128.64,128.92,128.62,128.87,1537.0,110.8201,111.0613,110.8029,111.0182,1537.0
2022-06-28 15:40:00,129.15,129.4,129.15,129.4,1138.0,111.2594,111.4748,111.2594,111.4748,1138.0
2022-06-28 15:45:00,129.47,129.47,129.04,129.31,2490.0,111.5351,111.5351,111.1647,111.3973,2490.0
2022-06-28 15:50:00,129.25,129.93,129.21,129.92,4785.0,111.3456,111.9314,111.3111,111.9228,4785.0
2022-06-28 15:55:00,129.92,130.09,129.64,129.8,9317.0,111.9228,112.0692,111.6816,111.8194,9317.0
2022-06-29 09:30:00,132.25,132.59,129.7,129.71,5716.0,113.93,114.2229,111.7333,111.7419,5716.0
2022-06-29 09:35:00,129.61,130.13,129.26,129.33,4592.0,111.6557,112.1037,111.3542,111.4145,4592.0
2022-06-29 09:40:00,128.86,129.08,128.47,128.59,6304.0,111.0096,111.1991,110.6736,110.777,6304.0
2022-06-29 09:45:00,128.66,128.77,127.89,127.94,7521.0,110.8373,110.9321,110.174,110.2171,7521.0
2022-06-29 09:50:00,127.78,128.58,127.78,128.47,3405.0,110.0792,110.7684,110.0792,110.6736,3405.0
2022-06-29 09:55:00,128.64,129.3,128.45,129.23,2871.0,110.8201,111.3887,110.6564,111.3284,2871.0
2022-06-29 10:00:00,129.2,129.9,128.62,129.35,2100.0,111.3025,111.9056,110.8029,111.4317,2100.0
2022-06-29 10:05:00,129.22,129.22,128.72,128.72,500.0,111.3197,111.3197,110.889,110.889,500.0
2022-06-29 10:10:00,128.66,129.07,128.66,129.07,1504.0,110.8373,111.1905,110.8373,111.1905,1504.0
2022-06-29 10:15:00,128.66,128.79,127.39,127.65,1693.0,110.8373,110.9493,109.7433,109.9672,1693.0
2022-06-29 10:20:00,127.69,127.77,127.51,127.69,1342.0,110.0017,110.0706,109.8466,110.0017,1342.0
2022-06-29 10:25:00,127.91,128.17,127.85,128.09,1100.0,110.1912,110.4152,110.1395,110.3463,1100.0
2022-06-29 10:30:00,128.07,128.51,127.95,128.51,1334.0,110.3291,110.7081,110.2257,110.7081,1334.0
2022-06-29 10:35:00,128.32,128.34,127.51,127.62,1068.0,110.5444,110.5617,109.8466,109.9414,1068.0
2022-06-29 10:40:00,127.48,127.6,127.44,127.47,800.0,109.8208,109.9242,109.7863,109.8122,800.0
2022-06-29 10:45:00,126.72,126.72,125.53,125.75,2213.0,109.1661,109.1661,108.1409,108.3304,2213.0
2022-06-29 10:50:00,125.81,126.18,125.77,125.95,1700.0,108.3821,108.7009,108.3477,108.5027,1700.0
2022-06-29 10:55:00,126.03,126.03,125.75,125.93,700.0,108.5716,108.5716,108.3304,108.4855,700.0
2022-06-29 11:00:00,125.51,125.77,125.22,125.29,2578.0,108.1237,108.3477,107.8739,107.9342,2578.0
2022-06-29 11:05:00,125.14,125.87,125.1,125.87,2184.0,107.8049,108.4338,107.7705,108.4338,2184.0
2022-06-29 11:10:00,125.88,125.88,125.4,125.4,913.0,108.4424,108.4424,108.0289,108.0289,913.0
2022-06-29 11:15:00,125.1,125.12,124.96,125.08,613.0,107.7705,107.7877,107.6499,107.7532,613.0
2022-06-29 11:20:00,124.87,124.87,124.03,124.07,1200.0,107.5723,107.5723,106.8487,106.8832,1200.0
2022-06-29 11:25:00,124.03,124.32,123.68,124.26,2125.0,106.8487,107.0985,106.5472,107.0468,2125.0
2022-06-29 11:30:00,124.26,124.79,124.0,124.5,2796.0,107.0468,107.5034,106.8229,107.2536,2796.0
2022-06-29 11:35:00,124.53,125.36,124.53,125.36,1100.0,107.2794,107.9945,107.2794,107.9945,1100.0
2022-06-29 11:40:00,125.27,125.41,124.94,124.99,800.0,107.9169,108.0375,107.6326,107.6757,800.0
2022-06-29 11:45:00,124.91,125.18,124.91,125.05,800.0,107.6068,107.8394,107.6068,107.7274,800.0
2022-06-29 11:50:00,124.9,125.36,124.9,125.36,700.0,107.5982,107.9945,107.5982,107.9945,700.0
2022-06-29 11:55:00,125.28,125.46,125.21,125.46,1700.0,107.9255,108.0806,107.8652,108.0806,1700.0
2022-06-29 12:00:00,125.58,126.03,125.54,126.03,3651.0,108.184,108.5716,108.1495,108.5716,3651.0
2022-06-29 12:05:00,126.13,126.17,125.52,125.52,700.0,108.6578,108.6923,108.1323,108.1323,700.0
2022-06-29 12:10:00,125.28,125.28,124.92,124.97,800.0,107.9255,107.9255,107.6154,107.6585,800.0
2022-06-29 12:15:00,125.27,125.27,124.8,124.8,400.0,107.9169,107.9169,107.512,107.512,400.0
2022-06-29 12:20:00,124.9,125.16,124.9,125.16,800.0,107.5982,107.8222,107.5982,107.8222,800.0
2022-06-29 12:25:00,124.68,124.68,124.38,124.38,1624.0,107.4087,107.4087,107.1502,107.1502,1624.0
2022-06-29 12:30:00,124.38,124.57,124.24,124.57,2500.0,107.1502,107.3139,107.0296,107.3139,2500.0
2022-06-29 12:35:00,124.75,125.16,124.74,125.16,800.0,107.469,107.8222,107.4603,107.8222,800.0
2022-06-29 12:40:00,125.22,125.22,125.12,125.12,230.0,107.8739,107.8739,107.7877,107.7877,230.0
2022-06-29 12:45:00,125.18,125.18,125.01,125.08,900.0,107.8394,107.8394,107.6929,107.7532,900.0
2022-06-29 12:50:00,125.0,125.13,124.97,125.07,1660.0,107.6843,107.7963,107.6585,107.7446,1660.0
2022-06-29 12:55:00,124.91,125.14,124.91,125.13,1400.0,107.6068,107.8049,107.6068,107.7963,1400.0
2022-06-29 13:00:00,124.86,124.97,124.55,124.6,1090.0,107.5637,107.6585,107.2967,107.3397,1090.0
2022-06-29 13:05:00,124.61,124.83,124.61,124.83,900.0,107.3484,107.5379,107.3484,107.5379,900.0
2022-06-29 13:10:00,125.12,125.13,125.02,125.06,500.0,107.7877,107.7963,107.7016,107.736,500.0
2022-06-29 13:15:00,124.61,124.67,124.61,124.67,500.0,107.3484,107.4,107.3484,107.4,500.0
2022-06-29 13:20:00,124.67,124.95,124.67,124.95,1500.0,107.4,107.6413,107.4,107.6413,1500.0
2022-06-29 13:25:00,124.88,124.98,124.77,124.98,1600.0,107.5809,107.6671,107.4862,107.6671,1600.0
2022-06-29 13:30:00,124.84,124.93,124.8,124.81,1000.0,107.5465,107.624,107.512,107.5206,1000.0
2022-06-29 13:35:00,124.89,124.98,124.89,124.98,400.0,107.5896,107.6671,107.5896,107.6671,400.0
2022-06-29 13:40:00,125.02,125.02,124.87,124.87,200.0,107.7016,107.7016,107.5723,107.5723,200.0
2022-06-29 13:45:00,124.76,124.88,124.74,124.88,1200.0,107.4776,107.5809,107.4603,107.5809,1200.0
2022-06-29 13:50:00,124.85,124.85,124.8,124.81,700.0,107.5551,107.5551,107.512,107.5206,700.0
2022-06-29 13:55:00,124.76,125.29,124.74,125.19,700.0,107.4776,107.9342,107.4603,107.848,700.0
2022-06-29 14:00:00,125.31,125.37,125.31,125.37,300.0,107.9514,108.0031,107.9514,108.0031,300.0
2022-06-29 14:05:00,125.48,125.48,125.38,125.38,400.0,108.0978,108.0978,108.0117,108.0117,400.0
2022-06-29 14:10:00,125.38,125.38,125.38,125.38,0.0,108.0117,108.0117,108.0117,108.0117,0.0
2022-06-29 14:15:00,124.81,124.91,124.81,124.91,1000.0,107.5206,107.6068,107.5206,107.6068,1000.0
2022-06-29 14:20:00,124.75,125.01,124.75,125.01,600.0,107.469,107.6929,107.469,107.6929,600.0
2022-06-29 14:25:00,124.6,124.6,124.48,124.48,200.0,107.3397,107.3397,107.2364,107.2364,200.0
2022-06-29 14:30:00,124.42,124.42,124.42,124.42,100.0,107.1847,107.1847,107.1847,107.1847,100.0
2022-06-29 14:35:00,124.22,124.22,124.22,124.22,100.0,107.0124,107.0124,107.0124,107.0124,100.0
2022-06-29 14:40:00,124.07,124.07,123.66,123.66,1963.0,106.8832,106.8832,106.53,106.53,1963.0
2022-06-29 14:45:00,123.6,123.97,123.6,123.97,400.0,106.4783,106.797,106.4783,106.797,400.0
2022-06-29 14:50:00,124.04,124.06,123.96,124.01,1012.0,106.8573,106.8745,106.7884,106.8315,1012.0
2022-06-29 14:55:00,124.1,124.14,123.92,123.92,1712.0,106.909,106.9435,106.7539,106.7539,1712.0
2022-06-29 15:00:00,123.88,123.95,123.82,123.82,600.0,106.7195,106.7798,106.6678,106.6678,600.0
2022-06-29 15:05:00,123.82,123.86,123.82,123.86,300.0,106.6678,106.7022,106.6678,106.7022,300.0
2022-06-29 15:10:00,123.98,123.98,123.78,123.98,900.0,106.8056,106.8056,106.6333,106.8056,900.0
2022-06-29 15:15:00,123.84,124.28,123.84,124.08,1700.0,106.685,107.0641,106.685,106.8918,1700.0
2022-06-29 15:20:00,123.97,124.19,123.97,124.19,2000.0,106.797,106.9865,106.797,106.9865,2000.0
2022-06-29 15:25:00,124.1,124.24,124.08,124.15,1500.0,106.909,107.0296,106.8918,106.9521,1500.0
2022-06-29 15:30:00,124.1,124.1,123.27,123.27,1513.0,106.909,106.909,106.194,106.194,1513.0
2022-06-29 15:35:00,123.25,123.25,122.93,123.1,1200.0,106.1767,106.1767,105.9011,106.0475,1200.0
2022-06-29 15:40:00,123.01,123.01,122.57,122.57,1400.0,105.97,105.97,105.5909,105.5909,1400.0
2022-06-29 15:45:00,122.5,122.52,122.08,122.29,2800.0,105.5306,105.5479,105.1688,105.3497,2800.0
2022-06-29 15:50:00,122.21,122.49,122.15,122.19,8804.0,105.2808,105.522,105.2291,105.2636,8804.0
2022-06-29 15:55:00,122.21,122.49,122.18,122.31,6232.0,105.2808,105.522,105.255,105.367,6232.0
2022-06-30 09:30:00,119.28,121.23,118.89,121.23,3039.0,102.7567,104.4366,102.4207,104.4366,3039.0
2022-06-30 09:35:00,121.16,121.77,121.03,121.03,1759.0,104.3763,104.9018,104.2643,104.2643,1759.0
2022-06-30 09:40:00,120.98,122.26,120.79,121.84,1000.0,104.2212,105.3239,104.0575,104.9621,1000.0
2022-06-30 09:45:00,121.76,121.76,121.06,121.28,700.0,104.8931,104.8931,104.2901,104.4796,700.0
2022-06-30 09:50:00,121.32,121.93,121.07,121.61,2001.0,104.5141,105.0396,104.2987,104.7639,2001.0
2022-06-30 09:55:00,121.3,121.66,121.14,121.66,1136.0,104.4969,104.807,104.359,104.807,1136.0
2022-06-30 10:00:00,121.41,123.0,121.41,122.75,1500.0,104.5916,105.9614,104.5916,105.746,1500.0
2022-06-30 10:05:00,122.41,123.0,122.39,122.9,2383.0,105.4531,105.9614,105.4359,105.8752,2383.0
2022-06-30 10:10:00,123.14,123.83,122.89,122.89,1800.0,106.082,106.6764,105.8666,105.8666,1800.0
2022-06-30 10:15:00,122.65,122.65,122.25,122.45,2236.0,105.6599,105.6599,105.3153,105.4876,2236.0
2022-06-30 10:20:00,122.06,122.26,121.42,121.95,3307.0,105.1516,105.3239,104.6002,105.0568,3307.0
2022-06-30 10:25:00,121.91,122.31,121.88,122.3,1663.0,105.0224,105.367,104.9965,105.3583,1663.0
2022-06-30 10:30:00,122.08,122.08,121.65,121.97,1728.0,105.1688,105.1688,104.7984,105.0741,1728.0
2022-06-30 10:35:00,121.86,122.04,120.98,120.98,1000.0,104.9793,105.1344,104.2212,104.2212,1000.0
2022-06-30 10:40:00,120.34,120.41,119.54,119.54,1979.0,103.6699,103.7302,102.9807,102.9807,1979.0
2022-06-30 10:45:00,119.71,119.71,118.7,119.11,1290.0,103.1271,103.1271,102.257,102.6102,1290.0
2022-06-30 10:50:00,119.77,120.3,119.77,120.25,3708.0,103.1788,103.6354,103.1788,103.5923,3708.0
2022-06-30 10:55:00,120.78,121.11,120.78,121.04,1109.0,104.0489,104.3332,104.0489,104.2729,1109.0
2022-06-30 11:00:00,121.16,121.16,120.64,121.0,1201.0,104.3763,104.3763,103.9283,104.2384,1201.0
2022-06-30 11:05:00,121.18,121.35,121.04,121.35,1200.0,104.3935,104.5399,104.2729,104.5399,1200.0
2022-06-30 11:10:00,121.31,121.44,121.27,121.42,600.0,104.5055,104.6175,104.471,104.6002,600.0
2022-06-30 11:15:00,121.38,121.92,121.38,121.68,1500.0,104.5658,105.031,104.5658,104.8242,1500.0
2022-06-30 11:20:00,121.75,122.12,121.75,121.95,500.0,104.8845,105.2033,104.8845,105.0568,500.0
2022-06-30 11:25:00,122.19,122.3,121.91,122.13,2270.0,105.2636,105.3583,105.0224,105.2119,2270.0
2022-06-30 11:30:00,122.0,122.12,120.87,120.88,5055.0,105.0999,105.2033,104.1264,104.1351,5055.0
2022-06-30 11:35:00,121.0,121.67,120.69,121.67,1200.0,104.2384,104.8156,103.9714,104.8156,1200.0
2022-06-30 11:40:00,121.96,122.06,121.96,122.04,400.0,105.0654,105.1516,105.0654,105.1344,400.0
2022-06-30 11:45:00,122.29,122.52,122.29,122.41,1000.0,105.3497,105.5479,105.3497,105.4531,1000.0
2022-06-30 11:50:00,122.54,122.54,122.32,122.45,400.0,105.5651,105.5651,105.3756,105.4876,400.0
2022-06-30 11:55:00,121.7,121.91,121.47,121.91,400.0,104.8415,105.0224,104.6433,105.0224,400.0
2022-06-30 12:00:00,121.88,122.15,121.73,122.11,800.0,104.9965,105.2291,104.8673,105.1947,800.0
2022-06-30 12:05:00,121.77,121.77,121.17,121.17,900.0,104.9018,104.9018,104.3849,104.3849,900.0
2022-06-30 12:10:00,121.02,121.34,121.01,121.18,1000.0,104.2557,104.5313,104.247,104.3935,1000.0
2022-06-30 12:15:00,121.3,121.45,121.11,121.45,1300.0,104.4969,104.6261,104.3332,104.6261,1300.0
2022-06-30 12:20:00,121.67,121.96,121.56,121.96,500.0,104.8156,105.0654,104.7209,105.0654,500.0
2022-06-30 12:25:00,122.42,122.42,122.31,122.41,400.0,105.4617,105.4617,105.367,105.4531,400.0
2022-06-30 12:30:00,122.72,122.95,122.72,122.8,400.0,105.7202,105.9183,105.7202,105.7891,400.0
2022-06-30 12:35:00,122.8,122.8,122.6,122.6,500.0,105.7891,105.7891,105.6168,105.6168,500.0
2022-06-30 12:40:00,122.53,122.53,122.38,122.38,200.0,105.5565,105.5565,105.4273,105.4273,200.0
2022-06-30 12:45:00,122.24,122.24,121.71,121.82,400.0,105.3067,105.3067,104.8501,104.9448,400.0
2022-06-30 12:50:00,121.72,122.04,121.72,122.04,400.0,104.8587,105.1344,104.8587,105.1344,400.0
2022-06-30 12:55:00,121.81,122.13,121.8,122.13,513.0,104.9362,105.2119,104.9276,105.2119,513.0
2022-06-30 13:00:00,122.11,122.12,122.11,122.12,200.0,105.1947,105.2033,105.1947,105.2033,200.0
2022-06-30 13:05:00,122.0,122.13,121.41,121.42,954.0,105.0999,105.2119,104.5916,104.6002,954.0
2022-06-30 13:10:00,121.42,121.58,121.17,121.24,900.0,104.6002,104.7381,104.3849,104.4452,900.0
2022-06-30 13:15:00,121.48,121.6,121.48,121.48,442.0,104.6519,104.7553,104.6519,104.6519,442.0
2022-06-30 13:20:00,121.52,121.83,121.47,121.83,522.0,104.6864,104.9535,104.6433,104.9535,522.0
2022-06-30 13:25:00,121.88,121.88,121.68,121.68,300.0,104.9965,104.9965,104.8242,104.8242,300.0
2022-06-30 13:30:00,121.69,121.69,121.55,121.55,324.0,104.8328,104.8328,104.7122,104.7122,324.0
2022-06-30 13:35:00,121.6,121.6,121.6,121.6,100.0,104.7553,104.7553,104.7553,104.7553,100.0
2022-06-30 13:40:00,121.74,121.74,120.98,120.98,500.0,104.8759,104.8759,104.2212,104.2212,500.0
2022-06-30 13:45:00,121.1,121.1,121.1,121.1,100.0,104.3246,104.3246,104.3246,104.3246,100.0
2022-06-30 13:50:00,121.53,121.63,121.34,121.34,890.0,104.695,104.7812,104.5313,104.5313,890.0
2022-06-30 13:55:00,121.45,121.45,121.35,121.35,500.0,104.6261,104.6261,104.5399,104.5399,500.0
2022-06-30 14:00:00,121.27,121.34,120.88,120.88,2113.0,104.471,104.5313,104.1351,104.1351,2113.0
2022-06-30 14:05:00,120.9,121.0,120.8,120.86,500.0,104.1523,104.2384,104.0661,104.1178,500.0
2022-06-30 14:10:00,120.7,121.06,120.7,121.06,600.0,103.98,104.2901,103.98,104.2901,600.0
2022-06-30 14:15:00,120.89,121.05,120.89,120.97,300.0,104.1437,104.2815,104.1437,104.2126,300.0
2022-06-30 14:20:00,121.09,121.31,120.93,120.93,1200.0,104.316,104.5055,104.1781,104.1781,1200.0
2022-06-30 14:25:00,120.68,120.68,120.44,120.44,1100.0,103.9628,103.9628,103.756,103.756,1100.0
2022-06-30 14:30:00,120.54,120.7,120.5,120.5,1000.0,103.8421,103.98,103.8077,103.8077,1000.0
2022-06-30 14:35:00,120.42,120.55,120.32,120.43,665.0,103.7388,103.8508,103.6526,103.7474,665.0
2022-06-30 14:40:00,120.28,120.28,119.67,119.67,2700.0,103.6182,103.6182,103.0927,103.0927,2700.0
2022-06-30 14:45:00,119.63,119.88,119.51,119.77,6379.0,103.0582,103.2736,102.9548,103.1788,6379.0
2022-06-30 14:50:00,119.68,119.8,119.46,119.53,1700.0,103.1013,103.2047,102.9118,102.9721,1700.0
2022-06-30 14:55:00,119.52,119.76,119.52,119.76,1426.0,102.9634,103.1702,102.9634,103.1702,1426.0
2022-06-30 15:00:00,119.85,119.95,119.84,119.85,700.0,103.2477,103.3339,103.2391,103.2477,700.0
2022-06-30 15:05:00,119.57,119.71,119.57,119.68,500.0,103.0065,103.1271,103.0065,103.1013,500.0
2022-06-30 15:10:00,119.83,119.83,119.71,119.73,400.0,103.2305,103.2305,103.1271,103.1444,400.0
2022-06-30 15:15:00,119.59,119.83,119.59,119.83,300.0,103.0237,103.2305,103.0237,103.2305,300.0
2022-06-30 15:20:00,120.63,120.85,120.63,120.85,347.0,103.9197,104.1092,103.9197,104.1092,347.0
2022-06-30 15:25:00,120.92,121.2,120.92,121.2,200.0,104.1695,104.4107,104.1695,104.4107,200.0
2022-06-30 15:30:00,121.2,121.22,121.13,121.19,500.0,104.4107,104.428,104.3504,104.4021,500.0
2022-06-30 15:35:00,121.19,121.36,121.19,121.36,400.0,104.4021,104.5486,104.4021,104.5486,400.0
2022-06-30 15:40:00,121.3,121.3,120.78,120.78,1000.0,104.4969,104.4969,104.0489,104.0489,1000.0
2022-06-30 15:45:00,120.71,121.08,120.71,120.8,2200.0,103.9886,104.3073,103.9886,104.0661,2200.0
2022-06-30 15:50:00,120.71,121.05,120.4,120.54,3904.0,103.9886,104.2815,103.7215,103.8421,3904.0
2022-06-30 15:55:00,120.67,121.22,120.51,121.22,7146.0,103.9541,104.428,103.8163,104.428,7146.0
2022-07-01 09:30:00,122.83,123.05,120.93,121.79,2795.0,105.8149,106.0045,104.1781,104.919,2795.0
2022-07-01 09:35:00,121.09,122.37,120.75,121.76,2600.0,104.316,105.4186,104.0231,104.8931,2600.0
2022-07-01 09:40:00,121.52,121.52,120.53,120.56,1797.0,104.6864,104.6864,103.8335,103.8594,1797.0
2022-07-01 09:45:00,120.56,121.52,120.37,121.52,3432.0,103.8594,104.6864,103.6957,104.6864,3432.0
2022-07-01 09:50:00,121.51,121.51,121.1,121.44,1100.0,104.6778,104.6778,104.3246,104.6175,1100.0
2022-07-01 09:55:00,121.22,121.22,120.69,120.79,1685.0,104.428,104.428,103.9714,104.0575,1685.0
2022-07-01 10:00:00,120.68,121.22,119.68,119.79,2072.0,103.9628,104.428,103.1013,103.196,2072.0
2022-07-01 10:05:00,119.58,119.79,118.97,118.97,4320.0,103.0151,103.196,102.4896,102.4896,4320.0
2022-07-01 10:10:00,118.97,119.04,118.19,118.51,3005.0,102.4896,102.5499,101.8177,102.0934,3005.0
2022-07-01 10:15:00,118.62,119.08,118.39,118.48,1430.0,102.1881,102.5844,101.99,102.0675,1430.0
2022-07-01 10:20:00,118.25,118.47,117.81,118.39,1980.0,101.8694,102.0589,101.4903,101.99,1980.0
2022-07-01 10:25:00,118.14,118.14,118.0,118.0,200.0,101.7746,101.7746,101.654,101.654,200.0
2022-07-01 10:30:00,118.0,118.0,118.0,118.0,0.0,101.654,101.654,101.654,101.654,0.0
2022-07-01 10:35:00,117.22,117.25,116.7,116.71,2200.0,100.9821,101.0079,100.5341,100.5427,2200.0
2022-07-01 10:40:00,116.66,117.05,116.62,117.0,1650.0,100.4996,100.8356,100.4652,100.7925,1650.0
2022-07-01 10:45:00,116.77,117.19,116.2,117.19,1799.0,100.5944,100.9562,100.1033,100.9562,1799.0
2022-07-01 10:50:00,117.44,117.44,117.23,117.43,500.0,101.1716,101.1716,100.9907,101.163,500.0
2022-07-01 10:55:00,117.69,118.03,117.69,118.03,200.0,101.3869,101.6798,101.3869,101.6798,200.0
2022-07-01 11:00:00,117.77,117.77,117.45,117.45,600.0,101.4559,101.4559,101.1802,101.1802,600.0
2022-07-01 11:05:00,117.99,118.18,117.99,118.18,200.0,101.6454,101.8091,101.6454,101.8091,200.0
2022-07-01 11:10:00,118.16,118.53,118.16,118.53,200.0,101.7918,102.1106,101.7918,102.1106,200.0
2022-07-01 11:15:00,118.53,118.53,118.53,118.53,0.0,102.1106,102.1106,102.1106,102.1106,0.0
2022-07-01 11:20:00,118.65,118.76,118.42,118.42,300.0,102.214,102.3087,102.0158,102.0158,300.0
2022-07-01 11:25:00,118.25,118.25,117.89,117.92,500.0,101.8694,101.8694,101.5592,101.5851,500.0
2022-07-01 11:30:00,118.55,118.55,118.55,118.55,100.0,102.1278,102.1278,102.1278,102.1278,100.0
2022-07-01 11:35:00,118.62,118.62,118.45,118.45,200.0,102.1881,102.1881,102.0417,102.0417,200.0
2022-07-01 11:40:00,118.19,118.19,117.92,117.92,300.0,101.8177,101.8177,101.5851,101.5851,300.0
2022-07-01 11:45:00,118.12,118.12,118.06,118.06,300.0,101.7574,101.7574,101.7057,101.7057,300.0
2022-07-01 11:50:00,118.19,118.22,117.96,117.96,625.0,101.8177,101.8435,101.6195,101.6195,625.0
2022-07-01 11:55:00,118.01,118.01,117.89,117.9,600.0,101.6626,101.6626,101.5592,101.5679,600.0
2022-07-01 12:00:00,117.92,118.68,117.92,118.68,800.0,101.5851,102.2398,101.5851,102.2398,800.0
2022-07-01 12:05:00,118.55,118.67,118.55,118.66,891.0,102.1278,102.2312,102.1278,102.2226,891.0
2022-07-01 12:10:00,119.21,119.21,119.21,119.21,100.0,102.6964,102.6964,102.6964,102.6964,100.0
2022-07-01 12:15:00,119.35,119.35,119.35,119.35,100.0,102.817,102.817,102.817,102.817,100.0
2022-07-01 12:20:00,119.72,119.97,119.72,119.92,407.0,103.1357,103.3511,103.1357,103.308,407.0
2022-07-01 12:25:00,120.03,120.03,120.03,120.03,100.0,103.4028,103.4028,103.4028,103.4028,100.0
2022-07-01 12:30:00,120.14,120.14,120.08,120.08,200.0,103.4976,103.4976,103.4459,103.4459,200.0
2022-07-01 12:35:00,120.09,120.25,120.06,120.2,525.0,103.4545,103.5923,103.4286,103.5492,525.0
2022-07-01 12:40:00,120.37,120.42,120.03,120.03,800.0,103.6957,103.7388,103.4028,103.4028,800.0
2022-07-01 12:45:00,119.75,119.75,119.49,119.49,200.0,103.1616,103.1616,102.9376,102.9376,200.0
2022-07-01 12:50:00,119.95,119.95,119.95,119.95,100.0,103.3339,103.3339,103.3339,103.3339,100.0
2022-07-01 12:55:00,119.95,119.95,119.95,119.95,0.0,103.3339,103.3339,103.3339,103.3339,0.0
2022-07-01 13:00:00,119.65,119.65,119.65,119.65,100.0,103.0754,103.0754,103.0754,103.0754,100.0
2022-07-01 13:05:00,120.0,120.03,120.0,120.03,200.0,103.377,103.4028,103.377,103.4028,200.0
2022-07-01 13:10:00,119.76,119.76,119.76,119.76,100.0,103.1702,103.1702,103.1702,103.1702,100.0
2022-07-01 13:15:00,119.8,119.8,119.78,119.78,200.0,103.2047,103.2047,103.1874,103.1874,200.0
2022-07-01 13:20:00,120.16,120.16,120.15,120.15,200.0,103.5148,103.5148,103.5062,103.5062,200.0
2022-07-01 13:25:00,120.1,120.25,120.05,120.25,1600.0,103.4631,103.5923,103.42,103.5923,1600.0
2022-07-01 13:30:00,120.25,120.25,120.25,120.25,0.0,103.5923,103.5923,103.5923,103.5923,0.0
2022-07-01 13:35:00,120.12,120.2,120.05,120.15,936.0,103.4803,103.5492,103.42,103.5062,936.0
2022-07-01 13:40:00,120.18,120.18,120.18,120.18,100.0,103.532,103.532,103.532,103.532,100.0
2022-07-01 13:45:00,120.28,120.28,120.14,120.14,200.0,103.6182,103.6182,103.4976,103.4976,200.0
2022-07-01 13:50:00,120.01,120.01,119.99,119.99,200.0,103.3856,103.3856,103.3683,103.3683,200.0
2022-07-01 13:55:00,119.81,119.81,119.81,119.81,100.0,103.2133,103.2133,103.2133,103.2133,100.0
2022-07-01 14:00:00,120.02,120.16,119.98,120.0,1876.0,103.3942,103.5148,103.3597,103.377,1876.0
2022-07-01 14:05:00,120.18,120.2,119.95,119.95,1063.0,103.532,103.5492,103.3339,103.3339,1063.0
2022-07-01 14:10:00,119.96,119.96,119.96,119.96,100.0,103.3425,103.3425,103.3425,103.3425,100.0
2022-07-01 14:15:00,120.2,120.37,120.2,120.37,200.0,103.5492,103.6957,103.5492,103.6957,200.0
2022-07-01 14:20:00,120.54,120.54,120.54,120.54,100.0,103.8421,103.8421,103.8421,103.8421,100.0
2022-07-01 14:25:00,120.76,120.76,120.56,120.56,200.0,104.0317,104.0317,103.8594,103.8594,200.0
2022-07-01 14:30:00,120.57,120.74,120.57,120.74,200.0,103.868,104.0144,103.868,104.0144,200.0
2022-07-01 14:35:00,120.76,120.76,120.54,120.6,300.0,104.0317,104.0317,103.8421,103.8938,300.0
2022-07-01 14:40:00,120.63,120.63,120.47,120.47,300.0,103.9197,103.9197,103.7818,103.7818,300.0
2022-07-01 14:45:00,120.44,120.81,120.44,120.77,800.0,103.756,104.0747,103.756,104.0403,800.0
2022-07-01 14:50:00,120.88,120.88,120.31,120.31,1010.0,104.1351,104.1351,103.644,103.644,1010.0
2022-07-01 14:55:00,120.53,120.68,120.53,120.65,300.0,103.8335,103.9628,103.8335,103.9369,300.0
2022-07-01 15:00:00,120.74,120.74,120.63,120.63,400.0,104.0144,104.0144,103.9197,103.9197,400.0
2022-07-01 15:05:00,120.75,121.07,120.75,121.07,900.0,104.0231,104.2987,104.0231,104.2987,900.0
2022-07-01 15:10:00,121.13,121.16,121.07,121.09,400.0,104.3504,104.3763,104.2987,104.316,400.0
2022-07-01 15:15:00,121.19,121.19,121.19,121.19,100.0,104.4021,104.4021,104.4021,104.4021,100.0
2022-07-01 15:20:00,121.24,121.24,121.03,121.03,200.0,104.4452,104.4452,104.2643,104.2643,200.0
2022-07-01 15:25:00,121.33,121.33,121.01,121.01,500.0,104.5227,104.5227,104.247,104.247,500.0
2022-07-01 15:30:00,120.97,121.02,120.93,121.02,1520.0,104.2126,104.2557,104.1781,104.2557,1520.0
2022-07-01 15:35:00,121.27,121.31,121.17,121.31,500.0,104.471,104.5055,104.3849,104.5055,500.0
2022-07-01 15:40:00,121.43,121.79,121.43,121.75,700.0,104.6089,104.919,104.6089,104.8845,700.0
2022-07-01 15:45:00,121.81,121.94,121.51,121.67,1500.0,104.9362,105.0482,104.6778,104.8156,1500.0
2022-07-01 15:50:00,121.72,121.75,121.18,121.48,2136.0,104.8587,104.8845,104.3935,104.6519,2136.0
2022-07-01 15:55:00,121.41,121.51,121.04,121.13,3324.0,104.5916,104.6778,104.2729,104.3504,3324.0
2022-07-05 09:30:00,117.25,118.01,116.25,116.77,5526.0,101.0079,101.6626,100.1464,100.5944,5526.0
2022-07-05 09:35:00,116.16,116.32,115.19,115.19,2740.0,100.0689,100.2067,99.2333,99.2333,2740.0
2022-07-05 09:40:00,115.07,117.23,115.07,116.75,3300.0,99.1299,100.9907,99.1299,100.5772,3300.0
2022-07-05 09:45:00,116.7,117.57,116.63,116.63,2506.0,100.5341,101.2836,100.4738,100.4738,2506.0
2022-07-05 09:50:00,116.0,116.21,115.95,116.21,415.0,99.9311,100.112,99.888,100.112,415.0
2022-07-05 09:55:00,116.16,116.16,115.55,115.66,1000.0,100.0689,100.0689,99.5434,99.6382,1000.0
2022-07-05 10:00:00,115.6,115.87,115.03,115.11,2620.0,99.5865,99.8191,99.0954,99.1643,2620.0
2022-07-05 10:05:00,115.02,115.02,114.26,114.36,4035.0,99.0868,99.0868,98.4321,98.5182,4035.0
2022-07-05 10:10:00,114.65,115.07,114.42,114.42,3496.0,98.7681,99.1299,98.5699,98.5699,3496.0
2022-07-05 10:15:00,114.71,115.24,114.65,115.1,1200.0,98.8198,99.2763,98.7681,99.1557,1200.0
2022-07-05 10:20:00,114.97,115.24,114.76,114.76,1905.0,99.0437,99.2763,98.8628,98.8628,1905.0
2022-07-05 10:25:00,114.99,114.99,113.95,113.95,3165.0,99.061,99.061,98.165,98.165,3165.0
2022-07-05 10:30:00,113.98,114.41,113.89,114.27,1500.0,98.1909,98.5613,98.1133,98.4407,1500.0
2022-07-05 10:35:00,114.77,115.37,114.77,115.31,300.0,98.8714,99.3883,98.8714,99.3366,300.0
2022-07-05 10:40:00,115.26,115.26,114.58,114.58,1014.0,99.2936,99.2936,98.7078,98.7078,1014.0
2022-07-05 10:45:00,114.26,114.52,114.22,114.25,1300.0,98.4321,98.6561,98.3976,98.4235,1300.0
2022-07-05 10:50:00,113.98,114.02,113.0,113.0,12089.0,98.1909,98.2253,97.3466,97.3466,12089.0
2022-07-05 10:55:00,113.19,113.4,113.07,113.34,4420.0,97.5103,97.6912,97.4069,97.6395,4420.0
2022-07-05 11:00:00,113.11,113.11,112.65,112.93,1863.0,97.4414,97.4414,97.0451,97.2863,1863.0
2022-07-05 11:05:00,112.85,112.85,112.45,112.8,636.0,97.2174,97.2174,96.8728,97.1743,636.0
2022-07-05 11:10:00,112.97,112.97,112.57,112.75,1512.0,97.3208,97.3208,96.9762,97.1313,1512.0
2022-07-05 11:15:00,113.39,113.42,113.26,113.26,300.0,97.6826,97.7085,97.5706,97.5706,300.0
2022-07-05 11:20:00,113.21,113.39,112.71,112.71,1006.0,97.5275,97.6826,97.0968,97.0968,1006.0
2022-07-05 11:25:00,112.71,112.71,112.45,112.51,1203.0,97.0968,97.0968,96.8728,96.9245,1203.0
2022-07-05 11:30:00,112.41,112.88,112.41,112.62,700.0,96.8384,97.2433,96.8384,97.0193,700.0
2022-07-05 11:35:00,112.56,112.56,111.77,111.77,1784.0,96.9676,96.9676,96.287,96.287,1784.0
2022-07-05 11:40:00,111.87,112.47,111.87,112.46,1185.0,96.3732,96.89,96.3732,96.8814,1185.0
2022-07-05 11:45:00,112.22,112.35,112.08,112.25,2100.0,96.6747,96.7867,96.5541,96.7005,2100.0
2022-07-05 11:50:00,112.22,112.66,112.12,112.4,2984.0,96.6747,97.0537,96.5885,96.8297,2984.0
2022-07-05 11:55:00,112.43,112.99,112.43,112.55,12575.0,96.8556,97.338,96.8556,96.959,12575.0
2022-07-05 12:00:00,112.47,112.56,112.35,112.42,1100.0,96.89,96.9676,96.7867,96.847,1100.0
2022-07-05 12:05:00,112.22,112.86,112.15,112.86,1100.0,96.6747,97.226,96.6144,97.226,1100.0
2022-07-05 12:10:00,112.81,112.81,112.59,112.68,806.0,97.183,97.183,96.9934,97.071,806.0
2022-07-05 12:15:00,112.77,112.97,112.73,112.73,650.0,97.1485,97.3208,97.114,97.114,650.0
2022-07-05 12:20:00,112.74,112.97,112.73,112.91,1100.0,97.1226,97.3208,97.114,97.2691,1100.0
2022-07-05 12:25:00,112.95,113.0,112.5,112.5,1200.0,97.3036,97.3466,96.9159,96.9159,1200.0
2022-07-05 12:30:00,112.5,112.5,112.5,112.5,0.0,96.9159,96.9159,96.9159,96.9159,0.0
2022-07-05 12:35:00,112.84,113.37,112.84,113.37,3075.0,97.2088,97.6654,97.2088,97.6654,3075.0
2022-07-05 12:40:00,113.3,113.33,112.54,112.66,4431.0,97.6051,97.6309,96.9504,97.0537,4431.0
2022-07-05 12:45:00,112.69,112.69,112.14,112.23,5152.0,97.0796,97.0796,96.6058,96.6833,5152.0
2022-07-05 12:50:00,112.02,112.11,111.95,111.95,800.0,96.5024,96.5799,96.4421,96.4421,800.0
2022-07-05 12:55:00,111.81,111.82,111.72,111.82,800.0,96.3215,96.3301,96.2439,96.3301,800.0
2022-07-05 13:00:00,111.68,111.68,111.18,111.68,2790.0,96.2095,96.2095,95.7787,96.2095,2790.0
2022-07-05 13:05:00,111.63,111.63,111.39,111.45,400.0,96.1664,96.1664,95.9597,96.0113,400.0
2022-07-05 13:10:00,111.28,111.81,111.28,111.74,1826.0,95.8649,96.3215,95.8649,96.2612,1826.0
2022-07-05 13:15:00,111.83,111.86,111.64,111.64,700.0,96.3387,96.3645,96.175,96.175,700.0
2022-07-05 13:20:00,111.68,111.99,111.68,111.99,1390.0,96.2095,96.4765,96.2095,96.4765,1390.0
2022-07-05 13:25:00,111.99,112.36,111.97,112.24,3220.0,96.4765,96.7953,96.4593,96.6919,3220.0
2022-07-05 13:30:00,112.01,112.24,112.01,112.21,542.0,96.4938,96.6919,96.4938,96.6661,542.0
2022-07-05 13:35:00,112.13,112.31,111.77,111.97,1036.0,96.5971,96.7522,96.287,96.4593,1036.0
2022-07-05 13:40:00,111.87,111.87,111.35,111.35,1136.0,96.3732,96.3732,95.9252,95.9252,1136.0
2022-07-05 13:45:00,111.23,111.57,111.06,111.24,2784.0,95.8218,96.1147,95.6754,95.8304,2784.0
2022-07-05 13:50:00,111.74,111.8,111.56,111.68,705.0,96.2612,96.3129,96.1061,96.2095,705.0
2022-07-05 13:55:00,111.64,111.64,111.38,111.46,1400.0,96.175,96.175,95.951,96.02,1400.0
2022-07-05 14:00:00,111.33,111.75,111.3,111.75,700.0,95.908,96.2698,95.8821,96.2698,700.0
2022-07-05 14:05:00,111.74,111.98,111.64,111.91,900.0,96.2612,96.4679,96.175,96.4076,900.0
2022-07-05 14:10:00,112.26,112.28,112.23,112.23,700.0,96.7091,96.7264,96.6833,96.6833,700.0
2022-07-05 14:15:00,112.14,112.34,111.95,112.34,2654.0,96.6058,96.7781,96.4421,96.7781,2654.0
2022-07-05 14:20:00,112.29,112.29,112.08,112.29,2876.0,96.735,96.735,96.5541,96.735,2876.0
2022-07-05 14:25:00,112.35,112.72,112.13,112.72,2965.0,96.7867,97.1054,96.5971,97.1054,2965.0
2022-07-05 14:30:00,112.76,112.92,112.76,112.83,900.0,97.1399,97.2777,97.1399,97.2002,900.0
2022-07-05 14:35:00,112.8,112.8,112.5,112.54,900.0,97.1743,97.1743,96.9159,96.9504,900.0
2022-07-05 14:40:00,112.54,112.54,112.25,112.25,1200.0,96.9504,96.9504,96.7005,96.7005,1200.0
2022-07-05 14:45:00,112.44,112.44,112.39,112.43,400.0,96.8642,96.8642,96.8211,96.8556,400.0
2022-07-05 14:50:00,112.62,112.64,112.48,112.48,500.0,97.0193,97.0365,96.8987,96.8987,500.0
2022-07-05 14:55:00,112.38,112.59,112.38,112.47,900.0,96.8125,96.9934,96.8125,96.89,900.0
2022-07-05 15:00:00,112.38,112.5,112.37,112.5,806.0,96.8125,96.9159,96.8039,96.9159,806.0
2022-07-05 15:05:00,112.65,113.12,112.62,112.94,900.0,97.0451,97.45,97.0193,97.2949,900.0
2022-07-05 15:10:00,112.86,113.0,112.76,112.94,1100.0,97.226,97.3466,97.1399,97.2949,1100.0
2022-07-05 15:15:00,112.96,113.24,112.75,112.87,1500.0,97.3122,97.5534,97.1313,97.2346,1500.0
2022-07-05 15:20:00,112.92,113.34,112.92,113.33,1386.0,97.2777,97.6395,97.2777,97.6309,1386.0
2022-07-05 15:25:00,113.4,113.46,113.14,113.3,2106.0,97.6912,97.7429,97.4672,97.6051,2106.0
2022-07-05 15:30:00,113.19,113.28,113.0,113.28,1000.0,97.5103,97.5878,97.3466,97.5878,1000.0
2022-07-05 15:35:00,113.15,113.31,112.83,113.3,1400.0,97.4759,97.6137,97.2002,97.6051,1400.0
2022-07-05 15:40:00,113.25,113.62,113.25,113.51,1336.0,97.562,97.8807,97.562,97.786,1336.0
2022-07-05 15:45:00,113.58,114.07,113.55,114.05,2900.0,97.8463,98.2684,97.8204,98.2512,2900.0
2022-07-05 15:50:00,114.21,114.29,113.79,114.0,3921.0,98.389,98.4579,98.0272,98.2081,3921.0
2022-07-05 15:55:00,114.04,114.2,113.82,114.05,3860.0,98.2426,98.3804,98.053,98.2512,3860.0
2022-07-06 09:30:00,111.89,114.0,111.63,113.75,4050.0,96.3904,98.2081,96.1664,97.9927,4050.0
2022-07-06 09:35:00,114.08,114.68,114.08,114.67,300.0,98.277,98.7939,98.277,98.7853,300.0
2022-07-06 09:40:00,112.9,113.39,112.62,112.62,400.0,97.2605,97.6826,97.0193,97.0193,400.0
2022-07-06 09:45:00,112.72,112.72,111.81,111.81,700.0,97.1054,97.1054,96.3215,96.3215,700.0
2022-07-06 09:50:00,111.5,111.87,111.1,111.1,2798.0,96.0544,96.3732,95.7098,95.7098,2798.0
2022-07-06 09:55:00,110.91,111.2,110.66,110.86,2037.0,95.5461,95.796,95.3308,95.5031,2037.0
2022-07-06 10:00:00,111.07,111.08,109.83,110.72,3300.0,95.684,95.6926,94.6158,95.3825,3300.0
2022-07-06 10:05:00,110.31,110.42,109.82,110.05,1898.0,95.0293,95.124,94.6071,94.8053,1898.0
2022-07-06 10:10:00,109.51,109.77,108.64,108.79,3305.0,94.3401,94.5641,93.5906,93.7198,3305.0
2022-07-06 10:15:00,108.8,108.8,107.95,108.22,1626.0,93.7284,93.7284,92.9962,93.2288,1626.0
2022-07-06 10:20:00,108.24,108.65,108.17,108.65,800.0,93.246,93.5992,93.1857,93.5992,800.0
2022-07-06 10:25:00,108.6,109.22,108.52,109.05,2605.0,93.5561,94.0903,93.4872,93.9438,2605.0
2022-07-06 10:30:00,109.17,109.17,108.22,108.22,4399.0,94.0472,94.0472,93.2288,93.2288,4399.0
2022-07-06 10:35:00,108.28,108.28,107.6,107.6,5430.0,93.2805,93.2805,92.6947,92.6947,5430.0
2022-07-06 10:40:00,107.53,107.53,107.15,107.4,5752.0,92.6344,92.6344,92.307,92.5224,5752.0
2022-07-06 10:45:00,107.37,107.44,107.14,107.18,1736.0,92.4965,92.5568,92.2984,92.3328,1736.0
2022-07-06 10:50:00,107.05,107.49,107.0,107.13,4525.0,92.2209,92.5999,92.1778,92.2898,4525.0
2022-07-06 10:55:00,106.91,107.44,106.8,107.1,4677.0,92.1003,92.5568,92.0055,92.2639,4677.0
2022-07-06 11:00:00,107.06,107.11,106.4,106.4,3463.0,92.2295,92.2725,91.6609,91.6609,3463.0
2022-07-06 11:05:00,106.3,106.75,106.25,106.75,2795.0,91.5748,91.9624,91.5317,91.9624,2795.0
2022-07-06 11:10:00,106.9,107.07,106.48,107.07,1995.0,92.0916,92.2381,91.7298,92.2381,1995.0
2022-07-06 11:15:00,107.0,107.5,106.96,107.26,2234.0,92.1778,92.6085,92.1433,92.4018,2234.0
2022-07-06 11:20:00,107.07,107.23,106.91,107.0,1905.0,92.2381,92.3759,92.1003,92.1778,1905.0
2022-07-06 11:25:00,107.09,107.5,106.8,107.16,4625.0,92.2553,92.6085,92.0055,92.3156,4625.0
2022-07-06 11:30:00,107.61,107.75,107.48,107.75,2106.0,92.7033,92.8239,92.5913,92.8239,2106.0
2022-07-06 11:35:00,107.76,107.78,107.36,107.36,1200.0,92.8325,92.8497,92.4879,92.4879,1200.0
2022-07-06 11:40:00,107.35,108.05,107.35,107.94,4036.0,92.4793,93.0823,92.4793,92.9876,4036.0
2022-07-06 11:45:00,107.92,108.39,107.78,108.26,1000.0,92.9703,93.3752,92.8497,93.2632,1000.0
2022-07-06 11:50:00,107.92,108.05,107.72,107.72,2627.0,92.9703,93.0823,92.798,92.798,2627.0
2022-07-06 11:55:00,107.77,108.08,107.75,108.08,1894.0,92.8411,93.1082,92.8239,93.1082,1894.0
2022-07-06 12:00:00,108.1,108.23,107.92,108.11,700.0,93.1254,93.2374,92.9703,93.134,700.0
2022-07-06 12:05:00,108.22,108.22,107.74,107.8,1501.0,93.2288,93.2288,92.8153,92.867,1501.0
2022-07-06 12:10:00,107.98,108.37,107.98,108.2,1713.0,93.022,93.358,93.022,93.2116,1713.0
2022-07-06 12:15:00,108.21,108.46,108.21,108.46,1461.0,93.2202,93.4355,93.2202,93.4355,1461.0
2022-07-06 12:20:00,108.42,108.49,108.2,108.22,1300.0,93.4011,93.4614,93.2116,93.2288,1300.0
2022-07-06 12:25:00,108.23,108.5,108.23,108.44,1045.0,93.2374,93.47,93.2374,93.4183,1045.0
2022-07-06 12:30:00,108.54,108.7,108.5,108.58,1500.0,93.5045,93.6423,93.47,93.5389,1500.0
2022-07-06 12:35:00,108.67,108.91,108.67,108.91,761.0,93.6164,93.8232,93.6164,93.8232,761.0
2022-07-06 12:40:00,108.96,108.96,108.69,108.69,849.0,93.8663,93.8663,93.6337,93.6337,849.0
2022-07-06 12:45:00,108.6,108.6,108.16,108.33,1726.0,93.5561,93.5561,93.1771,93.3235,1726.0
2022-07-06 12:50:00,108.46,108.6,108.46,108.6,700.0,93.4355,93.5561,93.4355,93.5561,700.0
2022-07-06 12:55:00,108.51,108.84,108.43,108.77,1334.0,93.4786,93.7629,93.4097,93.7026,1334.0
2022-07-06 13:00:00,109.1,109.55,109.1,109.31,1746.0,93.9869,94.3745,93.9869,94.1678,1746.0
2022-07-06 13:05:00,109.54,109.85,109.37,109.85,1200.0,94.3659,94.633,94.2195,94.633,1200.0
2022-07-06 13:10:00,109.77,109.77,109.59,109.59,726.0,94.5641,94.5641,94.409,94.409,726.0
2022-07-06 13:15:00,109.72,109.88,109.72,109.81,800.0,94.521,94.6588,94.521,94.5985,800.0
2022-07-06 13:20:00,109.72,109.72,109.51,109.51,708.0,94.521,94.521,94.3401,94.3401,708.0
2022-07-06 13:25:00,109.56,109.56,109.31,109.52,1638.0,94.3832,94.3832,94.1678,94.3487,1638.0
2022-07-06 13:30:00,109.72,110.0,109.58,109.93,600.0,94.521,94.7622,94.4004,94.7019,600.0
2022-07-06 13:35:00,110.03,110.05,109.92,110.01,1561.0,94.7881,94.8053,94.6933,94.7708,1561.0
2022-07-06 13:40:00,110.02,110.09,109.8,109.82,1406.0,94.7794,94.8397,94.5899,94.6071,1406.0
2022-07-06 13:45:00,109.88,110.5,109.88,110.41,700.0,94.6588,95.1929,94.6588,95.1154,700.0
2022-07-06 13:50:00,110.26,110.36,110.25,110.31,617.0,94.9862,95.0723,94.9776,95.0293,617.0
2022-07-06 13:55:00,110.64,110.64,110.56,110.56,700.0,95.3136,95.3136,95.2446,95.2446,700.0
2022-07-06 14:00:00,110.65,110.89,110.32,110.69,2024.0,95.3222,95.5289,95.0379,95.3566,2024.0
2022-07-06 14:05:00,111.14,111.38,110.93,110.93,3181.0,95.7443,95.951,95.5634,95.5634,3181.0
2022-07-06 14:10:00,110.97,110.97,110.29,110.42,1355.0,95.5978,95.5978,95.012,95.124,1355.0
2022-07-06 14:15:00,110.52,110.52,110.21,110.26,2502.0,95.2102,95.2102,94.9431,94.9862,2502.0
2022-07-06 14:20:00,110.27,110.27,109.67,109.67,2400.0,94.9948,94.9948,94.4779,94.4779,2400.0
2022-07-06 14:25:00,109.68,110.15,109.68,110.15,1300.0,94.4865,94.8914,94.4865,94.8914,1300.0
2022-07-06 14:30:00,110.26,110.31,109.91,110.16,3352.0,94.9862,95.0293,94.6847,94.9,3352.0
2022-07-06 14:35:00,110.27,110.28,109.8,110.07,2452.0,94.9948,95.0034,94.5899,94.8225,2452.0
2022-07-06 14:40:00,110.09,110.83,110.09,110.45,2500.0,94.8397,95.4772,94.8397,95.1499,2500.0
2022-07-06 14:45:00,110.78,110.82,110.48,110.65,1221.0,95.4342,95.4686,95.1757,95.3222,1221.0
2022-07-06 14:50:00,109.99,110.03,109.61,109.61,3126.0,94.7536,94.7881,94.4262,94.4262,3126.0
2022-07-06 14:55:00,109.8,110.39,109.8,110.39,957.0,94.5899,95.0982,94.5899,95.0982,957.0
2022-07-06 15:00:00,110.29,110.29,109.86,109.88,1026.0,95.012,95.012,94.6416,94.6588,1026.0
2022-07-06 15:05:00,109.97,110.02,109.64,109.76,1000.0,94.7364,94.7794,94.4521,94.5555,1000.0
2022-07-06 15:10:00,110.26,110.26,110.03,110.03,354.0,94.9862,94.9862,94.7881,94.7881,354.0
2022-07-06 15:15:00,110.06,110.18,109.91,110.04,685.0,94.8139,94.9173,94.6847,94.7967,685.0
2022-07-06 15:20:00,110.21,110.34,110.09,110.19,3175.0,94.9431,95.0551,94.8397,94.9259,3175.0
2022-07-06 15:25:00,110.25,110.63,110.25,110.58,1675.0,94.9776,95.3049,94.9776,95.2619,1675.0
2022-07-06 15:30:00,110.42,110.77,110.34,110.77,1621.0,95.124,95.4255,95.0551,95.4255,1621.0
2022-07-06 15:35:00,110.77,111.0,110.62,110.67,2769.0,95.4255,95.6237,95.2963,95.3394,2769.0
2022-07-06 15:40:00,110.65,110.79,110.64,110.69,1300.0,95.3222,95.4428,95.3136,95.3566,1300.0
2022-07-06 15:45:00,110.63,110.9,110.43,110.66,1300.0,95.3049,95.5375,95.1326,95.3308,1300.0
2022-07-06 15:50:00,110.55,110.65,110.09,110.17,7685.0,95.236,95.3222,94.8397,94.9087,7685.0
2022-07-06 15:55:00,110.36,110.46,110.18,110.26,4228.0,95.0723,95.1585,94.9173,94.9862,4228.0
2022-07-07 09:30:00,114.62,115.91,114.4,114.4,5771.0,98.7422,99.8535,98.5527,98.5527,5771.0
2022-07-07 09:35:00,115.14,115.63,114.39,115.12,8708.0,99.1902,99.6123,98.5441,99.173,8708.0
2022-07-07 09:40:00,115.18,115.75,114.72,114.78,2436.0,99.2246,99.7157,98.8284,98.8801,2436.0
2022-07-07 09:45:00,114.83,116.29,114.83,116.29,1887.0,98.9231,100.1809,98.9231,100.1809,1887.0
2022-07-07 09:50:00,116.31,116.65,116.15,116.65,2277.0,100.1981,100.491,100.0603,100.491,2277.0
2022-07-07 09:55:00,116.74,116.78,116.43,116.66,2444.0,100.5685,100.603,100.3015,100.4996,2444.0
2022-07-07 10:00:00,116.47,116.47,115.98,116.1,1200.0,100.3359,100.3359,99.9138,100.0172,1200.0
2022-07-07 10:05:00,115.83,116.1,115.4,115.4,900.0,99.7846,100.0172,99.4142,99.4142,900.0
2022-07-07 10:10:00,115.63,116.87,115.63,116.41,3030.0,99.6123,100.6805,99.6123,100.2843,3030.0
2022-07-07 10:15:00,116.1,116.1,115.7,115.7,1571.0,100.0172,100.0172,99.6726,99.6726,1571.0
2022-07-07 10:20:00,115.77,115.95,115.27,115.62,1839.0,99.7329,99.888,99.3022,99.6037,1839.0
2022-07-07 10:25:00,115.75,115.95,115.64,115.95,1100.0,99.7157,99.888,99.6209,99.888,1100.0
2022-07-07 10:30:00,116.56,117.51,116.56,117.51,1831.0,100.4135,101.2319,100.4135,101.2319,1831.0
2022-07-07 10:35:00,117.45,117.78,116.6,116.6,2905.0,101.1802,101.4645,100.4479,100.4479,2905.0
2022-07-07 10:40:00,116.54,116.59,115.78,115.86,2378.0,100.3963,100.4393,99.7415,99.8104,2378.0
2022-07-07 10:45:00,115.97,116.79,115.97,116.78,2495.0,99.9052,100.6116,99.9052,100.603,2495.0
2022-07-07 10:50:00,116.3,117.28,116.3,117.08,1000.0,100.1895,101.0337,100.1895,100.8614,1000.0
2022-07-07 10:55:00,116.76,116.83,115.83,115.95,1798.0,100.5858,100.6461,99.7846,99.888,1798.0
2022-07-07 11:00:00,115.62,115.88,115.38,115.62,2320.0,99.6037,99.8277,99.3969,99.6037,2320.0
2022-07-07 11:05:00,115.49,116.07,115.49,115.6,2305.0,99.4917,99.9914,99.4917,99.5865,2305.0
2022-07-07 11:10:00,115.46,115.68,115.16,115.38,1050.0,99.4659,99.6554,99.2074,99.3969,1050.0
2022-07-07 11:15:00,115.59,115.74,115.45,115.69,1825.0,99.5779,99.7071,99.4572,99.664,1825.0
2022-07-07 11:20:00,115.94,116.34,115.78,116.34,4203.0,99.8794,100.224,99.7415,100.224,4203.0
2022-07-07 11:25:00,116.65,116.73,116.5,116.73,1150.0,100.491,100.5599,100.3618,100.5599,1150.0
2022-07-07 11:30:00,116.8,116.89,116.74,116.89,1374.0,100.6202,100.6978,100.5685,100.6978,1374.0
2022-07-07 11:35:00,116.91,116.94,116.33,116.38,2867.0,100.715,100.7408,100.2153,100.2584,2867.0
2022-07-07 11:40:00,116.38,116.89,116.36,116.84,1877.0,100.2584,100.6978,100.2412,100.6547,1877.0
2022-07-07 11:45:00,116.91,117.09,116.74,116.74,9266.0,100.715,100.8701,100.5685,100.5685,9266.0
2022-07-07 11:50:00,116.8,116.8,116.22,116.22,1154.0,100.6202,100.6202,100.1206,100.1206,1154.0
2022-07-07 11:55:00,116.38,116.47,116.28,116.47,1000.0,100.2584,100.3359,100.1723,100.3359,1000.0
2022-07-07 12:00:00,116.61,116.73,116.61,116.73,400.0,100.4566,100.5599,100.4566,100.5599,400.0
2022-07-07 12:05:00,116.84,117.35,116.84,117.06,1102.0,100.6547,101.094,100.6547,100.8442,1102.0
2022-07-07 12:10:00,116.86,116.9,116.72,116.83,1559.0,100.6719,100.7064,100.5513,100.6461,1559.0
2022-07-07 12:15:00,116.88,117.03,116.74,116.96,1030.0,100.6892,100.8184,100.5685,100.7581,1030.0
2022-07-07 12:20:00,116.91,116.91,116.76,116.91,1568.0,100.715,100.715,100.5858,100.715,1568.0
2022-07-07 12:25:00,116.8,116.91,116.71,116.71,323.0,100.6202,100.715,100.5427,100.5427,323.0
2022-07-07 12:30:00,116.76,116.78,116.67,116.74,1050.0,100.5858,100.603,100.5082,100.5685,1050.0
2022-07-07 12:35:00,116.68,116.79,116.65,116.74,1717.0,100.5169,100.6116,100.491,100.5685,1717.0
2022-07-07 12:40:00,116.85,116.85,116.85,116.85,100.0,100.6633,100.6633,100.6633,100.6633,100.0
2022-07-07 12:45:00,116.66,116.84,116.66,116.68,790.0,100.4996,100.6547,100.4996,100.5169,790.0
2022-07-07 12:50:00,116.49,116.74,116.48,116.74,1013.0,100.3532,100.5685,100.3446,100.5685,1013.0
2022-07-07 12:55:00,116.57,117.03,116.56,117.03,2650.0,100.4221,100.8184,100.4135,100.8184,2650.0
2022-07-07 13:00:00,117.06,117.06,116.85,116.9,694.0,100.8442,100.8442,100.6633,100.7064,694.0
2022-07-07 13:05:00,116.91,116.91,116.8,116.8,328.0,100.715,100.715,100.6202,100.6202,328.0
2022-07-07 13:10:00,117.07,117.15,116.99,116.99,564.0,100.8528,100.9218,100.7839,100.7839,564.0
2022-07-07 13:15:00,117.28,117.28,116.9,116.9,580.0,101.0337,101.0337,100.7064,100.7064,580.0
2022-07-07 13:20:00,116.68,116.68,116.45,116.45,1706.0,100.5169,100.5169,100.3187,100.3187,1706.0
2022-07-07 13:25:00,116.64,116.65,116.43,116.43,500.0,100.4824,100.491,100.3015,100.3015,500.0
2022-07-07 13:30:00,116.38,116.4,116.27,116.37,580.0,100.2584,100.2756,100.1637,100.2498,580.0
2022-07-07 13:35:00,116.39,116.59,116.37,116.52,1300.0,100.267,100.4393,100.2498,100.379,1300.0
2022-07-07 13:40:00,116.59,116.71,116.41,116.45,936.0,100.4393,100.5427,100.2843,100.3187,936.0
2022-07-07 13:45:00,116.37,116.44,116.33,116.33,2252.0,100.2498,100.3101,100.2153,100.2153,2252.0
2022-07-07 13:50:00,116.23,116.5,116.23,116.48,950.0,100.1292,100.3618,100.1292,100.3446,950.0
2022-07-07 13:55:00,116.62,116.62,116.43,116.5,2690.0,100.4652,100.4652,100.3015,100.3618,2690.0
2022-07-07 14:00:00,116.55,116.72,116.55,116.72,1409.0,100.4049,100.5513,100.4049,100.5513,1409.0
2022-07-07 14:05:00,116.82,116.98,116.82,116.98,387.0,100.6375,100.7753,100.6375,100.7753,387.0
2022-07-07 14:10:00,116.99,117.0,116.73,116.84,1150.0,100.7839,100.7925,100.5599,100.6547,1150.0
2022-07-07 14:15:00,116.86,116.97,116.86,116.93,600.0,100.6719,100.7667,100.6719,100.7322,600.0
2022-07-07 14:20:00,117.0,117.0,116.63,116.64,1010.0,100.7925,100.7925,100.4738,100.4824,1010.0
2022-07-07 14:25:00,116.64,116.75,116.56,116.56,1154.0,100.4824,100.5772,100.4135,100.4135,1154.0
2022-07-07 14:30:00,116.53,116.63,116.52,116.54,800.0,100.3876,100.4738,100.379,100.3963,800.0
2022-07-07 14:35:00,116.5,117.02,116.5,117.02,1000.0,100.3618,100.8098,100.3618,100.8098,1000.0
2022-07-07 14:40:00,116.96,116.96,116.54,116.63,800.0,100.7581,100.7581,100.3963,100.4738,800.0
2022-07-07 14:45:00,116.72,116.8,116.68,116.68,600.0,100.5513,100.6202,100.5169,100.5169,600.0
2022-07-07 14:50:00,116.69,116.74,116.66,116.66,950.0,100.5255,100.5685,100.4996,100.4996,950.0
2022-07-07 14:55:00,117.06,117.51,117.05,117.43,2400.0,100.8442,101.2319,100.8356,101.163,2400.0
2022-07-07 15:00:00,117.52,117.74,117.52,117.73,700.0,101.2405,101.43,101.2405,101.4214,700.0
2022-07-07 15:05:00,117.89,117.9,117.35,117.37,1659.0,101.5592,101.5679,101.094,101.1113,1659.0
2022-07-07 15:10:00,117.43,117.43,117.28,117.43,1197.0,101.163,101.163,101.0337,101.163,1197.0
2022-07-07 15:15:00,117.48,117.58,117.42,117.44,1305.0,101.206,101.2922,101.1543,101.1716,1305.0
2022-07-07 15:20:00,117.36,117.39,117.11,117.12,889.0,101.1027,101.1285,100.8873,100.8959,889.0
2022-07-07 15:25:00,117.27,117.27,117.14,117.14,722.0,101.0251,101.0251,100.9131,100.9131,722.0
2022-07-07 15:30:00,117.11,117.26,117.11,117.16,2240.0,100.8873,101.0165,100.8873,100.9304,2240.0
2022-07-07 15:35:00,117.18,117.19,116.72,116.92,2050.0,100.9476,100.9562,100.5513,100.7236,2050.0
2022-07-07 15:40:00,116.89,117.18,116.83,116.89,1500.0,100.6978,100.9476,100.6461,100.6978,1500.0
2022-07-07 15:45:00,116.84,116.84,116.68,116.73,2720.0,100.6547,100.6547,100.5169,100.5599,2720.0
2022-07-07 15:50:00,116.75,116.79,116.31,116.4,5523.0,100.5772,100.6116,100.1981,100.2756,5523.0
2022-07-07 15:55:00,116.36,116.47,116.29,116.3,3375.0,100.2412,100.3359,100.1809,100.1895,3375.0
2022-07-08 09:30:00,118.49,118.49,114.46,114.59,9689.0,102.0761,102.0761,98.6044,98.7164,9689.0
2022-07-08 09:35:00,114.49,115.3,114.06,114.95,3127.0,98.6302,99.328,98.2598,99.0265,3127.0
2022-07-08 09:40:00,115.47,115.54,115.11,115.11,500.0,99.4745,99.5348,99.1643,99.1643,500.0
2022-07-08 09:45:00,115.72,115.9,114.67,114.94,1228.0,99.6898,99.8449,98.7853,99.0179,1228.0
2022-07-08 09:50:00,114.33,115.14,114.33,115.14,610.0,98.4924,99.1902,98.4924,99.1902,610.0
2022-07-08 09:55:00,114.91,114.95,114.48,114.95,800.0,98.992,99.0265,98.6216,99.0265,800.0
2022-07-08 10:00:00,114.55,114.55,114.11,114.19,1100.0,98.6819,98.6819,98.3029,98.3718,1100.0
2022-07-08 10:05:00,114.15,114.33,114.14,114.19,500.0,98.3373,98.4924,98.3287,98.3718,500.0
2022-07-08 10:10:00,114.0,114.73,113.98,114.59,1760.0,98.2081,98.837,98.1909,98.7164,1760.0
2022-07-08 10:15:00,114.32,114.55,114.32,114.55,800.0,98.4838,98.6819,98.4838,98.6819,800.0
2022-07-08 10:20:00,114.17,114.8,114.17,114.8,700.0,98.3546,98.8973,98.3546,98.8973,700.0
2022-07-08 10:25:00,115.46,116.13,115.46,116.12,2543.0,99.4659,100.043,99.4659,100.0344,2543.0
2022-07-08 10:30:00,115.88,115.88,115.58,115.58,400.0,99.8277,99.8277,99.5692,99.5692,400.0
2022-07-08 10:35:00,115.38,115.99,115.38,115.92,900.0,99.3969,99.9224,99.3969,99.8621,900.0
2022-07-08 10:40:00,115.56,115.59,115.56,115.59,300.0,99.552,99.5779,99.552,99.5779,300.0
2022-07-08 10:45:00,116.57,116.87,116.57,116.87,1337.0,100.4221,100.6805,100.4221,100.6805,1337.0
2022-07-08 10:50:00,116.84,116.84,116.62,116.67,459.0,100.6547,100.6547,100.4652,100.5082,459.0
2022-07-08 10:55:00,115.96,116.46,115.96,116.46,900.0,99.8966,100.3273,99.8966,100.3273,900.0
2022-07-08 11:00:00,116.23,116.23,115.9,115.95,400.0,100.1292,100.1292,99.8449,99.888,400.0
2022-07-08 11:05:00,115.97,116.03,115.57,116.03,631.0,99.9052,99.9569,99.5606,99.9569,631.0
2022-07-08 11:10:00,116.11,116.11,116.0,116.0,970.0,100.0258,100.0258,99.9311,99.9311,970.0
2022-07-08 11:15:00,116.08,116.14,115.95,116.07,1920.0,100.0,100.0517,99.888,99.9914,1920.0
2022-07-08 11:20:00,116.23,116.31,116.23,116.31,1704.0,100.1292,100.1981,100.1292,100.1981,1704.0
2022-07-08 11:25:00,116.56,116.81,116.54,116.6,1286.0,100.4135,100.6288,100.3963,100.4479,1286.0
2022-07-08 11:30:00,116.64,116.75,116.5,116.55,1436.0,100.4824,100.5772,100.3618,100.4049,1436.0
2022-07-08 11:35:00,116.43,116.49,116.42,116.49,300.0,100.3015,100.3532,100.2929,100.3532,300.0
2022-07-08 11:40:00,116.44,116.44,116.35,116.35,200.0,100.3101,100.3101,100.2326,100.2326,200.0
2022-07-08 11:45:00,116.39,116.39,115.83,115.97,1218.0,100.267,100.267,99.7846,99.9052,1218.0
2022-07-08 11:50:00,116.06,116.06,116.06,116.06,200.0,99.9827,99.9827,99.9827,99.9827,200.0
2022-07-08 11:55:00,116.06,116.06,116.06,116.06,0.0,99.9827,99.9827,99.9827,99.9827,0.0
2022-07-08 12:00:00,116.46,116.71,116.46,116.48,1909.0,100.3273,100.5427,100.3273,100.3446,1909.0
2022-07-08 12:05:00,116.33,116.38,116.33,116.38,440.0,100.2153,100.2584,100.2153,100.2584,440.0
2022-07-08 12:10:00,116.4,116.47,116.4,116.47,200.0,100.2756,100.3359,100.2756,100.3359,200.0
2022-07-08 12:15:00,116.74,116.74,116.69,116.69,300.0,100.5685,100.5685,100.5255,100.5255,300.0
2022-07-08 12:20:00,116.72,116.84,116.72,116.76,400.0,100.5513,100.6547,100.5513,100.5858,400.0
2022-07-08 12:25:00,116.5,116.52,116.3,116.3,500.0,100.3618,100.379,100.1895,100.1895,500.0
2022-07-08 12:30:00,116.38,116.38,115.6,115.62,2954.0,100.2584,100.2584,99.5865,99.6037,2954.0
2022-07-08 12:35:00,115.46,115.8,115.46,115.8,300.0,99.4659,99.7588,99.4659,99.7588,300.0
2022-07-08 12:40:00,115.69,115.71,115.69,115.71,500.0,99.664,99.6812,99.664,99.6812,500.0
2022-07-08 12:45:00,115.71,115.71,115.71,115.71,0.0,99.6812,99.6812,99.6812,99.6812,0.0
2022-07-08 12:50:00,115.94,115.98,115.94,115.98,200.0,99.8794,99.9138,99.8794,99.9138,200.0
2022-07-08 12:55:00,115.68,115.69,115.5,115.5,467.0,99.6554,99.664,99.5003,99.5003,467.0
2022-07-08 13:00:00,115.46,115.46,115.3,115.3,400.0,99.4659,99.4659,99.328,99.328,400.0
2022-07-08 13:05:00,115.46,115.46,115.46,115.46,100.0,99.4659,99.4659,99.4659,99.4659,100.0
2022-07-08 13:10:00,115.46,115.77,115.44,115.77,400.0,99.4659,99.7329,99.4486,99.7329,400.0
2022-07-08 13:15:00,115.67,115.7,115.27,115.27,500.0,99.6468,99.6726,99.3022,99.3022,500.0
2022-07-08 13:20:00,115.42,115.44,115.42,115.44,300.0,99.4314,99.4486,99.4314,99.4486,300.0
2022-07-08 13:25:00,115.48,115.56,115.46,115.56,600.0,99.4831,99.552,99.4659,99.552,600.0
2022-07-08 13:30:00,115.89,115.89,115.89,115.89,200.0,99.8363,99.8363,99.8363,99.8363,200.0
2022-07-08 13:35:00,115.8,115.8,115.8,115.8,100.0,99.7588,99.7588,99.7588,99.7588,100.0
2022-07-08 13:40:00,115.95,115.95,115.95,115.95,600.0,99.888,99.888,99.888,99.888,600.0
2022-07-08 13:45:00,116.04,116.09,116.04,116.04,543.0,99.9655,100.0086,99.9655,99.9655,543.0
2022-07-08 13:50:00,116.16,116.16,116.16,116.16,100.0,100.0689,100.0689,100.0689,100.0689,100.0
2022-07-08 13:55:00,116.23,116.23,116.19,116.19,200.0,100.1292,100.1292,100.0947,100.0947,200.0
2022-07-08 14:00:00,116.05,116.05,116.05,116.05,100.0,99.9741,99.9741,99.9741,99.9741,100.0
2022-07-08 14:05:00,116.24,116.24,116.24,116.24,100.0,100.1378,100.1378,100.1378,100.1378,100.0
2022-07-08 14:10:00,116.27,116.27,116.17,116.17,400.0,100.1637,100.1637,100.0775,100.0775,400.0
2022-07-08 14:15:00,116.25,116.35,116.08,116.26,600.0,100.1464,100.2326,100.0,100.155,600.0
2022-07-08 14:20:00,116.06,116.22,116.06,116.22,300.0,99.9827,100.1206,99.9827,100.1206,300.0
2022-07-08 14:25:00,116.35,116.68,116.35,116.68,1320.0,100.2326,100.5169,100.2326,100.5169,1320.0
2022-07-08 14:30:00,116.8,116.82,116.78,116.82,400.0,100.6202,100.6375,100.603,100.6375,400.0
2022-07-08 14:35:00,116.83,116.83,116.83,116.83,100.0,100.6461,100.6461,100.6461,100.6461,100.0
2022-07-08 14:40:00,116.77,116.77,116.77,116.77,100.0,100.5944,100.5944,100.5944,100.5944,100.0
2022-07-08 14:45:00,116.77,116.77,116.72,116.72,400.0,100.5944,100.5944,100.5513,100.5513,400.0
2022-07-08 14:50:00,116.7,116.71,116.7,116.7,400.0,100.5341,100.5427,100.5341,100.5341,400.0
2022-07-08 14:55:00,116.58,116.66,116.58,116.66,200.0,100.4307,100.4996,100.4307,100.4996,200.0
2022-07-08 15:00:00,116.7,117.12,116.7,117.12,1098.0,100.5341,100.8959,100.5341,100.8959,1098.0
2022-07-08 15:05:00,117.11,117.11,116.75,116.75,300.0,100.8873,100.8873,100.5772,100.5772,300.0
2022-07-08 15:10:00,116.75,116.75,116.75,116.75,0.0,100.5772,100.5772,100.5772,100.5772,0.0
2022-07-08 15:15:00,116.71,116.71,116.64,116.64,258.0,100.5427,100.5427,100.4824,100.4824,258.0
2022-07-08 15:20:00,116.67,116.67,116.66,116.66,300.0,100.5082,100.5082,100.4996,100.4996,300.0
2022-07-08 15:25:00,116.7,117.05,116.7,117.05,1766.0,100.5341,100.8356,100.5341,100.8356,1766.0
2022-07-08 15:30:00,117.14,117.14,116.63,116.63,900.0,100.9131,100.9131,100.4738,100.4738,900.0
2022-07-08 15:35:00,116.77,116.86,116.77,116.79,1033.0,100.5944,100.6719,100.5944,100.6116,1033.0
2022-07-08 15:40:00,116.82,116.82,116.82,116.82,100.0,100.6375,100.6375,100.6375,100.6375,100.0
2022-07-08 15:45:00,116.86,116.91,116.53,116.55,500.0,100.6719,100.715,100.3876,100.4049,500.0
2022-07-08 15:50:00,116.6,116.64,116.35,116.47,1000.0,100.4479,100.4824,100.2326,100.3359,1000.0
2022-07-08 15:55:00,116.52,116.55,116.36,116.36,1665.0,100.379,100.4049,100.2412,100.2412,1665.0
2022-07-11 09:30:00,114.4,116.0,114.28,115.8,1390.0,98.5527,99.9311,98.4493,99.7588,1390.0
2022-07-11 09:35:00,115.3,115.3,114.79,114.98,1289.0,99.328,99.328,98.8887,99.0524,1289.0
2022-07-11 09:40:00,114.82,114.82,114.45,114.5,2017.0,98.9145,98.9145,98.5958,98.6388,2017.0
2022-07-11 09:45:00,115.0,115.0,113.43,113.43,900.0,99.0696,99.0696,97.7171,97.7171,900.0
2022-07-11 09:50:00,113.43,113.43,113.43,113.43,0.0,97.7171,97.7171,97.7171,97.7171,0.0
2022-07-11 09:55:00,114.1,115.56,114.1,115.56,700.0,98.2943,99.552,98.2943,99.552,700.0
2022-07-11 10:00:00,115.49,115.49,115.16,115.16,500.0,99.4917,99.4917,99.2074,99.2074,500.0
2022-07-11 10:05:00,114.96,114.96,113.85,113.85,600.0,99.0351,99.0351,98.0789,98.0789,600.0
2022-07-11 10:10:00,114.01,114.01,113.23,113.38,600.0,98.2167,98.2167,97.5448,97.674,600.0
2022-07-11 10:15:00,112.97,112.97,112.76,112.76,300.0,97.3208,97.3208,97.1399,97.1399,300.0
2022-07-11 10:20:00,112.52,112.84,112.52,112.84,300.0,96.9331,97.2088,96.9331,97.2088,300.0
2022-07-11 10:25:00,112.73,112.73,112.29,112.29,1018.0,97.114,97.114,96.735,96.735,1018.0
2022-07-11 10:30:00,112.2,112.57,112.2,112.39,1048.0,96.6575,96.9762,96.6575,96.8211,1048.0
2022-07-11 10:35:00,112.58,112.92,112.58,112.92,300.0,96.9848,97.2777,96.9848,97.2777,300.0
2022-07-11 10:40:00,112.76,112.91,112.76,112.91,226.0,97.1399,97.2691,97.1399,97.2691,226.0
2022-07-11 10:45:00,113.22,113.22,113.11,113.11,250.0,97.5362,97.5362,97.4414,97.4414,250.0
2022-07-11 10:50:00,112.92,112.92,112.88,112.88,1100.0,97.2777,97.2777,97.2433,97.2433,1100.0
2022-07-11 10:55:00,112.97,112.97,112.97,112.97,100.0,97.3208,97.3208,97.3208,97.3208,100.0
2022-07-11 11:00:00,112.97,112.97,112.97,112.97,0.0,97.3208,97.3208,97.3208,97.3208,0.0
2022-07-11 11:05:00,112.19,112.19,112.15,112.15,200.0,96.6488,96.6488,96.6144,96.6144,200.0
2022-07-11 11:10:00,111.89,111.89,111.76,111.8,500.0,96.3904,96.3904,96.2784,96.3129,500.0
2022-07-11 11:15:00,111.81,112.09,111.76,112.0,700.0,96.3215,96.5627,96.2784,96.4852,700.0
2022-07-11 11:20:00,111.98,112.01,111.83,111.83,300.0,96.4679,96.4938,96.3387,96.3387,300.0
2022-07-11 11:25:00,111.94,112.39,111.94,112.3,526.0,96.4335,96.8211,96.4335,96.7436,526.0
2022-07-11 11:30:00,112.4,112.5,112.1,112.45,2675.0,96.8297,96.9159,96.5713,96.8728,2675.0
2022-07-11 11:35:00,112.44,112.74,112.44,112.71,500.0,96.8642,97.1226,96.8642,97.0968,500.0
2022-07-11 11:40:00,112.92,112.93,112.72,112.72,3668.0,97.2777,97.2863,97.1054,97.1054,3668.0
2022-07-11 11:45:00,112.89,112.89,112.71,112.71,300.0,97.2519,97.2519,97.0968,97.0968,300.0
2022-07-11 11:50:00,112.81,112.84,112.81,112.84,1463.0,97.183,97.2088,97.183,97.2088,1463.0
2022-07-11 11:55:00,112.98,112.98,112.93,112.93,393.0,97.3294,97.3294,97.2863,97.2863,393.0
2022-07-11 12:00:00,113.08,113.08,113.07,113.07,200.0,97.4155,97.4155,97.4069,97.4069,200.0
2022-07-11 12:05:00,112.92,113.06,112.92,113.06,300.0,97.2777,97.3983,97.2777,97.3983,300.0
2022-07-11 12:10:00,112.86,112.86,112.83,112.83,200.0,97.226,97.226,97.2002,97.2002,200.0
2022-07-11 12:15:00,112.84,113.06,112.84,113.06,400.0,97.2088,97.3983,97.2088,97.3983,400.0
2022-07-11 12:20:00,112.99,112.99,112.99,112.99,100.0,97.338,97.338,97.338,97.338,100.0
2022-07-11 12:25:00,113.07,113.1,113.07,113.1,300.0,97.4069,97.4328,97.4069,97.4328,300.0
2022-07-11 12:30:00,113.1,113.1,113.1,113.1,0.0,97.4328,97.4328,97.4328,97.4328,0.0
2022-07-11 12:35:00,113.46,113.46,113.46,113.46,100.0,97.7429,97.7429,97.7429,97.7429,100.0
2022-07-11 12:40:00,113.74,113.94,113.74,113.94,200.0,97.9841,98.1564,97.9841,98.1564,200.0
2022-07-11 12:45:00,113.87,113.87,113.87,113.87,100.0,98.0961,98.0961,98.0961,98.0961,100.0
2022-07-11 12:50:00,113.6,113.8,113.6,113.8,200.0,97.8635,98.0358,97.8635,98.0358,200.0
2022-07-11 12:55:00,114.0,114.07,114.0,114.03,900.0,98.2081,98.2684,98.2081,98.2339,900.0
2022-07-11 13:00:00,114.13,114.44,114.13,114.44,600.0,98.3201,98.5872,98.3201,98.5872,600.0
2022-07-11 13:05:00,114.36,114.41,114.36,114.41,570.0,98.5182,98.5613,98.5182,98.5613,570.0
2022-07-11 13:10:00,114.2,114.2,114.14,114.14,200.0,98.3804,98.3804,98.3287,98.3287,200.0
2022-07-11 13:15:00,114.25,114.33,114.25,114.33,426.0,98.4235,98.4924,98.4235,98.4924,426.0
2022-07-11 13:20:00,114.31,114.31,114.26,114.26,200.0,98.4752,98.4752,98.4321,98.4321,200.0
2022-07-11 13:25:00,114.3,114.47,114.3,114.45,500.0,98.4665,98.613,98.4665,98.5958,500.0
2022-07-11 13:30:00,114.38,114.63,114.38,114.63,300.0,98.5355,98.7508,98.5355,98.7508,300.0
2022-07-11 13:35:00,114.44,114.47,114.36,114.43,400.0,98.5872,98.613,98.5182,98.5785,400.0
2022-07-11 13:40:00,114.39,114.45,114.39,114.44,300.0,98.5441,98.5958,98.5441,98.5872,300.0
2022-07-11 13:45:00,114.32,114.32,114.22,114.22,600.0,98.4838,98.4838,98.3976,98.3976,600.0
2022-07-11 13:50:00,114.15,114.18,114.08,114.11,986.0,98.3373,98.3632,98.277,98.3029,986.0
2022-07-11 13:55:00,114.29,114.29,114.29,114.29,100.0,98.4579,98.4579,98.4579,98.4579,100.0
2022-07-11 14:00:00,114.03,114.15,114.03,114.1,400.0,98.2339,98.3373,98.2339,98.2943,400.0
2022-07-11 14:05:00,114.3,114.3,114.3,114.3,100.0,98.4665,98.4665,98.4665,98.4665,100.0
2022-07-11 14:10:00,114.13,114.13,113.96,113.96,500.0,98.3201,98.3201,98.1736,98.1736,500.0
2022-07-11 14:15:00,114.06,114.06,113.82,113.83,400.0,98.2598,98.2598,98.053,98.0617,400.0
2022-07-11 14:20:00,113.63,113.87,113.63,113.87,300.0,97.8894,98.0961,97.8894,98.0961,300.0
2022-07-11 14:25:00,113.9,113.9,113.9,113.9,100.0,98.122,98.122,98.122,98.122,100.0
2022-07-11 14:30:00,114.06,114.06,113.88,113.88,400.0,98.2598,98.2598,98.1047,98.1047,400.0
2022-07-11 14:35:00,114.1,114.1,114.02,114.08,464.0,98.2943,98.2943,98.2253,98.277,464.0
2022-07-11 14:40:00,114.24,114.24,114.24,114.24,100.0,98.4149,98.4149,98.4149,98.4149,100.0
2022-07-11 14:45:00,114.24,114.24,114.22,114.22,200.0,98.4149,98.4149,98.3976,98.3976,200.0
2022-07-11 14:50:00,114.32,114.34,114.24,114.25,626.0,98.4838,98.501,98.4149,98.4235,626.0
2022-07-11 14:55:00,114.49,114.49,114.2,114.29,3200.0,98.6302,98.6302,98.3804,98.4579,3200.0
2022-07-11 15:00:00,114.27,114.34,114.23,114.23,400.0,98.4407,98.501,98.4062,98.4062,400.0
2022-07-11 15:05:00,114.25,114.61,114.25,114.61,600.0,98.4235,98.7336,98.4235,98.7336,600.0
2022-07-11 15:10:00,114.68,114.69,114.6,114.67,1100.0,98.7939,98.8025,98.725,98.7853,1100.0
2022-07-11 15:15:00,114.86,114.86,114.47,114.5,902.0,98.949,98.949,98.613,98.6388,902.0
2022-07-11 15:20:00,114.49,114.57,114.49,114.51,600.0,98.6302,98.6991,98.6302,98.6475,600.0
2022-07-11 15:25:00,114.4,114.61,114.35,114.61,870.0,98.5527,98.7336,98.5096,98.7336,870.0
2022-07-11 15:30:00,114.52,114.61,114.52,114.57,300.0,98.6561,98.7336,98.6561,98.6991,300.0
2022-07-11 15:35:00,114.6,114.6,114.48,114.51,700.0,98.725,98.725,98.6216,98.6475,700.0
2022-07-11 15:40:00,114.44,114.44,113.88,113.94,926.0,98.5872,98.5872,98.1047,98.1564,926.0
2022-07-11 15:45:00,113.95,114.22,113.94,114.17,1200.0,98.165,98.3976,98.1564,98.3546,1200.0
2022-07-11 15:50:00,114.02,114.45,113.99,114.28,2546.0,98.2253,98.5958,98.1995,98.4493,2546.0
2022-07-11 15:55:00,114.44,114.49,114.12,114.33,1300.0,98.5872,98.6302,98.3115,98.4924,1300.0
2022-07-12 09:30:00,110.34,111.97,109.78,111.97,1400.0,95.0551,96.4593,94.5727,96.4593,1400.0
2022-07-12 09:35:00,111.53,112.2,111.48,111.56,3100.0,96.0803,96.6575,96.0372,96.1061,3100.0
2022-07-12 09:40:00,111.75,111.92,110.34,110.55,1260.0,96.2698,96.4162,95.0551,95.236,1260.0
2022-07-12 09:45:00,109.53,109.57,108.85,108.92,2869.0,94.3573,94.3918,93.7715,93.8318,2869.0
2022-07-12 09:50:00,108.43,109.01,108.35,109.01,900.0,93.4097,93.9093,93.3408,93.9093,900.0
2022-07-12 09:55:00,109.17,109.46,109.17,109.46,700.0,94.0472,94.297,94.0472,94.297,700.0
2022-07-12 10:00:00,109.31,109.31,108.05,108.06,1813.0,94.1678,94.1678,93.0823,93.0909,1813.0
2022-07-12 10:05:00,108.28,109.03,108.28,108.53,1200.0,93.2805,93.9266,93.2805,93.4958,1200.0
2022-07-12 10:10:00,108.54,109.75,108.54,109.75,1800.0,93.5045,94.5468,93.5045,94.5468,1800.0
2022-07-12 10:15:00,109.84,110.09,109.66,109.75,3118.0,94.6244,94.8397,94.4693,94.5468,3118.0
2022-07-12 10:20:00,109.99,110.0,109.63,109.94,2228.0,94.7536,94.7622,94.4435,94.7105,2228.0
2022-07-12 10:25:00,110.2,110.2,109.77,109.77,800.0,94.9345,94.9345,94.5641,94.5641,800.0
2022-07-12 10:30:00,109.51,109.65,109.4,109.59,800.0,94.3401,94.4607,94.2453,94.409,800.0
2022-07-12 10:35:00,109.89,110.43,109.8,110.05,5953.0,94.6674,95.1326,94.5899,94.8053,5953.0
2022-07-12 10:40:00,109.74,110.23,109.69,110.23,300.0,94.5382,94.9603,94.4951,94.9603,300.0
2022-07-12 10:45:00,110.51,110.51,110.26,110.33,1200.0,95.2016,95.2016,94.9862,95.0465,1200.0
2022-07-12 10:50:00,109.89,109.89,109.39,109.45,500.0,94.6674,94.6674,94.2367,94.2884,500.0
2022-07-12 10:55:00,109.33,109.89,109.33,109.89,800.0,94.185,94.6674,94.185,94.6674,800.0
2022-07-12 11:00:00,109.57,109.73,109.49,109.73,500.0,94.3918,94.5296,94.3229,94.5296,500.0
2022-07-12 11:05:00,109.99,110.41,109.99,110.41,1416.0,94.7536,95.1154,94.7536,95.1154,1416.0
2022-07-12 11:10:00,110.52,110.77,110.52,110.77,400.0,95.2102,95.4255,95.2102,95.4255,400.0
2022-07-12 11:15:00,110.74,110.81,110.41,110.53,1255.0,95.3997,95.46,95.1154,95.2188,1255.0
2022-07-12 11:20:00,110.52,110.94,110.51,110.94,500.0,95.2102,95.572,95.2016,95.572,500.0
2022-07-12 11:25:00,110.63,110.77,110.62,110.77,800.0,95.3049,95.4255,95.2963,95.4255,800.0
2022-07-12 11:30:00,110.65,110.69,110.65,110.69,200.0,95.3222,95.3566,95.3222,95.3566,200.0
2022-07-12 11:35:00,110.9,110.91,110.9,110.91,200.0,95.5375,95.5461,95.5375,95.5461,200.0
2022-07-12 11:40:00,110.83,110.83,110.59,110.71,693.0,95.4772,95.4772,95.2705,95.3739,693.0
2022-07-12 11:45:00,110.96,110.96,110.76,110.76,300.0,95.5892,95.5892,95.4169,95.4169,300.0
2022-07-12 11:50:00,110.7,111.04,110.7,111.04,600.0,95.3652,95.6581,95.3652,95.6581,600.0
2022-07-12 11:55:00,111.03,111.06,111.03,111.06,200.0,95.6495,95.6754,95.6495,95.6754,200.0
2022-07-12 12:00:00,110.74,110.74,110.52,110.55,332.0,95.3997,95.3997,95.2102,95.236,332.0
2022-07-12 12:05:00,110.75,110.8,110.75,110.8,200.0,95.4083,95.4514,95.4083,95.4514,200.0
2022-07-12 12:10:00,110.65,110.78,110.65,110.78,300.0,95.3222,95.4342,95.3222,95.4342,300.0
2022-07-12 12:15:00,111.06,111.06,110.42,110.42,300.0,95.6754,95.6754,95.124,95.124,300.0
2022-07-12 12:20:00,110.7,110.7,110.7,110.7,100.0,95.3652,95.3652,95.3652,95.3652,100.0
2022-07-12 12:25:00,110.81,110.81,110.59,110.59,200.0,95.46,95.46,95.2705,95.2705,200.0
2022-07-12 12:30:00,110.72,110.72,110.72,110.72,100.0,95.3825,95.3825,95.3825,95.3825,100.0
2022-07-12 12:35:00,110.56,110.56,110.44,110.48,700.0,95.2446,95.2446,95.1413,95.1757,700.0
2022-07-12 12:40:00,110.55,110.69,110.55,110.69,300.0,95.236,95.3566,95.236,95.3566,300.0
2022-07-12 12:45:00,110.7,110.97,110.63,110.97,400.0,95.3652,95.5978,95.3049,95.5978,400.0
2022-07-12 12:50:00,110.87,110.87,110.66,110.66,400.0,95.5117,95.5117,95.3308,95.3308,400.0
2022-07-12 12:55:00,110.39,110.43,110.39,110.43,400.0,95.0982,95.1326,95.0982,95.1326,400.0
2022-07-12 13:00:00,110.54,110.74,110.52,110.74,901.0,95.2274,95.3997,95.2102,95.3997,901.0
2022-07-12 13:05:00,110.73,110.74,110.73,110.74,200.0,95.3911,95.3997,95.3911,95.3997,200.0
2022-07-12 13:10:00,110.58,110.58,110.54,110.54,200.0,95.2619,95.2619,95.2274,95.2274,200.0
2022-07-12 13:15:00,110.54,110.54,110.54,110.54,0.0,95.2274,95.2274,95.2274,95.2274,0.0
2022-07-12 13:20:00,110.68,110.68,110.68,110.68,100.0,95.348,95.348,95.348,95.348,100.0
2022-07-12 13:25:00,110.61,110.87,110.61,110.87,200.0,95.2877,95.5117,95.2877,95.5117,200.0
2022-07-12 13:30:00,110.88,110.88,110.88,110.88,350.0,95.5203,95.5203,95.5203,95.5203,350.0
2022-07-12 13:35:00,110.87,110.89,110.87,110.89,200.0,95.5117,95.5289,95.5117,95.5289,200.0
2022-07-12 13:40:00,110.84,110.92,110.84,110.92,200.0,95.4858,95.5548,95.4858,95.5548,200.0
2022-07-12 13:45:00,111.1,111.31,111.1,111.24,347.0,95.7098,95.8907,95.7098,95.8304,347.0
2022-07-12 13:50:00,111.13,111.17,111.13,111.17,200.0,95.7357,95.7701,95.7357,95.7701,200.0
2022-07-12 13:55:00,111.6,111.6,111.6,111.6,100.0,96.1406,96.1406,96.1406,96.1406,100.0
2022-07-12 14:00:00,111.56,111.75,111.56,111.75,200.0,96.1061,96.2698,96.1061,96.2698,200.0
2022-07-12 14:05:00,111.67,111.67,111.58,111.62,300.0,96.2009,96.2009,96.1233,96.1578,300.0
2022-07-12 14:10:00,111.53,111.86,111.51,111.86,548.0,96.0803,96.3645,96.063,96.3645,548.0
2022-07-12 14:15:00,111.77,111.93,111.77,111.93,400.0,96.287,96.4249,96.287,96.4249,400.0
2022-07-12 14:20:00,111.91,111.91,111.91,111.91,100.0,96.4076,96.4076,96.4076,96.4076,100.0
2022-07-12 14:25:00,111.85,111.85,111.77,111.77,200.0,96.3559,96.3559,96.287,96.287,200.0
2022-07-12 14:30:00,111.98,112.0,111.79,111.79,783.0,96.4679,96.4852,96.3042,96.3042,783.0
2022-07-12 14:35:00,111.73,111.73,111.73,111.73,182.0,96.2526,96.2526,96.2526,96.2526,182.0
2022-07-12 14:40:00,111.7,111.7,111.46,111.46,300.0,96.2267,96.2267,96.02,96.02,300.0
2022-07-12 14:45:00,111.44,111.44,111.44,111.44,100.0,96.0027,96.0027,96.0027,96.0027,100.0
2022-07-12 14:50:00,111.33,111.33,111.13,111.13,705.0,95.908,95.908,95.7357,95.7357,705.0
2022-07-12 14:55:00,111.17,111.17,111.03,111.04,300.0,95.7701,95.7701,95.6495,95.6581,300.0
2022-07-12 15:00:00,110.83,110.83,110.5,110.5,200.0,95.4772,95.4772,95.1929,95.1929,200.0
2022-07-12 15:05:00,110.33,110.44,110.1,110.12,867.0,95.0465,95.1413,94.8484,94.8656,867.0
2022-07-12 15:10:00,110.2,110.44,110.14,110.44,1017.0,94.9345,95.1413,94.8828,95.1413,1017.0
2022-07-12 15:15:00,110.31,110.48,110.09,110.48,1386.0,95.0293,95.1757,94.8397,95.1757,1386.0
2022-07-12 15:20:00,110.26,110.33,110.12,110.13,1200.0,94.9862,95.0465,94.8656,94.8742,1200.0
2022-07-12 15:25:00,110.11,110.38,110.11,110.27,800.0,94.857,95.0896,94.857,94.9948,800.0
2022-07-12 15:30:00,110.18,110.51,110.18,110.48,840.0,94.9173,95.2016,94.9173,95.1757,840.0
2022-07-12 15:35:00,110.26,110.37,110.12,110.19,1100.0,94.9862,95.081,94.8656,94.9259,1100.0
2022-07-12 15:40:00,110.67,110.67,110.58,110.6,900.0,95.3394,95.3394,95.2619,95.2791,900.0
2022-07-12 15:45:00,110.69,110.84,110.5,110.83,1144.0,95.3566,95.4858,95.1929,95.4772,1144.0
2022-07-12 15:50:00,110.67,111.08,110.51,110.55,9720.0,95.3394,95.6926,95.2016,95.236,9720.0
2022-07-12 15:55:00,110.53,110.53,110.16,110.37,6103.0,95.2188,95.2188,94.9,95.081,6103.0
2022-07-13 09:30:00,109.03,111.31,109.03,111.13,1454.0,93.9266,95.8907,93.9266,95.7357,1454.0
2022-07-13 09:35:00,111.4,112.12,111.37,111.64,1800.0,95.9683,96.5885,95.9424,96.175,1800.0
2022-07-13 09:40:00,111.64,111.93,111.52,111.83,700.0,96.175,96.4249,96.0716,96.3387,700.0
2022-07-13 09:45:00,112.23,112.42,111.53,112.16,1930.0,96.6833,96.847,96.0803,96.623,1930.0
2022-07-13 09:50:00,112.44,112.95,112.39,112.95,1900.0,96.8642,97.3036,96.8211,97.3036,1900.0
2022-07-13 09:55:00,113.28,113.41,112.85,112.85,1200.0,97.5878,97.6998,97.2174,97.2174,1200.0
2022-07-13 10:00:00,112.62,112.62,111.77,111.82,1101.0,97.0193,97.0193,96.287,96.3301,1101.0
2022-07-13 10:05:00,111.68,111.68,110.5,110.6,2300.0,96.2095,96.2095,95.1929,95.2791,2300.0
2022-07-13 10:10:00,110.88,111.04,110.77,110.77,1600.0,95.5203,95.6581,95.4255,95.4255,1600.0
2022-07-13 10:15:00,110.32,110.52,110.23,110.23,1050.0,95.0379,95.2102,94.9603,94.9603,1050.0
2022-07-13 10:20:00,110.17,110.17,110.17,110.17,100.0,94.9087,94.9087,94.9087,94.9087,100.0
2022-07-13 10:25:00,110.42,110.42,110.42,110.42,100.0,95.124,95.124,95.124,95.124,100.0
2022-07-13 10:30:00,110.28,110.7,109.76,110.36,1400.0,95.0034,95.3652,94.5555,95.0723,1400.0
2022-07-13 10:35:00,110.85,110.88,110.39,110.88,300.0,95.4945,95.5203,95.0982,95.5203,300.0
2022-07-13 10:40:00,110.99,111.33,110.99,111.33,400.0,95.6151,95.908,95.6151,95.908,400.0
2022-07-13 10:45:00,111.6,111.6,111.6,111.6,173.0,96.1406,96.1406,96.1406,96.1406,173.0
2022-07-13 10:50:00,111.72,112.28,111.72,112.14,992.0,96.2439,96.7264,96.2439,96.6058,992.0
2022-07-13 10:55:00,112.66,112.7,112.57,112.69,1111.0,97.0537,97.0882,96.9762,97.0796,1111.0
2022-07-13 11:00:00,112.48,112.51,112.4,112.5,977.0,96.8987,96.9245,96.8297,96.9159,977.0
2022-07-13 11:05:00,112.88,112.95,112.79,112.91,600.0,97.2433,97.3036,97.1657,97.2691,600.0
2022-07-13 11:10:00,113.0,113.02,112.61,112.61,3599.0,97.3466,97.3639,97.0107,97.0107,3599.0
2022-07-13 11:15:00,112.6,112.6,112.17,112.17,700.0,97.002,97.002,96.6316,96.6316,700.0
2022-07-13 11:20:00,112.32,112.4,111.78,111.78,800.0,96.7608,96.8297,96.2956,96.2956,800.0
2022-07-13 11:25:00,111.56,111.76,111.46,111.67,500.0,96.1061,96.2784,96.02,96.2009,500.0
2022-07-13 11:30:00,111.6,111.6,110.8,110.82,3500.0,96.1406,96.1406,95.4514,95.4686,3500.0
2022-07-13 11:35:00,110.9,110.9,110.88,110.88,200.0,95.5375,95.5375,95.5203,95.5203,200.0
2022-07-13 11:40:00,110.6,111.01,110.6,111.01,300.0,95.2791,95.6323,95.2791,95.6323,300.0
2022-07-13 11:45:00,111.14,111.27,111.14,111.27,200.0,95.7443,95.8563,95.7443,95.8563,200.0
2022-07-13 11:50:00,111.29,111.29,111.11,111.11,723.0,95.8735,95.8735,95.7184,95.7184,723.0
2022-07-13 11:55:00,110.73,110.92,110.73,110.84,600.0,95.3911,95.5548,95.3911,95.4858,600.0
2022-07-13 12:00:00,110.74,110.9,110.74,110.9,200.0,95.3997,95.5375,95.3997,95.5375,200.0
2022-07-13 12:05:00,111.0,111.01,111.0,111.0,300.0,95.6237,95.6323,95.6237,95.6237,300.0
2022-07-13 12:10:00,110.77,110.77,110.7,110.7,200.0,95.4255,95.4255,95.3652,95.3652,200.0
2022-07-13 12:15:00,110.59,110.59,110.34,110.44,300.0,95.2705,95.2705,95.0551,95.1413,300.0
2022-07-13 12:20:00,110.51,110.69,110.44,110.68,900.0,95.2016,95.3566,95.1413,95.348,900.0
2022-07-13 12:25:00,110.67,110.85,110.67,110.85,500.0,95.3394,95.4945,95.3394,95.4945,500.0
2022-07-13 12:30:00,110.76,111.36,110.76,111.36,400.0,95.4169,95.9338,95.4169,95.9338,400.0
2022-07-13 12:35:00,111.34,111.34,111.34,111.34,100.0,95.9166,95.9166,95.9166,95.9166,100.0
2022-07-13 12:40:00,111.24,111.28,111.08,111.16,700.0,95.8304,95.8649,95.6926,95.7615,700.0
2022-07-13 12:45:00,111.31,111.31,111.31,111.31,200.0,95.8907,95.8907,95.8907,95.8907,200.0
2022-07-13 12:50:00,111.33,111.47,111.33,111.47,300.0,95.908,96.0286,95.908,96.0286,300.0
2022-07-13 12:55:00,111.53,111.53,111.44,111.44,200.0,96.0803,96.0803,96.0027,96.0027,200.0
2022-07-13 13:00:00,111.35,111.35,111.35,111.35,100.0,95.9252,95.9252,95.9252,95.9252,100.0
2022-07-13 13:05:00,111.33,111.33,111.07,111.13,300.0,95.908,95.908,95.684,95.7357,300.0
2022-07-13 13:10:00,111.39,111.65,111.39,111.6,300.0,95.9597,96.1836,95.9597,96.1406,300.0
2022-07-13 13:15:00,111.51,111.51,111.34,111.34,300.0,96.063,96.063,95.9166,95.9166,300.0
2022-07-13 13:20:00,111.16,111.34,111.08,111.34,652.0,95.7615,95.9166,95.6926,95.9166,652.0
2022-07-13 13:25:00,111.44,111.44,111.33,111.33,400.0,96.0027,96.0027,95.908,95.908,400.0
2022-07-13 13:30:00,111.19,111.87,111.17,111.71,2161.0,95.7874,96.3732,95.7701,96.2353,2161.0
2022-07-13 13:35:00,111.55,111.64,111.36,111.36,2123.0,96.0975,96.175,95.9338,95.9338,2123.0
2022-07-13 13:40:00,111.38,111.38,111.33,111.33,336.0,95.951,95.951,95.908,95.908,336.0
2022-07-13 13:45:00,111.57,111.77,111.57,111.77,600.0,96.1147,96.287,96.1147,96.287,600.0
2022-07-13 13:50:00,111.78,111.84,111.68,111.8,1550.0,96.2956,96.3473,96.2095,96.3129,1550.0
2022-07-13 13:55:00,111.81,111.83,111.81,111.83,260.0,96.3215,96.3387,96.3215,96.3387,260.0
2022-07-13 14:00:00,111.38,111.46,111.16,111.16,800.0,95.951,96.02,95.7615,95.7615,800.0
2022-07-13 14:05:00,111.51,111.61,111.39,111.39,900.0,96.063,96.1492,95.9597,95.9597,900.0
2022-07-13 14:10:00,111.29,111.55,111.29,111.55,800.0,95.8735,96.0975,95.8735,96.0975,800.0
2022-07-13 14:15:00,111.74,111.74,111.53,111.58,800.0,96.2612,96.2612,96.0803,96.1233,800.0
2022-07-13 14:20:00,111.55,111.55,111.26,111.38,900.0,96.0975,96.0975,95.8477,95.951,900.0
2022-07-13 14:25:00,111.28,111.87,111.28,111.87,400.0,95.8649,96.3732,95.8649,96.3732,400.0
2022-07-13 14:30:00,111.89,112.05,111.89,112.05,500.0,96.3904,96.5282,96.3904,96.5282,500.0
2022-07-13 14:35:00,112.14,112.14,111.96,111.96,300.0,96.6058,96.6058,96.4507,96.4507,300.0
2022-07-13 14:40:00,112.06,112.13,112.06,112.1,535.0,96.5368,96.5971,96.5368,96.5713,535.0
2022-07-13 14:45:00,111.96,111.98,111.9,111.9,400.0,96.4507,96.4679,96.399,96.399,400.0
2022-07-13 14:50:00,111.95,111.95,111.74,111.74,400.0,96.4421,96.4421,96.2612,96.2612,400.0
2022-07-13 14:55:00,111.45,111.77,111.45,111.77,537.0,96.0113,96.287,96.0113,96.287,537.0
2022-07-13 15:00:00,111.81,111.81,111.66,111.76,803.0,96.3215,96.3215,96.1923,96.2784,803.0
2022-07-13 15:05:00,111.57,111.57,111.44,111.44,571.0,96.1147,96.1147,96.0027,96.0027,571.0
2022-07-13 15:10:00,111.33,111.5,111.33,111.4,924.0,95.908,96.0544,95.908,95.9683,924.0
2022-07-13 15:15:00,111.35,111.48,111.3,111.48,900.0,95.9252,96.0372,95.8821,96.0372,900.0
2022-07-13 15:20:00,111.55,111.7,111.38,111.7,1100.0,96.0975,96.2267,95.951,96.2267,1100.0
2022-07-13 15:25:00,111.58,111.59,111.37,111.37,3303.0,96.1233,96.132,95.9424,95.9424,3303.0
2022-07-13 15:30:00,111.32,111.33,110.86,110.96,1200.0,95.8994,95.908,95.5031,95.5892,1200.0
2022-07-13 15:35:00,110.96,111.07,110.91,110.99,893.0,95.5892,95.684,95.5461,95.6151,893.0
2022-07-13 15:40:00,111.14,111.2,110.86,110.86,700.0,95.7443,95.796,95.5031,95.5031,700.0
2022-07-13 15:45:00,110.82,110.86,110.82,110.82,700.0,95.4686,95.5031,95.4686,95.4686,700.0
2022-07-13 15:50:00,110.68,110.74,110.43,110.7,1600.0,95.348,95.3997,95.1326,95.3652,1600.0
2022-07-13 15:55:00,110.67,110.67,110.58,110.59,1203.0,95.3394,95.3394,95.2619,95.2705,1203.0
2022-07-14 09:30:00,106.05,107.84,105.82,107.84,2800.0,91.3594,92.9014,91.1612,92.9014,2800.0
2022-07-14 09:35:00,107.5,107.5,105.95,105.95,3120.0,92.6085,92.6085,91.2732,91.2732,3120.0
2022-07-14 09:40:00,105.91,105.91,104.74,104.79,3345.0,91.2388,91.2388,90.2309,90.2739,3345.0
2022-07-14 09:45:00,105.26,105.43,104.37,104.83,1975.0,90.6788,90.8253,89.9121,90.3084,1975.0
2022-07-14 09:50:00,105.0,106.45,104.99,106.18,1300.0,90.4548,91.704,90.4462,91.4714,1300.0
2022-07-14 09:55:00,105.95,105.95,105.56,105.95,500.0,91.2732,91.2732,90.9373,91.2732,500.0
2022-07-14 10:00:00,105.06,105.08,104.58,104.65,900.0,90.5065,90.5238,90.093,90.1533,900.0
2022-07-14 10:05:00,104.74,104.74,103.88,103.88,1602.0,90.2309,90.2309,89.49,89.49,1602.0
2022-07-14 10:10:00,103.99,104.25,103.99,104.25,810.0,89.5847,89.8087,89.5847,89.8087,810.0
2022-07-14 10:15:00,104.17,104.17,104.0,104.0,200.0,89.7398,89.7398,89.5934,89.5934,200.0
2022-07-14 10:20:00,104.25,104.39,103.86,104.39,1000.0,89.8087,89.9293,89.4728,89.9293,1000.0
2022-07-14 10:25:00,104.11,104.7,104.07,104.55,5782.0,89.6881,90.1964,89.6537,90.0672,5782.0
2022-07-14 10:30:00,104.51,104.51,103.78,104.13,1000.0,90.0327,90.0327,89.4038,89.7054,1000.0
2022-07-14 10:35:00,103.85,104.55,103.85,104.55,820.0,89.4641,90.0672,89.4641,90.0672,820.0
2022-07-14 10:40:00,104.7,104.7,104.46,104.46,200.0,90.1964,90.1964,89.9896,89.9896,200.0
2022-07-14 10:45:00,104.37,104.37,104.37,104.37,100.0,89.9121,89.9121,89.9121,89.9121,100.0
2022-07-14 10:50:00,104.92,105.23,104.92,105.21,2289.0,90.3859,90.653,90.3859,90.6357,2289.0
2022-07-14 10:55:00,105.27,105.27,104.99,104.99,300.0,90.6874,90.6874,90.4462,90.4462,300.0
2022-07-14 11:00:00,105.18,105.27,104.71,104.71,500.0,90.6099,90.6874,90.205,90.205,500.0
2022-07-14 11:05:00,105.48,105.48,105.47,105.47,200.0,90.8683,90.8683,90.8597,90.8597,200.0
2022-07-14 11:10:00,105.14,105.14,104.94,104.94,200.0,90.5754,90.5754,90.4031,90.4031,200.0
2022-07-14 11:15:00,104.86,105.09,104.86,105.09,2700.0,90.3342,90.5324,90.3342,90.5324,2700.0
2022-07-14 11:20:00,104.74,105.11,104.63,104.7,1750.0,90.2309,90.5496,90.1361,90.1964,1750.0
2022-07-14 11:25:00,104.63,104.69,104.51,104.69,1169.0,90.1361,90.1878,90.0327,90.1878,1169.0
2022-07-14 11:30:00,104.62,104.62,104.37,104.49,569.0,90.1275,90.1275,89.9121,90.0155,569.0
2022-07-14 11:35:00,104.22,104.22,104.1,104.1,600.0,89.7829,89.7829,89.6795,89.6795,600.0
2022-07-14 11:40:00,105.3,105.76,105.11,105.7,1300.0,90.7133,91.1096,90.5496,91.0579,1300.0
2022-07-14 11:45:00,105.55,106.37,105.55,106.37,1050.0,90.9286,91.6351,90.9286,91.6351,1050.0
2022-07-14 11:50:00,106.68,106.68,106.19,106.19,1150.0,91.9021,91.9021,91.48,91.48,1150.0
2022-07-14 11:55:00,105.83,105.83,105.75,105.81,570.0,91.1699,91.1699,91.1009,91.1526,570.0
2022-07-14 12:00:00,105.44,105.44,105.44,105.44,400.0,90.8339,90.8339,90.8339,90.8339,400.0
2022-07-14 12:05:00,105.34,105.64,105.34,105.6,800.0,90.7477,91.0062,90.7477,90.9717,800.0
2022-07-14 12:10:00,105.5,106.02,105.5,106.02,2023.0,90.8856,91.3335,90.8856,91.3335,2023.0
2022-07-14 12:15:00,106.05,106.24,105.93,105.93,1100.0,91.3594,91.5231,91.256,91.256,1100.0
2022-07-14 12:20:00,105.82,105.84,105.38,105.38,650.0,91.1612,91.1785,90.7822,90.7822,650.0
2022-07-14 12:25:00,105.35,105.35,105.06,105.06,520.0,90.7564,90.7564,90.5065,90.5065,520.0
2022-07-14 12:30:00,105.12,105.14,105.01,105.1,4405.0,90.5582,90.5754,90.4634,90.541,4405.0
2022-07-14 12:35:00,104.81,105.14,104.79,105.14,1255.0,90.2912,90.5754,90.2739,90.5754,1255.0
2022-07-14 12:40:00,105.05,105.15,105.0,105.01,1390.0,90.4979,90.5841,90.4548,90.4634,1390.0
2022-07-14 12:45:00,105.18,105.18,104.62,104.63,1063.0,90.6099,90.6099,90.1275,90.1361,1063.0
2022-07-14 12:50:00,104.79,104.83,104.74,104.74,300.0,90.2739,90.3084,90.2309,90.2309,300.0
2022-07-14 12:55:00,104.66,104.79,104.66,104.78,603.0,90.1619,90.2739,90.1619,90.2653,603.0
2022-07-14 13:00:00,105.0,105.0,104.93,104.95,450.0,90.4548,90.4548,90.3945,90.4118,450.0
2022-07-14 13:05:00,104.9,104.99,104.9,104.94,450.0,90.3687,90.4462,90.3687,90.4031,450.0
2022-07-14 13:10:00,104.79,105.16,104.79,105.16,950.0,90.2739,90.5927,90.2739,90.5927,950.0
2022-07-14 13:15:00,105.32,106.18,105.21,106.18,2517.0,90.7305,91.4714,90.6357,91.4714,2517.0
2022-07-14 13:20:00,106.31,106.32,106.13,106.13,1841.0,91.5834,91.592,91.4283,91.4283,1841.0
2022-07-14 13:25:00,106.42,106.42,106.12,106.12,1090.0,91.6781,91.6781,91.4197,91.4197,1090.0
2022-07-14 13:30:00,105.92,105.92,105.76,105.76,327.0,91.2474,91.2474,91.1096,91.1096,327.0
2022-07-14 13:35:00,105.84,105.95,105.84,105.95,301.0,91.1785,91.2732,91.1785,91.2732,301.0
2022-07-14 13:40:00,105.95,105.95,105.95,105.95,0.0,91.2732,91.2732,91.2732,91.2732,0.0
2022-07-14 13:45:00,105.83,105.83,105.78,105.81,300.0,91.1699,91.1699,91.1268,91.1526,300.0
2022-07-14 13:50:00,105.78,105.78,105.53,105.57,300.0,91.1268,91.1268,90.9114,90.9459,300.0
2022-07-14 13:55:00,105.58,105.9,105.58,105.9,401.0,90.9545,91.2302,90.9545,91.2302,401.0
2022-07-14 14:00:00,106.0,106.02,105.78,105.78,600.0,91.3163,91.3335,91.1268,91.1268,600.0
2022-07-14 14:05:00,105.87,105.95,105.83,105.95,500.0,91.2043,91.2732,91.1699,91.2732,500.0
2022-07-14 14:10:00,105.66,105.76,105.66,105.76,300.0,91.0234,91.1096,91.0234,91.1096,300.0
2022-07-14 14:15:00,105.76,105.76,105.76,105.76,0.0,91.1096,91.1096,91.1096,91.1096,0.0
2022-07-14 14:20:00,106.36,106.41,106.33,106.33,417.0,91.6264,91.6695,91.6006,91.6006,417.0
2022-07-14 14:25:00,106.27,106.27,106.0,106.06,400.0,91.5489,91.5489,91.3163,91.368,400.0
2022-07-14 14:30:00,106.09,106.25,106.09,106.16,600.0,91.3938,91.5317,91.3938,91.4541,600.0
2022-07-14 14:35:00,106.14,106.49,106.12,106.48,500.0,91.4369,91.7384,91.4197,91.7298,500.0
2022-07-14 14:40:00,106.45,106.45,106.07,106.07,500.0,91.704,91.704,91.3766,91.3766,500.0
2022-07-14 14:45:00,106.1,106.5,106.1,106.5,501.0,91.4025,91.747,91.4025,91.747,501.0
2022-07-14 14:50:00,106.32,106.32,106.28,106.28,200.0,91.592,91.592,91.5575,91.5575,200.0
2022-07-14 14:55:00,106.32,106.53,106.32,106.53,400.0,91.592,91.7729,91.592,91.7729,400.0
2022-07-14 15:00:00,106.62,106.62,106.47,106.57,700.0,91.8504,91.8504,91.7212,91.8073,700.0
2022-07-14 15:05:00,106.53,106.53,106.31,106.31,1000.0,91.7729,91.7729,91.5834,91.5834,1000.0
2022-07-14 15:10:00,106.36,106.78,106.26,106.78,1760.0,91.6264,91.9883,91.5403,91.9883,1760.0
2022-07-14 15:15:00,106.78,107.13,106.78,107.02,600.0,91.9883,92.2898,91.9883,92.195,600.0
2022-07-14 15:20:00,107.14,107.21,107.08,107.21,700.0,92.2984,92.3587,92.2467,92.3587,700.0
2022-07-14 15:25:00,107.27,107.29,107.22,107.29,500.0,92.4104,92.4276,92.3673,92.4276,500.0
2022-07-14 15:30:00,107.33,107.33,106.96,106.98,1300.0,92.4621,92.4621,92.1433,92.1606,1300.0
2022-07-14 15:35:00,106.88,107.04,106.88,107.04,1100.0,92.0744,92.2122,92.0744,92.2122,1100.0
2022-07-14 15:40:00,107.0,107.0,106.75,106.97,1000.0,92.1778,92.1778,91.9624,92.1519,1000.0
2022-07-14 15:45:00,106.98,107.03,106.82,107.03,2800.0,92.1606,92.2036,92.0227,92.2036,2800.0
2022-07-14 15:50:00,106.96,107.25,106.77,106.83,9975.0,92.1433,92.3932,91.9796,92.0313,9975.0
2022-07-14 15:55:00,106.82,106.83,106.54,106.75,5349.0,92.0227,92.0313,91.7815,91.9624,5349.0
2022-07-15 09:30:00,109.35,109.4,107.88,107.88,5400.0,94.2022,94.2453,92.9359,92.9359,5400.0
2022-07-15 09:35:00,107.72,108.09,107.2,107.81,2206.0,92.798,93.1168,92.3501,92.8756,2206.0
2022-07-15 09:40:00,107.36,108.41,107.36,108.4,2819.0,92.4879,93.3925,92.4879,93.3838,2819.0
2022-07-15 09:45:00,108.5,108.65,108.25,108.65,1520.0,93.47,93.5992,93.2546,93.5992,1520.0
2022-07-15 09:50:00,108.23,108.23,107.57,108.09,2011.0,93.2374,93.2374,92.6688,93.1168,2011.0
2022-07-15 09:55:00,108.39,108.39,108.31,108.39,600.0,93.3752,93.3752,93.3063,93.3752,600.0
2022-07-15 10:00:00,109.0,109.0,108.48,108.58,700.0,93.9007,93.9007,93.4528,93.5389,700.0
2022-07-15 10:05:00,108.74,109.0,108.46,108.6,2177.0,93.6767,93.9007,93.4355,93.5561,2177.0
2022-07-15 10:10:00,108.55,108.88,108.49,108.78,900.0,93.5131,93.7974,93.4614,93.7112,900.0
2022-07-15 10:15:00,108.67,108.7,108.5,108.56,1600.0,93.6164,93.6423,93.47,93.5217,1600.0
2022-07-15 10:20:00,108.62,109.06,108.53,109.03,3010.0,93.5734,93.9524,93.4958,93.9266,3010.0
2022-07-15 10:25:00,109.43,109.75,109.4,109.73,1300.0,94.2712,94.5468,94.2453,94.5296,1300.0
2022-07-15 10:30:00,109.73,109.73,109.37,109.37,1200.0,94.5296,94.5296,94.2195,94.2195,1200.0
2022-07-15 10:35:00,109.44,109.47,108.91,108.94,1692.0,94.2798,94.3056,93.8232,93.849,1692.0
2022-07-15 10:40:00,109.0,109.0,108.55,108.55,300.0,93.9007,93.9007,93.5131,93.5131,300.0
2022-07-15 10:45:00,108.57,108.62,108.29,108.29,700.0,93.5303,93.5734,93.2891,93.2891,700.0
2022-07-15 10:50:00,108.37,108.58,108.36,108.58,500.0,93.358,93.5389,93.3494,93.5389,500.0
2022-07-15 10:55:00,108.83,108.83,108.71,108.79,700.0,93.7543,93.7543,93.6509,93.7198,700.0
2022-07-15 11:00:00,108.71,108.82,108.7,108.82,400.0,93.6509,93.7457,93.6423,93.7457,400.0
2022-07-15 11:05:00,108.81,108.81,108.81,108.81,100.0,93.7371,93.7371,93.7371,93.7371,100.0
2022-07-15 11:10:00,108.77,108.77,108.29,108.29,200.0,93.7026,93.7026,93.2891,93.2891,200.0
2022-07-15 11:15:00,108.54,108.67,108.4,108.67,300.0,93.5045,93.6164,93.3838,93.6164,300.0
2022-07-15 11:20:00,108.66,108.66,108.22,108.22,400.0,93.6078,93.6078,93.2288,93.2288,400.0
2022-07-15 11:25:00,108.66,108.66,108.66,108.66,100.0,93.6078,93.6078,93.6078,93.6078,100.0
2022-07-15 11:30:00,108.85,108.85,108.5,108.5,401.0,93.7715,93.7715,93.47,93.47,401.0
2022-07-15 11:35:00,108.37,108.41,108.34,108.41,300.0,93.358,93.3925,93.3322,93.3925,300.0
2022-07-15 11:40:00,108.31,108.31,108.31,108.31,100.0,93.3063,93.3063,93.3063,93.3063,100.0
2022-07-15 11:45:00,108.21,108.21,108.21,108.21,100.0,93.2202,93.2202,93.2202,93.2202,100.0
2022-07-15 11:50:00,108.09,108.09,108.02,108.02,400.0,93.1168,93.1168,93.0565,93.0565,400.0
2022-07-15 11:55:00,107.88,108.13,107.88,108.13,300.0,92.9359,93.1512,92.9359,93.1512,300.0
2022-07-15 12:00:00,108.02,108.02,107.7,107.7,300.0,93.0565,93.0565,92.7808,92.7808,300.0
2022-07-15 12:05:00,107.7,107.73,107.7,107.73,300.0,92.7808,92.8067,92.7808,92.8067,300.0
2022-07-15 12:10:00,107.58,107.94,107.58,107.94,400.0,92.6774,92.9876,92.6774,92.9876,400.0
2022-07-15 12:15:00,108.06,108.12,108.06,108.12,807.0,93.0909,93.1426,93.0909,93.1426,807.0
2022-07-15 12:20:00,108.13,108.13,108.01,108.01,200.0,93.1512,93.1512,93.0479,93.0479,200.0
2022-07-15 12:25:00,107.85,107.87,107.82,107.82,600.0,92.91,92.9273,92.8842,92.8842,600.0
2022-07-15 12:30:00,107.85,107.85,107.78,107.78,200.0,92.91,92.91,92.8497,92.8497,200.0
2022-07-15 12:35:00,107.76,107.76,107.43,107.49,2226.0,92.8325,92.8325,92.5482,92.5999,2226.0
2022-07-15 12:40:00,107.49,107.83,107.49,107.67,1537.0,92.5999,92.8928,92.5999,92.755,1537.0
2022-07-15 12:45:00,107.92,107.92,107.84,107.87,400.0,92.9703,92.9703,92.9014,92.9273,400.0
2022-07-15 12:50:00,107.93,107.93,107.83,107.83,200.0,92.979,92.979,92.8928,92.8928,200.0
2022-07-15 12:55:00,107.87,107.87,107.87,107.87,100.0,92.9273,92.9273,92.9273,92.9273,100.0
2022-07-15 13:00:00,107.95,108.25,107.95,108.2,500.0,92.9962,93.2546,92.9962,93.2116,500.0
2022-07-15 13:05:00,108.5,108.61,108.45,108.45,993.0,93.47,93.5648,93.4269,93.4269,993.0
2022-07-15 13:10:00,108.45,108.45,108.45,108.45,0.0,93.4269,93.4269,93.4269,93.4269,0.0
2022-07-15 13:15:00,108.39,108.39,108.39,108.39,100.0,93.3752,93.3752,93.3752,93.3752,100.0
2022-07-15 13:20:00,108.52,108.65,108.52,108.65,500.0,93.4872,93.5992,93.4872,93.5992,500.0
2022-07-15 13:25:00,108.62,108.62,108.51,108.61,800.0,93.5734,93.5734,93.4786,93.5648,800.0
2022-07-15 13:30:00,108.65,108.65,108.55,108.64,626.0,93.5992,93.5992,93.5131,93.5906,626.0
2022-07-15 13:35:00,108.57,108.57,108.21,108.35,800.0,93.5303,93.5303,93.2202,93.3408,800.0
2022-07-15 13:40:00,108.18,108.18,108.04,108.04,680.0,93.1943,93.1943,93.0737,93.0737,680.0
2022-07-15 13:45:00,107.95,108.12,107.94,108.06,1269.0,92.9962,93.1426,92.9876,93.0909,1269.0
2022-07-15 13:50:00,108.2,108.28,107.91,107.91,400.0,93.2116,93.2805,92.9617,92.9617,400.0
2022-07-15 13:55:00,107.92,108.13,107.92,108.04,300.0,92.9703,93.1512,92.9703,93.0737,300.0
2022-07-15 14:00:00,108.09,108.11,108.06,108.1,500.0,93.1168,93.134,93.0909,93.1254,500.0
2022-07-15 14:05:00,108.24,108.24,108.24,108.24,100.0,93.246,93.246,93.246,93.246,100.0
2022-07-15 14:10:00,108.36,108.59,108.36,108.59,404.0,93.3494,93.5475,93.3494,93.5475,404.0
2022-07-15 14:15:00,108.59,108.61,108.46,108.54,859.0,93.5475,93.5648,93.4355,93.5045,859.0
2022-07-15 14:20:00,108.45,108.45,108.45,108.45,230.0,93.4269,93.4269,93.4269,93.4269,230.0
2022-07-15 14:25:00,108.4,108.44,108.31,108.44,300.0,93.3838,93.4183,93.3063,93.4183,300.0
2022-07-15 14:30:00,108.32,108.45,108.3,108.45,300.0,93.3149,93.4269,93.2977,93.4269,300.0
2022-07-15 14:35:00,108.5,108.55,108.5,108.55,276.0,93.47,93.5131,93.47,93.5131,276.0
2022-07-15 14:40:00,108.62,108.66,108.61,108.66,300.0,93.5734,93.6078,93.5648,93.6078,300.0
2022-07-15 14:45:00,109.0,109.0,108.95,108.95,524.0,93.9007,93.9007,93.8577,93.8577,524.0
2022-07-15 14:50:00,108.86,108.9,108.75,108.75,400.0,93.7801,93.8146,93.6854,93.6854,400.0
2022-07-15 14:55:00,108.72,108.79,108.71,108.74,500.0,93.6595,93.7198,93.6509,93.6767,500.0
2022-07-15 15:00:00,108.65,108.8,108.65,108.8,764.0,93.5992,93.7284,93.5992,93.7284,764.0
2022-07-15 15:05:00,108.66,108.66,108.64,108.65,600.0,93.6078,93.6078,93.5906,93.5992,600.0
2022-07-15 15:10:00,108.58,108.58,108.52,108.57,600.0,93.5389,93.5389,93.4872,93.5303,600.0
2022-07-15 15:15:00,108.57,108.62,108.46,108.46,500.0,93.5303,93.5734,93.4355,93.4355,500.0
2022-07-15 15:20:00,108.51,108.7,108.51,108.68,1377.0,93.4786,93.6423,93.4786,93.6251,1377.0
2022-07-15 15:25:00,108.7,108.73,108.62,108.62,831.0,93.6423,93.6681,93.5734,93.5734,831.0
2022-07-15 15:30:00,108.7,108.7,108.53,108.53,500.0,93.6423,93.6423,93.4958,93.4958,500.0
2022-07-15 15:35:00,108.54,108.62,108.47,108.62,1100.0,93.5045,93.5734,93.4442,93.5734,1100.0
2022-07-15 15:40:00,108.55,108.88,108.55,108.88,1100.0,93.5131,93.7974,93.5131,93.7974,1100.0
2022-07-15 15:45:00,108.87,108.87,108.45,108.45,2216.0,93.7887,93.7887,93.4269,93.4269,2216.0
2022-07-15 15:50:00,108.45,108.56,108.42,108.44,1912.0,93.4269,93.5217,93.4011,93.4183,1912.0
2022-07-15 15:55:00,108.5,109.14,108.5,109.14,4227.0,93.47,94.0213,93.47,94.0213,4227.0
2022-07-18 09:30:00,112.99,113.77,112.18,113.46,3900.0,97.338,98.01,96.6402,97.7429,3900.0
2022-07-18 09:35:00,113.92,114.01,113.04,114.01,800.0,98.1392,98.2167,97.3811,98.2167,800.0
2022-07-18 09:40:00,114.11,114.11,113.5,113.7,1600.0,98.3029,98.3029,97.7774,97.9497,1600.0
2022-07-18 09:45:00,113.7,114.0,112.65,113.17,1372.0,97.9497,98.2081,97.0451,97.4931,1372.0
2022-07-18 09:50:00,113.24,113.29,113.24,113.29,700.0,97.5534,97.5965,97.5534,97.5965,700.0
2022-07-18 09:55:00,113.9,114.19,113.85,114.11,4012.0,98.122,98.3718,98.0789,98.3029,4012.0
2022-07-18 10:00:00,114.01,114.01,113.84,113.84,500.0,98.2167,98.2167,98.0703,98.0703,500.0
2022-07-18 10:05:00,113.65,113.68,113.48,113.5,800.0,97.9066,97.9324,97.7601,97.7774,800.0
2022-07-18 10:10:00,113.75,113.75,112.88,112.94,984.0,97.9927,97.9927,97.2433,97.2949,984.0
2022-07-18 10:15:00,113.22,114.16,113.22,114.01,800.0,97.5362,98.3459,97.5362,98.2167,800.0
2022-07-18 10:20:00,113.81,114.04,113.74,113.76,600.0,98.0444,98.2426,97.9841,98.0014,600.0
2022-07-18 10:25:00,113.63,113.63,113.07,113.07,700.0,97.8894,97.8894,97.4069,97.4069,700.0
2022-07-18 10:30:00,113.12,113.12,113.12,113.12,100.0,97.45,97.45,97.45,97.45,100.0
2022-07-18 10:35:00,113.39,113.39,113.39,113.39,100.0,97.6826,97.6826,97.6826,97.6826,100.0
2022-07-18 10:40:00,113.89,114.35,113.86,114.26,2868.0,98.1133,98.5096,98.0875,98.4321,2868.0
2022-07-18 10:45:00,114.29,114.29,113.98,113.98,738.0,98.4579,98.4579,98.1909,98.1909,738.0
2022-07-18 10:50:00,114.02,114.02,113.68,113.68,400.0,98.2253,98.2253,97.9324,97.9324,400.0
2022-07-18 10:55:00,113.98,114.04,113.89,113.89,600.0,98.1909,98.2426,98.1133,98.1133,600.0
2022-07-18 11:00:00,113.76,113.81,113.48,113.6,846.0,98.0014,98.0444,97.7601,97.8635,846.0
2022-07-18 11:05:00,113.54,113.54,113.14,113.14,1626.0,97.8118,97.8118,97.4672,97.4672,1626.0
2022-07-18 11:10:00,113.16,113.63,113.16,113.56,2634.0,97.4845,97.8894,97.4845,97.8291,2634.0
2022-07-18 11:15:00,113.51,113.6,113.37,113.6,2785.0,97.786,97.8635,97.6654,97.8635,2785.0
2022-07-18 11:20:00,113.54,113.54,113.54,113.54,100.0,97.8118,97.8118,97.8118,97.8118,100.0
2022-07-18 11:25:00,113.86,113.86,113.55,113.55,2595.0,98.0875,98.0875,97.8204,97.8204,2595.0
2022-07-18 11:30:00,113.71,113.77,113.63,113.64,500.0,97.9583,98.01,97.8894,97.898,500.0
2022-07-18 11:35:00,113.79,113.79,113.78,113.78,200.0,98.0272,98.0272,98.0186,98.0186,200.0
2022-07-18 11:40:00,113.91,114.0,113.91,114.0,200.0,98.1306,98.2081,98.1306,98.2081,200.0
2022-07-18 11:45:00,113.88,113.88,113.88,113.88,100.0,98.1047,98.1047,98.1047,98.1047,100.0
2022-07-18 11:50:00,113.66,113.8,113.58,113.8,500.0,97.9152,98.0358,97.8463,98.0358,500.0
2022-07-18 11:55:00,113.76,113.98,113.76,113.98,800.0,98.0014,98.1909,98.0014,98.1909,800.0
2022-07-18 12:00:00,114.01,114.07,113.97,113.97,300.0,98.2167,98.2684,98.1823,98.1823,300.0
2022-07-18 12:05:00,113.91,113.91,113.53,113.59,638.0,98.1306,98.1306,97.8032,97.8549,638.0
2022-07-18 12:10:00,113.57,113.57,113.32,113.41,818.0,97.8377,97.8377,97.6223,97.6998,818.0
2022-07-18 12:15:00,113.47,113.5,113.18,113.18,600.0,97.7515,97.7774,97.5017,97.5017,600.0
2022-07-18 12:20:00,113.11,113.11,113.08,113.08,200.0,97.4414,97.4414,97.4155,97.4155,200.0
2022-07-18 12:25:00,113.15,113.15,113.1,113.1,200.0,97.4759,97.4759,97.4328,97.4328,200.0
2022-07-18 12:30:00,113.01,113.02,112.9,112.9,798.0,97.3552,97.3639,97.2605,97.2605,798.0
2022-07-18 12:35:00,112.94,112.96,112.94,112.95,300.0,97.2949,97.3122,97.2949,97.3036,300.0
2022-07-18 12:40:00,112.96,112.96,112.95,112.95,300.0,97.3122,97.3122,97.3036,97.3036,300.0
2022-07-18 12:45:00,112.91,112.94,112.87,112.94,800.0,97.2691,97.2949,97.2346,97.2949,800.0
2022-07-18 12:50:00,112.99,113.05,112.99,112.99,400.0,97.338,97.3897,97.338,97.338,400.0
2022-07-18 12:55:00,112.95,112.96,112.81,112.96,400.0,97.3036,97.3122,97.183,97.3122,400.0
2022-07-18 13:00:00,112.94,112.94,112.94,112.94,200.0,97.2949,97.2949,97.2949,97.2949,200.0
2022-07-18 13:05:00,113.35,113.35,113.35,113.35,100.0,97.6481,97.6481,97.6481,97.6481,100.0
2022-07-18 13:10:00,113.53,113.53,113.53,113.53,100.0,97.8032,97.8032,97.8032,97.8032,100.0
2022-07-18 13:15:00,113.55,113.64,113.47,113.62,800.0,97.8204,97.898,97.7515,97.8807,800.0
2022-07-18 13:20:00,113.79,113.79,113.73,113.78,400.0,98.0272,98.0272,97.9755,98.0186,400.0
2022-07-18 13:25:00,113.91,113.91,113.88,113.88,624.0,98.1306,98.1306,98.1047,98.1047,624.0
2022-07-18 13:30:00,114.18,114.18,114.15,114.15,200.0,98.3632,98.3632,98.3373,98.3373,200.0
2022-07-18 13:35:00,113.81,113.81,113.66,113.66,300.0,98.0444,98.0444,97.9152,97.9152,300.0
2022-07-18 13:40:00,113.92,113.92,113.92,113.92,200.0,98.1392,98.1392,98.1392,98.1392,200.0
2022-07-18 13:45:00,113.41,113.41,113.26,113.26,305.0,97.6998,97.6998,97.5706,97.5706,305.0
2022-07-18 13:50:00,113.21,113.27,113.18,113.18,600.0,97.5275,97.5792,97.5017,97.5017,600.0
2022-07-18 13:55:00,113.16,113.23,113.0,113.0,2129.0,97.4845,97.5448,97.3466,97.3466,2129.0
2022-07-18 14:00:00,112.75,112.75,112.5,112.5,2500.0,97.1313,97.1313,96.9159,96.9159,2500.0
2022-07-18 14:05:00,112.79,112.79,112.66,112.66,300.0,97.1657,97.1657,97.0537,97.0537,300.0
2022-07-18 14:10:00,112.72,112.72,112.48,112.48,200.0,97.1054,97.1054,96.8987,96.8987,200.0
2022-07-18 14:15:00,112.44,112.6,112.44,112.6,615.0,96.8642,97.002,96.8642,97.002,615.0
2022-07-18 14:20:00,112.58,112.71,112.57,112.7,400.0,96.9848,97.0968,96.9762,97.0882,400.0
2022-07-18 14:25:00,112.66,112.66,112.45,112.45,713.0,97.0537,97.0537,96.8728,96.8728,713.0
2022-07-18 14:30:00,112.62,112.62,112.62,112.62,100.0,97.0193,97.0193,97.0193,97.0193,100.0
2022-07-18 14:35:00,112.66,112.92,112.66,112.92,501.0,97.0537,97.2777,97.0537,97.2777,501.0
2022-07-18 14:40:00,113.0,113.0,112.74,112.74,300.0,97.3466,97.3466,97.1226,97.1226,300.0
2022-07-18 14:45:00,112.72,112.72,112.72,112.72,100.0,97.1054,97.1054,97.1054,97.1054,100.0
2022-07-18 14:50:00,112.66,112.66,112.65,112.65,200.0,97.0537,97.0537,97.0451,97.0451,200.0
2022-07-18 14:55:00,112.67,112.67,112.57,112.57,200.0,97.0623,97.0623,96.9762,96.9762,200.0
2022-07-18 15:00:00,112.54,112.64,112.54,112.64,300.0,96.9504,97.0365,96.9504,97.0365,300.0
2022-07-18 15:05:00,112.82,112.95,112.78,112.78,1292.0,97.1916,97.3036,97.1571,97.1571,1292.0
2022-07-18 15:10:00,112.79,112.79,112.79,112.79,100.0,97.1657,97.1657,97.1657,97.1657,100.0
2022-07-18 15:15:00,112.62,112.87,112.62,112.87,200.0,97.0193,97.2346,97.0193,97.2346,200.0
2022-07-18 15:20:00,112.84,112.84,112.63,112.63,700.0,97.2088,97.2088,97.0279,97.0279,700.0
2022-07-18 15:25:00,112.65,112.65,112.62,112.62,200.0,97.0451,97.0451,97.0193,97.0193,200.0
2022-07-18 15:30:00,112.14,112.14,112.05,112.08,600.0,96.6058,96.6058,96.5282,96.5541,600.0
2022-07-18 15:35:00,112.05,112.07,111.91,111.91,700.0,96.5282,96.5455,96.4076,96.4076,700.0
2022-07-18 15:40:00,112.21,112.21,111.99,112.12,1000.0,96.6661,96.6661,96.4765,96.5885,1000.0
2022-07-18 15:45:00,112.1,112.1,111.83,111.83,400.0,96.5713,96.5713,96.3387,96.3387,400.0
2022-07-18 15:50:00,112.02,112.62,112.02,112.62,2100.0,96.5024,97.0193,96.5024,97.0193,2100.0
2022-07-18 15:55:00,112.63,112.66,112.48,112.6,3580.0,97.0279,97.0537,96.8987,97.002,3580.0
2022-07-19 09:30:00,112.2,113.74,112.03,113.74,505.0,96.6575,97.9841,96.511,97.9841,505.0
2022-07-19 09:35:00,114.21,114.49,114.21,114.49,650.0,98.389,98.6302,98.389,98.6302,650.0
2022-07-19 09:40:00,114.7,114.75,114.59,114.71,450.0,98.8111,98.8542,98.7164,98.8198,450.0
2022-07-19 09:45:00,114.46,114.46,113.71,113.71,400.0,98.6044,98.6044,97.9583,97.9583,400.0
2022-07-19 09:50:00,114.16,114.17,114.16,114.17,200.0,98.3459,98.3546,98.3459,98.3546,200.0
2022-07-19 09:55:00,113.91,114.21,113.71,113.99,440.0,98.1306,98.389,97.9583,98.1995,440.0
2022-07-19 10:00:00,114.17,114.29,114.12,114.29,500.0,98.3546,98.4579,98.3115,98.4579,500.0
2022-07-19 10:05:00,113.96,113.96,113.46,113.7,600.0,98.1736,98.1736,97.7429,97.9497,600.0
2022-07-19 10:10:00,113.7,113.7,113.7,113.7,0.0,97.9497,97.9497,97.9497,97.9497,0.0
2022-07-19 10:15:00,114.26,114.26,114.26,114.26,100.0,98.4321,98.4321,98.4321,98.4321,100.0
2022-07-19 10:20:00,114.27,114.5,114.27,114.35,300.0,98.4407,98.6388,98.4407,98.5096,300.0
2022-07-19 10:25:00,114.35,114.35,114.35,114.35,0.0,98.5096,98.5096,98.5096,98.5096,0.0
2022-07-19 10:30:00,114.35,114.35,114.35,114.35,0.0,98.5096,98.5096,98.5096,98.5096,0.0
2022-07-19 10:35:00,114.42,114.42,114.42,114.42,100.0,98.5699,98.5699,98.5699,98.5699,100.0
2022-07-19 10:40:00,114.43,114.43,114.3,114.3,200.0,98.5785,98.5785,98.4665,98.4665,200.0
2022-07-19 10:45:00,114.38,114.38,114.1,114.1,200.0,98.5355,98.5355,98.2943,98.2943,200.0
2022-07-19 10:50:00,114.52,114.52,114.37,114.37,300.0,98.6561,98.6561,98.5269,98.5269,300.0
2022-07-19 10:55:00,114.24,114.24,114.19,114.19,200.0,98.4149,98.4149,98.3718,98.3718,200.0
2022-07-19 11:00:00,113.86,113.86,113.71,113.71,500.0,98.0875,98.0875,97.9583,97.9583,500.0
2022-07-19 11:05:00,113.64,114.24,113.64,114.06,500.0,97.898,98.4149,97.898,98.2598,500.0
2022-07-19 11:10:00,114.06,114.06,114.06,114.06,0.0,98.2598,98.2598,98.2598,98.2598,0.0
2022-07-19 11:15:00,114.17,114.17,113.97,114.1,417.0,98.3546,98.3546,98.1823,98.2943,417.0
2022-07-19 11:20:00,113.71,114.0,113.7,114.0,822.0,97.9583,98.2081,97.9497,98.2081,822.0
2022-07-19 11:25:00,114.5,114.5,114.44,114.44,300.0,98.6388,98.6388,98.5872,98.5872,300.0
2022-07-19 11:30:00,114.5,114.5,114.5,114.5,225.0,98.6388,98.6388,98.6388,98.6388,225.0
2022-07-19 11:35:00,114.67,114.8,114.67,114.8,200.0,98.7853,98.8973,98.7853,98.8973,200.0
2022-07-19 11:40:00,114.7,114.78,114.7,114.78,200.0,98.8111,98.8801,98.8111,98.8801,200.0
2022-07-19 11:45:00,114.78,114.78,114.78,114.78,0.0,98.8801,98.8801,98.8801,98.8801,0.0
2022-07-19 11:50:00,114.78,114.78,114.78,114.78,0.0,98.8801,98.8801,98.8801,98.8801,0.0
2022-07-19 11:55:00,114.9,115.03,114.9,115.03,300.0,98.9834,99.0954,98.9834,99.0954,300.0
2022-07-19 12:00:00,115.14,115.14,115.1,115.1,400.0,99.1902,99.1902,99.1557,99.1557,400.0
2022-07-19 12:05:00,115.15,115.15,115.15,115.15,100.0,99.1988,99.1988,99.1988,99.1988,100.0
2022-07-19 12:10:00,115.37,115.37,115.36,115.36,347.0,99.3883,99.3883,99.3797,99.3797,347.0
2022-07-19 12:15:00,115.46,115.54,115.46,115.54,720.0,99.4659,99.5348,99.4659,99.5348,720.0
2022-07-19 12:20:00,115.81,116.04,115.81,116.04,550.0,99.7674,99.9655,99.7674,99.9655,550.0
2022-07-19 12:25:00,115.96,116.05,115.86,115.86,600.0,99.8966,99.9741,99.8104,99.8104,600.0
2022-07-19 12:30:00,115.86,115.86,115.6,115.6,300.0,99.8104,99.8104,99.5865,99.5865,300.0
2022-07-19 12:35:00,115.97,116.06,115.96,116.06,449.0,99.9052,99.9827,99.8966,99.9827,449.0
2022-07-19 12:40:00,116.55,116.66,116.54,116.66,1300.0,100.4049,100.4996,100.3963,100.4996,1300.0
2022-07-19 12:45:00,116.36,116.36,116.36,116.36,100.0,100.2412,100.2412,100.2412,100.2412,100.0
2022-07-19 12:50:00,116.32,116.38,116.32,116.38,200.0,100.2067,100.2584,100.2067,100.2584,200.0
2022-07-19 12:55:00,116.5,116.55,116.39,116.39,500.0,100.3618,100.4049,100.267,100.267,500.0
2022-07-19 13:00:00,116.77,116.77,116.77,116.77,100.0,100.5944,100.5944,100.5944,100.5944,100.0
2022-07-19 13:05:00,116.44,116.44,116.44,116.44,100.0,100.3101,100.3101,100.3101,100.3101,100.0
2022-07-19 13:10:00,116.57,116.57,116.36,116.36,200.0,100.4221,100.4221,100.2412,100.2412,200.0
2022-07-19 13:15:00,116.43,116.43,116.29,116.29,200.0,100.3015,100.3015,100.1809,100.1809,200.0
2022-07-19 13:20:00,116.36,116.37,116.36,116.37,300.0,100.2412,100.2498,100.2412,100.2498,300.0
2022-07-19 13:25:00,116.45,116.5,116.45,116.5,800.0,100.3187,100.3618,100.3187,100.3618,800.0
2022-07-19 13:30:00,116.56,116.63,116.56,116.63,300.0,100.4135,100.4738,100.4135,100.4738,300.0
2022-07-19 13:35:00,116.6,116.6,116.6,116.6,100.0,100.4479,100.4479,100.4479,100.4479,100.0
2022-07-19 13:40:00,116.79,116.79,116.73,116.73,300.0,100.6116,100.6116,100.5599,100.5599,300.0
2022-07-19 13:45:00,116.51,116.59,116.51,116.58,700.0,100.3704,100.4393,100.3704,100.4307,700.0
2022-07-19 13:50:00,116.66,116.79,116.59,116.79,500.0,100.4996,100.6116,100.4393,100.6116,500.0
2022-07-19 13:55:00,116.75,116.88,116.75,116.88,200.0,100.5772,100.6892,100.5772,100.6892,200.0
2022-07-19 14:00:00,116.91,116.91,116.9,116.9,300.0,100.715,100.715,100.7064,100.7064,300.0
2022-07-19 14:05:00,116.55,116.57,116.55,116.56,500.0,100.4049,100.4221,100.4049,100.4135,500.0
2022-07-19 14:10:00,116.61,116.61,116.44,116.49,500.0,100.4566,100.4566,100.3101,100.3532,500.0
2022-07-19 14:15:00,116.29,116.3,116.29,116.3,200.0,100.1809,100.1895,100.1809,100.1895,200.0
2022-07-19 14:20:00,116.34,116.34,116.23,116.23,300.0,100.224,100.224,100.1292,100.1292,300.0
2022-07-19 14:25:00,116.29,116.3,115.98,115.98,531.0,100.1809,100.1895,99.9138,99.9138,531.0
2022-07-19 14:30:00,116.06,116.06,115.96,115.96,300.0,99.9827,99.9827,99.8966,99.8966,300.0
2022-07-19 14:35:00,115.95,116.03,115.95,116.03,200.0,99.888,99.9569,99.888,99.9569,200.0
2022-07-19 14:40:00,115.79,115.9,115.79,115.9,200.0,99.7501,99.8449,99.7501,99.8449,200.0
2022-07-19 14:45:00,115.85,115.85,115.74,115.77,431.0,99.8018,99.8018,99.7071,99.7329,431.0
2022-07-19 14:50:00,115.75,115.9,115.75,115.9,400.0,99.7157,99.8449,99.7157,99.8449,400.0
2022-07-19 14:55:00,115.9,115.97,115.88,115.97,300.0,99.8449,99.9052,99.8277,99.9052,300.0
2022-07-19 15:00:00,115.95,116.05,115.95,116.0,1000.0,99.888,99.9741,99.888,99.9311,1000.0
2022-07-19 15:05:00,115.89,116.21,115.89,116.15,300.0,99.8363,100.112,99.8363,100.0603,300.0
2022-07-19 15:10:00,116.04,116.1,115.88,115.88,2947.0,99.9655,100.0172,99.8277,99.8277,2947.0
2022-07-19 15:15:00,115.86,115.86,115.84,115.84,300.0,99.8104,99.8104,99.7932,99.7932,300.0
2022-07-19 15:20:00,115.93,116.15,115.93,116.15,500.0,99.8708,100.0603,99.8708,100.0603,500.0
2022-07-19 15:25:00,116.14,116.14,116.07,116.07,300.0,100.0517,100.0517,99.9914,99.9914,300.0
2022-07-19 15:30:00,116.11,116.11,115.87,115.87,790.0,100.0258,100.0258,99.8191,99.8191,790.0
2022-07-19 15:35:00,116.02,116.15,116.02,116.15,300.0,99.9483,100.0603,99.9483,100.0603,300.0
2022-07-19 15:40:00,116.43,116.43,116.43,116.43,100.0,100.3015,100.3015,100.3015,100.3015,100.0
2022-07-19 15:45:00,116.6,116.6,116.58,116.58,222.0,100.4479,100.4479,100.4307,100.4307,222.0
2022-07-19 15:50:00,116.71,117.02,116.7,116.74,2328.0,100.5427,100.8098,100.5341,100.5685,2328.0
2022-07-19 15:55:00,116.67,116.74,116.55,116.55,1795.0,100.5082,100.5685,100.4049,100.4049,1795.0
2022-07-20 09:30:00,114.92,115.77,114.65,115.45,805.0,99.0007,99.7329,98.7681,99.4572,805.0
2022-07-20 09:35:00,115.97,116.06,115.27,115.27,1178.0,99.9052,99.9827,99.3022,99.3022,1178.0
2022-07-20 09:40:00,115.27,115.27,115.27,115.27,0.0,99.3022,99.3022,99.3022,99.3022,0.0
2022-07-20 09:45:00,114.39,114.4,113.95,114.4,2845.0,98.5441,98.5527,98.165,98.5527,2845.0
2022-07-20 09:50:00,114.57,115.49,114.49,115.49,490.0,98.6991,99.4917,98.6302,99.4917,490.0
2022-07-20 09:55:00,115.55,115.55,115.55,115.55,100.0,99.5434,99.5434,99.5434,99.5434,100.0
2022-07-20 10:00:00,115.59,115.66,115.17,115.17,456.0,99.5779,99.6382,99.216,99.216,456.0
2022-07-20 10:05:00,114.93,114.95,114.93,114.95,207.0,99.0093,99.0265,99.0093,99.0265,207.0
2022-07-20 10:10:00,114.84,115.26,114.84,115.26,500.0,98.9317,99.2936,98.9317,99.2936,500.0
2022-07-20 10:15:00,114.89,114.89,114.88,114.88,600.0,98.9748,98.9748,98.9662,98.9662,600.0
2022-07-20 10:20:00,115.2,115.5,115.2,115.5,400.0,99.2419,99.5003,99.2419,99.5003,400.0
2022-07-20 10:25:00,115.86,116.09,115.86,116.09,750.0,99.8104,100.0086,99.8104,100.0086,750.0
2022-07-20 10:30:00,115.67,115.77,115.45,115.77,780.0,99.6468,99.7329,99.4572,99.7329,780.0
2022-07-20 10:35:00,115.94,116.46,115.94,116.46,300.0,99.8794,100.3273,99.8794,100.3273,300.0
2022-07-20 10:40:00,116.73,116.84,116.69,116.84,300.0,100.5599,100.6547,100.5255,100.6547,300.0
2022-07-20 10:45:00,117.1,117.39,117.1,117.39,200.0,100.8787,101.1285,100.8787,101.1285,200.0
2022-07-20 10:50:00,117.69,117.88,117.69,117.88,300.0,101.3869,101.5506,101.3869,101.5506,300.0
2022-07-20 10:55:00,117.86,118.0,117.71,117.98,2750.0,101.5334,101.654,101.4042,101.6368,2750.0
2022-07-20 11:00:00,117.93,117.93,117.93,117.93,100.0,101.5937,101.5937,101.5937,101.5937,100.0
2022-07-20 11:05:00,117.85,117.85,117.72,117.75,300.0,101.5248,101.5248,101.4128,101.4386,300.0
2022-07-20 11:10:00,117.82,117.83,117.66,117.83,700.0,101.4989,101.5076,101.3611,101.5076,700.0
2022-07-20 11:15:00,117.53,117.66,117.53,117.66,300.0,101.2491,101.3611,101.2491,101.3611,300.0
2022-07-20 11:20:00,117.41,117.41,117.36,117.36,200.0,101.1457,101.1457,101.1027,101.1027,200.0
2022-07-20 11:25:00,117.48,117.55,117.44,117.55,460.0,101.206,101.2663,101.1716,101.2663,460.0
2022-07-20 11:30:00,117.26,117.34,117.24,117.24,338.0,101.0165,101.0854,100.9993,100.9993,338.0
2022-07-20 11:35:00,117.31,117.31,116.92,116.92,428.0,101.0596,101.0596,100.7236,100.7236,428.0
2022-07-20 11:40:00,116.67,116.95,116.67,116.95,400.0,100.5082,100.7495,100.5082,100.7495,400.0
2022-07-20 11:45:00,117.13,117.48,117.13,117.48,384.0,100.9045,101.206,100.9045,101.206,384.0
2022-07-20 11:50:00,117.53,117.53,117.53,117.53,190.0,101.2491,101.2491,101.2491,101.2491,190.0
2022-07-20 11:55:00,117.48,117.72,117.48,117.5,600.0,101.206,101.4128,101.206,101.2233,600.0
2022-07-20 12:00:00,117.53,117.57,117.5,117.57,320.0,101.2491,101.2836,101.2233,101.2836,320.0
2022-07-20 12:05:00,117.68,117.69,117.68,117.69,200.0,101.3783,101.3869,101.3783,101.3869,200.0
2022-07-20 12:10:00,118.0,118.2,118.0,118.1,2649.0,101.654,101.8263,101.654,101.7402,2649.0
2022-07-20 12:15:00,117.97,117.97,117.97,117.97,100.0,101.6282,101.6282,101.6282,101.6282,100.0
2022-07-20 12:20:00,118.28,118.28,118.25,118.25,200.0,101.8952,101.8952,101.8694,101.8694,200.0
2022-07-20 12:25:00,118.19,118.22,118.19,118.22,300.0,101.8177,101.8435,101.8177,101.8435,300.0
2022-07-20 12:30:00,118.33,118.33,118.33,118.33,100.0,101.9383,101.9383,101.9383,101.9383,100.0
2022-07-20 12:35:00,118.33,118.33,118.33,118.33,0.0,101.9383,101.9383,101.9383,101.9383,0.0
2022-07-20 12:40:00,118.15,118.15,117.92,117.92,300.0,101.7832,101.7832,101.5851,101.5851,300.0
2022-07-20 12:45:00,117.5,117.57,117.42,117.42,400.0,101.2233,101.2836,101.1543,101.1543,400.0
2022-07-20 12:50:00,117.56,117.56,117.56,117.56,100.0,101.275,101.275,101.275,101.275,100.0
2022-07-20 12:55:00,117.56,117.56,117.56,117.56,0.0,101.275,101.275,101.275,101.275,0.0
2022-07-20 13:00:00,118.31,118.31,117.83,117.83,450.0,101.9211,101.9211,101.5076,101.5076,450.0
2022-07-20 13:05:00,117.83,117.83,117.83,117.83,0.0,101.5076,101.5076,101.5076,101.5076,0.0
2022-07-20 13:10:00,117.32,117.32,117.09,117.2,695.0,101.0682,101.0682,100.8701,100.9648,695.0
2022-07-20 13:15:00,117.68,117.89,117.68,117.89,300.0,101.3783,101.5592,101.3783,101.5592,300.0
2022-07-20 13:20:00,117.94,117.94,117.76,117.76,237.0,101.6023,101.6023,101.4473,101.4473,237.0
2022-07-20 13:25:00,117.76,117.76,117.76,117.76,0.0,101.4473,101.4473,101.4473,101.4473,0.0
2022-07-20 13:30:00,117.77,117.96,117.71,117.96,400.0,101.4559,101.6195,101.4042,101.6195,400.0
2022-07-20 13:35:00,117.89,117.89,117.89,117.89,100.0,101.5592,101.5592,101.5592,101.5592,100.0
2022-07-20 13:40:00,117.89,117.89,117.89,117.89,100.0,101.5592,101.5592,101.5592,101.5592,100.0
2022-07-20 13:45:00,117.8,117.8,117.8,117.8,848.0,101.4817,101.4817,101.4817,101.4817,848.0
2022-07-20 13:50:00,117.8,117.8,117.61,117.61,600.0,101.4817,101.4817,101.318,101.318,600.0
2022-07-20 13:55:00,117.47,117.47,117.1,117.1,400.0,101.1974,101.1974,100.8787,100.8787,400.0
2022-07-20 14:00:00,117.07,117.14,117.07,117.1,400.0,100.8528,100.9131,100.8528,100.8787,400.0
2022-07-20 14:05:00,117.28,117.35,117.28,117.35,200.0,101.0337,101.094,101.0337,101.094,200.0
2022-07-20 14:10:00,117.18,117.18,117.08,117.08,200.0,100.9476,100.9476,100.8614,100.8614,200.0
2022-07-20 14:15:00,117.16,117.16,117.16,117.16,100.0,100.9304,100.9304,100.9304,100.9304,100.0
2022-07-20 14:20:00,117.64,117.64,117.64,117.64,100.0,101.3439,101.3439,101.3439,101.3439,100.0
2022-07-20 14:25:00,117.78,117.78,117.78,117.78,100.0,101.4645,101.4645,101.4645,101.4645,100.0
2022-07-20 14:30:00,118.2,118.22,118.17,118.17,400.0,101.8263,101.8435,101.8005,101.8005,400.0
2022-07-20 14:35:00,118.25,118.77,118.25,118.6,643.0,101.8694,102.3173,101.8694,102.1709,643.0
2022-07-20 14:40:00,118.6,118.6,118.6,118.6,0.0,102.1709,102.1709,102.1709,102.1709,0.0
2022-07-20 14:45:00,118.6,118.6,118.6,118.6,0.0,102.1709,102.1709,102.1709,102.1709,0.0
2022-07-20 14:50:00,118.66,118.66,118.66,118.66,100.0,102.2226,102.2226,102.2226,102.2226,100.0
2022-07-20 14:55:00,118.36,118.7,118.36,118.7,400.0,101.9641,102.257,101.9641,102.257,400.0
2022-07-20 15:00:00,118.64,118.76,118.64,118.7,400.0,102.2053,102.3087,102.2053,102.257,400.0
2022-07-20 15:05:00,118.87,118.87,118.56,118.56,1100.0,102.4035,102.4035,102.1364,102.1364,1100.0
2022-07-20 15:10:00,118.69,118.69,118.53,118.53,300.0,102.2484,102.2484,102.1106,102.1106,300.0
2022-07-20 15:15:00,118.53,118.53,118.53,118.53,0.0,102.1106,102.1106,102.1106,102.1106,0.0
2022-07-20 15:20:00,118.73,118.73,118.51,118.51,600.0,102.2829,102.2829,102.0934,102.0934,600.0
2022-07-20 15:25:00,118.67,118.67,118.62,118.62,328.0,102.2312,102.2312,102.1881,102.1881,328.0
2022-07-20 15:30:00,118.87,119.0,118.69,118.69,950.0,102.4035,102.5155,102.2484,102.2484,950.0
2022-07-20 15:35:00,118.77,119.06,118.73,119.01,500.0,102.3173,102.5672,102.2829,102.5241,500.0
2022-07-20 15:40:00,118.99,119.39,118.99,119.39,400.0,102.5069,102.8515,102.5069,102.8515,400.0
2022-07-20 15:45:00,119.2,119.29,119.12,119.18,1200.0,102.6878,102.7653,102.6189,102.6705,1200.0
2022-07-20 15:50:00,119.05,119.19,119.05,119.1,900.0,102.5586,102.6792,102.5586,102.6016,900.0
2022-07-20 15:55:00,119.06,119.09,118.67,118.8,5473.0,102.5672,102.593,102.2312,102.3432,5473.0
2022-07-21 09:30:00,115.01,116.02,114.68,116.02,913.0,99.0782,99.9483,98.7939,99.9483,913.0
2022-07-21 09:35:00,115.67,116.2,115.53,115.53,1400.0,99.6468,100.1033,99.5262,99.5262,1400.0
2022-07-21 09:40:00,115.45,115.46,114.24,114.24,5205.0,99.4572,99.4659,98.4149,98.4149,5205.0
2022-07-21 09:45:00,114.59,114.59,114.22,114.22,900.0,98.7164,98.7164,98.3976,98.3976,900.0
2022-07-21 09:50:00,114.7,115.55,114.39,115.55,1509.0,98.8111,99.5434,98.5441,99.5434,1509.0
2022-07-21 09:55:00,115.63,115.8,115.15,115.15,4690.0,99.6123,99.7588,99.1988,99.1988,4690.0
2022-07-21 10:00:00,115.12,115.36,114.97,115.01,500.0,99.173,99.3797,99.0437,99.0782,500.0
2022-07-21 10:05:00,114.38,114.69,114.3,114.3,2038.0,98.5355,98.8025,98.4665,98.4665,2038.0
2022-07-21 10:10:00,114.5,114.5,113.61,113.61,300.0,98.6388,98.6388,97.8721,97.8721,300.0
2022-07-21 10:15:00,113.66,113.72,113.66,113.71,300.0,97.9152,97.9669,97.9152,97.9583,300.0
2022-07-21 10:20:00,113.25,113.25,113.18,113.18,640.0,97.562,97.562,97.5017,97.5017,640.0
2022-07-21 10:25:00,113.01,113.01,112.63,112.63,897.0,97.3552,97.3552,97.0279,97.0279,897.0
2022-07-21 10:30:00,113.4,113.4,113.4,113.4,100.0,97.6912,97.6912,97.6912,97.6912,100.0
2022-07-21 10:35:00,113.5,114.0,113.49,113.69,400.0,97.7774,98.2081,97.7688,97.941,400.0
2022-07-21 10:40:00,113.64,114.25,113.64,114.25,660.0,97.898,98.4235,97.898,98.4235,660.0
2022-07-21 10:45:00,114.38,114.38,114.38,114.38,100.0,98.5355,98.5355,98.5355,98.5355,100.0
2022-07-21 10:50:00,114.72,114.85,114.72,114.85,2083.0,98.8284,98.9404,98.8284,98.9404,2083.0
2022-07-21 10:55:00,114.84,114.84,114.84,114.84,100.0,98.9317,98.9317,98.9317,98.9317,100.0
2022-07-21 11:00:00,114.95,115.16,114.95,115.11,2779.0,99.0265,99.2074,99.0265,99.1643,2779.0
2022-07-21 11:05:00,115.11,115.11,114.53,114.53,1000.0,99.1643,99.1643,98.6647,98.6647,1000.0
2022-07-21 11:10:00,114.16,114.16,113.85,113.85,1647.0,98.3459,98.3459,98.0789,98.0789,1647.0
2022-07-21 11:15:00,113.85,113.85,113.85,113.85,0.0,98.0789,98.0789,98.0789,98.0789,0.0
2022-07-21 11:20:00,114.08,114.09,114.08,114.08,300.0,98.277,98.2856,98.277,98.277,300.0
2022-07-21 11:25:00,114.12,114.71,114.04,114.71,400.0,98.3115,98.8198,98.2426,98.8198,400.0
2022-07-21 11:30:00,114.6,114.88,114.5,114.88,400.0,98.725,98.9662,98.6388,98.9662,400.0
2022-07-21 11:35:00,114.85,114.86,114.63,114.63,788.0,98.9404,98.949,98.7508,98.7508,788.0
2022-07-21 11:40:00,114.58,114.8,114.58,114.72,600.0,98.7078,98.8973,98.7078,98.8284,600.0
2022-07-21 11:45:00,115.01,115.01,115.01,115.01,100.0,99.0782,99.0782,99.0782,99.0782,100.0
2022-07-21 11:50:00,115.19,115.19,115.19,115.19,500.0,99.2333,99.2333,99.2333,99.2333,500.0
2022-07-21 11:55:00,115.1,115.1,115.02,115.02,839.0,99.1557,99.1557,99.0868,99.0868,839.0
2022-07-21 12:00:00,114.92,114.92,114.92,114.92,100.0,99.0007,99.0007,99.0007,99.0007,100.0
2022-07-21 12:05:00,115.01,115.02,115.01,115.02,200.0,99.0782,99.0868,99.0782,99.0868,200.0
2022-07-21 12:10:00,115.02,115.02,115.02,115.02,0.0,99.0868,99.0868,99.0868,99.0868,0.0
2022-07-21 12:15:00,115.02,115.02,115.02,115.02,0.0,99.0868,99.0868,99.0868,99.0868,0.0
2022-07-21 12:20:00,114.7,114.7,114.34,114.34,1126.0,98.8111,98.8111,98.501,98.501,1126.0
2022-07-21 12:25:00,115.13,115.13,115.02,115.02,300.0,99.1816,99.1816,99.0868,99.0868,300.0
2022-07-21 12:30:00,114.85,114.86,114.85,114.86,300.0,98.9404,98.949,98.9404,98.949,300.0
2022-07-21 12:35:00,114.9,114.9,114.9,114.9,100.0,98.9834,98.9834,98.9834,98.9834,100.0
2022-07-21 12:40:00,114.83,114.83,114.83,114.83,100.0,98.9231,98.9231,98.9231,98.9231,100.0
2022-07-21 12:45:00,114.83,114.83,114.83,114.83,0.0,98.9231,98.9231,98.9231,98.9231,0.0
2022-07-21 12:50:00,114.84,114.9,114.84,114.9,300.0,98.9317,98.9834,98.9317,98.9834,300.0
2022-07-21 12:55:00,115.03,115.04,115.03,115.04,240.0,99.0954,99.104,99.0954,99.104,240.0
2022-07-21 13:00:00,115.02,115.02,114.82,114.82,529.0,99.0868,99.0868,98.9145,98.9145,529.0
2022-07-21 13:05:00,114.82,114.82,114.82,114.82,0.0,98.9145,98.9145,98.9145,98.9145,0.0
2022-07-21 13:10:00,114.82,114.82,114.82,114.82,0.0,98.9145,98.9145,98.9145,98.9145,0.0
2022-07-21 13:15:00,115.08,115.17,115.08,115.17,310.0,99.1385,99.216,99.1385,99.216,310.0
2022-07-21 13:20:00,115.17,115.17,115.17,115.17,0.0,99.216,99.216,99.216,99.216,0.0
2022-07-21 13:25:00,114.69,114.85,114.63,114.63,601.0,98.8025,98.9404,98.7508,98.7508,601.0
2022-07-21 13:30:00,114.43,114.49,114.3,114.3,400.0,98.5785,98.6302,98.4665,98.4665,400.0
2022-07-21 13:35:00,114.35,114.62,114.35,114.62,440.0,98.5096,98.7422,98.5096,98.7422,440.0
2022-07-21 13:40:00,114.9,114.9,114.9,114.9,100.0,98.9834,98.9834,98.9834,98.9834,100.0
2022-07-21 13:45:00,114.85,114.85,114.75,114.75,300.0,98.9404,98.9404,98.8542,98.8542,300.0
2022-07-21 13:50:00,114.51,114.51,114.51,114.51,100.0,98.6475,98.6475,98.6475,98.6475,100.0
2022-07-21 13:55:00,114.4,114.56,114.4,114.56,400.0,98.5527,98.6905,98.5527,98.6905,400.0
2022-07-21 14:00:00,114.33,114.36,114.33,114.36,200.0,98.4924,98.5182,98.4924,98.5182,200.0
2022-07-21 14:05:00,114.53,114.57,114.53,114.57,200.0,98.6647,98.6991,98.6647,98.6991,200.0
2022-07-21 14:10:00,114.4,114.67,114.4,114.67,911.0,98.5527,98.7853,98.5527,98.7853,911.0
2022-07-21 14:15:00,114.8,114.88,114.69,114.69,300.0,98.8973,98.9662,98.8025,98.8025,300.0
2022-07-21 14:20:00,114.64,114.64,114.64,114.64,100.0,98.7594,98.7594,98.7594,98.7594,100.0
2022-07-21 14:25:00,114.57,114.72,114.57,114.72,400.0,98.6991,98.8284,98.6991,98.8284,400.0
2022-07-21 14:30:00,114.85,115.04,114.78,115.04,400.0,98.9404,99.104,98.8801,99.104,400.0
2022-07-21 14:35:00,114.66,114.66,114.66,114.66,100.0,98.7767,98.7767,98.7767,98.7767,100.0
2022-07-21 14:40:00,114.52,114.52,114.52,114.52,100.0,98.6561,98.6561,98.6561,98.6561,100.0
2022-07-21 14:45:00,114.43,114.56,114.43,114.56,1700.0,98.5785,98.6905,98.5785,98.6905,1700.0
2022-07-21 14:50:00,114.68,114.68,114.68,114.68,100.0,98.7939,98.7939,98.7939,98.7939,100.0
2022-07-21 14:55:00,114.8,114.9,114.78,114.86,800.0,98.8973,98.9834,98.8801,98.949,800.0
2022-07-21 15:00:00,114.86,114.86,114.86,114.86,0.0,98.949,98.949,98.949,98.949,0.0
2022-07-21 15:05:00,114.95,115.22,114.94,115.22,529.0,99.0265,99.2591,99.0179,99.2591,529.0
2022-07-21 15:10:00,115.18,115.18,114.96,115.0,1737.0,99.2246,99.2246,99.0351,99.0696,1737.0
2022-07-21 15:15:00,115.1,115.23,115.1,115.23,913.0,99.1557,99.2677,99.1557,99.2677,913.0
2022-07-21 15:20:00,115.14,115.15,115.1,115.15,1513.0,99.1902,99.1988,99.1557,99.1988,1513.0
2022-07-21 15:25:00,115.24,115.24,115.13,115.13,800.0,99.2763,99.2763,99.1816,99.1816,800.0
2022-07-21 15:30:00,115.11,115.15,115.06,115.15,300.0,99.1643,99.1988,99.1213,99.1988,300.0
2022-07-21 15:35:00,115.21,115.31,115.17,115.17,1049.0,99.2505,99.3366,99.216,99.216,1049.0
2022-07-21 15:40:00,115.38,115.55,115.38,115.55,604.0,99.3969,99.5434,99.3969,99.5434,604.0
2022-07-21 15:45:00,115.56,115.63,115.48,115.53,800.0,99.552,99.6123,99.4831,99.5262,800.0
2022-07-21 15:50:00,115.6,115.82,115.6,115.79,1127.0,99.5865,99.776,99.5865,99.7501,1127.0
2022-07-21 15:55:00,115.8,116.0,115.8,115.93,1644.0,99.7588,99.9311,99.7588,99.8708,1644.0
2022-07-22 09:30:00,116.61,117.43,116.61,117.43,600.0,100.4566,101.163,100.4566,101.163,600.0
2022-07-22 09:35:00,115.06,116.63,115.03,116.56,1047.0,99.1213,100.4738,99.0954,100.4135,1047.0
2022-07-22 09:40:00,116.8,117.28,116.8,117.28,944.0,100.6202,101.0337,100.6202,101.0337,944.0
2022-07-22 09:45:00,117.05,117.27,115.64,115.64,400.0,100.8356,101.0251,99.6209,99.6209,400.0
2022-07-22 09:50:00,116.44,116.51,116.01,116.05,712.0,100.3101,100.3704,99.9397,99.9741,712.0
2022-07-22 09:55:00,116.03,116.03,115.4,115.4,547.0,99.9569,99.9569,99.4142,99.4142,547.0
2022-07-22 10:00:00,115.15,115.15,115.15,115.15,100.0,99.1988,99.1988,99.1988,99.1988,100.0
2022-07-22 10:05:00,114.93,115.1,114.79,115.1,1070.0,99.0093,99.1557,98.8887,99.1557,1070.0
2022-07-22 10:10:00,115.4,115.75,115.4,115.71,900.0,99.4142,99.7157,99.4142,99.6812,900.0
2022-07-22 10:15:00,115.81,115.81,115.81,115.81,100.0,99.7674,99.7674,99.7674,99.7674,100.0
2022-07-22 10:20:00,115.9,115.9,115.48,115.48,618.0,99.8449,99.8449,99.4831,99.4831,618.0
2022-07-22 10:25:00,115.42,115.42,115.42,115.42,100.0,99.4314,99.4314,99.4314,99.4314,100.0
2022-07-22 10:30:00,115.26,115.45,115.26,115.39,441.0,99.2936,99.4572,99.2936,99.4056,441.0
2022-07-22 10:35:00,115.36,115.36,115.21,115.21,500.0,99.3797,99.3797,99.2505,99.2505,500.0
2022-07-22 10:40:00,115.2,115.46,115.2,115.46,300.0,99.2419,99.4659,99.2419,99.4659,300.0
2022-07-22 10:45:00,115.76,115.88,115.76,115.88,1429.0,99.7243,99.8277,99.7243,99.8277,1429.0
2022-07-22 10:50:00,115.86,116.07,115.76,116.06,1443.0,99.8104,99.9914,99.7243,99.9827,1443.0
2022-07-22 10:55:00,115.96,115.96,115.68,115.76,2200.0,99.8966,99.8966,99.6554,99.7243,2200.0
2022-07-22 11:00:00,115.8,115.89,115.8,115.89,2274.0,99.7588,99.8363,99.7588,99.8363,2274.0
2022-07-22 11:05:00,116.02,116.02,115.91,115.91,300.0,99.9483,99.9483,99.8535,99.8535,300.0
2022-07-22 11:10:00,115.88,116.3,115.75,116.3,601.0,99.8277,100.1895,99.7157,100.1895,601.0
2022-07-22 11:15:00,116.06,116.06,115.86,115.95,502.0,99.9827,99.9827,99.8104,99.888,502.0
2022-07-22 11:20:00,116.14,116.14,116.08,116.11,500.0,100.0517,100.0517,100.0,100.0258,500.0
2022-07-22 11:25:00,116.27,116.33,116.27,116.3,800.0,100.1637,100.2153,100.1637,100.1895,800.0
2022-07-22 11:30:00,115.9,116.0,115.9,116.0,539.0,99.8449,99.9311,99.8449,99.9311,539.0
2022-07-22 11:35:00,115.6,115.67,115.4,115.4,300.0,99.5865,99.6468,99.4142,99.4142,300.0
2022-07-22 11:40:00,115.4,115.4,115.4,115.4,0.0,99.4142,99.4142,99.4142,99.4142,0.0
2022-07-22 11:45:00,115.34,115.34,115.24,115.24,400.0,99.3625,99.3625,99.2763,99.2763,400.0
2022-07-22 11:50:00,115.45,115.63,115.45,115.63,800.0,99.4572,99.6123,99.4572,99.6123,800.0
2022-07-22 11:55:00,115.63,115.63,115.63,115.63,0.0,99.6123,99.6123,99.6123,99.6123,0.0
2022-07-22 12:00:00,115.68,115.68,115.68,115.68,1200.0,99.6554,99.6554,99.6554,99.6554,1200.0
2022-07-22 12:05:00,115.47,115.75,115.47,115.75,400.0,99.4745,99.7157,99.4745,99.7157,400.0
2022-07-22 12:10:00,115.75,115.75,115.75,115.75,0.0,99.7157,99.7157,99.7157,99.7157,0.0
2022-07-22 12:15:00,115.75,115.84,115.75,115.84,200.0,99.7157,99.7932,99.7157,99.7932,200.0
2022-07-22 12:20:00,115.79,115.79,115.79,115.79,100.0,99.7501,99.7501,99.7501,99.7501,100.0
2022-07-22 12:25:00,115.42,115.44,115.36,115.44,500.0,99.4314,99.4486,99.3797,99.4486,500.0
2022-07-22 12:30:00,115.49,115.49,115.49,115.49,100.0,99.4917,99.4917,99.4917,99.4917,100.0
2022-07-22 12:35:00,115.41,115.41,115.29,115.29,400.0,99.4228,99.4228,99.3194,99.3194,400.0
2022-07-22 12:40:00,115.22,115.28,114.92,114.92,879.0,99.2591,99.3108,99.0007,99.0007,879.0
2022-07-22 12:45:00,114.97,115.04,114.97,115.04,678.0,99.0437,99.104,99.0437,99.104,678.0
2022-07-22 12:50:00,115.04,115.04,115.04,115.04,0.0,99.104,99.104,99.104,99.104,0.0
2022-07-22 12:55:00,115.28,115.28,115.13,115.13,200.0,99.3108,99.3108,99.1816,99.1816,200.0
2022-07-22 13:00:00,115.13,115.13,115.13,115.13,0.0,99.1816,99.1816,99.1816,99.1816,0.0
2022-07-22 13:05:00,114.69,114.69,114.69,114.69,183.0,98.8025,98.8025,98.8025,98.8025,183.0
2022-07-22 13:10:00,114.63,114.63,114.45,114.45,714.0,98.7508,98.7508,98.5958,98.5958,714.0
2022-07-22 13:15:00,114.51,114.57,114.5,114.5,300.0,98.6475,98.6991,98.6388,98.6388,300.0
2022-07-22 13:20:00,114.35,114.35,114.1,114.11,300.0,98.5096,98.5096,98.2943,98.3029,300.0
2022-07-22 13:25:00,113.94,114.0,113.94,114.0,300.0,98.1564,98.2081,98.1564,98.2081,300.0
2022-07-22 13:30:00,113.83,113.83,113.7,113.72,400.0,98.0617,98.0617,97.9497,97.9669,400.0
2022-07-22 13:35:00,113.72,113.72,113.72,113.72,0.0,97.9669,97.9669,97.9669,97.9669,0.0
2022-07-22 13:40:00,113.75,113.75,113.58,113.58,385.0,97.9927,97.9927,97.8463,97.8463,385.0
2022-07-22 13:45:00,113.7,113.7,113.67,113.67,200.0,97.9497,97.9497,97.9238,97.9238,200.0
2022-07-22 13:50:00,113.67,113.67,113.67,113.67,0.0,97.9238,97.9238,97.9238,97.9238,0.0
2022-07-22 13:55:00,113.59,113.59,113.59,113.59,100.0,97.8549,97.8549,97.8549,97.8549,100.0
2022-07-22 14:00:00,113.25,113.25,113.25,113.25,100.0,97.562,97.562,97.562,97.562,100.0
2022-07-22 14:05:00,113.1,113.1,112.93,112.93,329.0,97.4328,97.4328,97.2863,97.2863,329.0
2022-07-22 14:10:00,112.89,112.89,112.75,112.75,1013.0,97.2519,97.2519,97.1313,97.1313,1013.0
2022-07-22 14:15:00,112.96,113.17,112.96,113.14,300.0,97.3122,97.4931,97.3122,97.4672,300.0
2022-07-22 14:20:00,113.12,113.12,113.0,113.0,1300.0,97.45,97.45,97.3466,97.3466,1300.0
2022-07-22 14:25:00,113.01,113.27,113.01,113.27,600.0,97.3552,97.5792,97.3552,97.5792,600.0
2022-07-22 14:30:00,113.13,113.18,113.13,113.18,400.0,97.4586,97.5017,97.4586,97.5017,400.0
2022-07-22 14:35:00,113.31,113.31,113.18,113.28,749.0,97.6137,97.6137,97.5017,97.5878,749.0
2022-07-22 14:40:00,113.41,113.41,113.41,113.41,200.0,97.6998,97.6998,97.6998,97.6998,200.0
2022-07-22 14:45:00,113.2,113.2,113.2,113.2,300.0,97.5189,97.5189,97.5189,97.5189,300.0
2022-07-22 14:50:00,113.24,113.32,113.24,113.32,200.0,97.5534,97.6223,97.5534,97.6223,200.0
2022-07-22 14:55:00,113.35,113.35,113.35,113.35,100.0,97.6481,97.6481,97.6481,97.6481,100.0
2022-07-22 15:00:00,113.02,113.11,113.02,113.11,300.0,97.3639,97.4414,97.3639,97.4414,300.0
2022-07-22 15:05:00,113.13,113.13,113.13,113.13,100.0,97.4586,97.4586,97.4586,97.4586,100.0
2022-07-22 15:10:00,113.25,113.33,113.17,113.33,700.0,97.562,97.6309,97.4931,97.6309,700.0
2022-07-22 15:15:00,113.24,113.43,113.24,113.42,700.0,97.5534,97.7171,97.5534,97.7085,700.0
2022-07-22 15:20:00,113.53,113.53,113.53,113.53,200.0,97.8032,97.8032,97.8032,97.8032,200.0
2022-07-22 15:25:00,113.35,113.35,113.28,113.29,800.0,97.6481,97.6481,97.5878,97.5965,800.0
2022-07-22 15:30:00,113.23,113.34,113.23,113.29,1000.0,97.5448,97.6395,97.5448,97.5965,1000.0
2022-07-22 15:35:00,112.95,112.99,112.88,112.88,700.0,97.3036,97.338,97.2433,97.2433,700.0
2022-07-22 15:40:00,112.79,113.03,112.79,113.03,400.0,97.1657,97.3725,97.1657,97.3725,400.0
2022-07-22 15:45:00,113.27,113.32,113.02,113.06,1200.0,97.5792,97.6223,97.3639,97.3983,1200.0
2022-07-22 15:50:00,113.07,113.33,113.07,113.22,3700.0,97.4069,97.6309,97.4069,97.5362,3700.0
2022-07-22 15:55:00,113.26,113.43,113.2,113.42,2900.0,97.5706,97.7171,97.5189,97.7085,2900.0
2022-07-25 09:30:00,116.91,116.91,115.22,115.22,3801.0,100.715,100.715,99.2591,99.2591,3801.0
2022-07-25 09:35:00,114.7,115.0,114.46,115.0,2342.0,98.8111,99.0696,98.6044,99.0696,2342.0
2022-07-25 09:40:00,116.0,116.17,115.96,116.13,1290.0,99.9311,100.0775,99.8966,100.043,1290.0
2022-07-25 09:45:00,116.37,116.48,116.05,116.2,1508.0,100.2498,100.3446,99.9741,100.1033,1508.0
2022-07-25 09:50:00,116.28,116.28,116.28,116.28,100.0,100.1723,100.1723,100.1723,100.1723,100.0
2022-07-25 09:55:00,116.48,116.77,116.48,116.6,3872.0,100.3446,100.5944,100.3446,100.4479,3872.0
2022-07-25 10:00:00,116.55,117.13,116.42,117.13,1018.0,100.4049,100.9045,100.2929,100.9045,1018.0
2022-07-25 10:05:00,116.75,116.75,116.46,116.46,200.0,100.5772,100.5772,100.3273,100.3273,200.0
2022-07-25 10:10:00,116.7,117.17,116.7,116.98,885.0,100.5341,100.939,100.5341,100.7753,885.0
2022-07-25 10:15:00,117.04,117.04,116.73,116.82,400.0,100.827,100.827,100.5599,100.6375,400.0
2022-07-25 10:20:00,117.03,117.5,116.99,117.5,800.0,100.8184,101.2233,100.7839,101.2233,800.0
2022-07-25 10:25:00,117.25,117.25,117.17,117.17,200.0,101.0079,101.0079,100.939,100.939,200.0
2022-07-25 10:30:00,117.32,117.32,117.32,117.32,135.0,101.0682,101.0682,101.0682,101.0682,135.0
2022-07-25 10:35:00,117.74,117.75,117.33,117.33,600.0,101.43,101.4386,101.0768,101.0768,600.0
2022-07-25 10:40:00,117.21,118.06,117.21,118.06,2241.0,100.9734,101.7057,100.9734,101.7057,2241.0
2022-07-25 10:45:00,118.32,118.49,118.24,118.27,3708.0,101.9297,102.0761,101.8608,101.8866,3708.0
2022-07-25 10:50:00,118.24,118.67,118.24,118.67,3322.0,101.8608,102.2312,101.8608,102.2312,3322.0
2022-07-25 10:55:00,118.54,118.54,118.46,118.46,200.0,102.1192,102.1192,102.0503,102.0503,200.0
2022-07-25 11:00:00,118.59,119.02,118.59,118.81,1531.0,102.1623,102.5327,102.1623,102.3518,1531.0
2022-07-25 11:05:00,119.04,119.04,118.9,118.95,700.0,102.5499,102.5499,102.4293,102.4724,700.0
2022-07-25 11:10:00,119.18,119.46,119.18,119.46,700.0,102.6705,102.9118,102.6705,102.9118,700.0
2022-07-25 11:15:00,119.3,119.6,119.3,119.59,1024.0,102.7739,103.0324,102.7739,103.0237,1024.0
2022-07-25 11:20:00,119.87,120.58,119.86,120.44,4426.0,103.265,103.8766,103.2563,103.756,4426.0
2022-07-25 11:25:00,120.73,120.73,120.46,120.51,638.0,104.0058,104.0058,103.7732,103.8163,638.0
2022-07-25 11:30:00,120.52,120.52,119.99,120.15,2011.0,103.8249,103.8249,103.3683,103.5062,2011.0
2022-07-25 11:35:00,120.18,120.38,120.18,120.21,1020.0,103.532,103.7043,103.532,103.5579,1020.0
2022-07-25 11:40:00,120.36,120.64,120.3,120.57,1224.0,103.6871,103.9283,103.6354,103.868,1224.0
2022-07-25 11:45:00,120.58,120.58,120.58,120.58,100.0,103.8766,103.8766,103.8766,103.8766,100.0
2022-07-25 11:50:00,120.81,120.81,120.81,120.81,100.0,104.0747,104.0747,104.0747,104.0747,100.0
2022-07-25 11:55:00,120.63,120.63,120.61,120.61,300.0,103.9197,103.9197,103.9025,103.9025,300.0
2022-07-25 12:00:00,120.67,120.67,120.67,120.67,100.0,103.9541,103.9541,103.9541,103.9541,100.0
2022-07-25 12:05:00,120.73,120.9,120.73,120.77,1787.0,104.0058,104.1523,104.0058,104.0403,1787.0
2022-07-25 12:10:00,120.48,120.48,120.0,120.0,568.0,103.7905,103.7905,103.377,103.377,568.0
2022-07-25 12:15:00,120.09,120.36,120.08,120.08,513.0,103.4545,103.6871,103.4459,103.4459,513.0
2022-07-25 12:20:00,120.01,120.01,119.8,119.8,768.0,103.3856,103.3856,103.2047,103.2047,768.0
2022-07-25 12:25:00,119.73,120.02,119.73,119.92,400.0,103.1444,103.3942,103.1444,103.308,400.0
2022-07-25 12:30:00,119.83,119.92,119.83,119.89,400.0,103.2305,103.308,103.2305,103.2822,400.0
2022-07-25 12:35:00,120.16,120.27,119.93,120.22,745.0,103.5148,103.6096,103.3166,103.5665,745.0
2022-07-25 12:40:00,120.27,120.55,120.27,120.33,12219.0,103.6096,103.8508,103.6096,103.6612,12219.0
2022-07-25 12:45:00,120.33,120.42,120.31,120.31,400.0,103.6612,103.7388,103.644,103.644,400.0
2022-07-25 12:50:00,120.26,120.54,120.26,120.54,703.0,103.6009,103.8421,103.6009,103.8421,703.0
2022-07-25 12:55:00,120.54,120.65,120.54,120.65,33023.0,103.8421,103.9369,103.8421,103.9369,33023.0
2022-07-25 13:00:00,120.6,120.75,120.54,120.65,14713.0,103.8938,104.0231,103.8421,103.9369,14713.0
2022-07-25 13:05:00,120.65,120.78,120.65,120.78,400.0,103.9369,104.0489,103.9369,104.0489,400.0
2022-07-25 13:10:00,120.89,121.02,120.89,121.02,1683.0,104.1437,104.2557,104.1437,104.2557,1683.0
2022-07-25 13:15:00,121.04,121.11,120.79,120.79,4400.0,104.2729,104.3332,104.0575,104.0575,4400.0
2022-07-25 13:20:00,120.5,120.5,120.5,120.5,2369.0,103.8077,103.8077,103.8077,103.8077,2369.0
2022-07-25 13:25:00,120.43,120.43,120.43,120.43,100.0,103.7474,103.7474,103.7474,103.7474,100.0
2022-07-25 13:30:00,120.73,120.76,120.71,120.71,600.0,104.0058,104.0317,103.9886,103.9886,600.0
2022-07-25 13:35:00,120.59,120.68,120.55,120.63,1177.0,103.8852,103.9628,103.8508,103.9197,1177.0
2022-07-25 13:40:00,120.78,120.85,120.75,120.75,800.0,104.0489,104.1092,104.0231,104.0231,800.0
2022-07-25 13:45:00,120.8,120.92,120.75,120.92,1411.0,104.0661,104.1695,104.0231,104.1695,1411.0
2022-07-25 13:50:00,120.58,120.58,120.58,120.58,100.0,103.8766,103.8766,103.8766,103.8766,100.0
2022-07-25 13:55:00,120.46,120.46,120.46,120.46,200.0,103.7732,103.7732,103.7732,103.7732,200.0
2022-07-25 14:00:00,120.26,120.36,120.14,120.36,1100.0,103.6009,103.6871,103.4976,103.6871,1100.0
2022-07-25 14:05:00,120.4,120.84,120.4,120.71,5179.0,103.7215,104.1006,103.7215,103.9886,5179.0
2022-07-25 14:10:00,120.92,120.97,120.92,120.97,300.0,104.1695,104.2126,104.1695,104.2126,300.0
2022-07-25 14:15:00,120.9,120.94,120.9,120.93,300.0,104.1523,104.1867,104.1523,104.1781,300.0
2022-07-25 14:20:00,120.66,120.74,120.48,120.74,700.0,103.9455,104.0144,103.7905,104.0144,700.0
2022-07-25 14:25:00,120.73,120.77,120.73,120.77,400.0,104.0058,104.0403,104.0058,104.0403,400.0
2022-07-25 14:30:00,120.79,120.79,120.61,120.65,400.0,104.0575,104.0575,103.9025,103.9369,400.0
2022-07-25 14:35:00,120.75,120.83,120.65,120.8,1350.0,104.0231,104.092,103.9369,104.0661,1350.0
2022-07-25 14:40:00,120.83,120.83,120.6,120.6,852.0,104.092,104.092,103.8938,103.8938,852.0
2022-07-25 14:45:00,120.61,120.61,120.24,120.49,1521.0,103.9025,103.9025,103.5837,103.7991,1521.0
2022-07-25 14:50:00,120.44,120.52,120.4,120.52,1200.0,103.756,103.8249,103.7215,103.8249,1200.0
2022-07-25 14:55:00,120.54,120.68,120.5,120.58,1400.0,103.8421,103.9628,103.8077,103.8766,1400.0
2022-07-25 15:00:00,120.6,120.84,120.6,120.73,1260.0,103.8938,104.1006,103.8938,104.0058,1260.0
2022-07-25 15:05:00,120.75,120.75,120.56,120.56,300.0,104.0231,104.0231,103.8594,103.8594,300.0
2022-07-25 15:10:00,120.7,120.7,120.5,120.5,600.0,103.98,103.98,103.8077,103.8077,600.0
2022-07-25 15:15:00,120.56,120.62,120.45,120.45,1100.0,103.8594,103.9111,103.7646,103.7646,1100.0
2022-07-25 15:20:00,120.5,120.64,120.44,120.6,1209.0,103.8077,103.9283,103.756,103.8938,1209.0
2022-07-25 15:25:00,120.61,120.69,120.15,120.15,2068.0,103.9025,103.9714,103.5062,103.5062,2068.0
2022-07-25 15:30:00,120.08,120.34,120.08,120.25,2057.0,103.4459,103.6699,103.4459,103.5923,2057.0
2022-07-25 15:35:00,120.37,120.59,120.37,120.59,966.0,103.6957,103.8852,103.6957,103.8852,966.0
2022-07-25 15:40:00,120.53,120.53,120.08,120.08,1165.0,103.8335,103.8335,103.4459,103.4459,1165.0
2022-07-25 15:45:00,120.0,120.1,119.91,119.91,1659.0,103.377,103.4631,103.2994,103.2994,1659.0
2022-07-25 15:50:00,120.08,120.11,119.93,119.99,6667.0,103.4459,103.4717,103.3166,103.3683,6667.0
2022-07-25 15:55:00,119.92,120.0,119.79,119.95,6707.0,103.308,103.377,103.196,103.3339,6707.0
2022-07-26 09:30:00,122.48,122.48,120.37,120.81,4717.0,105.5134,105.5134,103.6957,104.0747,4717.0
2022-07-26 09:35:00,120.75,122.8,120.75,122.8,2363.0,104.0231,105.7891,104.0231,105.7891,2363.0
2022-07-26 09:40:00,122.58,122.58,122.23,122.23,308.0,105.5996,105.5996,105.298,105.298,308.0
2022-07-26 09:45:00,121.3,121.3,121.3,121.3,100.0,104.4969,104.4969,104.4969,104.4969,100.0
2022-07-26 09:50:00,121.84,121.84,121.8,121.8,1299.0,104.9621,104.9621,104.9276,104.9276,1299.0
2022-07-26 09:55:00,121.05,121.11,121.05,121.11,200.0,104.2815,104.3332,104.2815,104.3332,200.0
2022-07-26 10:00:00,120.4,120.4,119.96,119.96,1074.0,103.7215,103.7215,103.3425,103.3425,1074.0
2022-07-26 10:05:00,119.8,119.84,119.57,119.58,764.0,103.2047,103.2391,103.0065,103.0151,764.0
2022-07-26 10:10:00,119.72,119.72,119.12,119.12,200.0,103.1357,103.1357,102.6189,102.6189,200.0
2022-07-26 10:15:00,119.23,119.23,119.06,119.06,321.0,102.7136,102.7136,102.5672,102.5672,321.0
2022-07-26 10:20:00,119.29,119.49,119.01,119.33,2810.0,102.7653,102.9376,102.5241,102.7998,2810.0
2022-07-26 10:25:00,119.22,119.22,119.22,119.22,100.0,102.705,102.705,102.705,102.705,100.0
2022-07-26 10:30:00,119.46,120.0,119.46,119.76,7538.0,102.9118,103.377,102.9118,103.1702,7538.0
2022-07-26 10:35:00,119.55,119.61,119.55,119.61,200.0,102.9893,103.041,102.9893,103.041,200.0
2022-07-26 10:40:00,119.83,120.0,119.83,119.99,1631.0,103.2305,103.377,103.2305,103.3683,1631.0
2022-07-26 10:45:00,119.86,119.86,119.62,119.62,200.0,103.2563,103.2563,103.0496,103.0496,200.0
2022-07-26 10:50:00,119.5,119.52,119.38,119.38,1247.0,102.9462,102.9634,102.8428,102.8428,1247.0
2022-07-26 10:55:00,119.01,119.01,118.88,118.88,996.0,102.5241,102.5241,102.4121,102.4121,996.0
2022-07-26 11:00:00,119.26,119.4,119.26,119.39,900.0,102.7395,102.8601,102.7395,102.8515,900.0
2022-07-26 11:05:00,118.81,118.81,118.28,118.42,1000.0,102.3518,102.3518,101.8952,102.0158,1000.0
2022-07-26 11:10:00,118.34,118.46,118.34,118.43,512.0,101.9469,102.0503,101.9469,102.0244,512.0
2022-07-26 11:15:00,118.38,118.38,118.17,118.17,300.0,101.9814,101.9814,101.8005,101.8005,300.0
2022-07-26 11:20:00,118.18,118.18,117.8,117.8,600.0,101.8091,101.8091,101.4817,101.4817,600.0
2022-07-26 11:25:00,117.8,117.8,117.8,117.8,0.0,101.4817,101.4817,101.4817,101.4817,0.0
2022-07-26 11:30:00,117.81,117.81,117.8,117.8,200.0,101.4903,101.4903,101.4817,101.4817,200.0
2022-07-26 11:35:00,117.51,117.51,117.23,117.31,1516.0,101.2319,101.2319,100.9907,101.0596,1516.0
2022-07-26 11:40:00,117.57,117.59,117.57,117.59,207.0,101.2836,101.3008,101.2836,101.3008,207.0
2022-07-26 11:45:00,117.29,117.32,117.29,117.32,228.0,101.0424,101.0682,101.0424,101.0682,228.0
2022-07-26 11:50:00,117.11,117.16,117.11,117.16,1395.0,100.8873,100.9304,100.8873,100.9304,1395.0
2022-07-26 11:55:00,117.28,117.28,117.28,117.28,100.0,101.0337,101.0337,101.0337,101.0337,100.0
2022-07-26 12:00:00,117.12,117.3,117.12,117.3,500.0,100.8959,101.051,100.8959,101.051,500.0
2022-07-26 12:05:00,117.09,117.09,117.09,117.09,100.0,100.8701,100.8701,100.8701,100.8701,100.0
2022-07-26 12:10:00,117.09,117.09,117.09,117.09,0.0,100.8701,100.8701,100.8701,100.8701,0.0
2022-07-26 12:15:00,116.74,116.74,116.65,116.65,300.0,100.5685,100.5685,100.491,100.491,300.0
2022-07-26 12:20:00,116.33,116.33,116.33,116.33,118.0,100.2153,100.2153,100.2153,100.2153,118.0
2022-07-26 12:25:00,116.34,116.34,116.26,116.26,200.0,100.224,100.224,100.155,100.155,200.0
2022-07-26 12:30:00,116.26,116.26,116.26,116.26,0.0,100.155,100.155,100.155,100.155,0.0
2022-07-26 12:35:00,116.26,116.26,116.26,116.26,0.0,100.155,100.155,100.155,100.155,0.0
2022-07-26 12:40:00,116.71,116.82,116.71,116.82,500.0,100.5427,100.6375,100.5427,100.6375,500.0
2022-07-26 12:45:00,116.99,116.99,116.99,116.99,100.0,100.7839,100.7839,100.7839,100.7839,100.0
2022-07-26 12:50:00,116.99,116.99,116.99,116.99,0.0,100.7839,100.7839,100.7839,100.7839,0.0
2022-07-26 12:55:00,116.99,116.99,116.99,116.99,0.0,100.7839,100.7839,100.7839,100.7839,0.0
2022-07-26 13:00:00,117.15,117.15,117.15,117.15,100.0,100.9218,100.9218,100.9218,100.9218,100.0
2022-07-26 13:05:00,117.34,117.41,117.34,117.41,200.0,101.0854,101.1457,101.0854,101.1457,200.0
2022-07-26 13:10:00,117.46,117.46,117.31,117.31,1884.0,101.1888,101.1888,101.0596,101.0596,1884.0
2022-07-26 13:15:00,117.31,117.31,117.31,117.31,0.0,101.0596,101.0596,101.0596,101.0596,0.0
2022-07-26 13:20:00,117.31,117.73,117.31,117.73,400.0,101.0596,101.4214,101.0596,101.4214,400.0
2022-07-26 13:25:00,117.73,117.73,117.73,117.73,0.0,101.4214,101.4214,101.4214,101.4214,0.0
2022-07-26 13:30:00,117.73,117.73,117.73,117.73,0.0,101.4214,101.4214,101.4214,101.4214,0.0
2022-07-26 13:35:00,117.66,117.66,117.66,117.66,100.0,101.3611,101.3611,101.3611,101.3611,100.0
2022-07-26 13:40:00,117.72,117.72,117.72,117.72,100.0,101.4128,101.4128,101.4128,101.4128,100.0
2022-07-26 13:45:00,117.55,117.55,117.53,117.54,300.0,101.2663,101.2663,101.2491,101.2577,300.0
2022-07-26 13:50:00,117.54,117.54,117.54,117.54,0.0,101.2577,101.2577,101.2577,101.2577,0.0
2022-07-26 13:55:00,117.54,117.54,117.54,117.54,0.0,101.2577,101.2577,101.2577,101.2577,0.0
2022-07-26 14:00:00,117.46,118.0,117.46,118.0,3760.0,101.1888,101.654,101.1888,101.654,3760.0
2022-07-26 14:05:00,117.96,117.96,117.56,117.56,500.0,101.6195,101.6195,101.275,101.275,500.0
2022-07-26 14:10:00,117.61,117.61,117.61,117.61,100.0,101.318,101.318,101.318,101.318,100.0
2022-07-26 14:15:00,117.67,117.67,117.3,117.3,300.0,101.3697,101.3697,101.051,101.051,300.0
2022-07-26 14:20:00,117.12,117.12,117.12,117.12,100.0,100.8959,100.8959,100.8959,100.8959,100.0
2022-07-26 14:25:00,116.96,116.96,116.83,116.83,600.0,100.7581,100.7581,100.6461,100.6461,600.0
2022-07-26 14:30:00,116.86,116.86,116.8,116.8,414.0,100.6719,100.6719,100.6202,100.6202,414.0
2022-07-26 14:35:00,116.78,116.78,116.78,116.78,100.0,100.603,100.603,100.603,100.603,100.0
2022-07-26 14:40:00,116.83,116.83,116.83,116.83,207.0,100.6461,100.6461,100.6461,100.6461,207.0
2022-07-26 14:45:00,116.79,116.79,116.77,116.77,208.0,100.6116,100.6116,100.5944,100.5944,208.0
2022-07-26 14:50:00,116.8,116.8,116.8,116.8,100.0,100.6202,100.6202,100.6202,100.6202,100.0
2022-07-26 14:55:00,116.8,116.8,116.8,116.8,0.0,100.6202,100.6202,100.6202,100.6202,0.0
2022-07-26 15:00:00,117.07,117.12,117.06,117.06,600.0,100.8528,100.8959,100.8442,100.8442,600.0
2022-07-26 15:05:00,116.87,116.87,116.62,116.62,214.0,100.6805,100.6805,100.4652,100.4652,214.0
2022-07-26 15:10:00,117.13,117.13,117.13,117.13,100.0,100.9045,100.9045,100.9045,100.9045,100.0
2022-07-26 15:15:00,116.78,116.81,116.78,116.81,200.0,100.603,100.6288,100.603,100.6288,200.0
2022-07-26 15:20:00,117.03,117.03,116.94,117.03,525.0,100.8184,100.8184,100.7408,100.8184,525.0
2022-07-26 15:25:00,117.02,117.11,117.02,117.11,729.0,100.8098,100.8873,100.8098,100.8873,729.0
2022-07-26 15:30:00,117.26,117.44,117.26,117.44,825.0,101.0165,101.1716,101.0165,101.1716,825.0
2022-07-26 15:35:00,117.56,117.58,117.56,117.58,211.0,101.275,101.2922,101.275,101.2922,211.0
2022-07-26 15:40:00,117.6,117.6,117.45,117.54,1300.0,101.3094,101.3094,101.1802,101.2577,1300.0
2022-07-26 15:45:00,117.53,117.77,117.44,117.77,1400.0,101.2491,101.4559,101.1716,101.4559,1400.0
2022-07-26 15:50:00,117.82,118.19,117.75,118.19,1200.0,101.4989,101.8177,101.4386,101.8177,1200.0
2022-07-26 15:55:00,118.31,118.41,118.18,118.33,2100.0,101.9211,102.0072,101.8091,101.9383,2100.0
2022-07-27 09:30:00,119.22,120.05,118.93,119.51,3088.0,102.705,103.42,102.4552,102.9548,3088.0
2022-07-27 09:35:00,119.63,119.75,119.45,119.45,400.0,103.0582,103.1616,102.9031,102.9031,400.0
2022-07-27 09:40:00,118.89,118.89,118.89,118.89,100.0,102.4207,102.4207,102.4207,102.4207,100.0
2022-07-27 09:45:00,118.93,119.74,118.93,119.1,500.0,102.4552,103.153,102.4552,102.6016,500.0
2022-07-27 09:50:00,118.8,119.51,118.8,119.46,700.0,102.3432,102.9548,102.3432,102.9118,700.0
2022-07-27 09:55:00,118.73,118.73,118.73,118.73,100.0,102.2829,102.2829,102.2829,102.2829,100.0
2022-07-27 10:00:00,118.83,119.19,118.74,119.12,900.0,102.369,102.6792,102.2915,102.6189,900.0
2022-07-27 10:05:00,118.8,118.8,118.8,118.8,100.0,102.3432,102.3432,102.3432,102.3432,100.0
2022-07-27 10:10:00,119.42,119.57,119.42,119.57,200.0,102.8773,103.0065,102.8773,103.0065,200.0
2022-07-27 10:15:00,119.67,119.7,119.51,119.6,800.0,103.0927,103.1185,102.9548,103.0324,800.0
2022-07-27 10:20:00,119.65,119.78,119.29,119.34,1401.0,103.0754,103.1874,102.7653,102.8084,1401.0
2022-07-27 10:25:00,119.28,119.28,119.09,119.09,300.0,102.7567,102.7567,102.593,102.593,300.0
2022-07-27 10:30:00,119.14,119.74,119.14,119.57,1300.0,102.6361,103.153,102.6361,103.0065,1300.0
2022-07-27 10:35:00,119.58,119.7,119.54,119.57,1400.0,103.0151,103.1185,102.9807,103.0065,1400.0
2022-07-27 10:40:00,119.59,119.61,119.44,119.55,1300.0,103.0237,103.041,102.8945,102.9893,1300.0
2022-07-27 10:45:00,119.7,120.22,119.7,120.22,1900.0,103.1185,103.5665,103.1185,103.5665,1900.0
2022-07-27 10:50:00,120.53,120.57,120.52,120.57,700.0,103.8335,103.868,103.8249,103.868,700.0
2022-07-27 10:55:00,120.76,121.25,120.76,121.22,500.0,104.0317,104.4538,104.0317,104.428,500.0
2022-07-27 11:00:00,121.13,121.47,121.13,121.35,1700.0,104.3504,104.6433,104.3504,104.5399,1700.0
2022-07-27 11:05:00,121.42,121.42,121.28,121.28,600.0,104.6002,104.6002,104.4796,104.4796,600.0
2022-07-27 11:10:00,121.03,121.08,120.75,120.81,1200.0,104.2643,104.3073,104.0231,104.0747,1200.0
2022-07-27 11:15:00,120.88,120.91,120.71,120.77,800.0,104.1351,104.1609,103.9886,104.0403,800.0
2022-07-27 11:20:00,120.88,121.17,120.88,121.03,2200.0,104.1351,104.3849,104.1351,104.2643,2200.0
2022-07-27 11:25:00,121.01,121.02,120.85,120.87,2100.0,104.247,104.2557,104.1092,104.1264,2100.0
2022-07-27 11:30:00,121.06,121.11,121.06,121.11,200.0,104.2901,104.3332,104.2901,104.3332,200.0
2022-07-27 11:35:00,120.89,120.89,120.89,120.89,100.0,104.1437,104.1437,104.1437,104.1437,100.0
2022-07-27 11:40:00,121.3,121.4,121.3,121.4,493.0,104.4969,104.583,104.4969,104.583,493.0
2022-07-27 11:45:00,121.5,121.66,121.5,121.66,419.0,104.6692,104.807,104.6692,104.807,419.0
2022-07-27 11:50:00,121.52,121.6,121.33,121.33,300.0,104.6864,104.7553,104.5227,104.5227,300.0
2022-07-27 11:55:00,121.12,121.12,121.02,121.02,200.0,104.3418,104.3418,104.2557,104.2557,200.0
2022-07-27 12:00:00,121.2,121.2,121.2,121.2,100.0,104.4107,104.4107,104.4107,104.4107,100.0
2022-07-27 12:05:00,120.97,121.26,120.97,121.26,500.0,104.2126,104.4624,104.2126,104.4624,500.0
2022-07-27 12:10:00,121.26,121.26,121.26,121.26,0.0,104.4624,104.4624,104.4624,104.4624,0.0
2022-07-27 12:15:00,121.0,121.0,121.0,121.0,100.0,104.2384,104.2384,104.2384,104.2384,100.0
2022-07-27 12:20:00,121.07,121.18,121.01,121.01,300.0,104.2987,104.3935,104.247,104.247,300.0
2022-07-27 12:25:00,120.8,120.85,120.8,120.85,200.0,104.0661,104.1092,104.0661,104.1092,200.0
2022-07-27 12:30:00,120.85,120.85,120.85,120.85,0.0,104.1092,104.1092,104.1092,104.1092,0.0
2022-07-27 12:35:00,121.0,121.0,121.0,121.0,200.0,104.2384,104.2384,104.2384,104.2384,200.0
2022-07-27 12:40:00,120.95,120.95,120.95,120.95,100.0,104.1954,104.1954,104.1954,104.1954,100.0
2022-07-27 12:45:00,121.01,121.01,121.01,121.01,205.0,104.247,104.247,104.247,104.247,205.0
2022-07-27 12:50:00,121.05,121.05,121.05,121.05,100.0,104.2815,104.2815,104.2815,104.2815,100.0
2022-07-27 12:55:00,120.54,120.54,120.54,120.54,100.0,103.8421,103.8421,103.8421,103.8421,100.0
2022-07-27 13:00:00,120.58,120.58,120.58,120.58,100.0,103.8766,103.8766,103.8766,103.8766,100.0
2022-07-27 13:05:00,120.39,120.46,120.39,120.46,536.0,103.7129,103.7732,103.7129,103.7732,536.0
2022-07-27 13:10:00,120.67,120.67,120.39,120.39,200.0,103.9541,103.9541,103.7129,103.7129,200.0
2022-07-27 13:15:00,120.54,120.57,120.54,120.57,200.0,103.8421,103.868,103.8421,103.868,200.0
2022-07-27 13:20:00,120.41,120.44,120.41,120.44,200.0,103.7302,103.756,103.7302,103.756,200.0
2022-07-27 13:25:00,120.56,120.56,120.56,120.56,200.0,103.8594,103.8594,103.8594,103.8594,200.0
2022-07-27 13:30:00,120.75,120.94,120.75,120.94,200.0,104.0231,104.1867,104.0231,104.1867,200.0
2022-07-27 13:35:00,120.98,120.98,120.98,120.98,100.0,104.2212,104.2212,104.2212,104.2212,100.0
2022-07-27 13:40:00,120.89,121.13,120.89,121.13,200.0,104.1437,104.3504,104.1437,104.3504,200.0
2022-07-27 13:45:00,121.01,121.01,121.01,121.01,125.0,104.247,104.247,104.247,104.247,125.0
2022-07-27 13:50:00,120.75,120.75,120.75,120.75,239.0,104.0231,104.0231,104.0231,104.0231,239.0
2022-07-27 13:55:00,120.75,120.75,120.75,120.75,0.0,104.0231,104.0231,104.0231,104.0231,0.0
2022-07-27 14:00:00,120.75,121.21,120.75,121.21,500.0,104.0231,104.4193,104.0231,104.4193,500.0
2022-07-27 14:05:00,121.24,121.24,120.97,121.11,400.0,104.4452,104.4452,104.2126,104.3332,400.0
2022-07-27 14:10:00,120.95,120.95,120.95,120.95,100.0,104.1954,104.1954,104.1954,104.1954,100.0
2022-07-27 14:15:00,120.95,120.95,120.95,120.95,0.0,104.1954,104.1954,104.1954,104.1954,0.0
2022-07-27 14:20:00,120.93,120.93,120.93,120.93,100.0,104.1781,104.1781,104.1781,104.1781,100.0
2022-07-27 14:25:00,120.76,120.76,120.68,120.68,400.0,104.0317,104.0317,103.9628,103.9628,400.0
2022-07-27 14:30:00,120.8,120.8,120.36,120.36,5059.0,104.0661,104.0661,103.6871,103.6871,5059.0
2022-07-27 14:35:00,121.16,121.77,121.09,121.77,859.0,104.3763,104.9018,104.316,104.9018,859.0
2022-07-27 14:40:00,121.83,122.36,121.83,122.16,1712.0,104.9535,105.41,104.9535,105.2377,1712.0
2022-07-27 14:45:00,122.37,122.68,122.37,122.68,500.0,105.4186,105.6857,105.4186,105.6857,500.0
2022-07-27 14:50:00,122.54,122.87,122.54,122.85,700.0,105.5651,105.8494,105.5651,105.8322,700.0
2022-07-27 14:55:00,122.78,122.78,122.24,122.24,911.0,105.7719,105.7719,105.3067,105.3067,911.0
2022-07-27 15:00:00,122.17,122.3,122.17,122.3,300.0,105.2464,105.3583,105.2464,105.3583,300.0
2022-07-27 15:05:00,122.23,122.25,122.07,122.14,719.0,105.298,105.3153,105.1602,105.2205,719.0
2022-07-27 15:10:00,122.38,122.44,122.24,122.44,1178.0,105.4273,105.479,105.3067,105.479,1178.0
2022-07-27 15:15:00,122.48,122.52,122.48,122.52,200.0,105.5134,105.5479,105.5134,105.5479,200.0
2022-07-27 15:20:00,122.6,122.79,122.6,122.79,300.0,105.6168,105.7805,105.6168,105.7805,300.0
2022-07-27 15:25:00,122.92,123.24,122.92,123.24,900.0,105.8925,106.1681,105.8925,106.1681,900.0
2022-07-27 15:30:00,123.1,123.4,123.09,123.4,1100.0,106.0475,106.306,106.0389,106.306,1100.0
2022-07-27 15:35:00,123.34,123.5,123.33,123.39,1228.0,106.2543,106.3921,106.2457,106.2974,1228.0
2022-07-27 15:40:00,123.39,123.69,123.39,123.69,1000.0,106.2974,106.5558,106.2974,106.5558,1000.0
2022-07-27 15:45:00,123.74,123.74,123.35,123.41,2600.0,106.5989,106.5989,106.2629,106.3146,2600.0
2022-07-27 15:50:00,123.68,123.82,123.31,123.54,1840.0,106.5472,106.6678,106.2284,106.4266,1840.0
2022-07-27 15:55:00,123.6,123.6,123.5,123.53,900.0,106.4783,106.4783,106.3921,106.418,900.0
2022-07-28 09:30:00,124.78,125.5,124.1,125.5,940.0,107.4948,108.1151,106.909,108.1151,940.0
2022-07-28 09:35:00,125.22,125.22,124.78,124.86,800.0,107.8739,107.8739,107.4948,107.5637,800.0
2022-07-28 09:40:00,124.8,125.14,124.8,125.14,200.0,107.512,107.8049,107.512,107.8049,200.0
2022-07-28 09:45:00,125.14,125.14,125.14,125.14,0.0,107.8049,107.8049,107.8049,107.8049,0.0
2022-07-28 09:50:00,123.87,123.87,122.72,122.72,1200.0,106.7109,106.7109,105.7202,105.7202,1200.0
2022-07-28 09:55:00,122.49,123.45,122.49,123.05,1723.0,105.522,106.349,105.522,106.0045,1723.0
2022-07-28 10:00:00,123.51,124.35,123.51,124.25,1749.0,106.4007,107.1244,106.4007,107.0382,1749.0
2022-07-28 10:05:00,124.08,124.08,123.99,123.99,200.0,106.8918,106.8918,106.8142,106.8142,200.0
2022-07-28 10:10:00,123.19,123.19,123.0,123.0,400.0,106.1251,106.1251,105.9614,105.9614,400.0
2022-07-28 10:15:00,123.26,123.55,123.26,123.55,273.0,106.1854,106.4352,106.1854,106.4352,273.0
2022-07-28 10:20:00,122.5,122.5,122.5,122.5,150.0,105.5306,105.5306,105.5306,105.5306,150.0
2022-07-28 10:25:00,122.01,122.03,122.0,122.03,4700.0,105.1085,105.1257,105.0999,105.1257,4700.0
2022-07-28 10:30:00,122.4,122.4,122.07,122.35,1968.0,105.4445,105.4445,105.1602,105.4014,1968.0
2022-07-28 10:35:00,122.5,122.7,122.5,122.5,680.0,105.5306,105.7029,105.5306,105.5306,680.0
2022-07-28 10:40:00,122.09,122.27,122.02,122.27,300.0,105.1774,105.3325,105.1171,105.3325,300.0
2022-07-28 10:45:00,122.79,123.12,122.79,123.12,300.0,105.7805,106.0648,105.7805,106.0648,300.0
2022-07-28 10:50:00,122.97,123.02,122.95,123.0,812.0,105.9355,105.9786,105.9183,105.9614,812.0
2022-07-28 10:55:00,122.86,122.86,122.72,122.72,300.0,105.8408,105.8408,105.7202,105.7202,300.0
2022-07-28 11:00:00,123.2,123.2,123.18,123.18,200.0,106.1337,106.1337,106.1164,106.1164,200.0
2022-07-28 11:05:00,122.9,122.9,122.9,122.9,100.0,105.8752,105.8752,105.8752,105.8752,100.0
2022-07-28 11:10:00,122.81,122.81,122.81,122.81,100.0,105.7977,105.7977,105.7977,105.7977,100.0
2022-07-28 11:15:00,122.81,122.81,122.81,122.81,0.0,105.7977,105.7977,105.7977,105.7977,0.0
2022-07-28 11:20:00,122.98,123.57,122.98,123.57,1360.0,105.9441,106.4524,105.9441,106.4524,1360.0
2022-07-28 11:25:00,123.67,123.67,123.67,123.67,200.0,106.5386,106.5386,106.5386,106.5386,200.0
2022-07-28 11:30:00,123.71,123.71,123.71,123.71,100.0,106.573,106.573,106.573,106.573,100.0
2022-07-28 11:35:00,123.71,123.71,123.71,123.71,0.0,106.573,106.573,106.573,106.573,0.0
2022-07-28 11:40:00,123.96,123.96,123.96,123.96,100.0,106.7884,106.7884,106.7884,106.7884,100.0
2022-07-28 11:45:00,124.0,124.09,124.0,124.09,200.0,106.8229,106.9004,106.8229,106.9004,200.0
2022-07-28 11:50:00,124.34,124.34,124.26,124.26,200.0,107.1158,107.1158,107.0468,107.0468,200.0
2022-07-28 11:55:00,124.26,124.26,124.26,124.26,0.0,107.0468,107.0468,107.0468,107.0468,0.0
2022-07-28 12:00:00,124.03,124.03,124.03,124.03,100.0,106.8487,106.8487,106.8487,106.8487,100.0
2022-07-28 12:05:00,124.25,124.25,124.25,124.25,100.0,107.0382,107.0382,107.0382,107.0382,100.0
2022-07-28 12:10:00,124.25,124.25,124.25,124.25,100.0,107.0382,107.0382,107.0382,107.0382,100.0
2022-07-28 12:15:00,124.22,124.22,124.22,124.22,100.0,107.0124,107.0124,107.0124,107.0124,100.0
2022-07-28 12:20:00,123.5,123.7,123.5,123.69,900.0,106.3921,106.5644,106.3921,106.5558,900.0
2022-07-28 12:25:00,123.78,123.78,123.78,123.78,100.0,106.6333,106.6333,106.6333,106.6333,100.0
2022-07-28 12:30:00,123.87,123.87,123.53,123.53,200.0,106.7109,106.7109,106.418,106.418,200.0
2022-07-28 12:35:00,123.66,123.91,123.66,123.91,200.0,106.53,106.7453,106.53,106.7453,200.0
2022-07-28 12:40:00,123.71,123.71,123.71,123.71,100.0,106.573,106.573,106.573,106.573,100.0
2022-07-28 12:45:00,123.73,123.73,123.73,123.73,100.0,106.5903,106.5903,106.5903,106.5903,100.0
2022-07-28 12:50:00,123.93,123.93,123.93,123.93,100.0,106.7625,106.7625,106.7625,106.7625,100.0
2022-07-28 12:55:00,123.91,123.96,123.91,123.96,200.0,106.7453,106.7884,106.7453,106.7884,200.0
2022-07-28 13:00:00,123.68,123.71,123.68,123.71,300.0,106.5472,106.573,106.5472,106.573,300.0
2022-07-28 13:05:00,123.67,123.67,123.67,123.67,100.0,106.5386,106.5386,106.5386,106.5386,100.0
2022-07-28 13:10:00,123.67,123.67,123.67,123.67,0.0,106.5386,106.5386,106.5386,106.5386,0.0
2022-07-28 13:15:00,123.67,123.67,123.67,123.67,0.0,106.5386,106.5386,106.5386,106.5386,0.0
2022-07-28 13:20:00,122.82,123.08,122.82,123.08,400.0,105.8063,106.0303,105.8063,106.0303,400.0
2022-07-28 13:25:00,122.85,123.09,122.85,123.09,600.0,105.8322,106.0389,105.8322,106.0389,600.0
2022-07-28 13:30:00,123.26,123.58,123.26,123.58,600.0,106.1854,106.461,106.1854,106.461,600.0
2022-07-28 13:35:00,123.41,123.41,123.41,123.41,108.0,106.3146,106.3146,106.3146,106.3146,108.0
2022-07-28 13:40:00,123.41,123.41,123.41,123.41,0.0,106.3146,106.3146,106.3146,106.3146,0.0
2022-07-28 13:45:00,123.53,123.57,123.48,123.48,400.0,106.418,106.4524,106.3749,106.3749,400.0
2022-07-28 13:50:00,123.4,123.46,123.4,123.46,200.0,106.306,106.3577,106.306,106.3577,200.0
2022-07-28 13:55:00,123.61,123.8,123.61,123.8,400.0,106.4869,106.6506,106.4869,106.6506,400.0
2022-07-28 14:00:00,123.72,123.72,123.54,123.54,200.0,106.5816,106.5816,106.4266,106.4266,200.0
2022-07-28 14:05:00,123.38,123.4,123.28,123.4,408.0,106.2887,106.306,106.2026,106.306,408.0
2022-07-28 14:10:00,123.38,123.38,123.24,123.34,400.0,106.2887,106.2887,106.1681,106.2543,400.0
2022-07-28 14:15:00,123.42,123.58,123.42,123.55,2346.0,106.3232,106.461,106.3232,106.4352,2346.0
2022-07-28 14:20:00,123.28,123.28,123.13,123.13,1600.0,106.2026,106.2026,106.0734,106.0734,1600.0
2022-07-28 14:25:00,122.93,123.27,122.93,122.99,4629.0,105.9011,106.194,105.9011,105.9528,4629.0
2022-07-28 14:30:00,122.7,122.82,122.7,122.82,200.0,105.7029,105.8063,105.7029,105.8063,200.0
2022-07-28 14:35:00,122.82,122.82,122.82,122.82,0.0,105.8063,105.8063,105.8063,105.8063,0.0
2022-07-28 14:40:00,122.95,123.03,122.95,123.03,300.0,105.9183,105.9872,105.9183,105.9872,300.0
2022-07-28 14:45:00,123.12,123.12,123.12,123.12,100.0,106.0648,106.0648,106.0648,106.0648,100.0
2022-07-28 14:50:00,123.1,123.1,123.1,123.1,100.0,106.0475,106.0475,106.0475,106.0475,100.0
2022-07-28 14:55:00,123.27,123.29,123.25,123.29,417.0,106.194,106.2112,106.1767,106.2112,417.0
2022-07-28 15:00:00,123.29,123.29,123.29,123.29,0.0,106.2112,106.2112,106.2112,106.2112,0.0
2022-07-28 15:05:00,123.46,123.46,123.39,123.39,200.0,106.3577,106.3577,106.2974,106.2974,200.0
2022-07-28 15:10:00,123.44,123.71,123.42,123.65,1900.0,106.3404,106.573,106.3232,106.5213,1900.0
2022-07-28 15:15:00,123.63,123.82,123.63,123.8,1300.0,106.5041,106.6678,106.5041,106.6506,1300.0
2022-07-28 15:20:00,123.74,123.74,123.6,123.6,400.0,106.5989,106.5989,106.4783,106.4783,400.0
2022-07-28 15:25:00,123.57,123.64,123.5,123.55,1500.0,106.4524,106.5127,106.3921,106.4352,1500.0
2022-07-28 15:30:00,123.5,123.68,123.45,123.68,1800.0,106.3921,106.5472,106.349,106.5472,1800.0
2022-07-28 15:35:00,123.68,123.68,123.55,123.55,2100.0,106.5472,106.5472,106.4352,106.4352,2100.0
2022-07-28 15:40:00,123.59,123.69,123.56,123.58,4700.0,106.4696,106.5558,106.4438,106.461,4700.0
2022-07-28 15:45:00,123.56,123.89,123.56,123.85,4384.0,106.4438,106.7281,106.4438,106.6936,4384.0
2022-07-28 15:50:00,123.79,123.88,123.57,123.74,2100.0,106.6419,106.7195,106.4524,106.5989,2100.0
2022-07-28 15:55:00,123.61,123.73,123.52,123.63,3918.0,106.4869,106.5903,106.4093,106.5041,3918.0
2022-07-29 09:30:00,126.42,126.47,126.0,126.0,700.0,108.9076,108.9507,108.5458,108.5458,700.0
2022-07-29 09:35:00,125.81,125.81,124.99,124.99,2427.0,108.3821,108.3821,107.6757,107.6757,2427.0
2022-07-29 09:40:00,125.32,125.71,125.28,125.29,647.0,107.96,108.296,107.9255,107.9342,647.0
2022-07-29 09:45:00,125.29,125.29,125.29,125.29,0.0,107.9342,107.9342,107.9342,107.9342,0.0
2022-07-29 09:50:00,125.63,126.0,125.25,125.25,720.0,108.2271,108.5458,107.8997,107.8997,720.0
2022-07-29 09:55:00,125.28,125.28,125.0,125.0,1024.0,107.9255,107.9255,107.6843,107.6843,1024.0
2022-07-29 10:00:00,125.0,125.0,125.0,125.0,0.0,107.6843,107.6843,107.6843,107.6843,0.0
2022-07-29 10:05:00,125.7,125.79,125.63,125.79,5470.0,108.2874,108.3649,108.2271,108.3649,5470.0
2022-07-29 10:10:00,125.81,126.3,125.81,126.17,1202.0,108.3821,108.8042,108.3821,108.6923,1202.0
2022-07-29 10:15:00,126.1,126.29,126.09,126.29,1578.0,108.6319,108.7956,108.6233,108.7956,1578.0
2022-07-29 10:20:00,126.63,126.82,126.39,126.51,3134.0,109.0885,109.2522,108.8818,108.9852,3134.0
2022-07-29 10:25:00,126.48,127.16,126.48,126.99,2493.0,108.9593,109.5451,108.9593,109.3987,2493.0
2022-07-29 10:30:00,127.0,127.29,126.77,126.84,2191.0,109.4073,109.6571,109.2091,109.2694,2191.0
2022-07-29 10:35:00,126.82,126.87,126.66,126.74,1617.0,109.2522,109.2953,109.1144,109.1833,1617.0
2022-07-29 10:40:00,126.87,127.4,126.87,127.34,673.0,109.2953,109.7519,109.2953,109.7002,673.0
2022-07-29 10:45:00,127.52,127.76,127.43,127.76,1598.0,109.8552,110.062,109.7777,110.062,1598.0
2022-07-29 10:50:00,127.83,127.87,127.83,127.87,973.0,110.1223,110.1568,110.1223,110.1568,973.0
2022-07-29 10:55:00,127.7,127.7,127.25,127.26,1388.0,110.0103,110.0103,109.6226,109.6313,1388.0
2022-07-29 11:00:00,127.17,127.17,126.98,126.98,1578.0,109.5537,109.5537,109.39,109.39,1578.0
2022-07-29 11:05:00,127.31,127.43,127.3,127.37,700.0,109.6743,109.7777,109.6657,109.726,700.0
2022-07-29 11:10:00,127.63,127.63,127.63,127.63,100.0,109.95,109.95,109.95,109.95,100.0
2022-07-29 11:15:00,127.41,127.63,127.38,127.63,400.0,109.7605,109.95,109.7346,109.95,400.0
2022-07-29 11:20:00,127.8,127.8,127.21,127.21,900.0,110.0965,110.0965,109.5882,109.5882,900.0
2022-07-29 11:25:00,126.99,127.08,126.89,127.05,933.0,109.3987,109.4762,109.3125,109.4503,933.0
2022-07-29 11:30:00,127.13,127.13,126.66,126.66,613.0,109.5193,109.5193,109.1144,109.1144,613.0
2022-07-29 11:35:00,126.68,127.13,126.68,127.13,600.0,109.1316,109.5193,109.1316,109.5193,600.0
2022-07-29 11:40:00,127.07,127.39,127.05,127.11,1958.0,109.4676,109.7433,109.4503,109.502,1958.0
2022-07-29 11:45:00,127.15,127.15,126.81,126.81,700.0,109.5365,109.5365,109.2436,109.2436,700.0
2022-07-29 11:50:00,126.66,127.05,126.66,126.99,1068.0,109.1144,109.4503,109.1144,109.3987,1068.0
2022-07-29 11:55:00,126.99,126.99,126.72,126.83,1275.0,109.3987,109.3987,109.1661,109.2608,1275.0
2022-07-29 12:00:00,127.08,127.14,126.85,126.85,500.0,109.4762,109.5279,109.2781,109.2781,500.0
2022-07-29 12:05:00,126.86,126.86,126.77,126.77,300.0,109.2867,109.2867,109.2091,109.2091,300.0
2022-07-29 12:10:00,127.03,127.1,127.03,127.1,718.0,109.4331,109.4934,109.4331,109.4934,718.0
2022-07-29 12:15:00,127.22,127.22,127.07,127.07,200.0,109.5968,109.5968,109.4676,109.4676,200.0
2022-07-29 12:20:00,127.05,127.05,127.05,127.05,100.0,109.4503,109.4503,109.4503,109.4503,100.0
2022-07-29 12:25:00,126.9,126.95,126.9,126.95,516.0,109.3211,109.3642,109.3211,109.3642,516.0
2022-07-29 12:30:00,126.52,126.53,126.46,126.53,700.0,108.9938,109.0024,108.9421,109.0024,700.0
2022-07-29 12:35:00,126.51,126.51,126.43,126.43,200.0,108.9852,108.9852,108.9162,108.9162,200.0
2022-07-29 12:40:00,126.23,126.23,126.16,126.17,1500.0,108.7439,108.7439,108.6836,108.6923,1500.0
2022-07-29 12:45:00,126.23,126.23,126.23,126.23,827.0,108.7439,108.7439,108.7439,108.7439,827.0
2022-07-29 12:50:00,126.38,126.38,126.38,126.38,100.0,108.8732,108.8732,108.8732,108.8732,100.0
2022-07-29 12:55:00,126.43,126.43,126.32,126.38,1000.0,108.9162,108.9162,108.8215,108.8732,1000.0
2022-07-29 13:00:00,126.57,126.57,126.57,126.57,100.0,109.0368,109.0368,109.0368,109.0368,100.0
2022-07-29 13:05:00,126.51,126.51,126.51,126.51,100.0,108.9852,108.9852,108.9852,108.9852,100.0
2022-07-29 13:10:00,126.79,126.79,126.63,126.63,200.0,109.2264,109.2264,109.0885,109.0885,200.0
2022-07-29 13:15:00,127.03,127.07,126.8,126.8,500.0,109.4331,109.4676,109.235,109.235,500.0
2022-07-29 13:20:00,126.79,126.97,126.79,126.97,300.0,109.2264,109.3814,109.2264,109.3814,300.0
2022-07-29 13:25:00,126.89,127.04,126.89,127.04,300.0,109.3125,109.4417,109.3125,109.4417,300.0
2022-07-29 13:30:00,127.02,127.04,127.01,127.04,400.0,109.4245,109.4417,109.4159,109.4417,400.0
2022-07-29 13:35:00,127.04,127.04,127.04,127.04,0.0,109.4417,109.4417,109.4417,109.4417,0.0
2022-07-29 13:40:00,126.9,126.9,126.9,126.9,108.0,109.3211,109.3211,109.3211,109.3211,108.0
2022-07-29 13:45:00,126.85,126.91,126.85,126.9,300.0,109.2781,109.3297,109.2781,109.3211,300.0
2022-07-29 13:50:00,127.15,127.15,127.15,127.15,984.0,109.5365,109.5365,109.5365,109.5365,984.0
2022-07-29 13:55:00,127.4,127.49,127.4,127.49,200.0,109.7519,109.8294,109.7519,109.8294,200.0
2022-07-29 14:00:00,127.46,127.46,127.43,127.43,300.0,109.8036,109.8036,109.7777,109.7777,300.0
2022-07-29 14:05:00,127.74,127.8,127.7,127.72,1616.0,110.0448,110.0965,110.0103,110.0275,1616.0
2022-07-29 14:10:00,127.79,127.95,127.79,127.95,1200.0,110.0878,110.2257,110.0878,110.2257,1200.0
2022-07-29 14:15:00,127.86,127.91,127.84,127.91,600.0,110.1481,110.1912,110.1309,110.1912,600.0
2022-07-29 14:20:00,127.66,127.66,127.62,127.62,879.0,109.9758,109.9758,109.9414,109.9414,879.0
2022-07-29 14:25:00,127.73,127.74,127.7,127.7,500.0,110.0362,110.0448,110.0103,110.0103,500.0
2022-07-29 14:30:00,127.7,127.7,127.7,127.7,0.0,110.0103,110.0103,110.0103,110.0103,0.0
2022-07-29 14:35:00,127.95,127.95,127.95,127.95,314.0,110.2257,110.2257,110.2257,110.2257,314.0
2022-07-29 14:40:00,128.08,128.15,128.08,128.15,490.0,110.3377,110.398,110.3377,110.398,490.0
2022-07-29 14:45:00,128.07,128.1,128.06,128.1,315.0,110.3291,110.3549,110.3204,110.3549,315.0
2022-07-29 14:50:00,128.05,128.05,128.04,128.04,200.0,110.3118,110.3118,110.3032,110.3032,200.0
2022-07-29 14:55:00,128.04,128.04,128.04,128.04,0.0,110.3032,110.3032,110.3032,110.3032,0.0
2022-07-29 15:00:00,128.11,128.11,128.11,128.11,200.0,110.3635,110.3635,110.3635,110.3635,200.0
2022-07-29 15:05:00,128.1,128.1,128.06,128.06,200.0,110.3549,110.3549,110.3204,110.3204,200.0
2022-07-29 15:10:00,128.06,128.06,128.06,128.06,0.0,110.3204,110.3204,110.3204,110.3204,0.0
2022-07-29 15:15:00,128.4,128.4,128.24,128.34,400.0,110.6133,110.6133,110.4755,110.5617,400.0
2022-07-29 15:20:00,128.34,128.41,128.2,128.35,750.0,110.5617,110.622,110.441,110.5703,750.0
2022-07-29 15:25:00,128.31,128.31,128.22,128.22,300.0,110.5358,110.5358,110.4583,110.4583,300.0
2022-07-29 15:30:00,128.13,128.5,128.13,128.34,1016.0,110.3807,110.6995,110.3807,110.5617,1016.0
2022-07-29 15:35:00,128.42,128.64,128.42,128.58,400.0,110.6306,110.8201,110.6306,110.7684,400.0
2022-07-29 15:40:00,128.48,128.48,128.15,128.24,700.0,110.6823,110.6823,110.398,110.4755,700.0
2022-07-29 15:45:00,128.34,128.52,128.33,128.44,1132.0,110.5617,110.7167,110.553,110.6478,1132.0
2022-07-29 15:50:00,128.46,128.46,127.91,127.96,1214.0,110.665,110.665,110.1912,110.2343,1214.0
2022-07-29 15:55:00,127.9,128.0,127.85,128.0,1200.0,110.1826,110.2688,110.1395,110.2688,1200.0
2022-08-01 09:30:00,125.3,125.57,122.55,123.1,5896.0,107.9428,108.1754,105.5737,106.0475,5896.0
2022-08-01 09:35:00,123.35,123.8,122.77,123.73,2380.0,106.2629,106.6506,105.7632,106.5903,2380.0
2022-08-01 09:40:00,123.89,125.05,123.89,125.05,955.0,106.7281,107.7274,106.7281,107.7274,955.0
2022-08-01 09:45:00,124.64,124.78,123.7,123.73,3599.0,107.3742,107.4948,106.5644,106.5903,3599.0
2022-08-01 09:50:00,123.82,124.02,123.33,123.33,1800.0,106.6678,106.8401,106.2457,106.2457,1800.0
2022-08-01 09:55:00,123.51,123.69,123.5,123.53,1699.0,106.4007,106.5558,106.3921,106.418,1699.0
2022-08-01 10:00:00,123.4,124.5,123.4,124.16,746.0,106.306,107.2536,106.306,106.9607,746.0
2022-08-01 10:05:00,124.96,124.96,123.75,123.77,1300.0,107.6499,107.6499,106.6075,106.6247,1300.0
2022-08-01 10:10:00,123.76,124.26,123.76,124.18,1542.0,106.6161,107.0468,106.6161,106.9779,1542.0
2022-08-01 10:15:00,124.28,124.28,123.54,123.54,500.0,107.0641,107.0641,106.4266,106.4266,500.0
2022-08-01 10:20:00,123.04,123.38,122.72,123.18,4132.0,105.9958,106.2887,105.7202,106.1164,4132.0
2022-08-01 10:25:00,123.48,123.48,123.1,123.19,784.0,106.3749,106.3749,106.0475,106.1251,784.0
2022-08-01 10:30:00,123.96,124.39,123.82,124.23,900.0,106.7884,107.1588,106.6678,107.021,900.0
2022-08-01 10:35:00,124.32,124.32,123.77,124.14,1095.0,107.0985,107.0985,106.6247,106.9435,1095.0
2022-08-01 10:40:00,124.22,124.58,124.14,124.58,400.0,107.0124,107.3225,106.9435,107.3225,400.0
2022-08-01 10:45:00,124.91,124.91,124.91,124.91,100.0,107.6068,107.6068,107.6068,107.6068,100.0
2022-08-01 10:50:00,124.96,125.02,124.62,124.62,1431.0,107.6499,107.7016,107.357,107.357,1431.0
2022-08-01 10:55:00,124.52,124.52,124.42,124.43,300.0,107.2708,107.2708,107.1847,107.1933,300.0
2022-08-01 11:00:00,124.84,124.93,124.81,124.93,1588.0,107.5465,107.624,107.5206,107.624,1588.0
2022-08-01 11:05:00,124.71,124.78,124.7,124.78,1000.0,107.4345,107.4948,107.4259,107.4948,1000.0
2022-08-01 11:10:00,124.95,125.4,124.95,125.38,750.0,107.6413,108.0289,107.6413,108.0117,750.0
2022-08-01 11:15:00,125.25,125.25,124.1,124.1,542.0,107.8997,107.8997,106.909,106.909,542.0
2022-08-01 11:20:00,124.04,124.41,124.04,124.41,300.0,106.8573,107.1761,106.8573,107.1761,300.0
2022-08-01 11:25:00,124.43,124.8,124.3,124.65,1156.0,107.1933,107.512,107.0813,107.3828,1156.0
2022-08-01 11:30:00,124.33,124.44,124.09,124.23,1100.0,107.1071,107.2019,106.9004,107.021,1100.0
2022-08-01 11:35:00,124.29,124.43,124.2,124.2,1600.0,107.0727,107.1933,106.9951,106.9951,1600.0
2022-08-01 11:40:00,124.2,124.48,124.2,124.47,1175.0,106.9951,107.2364,106.9951,107.2277,1175.0
2022-08-01 11:45:00,124.76,124.82,124.6,124.82,1499.0,107.4776,107.5293,107.3397,107.5293,1499.0
2022-08-01 11:50:00,125.18,125.18,125.0,125.18,500.0,107.8394,107.8394,107.6843,107.8394,500.0
2022-08-01 11:55:00,125.0,125.0,125.0,125.0,100.0,107.6843,107.6843,107.6843,107.6843,100.0
2022-08-01 12:00:00,124.93,124.93,124.93,124.93,100.0,107.624,107.624,107.624,107.624,100.0
2022-08-01 12:05:00,125.2,125.2,124.75,124.75,1099.0,107.8566,107.8566,107.469,107.469,1099.0
2022-08-01 12:10:00,124.75,124.75,124.75,124.75,0.0,107.469,107.469,107.469,107.469,0.0
2022-08-01 12:15:00,125.29,125.32,125.22,125.32,400.0,107.9342,107.96,107.8739,107.96,400.0
2022-08-01 12:20:00,125.46,125.46,125.41,125.41,700.0,108.0806,108.0806,108.0375,108.0375,700.0
2022-08-01 12:25:00,125.25,125.25,125.25,125.25,400.0,107.8997,107.8997,107.8997,107.8997,400.0
2022-08-01 12:30:00,125.13,125.13,124.41,124.41,600.0,107.7963,107.7963,107.1761,107.1761,600.0
2022-08-01 12:35:00,124.36,124.73,124.36,124.73,625.0,107.133,107.4517,107.133,107.4517,625.0
2022-08-01 12:40:00,124.56,124.64,124.56,124.64,541.0,107.3053,107.3742,107.3053,107.3742,541.0
2022-08-01 12:45:00,124.62,124.62,124.62,124.62,352.0,107.357,107.357,107.357,107.357,352.0
2022-08-01 12:50:00,124.68,124.68,124.5,124.5,400.0,107.4087,107.4087,107.2536,107.2536,400.0
2022-08-01 12:55:00,124.6,125.06,124.6,125.06,300.0,107.3397,107.736,107.3397,107.736,300.0
2022-08-01 13:00:00,124.9,124.92,124.76,124.84,527.0,107.5982,107.6154,107.4776,107.5465,527.0
2022-08-01 13:05:00,124.84,124.84,124.84,124.84,0.0,107.5465,107.5465,107.5465,107.5465,0.0
2022-08-01 13:10:00,124.86,124.92,124.86,124.87,412.0,107.5637,107.6154,107.5637,107.5723,412.0
2022-08-01 13:15:00,125.0,125.02,124.5,124.5,864.0,107.6843,107.7016,107.2536,107.2536,864.0
2022-08-01 13:20:00,124.33,124.51,124.33,124.48,400.0,107.1071,107.2622,107.1071,107.2364,400.0
2022-08-01 13:25:00,124.25,124.25,124.15,124.15,301.0,107.0382,107.0382,106.9521,106.9521,301.0
2022-08-01 13:30:00,124.36,124.36,124.36,124.36,100.0,107.133,107.133,107.133,107.133,100.0
2022-08-01 13:35:00,124.37,124.37,124.37,124.37,100.0,107.1416,107.1416,107.1416,107.1416,100.0
2022-08-01 13:40:00,124.46,124.52,124.46,124.52,200.0,107.2191,107.2708,107.2191,107.2708,200.0
2022-08-01 13:45:00,124.1,124.12,124.1,124.12,500.0,106.909,106.9262,106.909,106.9262,500.0
2022-08-01 13:50:00,124.27,124.27,124.27,124.27,100.0,107.0554,107.0554,107.0554,107.0554,100.0
2022-08-01 13:55:00,124.27,124.27,124.27,124.27,0.0,107.0554,107.0554,107.0554,107.0554,0.0
2022-08-01 14:00:00,124.27,124.27,124.27,124.27,0.0,107.0554,107.0554,107.0554,107.0554,0.0
2022-08-01 14:05:00,124.39,124.73,124.39,124.73,325.0,107.1588,107.4517,107.1588,107.4517,325.0
2022-08-01 14:10:00,124.8,124.92,124.7,124.92,577.0,107.512,107.6154,107.4259,107.6154,577.0
2022-08-01 14:15:00,125.18,125.21,125.06,125.14,523.0,107.8394,107.8652,107.736,107.8049,523.0
2022-08-01 14:20:00,125.25,125.34,125.21,125.34,1300.0,107.8997,107.9772,107.8652,107.9772,1300.0
2022-08-01 14:25:00,125.74,126.13,125.68,126.07,3344.0,108.3218,108.6578,108.2701,108.6061,3344.0
2022-08-01 14:30:00,126.09,126.13,125.94,125.99,6435.0,108.6233,108.6578,108.4941,108.5372,6435.0
2022-08-01 14:35:00,125.89,125.98,125.8,125.98,2158.0,108.451,108.5286,108.3735,108.5286,2158.0
2022-08-01 14:40:00,125.77,125.77,125.73,125.73,450.0,108.3477,108.3477,108.3132,108.3132,450.0
2022-08-01 14:45:00,125.66,126.0,125.64,126.0,650.0,108.2529,108.5458,108.2357,108.5458,650.0
2022-08-01 14:50:00,125.98,125.98,125.82,125.87,504.0,108.5286,108.5286,108.3907,108.4338,504.0
2022-08-01 14:55:00,126.06,126.53,126.06,126.53,995.0,108.5975,109.0024,108.5975,109.0024,995.0
2022-08-01 15:00:00,126.09,126.23,126.09,126.15,400.0,108.6233,108.7439,108.6233,108.675,400.0
2022-08-01 15:05:00,126.49,126.7,126.49,126.7,566.0,108.9679,109.1488,108.9679,109.1488,566.0
2022-08-01 15:10:00,126.6,126.98,126.6,126.98,1100.0,109.0627,109.39,109.0627,109.39,1100.0
2022-08-01 15:15:00,127.28,127.28,127.13,127.15,1174.0,109.6485,109.6485,109.5193,109.5365,1174.0
2022-08-01 15:20:00,126.64,126.64,126.0,126.15,1678.0,109.0971,109.0971,108.5458,108.675,1678.0
2022-08-01 15:25:00,126.05,126.22,126.05,126.06,1297.0,108.5889,108.7353,108.5889,108.5975,1297.0
2022-08-01 15:30:00,126.09,126.33,126.09,126.33,1000.0,108.6233,108.8301,108.6233,108.8301,1000.0
2022-08-01 15:35:00,126.27,126.34,125.87,125.87,1962.0,108.7784,108.8387,108.4338,108.4338,1962.0
2022-08-01 15:40:00,126.15,126.15,126.06,126.07,523.0,108.675,108.675,108.5975,108.6061,523.0
2022-08-01 15:45:00,126.1,126.22,126.1,126.16,1090.0,108.6319,108.7353,108.6319,108.6836,1090.0
2022-08-01 15:50:00,126.32,126.35,126.25,126.3,1400.0,108.8215,108.8473,108.7612,108.8042,1400.0
2022-08-01 15:55:00,126.0,126.0,125.66,125.86,1332.0,108.5458,108.5458,108.2529,108.4252,1332.0
2022-08-02 09:30:00,124.72,126.69,124.4,125.05,7283.0,107.4431,109.1402,107.1674,107.7274,7283.0
2022-08-02 09:35:00,125.08,126.18,124.74,125.02,4201.0,107.7532,108.7009,107.4603,107.7016,4201.0
2022-08-02 09:40:00,125.06,125.5,124.75,124.79,1500.0,107.736,108.1151,107.469,107.5034,1500.0
2022-08-02 09:45:00,124.68,125.48,124.68,125.41,1104.0,107.4087,108.0978,107.4087,108.0375,1104.0
2022-08-02 09:50:00,125.35,125.44,125.07,125.43,2687.0,107.9858,108.0634,107.7446,108.0548,2687.0
2022-08-02 09:55:00,125.3,125.73,125.19,125.37,3352.0,107.9428,108.3132,107.848,108.0031,3352.0
2022-08-02 10:00:00,125.24,125.24,124.53,124.53,2905.0,107.8911,107.8911,107.2794,107.2794,2905.0
2022-08-02 10:05:00,124.59,124.78,124.37,124.46,1400.0,107.3311,107.4948,107.1416,107.2191,1400.0
2022-08-02 10:10:00,124.02,124.45,123.88,124.43,700.0,106.8401,107.2105,106.7195,107.1933,700.0
2022-08-02 10:15:00,124.64,124.68,123.9,123.9,1154.0,107.3742,107.4087,106.7367,106.7367,1154.0
2022-08-02 10:20:00,124.09,124.09,123.82,123.9,1151.0,106.9004,106.9004,106.6678,106.7367,1151.0
2022-08-02 10:25:00,123.93,123.96,123.9,123.96,400.0,106.7625,106.7884,106.7367,106.7884,400.0
2022-08-02 10:30:00,124.05,124.05,123.74,123.74,1300.0,106.8659,106.8659,106.5989,106.5989,1300.0
2022-08-02 10:35:00,123.58,123.74,123.46,123.48,700.0,106.461,106.5989,106.3577,106.3749,700.0
2022-08-02 10:40:00,124.0,125.39,124.0,125.39,1800.0,106.8229,108.0203,106.8229,108.0203,1800.0
2022-08-02 10:45:00,124.75,128.4,124.75,128.4,4415.0,107.469,110.6133,107.469,110.6133,4415.0
2022-08-02 10:50:00,128.58,128.58,127.41,127.41,2703.0,110.7684,110.7684,109.7605,109.7605,2703.0
2022-08-02 10:55:00,127.04,127.25,126.64,126.68,7586.0,109.4417,109.6226,109.0971,109.1316,7586.0
2022-08-02 11:00:00,126.81,126.81,125.71,125.71,2105.0,109.2436,109.2436,108.296,108.296,2105.0
2022-08-02 11:05:00,125.4,125.79,125.4,125.79,483.0,108.0289,108.3649,108.0289,108.3649,483.0
2022-08-02 11:10:00,125.94,125.94,125.82,125.87,747.0,108.4941,108.4941,108.3907,108.4338,747.0
2022-08-02 11:15:00,125.75,126.04,125.75,126.04,300.0,108.3304,108.5803,108.3304,108.5803,300.0
2022-08-02 11:20:00,126.25,126.35,125.93,125.93,1000.0,108.7612,108.8473,108.4855,108.4855,1000.0
2022-08-02 11:25:00,125.93,126.13,125.93,126.13,455.0,108.4855,108.6578,108.4855,108.6578,455.0
2022-08-02 11:30:00,126.06,126.49,126.06,126.16,1300.0,108.5975,108.9679,108.5975,108.6836,1300.0
2022-08-02 11:35:00,126.13,126.47,126.13,126.46,300.0,108.6578,108.9507,108.6578,108.9421,300.0
2022-08-02 11:40:00,126.85,127.07,126.85,126.98,850.0,109.2781,109.4676,109.2781,109.39,850.0
2022-08-02 11:45:00,127.25,127.67,127.18,127.65,600.0,109.6226,109.9845,109.5623,109.9672,600.0
2022-08-02 11:50:00,127.7,127.73,127.64,127.73,347.0,110.0103,110.0362,109.9586,110.0362,347.0
2022-08-02 11:55:00,127.72,127.74,127.37,127.37,1390.0,110.0275,110.0448,109.726,109.726,1390.0
2022-08-02 12:00:00,127.43,127.66,127.43,127.66,300.0,109.7777,109.9758,109.7777,109.9758,300.0
2022-08-02 12:05:00,127.62,127.62,127.13,127.13,300.0,109.9414,109.9414,109.5193,109.5193,300.0
2022-08-02 12:10:00,127.13,127.13,127.13,127.13,0.0,109.5193,109.5193,109.5193,109.5193,0.0
2022-08-02 12:15:00,127.53,127.66,127.53,127.64,610.0,109.8639,109.9758,109.8639,109.9586,610.0
2022-08-02 12:20:00,127.69,128.0,127.69,128.0,1000.0,110.0017,110.2688,110.0017,110.2688,1000.0
2022-08-02 12:25:00,128.06,128.06,127.78,127.78,500.0,110.3204,110.3204,110.0792,110.0792,500.0
2022-08-02 12:30:00,127.94,127.94,127.74,127.81,600.0,110.2171,110.2171,110.0448,110.1051,600.0
2022-08-02 12:35:00,127.73,127.86,127.73,127.86,300.0,110.0362,110.1481,110.0362,110.1481,300.0
2022-08-02 12:40:00,127.77,127.77,127.47,127.53,600.0,110.0706,110.0706,109.8122,109.8639,600.0
2022-08-02 12:45:00,127.5,127.57,127.33,127.42,800.0,109.838,109.8983,109.6916,109.7691,800.0
2022-08-02 12:50:00,127.62,127.67,127.62,127.67,200.0,109.9414,109.9845,109.9414,109.9845,200.0
2022-08-02 12:55:00,127.63,127.63,127.47,127.62,500.0,109.95,109.95,109.8122,109.9414,500.0
2022-08-02 13:00:00,127.72,128.32,127.72,128.21,3005.0,110.0275,110.5444,110.0275,110.4497,3005.0
2022-08-02 13:05:00,128.35,128.82,128.35,128.82,667.0,110.5703,110.9752,110.5703,110.9752,667.0
2022-08-02 13:10:00,128.91,128.91,128.68,128.68,346.0,111.0527,111.0527,110.8546,110.8546,346.0
2022-08-02 13:15:00,128.86,128.9,128.64,128.71,1245.0,111.0096,111.0441,110.8201,110.8804,1245.0
2022-08-02 13:20:00,128.67,128.86,128.46,128.46,1300.0,110.8459,111.0096,110.665,110.665,1300.0
2022-08-02 13:25:00,128.41,128.41,128.19,128.19,200.0,110.622,110.622,110.4324,110.4324,200.0
2022-08-02 13:30:00,128.1,128.14,127.36,127.36,862.0,110.3549,110.3894,109.7174,109.7174,862.0
2022-08-02 13:35:00,127.12,127.14,127.08,127.14,400.0,109.5107,109.5279,109.4762,109.5279,400.0
2022-08-02 13:40:00,127.12,127.6,127.12,127.6,200.0,109.5107,109.9242,109.5107,109.9242,200.0
2022-08-02 13:45:00,127.54,127.54,127.19,127.2,607.0,109.8725,109.8725,109.571,109.5796,607.0
2022-08-02 13:50:00,127.1,127.29,127.1,127.29,200.0,109.4934,109.6571,109.4934,109.6571,200.0
2022-08-02 13:55:00,127.28,127.28,126.92,126.92,200.0,109.6485,109.6485,109.3384,109.3384,200.0
2022-08-02 14:00:00,126.96,126.96,126.96,126.96,100.0,109.3728,109.3728,109.3728,109.3728,100.0
2022-08-02 14:05:00,127.28,127.45,127.28,127.45,600.0,109.6485,109.7949,109.6485,109.7949,600.0
2022-08-02 14:10:00,127.51,127.72,127.48,127.72,1717.0,109.8466,110.0275,109.8208,110.0275,1717.0
2022-08-02 14:15:00,127.5,127.5,127.25,127.27,1650.0,109.838,109.838,109.6226,109.6399,1650.0
2022-08-02 14:20:00,127.36,127.59,127.36,127.52,400.0,109.7174,109.9155,109.7174,109.8552,400.0
2022-08-02 14:25:00,127.37,127.65,127.37,127.65,200.0,109.726,109.9672,109.726,109.9672,200.0
2022-08-02 14:30:00,127.62,127.62,127.62,127.62,100.0,109.9414,109.9414,109.9414,109.9414,100.0
2022-08-02 14:35:00,127.64,127.75,127.64,127.65,400.0,109.9586,110.0534,109.9586,109.9672,400.0
2022-08-02 14:40:00,127.82,127.82,127.82,127.82,700.0,110.1137,110.1137,110.1137,110.1137,700.0
2022-08-02 14:45:00,127.92,128.26,127.9,128.17,1255.0,110.1998,110.4927,110.1826,110.4152,1255.0
2022-08-02 14:50:00,128.23,128.23,128.06,128.2,1092.0,110.4669,110.4669,110.3204,110.441,1092.0
2022-08-02 14:55:00,128.15,128.15,128.15,128.15,100.0,110.398,110.398,110.398,110.398,100.0
2022-08-02 15:00:00,128.21,128.25,128.04,128.04,800.0,110.4497,110.4841,110.3032,110.3032,800.0
2022-08-02 15:05:00,127.99,128.08,127.99,128.04,300.0,110.2601,110.3377,110.2601,110.3032,300.0
2022-08-02 15:10:00,128.07,128.07,127.86,127.86,300.0,110.3291,110.3291,110.1481,110.1481,300.0
2022-08-02 15:15:00,127.81,127.81,127.6,127.62,400.0,110.1051,110.1051,109.9242,109.9414,400.0
2022-08-02 15:20:00,127.71,127.84,127.71,127.84,500.0,110.0189,110.1309,110.0189,110.1309,500.0
2022-08-02 15:25:00,127.71,128.2,127.71,128.2,1265.0,110.0189,110.441,110.0189,110.441,1265.0
2022-08-02 15:30:00,128.2,128.2,127.99,127.99,500.0,110.441,110.441,110.2601,110.2601,500.0
2022-08-02 15:35:00,128.1,128.4,128.1,128.3,800.0,110.3549,110.6133,110.3549,110.5272,800.0
2022-08-02 15:40:00,128.35,128.64,128.31,128.53,2047.0,110.5703,110.8201,110.5358,110.7253,2047.0
2022-08-02 15:45:00,128.58,128.58,128.19,128.24,1712.0,110.7684,110.7684,110.4324,110.4755,1712.0
2022-08-02 15:50:00,128.21,128.21,127.81,127.87,2868.0,110.4497,110.4497,110.1051,110.1568,2868.0
2022-08-02 15:55:00,127.83,127.83,127.58,127.58,1800.0,110.1223,110.1223,109.9069,109.9069,1800.0
2022-08-03 09:30:00,129.42,129.43,127.59,127.98,1964.0,111.492,111.5007,109.9155,110.2515,1964.0
2022-08-03 09:35:00,127.77,128.41,127.75,128.41,1500.0,110.0706,110.622,110.0534,110.622,1500.0
2022-08-03 09:40:00,128.71,128.9,128.39,128.39,855.0,110.8804,111.0441,110.6047,110.6047,855.0
2022-08-03 09:45:00,128.31,128.7,128.2,128.68,600.0,110.5358,110.8718,110.441,110.8546,600.0
2022-08-03 09:50:00,129.22,129.32,128.55,128.55,800.0,111.3197,111.4059,110.7426,110.7426,800.0
2022-08-03 09:55:00,128.58,128.58,128.1,128.1,7756.0,110.7684,110.7684,110.3549,110.3549,7756.0
2022-08-03 10:00:00,127.71,127.71,126.9,127.13,1782.0,110.0189,110.0189,109.3211,109.5193,1782.0
2022-08-03 10:05:00,127.2,127.2,126.64,126.73,1400.0,109.5796,109.5796,109.0971,109.1747,1400.0
2022-08-03 10:10:00,126.87,127.04,126.71,126.98,1380.0,109.2953,109.4417,109.1574,109.39,1380.0
2022-08-03 10:15:00,127.3,127.32,126.5,126.5,1600.0,109.6657,109.6829,108.9765,108.9765,1600.0
2022-08-03 10:20:00,126.39,126.39,126.28,126.35,518.0,108.8818,108.8818,108.787,108.8473,518.0
2022-08-03 10:25:00,126.69,127.0,126.58,127.0,800.0,109.1402,109.4073,109.0455,109.4073,800.0
2022-08-03 10:30:00,127.02,127.02,126.26,126.26,800.0,109.4245,109.4245,108.7698,108.7698,800.0
2022-08-03 10:35:00,125.63,125.63,124.29,124.38,1950.0,108.2271,108.2271,107.0727,107.1502,1950.0
2022-08-03 10:40:00,124.33,124.33,124.0,124.25,600.0,107.1071,107.1071,106.8229,107.0382,600.0
2022-08-03 10:45:00,124.45,124.78,124.35,124.7,1000.0,107.2105,107.4948,107.1244,107.4259,1000.0
2022-08-03 10:50:00,124.41,124.41,123.65,123.65,600.0,107.1761,107.1761,106.5213,106.5213,600.0
2022-08-03 10:55:00,123.55,123.98,123.5,123.5,1083.0,106.4352,106.8056,106.3921,106.3921,1083.0
2022-08-03 11:00:00,123.68,123.86,123.66,123.66,467.0,106.5472,106.7022,106.53,106.53,467.0
2022-08-03 11:05:00,123.45,123.49,123.4,123.47,400.0,106.349,106.3835,106.306,106.3663,400.0
2022-08-03 11:10:00,123.39,123.52,123.22,123.22,600.0,106.2974,106.4093,106.1509,106.1509,600.0
2022-08-03 11:15:00,123.04,123.24,122.88,122.98,1421.0,105.9958,106.1681,105.858,105.9441,1421.0
2022-08-03 11:20:00,123.11,123.23,123.11,123.23,549.0,106.0561,106.1595,106.0561,106.1595,549.0
2022-08-03 11:25:00,123.32,123.81,123.13,123.81,977.0,106.237,106.6592,106.0734,106.6592,977.0
2022-08-03 11:30:00,123.51,123.51,123.5,123.5,720.0,106.4007,106.4007,106.3921,106.3921,720.0
2022-08-03 11:35:00,123.65,123.88,123.65,123.88,727.0,106.5213,106.7195,106.5213,106.7195,727.0
2022-08-03 11:40:00,123.63,124.0,123.63,124.0,200.0,106.5041,106.8229,106.5041,106.8229,200.0
2022-08-03 11:45:00,124.0,124.13,123.95,123.95,660.0,106.8229,106.9348,106.7798,106.7798,660.0
2022-08-03 11:50:00,123.55,123.55,123.3,123.3,600.0,106.4352,106.4352,106.2198,106.2198,600.0
2022-08-03 11:55:00,123.36,123.36,122.53,122.59,2013.0,106.2715,106.2715,105.5565,105.6082,2013.0
2022-08-03 12:00:00,122.54,122.54,122.28,122.28,500.0,105.5651,105.5651,105.3411,105.3411,500.0
2022-08-03 12:05:00,122.33,122.33,121.88,122.09,700.0,105.3842,105.3842,104.9965,105.1774,700.0
2022-08-03 12:10:00,122.18,122.18,122.0,122.0,800.0,105.255,105.255,105.0999,105.0999,800.0
2022-08-03 12:15:00,122.28,122.28,122.28,122.28,100.0,105.3411,105.3411,105.3411,105.3411,100.0
2022-08-03 12:20:00,122.25,122.37,122.1,122.23,1982.0,105.3153,105.4186,105.186,105.298,1982.0
2022-08-03 12:25:00,122.23,122.23,122.23,122.23,0.0,105.298,105.298,105.298,105.298,0.0
2022-08-03 12:30:00,122.25,122.48,122.25,122.44,700.0,105.3153,105.5134,105.3153,105.479,700.0
2022-08-03 12:35:00,122.36,122.36,122.23,122.23,200.0,105.41,105.41,105.298,105.298,200.0
2022-08-03 12:40:00,122.0,122.1,122.0,122.03,550.0,105.0999,105.186,105.0999,105.1257,550.0
2022-08-03 12:45:00,122.14,122.14,122.14,122.14,1451.0,105.2205,105.2205,105.2205,105.2205,1451.0
2022-08-03 12:50:00,122.47,122.47,122.42,122.42,200.0,105.5048,105.5048,105.4617,105.4617,200.0
2022-08-03 12:55:00,122.35,122.56,122.35,122.48,500.0,105.4014,105.5823,105.4014,105.5134,500.0
2022-08-03 13:00:00,122.39,122.45,122.36,122.36,400.0,105.4359,105.4876,105.41,105.41,400.0
2022-08-03 13:05:00,121.89,121.89,121.65,121.75,2100.0,105.0051,105.0051,104.7984,104.8845,2100.0
2022-08-03 13:10:00,121.59,121.59,121.34,121.4,3095.0,104.7467,104.7467,104.5313,104.583,3095.0
2022-08-03 13:15:00,121.4,121.4,121.4,121.4,0.0,104.583,104.583,104.583,104.583,0.0
2022-08-03 13:20:00,120.79,121.18,120.79,121.13,900.0,104.0575,104.3935,104.0575,104.3504,900.0
2022-08-03 13:25:00,121.2,121.45,121.2,121.45,700.0,104.4107,104.6261,104.4107,104.6261,700.0
2022-08-03 13:30:00,121.78,121.95,121.78,121.83,600.0,104.9104,105.0568,104.9104,104.9535,600.0
2022-08-03 13:35:00,121.94,122.0,121.83,121.99,800.0,105.0482,105.0999,104.9535,105.0913,800.0
2022-08-03 13:40:00,122.02,122.02,121.92,121.92,200.0,105.1171,105.1171,105.031,105.031,200.0
2022-08-03 13:45:00,122.17,122.17,122.14,122.14,200.0,105.2464,105.2464,105.2205,105.2205,200.0
2022-08-03 13:50:00,122.5,123.21,122.49,123.21,400.0,105.5306,106.1423,105.522,106.1423,400.0
2022-08-03 13:55:00,123.18,123.18,122.7,122.7,1610.0,106.1164,106.1164,105.7029,105.7029,1610.0
2022-08-03 14:00:00,122.87,122.87,122.63,122.76,500.0,105.8494,105.8494,105.6426,105.7546,500.0
2022-08-03 14:05:00,123.41,123.41,123.41,123.41,200.0,106.3146,106.3146,106.3146,106.3146,200.0
2022-08-03 14:10:00,123.5,123.5,123.1,123.31,1000.0,106.3921,106.3921,106.0475,106.2284,1000.0
2022-08-03 14:15:00,122.96,122.96,122.96,122.96,100.0,105.9269,105.9269,105.9269,105.9269,100.0
2022-08-03 14:20:00,122.82,122.92,122.82,122.92,200.0,105.8063,105.8925,105.8063,105.8925,200.0
2022-08-03 14:25:00,122.96,122.96,122.96,122.96,100.0,105.9269,105.9269,105.9269,105.9269,100.0
2022-08-03 14:30:00,122.66,122.67,122.46,122.46,500.0,105.6685,105.6771,105.4962,105.4962,500.0
2022-08-03 14:35:00,122.48,122.48,122.31,122.31,400.0,105.5134,105.5134,105.367,105.367,400.0
2022-08-03 14:40:00,122.43,122.43,122.38,122.38,200.0,105.4703,105.4703,105.4273,105.4273,200.0
2022-08-03 14:45:00,122.26,122.26,122.26,122.26,100.0,105.3239,105.3239,105.3239,105.3239,100.0
2022-08-03 14:50:00,122.66,122.66,122.22,122.22,400.0,105.6685,105.6685,105.2894,105.2894,400.0
2022-08-03 14:55:00,122.35,122.41,122.33,122.41,300.0,105.4014,105.4531,105.3842,105.4531,300.0
2022-08-03 15:00:00,122.3,122.3,122.11,122.16,1000.0,105.3583,105.3583,105.1947,105.2377,1000.0
2022-08-03 15:05:00,122.38,122.45,122.26,122.45,1312.0,105.4273,105.4876,105.3239,105.4876,1312.0
2022-08-03 15:10:00,122.33,122.33,121.95,121.95,1000.0,105.3842,105.3842,105.0568,105.0568,1000.0
2022-08-03 15:15:00,122.03,122.52,122.01,122.52,1239.0,105.1257,105.5479,105.1085,105.5479,1239.0
2022-08-03 15:20:00,122.33,122.54,122.29,122.37,1193.0,105.3842,105.5651,105.3497,105.4186,1193.0
2022-08-03 15:25:00,122.24,122.25,122.2,122.25,700.0,105.3067,105.3153,105.2722,105.3153,700.0
2022-08-03 15:30:00,122.26,122.38,122.19,122.19,2004.0,105.3239,105.4273,105.2636,105.2636,2004.0
2022-08-03 15:35:00,122.19,122.24,122.09,122.09,1370.0,105.2636,105.3067,105.1774,105.1774,1370.0
2022-08-03 15:40:00,122.1,122.16,121.95,121.95,2321.0,105.186,105.2377,105.0568,105.0568,2321.0
2022-08-03 15:45:00,121.9,121.95,121.8,121.92,909.0,105.0138,105.0568,104.9276,105.031,909.0
2022-08-03 15:50:00,121.97,122.02,121.91,121.94,1458.0,105.0741,105.1171,105.0224,105.0482,1458.0
2022-08-03 15:55:00,121.86,121.86,121.36,121.36,3475.0,104.9793,104.9793,104.5486,104.5486,3475.0
2022-08-04 09:30:00,119.75,120.65,119.55,120.56,4008.0,103.1616,103.9369,102.9893,103.8594,4008.0
2022-08-04 09:35:00,120.05,120.09,118.33,118.33,3323.0,103.42,103.4545,101.9383,101.9383,3323.0
2022-08-04 09:40:00,118.0,118.3,117.29,118.04,3276.0,101.654,101.9124,101.0424,101.6885,3276.0
2022-08-04 09:45:00,119.55,119.55,119.55,119.55,160.0,102.9893,102.9893,102.9893,102.9893,160.0
2022-08-04 09:50:00,119.28,119.71,119.07,119.5,1278.0,102.7567,103.1271,102.5758,102.9462,1278.0
2022-08-04 09:55:00,119.44,119.44,118.4,118.4,697.0,102.8945,102.8945,101.9986,101.9986,697.0
2022-08-04 10:00:00,118.61,118.73,118.3,118.73,1388.0,102.1795,102.2829,101.9124,102.2829,1388.0
2022-08-04 10:05:00,119.39,119.62,119.0,119.62,1500.0,102.8515,103.0496,102.5155,103.0496,1500.0
2022-08-04 10:10:00,119.59,120.05,119.59,119.95,900.0,103.0237,103.42,103.0237,103.3339,900.0
2022-08-04 10:15:00,119.03,119.21,119.0,119.21,350.0,102.5413,102.6964,102.5155,102.6964,350.0
2022-08-04 10:20:00,119.21,119.29,119.21,119.29,775.0,102.6964,102.7653,102.6964,102.7653,775.0
2022-08-04 10:25:00,119.28,119.85,119.28,119.85,521.0,102.7567,103.2477,102.7567,103.2477,521.0
2022-08-04 10:30:00,119.29,119.41,118.89,118.89,551.0,102.7653,102.8687,102.4207,102.4207,551.0
2022-08-04 10:35:00,118.49,119.04,118.49,118.81,801.0,102.0761,102.5499,102.0761,102.3518,801.0
2022-08-04 10:40:00,118.81,118.81,118.49,118.49,600.0,102.3518,102.3518,102.0761,102.0761,600.0
2022-08-04 10:45:00,118.49,118.49,118.49,118.49,0.0,102.0761,102.0761,102.0761,102.0761,0.0
2022-08-04 10:50:00,118.71,118.71,118.47,118.47,200.0,102.2657,102.2657,102.0589,102.0589,200.0
2022-08-04 10:55:00,118.31,118.5,117.89,117.89,2222.0,101.9211,102.0847,101.5592,101.5592,2222.0
2022-08-04 11:00:00,117.97,118.47,117.97,118.39,1224.0,101.6282,102.0589,101.6282,101.99,1224.0
2022-08-04 11:05:00,118.33,118.33,118.23,118.23,300.0,101.9383,101.9383,101.8521,101.8521,300.0
2022-08-04 11:10:00,117.9,117.95,117.6,117.6,900.0,101.5679,101.6109,101.3094,101.3094,900.0
2022-08-04 11:15:00,117.52,117.52,117.34,117.52,404.0,101.2405,101.2405,101.0854,101.2405,404.0
2022-08-04 11:20:00,117.79,118.14,117.79,118.14,1103.0,101.4731,101.7746,101.4731,101.7746,1103.0
2022-08-04 11:25:00,117.87,117.87,117.46,117.52,603.0,101.542,101.542,101.1888,101.2405,603.0
2022-08-04 11:30:00,117.7,118.0,117.7,117.82,402.0,101.3956,101.654,101.3956,101.4989,402.0
2022-08-04 11:35:00,117.69,117.81,117.45,117.45,1002.0,101.3869,101.4903,101.1802,101.1802,1002.0
2022-08-04 11:40:00,117.44,117.69,117.41,117.46,980.0,101.1716,101.3869,101.1457,101.1888,980.0
2022-08-04 11:45:00,117.27,117.48,117.07,117.44,4107.0,101.0251,101.206,100.8528,101.1716,4107.0
2022-08-04 11:50:00,117.3,117.45,117.13,117.45,894.0,101.051,101.1802,100.9045,101.1802,894.0
2022-08-04 11:55:00,117.36,117.79,117.35,117.79,800.0,101.1027,101.4731,101.094,101.4731,800.0
2022-08-04 12:00:00,117.69,118.01,117.69,117.7,902.0,101.3869,101.6626,101.3869,101.3956,902.0
2022-08-04 12:05:00,117.67,117.67,117.31,117.31,1194.0,101.3697,101.3697,101.0596,101.0596,1194.0
2022-08-04 12:10:00,117.59,117.59,117.51,117.51,200.0,101.3008,101.3008,101.2319,101.2319,200.0
2022-08-04 12:15:00,117.39,117.74,117.39,117.74,547.0,101.1285,101.43,101.1285,101.43,547.0
2022-08-04 12:20:00,117.54,117.75,117.44,117.59,814.0,101.2577,101.4386,101.1716,101.3008,814.0
2022-08-04 12:25:00,117.59,117.59,117.59,117.59,0.0,101.3008,101.3008,101.3008,101.3008,0.0
2022-08-04 12:30:00,118.11,118.61,118.11,118.61,1982.0,101.7488,102.1795,101.7488,102.1795,1982.0
2022-08-04 12:35:00,118.41,118.44,118.27,118.27,770.0,102.0072,102.0331,101.8866,101.8866,770.0
2022-08-04 12:40:00,118.23,118.23,118.03,118.19,480.0,101.8521,101.8521,101.6798,101.8177,480.0
2022-08-04 12:45:00,118.19,118.19,118.19,118.19,0.0,101.8177,101.8177,101.8177,101.8177,0.0
2022-08-04 12:50:00,117.75,118.01,117.75,118.01,683.0,101.4386,101.6626,101.4386,101.6626,683.0
2022-08-04 12:55:00,117.92,118.44,117.92,118.31,732.0,101.5851,102.0331,101.5851,101.9211,732.0
2022-08-04 13:00:00,118.28,118.54,118.28,118.54,1734.0,101.8952,102.1192,101.8952,102.1192,1734.0
2022-08-04 13:05:00,118.71,118.95,118.6,118.86,1335.0,102.2657,102.4724,102.1709,102.3949,1335.0
2022-08-04 13:10:00,118.64,118.81,118.5,118.81,935.0,102.2053,102.3518,102.0847,102.3518,935.0
2022-08-04 13:15:00,118.7,118.75,118.67,118.67,600.0,102.257,102.3001,102.2312,102.2312,600.0
2022-08-04 13:20:00,118.54,118.6,118.46,118.46,701.0,102.1192,102.1709,102.0503,102.0503,701.0
2022-08-04 13:25:00,118.54,118.6,118.54,118.6,400.0,102.1192,102.1709,102.1192,102.1709,400.0
2022-08-04 13:30:00,118.6,118.72,118.6,118.65,1001.0,102.1709,102.2743,102.1709,102.214,1001.0
2022-08-04 13:35:00,118.65,118.66,118.65,118.66,600.0,102.214,102.2226,102.214,102.2226,600.0
2022-08-04 13:40:00,118.34,118.41,118.34,118.41,301.0,101.9469,102.0072,101.9469,102.0072,301.0
2022-08-04 13:45:00,118.3,118.41,118.3,118.41,300.0,101.9124,102.0072,101.9124,102.0072,300.0
2022-08-04 13:50:00,118.41,118.41,118.41,118.41,0.0,102.0072,102.0072,102.0072,102.0072,0.0
2022-08-04 13:55:00,118.83,118.84,118.65,118.75,1400.0,102.369,102.3776,102.214,102.3001,1400.0
2022-08-04 14:00:00,118.55,118.81,118.55,118.81,500.0,102.1278,102.3518,102.1278,102.3518,500.0
2022-08-04 14:05:00,118.81,118.81,118.81,118.81,0.0,102.3518,102.3518,102.3518,102.3518,0.0
2022-08-04 14:10:00,118.47,118.54,118.47,118.54,425.0,102.0589,102.1192,102.0589,102.1192,425.0
2022-08-04 14:15:00,118.72,118.74,118.6,118.73,601.0,102.2743,102.2915,102.1709,102.2829,601.0
2022-08-04 14:20:00,118.9,119.03,118.9,118.98,700.0,102.4293,102.5413,102.4293,102.4982,700.0
2022-08-04 14:25:00,119.02,119.04,118.89,118.89,500.0,102.5327,102.5499,102.4207,102.4207,500.0
2022-08-04 14:30:00,118.9,118.9,118.9,118.9,100.0,102.4293,102.4293,102.4293,102.4293,100.0
2022-08-04 14:35:00,118.91,118.92,118.7,118.7,800.0,102.4379,102.4466,102.257,102.257,800.0
2022-08-04 14:40:00,118.55,118.55,118.55,118.55,100.0,102.1278,102.1278,102.1278,102.1278,100.0
2022-08-04 14:45:00,118.54,118.57,118.44,118.46,700.0,102.1192,102.145,102.0331,102.0503,700.0
2022-08-04 14:50:00,118.44,118.44,118.28,118.28,200.0,102.0331,102.0331,101.8952,101.8952,200.0
2022-08-04 14:55:00,118.17,118.17,117.97,118.0,948.0,101.8005,101.8005,101.6282,101.654,948.0
2022-08-04 15:00:00,117.85,117.86,117.75,117.83,680.0,101.5248,101.5334,101.4386,101.5076,680.0
2022-08-04 15:05:00,117.68,117.85,117.68,117.85,2107.0,101.3783,101.5248,101.3783,101.5248,2107.0
2022-08-04 15:10:00,117.85,117.99,117.85,117.99,1815.0,101.5248,101.6454,101.5248,101.6454,1815.0
2022-08-04 15:15:00,117.58,117.75,117.56,117.75,300.0,101.2922,101.4386,101.275,101.4386,300.0
2022-08-04 15:20:00,117.48,117.62,117.48,117.62,200.0,101.206,101.3266,101.206,101.3266,200.0
2022-08-04 15:25:00,117.37,117.43,117.37,117.4,932.0,101.1113,101.163,101.1113,101.1371,932.0
2022-08-04 15:30:00,117.19,117.19,116.99,116.99,2600.0,100.9562,100.9562,100.7839,100.7839,2600.0
2022-08-04 15:35:00,116.78,116.79,116.39,116.4,1900.0,100.603,100.6116,100.267,100.2756,1900.0
2022-08-04 15:40:00,116.34,116.59,116.34,116.42,1704.0,100.224,100.4393,100.224,100.2929,1704.0
2022-08-04 15:45:00,116.24,116.28,116.04,116.26,1006.0,100.1378,100.1723,99.9655,100.155,1006.0
2022-08-04 15:50:00,116.36,116.62,116.26,116.38,3120.0,100.2412,100.4652,100.155,100.2584,3120.0
2022-08-04 15:55:00,116.45,116.45,116.29,116.43,1606.0,100.3187,100.3187,100.1809,100.3015,1606.0
2022-08-05 09:30:00,115.01,116.98,114.38,116.98,18292.0,99.0782,100.7753,98.5355,100.7753,18292.0
2022-08-05 09:35:00,117.0,117.43,116.73,117.43,1300.0,100.7925,101.163,100.5599,101.163,1300.0
2022-08-05 09:40:00,117.71,118.0,117.36,118.0,1906.0,101.4042,101.654,101.1027,101.654,1906.0
2022-08-05 09:45:00,118.45,119.66,118.4,119.66,1500.0,102.0417,103.0841,101.9986,103.0841,1500.0
2022-08-05 09:50:00,119.83,119.83,118.86,118.87,2205.0,103.2305,103.2305,102.3949,102.4035,2205.0
2022-08-05 09:55:00,119.75,119.75,119.5,119.55,883.0,103.1616,103.1616,102.9462,102.9893,883.0
2022-08-05 10:00:00,120.14,121.31,120.07,121.16,1400.0,103.4976,104.5055,103.4373,104.3763,1400.0
2022-08-05 10:05:00,120.97,120.97,120.34,120.34,600.0,104.2126,104.2126,103.6699,103.6699,600.0
2022-08-05 10:10:00,121.26,121.6,121.0,121.48,899.0,104.4624,104.7553,104.2384,104.6519,899.0
2022-08-05 10:15:00,121.49,121.49,121.06,121.07,1774.0,104.6606,104.6606,104.2901,104.2987,1774.0
2022-08-05 10:20:00,121.12,121.26,120.78,120.78,1233.0,104.3418,104.4624,104.0489,104.0489,1233.0
2022-08-05 10:25:00,120.75,121.6,120.75,121.6,1100.0,104.0231,104.7553,104.0231,104.7553,1100.0
2022-08-05 10:30:00,121.9,121.9,121.51,121.6,400.0,105.0138,105.0138,104.6778,104.7553,400.0
2022-08-05 10:35:00,121.31,121.92,121.1,121.92,7602.0,104.5055,105.031,104.3246,105.031,7602.0
2022-08-05 10:40:00,121.84,121.89,121.58,121.6,900.0,104.9621,105.0051,104.7381,104.7553,900.0
2022-08-05 10:45:00,121.82,122.0,121.64,121.82,7717.0,104.9448,105.0999,104.7898,104.9448,7717.0
2022-08-05 10:50:00,121.99,122.12,121.91,121.98,1500.0,105.0913,105.2033,105.0224,105.0827,1500.0
2022-08-05 10:55:00,122.08,122.08,121.79,121.97,1100.0,105.1688,105.1688,104.919,105.0741,1100.0
2022-08-05 11:00:00,122.2,122.31,122.11,122.31,916.0,105.2722,105.367,105.1947,105.367,916.0
2022-08-05 11:05:00,122.32,122.32,121.94,122.08,600.0,105.3756,105.3756,105.0482,105.1688,600.0
2022-08-05 11:10:00,122.4,122.4,122.1,122.12,500.0,105.4445,105.4445,105.186,105.2033,500.0
2022-08-05 11:15:00,122.16,122.16,121.73,121.73,1200.0,105.2377,105.2377,104.8673,104.8673,1200.0
2022-08-05 11:20:00,121.75,121.9,121.34,121.42,2173.0,104.8845,105.0138,104.5313,104.6002,2173.0
2022-08-05 11:25:00,121.56,121.56,121.19,121.19,1500.0,104.7209,104.7209,104.4021,104.4021,1500.0
2022-08-05 11:30:00,120.95,121.83,120.95,121.55,900.0,104.1954,104.9535,104.1954,104.7122,900.0
2022-08-05 11:35:00,121.81,121.81,121.73,121.73,200.0,104.9362,104.9362,104.8673,104.8673,200.0
2022-08-05 11:40:00,121.77,121.77,121.65,121.65,317.0,104.9018,104.9018,104.7984,104.7984,317.0
2022-08-05 11:45:00,121.14,121.27,121.07,121.27,400.0,104.359,104.471,104.2987,104.471,400.0
2022-08-05 11:50:00,121.24,121.24,121.24,121.24,100.0,104.4452,104.4452,104.4452,104.4452,100.0
2022-08-05 11:55:00,121.86,121.86,121.54,121.57,500.0,104.9793,104.9793,104.7036,104.7295,500.0
2022-08-05 12:00:00,121.65,122.0,121.65,122.0,400.0,104.7984,105.0999,104.7984,105.0999,400.0
2022-08-05 12:05:00,122.03,122.14,121.9,121.9,500.0,105.1257,105.2205,105.0138,105.0138,500.0
2022-08-05 12:10:00,121.85,121.85,121.79,121.8,461.0,104.9707,104.9707,104.919,104.9276,461.0
2022-08-05 12:15:00,121.76,121.8,121.66,121.8,410.0,104.8931,104.9276,104.807,104.9276,410.0
2022-08-05 12:20:00,121.72,121.74,121.72,121.74,200.0,104.8587,104.8759,104.8587,104.8759,200.0
2022-08-05 12:25:00,121.74,121.74,121.74,121.74,100.0,104.8759,104.8759,104.8759,104.8759,100.0
2022-08-05 12:30:00,122.15,122.15,122.07,122.07,634.0,105.2291,105.2291,105.1602,105.1602,634.0
2022-08-05 12:35:00,121.88,121.88,121.66,121.72,1100.0,104.9965,104.9965,104.807,104.8587,1100.0
2022-08-05 12:40:00,121.63,122.15,121.63,122.15,800.0,104.7812,105.2291,104.7812,105.2291,800.0
2022-08-05 12:45:00,122.2,122.62,122.2,122.62,1300.0,105.2722,105.634,105.2722,105.634,1300.0
2022-08-05 12:50:00,122.76,122.99,122.75,122.99,748.0,105.7546,105.9528,105.746,105.9528,748.0
2022-08-05 12:55:00,122.9,122.9,122.55,122.55,400.0,105.8752,105.8752,105.5737,105.5737,400.0
2022-08-05 13:00:00,122.41,122.41,122.33,122.41,500.0,105.4531,105.4531,105.3842,105.4531,500.0
2022-08-05 13:05:00,122.5,122.68,122.43,122.59,931.0,105.5306,105.6857,105.4703,105.6082,931.0
2022-08-05 13:10:00,122.8,122.81,122.66,122.66,600.0,105.7891,105.7977,105.6685,105.6685,600.0
2022-08-05 13:15:00,122.68,122.68,122.57,122.57,300.0,105.6857,105.6857,105.5909,105.5909,300.0
2022-08-05 13:20:00,122.59,122.59,122.49,122.49,200.0,105.6082,105.6082,105.522,105.522,200.0
2022-08-05 13:25:00,122.62,122.68,122.5,122.5,300.0,105.634,105.6857,105.5306,105.5306,300.0
2022-08-05 13:30:00,122.3,122.3,121.85,122.05,1138.0,105.3583,105.3583,104.9707,105.143,1138.0
2022-08-05 13:35:00,122.37,122.37,122.32,122.37,329.0,105.4186,105.4186,105.3756,105.4186,329.0
2022-08-05 13:40:00,122.44,122.44,122.44,122.44,100.0,105.479,105.479,105.479,105.479,100.0
2022-08-05 13:45:00,122.44,122.44,122.44,122.44,100.0,105.479,105.479,105.479,105.479,100.0
2022-08-05 13:50:00,122.24,122.24,122.24,122.24,100.0,105.3067,105.3067,105.3067,105.3067,100.0
2022-08-05 13:55:00,122.27,122.27,122.05,122.24,1404.0,105.3325,105.3325,105.143,105.3067,1404.0
2022-08-05 14:00:00,122.26,122.37,122.24,122.37,800.0,105.3239,105.4186,105.3067,105.4186,800.0
2022-08-05 14:05:00,122.36,122.52,122.32,122.32,1211.0,105.41,105.5479,105.3756,105.3756,1211.0
2022-08-05 14:10:00,122.26,122.32,122.26,122.32,200.0,105.3239,105.3756,105.3239,105.3756,200.0
2022-08-05 14:15:00,122.47,122.47,122.47,122.47,100.0,105.5048,105.5048,105.5048,105.5048,100.0
2022-08-05 14:20:00,122.51,122.51,122.51,122.51,100.0,105.5393,105.5393,105.5393,105.5393,100.0
2022-08-05 14:25:00,122.54,122.56,122.41,122.41,600.0,105.5651,105.5823,105.4531,105.4531,600.0
2022-08-05 14:30:00,122.15,122.15,122.15,122.15,100.0,105.2291,105.2291,105.2291,105.2291,100.0
2022-08-05 14:35:00,122.23,122.23,122.23,122.23,100.0,105.298,105.298,105.298,105.298,100.0
2022-08-05 14:40:00,122.37,122.37,122.18,122.18,909.0,105.4186,105.4186,105.255,105.255,909.0
2022-08-05 14:45:00,122.02,122.02,121.94,122.02,516.0,105.1171,105.1171,105.0482,105.1171,516.0
2022-08-05 14:50:00,121.94,121.94,121.74,121.74,400.0,105.0482,105.0482,104.8759,104.8759,400.0
2022-08-05 14:55:00,121.81,121.89,121.81,121.89,200.0,104.9362,105.0051,104.9362,105.0051,200.0
2022-08-05 15:00:00,121.89,121.89,121.78,121.78,300.0,105.0051,105.0051,104.9104,104.9104,300.0
2022-08-05 15:05:00,121.67,121.75,121.67,121.75,200.0,104.8156,104.8845,104.8156,104.8845,200.0
2022-08-05 15:10:00,121.96,121.96,121.71,121.71,400.0,105.0654,105.0654,104.8501,104.8501,400.0
2022-08-05 15:15:00,121.79,121.79,121.67,121.75,560.0,104.919,104.919,104.8156,104.8845,560.0
2022-08-05 15:20:00,121.82,121.9,121.57,121.69,1200.0,104.9448,105.0138,104.7295,104.8328,1200.0
2022-08-05 15:25:00,121.67,121.67,121.54,121.62,700.0,104.8156,104.8156,104.7036,104.7725,700.0
2022-08-05 15:30:00,121.5,121.64,121.49,121.64,1000.0,104.6692,104.7898,104.6606,104.7898,1000.0
2022-08-05 15:35:00,121.55,121.62,121.45,121.46,700.0,104.7122,104.7725,104.6261,104.6347,700.0
2022-08-05 15:40:00,121.58,121.59,121.52,121.57,800.0,104.7381,104.7467,104.6864,104.7295,800.0
2022-08-05 15:45:00,121.6,121.62,121.46,121.46,1040.0,104.7553,104.7725,104.6347,104.6347,1040.0
2022-08-05 15:50:00,121.7,121.7,121.44,121.48,1600.0,104.8415,104.8415,104.6175,104.6519,1600.0
2022-08-05 15:55:00,121.45,121.45,121.19,121.37,3261.0,104.6261,104.6261,104.4021,104.5572,3261.0
2022-08-08 09:30:00,121.35,122.31,121.0,122.31,1459.0,104.5399,105.367,104.2384,105.367,1459.0
2022-08-08 09:35:00,122.49,123.0,121.53,121.53,1601.0,105.522,105.9614,104.695,104.695,1601.0
2022-08-08 09:40:00,121.04,121.76,120.93,121.38,2204.0,104.2729,104.8931,104.1781,104.5658,2204.0
2022-08-08 09:45:00,121.37,122.07,121.08,121.95,2120.0,104.5572,105.1602,104.3073,105.0568,2120.0
2022-08-08 09:50:00,122.06,122.49,121.94,122.19,2540.0,105.1516,105.522,105.0482,105.2636,2540.0
2022-08-08 09:55:00,122.36,122.46,122.26,122.42,800.0,105.41,105.4962,105.3239,105.4617,800.0
2022-08-08 10:00:00,122.82,123.25,122.73,123.25,1488.0,105.8063,106.1767,105.7288,106.1767,1488.0
2022-08-08 10:05:00,123.32,123.66,123.02,123.02,1861.0,106.237,106.53,105.9786,105.9786,1861.0
2022-08-08 10:10:00,123.02,123.06,122.67,122.73,1400.0,105.9786,106.0131,105.6771,105.7288,1400.0
2022-08-08 10:15:00,122.99,123.16,122.84,122.97,1000.0,105.9528,106.0992,105.8235,105.9355,1000.0
2022-08-08 10:20:00,123.15,123.3,123.06,123.06,1000.0,106.0906,106.2198,106.0131,106.0131,1000.0
2022-08-08 10:25:00,123.05,123.05,122.46,122.75,1500.0,106.0045,106.0045,105.4962,105.746,1500.0
2022-08-08 10:30:00,122.75,122.84,122.61,122.73,700.0,105.746,105.8235,105.6254,105.7288,700.0
2022-08-08 10:35:00,122.94,122.94,122.43,122.43,400.0,105.9097,105.9097,105.4703,105.4703,400.0
2022-08-08 10:40:00,122.37,122.42,122.26,122.33,900.0,105.4186,105.4617,105.3239,105.3842,900.0
2022-08-08 10:45:00,122.52,122.52,122.2,122.4,1000.0,105.5479,105.5479,105.2722,105.4445,1000.0
2022-08-08 10:50:00,122.49,123.03,122.49,123.03,1000.0,105.522,105.9872,105.522,105.9872,1000.0
2022-08-08 10:55:00,123.25,123.58,123.25,123.55,500.0,106.1767,106.461,106.1767,106.4352,500.0
2022-08-08 11:00:00,123.77,123.83,123.61,123.73,900.0,106.6247,106.6764,106.4869,106.5903,900.0
2022-08-08 11:05:00,123.87,123.99,123.81,123.93,1325.0,106.7109,106.8142,106.6592,106.7625,1325.0
2022-08-08 11:10:00,124.07,124.24,124.03,124.16,700.0,106.8832,107.0296,106.8487,106.9607,700.0
2022-08-08 11:15:00,124.23,124.23,123.99,124.12,400.0,107.021,107.021,106.8142,106.9262,400.0
2022-08-08 11:20:00,123.91,124.54,123.91,124.54,1400.0,106.7453,107.288,106.7453,107.288,1400.0
2022-08-08 11:25:00,124.58,124.58,124.3,124.3,730.0,107.3225,107.3225,107.0813,107.0813,730.0
2022-08-08 11:30:00,124.35,124.6,124.28,124.6,700.0,107.1244,107.3397,107.0641,107.3397,700.0
2022-08-08 11:35:00,124.24,124.24,123.81,123.81,1100.0,107.0296,107.0296,106.6592,106.6592,1100.0
2022-08-08 11:40:00,123.7,123.96,123.48,123.48,1400.0,106.5644,106.7884,106.3749,106.3749,1400.0
2022-08-08 11:45:00,123.6,123.74,123.28,123.28,868.0,106.4783,106.5989,106.2026,106.2026,868.0
2022-08-08 11:50:00,123.68,123.72,123.56,123.72,1250.0,106.5472,106.5816,106.4438,106.5816,1250.0
2022-08-08 11:55:00,124.05,124.11,123.98,123.98,700.0,106.8659,106.9176,106.8056,106.8056,700.0
2022-08-08 12:00:00,124.35,124.4,124.35,124.4,300.0,107.1244,107.1674,107.1244,107.1674,300.0
2022-08-08 12:05:00,124.34,124.41,124.34,124.41,200.0,107.1158,107.1761,107.1158,107.1761,200.0
2022-08-08 12:10:00,124.1,124.1,123.65,123.65,2253.0,106.909,106.909,106.5213,106.5213,2253.0
2022-08-08 12:15:00,123.58,123.58,123.28,123.28,300.0,106.461,106.461,106.2026,106.2026,300.0
2022-08-08 12:20:00,123.69,123.69,123.47,123.47,300.0,106.5558,106.5558,106.3663,106.3663,300.0
2022-08-08 12:25:00,123.67,123.7,123.48,123.6,500.0,106.5386,106.5644,106.3749,106.4783,500.0
2022-08-08 12:30:00,123.8,123.8,123.71,123.71,200.0,106.6506,106.6506,106.573,106.573,200.0
2022-08-08 12:35:00,123.68,123.68,123.21,123.21,400.0,106.5472,106.5472,106.1423,106.1423,400.0
2022-08-08 12:40:00,123.16,123.46,123.16,123.45,300.0,106.0992,106.3577,106.0992,106.349,300.0
2022-08-08 12:45:00,123.36,123.61,123.35,123.61,300.0,106.2715,106.4869,106.2629,106.4869,300.0
2022-08-08 12:50:00,123.41,123.6,123.4,123.57,2536.0,106.3146,106.4783,106.306,106.4524,2536.0
2022-08-08 12:55:00,123.56,123.56,123.4,123.4,400.0,106.4438,106.4438,106.306,106.306,400.0
2022-08-08 13:00:00,123.63,123.63,123.44,123.45,605.0,106.5041,106.5041,106.3404,106.349,605.0
2022-08-08 13:05:00,123.56,123.67,123.56,123.66,1000.0,106.4438,106.5386,106.4438,106.53,1000.0
2022-08-08 13:10:00,123.57,123.88,123.48,123.88,1100.0,106.4524,106.7195,106.3749,106.7195,1100.0
2022-08-08 13:15:00,123.81,123.82,123.73,123.82,400.0,106.6592,106.6678,106.5903,106.6678,400.0
2022-08-08 13:20:00,123.59,123.63,123.37,123.42,700.0,106.4696,106.5041,106.2801,106.3232,700.0
2022-08-08 13:25:00,123.4,123.4,123.0,123.0,1100.0,106.306,106.306,105.9614,105.9614,1100.0
2022-08-08 13:30:00,123.0,123.16,123.0,123.16,900.0,105.9614,106.0992,105.9614,106.0992,900.0
2022-08-08 13:35:00,123.34,123.4,123.34,123.4,400.0,106.2543,106.306,106.2543,106.306,400.0
2022-08-08 13:40:00,123.44,123.46,123.27,123.46,814.0,106.3404,106.3577,106.194,106.3577,814.0
2022-08-08 13:45:00,123.49,123.5,123.1,123.1,1400.0,106.3835,106.3921,106.0475,106.0475,1400.0
2022-08-08 13:50:00,123.12,123.36,123.12,123.34,600.0,106.0648,106.2715,106.0648,106.2543,600.0
2022-08-08 13:55:00,123.36,123.53,123.32,123.53,505.0,106.2715,106.418,106.237,106.418,505.0
2022-08-08 14:00:00,123.54,123.54,123.49,123.49,400.0,106.4266,106.4266,106.3835,106.3835,400.0
2022-08-08 14:05:00,123.17,123.67,123.17,123.67,700.0,106.1078,106.5386,106.1078,106.5386,700.0
2022-08-08 14:10:00,123.67,123.95,123.62,123.76,13749.0,106.5386,106.7798,106.4955,106.6161,13749.0
2022-08-08 14:15:00,123.72,123.83,123.63,123.8,2260.0,106.5816,106.6764,106.5041,106.6506,2260.0
2022-08-08 14:20:00,123.75,124.1,123.75,124.09,944.0,106.6075,106.909,106.6075,106.9004,944.0
2022-08-08 14:25:00,124.06,124.28,123.98,124.18,1337.0,106.8745,107.0641,106.8056,106.9779,1337.0
2022-08-08 14:30:00,124.28,124.33,124.17,124.2,700.0,107.0641,107.1071,106.9693,106.9951,700.0
2022-08-08 14:35:00,124.14,124.14,123.95,123.95,300.0,106.9435,106.9435,106.7798,106.7798,300.0
2022-08-08 14:40:00,123.7,123.81,123.7,123.77,400.0,106.5644,106.6592,106.5644,106.6247,400.0
2022-08-08 14:45:00,123.67,123.72,123.42,123.45,500.0,106.5386,106.5816,106.3232,106.349,500.0
2022-08-08 14:50:00,123.49,123.5,123.19,123.19,400.0,106.3835,106.3921,106.1251,106.1251,400.0
2022-08-08 14:55:00,123.18,123.6,123.18,123.6,500.0,106.1164,106.4783,106.1164,106.4783,500.0
2022-08-08 15:00:00,123.57,123.68,123.55,123.68,600.0,106.4524,106.5472,106.4352,106.5472,600.0
2022-08-08 15:05:00,123.85,124.01,123.8,124.01,600.0,106.6936,106.8315,106.6506,106.8315,600.0
2022-08-08 15:10:00,123.92,123.92,123.91,123.91,200.0,106.7539,106.7539,106.7453,106.7453,200.0
2022-08-08 15:15:00,123.92,123.93,123.85,123.85,300.0,106.7539,106.7625,106.6936,106.6936,300.0
2022-08-08 15:20:00,123.88,124.09,123.88,124.09,400.0,106.7195,106.9004,106.7195,106.9004,400.0
2022-08-08 15:25:00,123.89,123.98,123.79,123.89,1300.0,106.7281,106.8056,106.6419,106.7281,1300.0
2022-08-08 15:30:00,123.76,123.77,123.48,123.51,914.0,106.6161,106.6247,106.3749,106.4007,914.0
2022-08-08 15:35:00,123.52,123.52,123.23,123.26,500.0,106.4093,106.4093,106.1595,106.1854,500.0
2022-08-08 15:40:00,123.38,123.42,123.29,123.37,800.0,106.2887,106.3232,106.2112,106.2801,800.0
2022-08-08 15:45:00,123.45,123.47,123.26,123.26,930.0,106.349,106.3663,106.1854,106.1854,930.0
2022-08-08 15:50:00,123.25,123.43,122.81,122.92,2623.0,106.1767,106.3318,105.7977,105.8925,2623.0
2022-08-08 15:55:00,122.84,123.16,122.84,123.16,2400.0,105.8235,106.0992,105.8235,106.0992,2400.0
2022-08-09 09:30:00,125.65,127.0,125.65,126.96,4317.0,108.2443,109.4073,108.2443,109.3728,4317.0
2022-08-09 09:35:00,127.0,127.04,126.29,126.63,1631.0,109.4073,109.4417,108.7956,109.0885,1631.0
2022-08-09 09:40:00,126.6,126.85,126.46,126.85,500.0,109.0627,109.2781,108.9421,109.2781,500.0
2022-08-09 09:45:00,126.56,126.56,125.24,125.9,1160.0,109.0282,109.0282,107.8911,108.4597,1160.0
2022-08-09 09:50:00,126.37,126.85,126.37,126.77,2873.0,108.8645,109.2781,108.8645,109.2091,2873.0
2022-08-09 09:55:00,126.87,127.0,126.64,126.72,578.0,109.2953,109.4073,109.0971,109.1661,578.0
2022-08-09 10:00:00,126.69,126.95,126.17,126.37,2384.0,109.1402,109.3642,108.6923,108.8645,2384.0
2022-08-09 10:05:00,126.41,127.08,126.33,127.08,600.0,108.899,109.4762,108.8301,109.4762,600.0
2022-08-09 10:10:00,126.92,127.14,126.75,127.14,16744.0,109.3384,109.5279,109.1919,109.5279,16744.0
2022-08-09 10:15:00,127.35,127.53,127.28,127.28,857.0,109.7088,109.8639,109.6485,109.6485,857.0
2022-08-09 10:20:00,127.52,127.63,127.43,127.43,1200.0,109.8552,109.95,109.7777,109.7777,1200.0
2022-08-09 10:25:00,127.28,127.6,127.28,127.46,600.0,109.6485,109.9242,109.6485,109.8036,600.0
2022-08-09 10:30:00,127.41,127.56,127.28,127.28,600.0,109.7605,109.8897,109.6485,109.6485,600.0
2022-08-09 10:35:00,127.26,127.26,126.88,126.88,500.0,109.6313,109.6313,109.3039,109.3039,500.0
2022-08-09 10:40:00,126.83,127.14,126.83,127.09,700.0,109.2608,109.5279,109.2608,109.4848,700.0
2022-08-09 10:45:00,127.02,127.02,126.81,126.92,600.0,109.4245,109.4245,109.2436,109.3384,600.0
2022-08-09 10:50:00,126.9,126.9,126.41,126.41,600.0,109.3211,109.3211,108.899,108.899,600.0
2022-08-09 10:55:00,126.47,126.47,126.12,126.12,800.0,108.9507,108.9507,108.6492,108.6492,800.0
2022-08-09 11:00:00,126.07,126.08,126.07,126.08,200.0,108.6061,108.6147,108.6061,108.6147,200.0
2022-08-09 11:05:00,126.0,126.24,126.0,126.2,500.0,108.5458,108.7526,108.5458,108.7181,500.0
2022-08-09 11:10:00,126.27,126.34,126.22,126.34,800.0,108.7784,108.8387,108.7353,108.8387,800.0
2022-08-09 11:15:00,126.73,126.85,126.47,126.47,800.0,109.1747,109.2781,108.9507,108.9507,800.0
2022-08-09 11:20:00,126.56,126.56,126.4,126.42,700.0,109.0282,109.0282,108.8904,108.9076,700.0
2022-08-09 11:25:00,126.29,126.47,126.11,126.15,1406.0,108.7956,108.9507,108.6406,108.675,1406.0
2022-08-09 11:30:00,126.11,126.11,125.43,125.43,1300.0,108.6406,108.6406,108.0548,108.0548,1300.0
2022-08-09 11:35:00,125.68,125.75,125.66,125.68,700.0,108.2701,108.3304,108.2529,108.2701,700.0
2022-08-09 11:40:00,125.65,125.71,125.49,125.71,1046.0,108.2443,108.296,108.1064,108.296,1046.0
2022-08-09 11:45:00,125.52,125.56,125.24,125.24,673.0,108.1323,108.1668,107.8911,107.8911,673.0
2022-08-09 11:50:00,125.0,125.06,124.85,124.97,1000.0,107.6843,107.736,107.5551,107.6585,1000.0
2022-08-09 11:55:00,125.04,125.07,125.04,125.07,300.0,107.7188,107.7446,107.7188,107.7446,300.0
2022-08-09 12:00:00,124.92,125.0,124.78,124.78,900.0,107.6154,107.6843,107.4948,107.4948,900.0
2022-08-09 12:05:00,124.81,125.02,124.81,124.87,506.0,107.5206,107.7016,107.5206,107.5723,506.0
2022-08-09 12:10:00,125.01,125.01,124.72,124.86,700.0,107.6929,107.6929,107.4431,107.5637,700.0
2022-08-09 12:15:00,124.99,125.18,124.99,125.18,500.0,107.6757,107.8394,107.6757,107.8394,500.0
2022-08-09 12:20:00,125.25,125.6,125.25,125.6,336.0,107.8997,108.2012,107.8997,108.2012,336.0
2022-08-09 12:25:00,125.7,125.9,125.63,125.63,2066.0,108.2874,108.4597,108.2271,108.2271,2066.0
2022-08-09 12:30:00,125.88,125.88,125.59,125.59,936.0,108.4424,108.4424,108.1926,108.1926,936.0
2022-08-09 12:35:00,125.45,125.55,125.37,125.49,1401.0,108.072,108.1581,108.0031,108.1064,1401.0
2022-08-09 12:40:00,125.52,125.52,125.37,125.44,517.0,108.1323,108.1323,108.0031,108.0634,517.0
2022-08-09 12:45:00,125.3,125.3,125.3,125.3,400.0,107.9428,107.9428,107.9428,107.9428,400.0
2022-08-09 12:50:00,124.87,124.99,124.68,124.97,1106.0,107.5723,107.6757,107.4087,107.6585,1106.0
2022-08-09 12:55:00,125.02,125.02,124.94,124.99,706.0,107.7016,107.7016,107.6326,107.6757,706.0
2022-08-09 13:00:00,125.01,125.29,125.01,125.17,400.0,107.6929,107.9342,107.6929,107.8308,400.0
2022-08-09 13:05:00,125.17,125.17,125.17,125.17,0.0,107.8308,107.8308,107.8308,107.8308,0.0
2022-08-09 13:10:00,125.26,125.26,125.26,125.26,100.0,107.9083,107.9083,107.9083,107.9083,100.0
2022-08-09 13:15:00,125.12,125.51,125.12,125.45,815.0,107.7877,108.1237,107.7877,108.072,815.0
2022-08-09 13:20:00,125.47,125.47,125.32,125.43,500.0,108.0892,108.0892,107.96,108.0548,500.0
2022-08-09 13:25:00,125.5,125.5,125.36,125.36,800.0,108.1151,108.1151,107.9945,107.9945,800.0
2022-08-09 13:30:00,125.52,125.52,125.35,125.35,600.0,108.1323,108.1323,107.9858,107.9858,600.0
2022-08-09 13:35:00,125.35,125.35,125.35,125.35,0.0,107.9858,107.9858,107.9858,107.9858,0.0
2022-08-09 13:40:00,125.29,125.41,125.19,125.37,500.0,107.9342,108.0375,107.848,108.0031,500.0
2022-08-09 13:45:00,125.36,125.48,125.05,125.48,1500.0,107.9945,108.0978,107.7274,108.0978,1500.0
2022-08-09 13:50:00,125.36,125.36,125.31,125.31,300.0,107.9945,107.9945,107.9514,107.9514,300.0
2022-08-09 13:55:00,125.33,125.37,125.19,125.37,706.0,107.9686,108.0031,107.848,108.0031,706.0
2022-08-09 14:00:00,125.44,125.44,125.24,125.24,500.0,108.0634,108.0634,107.8911,107.8911,500.0
2022-08-09 14:05:00,125.3,125.35,125.17,125.35,900.0,107.9428,107.9858,107.8308,107.9858,900.0
2022-08-09 14:10:00,125.18,125.18,125.14,125.14,300.0,107.8394,107.8394,107.8049,107.8049,300.0
2022-08-09 14:15:00,125.32,125.32,124.76,124.76,700.0,107.96,107.96,107.4776,107.4776,700.0
2022-08-09 14:20:00,124.72,124.85,124.63,124.7,1406.0,107.4431,107.5551,107.3656,107.4259,1406.0
2022-08-09 14:25:00,124.75,124.75,124.26,124.26,700.0,107.469,107.469,107.0468,107.0468,700.0
2022-08-09 14:30:00,124.36,124.36,124.0,124.05,1500.0,107.133,107.133,106.8229,106.8659,1500.0
2022-08-09 14:35:00,124.1,124.1,123.77,123.84,1200.0,106.909,106.909,106.6247,106.685,1200.0
2022-08-09 14:40:00,124.0,124.0,124.0,124.0,100.0,106.8229,106.8229,106.8229,106.8229,100.0
2022-08-09 14:45:00,124.03,124.03,123.88,123.88,400.0,106.8487,106.8487,106.7195,106.7195,400.0
2022-08-09 14:50:00,124.0,124.05,123.82,123.82,600.0,106.8229,106.8659,106.6678,106.6678,600.0
2022-08-09 14:55:00,123.88,123.92,123.82,123.82,1985.0,106.7195,106.7539,106.6678,106.6678,1985.0
2022-08-09 15:00:00,123.93,124.04,123.87,123.87,700.0,106.7625,106.8573,106.7109,106.7109,700.0
2022-08-09 15:05:00,123.69,123.69,123.58,123.62,900.0,106.5558,106.5558,106.461,106.4955,900.0
2022-08-09 15:10:00,123.64,123.82,123.64,123.76,1000.0,106.5127,106.6678,106.5127,106.6161,1000.0
2022-08-09 15:15:00,123.76,123.93,123.76,123.81,2613.0,106.6161,106.7625,106.6161,106.6592,2613.0
2022-08-09 15:20:00,123.83,124.08,123.8,124.08,1000.0,106.6764,106.8918,106.6506,106.8918,1000.0
2022-08-09 15:25:00,124.12,124.22,124.12,124.21,600.0,106.9262,107.0124,106.9262,107.0038,600.0
2022-08-09 15:30:00,124.11,124.19,124.0,124.18,1000.0,106.9176,106.9865,106.8229,106.9779,1000.0
2022-08-09 15:35:00,124.21,124.21,123.89,123.99,2200.0,107.0038,107.0038,106.7281,106.8142,2200.0
2022-08-09 15:40:00,123.99,123.99,123.72,123.72,1400.0,106.8142,106.8142,106.5816,106.5816,1400.0
2022-08-09 15:45:00,123.7,123.93,123.6,123.88,2500.0,106.5644,106.7625,106.4783,106.7195,2500.0
2022-08-09 15:50:00,123.93,124.19,123.85,123.88,5426.0,106.7625,106.9865,106.6936,106.7195,5426.0
2022-08-09 15:55:00,123.92,124.48,123.9,124.48,4700.0,106.7539,107.2364,106.7367,107.2364,4700.0
2022-08-10 09:30:00,124.32,124.63,124.0,124.23,941.0,107.0985,107.3656,106.8229,107.021,941.0
2022-08-10 09:35:00,123.89,125.04,123.89,125.0,1600.0,106.7281,107.7188,106.7281,107.6843,1600.0
2022-08-10 09:40:00,124.86,124.92,124.73,124.92,790.0,107.5637,107.6154,107.4517,107.6154,790.0
2022-08-10 09:45:00,125.15,125.54,125.08,125.14,3249.0,107.8135,108.1495,107.7532,107.8049,3249.0
2022-08-10 09:50:00,125.16,125.16,124.18,124.19,4588.0,107.8222,107.8222,106.9779,106.9865,4588.0
2022-08-10 09:55:00,124.53,124.53,123.58,123.66,1539.0,107.2794,107.2794,106.461,106.53,1539.0
2022-08-10 10:00:00,123.52,123.78,123.52,123.78,300.0,106.4093,106.6333,106.4093,106.6333,300.0
2022-08-10 10:05:00,123.82,124.13,123.53,123.53,2239.0,106.6678,106.9348,106.418,106.418,2239.0
2022-08-10 10:10:00,123.41,123.56,122.49,122.49,3193.0,106.3146,106.4438,105.522,105.522,3193.0
2022-08-10 10:15:00,122.44,122.44,121.71,121.73,1300.0,105.479,105.479,104.8501,104.8673,1300.0
2022-08-10 10:20:00,121.48,121.86,121.46,121.86,1850.0,104.6519,104.9793,104.6347,104.9793,1850.0
2022-08-10 10:25:00,122.32,122.32,122.32,122.32,100.0,105.3756,105.3756,105.3756,105.3756,100.0
2022-08-10 10:30:00,122.61,124.3,122.61,124.3,789.0,105.6254,107.0813,105.6254,107.0813,789.0
2022-08-10 10:35:00,124.85,124.85,124.31,124.31,400.0,107.5551,107.5551,107.0899,107.0899,400.0
2022-08-10 10:40:00,124.02,124.18,123.87,124.18,350.0,106.8401,106.9779,106.7109,106.9779,350.0
2022-08-10 10:45:00,124.46,124.56,124.46,124.56,500.0,107.2191,107.3053,107.2191,107.3053,500.0
2022-08-10 10:50:00,124.45,124.45,124.45,124.45,100.0,107.2105,107.2105,107.2105,107.2105,100.0
2022-08-10 10:55:00,125.0,125.08,125.0,125.06,1400.0,107.6843,107.7532,107.6843,107.736,1400.0
2022-08-10 11:00:00,125.07,125.57,125.07,125.27,1303.0,107.7446,108.1754,107.7446,107.9169,1303.0
2022-08-10 11:05:00,125.26,125.27,125.11,125.16,700.0,107.9083,107.9169,107.7791,107.8222,700.0
2022-08-10 11:10:00,125.57,125.57,125.22,125.22,500.0,108.1754,108.1754,107.8739,107.8739,500.0
2022-08-10 11:15:00,125.29,125.29,125.0,125.25,500.0,107.9342,107.9342,107.6843,107.8997,500.0
2022-08-10 11:20:00,125.45,126.5,125.45,126.5,1300.0,108.072,108.9765,108.072,108.9765,1300.0
2022-08-10 11:25:00,126.39,126.39,125.96,126.0,19837.0,108.8818,108.8818,108.5113,108.5458,19837.0
2022-08-10 11:30:00,126.04,126.38,125.94,126.38,9364.0,108.5803,108.8732,108.4941,108.8732,9364.0
2022-08-10 11:35:00,126.1,126.15,125.73,125.83,2025.0,108.6319,108.675,108.3132,108.3994,2025.0
2022-08-10 11:40:00,125.94,125.95,125.72,125.88,1008.0,108.4941,108.5027,108.3046,108.4424,1008.0
2022-08-10 11:45:00,125.8,125.8,125.49,125.68,510.0,108.3735,108.3735,108.1064,108.2701,510.0
2022-08-10 11:50:00,125.55,125.86,125.53,125.86,1000.0,108.1581,108.4252,108.1409,108.4252,1000.0
2022-08-10 11:55:00,125.94,126.08,125.94,126.03,600.0,108.4941,108.6147,108.4941,108.5716,600.0
2022-08-10 12:00:00,126.18,126.3,126.14,126.25,1252.0,108.7009,108.8042,108.6664,108.7612,1252.0
2022-08-10 12:05:00,126.31,126.36,126.2,126.2,1000.0,108.8129,108.8559,108.7181,108.7181,1000.0
2022-08-10 12:10:00,126.43,126.49,126.03,126.08,3223.0,108.9162,108.9679,108.5716,108.6147,3223.0
2022-08-10 12:15:00,126.2,126.2,126.02,126.02,5200.0,108.7181,108.7181,108.563,108.563,5200.0
2022-08-10 12:20:00,126.08,126.08,125.96,125.96,500.0,108.6147,108.6147,108.5113,108.5113,500.0
2022-08-10 12:25:00,126.07,126.1,126.02,126.1,430.0,108.6061,108.6319,108.563,108.6319,430.0
2022-08-10 12:30:00,126.42,126.55,126.42,126.49,4860.0,108.9076,109.0196,108.9076,108.9679,4860.0
2022-08-10 12:35:00,126.4,126.55,126.28,126.44,2600.0,108.8904,109.0196,108.787,108.9248,2600.0
2022-08-10 12:40:00,126.45,126.45,126.37,126.37,300.0,108.9335,108.9335,108.8645,108.8645,300.0
2022-08-10 12:45:00,126.39,126.39,125.98,126.04,400.0,108.8818,108.8818,108.5286,108.5803,400.0
2022-08-10 12:50:00,126.25,126.25,126.13,126.22,300.0,108.7612,108.7612,108.6578,108.7353,300.0
2022-08-10 12:55:00,126.33,126.45,126.33,126.39,800.0,108.8301,108.9335,108.8301,108.8818,800.0
2022-08-10 13:00:00,126.53,126.6,126.53,126.59,705.0,109.0024,109.0627,109.0024,109.0541,705.0
2022-08-10 13:05:00,126.64,126.84,126.64,126.68,1790.0,109.0971,109.2694,109.0971,109.1316,1790.0
2022-08-10 13:10:00,126.73,126.73,126.66,126.7,841.0,109.1747,109.1747,109.1144,109.1488,841.0
2022-08-10 13:15:00,126.71,126.76,126.63,126.74,700.0,109.1574,109.2005,109.0885,109.1833,700.0
2022-08-10 13:20:00,126.81,126.93,126.81,126.93,500.0,109.2436,109.347,109.2436,109.347,500.0
2022-08-10 13:25:00,126.92,126.92,126.59,126.59,1478.0,109.3384,109.3384,109.0541,109.0541,1478.0
2022-08-10 13:30:00,126.64,126.71,126.63,126.63,577.0,109.0971,109.1574,109.0885,109.0885,577.0
2022-08-10 13:35:00,126.81,126.89,126.73,126.89,500.0,109.2436,109.3125,109.1747,109.3125,500.0
2022-08-10 13:40:00,126.98,126.98,126.77,126.85,700.0,109.39,109.39,109.2091,109.2781,700.0
2022-08-10 13:45:00,126.98,127.15,126.97,127.09,2985.0,109.39,109.5365,109.3814,109.4848,2985.0
2022-08-10 13:50:00,127.15,127.2,126.94,126.94,900.0,109.5365,109.5796,109.3556,109.3556,900.0
2022-08-10 13:55:00,127.1,127.1,127.02,127.04,600.0,109.4934,109.4934,109.4245,109.4417,600.0
2022-08-10 14:00:00,127.15,127.15,127.15,127.15,100.0,109.5365,109.5365,109.5365,109.5365,100.0
2022-08-10 14:05:00,126.91,126.91,126.8,126.8,226.0,109.3297,109.3297,109.235,109.235,226.0
2022-08-10 14:10:00,126.62,126.62,126.44,126.44,900.0,109.0799,109.0799,108.9248,108.9248,900.0
2022-08-10 14:15:00,126.06,126.06,125.81,125.84,300.0,108.5975,108.5975,108.3821,108.408,300.0
2022-08-10 14:20:00,125.84,125.99,125.84,125.99,200.0,108.408,108.5372,108.408,108.5372,200.0
2022-08-10 14:25:00,125.83,125.83,125.5,125.61,700.0,108.3994,108.3994,108.1151,108.2098,700.0
2022-08-10 14:30:00,125.63,125.78,125.63,125.78,400.0,108.2271,108.3563,108.2271,108.3563,400.0
2022-08-10 14:35:00,125.59,125.59,125.46,125.46,600.0,108.1926,108.1926,108.0806,108.0806,600.0
2022-08-10 14:40:00,125.44,125.47,125.24,125.26,700.0,108.0634,108.0892,107.8911,107.9083,700.0
2022-08-10 14:45:00,125.24,125.3,125.24,125.3,300.0,107.8911,107.9428,107.8911,107.9428,300.0
2022-08-10 14:50:00,125.12,125.13,125.03,125.04,1323.0,107.7877,107.7963,107.7102,107.7188,1323.0
2022-08-10 14:55:00,125.05,125.18,125.05,125.16,300.0,107.7274,107.8394,107.7274,107.8222,300.0
2022-08-10 15:00:00,125.4,125.59,125.4,125.59,500.0,108.0289,108.1926,108.0289,108.1926,500.0
2022-08-10 15:05:00,125.64,125.72,125.61,125.67,600.0,108.2357,108.3046,108.2098,108.2615,600.0
2022-08-10 15:10:00,125.65,125.68,125.57,125.57,400.0,108.2443,108.2701,108.1754,108.1754,400.0
2022-08-10 15:15:00,125.43,125.43,125.4,125.41,300.0,108.0548,108.0548,108.0289,108.0375,300.0
2022-08-10 15:20:00,125.41,125.75,125.41,125.71,600.0,108.0375,108.3304,108.0375,108.296,600.0
2022-08-10 15:25:00,125.74,125.74,125.53,125.53,486.0,108.3218,108.3218,108.1409,108.1409,486.0
2022-08-10 15:30:00,125.61,125.87,125.61,125.87,700.0,108.2098,108.4338,108.2098,108.4338,700.0
2022-08-10 15:35:00,125.92,126.01,125.92,126.01,400.0,108.4769,108.5544,108.4769,108.5544,400.0
2022-08-10 15:40:00,125.94,126.15,125.94,126.15,730.0,108.4941,108.675,108.4941,108.675,730.0
2022-08-10 15:45:00,125.97,126.1,125.77,125.77,700.0,108.52,108.6319,108.3477,108.3477,700.0
2022-08-10 15:50:00,125.81,125.92,125.53,125.92,1900.0,108.3821,108.4769,108.1409,108.4769,1900.0
2022-08-10 15:55:00,125.93,126.19,125.84,126.19,6214.0,108.4855,108.7095,108.408,108.7095,6214.0
2022-08-11 09:30:00,128.96,130.25,128.83,130.04,7078.0,111.0958,112.2071,110.9838,112.0262,7078.0
2022-08-11 09:35:00,130.49,130.51,129.57,129.62,1800.0,112.4138,112.4311,111.6213,111.6643,1800.0
2022-08-11 09:40:00,129.59,130.34,129.58,130.31,800.0,111.6385,112.2846,111.6299,112.2588,800.0
2022-08-11 09:45:00,130.18,130.39,129.64,129.64,3583.0,112.1468,112.3277,111.6816,111.6816,3583.0
2022-08-11 09:50:00,130.0,130.0,129.16,129.46,3895.0,111.9917,111.9917,111.2681,111.5265,3895.0
2022-08-11 09:55:00,129.77,130.12,129.53,129.53,3044.0,111.7936,112.0951,111.5868,111.5868,3044.0
2022-08-11 10:00:00,129.5,129.59,128.82,129.59,3163.0,111.561,111.6385,110.9752,111.6385,3163.0
2022-08-11 10:05:00,129.37,129.37,128.89,129.04,2662.0,111.449,111.449,111.0355,111.1647,2662.0
2022-08-11 10:10:00,128.9,129.14,128.72,128.72,1342.0,111.0441,111.2508,110.889,110.889,1342.0
2022-08-11 10:15:00,129.4,129.41,129.36,129.36,300.0,111.4748,111.4834,111.4404,111.4404,300.0
2022-08-11 10:20:00,129.84,129.88,129.64,129.64,1180.0,111.8539,111.8883,111.6816,111.6816,1180.0
2022-08-11 10:25:00,129.44,129.73,129.03,129.1,2450.0,111.5093,111.7591,111.1561,111.2164,2450.0
2022-08-11 10:30:00,129.3,129.49,129.14,129.27,2874.0,111.3887,111.5523,111.2508,111.3628,2874.0
2022-08-11 10:35:00,129.38,129.67,129.31,129.38,1244.0,111.4576,111.7074,111.3973,111.4576,1244.0
2022-08-11 10:40:00,129.1,129.19,129.1,129.19,547.0,111.2164,111.2939,111.2164,111.2939,547.0
2022-08-11 10:45:00,129.44,129.65,129.44,129.65,653.0,111.5093,111.6902,111.5093,111.6902,653.0
2022-08-11 10:50:00,129.85,130.0,129.84,129.88,2249.0,111.8625,111.9917,111.8539,111.8883,2249.0
2022-08-11 10:55:00,130.0,130.0,129.72,129.88,400.0,111.9917,111.9917,111.7505,111.8883,400.0
2022-08-11 11:00:00,130.0,130.13,129.98,130.13,1200.0,111.9917,112.1037,111.9745,112.1037,1200.0
2022-08-11 11:05:00,130.26,130.3,130.01,130.04,505.0,112.2157,112.2501,112.0003,112.0262,505.0
2022-08-11 11:10:00,129.81,129.91,129.64,129.91,500.0,111.828,111.9142,111.6816,111.9142,500.0
2022-08-11 11:15:00,130.01,130.01,129.52,129.52,900.0,112.0003,112.0003,111.5782,111.5782,900.0
2022-08-11 11:20:00,129.2,129.85,129.2,129.85,1122.0,111.3025,111.8625,111.3025,111.8625,1122.0
2022-08-11 11:25:00,129.76,129.82,129.76,129.82,300.0,111.7849,111.8366,111.7849,111.8366,300.0
2022-08-11 11:30:00,129.83,129.9,129.74,129.75,500.0,111.8452,111.9056,111.7677,111.7763,500.0
2022-08-11 11:35:00,129.51,129.51,129.47,129.48,300.0,111.5696,111.5696,111.5351,111.5437,300.0
2022-08-11 11:40:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 11:45:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 11:50:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 11:55:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 12:00:00,129.92,129.92,129.92,129.92,100.0,111.9228,111.9228,111.9228,111.9228,100.0
2022-08-11 12:05:00,130.29,130.32,130.2,130.2,639.0,112.2415,112.2674,112.164,112.164,639.0
2022-08-11 12:10:00,129.97,129.97,129.97,129.97,100.0,111.9659,111.9659,111.9659,111.9659,100.0
2022-08-11 12:15:00,130.2,130.87,130.2,130.87,821.0,112.164,112.7412,112.164,112.7412,821.0
2022-08-11 12:20:00,130.96,130.96,130.72,130.72,400.0,112.8187,112.8187,112.612,112.612,400.0
2022-08-11 12:25:00,130.96,131.0,130.96,131.0,200.0,112.8187,112.8532,112.8187,112.8532,200.0
2022-08-11 12:30:00,131.01,131.19,131.0,131.08,500.0,112.8618,113.0169,112.8532,112.9221,500.0
2022-08-11 12:35:00,130.99,131.01,130.88,130.94,400.0,112.8446,112.8618,112.7498,112.8015,400.0
2022-08-11 12:40:00,131.0,131.0,131.0,131.0,400.0,112.8532,112.8532,112.8532,112.8532,400.0
2022-08-11 12:45:00,131.02,131.02,131.0,131.02,300.0,112.8704,112.8704,112.8532,112.8704,300.0
2022-08-11 12:50:00,131.04,131.06,131.04,131.06,200.0,112.8876,112.9049,112.8876,112.9049,200.0
2022-08-11 12:55:00,131.24,131.3,131.24,131.3,300.0,113.0599,113.1116,113.0599,113.1116,300.0
2022-08-11 13:00:00,131.4,131.44,131.37,131.44,400.0,113.1978,113.2322,113.1719,113.2322,400.0
2022-08-11 13:05:00,131.61,131.76,131.61,131.75,513.0,113.3787,113.5079,113.3787,113.4993,513.0
2022-08-11 13:10:00,131.8,132.05,131.8,132.05,1225.0,113.5424,113.7577,113.5424,113.7577,1225.0
2022-08-11 13:15:00,132.21,132.32,132.16,132.24,2170.0,113.8956,113.9903,113.8525,113.9214,2170.0
2022-08-11 13:20:00,132.34,132.64,132.28,132.52,3700.0,114.0075,114.266,113.9559,114.1626,3700.0
2022-08-11 13:25:00,132.45,132.55,132.44,132.55,1100.0,114.1023,114.1885,114.0937,114.1885,1100.0
2022-08-11 13:30:00,132.65,132.71,132.65,132.71,400.0,114.2746,114.3263,114.2746,114.3263,400.0
2022-08-11 13:35:00,132.53,132.75,132.53,132.73,1200.0,114.1712,114.3608,114.1712,114.3435,1200.0
2022-08-11 13:40:00,132.77,132.95,132.77,132.94,800.0,114.378,114.533,114.378,114.5244,800.0
2022-08-11 13:45:00,133.0,133.02,132.68,132.8,2748.0,114.5761,114.5934,114.3005,114.4038,2748.0
2022-08-11 13:50:00,132.9,132.92,132.74,132.78,1600.0,114.49,114.5072,114.3521,114.3866,1600.0
2022-08-11 13:55:00,132.81,133.05,132.8,133.05,5488.0,114.4124,114.6192,114.4038,114.6192,5488.0
2022-08-11 14:00:00,133.05,133.05,132.8,132.8,1202.0,114.6192,114.6192,114.4038,114.4038,1202.0
2022-08-11 14:05:00,132.96,133.07,132.85,133.05,1500.0,114.5417,114.6364,114.4469,114.6192,1500.0
2022-08-11 14:10:00,133.04,133.15,133.04,133.15,300.0,114.6106,114.7053,114.6106,114.7053,300.0
2022-08-11 14:15:00,133.14,134.12,133.14,134.12,2268.0,114.6967,115.541,114.6967,115.541,2268.0
2022-08-11 14:20:00,134.11,134.16,133.93,134.12,3773.0,115.5324,115.5754,115.3773,115.541,3773.0
2022-08-11 14:25:00,134.06,134.3,134.06,134.13,700.0,115.4893,115.696,115.4893,115.5496,700.0
2022-08-11 14:30:00,134.05,134.05,133.16,133.16,2350.0,115.4807,115.4807,114.714,114.714,2350.0
2022-08-11 14:35:00,132.99,133.35,132.99,133.27,600.0,114.5675,114.8776,114.5675,114.8087,600.0
2022-08-11 14:40:00,133.23,133.23,132.92,132.94,1246.0,114.7743,114.7743,114.5072,114.5244,1246.0
2022-08-11 14:45:00,133.12,133.12,132.76,132.76,800.0,114.6795,114.6795,114.3694,114.3694,800.0
2022-08-11 14:50:00,132.72,132.72,132.44,132.53,2104.0,114.3349,114.3349,114.0937,114.1712,2104.0
2022-08-11 14:55:00,132.37,132.61,132.23,132.61,989.0,114.0334,114.2401,113.9128,114.2401,989.0
2022-08-11 15:00:00,132.48,132.51,132.35,132.35,600.0,114.1282,114.154,114.0162,114.0162,600.0
2022-08-11 15:05:00,132.24,132.5,132.24,132.49,450.0,113.9214,114.1454,113.9214,114.1368,450.0
2022-08-11 15:10:00,132.6,132.6,132.05,132.11,838.0,114.2315,114.2315,113.7577,113.8094,838.0
2022-08-11 15:15:00,132.02,132.26,131.94,132.26,1100.0,113.7319,113.9386,113.663,113.9386,1100.0
2022-08-11 15:20:00,132.37,132.71,132.37,132.7,1000.0,114.0334,114.3263,114.0334,114.3177,1000.0
2022-08-11 15:25:00,132.79,132.79,132.66,132.71,900.0,114.3952,114.3952,114.2832,114.3263,900.0
2022-08-11 15:30:00,132.72,133.0,132.72,133.0,2300.0,114.3349,114.5761,114.3349,114.5761,2300.0
2022-08-11 15:35:00,132.97,132.97,132.37,132.45,1400.0,114.5503,114.5503,114.0334,114.1023,1400.0
2022-08-11 15:40:00,132.58,132.62,132.15,132.27,1964.0,114.2143,114.2488,113.8439,113.9472,1964.0
2022-08-11 15:45:00,132.22,132.54,132.19,132.42,1950.0,113.9042,114.1798,113.8783,114.0765,1950.0
2022-08-11 15:50:00,132.5,133.08,132.47,133.03,3425.0,114.1454,114.645,114.1195,114.602,3425.0
2022-08-11 15:55:00,133.1,133.21,132.6,132.68,4122.0,114.6623,114.757,114.2315,114.3005,4122.0
2022-08-12 09:30:00,131.61,131.65,130.78,130.81,4282.0,113.3787,113.4131,112.6636,112.6895,4282.0
2022-08-12 09:35:00,130.95,131.49,130.5,131.39,1210.0,112.8101,113.2753,112.4224,113.1891,1210.0
2022-08-12 09:40:00,131.44,132.25,131.44,132.25,800.0,113.2322,113.93,113.2322,113.93,800.0
2022-08-12 09:45:00,131.59,132.12,131.52,132.07,4121.0,113.3614,113.818,113.3011,113.775,4121.0
2022-08-12 09:50:00,132.14,133.0,132.14,132.59,861.0,113.8353,114.5761,113.8353,114.2229,861.0
2022-08-12 09:55:00,132.62,132.62,131.94,131.94,803.0,114.2488,114.2488,113.663,113.663,803.0
2022-08-12 10:00:00,131.69,131.69,130.93,130.95,1134.0,113.4476,113.4476,112.7929,112.8101,1134.0
2022-08-12 10:05:00,131.05,131.34,130.78,131.27,1602.0,112.8962,113.1461,112.6636,113.0858,1602.0
2022-08-12 10:10:00,131.23,131.23,130.67,130.74,2605.0,113.0513,113.0513,112.5689,112.6292,2605.0
2022-08-12 10:15:00,130.86,130.89,130.46,130.69,4107.0,112.7326,112.7584,112.388,112.5861,4107.0
2022-08-12 10:20:00,130.46,130.46,130.22,130.38,2299.0,112.388,112.388,112.1812,112.3191,2299.0
2022-08-12 10:25:00,130.56,130.94,130.51,130.89,1353.0,112.4741,112.8015,112.4311,112.7584,1353.0
2022-08-12 10:30:00,130.89,131.08,130.58,130.65,1519.0,112.7584,112.9221,112.4914,112.5517,1519.0
2022-08-12 10:35:00,130.62,130.62,130.35,130.41,2831.0,112.5258,112.5258,112.2932,112.3449,2831.0
2022-08-12 10:40:00,130.3,130.7,130.14,130.7,6538.0,112.2501,112.5947,112.1123,112.5947,6538.0
2022-08-12 10:45:00,130.5,130.81,130.5,130.78,500.0,112.4224,112.6895,112.4224,112.6636,500.0
2022-08-12 10:50:00,131.14,131.18,131.05,131.11,1000.0,112.9738,113.0082,112.8962,112.9479,1000.0
2022-08-12 10:55:00,131.05,131.05,130.96,131.0,609.0,112.8962,112.8962,112.8187,112.8532,609.0
2022-08-12 11:00:00,130.8,130.94,130.57,130.57,665.0,112.6809,112.8015,112.4827,112.4827,665.0
2022-08-12 11:05:00,130.8,130.82,130.71,130.81,546.0,112.6809,112.6981,112.6033,112.6895,546.0
2022-08-12 11:10:00,130.74,131.04,130.74,130.95,981.0,112.6292,112.8876,112.6292,112.8101,981.0
2022-08-12 11:15:00,130.94,131.12,130.94,131.12,400.0,112.8015,112.9566,112.8015,112.9566,400.0
2022-08-12 11:20:00,131.13,131.13,131.07,131.08,300.0,112.9652,112.9652,112.9135,112.9221,300.0
2022-08-12 11:25:00,130.64,130.64,130.47,130.61,1100.0,112.543,112.543,112.3966,112.5172,1100.0
2022-08-12 11:30:00,130.3,130.43,130.28,130.43,2276.0,112.2501,112.3621,112.2329,112.3621,2276.0
2022-08-12 11:35:00,130.46,130.64,130.41,130.64,700.0,112.388,112.543,112.3449,112.543,700.0
2022-08-12 11:40:00,130.46,130.59,130.46,130.58,992.0,112.388,112.5,112.388,112.4914,992.0
2022-08-12 11:45:00,130.69,130.8,130.66,130.8,500.0,112.5861,112.6809,112.5603,112.6809,500.0
2022-08-12 11:50:00,130.85,130.94,130.85,130.94,521.0,112.724,112.8015,112.724,112.8015,521.0
2022-08-12 11:55:00,130.92,131.07,130.92,130.95,619.0,112.7843,112.9135,112.7843,112.8101,619.0
2022-08-12 12:00:00,131.05,131.06,130.76,130.76,900.0,112.8962,112.9049,112.6464,112.6464,900.0
2022-08-12 12:05:00,130.78,131.0,130.7,131.0,1650.0,112.6636,112.8532,112.5947,112.8532,1650.0
2022-08-12 12:10:00,131.01,131.13,130.8,130.85,3450.0,112.8618,112.9652,112.6809,112.724,3450.0
2022-08-12 12:15:00,130.85,130.85,130.85,130.85,0.0,112.724,112.724,112.724,112.724,0.0
2022-08-12 12:20:00,130.77,131.16,130.74,131.04,1100.0,112.655,112.991,112.6292,112.8876,1100.0
2022-08-12 12:25:00,131.17,131.4,131.17,131.4,200.0,112.9996,113.1978,112.9996,113.1978,200.0
2022-08-12 12:30:00,131.54,131.54,131.54,131.54,100.0,113.3184,113.3184,113.3184,113.3184,100.0
2022-08-12 12:35:00,131.34,131.34,131.34,131.34,100.0,113.1461,113.1461,113.1461,113.1461,100.0
2022-08-12 12:40:00,131.42,131.42,131.42,131.42,100.0,113.215,113.215,113.215,113.215,100.0
2022-08-12 12:45:00,131.43,131.47,131.43,131.47,538.0,113.2236,113.2581,113.2236,113.2581,538.0
2022-08-12 12:50:00,131.47,131.47,131.47,131.47,0.0,113.2581,113.2581,113.2581,113.2581,0.0
2022-08-12 12:55:00,131.77,131.77,131.7,131.7,600.0,113.5165,113.5165,113.4562,113.4562,600.0
2022-08-12 13:00:00,131.82,131.88,131.77,131.88,431.0,113.5596,113.6113,113.5165,113.6113,431.0
2022-08-12 13:05:00,131.5,131.5,131.5,131.5,442.0,113.2839,113.2839,113.2839,113.2839,442.0
2022-08-12 13:10:00,131.57,131.65,131.5,131.5,807.0,113.3442,113.4131,113.2839,113.2839,807.0
2022-08-12 13:15:00,131.54,131.54,131.4,131.4,363.0,113.3184,113.3184,113.1978,113.1978,363.0
2022-08-12 13:20:00,131.51,131.51,131.43,131.47,312.0,113.2925,113.2925,113.2236,113.2581,312.0
2022-08-12 13:25:00,131.47,131.58,131.47,131.58,211.0,113.2581,113.3528,113.2581,113.3528,211.0
2022-08-12 13:30:00,131.59,131.59,131.59,131.59,1200.0,113.3614,113.3614,113.3614,113.3614,1200.0
2022-08-12 13:35:00,131.62,131.88,131.62,131.88,617.0,113.3873,113.6113,113.3873,113.6113,617.0
2022-08-12 13:40:00,131.78,131.78,131.57,131.57,500.0,113.5251,113.5251,113.3442,113.3442,500.0
2022-08-12 13:45:00,131.62,131.73,131.59,131.73,1028.0,113.3873,113.4821,113.3614,113.4821,1028.0
2022-08-12 13:50:00,131.84,131.84,131.84,131.84,302.0,113.5768,113.5768,113.5768,113.5768,302.0
2022-08-12 13:55:00,131.88,132.0,131.88,131.96,4880.0,113.6113,113.7146,113.6113,113.6802,4880.0
2022-08-12 14:00:00,132.0,132.23,131.99,132.2,5353.0,113.7146,113.9128,113.706,113.8869,5353.0
2022-08-12 14:05:00,132.15,132.28,132.15,132.16,407.0,113.8439,113.9559,113.8439,113.8525,407.0
2022-08-12 14:10:00,132.11,132.11,132.03,132.03,227.0,113.8094,113.8094,113.7405,113.7405,227.0
2022-08-12 14:15:00,132.17,132.27,132.17,132.27,400.0,113.8611,113.9472,113.8611,113.9472,400.0
2022-08-12 14:20:00,132.25,132.25,132.16,132.2,416.0,113.93,113.93,113.8525,113.8869,416.0
2022-08-12 14:25:00,132.17,132.43,132.17,132.43,318.0,113.8611,114.0851,113.8611,114.0851,318.0
2022-08-12 14:30:00,132.44,132.44,132.44,132.44,142.0,114.0937,114.0937,114.0937,114.0937,142.0
2022-08-12 14:35:00,132.42,132.42,132.42,132.42,200.0,114.0765,114.0765,114.0765,114.0765,200.0
2022-08-12 14:40:00,132.5,132.51,132.38,132.38,300.0,114.1454,114.154,114.042,114.042,300.0
2022-08-12 14:45:00,132.46,132.46,132.31,132.31,500.0,114.1109,114.1109,113.9817,113.9817,500.0
2022-08-12 14:50:00,132.35,132.52,132.35,132.49,614.0,114.0162,114.1626,114.0162,114.1368,614.0
2022-08-12 14:55:00,132.45,132.57,132.45,132.51,600.0,114.1023,114.2057,114.1023,114.154,600.0
2022-08-12 15:00:00,132.47,132.54,132.47,132.54,300.0,114.1195,114.1798,114.1195,114.1798,300.0
2022-08-12 15:05:00,132.79,132.8,132.39,132.39,5215.0,114.3952,114.4038,114.0506,114.0506,5215.0
2022-08-12 15:10:00,132.45,132.67,132.45,132.64,1200.0,114.1023,114.2918,114.1023,114.266,1200.0
2022-08-12 15:15:00,132.72,132.84,132.69,132.83,1661.0,114.3349,114.4383,114.3091,114.4297,1661.0
2022-08-12 15:20:00,132.7,132.77,132.64,132.64,1600.0,114.3177,114.378,114.266,114.266,1600.0
2022-08-12 15:25:00,132.69,132.94,132.69,132.9,1216.0,114.3091,114.5244,114.3091,114.49,1216.0
2022-08-12 15:30:00,133.0,133.09,132.99,133.09,2600.0,114.5761,114.6537,114.5675,114.6537,2600.0
2022-08-12 15:35:00,132.98,133.04,132.96,133.01,1000.0,114.5589,114.6106,114.5417,114.5847,1000.0
2022-08-12 15:40:00,133.04,133.45,133.04,133.45,2400.0,114.6106,114.9638,114.6106,114.9638,2400.0
2022-08-12 15:45:00,133.39,133.39,132.94,132.95,2700.0,114.9121,114.9121,114.5244,114.533,2700.0
2022-08-12 15:50:00,132.95,133.04,132.9,132.96,3140.0,114.533,114.6106,114.49,114.5417,3140.0
2022-08-12 15:55:00,132.98,133.09,132.89,133.09,2126.0,114.5589,114.6537,114.4814,114.6537,2126.0
2022-08-15 09:30:00,124.86,124.86,122.95,122.97,9692.0,110.1282,110.1282,108.4435,108.4612,9692.0
2022-08-15 09:35:00,122.8,123.05,122.5,123.0,8306.0,108.3112,108.5317,108.0466,108.4876,8306.0
2022-08-15 09:40:00,123.67,123.72,123.3,123.3,1470.0,109.0786,109.1227,108.7522,108.7522,1470.0
2022-08-15 09:45:00,123.0,123.6,122.74,123.6,1954.0,108.4876,109.0168,108.2583,109.0168,1954.0
2022-08-15 09:50:00,123.98,124.24,123.84,124.24,426.0,109.352,109.5813,109.2285,109.5813,426.0
2022-08-15 09:55:00,124.3,124.54,124.2,124.54,938.0,109.6342,109.8459,109.546,109.8459,938.0
2022-08-15 10:00:00,124.0,124.42,123.13,123.47,1942.0,109.3696,109.7401,108.6023,108.9022,1942.0
2022-08-15 10:05:00,123.27,123.33,123.27,123.3,390.0,108.7258,108.7787,108.7258,108.7522,390.0
2022-08-15 10:10:00,124.0,124.23,123.75,124.23,938.0,109.3696,109.5725,109.1491,109.5725,938.0
2022-08-15 10:15:00,124.26,124.74,124.23,124.74,1100.0,109.599,110.0223,109.5725,110.0223,1100.0
2022-08-15 10:20:00,124.62,124.72,124.45,124.72,1000.0,109.9165,110.0047,109.7665,110.0047,1000.0
2022-08-15 10:25:00,124.85,124.94,124.71,124.77,700.0,110.1193,110.1987,109.9959,110.0488,700.0
2022-08-15 10:30:00,124.7,125.66,124.7,125.66,1400.0,109.987,110.8338,109.987,110.8338,1400.0
2022-08-15 10:35:00,125.59,125.59,125.16,125.25,999.0,110.772,110.772,110.3928,110.4721,999.0
2022-08-15 10:40:00,125.73,126.26,125.73,126.26,2086.0,110.8955,111.363,110.8955,111.363,2086.0
2022-08-15 10:45:00,126.37,126.39,126.0,126.0,1473.0,111.46,111.4776,111.1337,111.1337,1473.0
2022-08-15 10:50:00,126.05,126.19,126.01,126.16,1500.0,111.1778,111.3012,111.1425,111.2748,1500.0
2022-08-15 10:55:00,125.81,125.81,125.81,125.81,100.0,110.9661,110.9661,110.9661,110.9661,100.0
2022-08-15 11:00:00,125.99,125.99,125.99,125.99,100.0,111.1248,111.1248,111.1248,111.1248,100.0
2022-08-15 11:05:00,126.76,126.8,126.76,126.8,1300.0,111.804,111.8393,111.804,111.8393,1300.0
2022-08-15 11:10:00,126.7,126.81,126.7,126.81,430.0,111.7511,111.8481,111.7511,111.8481,430.0
2022-08-15 11:15:00,126.93,127.01,126.84,126.84,1816.0,111.9539,112.0245,111.8746,111.8746,1816.0
2022-08-15 11:20:00,126.96,127.01,126.9,126.9,656.0,111.9804,112.0245,111.9275,111.9275,656.0
2022-08-15 11:25:00,127.01,127.01,126.71,126.74,400.0,112.0245,112.0245,111.7599,111.7863,400.0
2022-08-15 11:30:00,126.4,126.41,126.27,126.4,500.0,111.4865,111.4953,111.3718,111.4865,500.0
2022-08-15 11:35:00,126.42,126.58,126.39,126.58,400.0,111.5041,111.6452,111.4776,111.6452,400.0
2022-08-15 11:40:00,126.41,126.66,126.41,126.66,400.0,111.4953,111.7158,111.4953,111.7158,400.0
2022-08-15 11:45:00,126.63,126.84,126.63,126.84,1100.0,111.6893,111.8746,111.6893,111.8746,1100.0
2022-08-15 11:50:00,126.81,127.24,126.81,127.24,400.0,111.8481,112.2274,111.8481,112.2274,400.0
2022-08-15 11:55:00,127.45,127.52,127.44,127.44,400.0,112.4126,112.4743,112.4038,112.4038,400.0
2022-08-15 12:00:00,127.46,127.75,127.38,127.75,1300.0,112.4214,112.6772,112.3508,112.6772,1300.0
2022-08-15 12:05:00,127.89,127.89,127.28,127.38,2501.0,112.8007,112.8007,112.2626,112.3508,2501.0
2022-08-15 12:10:00,127.41,127.88,127.41,127.78,5940.0,112.3773,112.7918,112.3773,112.7036,5940.0
2022-08-15 12:15:00,127.86,128.07,127.85,127.85,3473.0,112.7742,112.9594,112.7654,112.7654,3473.0
2022-08-15 12:20:00,127.77,127.91,127.6,127.6,1866.0,112.6948,112.8183,112.5449,112.5449,1866.0
2022-08-15 12:25:00,127.55,127.77,127.55,127.7,1900.0,112.5008,112.6948,112.5008,112.6331,1900.0
2022-08-15 12:30:00,127.8,127.85,127.61,127.66,2100.0,112.7213,112.7654,112.5537,112.5978,2100.0
2022-08-15 12:35:00,127.59,127.59,127.42,127.57,1938.0,112.5361,112.5361,112.3861,112.5184,1938.0
2022-08-15 12:40:00,127.5,127.99,127.5,127.97,941.0,112.4567,112.8889,112.4567,112.8712,941.0
2022-08-15 12:45:00,128.06,128.16,128.0,128.15,1173.0,112.9506,113.0388,112.8977,113.03,1173.0
2022-08-15 12:50:00,128.26,128.28,128.16,128.16,450.0,113.127,113.1446,113.0388,113.0388,450.0
2022-08-15 12:55:00,128.1,128.1,128.0,128.0,506.0,112.9859,112.9859,112.8977,112.8977,506.0
2022-08-15 13:00:00,128.29,128.29,128.18,128.18,397.0,113.1535,113.1535,113.0564,113.0564,397.0
2022-08-15 13:05:00,128.27,128.42,128.26,128.37,2679.0,113.1358,113.2681,113.127,113.224,2679.0
2022-08-15 13:10:00,128.47,128.58,128.13,128.13,700.0,113.3122,113.4093,113.0123,113.0123,700.0
2022-08-15 13:15:00,128.09,128.09,127.8,127.81,2213.0,112.9771,112.9771,112.7213,112.7301,2213.0
2022-08-15 13:20:00,127.84,127.96,127.47,127.54,2263.0,112.7566,112.8624,112.4302,112.492,2263.0
2022-08-15 13:25:00,127.58,127.89,127.58,127.89,744.0,112.5272,112.8007,112.5272,112.8007,744.0
2022-08-15 13:30:00,127.87,127.87,127.62,127.68,500.0,112.783,112.783,112.5625,112.6154,500.0
2022-08-15 13:35:00,127.72,127.75,127.46,127.46,600.0,112.6507,112.6772,112.4214,112.4214,600.0
2022-08-15 13:40:00,127.36,127.41,127.18,127.38,2900.0,112.3332,112.3773,112.1744,112.3508,2900.0
2022-08-15 13:45:00,127.43,127.43,127.28,127.28,955.0,112.3949,112.3949,112.2626,112.2626,955.0
2022-08-15 13:50:00,127.32,127.38,127.32,127.38,200.0,112.2979,112.3508,112.2979,112.3508,200.0
2022-08-15 13:55:00,127.19,127.21,126.99,127.0,700.0,112.1833,112.2009,112.0069,112.0157,700.0
2022-08-15 14:00:00,126.99,127.08,126.95,126.97,1121.0,112.0069,112.0862,111.9716,111.9892,1121.0
2022-08-15 14:05:00,126.8,127.03,126.8,126.93,300.0,111.8393,112.0421,111.8393,111.9539,300.0
2022-08-15 14:10:00,126.6,126.64,126.56,126.56,400.0,111.6629,111.6981,111.6276,111.6276,400.0
2022-08-15 14:15:00,126.53,126.92,126.5,126.9,2090.0,111.6011,111.9451,111.5747,111.9275,2090.0
2022-08-15 14:20:00,127.11,127.11,126.91,126.91,200.0,112.1127,112.1127,111.9363,111.9363,200.0
2022-08-15 14:25:00,126.91,126.93,126.78,126.9,700.0,111.9363,111.9539,111.8216,111.9275,700.0
2022-08-15 14:30:00,127.11,127.27,127.11,127.26,400.0,112.1127,112.2538,112.1127,112.245,400.0
2022-08-15 14:35:00,127.18,127.28,127.09,127.13,2000.0,112.1744,112.2626,112.0951,112.1303,2000.0
2022-08-15 14:40:00,127.14,127.14,127.01,127.09,500.0,112.1392,112.1392,112.0245,112.0951,500.0
2022-08-15 14:45:00,127.09,127.35,127.09,127.17,627.0,112.0951,112.3244,112.0951,112.1656,627.0
2022-08-15 14:50:00,127.15,127.15,126.79,126.91,1399.0,112.148,112.148,111.8304,111.9363,1399.0
2022-08-15 14:55:00,126.76,126.76,126.76,126.76,100.0,111.804,111.804,111.804,111.804,100.0
2022-08-15 15:00:00,126.83,127.04,126.83,126.98,700.0,111.8657,112.051,111.8657,111.998,700.0
2022-08-15 15:05:00,127.1,127.52,127.1,127.45,2600.0,112.1039,112.4743,112.1039,112.4126,2600.0
2022-08-15 15:10:00,127.57,127.81,127.54,127.75,1817.0,112.5184,112.7301,112.492,112.6772,1817.0
2022-08-15 15:15:00,127.72,127.93,127.7,127.85,1300.0,112.6507,112.8359,112.6331,112.7654,1300.0
2022-08-15 15:20:00,128.05,128.11,127.97,128.11,2151.0,112.9418,112.9947,112.8712,112.9947,2151.0
2022-08-15 15:25:00,128.15,128.23,128.04,128.23,1338.0,113.03,113.1005,112.933,113.1005,1338.0
2022-08-15 15:30:00,128.13,128.26,127.97,128.16,2896.0,113.0123,113.127,112.8712,113.0388,2896.0
2022-08-15 15:35:00,128.14,128.32,128.12,128.18,2600.0,113.0212,113.1799,113.0035,113.0564,2600.0
2022-08-15 15:40:00,128.17,128.17,127.84,127.93,2020.0,113.0476,113.0476,112.7566,112.8359,2020.0
2022-08-15 15:45:00,127.94,128.08,127.92,127.99,1122.0,112.8448,112.9682,112.8271,112.8889,1122.0
2022-08-15 15:50:00,127.96,128.2,127.96,127.97,1900.0,112.8624,113.0741,112.8624,112.8712,1900.0
2022-08-15 15:55:00,128.02,128.02,127.78,127.92,2890.0,112.9153,112.9153,112.7036,112.8271,2890.0
2022-08-16 09:30:00,128.95,129.72,127.7,127.9,2296.0,113.7356,114.4147,112.6331,112.8095,2296.0
2022-08-16 09:35:00,128.72,128.76,128.66,128.66,303.0,113.5327,113.568,113.4798,113.4798,303.0
2022-08-16 09:40:00,128.48,128.48,127.61,127.62,1652.0,113.3211,113.3211,112.5537,112.5625,1652.0
2022-08-16 09:45:00,127.38,128.06,127.38,127.94,1400.0,112.3508,112.9506,112.3508,112.8448,1400.0
2022-08-16 09:50:00,128.06,128.53,128.06,128.53,200.0,112.9506,113.3652,112.9506,113.3652,200.0
2022-08-16 09:55:00,128.29,128.29,128.29,128.29,100.0,113.1535,113.1535,113.1535,113.1535,100.0
2022-08-16 10:00:00,128.34,128.34,127.6,127.95,1000.0,113.1976,113.1976,112.5449,112.8536,1000.0
2022-08-16 10:05:00,127.57,128.0,127.05,127.05,1100.0,112.5184,112.8977,112.0598,112.0598,1100.0
2022-08-16 10:10:00,127.22,127.27,127.22,127.27,200.0,112.2097,112.2538,112.2097,112.2538,200.0
2022-08-16 10:15:00,127.53,127.53,127.53,127.53,100.0,112.4831,112.4831,112.4831,112.4831,100.0
2022-08-16 10:20:00,127.6,128.01,127.6,127.91,1514.0,112.5449,112.9065,112.5449,112.8183,1514.0
2022-08-16 10:25:00,127.62,128.13,127.62,128.13,1100.0,112.5625,113.0123,112.5625,113.0123,1100.0
2022-08-16 10:30:00,127.78,127.78,127.19,127.19,1400.0,112.7036,112.7036,112.1833,112.1833,1400.0
2022-08-16 10:35:00,127.26,127.32,126.77,126.79,2055.0,112.245,112.2979,111.8128,111.8304,2055.0
2022-08-16 10:40:00,126.75,126.75,126.37,126.44,1463.0,111.7952,111.7952,111.46,111.5217,1463.0
2022-08-16 10:45:00,126.61,126.61,126.23,126.43,2198.0,111.6717,111.6717,111.3365,111.5129,2198.0
2022-08-16 10:50:00,126.45,126.45,125.7,125.7,600.0,111.5306,111.5306,110.8691,110.8691,600.0
2022-08-16 10:55:00,125.5,125.56,124.65,124.66,2163.0,110.6927,110.7456,109.9429,109.9518,2163.0
2022-08-16 11:00:00,124.3,124.36,124.08,124.15,3608.0,109.6342,109.6872,109.4402,109.5019,3608.0
2022-08-16 11:05:00,124.02,124.44,123.96,124.44,800.0,109.3873,109.7577,109.3344,109.7577,800.0
2022-08-16 11:10:00,124.86,124.86,124.86,124.86,100.0,110.1282,110.1282,110.1282,110.1282,100.0
2022-08-16 11:15:00,125.02,125.02,124.68,124.82,910.0,110.2693,110.2693,109.9694,110.0929,910.0
2022-08-16 11:20:00,124.68,124.68,124.4,124.4,700.0,109.9694,109.9694,109.7224,109.7224,700.0
2022-08-16 11:25:00,124.2,124.56,124.2,124.56,300.0,109.546,109.8636,109.546,109.8636,300.0
2022-08-16 11:30:00,124.41,124.47,124.24,124.24,600.0,109.7313,109.7842,109.5813,109.5813,600.0
2022-08-16 11:35:00,124.35,124.35,124.35,124.35,200.0,109.6783,109.6783,109.6783,109.6783,200.0
2022-08-16 11:40:00,124.56,124.56,124.56,124.56,100.0,109.8636,109.8636,109.8636,109.8636,100.0
2022-08-16 11:45:00,124.67,124.97,124.67,124.9,500.0,109.9606,110.2252,109.9606,110.1634,500.0
2022-08-16 11:50:00,125.07,125.07,124.94,124.96,315.0,110.3134,110.3134,110.1987,110.2164,315.0
2022-08-16 11:55:00,124.96,124.96,124.96,124.96,0.0,110.2164,110.2164,110.2164,110.2164,0.0
2022-08-16 12:00:00,125.09,125.09,125.09,125.09,100.0,110.331,110.331,110.331,110.331,100.0
2022-08-16 12:05:00,125.48,125.48,125.48,125.48,100.0,110.675,110.675,110.675,110.675,100.0
2022-08-16 12:10:00,126.0,126.1,126.0,126.07,2201.0,111.1337,111.2219,111.1337,111.1954,2201.0
2022-08-16 12:15:00,126.18,126.18,126.07,126.07,400.0,111.2924,111.2924,111.1954,111.1954,400.0
2022-08-16 12:20:00,125.95,125.95,125.74,125.74,300.0,111.0896,111.0896,110.9043,110.9043,300.0
2022-08-16 12:25:00,126.03,126.03,126.03,126.03,100.0,111.1601,111.1601,111.1601,111.1601,100.0
2022-08-16 12:30:00,125.96,125.96,125.96,125.96,100.0,111.0984,111.0984,111.0984,111.0984,100.0
2022-08-16 12:35:00,125.75,125.75,125.75,125.75,100.0,110.9132,110.9132,110.9132,110.9132,100.0
2022-08-16 12:40:00,126.03,126.03,125.68,125.68,200.0,111.1601,111.1601,110.8514,110.8514,200.0
2022-08-16 12:45:00,125.68,125.68,125.68,125.68,0.0,110.8514,110.8514,110.8514,110.8514,0.0
2022-08-16 12:50:00,125.81,125.81,125.81,125.81,100.0,110.9661,110.9661,110.9661,110.9661,100.0
2022-08-16 12:55:00,125.73,125.73,125.5,125.5,1358.0,110.8955,110.8955,110.6927,110.6927,1358.0
2022-08-16 13:00:00,125.58,125.58,125.5,125.5,200.0,110.7632,110.7632,110.6927,110.6927,200.0
2022-08-16 13:05:00,125.67,125.67,125.67,125.67,100.0,110.8426,110.8426,110.8426,110.8426,100.0
2022-08-16 13:10:00,125.88,125.88,125.88,125.88,100.0,111.0278,111.0278,111.0278,111.0278,100.0
2022-08-16 13:15:00,125.81,125.81,125.66,125.66,455.0,110.9661,110.9661,110.8338,110.8338,455.0
2022-08-16 13:20:00,125.78,125.83,125.61,125.61,300.0,110.9396,110.9837,110.7897,110.7897,300.0
2022-08-16 13:25:00,125.11,125.11,125.11,125.11,200.0,110.3487,110.3487,110.3487,110.3487,200.0
2022-08-16 13:30:00,124.99,125.0,124.95,124.95,400.0,110.2428,110.2516,110.2075,110.2075,400.0
2022-08-16 13:35:00,125.26,125.26,125.26,125.26,100.0,110.481,110.481,110.481,110.481,100.0
2022-08-16 13:40:00,125.21,125.21,125.05,125.08,839.0,110.4369,110.4369,110.2957,110.3222,839.0
2022-08-16 13:45:00,124.93,124.93,124.93,124.93,100.0,110.1899,110.1899,110.1899,110.1899,100.0
2022-08-16 13:50:00,125.07,125.26,125.07,125.26,300.0,110.3134,110.481,110.3134,110.481,300.0
2022-08-16 13:55:00,125.38,125.38,125.38,125.38,100.0,110.5868,110.5868,110.5868,110.5868,100.0
2022-08-16 14:00:00,124.98,124.98,124.96,124.98,324.0,110.234,110.234,110.2164,110.234,324.0
2022-08-16 14:05:00,124.87,124.9,124.87,124.9,200.0,110.137,110.1634,110.137,110.1634,200.0
2022-08-16 14:10:00,124.98,124.98,124.75,124.89,800.0,110.234,110.234,110.0311,110.1546,800.0
2022-08-16 14:15:00,125.06,125.24,125.06,125.22,300.0,110.3046,110.4633,110.3046,110.4457,300.0
2022-08-16 14:20:00,125.31,125.53,125.31,125.53,313.0,110.5251,110.7191,110.5251,110.7191,313.0
2022-08-16 14:25:00,125.61,125.75,125.61,125.75,649.0,110.7897,110.9132,110.7897,110.9132,649.0
2022-08-16 14:30:00,125.88,125.88,125.66,125.66,600.0,111.0278,111.0278,110.8338,110.8338,600.0
2022-08-16 14:35:00,125.26,125.31,125.26,125.31,200.0,110.481,110.5251,110.481,110.5251,200.0
2022-08-16 14:40:00,125.31,125.31,125.31,125.31,0.0,110.5251,110.5251,110.5251,110.5251,0.0
2022-08-16 14:45:00,125.31,125.31,125.31,125.31,0.0,110.5251,110.5251,110.5251,110.5251,0.0
2022-08-16 14:50:00,124.97,125.03,124.97,125.03,200.0,110.2252,110.2781,110.2252,110.2781,200.0
2022-08-16 14:55:00,124.97,124.97,124.97,124.97,312.0,110.2252,110.2252,110.2252,110.2252,312.0
2022-08-16 15:00:00,125.07,125.07,124.88,124.88,400.0,110.3134,110.3134,110.1458,110.1458,400.0
2022-08-16 15:05:00,124.88,125.22,124.88,125.22,700.0,110.1458,110.4457,110.1458,110.4457,700.0
2022-08-16 15:10:00,125.33,125.68,125.33,125.68,500.0,110.5427,110.8514,110.5427,110.8514,500.0
2022-08-16 15:15:00,125.8,125.8,125.78,125.78,200.0,110.9573,110.9573,110.9396,110.9396,200.0
2022-08-16 15:20:00,125.67,125.84,125.67,125.84,200.0,110.8426,110.9925,110.8426,110.9925,200.0
2022-08-16 15:25:00,125.84,125.87,125.81,125.85,1191.0,110.9925,111.019,110.9661,111.0014,1191.0
2022-08-16 15:30:00,125.83,125.84,125.78,125.8,2505.0,110.9837,110.9925,110.9396,110.9573,2505.0
2022-08-16 15:35:00,125.78,125.9,125.78,125.87,700.0,110.9396,111.0455,110.9396,111.019,700.0
2022-08-16 15:40:00,125.82,125.82,125.49,125.52,1420.0,110.9749,110.9749,110.6838,110.7103,1420.0
2022-08-16 15:45:00,125.42,125.76,125.4,125.76,1226.0,110.6221,110.922,110.6045,110.922,1226.0
2022-08-16 15:50:00,125.79,125.86,125.62,125.62,2837.0,110.9484,111.0102,110.7985,110.7985,2837.0
2022-08-16 15:55:00,125.6,125.72,125.46,125.62,2256.0,110.7809,110.8867,110.6574,110.7985,2256.0
2022-08-17 09:30:00,125.59,126.5,125.21,125.21,2083.0,110.772,111.5747,110.4369,110.4369,2083.0
2022-08-17 09:35:00,125.46,125.48,125.34,125.34,300.0,110.6574,110.675,110.5515,110.5515,300.0
2022-08-17 09:40:00,124.75,125.61,124.66,125.61,400.0,110.0311,110.7897,109.9518,110.7897,400.0
2022-08-17 09:45:00,125.32,126.08,125.32,125.95,600.0,110.5339,111.2042,110.5339,111.0896,600.0
2022-08-17 09:50:00,125.31,125.52,125.31,125.52,300.0,110.5251,110.7103,110.5251,110.7103,300.0
2022-08-17 09:55:00,125.77,125.77,125.77,125.77,300.0,110.9308,110.9308,110.9308,110.9308,300.0
2022-08-17 10:00:00,125.15,125.26,125.15,125.25,1018.0,110.3839,110.481,110.3839,110.4721,1018.0
2022-08-17 10:05:00,125.25,125.25,125.25,125.25,0.0,110.4721,110.4721,110.4721,110.4721,0.0
2022-08-17 10:10:00,125.41,125.64,125.41,125.64,200.0,110.6133,110.8161,110.6133,110.8161,200.0
2022-08-17 10:15:00,125.83,125.83,125.83,125.83,100.0,110.9837,110.9837,110.9837,110.9837,100.0
2022-08-17 10:20:00,125.99,126.7,125.99,126.7,3045.0,111.1248,111.7511,111.1248,111.7511,3045.0
2022-08-17 10:25:00,127.25,127.43,126.37,126.37,865.0,112.2362,112.3949,111.46,111.46,865.0
2022-08-17 10:30:00,126.96,127.61,126.96,127.47,1185.0,111.9804,112.5537,111.9804,112.4302,1185.0
2022-08-17 10:35:00,128.0,128.24,127.88,127.88,2800.0,112.8977,113.1094,112.7918,112.7918,2800.0
2022-08-17 10:40:00,127.87,127.87,127.07,127.15,620.0,112.783,112.783,112.0774,112.148,620.0
2022-08-17 10:45:00,127.32,127.32,127.0,127.0,1122.0,112.2979,112.2979,112.0157,112.0157,1122.0
2022-08-17 10:50:00,127.0,127.0,127.0,127.0,0.0,112.0157,112.0157,112.0157,112.0157,0.0
2022-08-17 10:55:00,126.35,126.35,126.35,126.35,100.0,111.4424,111.4424,111.4424,111.4424,100.0
2022-08-17 11:00:00,126.18,126.18,125.94,125.94,300.0,111.2924,111.2924,111.0807,111.0807,300.0
2022-08-17 11:05:00,126.22,126.6,126.22,126.48,600.0,111.3277,111.6629,111.3277,111.557,600.0
2022-08-17 11:10:00,126.65,126.65,126.05,126.05,300.0,111.707,111.707,111.1778,111.1778,300.0
2022-08-17 11:15:00,125.76,125.8,125.76,125.8,300.0,110.922,110.9573,110.922,110.9573,300.0
2022-08-17 11:20:00,125.54,125.54,125.16,125.16,200.0,110.7279,110.7279,110.3928,110.3928,200.0
2022-08-17 11:25:00,125.17,125.34,125.06,125.34,1500.0,110.4016,110.5515,110.3046,110.5515,1500.0
2022-08-17 11:30:00,125.58,125.58,125.55,125.56,2220.0,110.7632,110.7632,110.7368,110.7456,2220.0
2022-08-17 11:35:00,125.47,125.47,125.04,125.3,600.0,110.6662,110.6662,110.2869,110.5162,600.0
2022-08-17 11:40:00,125.3,125.3,124.9,124.9,300.0,110.5162,110.5162,110.1634,110.1634,300.0
2022-08-17 11:45:00,124.9,124.9,124.9,124.9,0.0,110.1634,110.1634,110.1634,110.1634,0.0
2022-08-17 11:50:00,124.71,124.84,124.69,124.84,400.0,109.9959,110.1105,109.9782,110.1105,400.0
2022-08-17 11:55:00,124.73,124.73,124.73,124.73,100.0,110.0135,110.0135,110.0135,110.0135,100.0
2022-08-17 12:00:00,125.12,125.12,125.12,125.12,100.0,110.3575,110.3575,110.3575,110.3575,100.0
2022-08-17 12:05:00,125.61,125.68,125.61,125.68,200.0,110.7897,110.8514,110.7897,110.8514,200.0
2022-08-17 12:10:00,125.3,125.32,125.28,125.32,400.0,110.5162,110.5339,110.4986,110.5339,400.0
2022-08-17 12:15:00,125.43,125.43,125.43,125.43,170.0,110.6309,110.6309,110.6309,110.6309,170.0
2022-08-17 12:20:00,125.54,125.76,125.54,125.76,200.0,110.7279,110.922,110.7279,110.922,200.0
2022-08-17 12:25:00,125.79,125.87,125.79,125.87,200.0,110.9484,111.019,110.9484,111.019,200.0
2022-08-17 12:30:00,125.99,126.0,125.81,125.81,500.0,111.1248,111.1337,110.9661,110.9661,500.0
2022-08-17 12:35:00,125.77,125.89,125.77,125.89,200.0,110.9308,111.0366,110.9308,111.0366,200.0
2022-08-17 12:40:00,125.92,125.92,125.59,125.59,300.0,111.0631,111.0631,110.772,110.772,300.0
2022-08-17 12:45:00,125.78,126.15,125.78,126.15,300.0,110.9396,111.266,110.9396,111.266,300.0
2022-08-17 12:50:00,126.0,126.13,126.0,126.13,500.0,111.1337,111.2483,111.1337,111.2483,500.0
2022-08-17 12:55:00,126.13,126.13,126.13,126.13,0.0,111.2483,111.2483,111.2483,111.2483,0.0
2022-08-17 13:00:00,126.13,126.13,126.13,126.13,0.0,111.2483,111.2483,111.2483,111.2483,0.0
2022-08-17 13:05:00,126.13,126.13,126.13,126.13,0.0,111.2483,111.2483,111.2483,111.2483,0.0
2022-08-17 13:10:00,126.64,126.64,126.64,126.64,100.0,111.6981,111.6981,111.6981,111.6981,100.0
2022-08-17 13:15:00,126.41,126.55,126.41,126.55,400.0,111.4953,111.6188,111.4953,111.6188,400.0
2022-08-17 13:20:00,126.47,126.47,126.47,126.47,100.0,111.5482,111.5482,111.5482,111.5482,100.0
2022-08-17 13:25:00,126.51,126.51,126.51,126.51,200.0,111.5835,111.5835,111.5835,111.5835,200.0
2022-08-17 13:30:00,126.58,126.69,126.52,126.52,13776.0,111.6452,111.7422,111.5923,111.5923,13776.0
2022-08-17 13:35:00,126.46,126.46,126.46,126.46,100.0,111.5394,111.5394,111.5394,111.5394,100.0
2022-08-17 13:40:00,126.46,126.46,126.05,126.05,900.0,111.5394,111.5394,111.1778,111.1778,900.0
2022-08-17 13:45:00,126.0,126.15,126.0,126.15,600.0,111.1337,111.266,111.1337,111.266,600.0
2022-08-17 13:50:00,126.05,126.05,126.05,126.05,120.0,111.1778,111.1778,111.1778,111.1778,120.0
2022-08-17 13:55:00,125.89,125.89,125.89,125.89,100.0,111.0366,111.0366,111.0366,111.0366,100.0
2022-08-17 14:00:00,125.84,126.11,125.82,126.11,400.0,110.9925,111.2307,110.9749,111.2307,400.0
2022-08-17 14:05:00,125.55,125.65,125.52,125.52,500.0,110.7368,110.825,110.7103,110.7103,500.0
2022-08-17 14:10:00,125.52,125.52,125.52,125.52,0.0,110.7103,110.7103,110.7103,110.7103,0.0
2022-08-17 14:15:00,125.91,125.91,125.91,125.91,100.0,111.0543,111.0543,111.0543,111.0543,100.0
2022-08-17 14:20:00,125.95,125.95,125.6,125.6,431.0,111.0896,111.0896,110.7809,110.7809,431.0
2022-08-17 14:25:00,125.84,125.87,125.84,125.87,200.0,110.9925,111.019,110.9925,111.019,200.0
2022-08-17 14:30:00,126.5,126.5,126.5,126.5,100.0,111.5747,111.5747,111.5747,111.5747,100.0
2022-08-17 14:35:00,126.5,126.5,126.5,126.5,0.0,111.5747,111.5747,111.5747,111.5747,0.0
2022-08-17 14:40:00,126.18,126.18,125.86,125.86,550.0,111.2924,111.2924,111.0102,111.0102,550.0
2022-08-17 14:45:00,125.84,125.94,125.7,125.7,300.0,110.9925,111.0807,110.8691,110.8691,300.0
2022-08-17 14:50:00,125.7,125.7,125.7,125.7,0.0,110.8691,110.8691,110.8691,110.8691,0.0
2022-08-17 14:55:00,125.7,125.7,125.7,125.7,0.0,110.8691,110.8691,110.8691,110.8691,0.0
2022-08-17 15:00:00,125.52,125.52,125.52,125.52,100.0,110.7103,110.7103,110.7103,110.7103,100.0
2022-08-17 15:05:00,125.55,125.55,125.48,125.48,933.0,110.7368,110.7368,110.675,110.675,933.0
2022-08-17 15:10:00,125.45,125.47,125.37,125.37,980.0,110.6486,110.6662,110.578,110.578,980.0
2022-08-17 15:15:00,125.27,125.54,125.26,125.54,700.0,110.4898,110.7279,110.481,110.7279,700.0
2022-08-17 15:20:00,125.44,125.44,125.42,125.42,300.0,110.6397,110.6397,110.6221,110.6221,300.0
2022-08-17 15:25:00,125.88,125.88,125.59,125.62,500.0,111.0278,111.0278,110.772,110.7985,500.0
2022-08-17 15:30:00,125.99,126.03,125.99,126.01,1293.0,111.1248,111.1601,111.1248,111.1425,1293.0
2022-08-17 15:35:00,125.92,125.92,125.76,125.76,694.0,111.0631,111.0631,110.922,110.922,694.0
2022-08-17 15:40:00,125.82,125.98,125.82,125.88,952.0,110.9749,111.116,110.9749,111.0278,952.0
2022-08-17 15:45:00,125.74,125.74,125.42,125.42,500.0,110.9043,110.9043,110.6221,110.6221,500.0
2022-08-17 15:50:00,125.37,125.68,125.27,125.54,1800.0,110.578,110.8514,110.4898,110.7279,1800.0
2022-08-17 15:55:00,125.64,125.93,125.64,125.81,1535.0,110.8161,111.0719,110.8161,110.9661,1535.0
2022-08-18 09:30:00,127.96,128.18,127.23,127.23,790.0,112.8624,113.0564,112.2185,112.2185,790.0
2022-08-18 09:35:00,128.14,128.75,128.06,128.75,11324.0,113.0212,113.5592,112.9506,113.5592,11324.0
2022-08-18 09:40:00,128.73,129.0,128.19,129.0,1000.0,113.5416,113.7797,113.0653,113.7797,1000.0
2022-08-18 09:45:00,128.14,128.14,128.0,128.0,220.0,113.0212,113.0212,112.8977,112.8977,220.0
2022-08-18 09:50:00,128.42,128.42,128.42,128.42,100.0,113.2681,113.2681,113.2681,113.2681,100.0
2022-08-18 09:55:00,128.48,128.56,128.39,128.39,400.0,113.3211,113.3916,113.2417,113.2417,400.0
2022-08-18 10:00:00,127.88,128.05,127.7,127.7,1695.0,112.7918,112.9418,112.6331,112.6331,1695.0
2022-08-18 10:05:00,127.72,127.72,127.18,127.43,936.0,112.6507,112.6507,112.1744,112.3949,936.0
2022-08-18 10:10:00,127.4,127.73,127.4,127.73,200.0,112.3685,112.6595,112.3685,112.6595,200.0
2022-08-18 10:15:00,127.87,128.43,127.86,128.17,1400.0,112.783,113.277,112.7742,113.0476,1400.0
2022-08-18 10:20:00,128.32,129.05,128.32,129.05,2265.0,113.1799,113.8238,113.1799,113.8238,2265.0
2022-08-18 10:25:00,129.07,129.07,128.9,128.9,350.0,113.8414,113.8414,113.6915,113.6915,350.0
2022-08-18 10:30:00,128.81,129.26,128.46,128.94,2360.0,113.6121,114.009,113.3034,113.7268,2360.0
2022-08-18 10:35:00,128.97,129.2,128.9,129.0,1490.0,113.7532,113.9561,113.6915,113.7797,1490.0
2022-08-18 10:40:00,129.13,129.51,129.13,129.51,2074.0,113.8944,114.2295,113.8944,114.2295,2074.0
2022-08-18 10:45:00,129.21,129.67,129.21,129.47,1250.0,113.9649,114.3706,113.9649,114.1942,1250.0
2022-08-18 10:50:00,129.38,129.46,129.38,129.46,380.0,114.1149,114.1854,114.1149,114.1854,380.0
2022-08-18 10:55:00,129.55,129.6,129.42,129.42,691.0,114.2648,114.3089,114.1501,114.1501,691.0
2022-08-18 11:00:00,129.42,129.49,129.32,129.32,1092.0,114.1501,114.2119,114.0619,114.0619,1092.0
2022-08-18 11:05:00,128.86,128.94,128.86,128.94,200.0,113.6562,113.7268,113.6562,113.7268,200.0
2022-08-18 11:10:00,128.8,129.07,128.65,129.03,1000.0,113.6033,113.8414,113.471,113.8062,1000.0
2022-08-18 11:15:00,129.11,129.33,129.11,129.33,500.0,113.8767,114.0708,113.8767,114.0708,500.0
2022-08-18 11:20:00,129.44,129.44,129.41,129.41,300.0,114.1678,114.1678,114.1413,114.1413,300.0
2022-08-18 11:25:00,129.18,129.22,129.02,129.05,650.0,113.9385,113.9737,113.7973,113.8238,650.0
2022-08-18 11:30:00,128.75,128.75,128.53,128.73,774.0,113.5592,113.5592,113.3652,113.5416,774.0
2022-08-18 11:35:00,129.0,129.25,128.96,129.24,600.0,113.7797,114.0002,113.7444,113.9914,600.0
2022-08-18 11:40:00,129.39,129.58,129.33,129.55,600.0,114.1237,114.2913,114.0708,114.2648,600.0
2022-08-18 11:45:00,129.52,129.84,129.52,129.8,1689.0,114.2383,114.5206,114.2383,114.4853,1689.0
2022-08-18 11:50:00,129.91,129.91,129.72,129.78,1500.0,114.5823,114.5823,114.4147,114.4677,1500.0
2022-08-18 11:55:00,129.84,129.84,129.63,129.63,800.0,114.5206,114.5206,114.3354,114.3354,800.0
2022-08-18 12:00:00,129.7,129.7,129.63,129.63,400.0,114.3971,114.3971,114.3354,114.3354,400.0
2022-08-18 12:05:00,129.77,129.99,129.77,129.98,600.0,114.4588,114.6529,114.4588,114.6441,600.0
2022-08-18 12:10:00,129.69,129.89,129.69,129.8,300.0,114.3883,114.5647,114.3883,114.4853,300.0
2022-08-18 12:15:00,129.72,129.72,129.71,129.71,200.0,114.4147,114.4147,114.4059,114.4059,200.0
2022-08-18 12:20:00,129.65,129.65,129.26,129.26,400.0,114.353,114.353,114.009,114.009,400.0
2022-08-18 12:25:00,129.26,129.26,129.23,129.23,200.0,114.009,114.009,113.9826,113.9826,200.0
2022-08-18 12:30:00,129.2,129.23,129.09,129.15,741.0,113.9561,113.9826,113.8591,113.912,741.0
2022-08-18 12:35:00,129.14,129.38,129.14,129.38,200.0,113.9032,114.1149,113.9032,114.1149,200.0
2022-08-18 12:40:00,129.55,129.57,129.5,129.57,400.0,114.2648,114.2824,114.2207,114.2824,400.0
2022-08-18 12:45:00,129.64,129.64,129.64,129.64,200.0,114.3442,114.3442,114.3442,114.3442,200.0
2022-08-18 12:50:00,129.69,129.72,129.69,129.72,200.0,114.3883,114.4147,114.3883,114.4147,200.0
2022-08-18 12:55:00,129.92,129.92,129.87,129.88,300.0,114.5912,114.5912,114.547,114.5559,300.0
2022-08-18 13:00:00,129.82,130.1,129.76,130.09,1000.0,114.5029,114.7499,114.45,114.7411,1000.0
2022-08-18 13:05:00,130.24,130.45,130.24,130.29,928.0,114.8734,115.0586,114.8734,114.9175,928.0
2022-08-18 13:10:00,130.48,130.63,130.48,130.58,924.0,115.0851,115.2174,115.0851,115.1733,924.0
2022-08-18 13:15:00,130.36,130.37,130.27,130.35,500.0,114.9792,114.9881,114.8999,114.9704,500.0
2022-08-18 13:20:00,130.6,130.65,130.6,130.65,200.0,115.1909,115.235,115.1909,115.235,200.0
2022-08-18 13:25:00,130.52,130.52,130.48,130.48,200.0,115.1204,115.1204,115.0851,115.0851,200.0
2022-08-18 13:30:00,130.36,130.57,130.36,130.51,900.0,114.9792,115.1645,114.9792,115.1115,900.0
2022-08-18 13:35:00,130.67,130.67,130.61,130.61,200.0,115.2527,115.2527,115.1997,115.1997,200.0
2022-08-18 13:40:00,130.7,130.82,130.7,130.81,400.0,115.2791,115.385,115.2791,115.3761,400.0
2022-08-18 13:45:00,130.86,130.86,130.86,130.86,200.0,115.4202,115.4202,115.4202,115.4202,200.0
2022-08-18 13:50:00,130.94,131.05,130.94,130.96,700.0,115.4908,115.5878,115.4908,115.5084,700.0
2022-08-18 13:55:00,131.0,131.0,131.0,131.0,115.0,115.5437,115.5437,115.5437,115.5437,115.0
2022-08-18 14:00:00,130.86,130.97,130.71,130.74,800.0,115.4202,115.5173,115.2879,115.3144,800.0
2022-08-18 14:05:00,130.73,130.73,130.6,130.6,400.0,115.3056,115.3056,115.1909,115.1909,400.0
2022-08-18 14:10:00,130.74,130.74,130.43,130.52,1300.0,115.3144,115.3144,115.041,115.1204,1300.0
2022-08-18 14:15:00,130.45,130.5,130.45,130.45,1765.0,115.0586,115.1027,115.0586,115.0586,1765.0
2022-08-18 14:20:00,130.42,130.42,130.17,130.17,1226.0,115.0322,115.0322,114.8117,114.8117,1226.0
2022-08-18 14:25:00,130.15,130.28,130.0,130.28,700.0,114.794,114.9087,114.6617,114.9087,700.0
2022-08-18 14:30:00,130.28,130.28,130.12,130.23,1340.0,114.9087,114.9087,114.7676,114.8646,1340.0
2022-08-18 14:35:00,130.38,130.38,130.11,130.11,713.0,114.9969,114.9969,114.7587,114.7587,713.0
2022-08-18 14:40:00,130.09,130.17,130.09,130.17,2010.0,114.7411,114.8117,114.7411,114.8117,2010.0
2022-08-18 14:45:00,130.28,130.28,130.27,130.27,200.0,114.9087,114.9087,114.8999,114.8999,200.0
2022-08-18 14:50:00,130.47,130.49,130.47,130.49,200.0,115.0763,115.0939,115.0763,115.0939,200.0
2022-08-18 14:55:00,130.74,130.74,130.66,130.66,809.0,115.3144,115.3144,115.2438,115.2438,809.0
2022-08-18 15:00:00,130.66,130.66,130.55,130.55,530.0,115.2438,115.2438,115.1468,115.1468,530.0
2022-08-18 15:05:00,130.47,130.71,130.46,130.7,900.0,115.0763,115.2879,115.0674,115.2791,900.0
2022-08-18 15:10:00,130.69,130.69,130.68,130.68,600.0,115.2703,115.2703,115.2615,115.2615,600.0
2022-08-18 15:15:00,130.74,130.74,130.61,130.63,600.0,115.3144,115.3144,115.1997,115.2174,600.0
2022-08-18 15:20:00,130.62,130.62,130.52,130.52,1400.0,115.2086,115.2086,115.1204,115.1204,1400.0
2022-08-18 15:25:00,130.6,130.6,130.33,130.5,1132.0,115.1909,115.1909,114.9528,115.1027,1132.0
2022-08-18 15:30:00,130.47,130.5,130.4,130.46,2000.0,115.0763,115.1027,115.0145,115.0674,2000.0
2022-08-18 15:35:00,130.47,130.64,130.45,130.64,2588.0,115.0763,115.2262,115.0586,115.2262,2588.0
2022-08-18 15:40:00,130.63,130.74,130.61,130.73,2334.0,115.2174,115.3144,115.1997,115.3056,2334.0
2022-08-18 15:45:00,130.72,130.72,130.3,130.34,3500.0,115.2968,115.2968,114.9263,114.9616,3500.0
2022-08-18 15:50:00,130.34,130.44,130.24,130.27,6307.0,114.9616,115.0498,114.8734,114.8999,6307.0
2022-08-18 15:55:00,130.28,130.34,130.0,130.07,8459.0,114.9087,114.9616,114.6617,114.7235,8459.0
2022-08-19 09:30:00,128.52,130.41,128.5,130.06,2550.0,113.3563,115.0233,113.3387,114.7146,2550.0
2022-08-19 09:35:00,130.25,130.25,130.19,130.23,500.0,114.8822,114.8822,114.8293,114.8646,500.0
2022-08-19 09:40:00,130.51,130.62,130.29,130.29,903.0,115.1115,115.2086,114.9175,114.9175,903.0
2022-08-19 09:45:00,130.02,130.22,130.02,130.22,500.0,114.6794,114.8558,114.6794,114.8558,500.0
2022-08-19 09:50:00,129.54,129.74,129.54,129.7,300.0,114.256,114.4324,114.256,114.3971,300.0
2022-08-19 09:55:00,129.54,129.54,129.28,129.28,259.0,114.256,114.256,114.0267,114.0267,259.0
2022-08-19 10:00:00,129.49,129.49,129.11,129.11,1000.0,114.2119,114.2119,113.8767,113.8767,1000.0
2022-08-19 10:05:00,129.43,129.43,129.43,129.43,100.0,114.159,114.159,114.159,114.159,100.0
2022-08-19 10:10:00,129.4,129.44,129.34,129.34,300.0,114.1325,114.1678,114.0796,114.0796,300.0
2022-08-19 10:15:00,129.64,129.64,129.49,129.49,200.0,114.3442,114.3442,114.2119,114.2119,200.0
2022-08-19 10:20:00,130.35,130.61,130.35,130.4,1651.0,114.9704,115.1997,114.9704,115.0145,1651.0
2022-08-19 10:25:00,130.05,130.05,129.96,129.96,300.0,114.7058,114.7058,114.6264,114.6264,300.0
2022-08-19 10:30:00,129.69,130.36,129.69,130.1,1155.0,114.3883,114.9792,114.3883,114.7499,1155.0
2022-08-19 10:35:00,130.29,130.29,130.19,130.19,600.0,114.9175,114.9175,114.8293,114.8293,600.0
2022-08-19 10:40:00,130.1,130.1,130.04,130.04,400.0,114.7499,114.7499,114.697,114.697,400.0
2022-08-19 10:45:00,130.31,130.4,130.31,130.35,400.0,114.9351,115.0145,114.9351,114.9704,400.0
2022-08-19 10:50:00,130.35,130.42,130.05,130.05,740.0,114.9704,115.0322,114.7058,114.7058,740.0
2022-08-19 10:55:00,130.18,130.18,129.88,129.88,625.0,114.8205,114.8205,114.5559,114.5559,625.0
2022-08-19 11:00:00,129.86,129.9,129.75,129.82,700.0,114.5382,114.5735,114.4412,114.5029,700.0
2022-08-19 11:05:00,129.5,129.5,129.35,129.35,280.0,114.2207,114.2207,114.0884,114.0884,280.0
2022-08-19 11:10:00,129.36,129.76,129.36,129.76,200.0,114.0972,114.45,114.0972,114.45,200.0
2022-08-19 11:15:00,129.82,130.01,129.82,130.01,200.0,114.5029,114.6705,114.5029,114.6705,200.0
2022-08-19 11:20:00,130.19,130.3,129.89,129.89,1183.0,114.8293,114.9263,114.5647,114.5647,1183.0
2022-08-19 11:25:00,129.94,130.11,129.94,130.11,300.0,114.6088,114.7587,114.6088,114.7587,300.0
2022-08-19 11:30:00,130.26,130.26,130.02,130.22,700.0,114.891,114.891,114.6794,114.8558,700.0
2022-08-19 11:35:00,130.27,130.52,130.27,130.51,960.0,114.8999,115.1204,114.8999,115.1115,960.0
2022-08-19 11:40:00,130.62,130.89,130.62,130.89,500.0,115.2086,115.4467,115.2086,115.4467,500.0
2022-08-19 11:45:00,130.69,131.1,130.69,131.1,400.0,115.2703,115.6319,115.2703,115.6319,400.0
2022-08-19 11:50:00,131.02,131.28,131.02,131.28,995.0,115.5614,115.7907,115.5614,115.7907,995.0
2022-08-19 11:55:00,131.18,131.18,131.15,131.15,800.0,115.7025,115.7025,115.676,115.676,800.0
2022-08-19 12:00:00,130.68,130.68,130.59,130.62,500.0,115.2615,115.2615,115.1821,115.2086,500.0
2022-08-19 12:05:00,130.35,130.35,130.35,130.35,100.0,114.9704,114.9704,114.9704,114.9704,100.0
2022-08-19 12:10:00,130.51,130.51,130.51,130.51,100.0,115.1115,115.1115,115.1115,115.1115,100.0
2022-08-19 12:15:00,130.62,130.76,130.62,130.72,600.0,115.2086,115.332,115.2086,115.2968,600.0
2022-08-19 12:20:00,130.69,130.69,130.54,130.55,500.0,115.2703,115.2703,115.138,115.1468,500.0
2022-08-19 12:25:00,130.6,130.6,130.54,130.54,300.0,115.1909,115.1909,115.138,115.138,300.0
2022-08-19 12:30:00,130.54,130.54,130.54,130.54,0.0,115.138,115.138,115.138,115.138,0.0
2022-08-19 12:35:00,130.71,131.09,130.62,131.09,4980.0,115.2879,115.6231,115.2086,115.6231,4980.0
2022-08-19 12:40:00,131.18,131.21,131.02,131.15,1048.0,115.7025,115.7289,115.5614,115.676,1048.0
2022-08-19 12:45:00,131.1,131.1,130.8,130.8,1231.0,115.6319,115.6319,115.3673,115.3673,1231.0
2022-08-19 12:50:00,130.8,130.8,130.8,130.8,0.0,115.3673,115.3673,115.3673,115.3673,0.0
2022-08-19 12:55:00,130.8,130.8,130.8,130.8,0.0,115.3673,115.3673,115.3673,115.3673,0.0
2022-08-19 13:00:00,130.8,130.8,130.8,130.8,0.0,115.3673,115.3673,115.3673,115.3673,0.0
2022-08-19 13:05:00,131.0,131.24,131.0,131.24,424.0,115.5437,115.7554,115.5437,115.7554,424.0
2022-08-19 13:10:00,131.34,131.34,131.18,131.27,700.0,115.8436,115.8436,115.7025,115.7819,700.0
2022-08-19 13:15:00,131.35,131.53,131.33,131.33,825.0,115.8524,116.0112,115.8348,115.8348,825.0
2022-08-19 13:20:00,131.12,131.25,131.12,131.25,300.0,115.6496,115.7642,115.6496,115.7642,300.0
2022-08-19 13:25:00,131.23,131.23,131.06,131.06,620.0,115.7466,115.7466,115.5966,115.5966,620.0
2022-08-19 13:30:00,130.89,130.89,130.29,130.3,500.0,115.4467,115.4467,114.9175,114.9263,500.0
2022-08-19 13:35:00,130.41,130.46,130.41,130.42,588.0,115.0233,115.0674,115.0233,115.0322,588.0
2022-08-19 13:40:00,130.42,130.58,130.3,130.33,500.0,115.0322,115.1733,114.9263,114.9528,500.0
2022-08-19 13:45:00,130.37,130.42,130.37,130.42,200.0,114.9881,115.0322,114.9881,115.0322,200.0
2022-08-19 13:50:00,130.38,130.38,130.38,130.38,100.0,114.9969,114.9969,114.9969,114.9969,100.0
2022-08-19 13:55:00,130.39,130.43,130.29,130.29,300.0,115.0057,115.041,114.9175,114.9175,300.0
2022-08-19 14:00:00,130.2,130.42,130.2,130.42,500.0,114.8381,115.0322,114.8381,115.0322,500.0
2022-08-19 14:05:00,130.79,130.9,130.79,130.9,200.0,115.3585,115.4555,115.3585,115.4555,200.0
2022-08-19 14:10:00,130.71,130.71,130.71,130.71,200.0,115.2879,115.2879,115.2879,115.2879,200.0
2022-08-19 14:15:00,130.45,130.62,130.44,130.62,600.0,115.0586,115.2086,115.0498,115.2086,600.0
2022-08-19 14:20:00,130.49,130.65,130.49,130.65,900.0,115.0939,115.235,115.0939,115.235,900.0
2022-08-19 14:25:00,130.81,131.04,130.81,131.04,200.0,115.3761,115.579,115.3761,115.579,200.0
2022-08-19 14:30:00,130.9,130.9,130.87,130.87,600.0,115.4555,115.4555,115.4291,115.4291,600.0
2022-08-19 14:35:00,130.85,130.92,130.35,130.35,600.0,115.4114,115.4732,114.9704,114.9704,600.0
2022-08-19 14:40:00,130.32,130.41,130.32,130.41,500.0,114.944,115.0233,114.944,115.0233,500.0
2022-08-19 14:45:00,130.31,130.35,130.29,130.29,300.0,114.9351,114.9704,114.9175,114.9175,300.0
2022-08-19 14:50:00,130.18,130.31,130.18,130.31,980.0,114.8205,114.9351,114.8205,114.9351,980.0
2022-08-19 14:55:00,130.28,130.35,130.23,130.23,1534.0,114.9087,114.9704,114.8646,114.8646,1534.0
2022-08-19 15:00:00,130.49,130.5,130.38,130.38,1200.0,115.0939,115.1027,114.9969,114.9969,1200.0
2022-08-19 15:05:00,130.49,130.51,130.34,130.51,400.0,115.0939,115.1115,114.9616,115.1115,400.0
2022-08-19 15:10:00,130.57,130.84,130.55,130.83,1200.0,115.1645,115.4026,115.1468,115.3938,1200.0
2022-08-19 15:15:00,130.74,130.74,130.53,130.54,1395.0,115.3144,115.3144,115.1292,115.138,1395.0
2022-08-19 15:20:00,130.52,130.62,130.46,130.46,1000.0,115.1204,115.2086,115.0674,115.0674,1000.0
2022-08-19 15:25:00,130.52,130.66,130.45,130.59,3123.0,115.1204,115.2438,115.0586,115.1821,3123.0
2022-08-19 15:30:00,130.53,130.53,130.34,130.36,1200.0,115.1292,115.1292,114.9616,114.9792,1200.0
2022-08-19 15:35:00,130.28,130.65,130.28,130.45,2800.0,114.9087,115.235,114.9087,115.0586,2800.0
2022-08-19 15:40:00,130.46,130.5,130.36,130.48,2200.0,115.0674,115.1027,114.9792,115.0851,2200.0
2022-08-19 15:45:00,130.52,130.62,130.48,130.57,2500.0,115.1204,115.2086,115.0851,115.1645,2500.0
2022-08-19 15:50:00,130.61,130.81,130.39,130.44,5500.0,115.1997,115.3761,115.0057,115.0498,5500.0
2022-08-19 15:55:00,130.47,130.54,130.32,130.38,6452.0,115.0763,115.138,114.944,114.9969,6452.0
2022-08-22 09:30:00,128.83,129.03,127.13,127.13,800.0,113.6298,113.8062,112.1303,112.1303,800.0
2022-08-22 09:35:00,127.08,127.83,127.08,127.83,200.0,112.0862,112.7477,112.0862,112.7477,200.0
2022-08-22 09:40:00,127.7,127.7,127.56,127.56,953.0,112.6331,112.6331,112.5096,112.5096,953.0
2022-08-22 09:45:00,127.52,127.52,127.05,127.05,200.0,112.4743,112.4743,112.0598,112.0598,200.0
2022-08-22 09:50:00,126.81,126.81,126.16,126.22,810.0,111.8481,111.8481,111.2748,111.3277,810.0
2022-08-22 09:55:00,126.38,126.7,126.0,126.07,8119.0,111.4688,111.7511,111.1337,111.1954,8119.0
2022-08-22 10:00:00,125.98,126.03,125.35,125.97,1500.0,111.116,111.1601,110.5604,111.1072,1500.0
2022-08-22 10:05:00,126.01,126.26,125.81,125.81,1415.0,111.1425,111.363,110.9661,110.9661,1415.0
2022-08-22 10:10:00,126.1,126.5,126.1,126.5,3651.0,111.2219,111.5747,111.2219,111.5747,3651.0
2022-08-22 10:15:00,126.66,127.33,126.66,127.27,500.0,111.7158,112.3067,111.7158,112.2538,500.0
2022-08-22 10:20:00,127.5,127.5,126.74,126.74,828.0,112.4567,112.4567,111.7863,111.7863,828.0
2022-08-22 10:25:00,126.68,127.23,126.58,127.23,800.0,111.7334,112.2185,111.6452,112.2185,800.0
2022-08-22 10:30:00,127.28,127.48,126.69,126.69,700.0,112.2626,112.439,111.7422,111.7422,700.0
2022-08-22 10:35:00,126.9,127.42,126.9,127.42,331.0,111.9275,112.3861,111.9275,112.3861,331.0
2022-08-22 10:40:00,127.74,128.1,127.65,127.65,626.0,112.6684,112.9859,112.589,112.589,626.0
2022-08-22 10:45:00,127.5,127.97,127.5,127.97,300.0,112.4567,112.8712,112.4567,112.8712,300.0
2022-08-22 10:50:00,127.86,128.01,127.78,127.96,750.0,112.7742,112.9065,112.7036,112.8624,750.0
2022-08-22 10:55:00,127.91,128.04,127.83,127.84,400.0,112.8183,112.933,112.7477,112.7566,400.0
2022-08-22 11:00:00,127.84,127.84,127.84,127.84,0.0,112.7566,112.7566,112.7566,112.7566,0.0
2022-08-22 11:05:00,127.94,128.06,127.94,128.06,200.0,112.8448,112.9506,112.8448,112.9506,200.0
2022-08-22 11:10:00,128.14,128.25,127.94,127.94,424.0,113.0212,113.1182,112.8448,112.8448,424.0
2022-08-22 11:15:00,128.51,128.55,128.51,128.55,200.0,113.3475,113.3828,113.3475,113.3828,200.0
2022-08-22 11:20:00,128.88,129.74,128.8,129.74,600.0,113.6739,114.4324,113.6033,114.4324,600.0
2022-08-22 11:25:00,129.84,130.57,129.82,130.57,2762.0,114.5206,115.1645,114.5029,115.1645,2762.0
2022-08-22 11:30:00,130.21,130.33,130.12,130.33,300.0,114.8469,114.9528,114.7676,114.9528,300.0
2022-08-22 11:35:00,131.0,131.24,130.78,131.16,2281.0,115.5437,115.7554,115.3497,115.6848,2281.0
2022-08-22 11:40:00,131.31,131.58,131.17,131.17,1677.0,115.8171,116.0553,115.6937,115.6937,1677.0
2022-08-22 11:45:00,131.3,131.38,130.97,131.0,1500.0,115.8083,115.8789,115.5173,115.5437,1500.0
2022-08-22 11:50:00,130.78,130.81,130.24,130.24,1100.0,115.3497,115.3761,114.8734,114.8734,1100.0
2022-08-22 11:55:00,130.03,130.03,129.88,129.91,500.0,114.6882,114.6882,114.5559,114.5823,500.0
2022-08-22 12:00:00,129.85,129.85,129.85,129.85,100.0,114.5294,114.5294,114.5294,114.5294,100.0
2022-08-22 12:05:00,130.16,130.43,130.15,130.15,700.0,114.8028,115.041,114.794,114.794,700.0
2022-08-22 12:10:00,129.8,129.8,129.76,129.76,300.0,114.4853,114.4853,114.45,114.45,300.0
2022-08-22 12:15:00,129.9,130.08,129.88,130.08,400.0,114.5735,114.7323,114.5559,114.7323,400.0
2022-08-22 12:20:00,130.08,130.08,130.08,130.08,0.0,114.7323,114.7323,114.7323,114.7323,0.0
2022-08-22 12:25:00,130.54,130.54,130.54,130.54,100.0,115.138,115.138,115.138,115.138,100.0
2022-08-22 12:30:00,130.43,130.43,130.43,130.43,100.0,115.041,115.041,115.041,115.041,100.0
2022-08-22 12:35:00,130.38,130.69,130.38,130.69,400.0,114.9969,115.2703,114.9969,115.2703,400.0
2022-08-22 12:40:00,130.52,130.61,130.52,130.61,300.0,115.1204,115.1997,115.1204,115.1997,300.0
2022-08-22 12:45:00,130.55,130.67,130.55,130.67,209.0,115.1468,115.2527,115.1468,115.2527,209.0
2022-08-22 12:50:00,130.76,131.0,130.76,130.92,800.0,115.332,115.5437,115.332,115.4732,800.0
2022-08-22 12:55:00,131.0,131.0,130.84,130.84,400.0,115.5437,115.5437,115.4026,115.4026,400.0
2022-08-22 13:00:00,130.84,130.84,130.84,130.84,0.0,115.4026,115.4026,115.4026,115.4026,0.0
2022-08-22 13:05:00,130.46,130.46,130.41,130.41,300.0,115.0674,115.0674,115.0233,115.0233,300.0
2022-08-22 13:10:00,130.38,130.38,129.85,129.85,23039.0,114.9969,114.9969,114.5294,114.5294,23039.0
2022-08-22 13:15:00,129.8,129.8,129.75,129.75,200.0,114.4853,114.4853,114.4412,114.4412,200.0
2022-08-22 13:20:00,129.92,129.97,129.77,129.77,800.0,114.5912,114.6353,114.4588,114.4588,800.0
2022-08-22 13:25:00,130.07,130.08,129.78,129.87,500.0,114.7235,114.7323,114.4677,114.547,500.0
2022-08-22 13:30:00,129.83,129.83,129.83,129.83,100.0,114.5118,114.5118,114.5118,114.5118,100.0
2022-08-22 13:35:00,129.7,129.77,129.68,129.77,800.0,114.3971,114.4588,114.3795,114.4588,800.0
2022-08-22 13:40:00,129.65,129.65,129.45,129.45,200.0,114.353,114.353,114.1766,114.1766,200.0
2022-08-22 13:45:00,129.42,129.46,129.31,129.46,500.0,114.1501,114.1854,114.0531,114.1854,500.0
2022-08-22 13:50:00,129.58,129.58,129.57,129.57,739.0,114.2913,114.2913,114.2824,114.2824,739.0
2022-08-22 13:55:00,129.57,129.57,129.57,129.57,0.0,114.2824,114.2824,114.2824,114.2824,0.0
2022-08-22 14:00:00,129.95,130.02,129.95,130.02,200.0,114.6176,114.6794,114.6176,114.6794,200.0
2022-08-22 14:05:00,130.12,130.12,130.06,130.06,300.0,114.7676,114.7676,114.7146,114.7146,300.0
2022-08-22 14:10:00,130.15,130.15,130.02,130.02,200.0,114.794,114.794,114.6794,114.6794,200.0
2022-08-22 14:15:00,130.18,130.18,130.1,130.1,400.0,114.8205,114.8205,114.7499,114.7499,400.0
2022-08-22 14:20:00,130.2,130.2,130.14,130.14,600.0,114.8381,114.8381,114.7852,114.7852,600.0
2022-08-22 14:25:00,130.3,130.46,130.27,130.28,1118.0,114.9263,115.0674,114.8999,114.9087,1118.0
2022-08-22 14:30:00,130.72,130.78,130.6,130.78,793.0,115.2968,115.3497,115.1909,115.3497,793.0
2022-08-22 14:35:00,130.8,130.93,130.58,130.93,1100.0,115.3673,115.482,115.1733,115.482,1100.0
2022-08-22 14:40:00,130.74,130.93,130.62,130.91,1240.0,115.3144,115.482,115.2086,115.4643,1240.0
2022-08-22 14:45:00,130.94,130.94,130.82,130.82,700.0,115.4908,115.4908,115.385,115.385,700.0
2022-08-22 14:50:00,130.83,131.02,130.74,130.8,1321.0,115.3938,115.5614,115.3144,115.3673,1321.0
2022-08-22 14:55:00,130.68,130.68,130.5,130.56,1182.0,115.2615,115.2615,115.1027,115.1556,1182.0
2022-08-22 15:00:00,130.76,130.89,130.73,130.73,1200.0,115.332,115.4467,115.3056,115.3056,1200.0
2022-08-22 15:05:00,130.72,130.82,130.72,130.79,1000.0,115.2968,115.385,115.2968,115.3585,1000.0
2022-08-22 15:10:00,131.1,131.33,131.1,131.28,1136.0,115.6319,115.8348,115.6319,115.7907,1136.0
2022-08-22 15:15:00,131.31,131.38,131.29,131.29,1300.0,115.8171,115.8789,115.7995,115.7995,1300.0
2022-08-22 15:20:00,131.2,131.33,131.04,131.32,1289.0,115.7201,115.8348,115.579,115.826,1289.0
2022-08-22 15:25:00,131.33,131.33,131.06,131.09,1125.0,115.8348,115.8348,115.5966,115.6231,1125.0
2022-08-22 15:30:00,131.19,131.22,131.07,131.08,1677.0,115.7113,115.7378,115.6055,115.6143,1677.0
2022-08-22 15:35:00,131.17,131.21,130.93,130.93,1312.0,115.6937,115.7289,115.482,115.482,1312.0
2022-08-22 15:40:00,130.78,130.78,130.37,130.42,1000.0,115.3497,115.3497,114.9881,115.0322,1000.0
2022-08-22 15:45:00,130.51,130.95,130.51,130.95,2638.0,115.1115,115.4996,115.1115,115.4996,2638.0
2022-08-22 15:50:00,130.95,131.29,130.95,131.26,4052.0,115.4996,115.7995,115.4996,115.773,4052.0
2022-08-22 15:55:00,131.3,131.48,131.16,131.16,3593.0,115.8083,115.9671,115.6848,115.6848,3593.0
2022-08-23 09:30:00,134.59,135.33,134.32,134.92,15641.0,118.7102,119.3628,118.472,119.0012,15641.0
2022-08-23 09:35:00,135.09,135.52,135.09,135.52,1100.0,119.1512,119.5304,119.1512,119.5304,1100.0
2022-08-23 09:40:00,135.46,136.28,135.46,136.28,1517.0,119.4775,120.2008,119.4775,120.2008,1517.0
2022-08-23 09:45:00,136.0,136.09,135.62,135.73,1800.0,119.9538,120.0332,119.6186,119.7156,1800.0
2022-08-23 09:50:00,135.74,136.11,135.54,136.11,2300.0,119.7245,120.0508,119.5481,120.0508,2300.0
2022-08-23 09:55:00,136.23,136.5,136.11,136.37,1771.0,120.1567,120.3948,120.0508,120.2801,1771.0
2022-08-23 10:00:00,136.43,136.5,136.08,136.08,3394.0,120.3331,120.3948,120.0244,120.0244,3394.0
2022-08-23 10:05:00,136.28,137.54,136.28,137.32,1665.0,120.2008,121.3121,120.2008,121.118,1665.0
2022-08-23 10:10:00,137.1,137.61,137.1,137.47,5900.0,120.924,121.3738,120.924,121.2503,5900.0
2022-08-23 10:15:00,137.34,137.37,136.97,137.15,3889.0,121.1357,121.1621,120.8093,120.9681,3889.0
2022-08-23 10:20:00,137.54,137.54,137.01,137.02,919.0,121.3121,121.3121,120.8446,120.8534,919.0
2022-08-23 10:25:00,137.32,137.69,136.67,136.67,3648.0,121.118,121.4444,120.5447,120.5447,3648.0
2022-08-23 10:30:00,136.69,137.7,136.69,137.55,2968.0,120.5624,121.4532,120.5624,121.3209,2968.0
2022-08-23 10:35:00,137.53,137.6,137.28,137.28,500.0,121.3033,121.365,121.0828,121.0828,500.0
2022-08-23 10:40:00,137.24,138.06,137.16,138.05,2400.0,121.0475,121.7707,120.9769,121.7619,2400.0
2022-08-23 10:45:00,137.98,138.16,137.7,138.15,3509.0,121.7002,121.8589,121.4532,121.8501,3509.0
2022-08-23 10:50:00,138.1,138.41,138.1,138.36,1478.0,121.806,122.0794,121.806,122.0353,1478.0
2022-08-23 10:55:00,138.33,138.61,138.32,138.61,5817.0,122.0089,122.2558,122.0001,122.2558,5817.0
2022-08-23 11:00:00,138.65,138.69,137.5,138.01,1700.0,122.2911,122.3264,121.2768,121.7266,1700.0
2022-08-23 11:05:00,138.18,138.37,137.98,138.36,1408.0,121.8766,122.0442,121.7002,122.0353,1408.0
2022-08-23 11:10:00,138.37,138.81,138.37,138.81,2757.0,122.0442,122.4322,122.0442,122.4322,2757.0
2022-08-23 11:15:00,138.73,139.06,138.73,138.78,1242.0,122.3617,122.6528,122.3617,122.4058,1242.0
2022-08-23 11:20:00,138.76,139.03,138.67,138.8,1900.0,122.3881,122.6263,122.3088,122.4234,1900.0
2022-08-23 11:25:00,138.97,139.04,138.33,138.33,2300.0,122.5734,122.6351,122.0089,122.0089,2300.0
2022-08-23 11:30:00,138.23,138.23,137.54,137.63,2800.0,121.9207,121.9207,121.3121,121.3915,2800.0
2022-08-23 11:35:00,137.85,138.37,137.85,138.27,2572.0,121.5855,122.0442,121.5855,121.956,2572.0
2022-08-23 11:40:00,138.33,138.44,137.84,137.87,1538.0,122.0089,122.1059,121.5767,121.6032,1538.0
2022-08-23 11:45:00,137.87,138.28,137.87,138.28,500.0,121.6032,121.9648,121.6032,121.9648,500.0
2022-08-23 11:50:00,138.28,138.32,138.1,138.14,997.0,121.9648,122.0001,121.806,121.8413,997.0
2022-08-23 11:55:00,138.12,138.12,137.54,137.59,961.0,121.8237,121.8237,121.3121,121.3562,961.0
2022-08-23 12:00:00,137.68,137.78,137.34,137.44,1000.0,121.4356,121.5238,121.1357,121.2239,1000.0
2022-08-23 12:05:00,137.38,137.38,137.23,137.23,700.0,121.171,121.171,121.0387,121.0387,700.0
2022-08-23 12:10:00,137.0,137.2,136.9,137.2,9598.0,120.8358,121.0122,120.7476,121.0122,9598.0
2022-08-23 12:15:00,137.4,137.4,136.98,137.23,1000.0,121.1886,121.1886,120.8182,121.0387,1000.0
2022-08-23 12:20:00,137.27,137.27,136.94,136.94,800.0,121.0739,121.0739,120.7829,120.7829,800.0
2022-08-23 12:25:00,136.95,136.95,136.68,136.68,5130.0,120.7917,120.7917,120.5536,120.5536,5130.0
2022-08-23 12:30:00,136.62,136.62,136.47,136.55,2200.0,120.5006,120.5006,120.3683,120.4389,2200.0
2022-08-23 12:35:00,136.6,136.99,136.6,136.99,1008.0,120.483,120.827,120.483,120.827,1008.0
2022-08-23 12:40:00,136.94,137.03,136.94,137.03,722.0,120.7829,120.8623,120.7829,120.8623,722.0
2022-08-23 12:45:00,137.06,137.14,137.06,137.11,1051.0,120.8887,120.9593,120.8887,120.9328,1051.0
2022-08-23 12:50:00,137.08,137.38,137.08,137.22,800.0,120.9064,121.171,120.9064,121.0298,800.0
2022-08-23 12:55:00,137.1,137.32,137.1,137.3,599.0,120.924,121.118,120.924,121.1004,599.0
2022-08-23 13:00:00,137.31,137.34,137.12,137.12,2839.0,121.1092,121.1357,120.9416,120.9416,2839.0
2022-08-23 13:05:00,137.1,137.12,136.78,136.81,600.0,120.924,120.9416,120.6418,120.6682,600.0
2022-08-23 13:10:00,136.88,137.01,136.81,136.94,1209.0,120.73,120.8446,120.6682,120.7829,1209.0
2022-08-23 13:15:00,136.86,136.86,136.17,136.38,1592.0,120.7123,120.7123,120.1037,120.289,1592.0
2022-08-23 13:20:00,136.38,136.4,135.94,135.94,1479.0,120.289,120.3066,119.9009,119.9009,1479.0
2022-08-23 13:25:00,135.9,136.13,135.9,135.98,522.0,119.8656,120.0685,119.8656,119.9362,522.0
2022-08-23 13:30:00,136.07,136.1,136.01,136.07,700.0,120.0155,120.042,119.9626,120.0155,700.0
2022-08-23 13:35:00,135.81,135.89,135.81,135.89,400.0,119.7862,119.8568,119.7862,119.8568,400.0
2022-08-23 13:40:00,135.81,136.02,135.74,135.79,1406.0,119.7862,119.9714,119.7245,119.7686,1406.0
2022-08-23 13:45:00,135.85,135.89,135.46,135.49,1130.0,119.8215,119.8568,119.4775,119.504,1130.0
2022-08-23 13:50:00,135.45,135.52,135.31,135.51,1100.0,119.4687,119.5304,119.3452,119.5216,1100.0
2022-08-23 13:55:00,135.59,135.78,135.45,135.69,856.0,119.5922,119.7597,119.4687,119.6804,856.0
2022-08-23 14:00:00,135.58,135.59,135.33,135.33,1900.0,119.5833,119.5922,119.3628,119.3628,1900.0
2022-08-23 14:05:00,135.36,135.49,135.07,135.07,1000.0,119.3893,119.504,119.1335,119.1335,1000.0
2022-08-23 14:10:00,135.12,135.17,134.97,135.02,1200.0,119.1776,119.2217,119.0453,119.0894,1200.0
2022-08-23 14:15:00,135.13,135.28,135.08,135.28,1100.0,119.1864,119.3187,119.1423,119.3187,1100.0
2022-08-23 14:20:00,135.23,135.31,135.16,135.29,1650.0,119.2746,119.3452,119.2129,119.3276,1650.0
2022-08-23 14:25:00,135.29,135.29,135.16,135.16,400.0,119.3276,119.3276,119.2129,119.2129,400.0
2022-08-23 14:30:00,134.92,135.1,134.92,135.1,600.0,119.0012,119.16,119.0012,119.16,600.0
2022-08-23 14:35:00,135.34,135.59,135.32,135.59,791.0,119.3717,119.5922,119.354,119.5922,791.0
2022-08-23 14:40:00,135.25,135.39,135.25,135.29,600.0,119.2923,119.4158,119.2923,119.3276,600.0
2022-08-23 14:45:00,135.25,135.3,135.04,135.14,1452.0,119.2923,119.3364,119.1071,119.1953,1452.0
2022-08-23 14:50:00,135.24,135.32,135.21,135.24,800.0,119.2835,119.354,119.257,119.2835,800.0
2022-08-23 14:55:00,135.18,135.34,135.13,135.32,1118.0,119.2305,119.3717,119.1864,119.354,1118.0
2022-08-23 15:00:00,135.44,135.46,135.32,135.46,1020.0,119.4599,119.4775,119.354,119.4775,1020.0
2022-08-23 15:05:00,135.52,135.52,135.44,135.44,300.0,119.5304,119.5304,119.4599,119.4599,300.0
2022-08-23 15:10:00,135.47,135.73,135.47,135.49,1100.0,119.4863,119.7156,119.4863,119.504,1100.0
2022-08-23 15:15:00,135.42,135.74,135.34,135.74,3104.0,119.4422,119.7245,119.3717,119.7245,3104.0
2022-08-23 15:20:00,135.73,135.83,135.61,135.66,1310.0,119.7156,119.8038,119.6098,119.6539,1310.0
2022-08-23 15:25:00,135.7,135.82,135.7,135.78,4100.0,119.6892,119.795,119.6892,119.7597,4100.0
2022-08-23 15:30:00,135.76,135.89,135.73,135.89,1700.0,119.7421,119.8568,119.7156,119.8568,1700.0
2022-08-23 15:35:00,135.9,135.9,135.68,135.73,1720.0,119.8656,119.8656,119.6715,119.7156,1720.0
2022-08-23 15:40:00,135.79,135.92,135.77,135.91,1620.0,119.7686,119.8832,119.7509,119.8744,1620.0
2022-08-23 15:45:00,135.84,136.2,135.76,135.8,3958.0,119.8127,120.1302,119.7421,119.7774,3958.0
2022-08-23 15:50:00,135.75,135.75,135.26,135.37,10209.0,119.7333,119.7333,119.3011,119.3981,10209.0
2022-08-23 15:55:00,135.36,135.36,134.79,135.02,29419.0,119.3893,119.3893,118.8866,119.0894,29419.0
2022-08-24 09:30:00,134.63,136.62,134.63,136.62,2020.0,118.7454,120.5006,118.7454,120.5006,2020.0
2022-08-24 09:35:00,136.31,137.34,136.07,137.34,1905.0,120.2272,121.1357,120.0155,121.1357,1905.0
2022-08-24 09:40:00,137.37,137.49,136.99,137.25,936.0,121.1621,121.268,120.827,121.0563,936.0
2022-08-24 09:45:00,137.2,137.63,137.0,137.0,1665.0,121.0122,121.3915,120.8358,120.8358,1665.0
2022-08-24 09:50:00,136.89,137.75,136.89,137.75,1503.0,120.7388,121.4973,120.7388,121.4973,1503.0
2022-08-24 09:55:00,137.64,137.65,137.31,137.57,1431.0,121.4003,121.4091,121.1092,121.3386,1431.0
2022-08-24 10:00:00,137.39,137.6,136.64,136.86,5279.0,121.1798,121.365,120.5183,120.7123,5279.0
2022-08-24 10:05:00,137.12,137.37,137.01,137.37,522.0,120.9416,121.1621,120.8446,121.1621,522.0
2022-08-24 10:10:00,137.5,138.02,137.4,137.74,2532.0,121.2768,121.7355,121.1886,121.4885,2532.0
2022-08-24 10:15:00,137.45,137.45,137.04,137.2,780.0,121.2327,121.2327,120.8711,121.0122,780.0
2022-08-24 10:20:00,137.04,137.13,136.68,136.68,2142.0,120.8711,120.9505,120.5536,120.5536,2142.0
2022-08-24 10:25:00,136.5,136.53,136.32,136.46,1354.0,120.3948,120.4213,120.236,120.3595,1354.0
2022-08-24 10:30:00,136.61,136.61,135.25,135.25,1877.0,120.4918,120.4918,119.2923,119.2923,1877.0
2022-08-24 10:35:00,135.71,136.06,135.71,136.05,3949.0,119.698,120.0067,119.698,119.9979,3949.0
2022-08-24 10:40:00,136.04,136.04,135.66,136.04,1136.0,119.9891,119.9891,119.6539,119.9891,1136.0
2022-08-24 10:45:00,135.53,136.52,135.43,136.52,1030.0,119.5392,120.4124,119.451,120.4124,1030.0
2022-08-24 10:50:00,136.79,137.09,136.78,137.04,500.0,120.6506,120.9152,120.6418,120.8711,500.0
2022-08-24 10:55:00,137.01,137.06,136.7,136.7,2040.0,120.8446,120.8887,120.5712,120.5712,2040.0
2022-08-24 11:00:00,136.52,136.98,136.52,136.83,1706.0,120.4124,120.8182,120.4124,120.6859,1706.0
2022-08-24 11:05:00,136.87,136.98,136.83,136.98,702.0,120.7211,120.8182,120.6859,120.8182,702.0
2022-08-24 11:10:00,137.05,137.16,136.85,137.16,2706.0,120.8799,120.9769,120.7035,120.9769,2706.0
2022-08-24 11:15:00,136.91,137.04,136.91,137.04,400.0,120.7564,120.8711,120.7564,120.8711,400.0
2022-08-24 11:20:00,136.68,136.68,136.27,136.54,2536.0,120.5536,120.5536,120.1919,120.4301,2536.0
2022-08-24 11:25:00,136.46,136.46,135.76,136.15,1498.0,120.3595,120.3595,119.7421,120.0861,1498.0
2022-08-24 11:30:00,136.14,136.37,136.06,136.06,887.0,120.0773,120.2801,120.0067,120.0067,887.0
2022-08-24 11:35:00,136.09,136.09,135.92,135.96,1520.0,120.0332,120.0332,119.8832,119.9185,1520.0
2022-08-24 11:40:00,135.7,136.11,135.65,135.76,1300.0,119.6892,120.0508,119.6451,119.7421,1300.0
2022-08-24 11:45:00,135.74,135.88,135.58,135.67,3642.0,119.7245,119.8479,119.5833,119.6627,3642.0
2022-08-24 11:50:00,135.89,136.28,135.55,136.28,2907.0,119.8568,120.2008,119.5569,120.2008,2907.0
2022-08-24 11:55:00,136.36,136.36,136.25,136.25,727.0,120.2713,120.2713,120.1743,120.1743,727.0
2022-08-24 12:00:00,136.27,136.43,136.04,136.04,1044.0,120.1919,120.3331,119.9891,119.9891,1044.0
2022-08-24 12:05:00,135.93,136.16,135.93,136.09,412.0,119.892,120.0949,119.892,120.0332,412.0
2022-08-24 12:10:00,136.15,136.23,136.15,136.22,425.0,120.0861,120.1567,120.0861,120.1478,425.0
2022-08-24 12:15:00,136.08,136.08,135.79,135.91,725.0,120.0244,120.0244,119.7686,119.8744,725.0
2022-08-24 12:20:00,136.08,136.62,136.08,136.62,1160.0,120.0244,120.5006,120.0244,120.5006,1160.0
2022-08-24 12:25:00,136.93,137.35,136.93,137.35,2020.0,120.7741,121.1445,120.7741,121.1445,2020.0
2022-08-24 12:30:00,137.07,137.07,136.83,137.0,1127.0,120.8975,120.8975,120.6859,120.8358,1127.0
2022-08-24 12:35:00,136.96,136.96,136.42,136.42,800.0,120.8005,120.8005,120.3242,120.3242,800.0
2022-08-24 12:40:00,136.28,136.32,135.99,135.99,1258.0,120.2008,120.236,119.945,119.945,1258.0
2022-08-24 12:45:00,136.0,136.09,136.0,136.06,300.0,119.9538,120.0332,119.9538,120.0067,300.0
2022-08-24 12:50:00,136.11,136.11,135.7,135.87,550.0,120.0508,120.0508,119.6892,119.8391,550.0
2022-08-24 12:55:00,136.04,136.12,135.91,136.11,1000.0,119.9891,120.0596,119.8744,120.0508,1000.0
2022-08-24 13:00:00,136.1,136.17,136.1,136.13,400.0,120.042,120.1037,120.042,120.0685,400.0
2022-08-24 13:05:00,136.23,136.52,136.21,136.52,500.0,120.1567,120.4124,120.139,120.4124,500.0
2022-08-24 13:10:00,136.53,136.53,136.51,136.51,500.0,120.4213,120.4213,120.4036,120.4036,500.0
2022-08-24 13:15:00,136.6,136.67,136.38,136.43,700.0,120.483,120.5447,120.289,120.3331,700.0
2022-08-24 13:20:00,136.47,136.56,136.42,136.55,828.0,120.3683,120.4477,120.3242,120.4389,828.0
2022-08-24 13:25:00,136.67,136.77,136.45,136.45,600.0,120.5447,120.6329,120.3507,120.3507,600.0
2022-08-24 13:30:00,136.39,136.39,136.15,136.18,535.0,120.2978,120.2978,120.0861,120.1126,535.0
2022-08-24 13:35:00,135.98,136.05,135.97,136.0,918.0,119.9362,119.9979,119.9273,119.9538,918.0
2022-08-24 13:40:00,135.96,136.1,135.94,136.1,620.0,119.9185,120.042,119.9009,120.042,620.0
2022-08-24 13:45:00,135.97,136.0,135.7,135.71,810.0,119.9273,119.9538,119.6892,119.698,810.0
2022-08-24 13:50:00,135.87,135.87,135.84,135.84,306.0,119.8391,119.8391,119.8127,119.8127,306.0
2022-08-24 13:55:00,135.72,136.02,135.72,136.0,711.0,119.7068,119.9714,119.7068,119.9538,711.0
2022-08-24 14:00:00,135.9,136.03,135.8,135.83,2600.0,119.8656,119.9803,119.7774,119.8038,2600.0
2022-08-24 14:05:00,135.83,135.89,135.76,135.88,1059.0,119.8038,119.8568,119.7421,119.8479,1059.0
2022-08-24 14:10:00,135.79,135.8,135.72,135.8,500.0,119.7686,119.7774,119.7068,119.7774,500.0
2022-08-24 14:15:00,135.86,136.01,135.84,135.88,1114.0,119.8303,119.9626,119.8127,119.8479,1114.0
2022-08-24 14:20:00,135.94,136.03,135.94,135.96,766.0,119.9009,119.9803,119.9009,119.9185,766.0
2022-08-24 14:25:00,136.07,136.12,135.95,136.01,1885.0,120.0155,120.0596,119.9097,119.9626,1885.0
2022-08-24 14:30:00,135.99,136.03,135.85,135.85,2439.0,119.945,119.9803,119.8215,119.8215,2439.0
2022-08-24 14:35:00,135.89,136.07,135.89,136.01,1820.0,119.8568,120.0155,119.8568,119.9626,1820.0
2022-08-24 14:40:00,136.11,136.11,135.98,135.98,520.0,120.0508,120.0508,119.9362,119.9362,520.0
2022-08-24 14:45:00,135.98,135.98,135.82,135.83,1083.0,119.9362,119.9362,119.795,119.8038,1083.0
2022-08-24 14:50:00,135.76,135.9,135.76,135.9,600.0,119.7421,119.8656,119.7421,119.8656,600.0
2022-08-24 14:55:00,135.98,136.08,135.92,135.92,1009.0,119.9362,120.0244,119.8832,119.8832,1009.0
2022-08-24 15:00:00,135.85,136.17,135.85,136.06,1238.0,119.8215,120.1037,119.8215,120.0067,1238.0
2022-08-24 15:05:00,136.04,136.07,135.97,136.07,974.0,119.9891,120.0155,119.9273,120.0155,974.0
2022-08-24 15:10:00,136.1,136.19,136.1,136.19,500.0,120.042,120.1214,120.042,120.1214,500.0
2022-08-24 15:15:00,136.27,136.46,136.27,136.43,1374.0,120.1919,120.3595,120.1919,120.3331,1374.0
2022-08-24 15:20:00,136.42,136.42,136.35,136.39,404.0,120.3242,120.3242,120.2625,120.2978,404.0
2022-08-24 15:25:00,136.34,136.49,136.33,136.44,1000.0,120.2537,120.386,120.2449,120.3419,1000.0
2022-08-24 15:30:00,136.51,136.58,136.42,136.5,2039.0,120.4036,120.4654,120.3242,120.3948,2039.0
2022-08-24 15:35:00,136.56,136.73,136.49,136.73,3276.0,120.4477,120.5977,120.386,120.5977,3276.0
2022-08-24 15:40:00,136.84,137.0,136.82,136.89,3157.0,120.6947,120.8358,120.677,120.7388,3157.0
2022-08-24 15:45:00,136.87,136.87,136.6,136.61,2424.0,120.7211,120.7211,120.483,120.4918,2424.0
2022-08-24 15:50:00,136.58,136.84,136.48,136.8,5130.0,120.4654,120.6947,120.3772,120.6594,5130.0
2022-08-24 15:55:00,136.85,136.96,136.69,136.69,2500.0,120.7035,120.8005,120.5624,120.5624,2500.0
2022-08-25 09:30:00,137.9,137.9,136.36,137.0,5422.0,121.6296,121.6296,120.2713,120.8358,5422.0
2022-08-25 09:35:00,137.1,137.38,137.0,137.38,2023.0,120.924,121.171,120.8358,121.171,2023.0
2022-08-25 09:40:00,137.52,137.52,136.96,137.5,1964.0,121.2945,121.2945,120.8005,121.2768,1964.0
2022-08-25 09:45:00,137.37,137.5,137.33,137.5,1746.0,121.1621,121.2768,121.1269,121.2768,1746.0
2022-08-25 09:50:00,137.33,137.46,137.22,137.22,880.0,121.1269,121.2415,121.0298,121.0298,880.0
2022-08-25 09:55:00,137.24,137.24,136.8,137.14,2151.0,121.0475,121.0475,120.6594,120.9593,2151.0
2022-08-25 10:00:00,137.19,137.32,136.68,136.72,3081.0,121.0034,121.118,120.5536,120.5888,3081.0
2022-08-25 10:05:00,136.25,136.37,135.85,135.97,3150.0,120.1743,120.2801,119.8215,119.9273,3150.0
2022-08-25 10:10:00,135.72,135.97,135.45,135.58,1500.0,119.7068,119.9273,119.4687,119.5833,1500.0
2022-08-25 10:15:00,135.67,135.97,135.33,135.74,2100.0,119.6627,119.9273,119.3628,119.7245,2100.0
2022-08-25 10:20:00,135.67,135.87,135.5,135.87,1162.0,119.6627,119.8391,119.5128,119.8391,1162.0
2022-08-25 10:25:00,135.86,135.86,135.7,135.7,800.0,119.8303,119.8303,119.6892,119.6892,800.0
2022-08-25 10:30:00,135.61,136.35,135.61,136.35,1306.0,119.6098,120.2625,119.6098,120.2625,1306.0
2022-08-25 10:35:00,136.11,136.11,136.11,136.11,100.0,120.0508,120.0508,120.0508,120.0508,100.0
2022-08-25 10:40:00,135.54,135.84,135.45,135.84,600.0,119.5481,119.8127,119.4687,119.8127,600.0
2022-08-25 10:45:00,135.84,135.84,135.84,135.84,0.0,119.8127,119.8127,119.8127,119.8127,0.0
2022-08-25 10:50:00,135.74,135.74,135.4,135.4,650.0,119.7245,119.7245,119.4246,119.4246,650.0
2022-08-25 10:55:00,135.53,135.92,135.53,135.78,1737.0,119.5392,119.8832,119.5392,119.7597,1737.0
2022-08-25 11:00:00,135.27,135.32,135.27,135.32,450.0,119.3099,119.354,119.3099,119.354,450.0
2022-08-25 11:05:00,135.29,135.66,135.29,135.66,1300.0,119.3276,119.6539,119.3276,119.6539,1300.0
2022-08-25 11:10:00,135.77,135.77,135.61,135.65,400.0,119.7509,119.7509,119.6098,119.6451,400.0
2022-08-25 11:15:00,135.36,135.5,135.36,135.5,1100.0,119.3893,119.5128,119.3893,119.5128,1100.0
2022-08-25 11:20:00,135.54,135.69,135.36,135.36,2098.0,119.5481,119.6804,119.3893,119.3893,2098.0
2022-08-25 11:25:00,135.51,135.96,135.51,135.95,2450.0,119.5216,119.9185,119.5216,119.9097,2450.0
2022-08-25 11:30:00,135.95,135.95,135.95,135.95,0.0,119.9097,119.9097,119.9097,119.9097,0.0
2022-08-25 11:35:00,135.62,135.79,135.59,135.79,612.0,119.6186,119.7686,119.5922,119.7686,612.0
2022-08-25 11:40:00,135.78,135.87,135.78,135.85,700.0,119.7597,119.8391,119.7597,119.8215,700.0
2022-08-25 11:45:00,135.94,135.95,135.7,135.7,536.0,119.9009,119.9097,119.6892,119.6892,536.0
2022-08-25 11:50:00,135.5,135.5,135.37,135.37,420.0,119.5128,119.5128,119.3981,119.3981,420.0
2022-08-25 11:55:00,135.2,135.41,135.2,135.41,793.0,119.2482,119.4334,119.2482,119.4334,793.0
2022-08-25 12:00:00,135.34,135.35,135.34,135.35,300.0,119.3717,119.3805,119.3717,119.3805,300.0
2022-08-25 12:05:00,135.36,135.43,135.28,135.28,700.0,119.3893,119.451,119.3187,119.3187,700.0
2022-08-25 12:10:00,135.38,135.41,134.9,134.9,500.0,119.4069,119.4334,118.9836,118.9836,500.0
2022-08-25 12:15:00,134.98,135.0,134.24,134.24,2020.0,119.0541,119.0718,118.4014,118.4014,2020.0
2022-08-25 12:20:00,134.22,134.83,134.22,134.7,1229.0,118.3838,118.9218,118.3838,118.8072,1229.0
2022-08-25 12:25:00,134.82,135.02,134.82,135.0,920.0,118.913,119.0894,118.913,119.0718,920.0
2022-08-25 12:30:00,135.05,135.06,134.91,134.91,710.0,119.1159,119.1247,118.9924,118.9924,710.0
2022-08-25 12:35:00,135.01,135.21,135.01,135.14,776.0,119.0806,119.257,119.0806,119.1953,776.0
2022-08-25 12:40:00,135.0,135.0,134.84,134.84,550.0,119.0718,119.0718,118.9307,118.9307,550.0
2022-08-25 12:45:00,134.85,134.87,134.63,134.69,1073.0,118.9395,118.9571,118.7454,118.7984,1073.0
2022-08-25 12:50:00,134.77,134.77,134.77,134.77,200.0,118.8689,118.8689,118.8689,118.8689,200.0
2022-08-25 12:55:00,134.74,134.88,134.74,134.88,700.0,118.8425,118.9659,118.8425,118.9659,700.0
2022-08-25 13:00:00,134.9,134.9,134.72,134.88,900.0,118.9836,118.9836,118.8248,118.9659,900.0
2022-08-25 13:05:00,134.87,134.9,134.79,134.83,600.0,118.9571,118.9836,118.8866,118.9218,600.0
2022-08-25 13:10:00,134.66,134.78,134.66,134.78,400.0,118.7719,118.8777,118.7719,118.8777,400.0
2022-08-25 13:15:00,134.95,135.06,134.95,135.06,200.0,119.0277,119.1247,119.0277,119.1247,200.0
2022-08-25 13:20:00,135.0,135.14,134.99,135.0,924.0,119.0718,119.1953,119.063,119.0718,924.0
2022-08-25 13:25:00,135.0,135.02,134.79,134.79,600.0,119.0718,119.0894,118.8866,118.8866,600.0
2022-08-25 13:30:00,134.56,134.73,134.55,134.73,1000.0,118.6837,118.8336,118.6749,118.8336,1000.0
2022-08-25 13:35:00,134.73,134.84,134.65,134.83,1400.0,118.8336,118.9307,118.7631,118.9218,1400.0
2022-08-25 13:40:00,134.85,134.86,134.74,134.74,1045.0,118.9395,118.9483,118.8425,118.8425,1045.0
2022-08-25 13:45:00,134.7,134.85,134.55,134.55,1100.0,118.8072,118.9395,118.6749,118.6749,1100.0
2022-08-25 13:50:00,134.31,134.67,134.25,134.67,1200.0,118.4632,118.7807,118.4103,118.7807,1200.0
2022-08-25 13:55:00,134.79,134.85,134.72,134.72,800.0,118.8866,118.9395,118.8248,118.8248,800.0
2022-08-25 14:00:00,134.66,134.66,134.34,134.51,1407.0,118.7719,118.7719,118.4896,118.6396,1407.0
2022-08-25 14:05:00,134.49,134.62,134.37,134.62,1087.0,118.622,118.7366,118.5161,118.7366,1087.0
2022-08-25 14:10:00,134.63,134.93,134.63,134.92,400.0,118.7454,119.01,118.7454,119.0012,400.0
2022-08-25 14:15:00,134.9,134.99,134.79,134.89,2201.0,118.9836,119.063,118.8866,118.9748,2201.0
2022-08-25 14:20:00,134.93,134.94,134.71,134.74,1015.0,119.01,119.0189,118.816,118.8425,1015.0
2022-08-25 14:25:00,134.48,134.52,134.36,134.52,1408.0,118.6131,118.6484,118.5073,118.6484,1408.0
2022-08-25 14:30:00,134.46,134.61,134.38,134.61,916.0,118.5955,118.7278,118.5249,118.7278,916.0
2022-08-25 14:35:00,134.62,134.66,134.61,134.61,500.0,118.7366,118.7719,118.7278,118.7278,500.0
2022-08-25 14:40:00,134.46,134.67,134.46,134.67,1000.0,118.5955,118.7807,118.5955,118.7807,1000.0
2022-08-25 14:45:00,134.68,134.92,134.68,134.92,1085.0,118.7895,119.0012,118.7895,119.0012,1085.0
2022-08-25 14:50:00,134.93,134.95,134.81,134.91,1000.0,119.01,119.0277,118.9042,118.9924,1000.0
2022-08-25 14:55:00,134.93,135.03,134.85,134.97,1786.0,119.01,119.0982,118.9395,119.0453,1786.0
2022-08-25 15:00:00,134.96,135.22,134.96,135.2,1100.0,119.0365,119.2658,119.0365,119.2482,1100.0
2022-08-25 15:05:00,135.22,135.22,135.06,135.06,2100.0,119.2658,119.2658,119.1247,119.1247,2100.0
2022-08-25 15:10:00,134.94,135.02,134.84,134.84,900.0,119.0189,119.0894,118.9307,118.9307,900.0
2022-08-25 15:15:00,134.8,135.04,134.77,135.04,1500.0,118.8954,119.1071,118.8689,119.1071,1500.0
2022-08-25 15:20:00,135.02,135.3,134.96,135.26,2100.0,119.0894,119.3364,119.0365,119.3011,2100.0
2022-08-25 15:25:00,135.29,135.37,135.13,135.36,2400.0,119.3276,119.3981,119.1864,119.3893,2400.0
2022-08-25 15:30:00,135.26,135.32,135.15,135.29,2504.0,119.3011,119.354,119.2041,119.3276,2504.0
2022-08-25 15:35:00,135.3,135.5,135.3,135.5,1500.0,119.3364,119.5128,119.3364,119.5128,1500.0
2022-08-25 15:40:00,135.54,135.56,135.46,135.47,1300.0,119.5481,119.5657,119.4775,119.4863,1300.0
2022-08-25 15:45:00,135.45,135.68,135.45,135.67,2800.0,119.4687,119.6715,119.4687,119.6627,2800.0
2022-08-25 15:50:00,135.91,135.98,135.69,135.85,2800.0,119.8744,119.9362,119.6804,119.8215,2800.0
2022-08-25 15:55:00,135.9,136.29,135.9,136.29,4000.0,119.8656,120.2096,119.8656,120.2096,4000.0
2022-08-26 09:30:00,135.58,135.69,134.51,135.69,2344.0,119.5833,119.6804,118.6396,119.6804,2344.0
2022-08-26 09:35:00,135.2,135.22,134.77,134.77,4941.0,119.2482,119.2658,118.8689,118.8689,4941.0
2022-08-26 09:40:00,134.84,135.97,134.84,135.6,2054.0,118.9307,119.9273,118.9307,119.601,2054.0
2022-08-26 09:45:00,135.69,135.78,134.57,134.57,6843.0,119.6804,119.7597,118.6925,118.6925,6843.0
2022-08-26 09:50:00,134.4,135.33,134.4,135.27,12883.0,118.5426,119.3628,118.5426,119.3099,12883.0
2022-08-26 09:55:00,135.33,135.99,135.33,135.99,700.0,119.3628,119.945,119.3628,119.945,700.0
2022-08-26 10:00:00,135.66,135.66,134.32,134.32,1299.0,119.6539,119.6539,118.472,118.472,1299.0
2022-08-26 10:05:00,134.22,136.49,134.21,136.49,2087.0,118.3838,120.386,118.375,120.386,2087.0
2022-08-26 10:10:00,136.57,137.03,136.57,136.97,5159.0,120.4565,120.8623,120.4565,120.8093,5159.0
2022-08-26 10:15:00,137.24,137.43,137.24,137.43,1374.0,121.0475,121.2151,121.0475,121.2151,1374.0
2022-08-26 10:20:00,137.19,137.27,135.75,135.75,2550.0,121.0034,121.0739,119.7333,119.7333,2550.0
2022-08-26 10:25:00,135.7,136.19,135.66,135.8,2584.0,119.6892,120.1214,119.6539,119.7774,2584.0
2022-08-26 10:30:00,135.73,135.73,135.07,135.14,1200.0,119.7156,119.7156,119.1335,119.1953,1200.0
2022-08-26 10:35:00,135.31,135.4,135.07,135.08,1900.0,119.3452,119.4246,119.1335,119.1423,1900.0
2022-08-26 10:40:00,134.55,135.06,134.55,135.06,900.0,118.6749,119.1247,118.6749,119.1247,900.0
2022-08-26 10:45:00,135.04,135.29,135.04,135.29,900.0,119.1071,119.3276,119.1071,119.3276,900.0
2022-08-26 10:50:00,135.44,135.49,135.07,135.49,2176.0,119.4599,119.504,119.1335,119.504,2176.0
2022-08-26 10:55:00,135.38,135.62,135.38,135.62,1100.0,119.4069,119.6186,119.4069,119.6186,1100.0
2022-08-26 11:00:00,135.46,135.46,135.0,135.0,4062.0,119.4775,119.4775,119.0718,119.0718,4062.0
2022-08-26 11:05:00,135.08,135.33,134.98,134.98,2400.0,119.1423,119.3628,119.0541,119.0541,2400.0
2022-08-26 11:10:00,134.99,134.99,134.82,134.96,542.0,119.063,119.063,118.913,119.0365,542.0
2022-08-26 11:15:00,134.73,134.75,134.21,134.21,600.0,118.8336,118.8513,118.375,118.375,600.0
2022-08-26 11:20:00,134.1,134.1,133.6,134.04,2330.0,118.278,118.278,117.837,118.225,2330.0
2022-08-26 11:25:00,134.2,134.48,134.08,134.17,1623.0,118.3662,118.6131,118.2603,118.3397,1623.0
2022-08-26 11:30:00,134.43,134.58,134.43,134.58,200.0,118.569,118.7013,118.569,118.7013,200.0
2022-08-26 11:35:00,134.7,135.0,134.69,135.0,1100.0,118.8072,119.0718,118.7984,119.0718,1100.0
2022-08-26 11:40:00,134.99,135.0,134.43,134.43,1000.0,119.063,119.0718,118.569,118.569,1000.0
2022-08-26 11:45:00,134.51,134.64,134.51,134.64,200.0,118.6396,118.7543,118.6396,118.7543,200.0
2022-08-26 11:50:00,134.62,134.95,134.58,134.95,500.0,118.7366,119.0277,118.7013,119.0277,500.0
2022-08-26 11:55:00,134.98,134.98,134.77,134.9,600.0,119.0541,119.0541,118.8689,118.9836,600.0
2022-08-26 12:00:00,134.99,135.09,134.52,134.52,700.0,119.063,119.1512,118.6484,118.6484,700.0
2022-08-26 12:05:00,134.74,134.74,134.58,134.58,300.0,118.8425,118.8425,118.7013,118.7013,300.0
2022-08-26 12:10:00,135.0,135.08,134.85,135.0,1226.0,119.0718,119.1423,118.9395,119.0718,1226.0
2022-08-26 12:15:00,134.87,134.87,134.65,134.65,900.0,118.9571,118.9571,118.7631,118.7631,900.0
2022-08-26 12:20:00,134.47,134.56,134.33,134.33,4126.0,118.6043,118.6837,118.4808,118.4808,4126.0
2022-08-26 12:25:00,134.32,134.4,134.2,134.4,1494.0,118.472,118.5426,118.3662,118.5426,1494.0
2022-08-26 12:30:00,134.47,134.47,134.27,134.28,500.0,118.6043,118.6043,118.4279,118.4367,500.0
2022-08-26 12:35:00,134.04,134.2,133.94,134.2,400.0,118.225,118.3662,118.1368,118.3662,400.0
2022-08-26 12:40:00,134.12,134.35,134.12,134.12,700.0,118.2956,118.4985,118.2956,118.2956,700.0
2022-08-26 12:45:00,134.1,134.57,134.1,134.57,563.0,118.278,118.6925,118.278,118.6925,563.0
2022-08-26 12:50:00,134.56,134.72,134.56,134.64,400.0,118.6837,118.8248,118.6837,118.7543,400.0
2022-08-26 12:55:00,134.59,134.63,134.5,134.63,600.0,118.7102,118.7454,118.6308,118.7454,600.0
2022-08-26 13:00:00,134.66,135.06,134.66,135.06,200.0,118.7719,119.1247,118.7719,119.1247,200.0
2022-08-26 13:05:00,135.07,135.07,135.01,135.01,400.0,119.1335,119.1335,119.0806,119.0806,400.0
2022-08-26 13:10:00,135.13,135.13,134.93,135.0,400.0,119.1864,119.1864,119.01,119.0718,400.0
2022-08-26 13:15:00,134.99,134.99,134.92,134.92,600.0,119.063,119.063,119.0012,119.0012,600.0
2022-08-26 13:20:00,135.01,135.14,135.01,135.14,600.0,119.0806,119.1953,119.0806,119.1953,600.0
2022-08-26 13:25:00,135.1,135.23,135.1,135.23,300.0,119.16,119.2746,119.16,119.2746,300.0
2022-08-26 13:30:00,135.17,135.31,135.17,135.31,300.0,119.2217,119.3452,119.2217,119.3452,300.0
2022-08-26 13:35:00,135.31,135.38,135.26,135.32,1300.0,119.3452,119.4069,119.3011,119.354,1300.0
2022-08-26 13:40:00,135.23,135.23,135.06,135.12,1100.0,119.2746,119.2746,119.1247,119.1776,1100.0
2022-08-26 13:45:00,135.03,135.03,134.85,134.93,300.0,119.0982,119.0982,118.9395,119.01,300.0
2022-08-26 13:50:00,134.83,134.95,134.82,134.95,400.0,118.9218,119.0277,118.913,119.0277,400.0
2022-08-26 13:55:00,135.08,135.08,135.01,135.01,200.0,119.1423,119.1423,119.0806,119.0806,200.0
2022-08-26 14:00:00,135.08,135.09,134.85,134.85,1500.0,119.1423,119.1512,118.9395,118.9395,1500.0
2022-08-26 14:05:00,134.96,134.96,134.6,134.6,400.0,119.0365,119.0365,118.719,118.719,400.0
2022-08-26 14:10:00,134.48,134.64,134.48,134.49,600.0,118.6131,118.7543,118.6131,118.622,600.0
2022-08-26 14:15:00,134.4,134.43,134.38,134.4,921.0,118.5426,118.569,118.5249,118.5426,921.0
2022-08-26 14:20:00,134.45,134.81,134.45,134.81,2026.0,118.5867,118.9042,118.5867,118.9042,2026.0
2022-08-26 14:25:00,134.75,134.92,134.75,134.92,600.0,118.8513,119.0012,118.8513,119.0012,600.0
2022-08-26 14:30:00,134.87,134.96,134.8,134.89,1000.0,118.9571,119.0365,118.8954,118.9748,1000.0
2022-08-26 14:35:00,134.94,135.02,134.94,134.95,400.0,119.0189,119.0894,119.0189,119.0277,400.0
2022-08-26 14:40:00,134.87,134.92,134.87,134.9,403.0,118.9571,119.0012,118.9571,118.9836,403.0
2022-08-26 14:45:00,134.93,134.94,134.84,134.94,400.0,119.01,119.0189,118.9307,119.0189,400.0
2022-08-26 14:50:00,134.96,134.96,134.79,134.79,300.0,119.0365,119.0365,118.8866,118.8866,300.0
2022-08-26 14:55:00,134.86,134.86,134.86,134.86,100.0,118.9483,118.9483,118.9483,118.9483,100.0
2022-08-26 15:00:00,134.61,134.62,134.25,134.29,821.0,118.7278,118.7366,118.4103,118.4455,821.0
2022-08-26 15:05:00,134.13,134.24,134.12,134.24,500.0,118.3044,118.4014,118.2956,118.4014,500.0
2022-08-26 15:10:00,134.27,134.34,134.23,134.23,800.0,118.4279,118.4896,118.3926,118.3926,800.0
2022-08-26 15:15:00,134.24,134.61,134.24,134.61,899.0,118.4014,118.7278,118.4014,118.7278,899.0
2022-08-26 15:20:00,134.66,134.87,134.6,134.82,900.0,118.7719,118.9571,118.719,118.913,900.0
2022-08-26 15:25:00,134.89,135.05,134.89,135.01,500.0,118.9748,119.1159,118.9748,119.0806,500.0
2022-08-26 15:30:00,135.05,135.13,134.98,134.98,700.0,119.1159,119.1864,119.0541,119.0541,700.0
2022-08-26 15:35:00,134.76,134.9,134.76,134.84,1068.0,118.8601,118.9836,118.8601,118.9307,1068.0
2022-08-26 15:40:00,134.77,134.78,134.41,134.41,2123.0,118.8689,118.8777,118.5514,118.5514,2123.0
2022-08-26 15:45:00,134.4,134.4,134.24,134.26,800.0,118.5426,118.5426,118.4014,118.4191,800.0
2022-08-26 15:50:00,134.23,134.45,133.96,133.98,5256.0,118.3926,118.5867,118.1545,118.1721,5256.0
2022-08-26 15:55:00,133.97,134.27,133.95,134.06,2900.0,118.1633,118.4279,118.1457,118.2427,2900.0
2022-08-29 09:30:00,133.09,134.0,133.0,133.88,944.0,117.3871,118.1898,117.3078,118.0839,944.0
2022-08-29 09:35:00,134.29,134.74,134.27,134.27,600.0,118.4455,118.8425,118.4279,118.4279,600.0
2022-08-29 09:40:00,135.0,135.81,134.96,135.81,1397.0,119.0718,119.7862,119.0365,119.7862,1397.0
2022-08-29 09:45:00,136.02,136.83,135.94,136.83,1894.0,119.9714,120.6859,119.9009,120.6859,1894.0
2022-08-29 09:50:00,137.0,137.89,137.0,137.89,2441.0,120.8358,121.6208,120.8358,121.6208,2441.0
2022-08-29 09:55:00,138.09,138.61,138.09,138.6,1781.0,121.7972,122.2558,121.7972,122.247,1781.0
2022-08-29 10:00:00,138.49,138.52,138.02,138.07,5178.0,122.15,122.1765,121.7355,121.7796,5178.0
2022-08-29 10:05:00,138.13,138.7,138.03,138.69,2095.0,121.8325,122.3352,121.7443,122.3264,2095.0
2022-08-29 10:10:00,138.76,139.1,138.53,138.81,3533.0,122.3881,122.688,122.1853,122.4322,3533.0
2022-08-29 10:15:00,138.75,139.01,138.75,138.88,2567.0,122.3793,122.6087,122.3793,122.494,2567.0
2022-08-29 10:20:00,138.98,139.47,138.94,139.05,2259.0,122.5822,123.0144,122.5469,122.6439,2259.0
2022-08-29 10:25:00,138.94,139.31,138.94,139.31,600.0,122.5469,122.8733,122.5469,122.8733,600.0
2022-08-29 10:30:00,139.48,139.48,139.0,139.0,429.0,123.0232,123.0232,122.5998,122.5998,429.0
2022-08-29 10:35:00,138.89,139.36,138.81,139.36,1200.0,122.5028,122.9174,122.4322,122.9174,1200.0
2022-08-29 10:40:00,139.45,139.88,139.44,139.79,1800.0,122.9967,123.376,122.9879,123.2966,1800.0
2022-08-29 10:45:00,139.7,140.03,139.6,140.01,1887.0,123.2172,123.5083,123.129,123.4907,1887.0
2022-08-29 10:50:00,139.98,140.0,139.44,139.53,1915.0,123.4642,123.4818,122.9879,123.0673,1915.0
2022-08-29 10:55:00,139.36,139.47,139.28,139.47,500.0,122.9174,123.0144,122.8468,123.0144,500.0
2022-08-29 11:00:00,139.47,139.47,139.47,139.47,0.0,123.0144,123.0144,123.0144,123.0144,0.0
2022-08-29 11:05:00,139.6,139.6,138.86,139.0,1193.0,123.129,123.129,122.4763,122.5998,1193.0
2022-08-29 11:10:00,139.09,139.36,139.09,139.36,400.0,122.6792,122.9174,122.6792,122.9174,400.0
2022-08-29 11:15:00,139.25,139.53,139.25,139.53,500.0,122.8203,123.0673,122.8203,123.0673,500.0
2022-08-29 11:20:00,139.52,140.01,139.52,140.01,1100.0,123.0585,123.4907,123.0585,123.4907,1100.0
2022-08-29 11:25:00,139.96,140.07,139.96,140.0,600.0,123.4466,123.5436,123.4466,123.4818,600.0
2022-08-29 11:30:00,139.96,140.05,139.75,139.86,2001.0,123.4466,123.5259,123.2613,123.3584,2001.0
2022-08-29 11:35:00,139.83,139.97,139.67,139.7,1200.0,123.3319,123.4554,123.1908,123.2172,1200.0
2022-08-29 11:40:00,139.7,139.83,139.7,139.83,200.0,123.2172,123.3319,123.2172,123.3319,200.0
2022-08-29 11:45:00,139.63,139.71,139.63,139.7,600.0,123.1555,123.2261,123.1555,123.2172,600.0
2022-08-29 11:50:00,139.66,139.9,139.66,139.9,500.0,123.182,123.3936,123.182,123.3936,500.0
2022-08-29 11:55:00,139.72,139.74,139.59,139.59,1516.0,123.2349,123.2525,123.1202,123.1202,1516.0
2022-08-29 12:00:00,139.58,139.58,139.58,139.58,100.0,123.1114,123.1114,123.1114,123.1114,100.0
2022-08-29 12:05:00,139.39,139.41,139.2,139.28,800.0,122.9438,122.9615,122.7762,122.8468,800.0
2022-08-29 12:10:00,139.28,139.28,139.28,139.28,0.0,122.8468,122.8468,122.8468,122.8468,0.0
2022-08-29 12:15:00,139.77,140.11,139.72,140.02,1300.0,123.279,123.5789,123.2349,123.4995,1300.0
2022-08-29 12:20:00,140.02,140.02,140.02,140.02,0.0,123.4995,123.4995,123.4995,123.4995,0.0
2022-08-29 12:25:00,139.92,139.92,139.92,139.92,100.0,123.4113,123.4113,123.4113,123.4113,100.0
2022-08-29 12:30:00,139.67,140.02,139.67,140.02,1313.0,123.1908,123.4995,123.1908,123.4995,1313.0
2022-08-29 12:35:00,140.02,140.19,139.86,140.19,300.0,123.4995,123.6494,123.3584,123.6494,300.0
2022-08-29 12:40:00,140.24,140.32,140.23,140.32,400.0,123.6935,123.7641,123.6847,123.7641,400.0
2022-08-29 12:45:00,140.02,140.38,140.02,140.38,626.0,123.4995,123.817,123.4995,123.817,626.0
2022-08-29 12:50:00,140.42,140.57,140.34,140.39,1200.0,123.8523,123.9846,123.7817,123.8258,1200.0
2022-08-29 12:55:00,140.71,140.92,140.71,140.87,2500.0,124.1081,124.2933,124.1081,124.2492,2500.0
2022-08-29 13:00:00,141.0,141.07,140.8,140.8,1185.0,124.3639,124.4256,124.1875,124.1875,1185.0
2022-08-29 13:05:00,140.77,140.95,140.65,140.95,650.0,124.161,124.3198,124.0552,124.3198,650.0
2022-08-29 13:10:00,140.8,140.84,140.71,140.71,500.0,124.1875,124.2227,124.1081,124.1081,500.0
2022-08-29 13:15:00,140.76,140.76,140.56,140.56,600.0,124.1522,124.1522,123.9758,123.9758,600.0
2022-08-29 13:20:00,140.75,140.75,140.66,140.7,400.0,124.1434,124.1434,124.064,124.0993,400.0
2022-08-29 13:25:00,140.68,141.0,140.68,140.82,1800.0,124.0816,124.3639,124.0816,124.2051,1800.0
2022-08-29 13:30:00,140.81,141.02,140.81,141.02,500.0,124.1963,124.3815,124.1963,124.3815,500.0
2022-08-29 13:35:00,141.06,141.08,140.97,141.02,1200.0,124.4168,124.4344,124.3374,124.3815,1200.0
2022-08-29 13:40:00,141.05,141.07,140.76,141.07,2045.0,124.408,124.4256,124.1522,124.4256,2045.0
2022-08-29 13:45:00,141.11,141.11,140.83,140.88,1753.0,124.4609,124.4609,124.2139,124.258,1753.0
2022-08-29 13:50:00,140.84,141.25,140.84,141.25,2285.0,124.2227,124.5844,124.2227,124.5844,2285.0
2022-08-29 13:55:00,141.2,141.64,141.2,141.61,2092.0,124.5403,124.9283,124.5403,124.9019,2092.0
2022-08-29 14:00:00,141.69,141.76,141.53,141.53,1947.0,124.9724,125.0342,124.8313,124.8313,1947.0
2022-08-29 14:05:00,141.38,141.4,141.27,141.32,2244.0,124.699,124.7167,124.602,124.6461,2244.0
2022-08-29 14:10:00,141.34,141.58,141.34,141.49,1110.0,124.6637,124.8754,124.6637,124.796,1110.0
2022-08-29 14:15:00,141.4,141.4,141.14,141.31,1100.0,124.7167,124.7167,124.4873,124.6373,1100.0
2022-08-29 14:20:00,141.27,141.35,141.18,141.29,1200.0,124.602,124.6726,124.5226,124.6196,1200.0
2022-08-29 14:25:00,141.46,141.46,141.2,141.21,1845.0,124.7696,124.7696,124.5403,124.5491,1845.0
2022-08-29 14:30:00,141.13,141.2,141.06,141.2,1400.0,124.4785,124.5403,124.4168,124.5403,1400.0
2022-08-29 14:35:00,141.3,141.3,141.08,141.13,1600.0,124.6285,124.6285,124.4344,124.4785,1600.0
2022-08-29 14:40:00,141.17,141.17,140.8,140.8,2300.0,124.5138,124.5138,124.1875,124.1875,2300.0
2022-08-29 14:45:00,140.84,140.99,140.49,140.99,1600.0,124.2227,124.355,123.914,124.355,1600.0
2022-08-29 14:50:00,141.06,141.06,140.79,140.79,600.0,124.4168,124.4168,124.1786,124.1786,600.0
2022-08-29 14:55:00,140.67,141.04,140.67,141.02,800.0,124.0728,124.3991,124.0728,124.3815,800.0
2022-08-29 15:00:00,141.0,141.2,141.0,141.2,600.0,124.3639,124.5403,124.3639,124.5403,600.0
2022-08-29 15:05:00,140.99,141.06,140.9,140.91,800.0,124.355,124.4168,124.2757,124.2845,800.0
2022-08-29 15:10:00,140.99,140.99,140.62,140.62,1400.0,124.355,124.355,124.0287,124.0287,1400.0
2022-08-29 15:15:00,140.6,140.62,140.28,140.39,1900.0,124.0111,124.0287,123.7288,123.8258,1900.0
2022-08-29 15:20:00,140.34,140.45,140.24,140.33,1700.0,123.7817,123.8787,123.6935,123.7729,1700.0
2022-08-29 15:25:00,140.26,140.26,140.0,140.0,700.0,123.7112,123.7112,123.4818,123.4818,700.0
2022-08-29 15:30:00,139.95,140.17,139.94,140.11,1800.0,123.4377,123.6318,123.4289,123.5789,1800.0
2022-08-29 15:35:00,140.1,140.5,140.1,140.4,1700.0,123.57,123.9228,123.57,123.8346,1700.0
2022-08-29 15:40:00,140.44,140.44,140.03,140.03,1900.0,123.8699,123.8699,123.5083,123.5083,1900.0
2022-08-29 15:45:00,139.99,140.07,139.89,139.93,1848.0,123.473,123.5436,123.3848,123.4201,1848.0
2022-08-29 15:50:00,139.88,140.14,139.7,139.75,12261.0,123.376,123.6053,123.2172,123.2613,12261.0
2022-08-29 15:55:00,139.61,139.61,139.24,139.25,7518.0,123.1379,123.1379,122.8115,122.8203,7518.0
2022-08-30 09:30:00,135.76,136.0,134.31,134.78,2499.0,119.7421,119.9538,118.4632,118.8777,2499.0
2022-08-30 09:35:00,134.62,135.11,134.54,135.11,1274.0,118.7366,119.1688,118.6661,119.1688,1274.0
2022-08-30 09:40:00,135.04,135.06,134.65,134.79,4970.0,119.1071,119.1247,118.7631,118.8866,4970.0
2022-08-30 09:45:00,134.01,134.01,133.25,133.65,891.0,118.1986,118.1986,117.5283,117.8811,891.0
2022-08-30 09:50:00,133.16,133.3,132.68,132.7,2405.0,117.4489,117.5724,117.0255,117.0431,2405.0
2022-08-30 09:55:00,132.82,133.62,132.82,133.25,2281.0,117.149,117.8546,117.149,117.5283,2281.0
2022-08-30 10:00:00,133.31,133.85,133.31,133.33,890.0,117.5812,118.0575,117.5812,117.5988,890.0
2022-08-30 10:05:00,133.21,133.21,132.88,133.07,600.0,117.493,117.493,117.2019,117.3695,600.0
2022-08-30 10:10:00,132.97,133.18,132.64,133.11,1827.0,117.2813,117.4665,116.9902,117.4048,1827.0
2022-08-30 10:15:00,133.2,133.77,133.2,133.39,1150.0,117.4842,117.9869,117.4842,117.6517,1150.0
2022-08-30 10:20:00,133.39,133.39,133.39,133.39,0.0,117.6517,117.6517,117.6517,117.6517,0.0
2022-08-30 10:25:00,133.71,134.31,133.71,134.26,1490.0,117.934,118.4632,117.934,118.4191,1490.0
2022-08-30 10:30:00,134.24,134.24,133.57,133.57,688.0,118.4014,118.4014,117.8105,117.8105,688.0
2022-08-30 10:35:00,133.44,133.45,133.31,133.31,600.0,117.6958,117.7047,117.5812,117.5812,600.0
2022-08-30 10:40:00,132.85,132.85,132.5,132.5,320.0,117.1754,117.1754,116.8667,116.8667,320.0
2022-08-30 10:45:00,132.3,132.3,131.46,131.8,1926.0,116.6903,116.6903,115.9495,116.2493,1926.0
2022-08-30 10:50:00,131.72,132.29,131.72,132.29,300.0,116.1788,116.6815,116.1788,116.6815,300.0
2022-08-30 10:55:00,132.38,132.41,132.11,132.11,300.0,116.7609,116.7874,116.5228,116.5228,300.0
2022-08-30 11:00:00,132.27,133.09,132.27,133.09,707.0,116.6639,117.3871,116.6639,117.3871,707.0
2022-08-30 11:05:00,132.91,132.91,132.81,132.81,300.0,117.2284,117.2284,117.1402,117.1402,300.0
2022-08-30 11:10:00,132.49,132.56,132.05,132.56,900.0,116.8579,116.9197,116.4698,116.9197,900.0
2022-08-30 11:15:00,132.6,132.94,132.6,132.76,450.0,116.9549,117.2548,116.9549,117.0961,450.0
2022-08-30 11:20:00,132.64,132.74,132.64,132.74,500.0,116.9902,117.0784,116.9902,117.0784,500.0
2022-08-30 11:25:00,132.31,132.65,132.31,132.65,200.0,116.6992,116.999,116.6992,116.999,200.0
2022-08-30 11:30:00,132.42,132.42,132.0,132.15,712.0,116.7962,116.7962,116.4257,116.558,712.0
2022-08-30 11:35:00,132.31,132.31,132.25,132.25,400.0,116.6992,116.6992,116.6462,116.6462,400.0
2022-08-30 11:40:00,132.33,132.33,132.09,132.17,500.0,116.7168,116.7168,116.5051,116.5757,500.0
2022-08-30 11:45:00,132.1,132.1,132.07,132.07,300.0,116.5139,116.5139,116.4875,116.4875,300.0
2022-08-30 11:50:00,131.8,132.18,131.8,132.18,1200.0,116.2493,116.5845,116.2493,116.5845,1200.0
2022-08-30 11:55:00,132.51,132.83,132.51,132.8,850.0,116.8756,117.1578,116.8756,117.1313,850.0
2022-08-30 12:00:00,132.39,132.84,132.39,132.53,744.0,116.7697,117.1666,116.7697,116.8932,744.0
2022-08-30 12:05:00,132.8,132.81,132.54,132.6,800.0,117.1313,117.1402,116.902,116.9549,800.0
2022-08-30 12:10:00,132.62,132.62,132.22,132.31,802.0,116.9726,116.9726,116.6198,116.6992,802.0
2022-08-30 12:15:00,132.21,132.27,131.79,131.86,1400.0,116.611,116.6639,116.2405,116.3023,1400.0
2022-08-30 12:20:00,131.82,132.01,131.73,132.01,1640.0,116.267,116.4346,116.1876,116.4346,1640.0
2022-08-30 12:25:00,131.86,132.17,131.86,132.17,400.0,116.3023,116.5757,116.3023,116.5757,400.0
2022-08-30 12:30:00,132.14,132.14,131.91,132.05,1100.0,116.5492,116.5492,116.3464,116.4698,1100.0
2022-08-30 12:35:00,132.4,132.47,132.4,132.47,400.0,116.7785,116.8403,116.7785,116.8403,400.0
2022-08-30 12:40:00,132.5,132.52,132.22,132.24,1800.0,116.8667,116.8844,116.6198,116.6374,1800.0
2022-08-30 12:45:00,132.29,132.39,132.11,132.11,1000.0,116.6815,116.7697,116.5228,116.5228,1000.0
2022-08-30 12:50:00,132.23,132.73,132.23,132.73,1700.0,116.6286,117.0696,116.6286,117.0696,1700.0
2022-08-30 12:55:00,132.77,133.18,132.77,132.96,1400.0,117.1049,117.4665,117.1049,117.2725,1400.0
2022-08-30 13:00:00,133.14,133.14,132.98,132.98,500.0,117.4312,117.4312,117.2901,117.2901,500.0
2022-08-30 13:05:00,133.17,133.46,133.15,133.24,1200.0,117.4577,117.7135,117.4401,117.5194,1200.0
2022-08-30 13:10:00,133.47,133.47,132.86,132.88,1000.0,117.7223,117.7223,117.1843,117.2019,1000.0
2022-08-30 13:15:00,132.72,132.98,132.72,132.91,500.0,117.0608,117.2901,117.0608,117.2284,500.0
2022-08-30 13:20:00,133.06,133.22,133.01,133.22,500.0,117.3607,117.5018,117.3166,117.5018,500.0
2022-08-30 13:25:00,133.25,133.46,133.21,133.46,774.0,117.5283,117.7135,117.493,117.7135,774.0
2022-08-30 13:30:00,133.28,133.35,133.28,133.32,400.0,117.5547,117.6165,117.5547,117.59,400.0
2022-08-30 13:35:00,133.15,133.15,133.15,133.15,100.0,117.4401,117.4401,117.4401,117.4401,100.0
2022-08-30 13:40:00,132.8,132.83,132.7,132.7,301.0,117.1313,117.1578,117.0431,117.0431,301.0
2022-08-30 13:45:00,133.04,133.18,133.04,133.18,300.0,117.343,117.4665,117.343,117.4665,300.0
2022-08-30 13:50:00,133.35,133.35,133.22,133.24,1070.0,117.6165,117.6165,117.5018,117.5194,1070.0
2022-08-30 13:55:00,133.18,133.18,132.9,133.06,400.0,117.4665,117.4665,117.2195,117.3607,400.0
2022-08-30 14:00:00,133.09,133.09,132.87,133.07,1000.0,117.3871,117.3871,117.1931,117.3695,1000.0
2022-08-30 14:05:00,133.04,133.04,132.83,132.83,600.0,117.343,117.343,117.1578,117.1578,600.0
2022-08-30 14:10:00,132.97,133.38,132.94,133.03,1026.0,117.2813,117.6429,117.2548,117.3342,1026.0
2022-08-30 14:15:00,133.35,133.72,133.32,133.71,1300.0,117.6165,117.9428,117.59,117.934,1300.0
2022-08-30 14:20:00,133.74,133.92,133.62,133.76,1498.0,117.9604,118.1192,117.8546,117.9781,1498.0
2022-08-30 14:25:00,133.72,133.72,133.33,133.41,1300.0,117.9428,117.9428,117.5988,117.6694,1300.0
2022-08-30 14:30:00,133.58,133.6,133.31,133.31,1500.0,117.8193,117.837,117.5812,117.5812,1500.0
2022-08-30 14:35:00,133.35,133.46,133.14,133.46,1700.0,117.6165,117.7135,117.4312,117.7135,1700.0
2022-08-30 14:40:00,133.47,133.58,133.4,133.4,1400.0,117.7223,117.8193,117.6606,117.6606,1400.0
2022-08-30 14:45:00,133.24,133.45,133.23,133.33,900.0,117.5194,117.7047,117.5106,117.5988,900.0
2022-08-30 14:50:00,133.25,133.3,133.01,133.01,1200.0,117.5283,117.5724,117.3166,117.3166,1200.0
2022-08-30 14:55:00,132.99,133.16,132.88,132.98,940.0,117.2989,117.4489,117.2019,117.2901,940.0
2022-08-30 15:00:00,132.97,133.3,132.8,133.12,1700.0,117.2813,117.5724,117.1313,117.4136,1700.0
2022-08-30 15:05:00,133.19,133.32,133.07,133.31,1500.0,117.4753,117.59,117.3695,117.5812,1500.0
2022-08-30 15:10:00,133.33,133.65,133.32,133.52,1300.0,117.5988,117.8811,117.59,117.7664,1300.0
2022-08-30 15:15:00,133.47,133.47,133.24,133.38,1449.0,117.7223,117.7223,117.5194,117.6429,1449.0
2022-08-30 15:20:00,133.31,133.7,133.31,133.7,400.0,117.5812,117.9252,117.5812,117.9252,400.0
2022-08-30 15:25:00,133.73,133.73,133.59,133.69,1100.0,117.9516,117.9516,117.8281,117.9163,1100.0
2022-08-30 15:30:00,133.74,133.74,133.37,133.37,702.0,117.9604,117.9604,117.6341,117.6341,702.0
2022-08-30 15:35:00,133.61,133.94,133.61,133.85,1000.0,117.8458,118.1368,117.8458,118.0575,1000.0
2022-08-30 15:40:00,133.89,134.36,133.79,134.36,1100.0,118.0927,118.5073,118.0045,118.5073,1100.0
2022-08-30 15:45:00,134.42,134.42,133.71,133.88,1683.0,118.5602,118.5602,117.934,118.0839,1683.0
2022-08-30 15:50:00,134.18,134.24,133.85,133.98,3724.0,118.3485,118.4014,118.0575,118.1721,3724.0
2022-08-30 15:55:00,133.98,134.25,133.98,134.01,5060.0,118.1721,118.4103,118.1721,118.1986,5060.0
2022-08-31 09:30:00,130.42,130.42,129.68,129.8,1900.0,115.0322,115.0322,114.3795,114.4853,1900.0
2022-08-31 09:35:00,129.5,130.8,129.33,130.8,1300.0,114.2207,115.3673,114.0708,115.3673,1300.0
2022-08-31 09:40:00,130.75,132.0,130.75,132.0,4037.0,115.3232,116.4257,115.3232,116.4257,4037.0
2022-08-31 09:45:00,132.02,132.4,131.82,132.02,2328.0,116.4434,116.7785,116.267,116.4434,2328.0
2022-08-31 09:50:00,132.37,132.55,132.13,132.24,1579.0,116.7521,116.9108,116.5404,116.6374,1579.0
2022-08-31 09:55:00,132.7,132.7,132.1,132.12,1500.0,117.0431,117.0431,116.5139,116.5316,1500.0
2022-08-31 10:00:00,131.7,132.01,131.38,131.87,1252.0,116.1611,116.4346,115.8789,116.3111,1252.0
2022-08-31 10:05:00,131.97,133.08,131.97,132.73,4486.0,116.3993,117.3783,116.3993,117.0696,4486.0
2022-08-31 10:10:00,132.55,133.27,132.34,133.27,1037.0,116.9108,117.5459,116.7256,117.5459,1037.0
2022-08-31 10:15:00,133.35,133.35,133.35,133.35,100.0,117.6165,117.6165,117.6165,117.6165,100.0
2022-08-31 10:20:00,133.35,133.35,133.35,133.35,0.0,117.6165,117.6165,117.6165,117.6165,0.0
2022-08-31 10:25:00,133.65,134.0,133.65,133.77,1528.0,117.8811,118.1898,117.8811,117.9869,1528.0
2022-08-31 10:30:00,133.81,134.13,133.68,133.68,439.0,118.0222,118.3044,117.9075,117.9075,439.0
2022-08-31 10:35:00,133.16,133.37,132.83,133.37,785.0,117.4489,117.6341,117.1578,117.6341,785.0
2022-08-31 10:40:00,133.92,134.48,133.92,134.48,300.0,118.1192,118.6131,118.1192,118.6131,300.0
2022-08-31 10:45:00,134.92,135.0,134.75,134.79,3100.0,119.0012,119.0718,118.8513,118.8866,3100.0
2022-08-31 10:50:00,134.78,134.92,134.42,134.42,1508.0,118.8777,119.0012,118.5602,118.5602,1508.0
2022-08-31 10:55:00,134.43,134.73,134.43,134.55,964.0,118.569,118.8336,118.569,118.6749,964.0
2022-08-31 11:00:00,134.09,134.09,133.57,133.81,800.0,118.2691,118.2691,117.8105,118.0222,800.0
2022-08-31 11:05:00,133.7,133.7,133.42,133.7,1614.0,117.9252,117.9252,117.6782,117.9252,1614.0
2022-08-31 11:10:00,134.1,134.68,134.1,134.68,300.0,118.278,118.7895,118.278,118.7895,300.0
2022-08-31 11:15:00,134.33,134.85,134.33,134.85,600.0,118.4808,118.9395,118.4808,118.9395,600.0
2022-08-31 11:20:00,134.64,135.0,134.64,134.94,1090.0,118.7543,119.0718,118.7543,119.0189,1090.0
2022-08-31 11:25:00,134.97,135.19,134.53,134.61,1400.0,119.0453,119.2394,118.6572,118.7278,1400.0
2022-08-31 11:30:00,134.71,135.16,134.71,135.11,500.0,118.816,119.2129,118.816,119.1688,500.0
2022-08-31 11:35:00,135.11,135.33,135.01,135.12,1080.0,119.1688,119.3628,119.0806,119.1776,1080.0
2022-08-31 11:40:00,135.25,135.25,135.13,135.19,1400.0,119.2923,119.2923,119.1864,119.2394,1400.0
2022-08-31 11:45:00,135.03,135.09,135.0,135.04,400.0,119.0982,119.1512,119.0718,119.1071,400.0
2022-08-31 11:50:00,135.07,135.11,134.96,135.11,600.0,119.1335,119.1688,119.0365,119.1688,600.0
2022-08-31 11:55:00,135.37,135.59,135.33,135.41,1900.0,119.3981,119.5922,119.3628,119.4334,1900.0
2022-08-31 12:00:00,135.58,135.7,135.58,135.69,500.0,119.5833,119.6892,119.5833,119.6804,500.0
2022-08-31 12:05:00,135.59,135.59,135.23,135.25,400.0,119.5922,119.5922,119.2746,119.2923,400.0
2022-08-31 12:10:00,135.18,135.56,135.18,135.56,500.0,119.2305,119.5657,119.2305,119.5657,500.0
2022-08-31 12:15:00,135.5,135.75,135.49,135.55,1895.0,119.5128,119.7333,119.504,119.5569,1895.0
2022-08-31 12:20:00,135.44,135.44,135.0,135.0,600.0,119.4599,119.4599,119.0718,119.0718,600.0
2022-08-31 12:25:00,135.13,135.19,135.13,135.16,300.0,119.1864,119.2394,119.1864,119.2129,300.0
2022-08-31 12:30:00,135.07,135.27,135.07,135.27,1385.0,119.1335,119.3099,119.1335,119.3099,1385.0
2022-08-31 12:35:00,135.34,135.35,135.0,135.16,1100.0,119.3717,119.3805,119.0718,119.2129,1100.0
2022-08-31 12:40:00,135.11,135.11,134.9,135.02,400.0,119.1688,119.1688,118.9836,119.0894,400.0
2022-08-31 12:45:00,134.96,135.22,134.91,135.22,600.0,119.0365,119.2658,118.9924,119.2658,600.0
2022-08-31 12:50:00,135.22,135.22,135.22,135.22,0.0,119.2658,119.2658,119.2658,119.2658,0.0
2022-08-31 12:55:00,135.27,135.31,135.12,135.31,1815.0,119.3099,119.3452,119.1776,119.3452,1815.0
2022-08-31 13:00:00,135.0,135.08,135.0,135.03,562.0,119.0718,119.1423,119.0718,119.0982,562.0
2022-08-31 13:05:00,135.13,135.46,135.13,135.14,1000.0,119.1864,119.4775,119.1864,119.1953,1000.0
2022-08-31 13:10:00,135.2,135.5,135.2,135.5,1000.0,119.2482,119.5128,119.2482,119.5128,1000.0
2022-08-31 13:15:00,135.51,135.65,135.44,135.44,2621.0,119.5216,119.6451,119.4599,119.4599,2621.0
2022-08-31 13:20:00,135.41,135.59,135.27,135.27,1650.0,119.4334,119.5922,119.3099,119.3099,1650.0
2022-08-31 13:25:00,135.3,135.3,135.03,135.18,2300.0,119.3364,119.3364,119.0982,119.2305,2300.0
2022-08-31 13:30:00,135.18,135.47,135.18,135.47,1552.0,119.2305,119.4863,119.2305,119.4863,1552.0
2022-08-31 13:35:00,135.46,135.46,135.17,135.17,500.0,119.4775,119.4775,119.2217,119.2217,500.0
2022-08-31 13:40:00,135.0,135.07,135.0,135.05,1350.0,119.0718,119.1335,119.0718,119.1159,1350.0
2022-08-31 13:45:00,135.07,135.14,135.0,135.0,2589.0,119.1335,119.1953,119.0718,119.0718,2589.0
2022-08-31 13:50:00,135.0,135.29,135.0,135.29,600.0,119.0718,119.3276,119.0718,119.3276,600.0
2022-08-31 13:55:00,135.47,135.47,135.0,135.0,1300.0,119.4863,119.4863,119.0718,119.0718,1300.0
2022-08-31 14:00:00,134.9,134.9,134.86,134.86,300.0,118.9836,118.9836,118.9483,118.9483,300.0
2022-08-31 14:05:00,135.0,135.0,134.97,134.99,500.0,119.0718,119.0718,119.0453,119.063,500.0
2022-08-31 14:10:00,135.1,135.17,135.03,135.03,704.0,119.16,119.2217,119.0982,119.0982,704.0
2022-08-31 14:15:00,134.92,134.92,134.81,134.82,443.0,119.0012,119.0012,118.9042,118.913,443.0
2022-08-31 14:20:00,134.72,134.72,134.54,134.54,435.0,118.8248,118.8248,118.6661,118.6661,435.0
2022-08-31 14:25:00,134.28,134.28,134.28,134.28,300.0,118.4367,118.4367,118.4367,118.4367,300.0
2022-08-31 14:30:00,134.34,134.4,134.33,134.33,643.0,118.4896,118.5426,118.4808,118.4808,643.0
2022-08-31 14:35:00,134.29,134.29,134.2,134.24,500.0,118.4455,118.4455,118.3662,118.4014,500.0
2022-08-31 14:40:00,134.0,134.1,133.75,133.75,500.0,118.1898,118.278,117.9693,117.9693,500.0
2022-08-31 14:45:00,133.75,134.02,133.75,134.02,362.0,117.9693,118.2074,117.9693,118.2074,362.0
2022-08-31 14:50:00,133.75,133.93,133.75,133.85,610.0,117.9693,118.128,117.9693,118.0575,610.0
2022-08-31 14:55:00,134.02,134.02,133.87,133.87,300.0,118.2074,118.2074,118.0751,118.0751,300.0
2022-08-31 15:00:00,133.78,133.96,133.78,133.96,700.0,117.9957,118.1545,117.9957,118.1545,700.0
2022-08-31 15:05:00,133.87,134.16,133.8,134.16,300.0,118.0751,118.3309,118.0134,118.3309,300.0
2022-08-31 15:10:00,134.31,134.44,134.29,134.44,700.0,118.4632,118.5779,118.4455,118.5779,700.0
2022-08-31 15:15:00,134.37,134.5,134.24,134.24,551.0,118.5161,118.6308,118.4014,118.4014,551.0
2022-08-31 15:20:00,134.18,134.48,134.04,134.28,1353.0,118.3485,118.6131,118.225,118.4367,1353.0
2022-08-31 15:25:00,134.54,134.54,134.44,134.44,200.0,118.6661,118.6661,118.5779,118.5779,200.0
2022-08-31 15:30:00,134.24,134.35,133.72,133.73,1400.0,118.4014,118.4985,117.9428,117.9516,1400.0
2022-08-31 15:35:00,133.76,134.17,133.76,133.87,1400.0,117.9781,118.3397,117.9781,118.0751,1400.0
2022-08-31 15:40:00,133.86,134.24,133.79,134.24,1700.0,118.0663,118.4014,118.0045,118.4014,1700.0
2022-08-31 15:45:00,134.16,134.49,134.16,134.3,2345.0,118.3309,118.622,118.3309,118.4544,2345.0
2022-08-31 15:50:00,134.15,134.15,133.68,133.72,5260.0,118.3221,118.3221,117.9075,117.9428,5260.0
2022-08-31 15:55:00,133.74,133.77,133.43,133.43,3694.0,117.9604,117.9869,117.687,117.687,3694.0
2022-09-01 09:30:00,130.37,131.06,129.39,129.39,4438.0,114.9881,115.5966,114.1237,114.1237,4438.0
2022-09-01 09:35:00,129.37,129.67,128.75,129.67,6350.0,114.106,114.3706,113.5592,114.3706,6350.0
2022-09-01 09:40:00,129.9,130.66,129.85,130.26,1950.0,114.5735,115.2438,114.5294,114.891,1950.0
2022-09-01 09:45:00,129.99,130.23,129.65,129.65,1200.0,114.6529,114.8646,114.353,114.353,1200.0
2022-09-01 09:50:00,129.75,129.75,128.92,129.69,1666.0,114.4412,114.4412,113.7091,114.3883,1666.0
2022-09-01 09:55:00,129.38,129.38,128.65,129.01,3350.0,114.1149,114.1149,113.471,113.7885,3350.0
2022-09-01 10:00:00,129.12,129.24,128.5,128.5,2540.0,113.8855,113.9914,113.3387,113.3387,2540.0
2022-09-01 10:05:00,128.48,128.57,127.95,128.14,1837.0,113.3211,113.4004,112.8536,113.0212,1837.0
2022-09-01 10:10:00,128.69,128.88,128.46,128.88,1691.0,113.5063,113.6739,113.3034,113.6739,1691.0
2022-09-01 10:15:00,128.65,129.57,128.47,129.39,1600.0,113.471,114.2824,113.3122,114.1237,1600.0
2022-09-01 10:20:00,129.48,130.42,129.38,130.42,1800.0,114.2031,115.0322,114.1149,115.0322,1800.0
2022-09-01 10:25:00,130.58,130.63,129.92,130.62,2600.0,115.1733,115.2174,114.5912,115.2086,2600.0
2022-09-01 10:30:00,130.52,130.52,129.67,129.68,2900.0,115.1204,115.1204,114.3706,114.3795,2900.0
2022-09-01 10:35:00,129.7,130.36,129.7,129.95,1400.0,114.3971,114.9792,114.3971,114.6176,1400.0
2022-09-01 10:40:00,129.95,130.29,129.74,129.77,2300.0,114.6176,114.9175,114.4324,114.4588,2300.0
2022-09-01 10:45:00,129.62,129.88,129.4,129.72,1200.0,114.3265,114.5559,114.1325,114.4147,1200.0
2022-09-01 10:50:00,129.49,129.87,129.36,129.76,2323.0,114.2119,114.547,114.0972,114.45,2323.0
2022-09-01 10:55:00,129.92,130.0,129.77,129.77,500.0,114.5912,114.6617,114.4588,114.4588,500.0
2022-09-01 11:00:00,129.92,130.23,129.9,129.99,700.0,114.5912,114.8646,114.5735,114.6529,700.0
2022-09-01 11:05:00,130.28,131.03,130.28,130.84,1299.0,114.9087,115.5702,114.9087,115.4026,1299.0
2022-09-01 11:10:00,130.96,130.99,130.32,130.32,1400.0,115.5084,115.5349,114.944,114.944,1400.0
2022-09-01 11:15:00,130.26,130.5,130.25,130.34,1100.0,114.891,115.1027,114.8822,114.9616,1100.0
2022-09-01 11:20:00,129.73,129.73,129.61,129.69,800.0,114.4236,114.4236,114.3177,114.3883,800.0
2022-09-01 11:25:00,129.85,129.97,129.67,129.85,6080.0,114.5294,114.6353,114.3706,114.5294,6080.0
2022-09-01 11:30:00,129.95,130.23,129.77,130.23,2300.0,114.6176,114.8646,114.4588,114.8646,2300.0
2022-09-01 11:35:00,130.28,130.35,130.0,130.21,1500.0,114.9087,114.9704,114.6617,114.8469,1500.0
2022-09-01 11:40:00,130.11,130.6,130.11,130.4,1500.0,114.7587,115.1909,114.7587,115.0145,1500.0
2022-09-01 11:45:00,130.38,130.89,130.38,130.77,800.0,114.9969,115.4467,114.9969,115.3409,800.0
2022-09-01 11:50:00,130.69,130.69,130.46,130.46,1300.0,115.2703,115.2703,115.0674,115.0674,1300.0
2022-09-01 11:55:00,130.77,130.77,130.49,130.62,1000.0,115.3409,115.3409,115.0939,115.2086,1000.0
2022-09-01 12:00:00,131.07,131.15,130.59,130.63,400.0,115.6055,115.676,115.1821,115.2174,400.0
2022-09-01 12:05:00,130.98,131.22,130.8,131.22,4166.0,115.5261,115.7378,115.3673,115.7378,4166.0
2022-09-01 12:10:00,131.11,131.11,131.02,131.06,600.0,115.6407,115.6407,115.5614,115.5966,600.0
2022-09-01 12:15:00,131.22,131.22,130.74,130.74,1600.0,115.7378,115.7378,115.3144,115.3144,1600.0
2022-09-01 12:20:00,130.76,130.76,130.57,130.58,400.0,115.332,115.332,115.1645,115.1733,400.0
2022-09-01 12:25:00,130.64,130.98,130.64,130.66,900.0,115.2262,115.5261,115.2262,115.2438,900.0
2022-09-01 12:30:00,130.54,130.54,130.4,130.43,1000.0,115.138,115.138,115.0145,115.041,1000.0
2022-09-01 12:35:00,130.0,130.0,129.64,129.77,755.0,114.6617,114.6617,114.3442,114.4588,755.0
2022-09-01 12:40:00,129.56,129.71,129.43,129.43,700.0,114.2736,114.4059,114.159,114.159,700.0
2022-09-01 12:45:00,129.56,129.8,129.56,129.8,1290.0,114.2736,114.4853,114.2736,114.4853,1290.0
2022-09-01 12:50:00,129.75,129.75,129.52,129.58,300.0,114.4412,114.4412,114.2383,114.2913,300.0
2022-09-01 12:55:00,129.64,129.64,129.45,129.45,300.0,114.3442,114.3442,114.1766,114.1766,300.0
2022-09-01 13:00:00,129.25,129.58,129.25,129.42,3000.0,114.0002,114.2913,114.0002,114.1501,3000.0
2022-09-01 13:05:00,129.44,129.52,129.33,129.52,2700.0,114.1678,114.2383,114.0708,114.2383,2700.0
2022-09-01 13:10:00,129.33,129.36,129.26,129.36,600.0,114.0708,114.0972,114.009,114.0972,600.0
2022-09-01 13:15:00,129.14,129.64,129.14,129.64,400.0,113.9032,114.3442,113.9032,114.3442,400.0
2022-09-01 13:20:00,130.15,130.28,130.0,130.28,2054.0,114.794,114.9087,114.6617,114.9087,2054.0
2022-09-01 13:25:00,130.3,130.36,130.12,130.12,400.0,114.9263,114.9792,114.7676,114.7676,400.0
2022-09-01 13:30:00,130.31,130.38,130.18,130.24,500.0,114.9351,114.9969,114.8205,114.8734,500.0
2022-09-01 13:35:00,130.18,130.18,130.04,130.13,699.0,114.8205,114.8205,114.697,114.7764,699.0
2022-09-01 13:40:00,129.95,130.0,129.95,130.0,200.0,114.6176,114.6617,114.6176,114.6617,200.0
2022-09-01 13:45:00,129.82,129.82,129.57,129.8,900.0,114.5029,114.5029,114.2824,114.4853,900.0
2022-09-01 13:50:00,129.57,129.7,129.57,129.7,300.0,114.2824,114.3971,114.2824,114.3971,300.0
2022-09-01 13:55:00,129.72,129.72,129.49,129.49,700.0,114.4147,114.4147,114.2119,114.2119,700.0
2022-09-01 14:00:00,129.62,129.62,129.47,129.55,500.0,114.3265,114.3265,114.1942,114.2648,500.0
2022-09-01 14:05:00,129.55,129.58,129.34,129.34,600.0,114.2648,114.2913,114.0796,114.0796,600.0
2022-09-01 14:10:00,129.14,129.3,129.1,129.3,800.0,113.9032,114.0443,113.8679,114.0443,800.0
2022-09-01 14:15:00,129.56,129.64,129.56,129.64,200.0,114.2736,114.3442,114.2736,114.3442,200.0
2022-09-01 14:20:00,129.96,130.32,129.96,130.32,300.0,114.6264,114.944,114.6264,114.944,300.0
2022-09-01 14:25:00,130.35,130.5,130.32,130.5,400.0,114.9704,115.1027,114.944,115.1027,400.0
2022-09-01 14:30:00,130.65,130.75,130.65,130.74,500.0,115.235,115.3232,115.235,115.3144,500.0
2022-09-01 14:35:00,130.78,130.78,130.59,130.59,400.0,115.3497,115.3497,115.1821,115.1821,400.0
2022-09-01 14:40:00,130.86,131.0,130.86,131.0,700.0,115.4202,115.5437,115.4202,115.5437,700.0
2022-09-01 14:45:00,130.64,130.99,130.62,130.62,800.0,115.2262,115.5349,115.2086,115.2086,800.0
2022-09-01 14:50:00,130.72,130.72,130.51,130.68,500.0,115.2968,115.2968,115.1115,115.2615,500.0
2022-09-01 14:55:00,130.95,130.95,130.52,130.55,600.0,115.4996,115.4996,115.1204,115.1468,600.0
2022-09-01 15:00:00,130.81,130.81,130.53,130.53,200.0,115.3761,115.3761,115.1292,115.1292,200.0
2022-09-01 15:05:00,130.47,130.95,130.43,130.83,1000.0,115.0763,115.4996,115.041,115.3938,1000.0
2022-09-01 15:10:00,130.77,131.05,130.62,131.05,820.0,115.3409,115.5878,115.2086,115.5878,820.0
2022-09-01 15:15:00,130.97,130.97,130.4,130.42,1000.0,115.5173,115.5173,115.0145,115.0322,1000.0
2022-09-01 15:20:00,130.45,130.61,130.33,130.47,800.0,115.0586,115.1997,114.9528,115.0763,800.0
2022-09-01 15:25:00,130.42,130.42,130.09,130.2,650.0,115.0322,115.0322,114.7411,114.8381,650.0
2022-09-01 15:30:00,130.12,130.12,129.86,129.86,841.0,114.7676,114.7676,114.5382,114.5382,841.0
2022-09-01 15:35:00,129.86,130.0,129.71,129.71,1300.0,114.5382,114.6617,114.4059,114.4059,1300.0
2022-09-01 15:40:00,129.61,129.69,129.47,129.69,1400.0,114.3177,114.3883,114.1942,114.3883,1400.0
2022-09-01 15:45:00,129.75,129.76,129.38,129.43,1895.0,114.4412,114.45,114.1149,114.159,1895.0
2022-09-01 15:50:00,129.64,129.97,129.64,129.97,3961.0,114.3442,114.6353,114.3442,114.6353,3961.0
2022-09-01 15:55:00,129.95,130.24,129.84,130.14,3579.0,114.6176,114.8734,114.5206,114.7852,3579.0
2022-09-02 09:30:00,134.8,134.8,133.43,133.43,1190.0,118.8954,118.8954,117.687,117.687,1190.0
2022-09-02 09:35:00,132.98,133.69,132.97,133.62,1000.0,117.2901,117.9163,117.2813,117.8546,1000.0
2022-09-02 09:40:00,133.64,134.29,133.19,134.29,600.0,117.8722,118.4455,117.4753,118.4455,600.0
2022-09-02 09:45:00,134.66,134.66,132.89,132.89,1311.0,118.7719,118.7719,117.2107,117.2107,1311.0
2022-09-02 09:50:00,133.32,133.56,133.11,133.38,1000.0,117.59,117.8017,117.4048,117.6429,1000.0
2022-09-02 09:55:00,132.99,132.99,132.99,132.99,100.0,117.2989,117.2989,117.2989,117.2989,100.0
2022-09-02 10:00:00,133.06,133.06,132.68,132.98,300.0,117.3607,117.3607,117.0255,117.2901,300.0
2022-09-02 10:05:00,133.24,133.63,133.24,133.37,700.0,117.5194,117.8634,117.5194,117.6341,700.0
2022-09-02 10:10:00,133.64,134.2,133.64,133.92,1050.0,117.8722,118.3662,117.8722,118.1192,1050.0
2022-09-02 10:15:00,133.98,134.33,133.98,134.33,1100.0,118.1721,118.4808,118.1721,118.4808,1100.0
2022-09-02 10:20:00,134.17,135.0,134.05,134.84,2030.0,118.3397,119.0718,118.2339,118.9307,2030.0
2022-09-02 10:25:00,135.05,135.08,134.8,134.82,1660.0,119.1159,119.1423,118.8954,118.913,1660.0
2022-09-02 10:30:00,135.07,135.25,134.96,135.11,1000.0,119.1335,119.2923,119.0365,119.1688,1000.0
2022-09-02 10:35:00,135.15,135.33,134.92,135.33,708.0,119.2041,119.3628,119.0012,119.3628,708.0
2022-09-02 10:40:00,135.27,135.29,134.64,134.64,1000.0,119.3099,119.3276,118.7543,118.7543,1000.0
2022-09-02 10:45:00,134.86,135.48,134.86,135.27,1600.0,118.9483,119.4951,118.9483,119.3099,1600.0
2022-09-02 10:50:00,135.41,135.52,135.03,135.03,880.0,119.4334,119.5304,119.0982,119.0982,880.0
2022-09-02 10:55:00,135.1,135.17,135.1,135.17,300.0,119.16,119.2217,119.16,119.2217,300.0
2022-09-02 11:00:00,134.97,135.24,134.89,135.24,824.0,119.0453,119.2835,118.9748,119.2835,824.0
2022-09-02 11:05:00,135.14,135.14,134.67,134.7,700.0,119.1953,119.1953,118.7807,118.8072,700.0
2022-09-02 11:10:00,134.59,134.68,134.53,134.68,912.0,118.7102,118.7895,118.6572,118.7895,912.0
2022-09-02 11:15:00,135.05,135.05,135.05,135.05,100.0,119.1159,119.1159,119.1159,119.1159,100.0
2022-09-02 11:20:00,135.15,135.2,134.88,135.2,625.0,119.2041,119.2482,118.9659,119.2482,625.0
2022-09-02 11:25:00,135.19,135.19,134.79,134.96,500.0,119.2394,119.2394,118.8866,119.0365,500.0
2022-09-02 11:30:00,135.01,135.35,135.01,135.35,300.0,119.0806,119.3805,119.0806,119.3805,300.0
2022-09-02 11:35:00,135.22,135.68,135.22,135.68,2156.0,119.2658,119.6715,119.2658,119.6715,2156.0
2022-09-02 11:40:00,135.38,135.38,135.25,135.25,300.0,119.4069,119.4069,119.2923,119.2923,300.0
2022-09-02 11:45:00,135.16,135.57,135.16,135.57,500.0,119.2129,119.5745,119.2129,119.5745,500.0
2022-09-02 11:50:00,135.54,135.64,135.54,135.64,200.0,119.5481,119.6363,119.5481,119.6363,200.0
2022-09-02 11:55:00,135.8,135.8,135.74,135.78,424.0,119.7774,119.7774,119.7245,119.7597,424.0
2022-09-02 12:00:00,135.75,135.81,135.75,135.81,300.0,119.7333,119.7862,119.7333,119.7862,300.0
2022-09-02 12:05:00,135.81,135.81,135.81,135.81,0.0,119.7862,119.7862,119.7862,119.7862,0.0
2022-09-02 12:10:00,135.64,135.65,135.6,135.6,300.0,119.6363,119.6451,119.601,119.601,300.0
2022-09-02 12:15:00,135.62,135.62,135.62,135.62,100.0,119.6186,119.6186,119.6186,119.6186,100.0
2022-09-02 12:20:00,135.39,135.39,135.18,135.26,623.0,119.4158,119.4158,119.2305,119.3011,623.0
2022-09-02 12:25:00,135.5,135.59,135.5,135.56,300.0,119.5128,119.5922,119.5128,119.5657,300.0
2022-09-02 12:30:00,135.36,135.36,135.06,135.06,200.0,119.3893,119.3893,119.1247,119.1247,200.0
2022-09-02 12:35:00,135.35,135.35,135.15,135.15,800.0,119.3805,119.3805,119.2041,119.2041,800.0
2022-09-02 12:40:00,135.2,135.2,134.95,135.04,1298.0,119.2482,119.2482,119.0277,119.1071,1298.0
2022-09-02 12:45:00,134.95,135.13,134.92,135.13,600.0,119.0277,119.1864,119.0012,119.1864,600.0
2022-09-02 12:50:00,135.04,135.04,134.72,134.78,500.0,119.1071,119.1071,118.8248,118.8777,500.0
2022-09-02 12:55:00,135.02,135.02,134.5,134.5,456.0,119.0894,119.0894,118.6308,118.6308,456.0
2022-09-02 13:00:00,134.3,134.35,133.9,133.9,1100.0,118.4544,118.4985,118.1016,118.1016,1100.0
2022-09-02 13:05:00,133.89,133.93,133.79,133.79,300.0,118.0927,118.128,118.0045,118.0045,300.0
2022-09-02 13:10:00,134.02,134.34,134.02,134.25,750.0,118.2074,118.4896,118.2074,118.4103,750.0
2022-09-02 13:15:00,134.48,134.53,134.48,134.53,200.0,118.6131,118.6572,118.6131,118.6572,200.0
2022-09-02 13:20:00,134.33,134.33,133.71,133.71,200.0,118.4808,118.4808,117.934,117.934,200.0
2022-09-02 13:25:00,133.52,133.52,133.23,133.3,4717.0,117.7664,117.7664,117.5106,117.5724,4717.0
2022-09-02 13:30:00,133.3,133.35,133.3,133.35,200.0,117.5724,117.6165,117.5724,117.6165,200.0
2022-09-02 13:35:00,133.24,133.65,133.24,133.42,600.0,117.5194,117.8811,117.5194,117.6782,600.0
2022-09-02 13:40:00,133.47,133.57,133.47,133.57,200.0,117.7223,117.8105,117.7223,117.8105,200.0
2022-09-02 13:45:00,133.39,133.39,133.39,133.39,100.0,117.6517,117.6517,117.6517,117.6517,100.0
2022-09-02 13:50:00,133.24,133.24,133.24,133.24,100.0,117.5194,117.5194,117.5194,117.5194,100.0
2022-09-02 13:55:00,132.98,133.32,132.98,133.32,300.0,117.2901,117.59,117.2901,117.59,300.0
2022-09-02 14:00:00,133.18,133.47,133.14,133.47,600.0,117.4665,117.7223,117.4312,117.7223,600.0
2022-09-02 14:05:00,133.46,133.67,133.46,133.67,200.0,117.7135,117.8987,117.7135,117.8987,200.0
2022-09-02 14:10:00,133.49,133.66,133.49,133.61,399.0,117.7399,117.8899,117.7399,117.8458,399.0
2022-09-02 14:15:00,133.57,133.57,133.57,133.57,100.0,117.8105,117.8105,117.8105,117.8105,100.0
2022-09-02 14:20:00,133.55,133.74,133.55,133.74,400.0,117.7929,117.9604,117.7929,117.9604,400.0
2022-09-02 14:25:00,133.64,133.65,133.46,133.46,400.0,117.8722,117.8811,117.7135,117.7135,400.0
2022-09-02 14:30:00,133.37,133.38,133.37,133.38,200.0,117.6341,117.6429,117.6341,117.6429,200.0
2022-09-02 14:35:00,133.43,133.66,133.39,133.53,600.0,117.687,117.8899,117.6517,117.7752,600.0
2022-09-02 14:40:00,133.48,133.84,133.48,133.77,300.0,117.7311,118.0486,117.7311,117.9869,300.0
2022-09-02 14:45:00,133.67,133.67,133.6,133.63,500.0,117.8987,117.8987,117.837,117.8634,500.0
2022-09-02 14:50:00,133.73,133.76,133.58,133.73,800.0,117.9516,117.9781,117.8193,117.9516,800.0
2022-09-02 14:55:00,133.54,133.61,133.54,133.61,550.0,117.784,117.8458,117.784,117.8458,550.0
2022-09-02 15:00:00,133.65,134.09,133.65,134.04,900.0,117.8811,118.2691,117.8811,118.225,900.0
2022-09-02 15:05:00,134.1,134.18,134.09,134.18,300.0,118.278,118.3485,118.2691,118.3485,300.0
2022-09-02 15:10:00,134.41,134.41,134.31,134.31,300.0,118.5514,118.5514,118.4632,118.4632,300.0
2022-09-02 15:15:00,134.19,134.57,134.18,134.57,900.0,118.3573,118.6925,118.3485,118.6925,900.0
2022-09-02 15:20:00,134.73,134.73,134.13,134.16,800.0,118.8336,118.8336,118.3044,118.3309,800.0
2022-09-02 15:25:00,134.17,134.25,133.97,134.25,600.0,118.3397,118.4103,118.1633,118.4103,600.0
2022-09-02 15:30:00,134.17,134.18,133.86,133.92,700.0,118.3397,118.3485,118.0663,118.1192,700.0
2022-09-02 15:35:00,133.8,133.8,133.47,133.5,789.0,118.0134,118.0134,117.7223,117.7488,789.0
2022-09-02 15:40:00,133.32,133.49,133.26,133.44,1300.0,117.59,117.7399,117.5371,117.6958,1300.0
2022-09-02 15:45:00,133.42,133.42,133.14,133.3,1200.0,117.6782,117.6782,117.4312,117.5724,1200.0
2022-09-02 15:50:00,133.4,133.74,133.4,133.65,1634.0,117.6606,117.9604,117.6606,117.8811,1634.0
2022-09-02 15:55:00,134.1,134.1,133.6,133.71,1900.0,118.278,118.278,117.837,117.934,1900.0
2022-09-06 09:30:00,136.01,136.01,135.5,135.5,2332.0,119.9626,119.9626,119.5128,119.5128,2332.0
2022-09-06 09:35:00,135.16,136.13,135.16,135.62,1105.0,119.2129,120.0685,119.2129,119.6186,1105.0
2022-09-06 09:40:00,135.21,135.21,134.6,134.77,1817.0,119.257,119.257,118.719,118.8689,1817.0
2022-09-06 09:45:00,134.91,135.11,134.74,134.94,1400.0,118.9924,119.1688,118.8425,119.0189,1400.0
2022-09-06 09:50:00,134.97,134.97,134.13,134.13,2204.0,119.0453,119.0453,118.3044,118.3044,2204.0
2022-09-06 09:55:00,134.23,134.69,134.23,134.69,900.0,118.3926,118.7984,118.3926,118.7984,900.0
2022-09-06 10:00:00,134.56,134.73,133.43,133.67,2201.0,118.6837,118.8336,117.687,117.8987,2201.0
2022-09-06 10:05:00,133.63,133.71,133.05,133.27,3387.0,117.8634,117.934,117.3519,117.5459,3387.0
2022-09-06 10:10:00,132.96,133.11,132.77,133.11,1000.0,117.2725,117.4048,117.1049,117.4048,1000.0
2022-09-06 10:15:00,132.97,133.25,132.75,133.12,1941.0,117.2813,117.5283,117.0872,117.4136,1941.0
2022-09-06 10:20:00,133.16,133.55,133.16,133.39,1000.0,117.4489,117.7929,117.4489,117.6517,1000.0
2022-09-06 10:25:00,133.47,133.99,133.4,133.99,700.0,117.7223,118.1809,117.6606,118.1809,700.0
2022-09-06 10:30:00,133.37,133.44,133.12,133.12,800.0,117.6341,117.6958,117.4136,117.4136,800.0
2022-09-06 10:35:00,133.22,133.36,132.8,133.36,1400.0,117.5018,117.6253,117.1313,117.6253,1400.0
2022-09-06 10:40:00,133.63,134.02,133.24,133.4,1800.0,117.8634,118.2074,117.5194,117.6606,1800.0
2022-09-06 10:45:00,133.8,134.02,133.8,134.02,500.0,118.0134,118.2074,118.0134,118.2074,500.0
2022-09-06 10:50:00,133.95,134.21,133.86,133.91,1100.0,118.1457,118.375,118.0663,118.1104,1100.0
2022-09-06 10:55:00,134.41,134.56,134.31,134.31,1300.0,118.5514,118.6837,118.4632,118.4632,1300.0
2022-09-06 11:00:00,133.86,134.3,133.66,134.19,2300.0,118.0663,118.4544,117.8899,118.3573,2300.0
2022-09-06 11:05:00,134.34,134.6,134.04,134.56,1300.0,118.4896,118.719,118.225,118.6837,1300.0
2022-09-06 11:10:00,134.58,134.85,134.28,134.77,8465.0,118.7013,118.9395,118.4367,118.8689,8465.0
2022-09-06 11:15:00,134.84,134.96,134.7,134.7,2087.0,118.9307,119.0365,118.8072,118.8072,2087.0
2022-09-06 11:20:00,134.6,134.85,134.44,134.76,2810.0,118.719,118.9395,118.5779,118.8601,2810.0
2022-09-06 11:25:00,134.6,134.84,134.2,134.82,4651.0,118.719,118.9307,118.3662,118.913,4651.0
2022-09-06 11:30:00,134.91,135.9,134.91,135.88,2600.0,118.9924,119.8656,118.9924,119.8479,2600.0
2022-09-06 11:35:00,135.9,136.0,135.73,135.86,3472.0,119.8656,119.9538,119.7156,119.8303,3472.0
2022-09-06 11:40:00,135.7,136.7,135.7,136.39,5163.0,119.6892,120.5712,119.6892,120.2978,5163.0
2022-09-06 11:45:00,136.52,136.85,136.52,136.71,3440.0,120.4124,120.7035,120.4124,120.58,3440.0
2022-09-06 11:50:00,136.9,136.92,136.36,136.62,1752.0,120.7476,120.7652,120.2713,120.5006,1752.0
2022-09-06 11:55:00,136.61,136.72,136.54,136.72,1000.0,120.4918,120.5888,120.4301,120.5888,1000.0
2022-09-06 12:00:00,136.6,136.6,136.31,136.31,400.0,120.483,120.483,120.2272,120.2272,400.0
2022-09-06 12:05:00,136.08,136.08,135.48,135.48,1200.0,120.0244,120.0244,119.4951,119.4951,1200.0
2022-09-06 12:10:00,135.27,135.6,135.26,135.57,600.0,119.3099,119.601,119.3011,119.5745,600.0
2022-09-06 12:15:00,135.4,135.58,135.4,135.58,500.0,119.4246,119.5833,119.4246,119.5833,500.0
2022-09-06 12:20:00,135.57,135.59,135.57,135.59,300.0,119.5745,119.5922,119.5745,119.5922,300.0
2022-09-06 12:25:00,135.33,135.55,135.33,135.55,300.0,119.3628,119.5569,119.3628,119.5569,300.0
2022-09-06 12:30:00,135.42,135.55,135.42,135.54,400.0,119.4422,119.5569,119.4422,119.5481,400.0
2022-09-06 12:35:00,135.1,135.19,135.1,135.19,200.0,119.16,119.2394,119.16,119.2394,200.0
2022-09-06 12:40:00,135.3,135.52,135.3,135.38,400.0,119.3364,119.5304,119.3364,119.4069,400.0
2022-09-06 12:45:00,135.63,135.81,135.58,135.62,1200.0,119.6274,119.7862,119.5833,119.6186,1200.0
2022-09-06 12:50:00,135.59,135.62,135.41,135.62,500.0,119.5922,119.6186,119.4334,119.6186,500.0
2022-09-06 12:55:00,135.61,135.61,135.41,135.46,800.0,119.6098,119.6098,119.4334,119.4775,800.0
2022-09-06 13:00:00,135.43,135.47,135.09,135.45,1400.0,119.451,119.4863,119.1512,119.4687,1400.0
2022-09-06 13:05:00,135.48,135.48,135.16,135.16,1320.0,119.4951,119.4951,119.2129,119.2129,1320.0
2022-09-06 13:10:00,135.22,135.23,134.68,134.78,1400.0,119.2658,119.2746,118.7895,118.8777,1400.0
2022-09-06 13:15:00,134.61,134.68,134.53,134.66,800.0,118.7278,118.7895,118.6572,118.7719,800.0
2022-09-06 13:20:00,134.68,134.72,134.48,134.56,1516.0,118.7895,118.8248,118.6131,118.6837,1516.0
2022-09-06 13:25:00,134.42,134.42,134.42,134.42,100.0,118.5602,118.5602,118.5602,118.5602,100.0
2022-09-06 13:30:00,134.44,134.47,134.29,134.31,1000.0,118.5779,118.6043,118.4455,118.4632,1000.0
2022-09-06 13:35:00,134.24,134.3,133.72,133.72,2900.0,118.4014,118.4544,117.9428,117.9428,2900.0
2022-09-06 13:40:00,133.9,133.9,133.9,133.9,100.0,118.1016,118.1016,118.1016,118.1016,100.0
2022-09-06 13:45:00,133.96,134.01,133.65,133.68,1000.0,118.1545,118.1986,117.8811,117.9075,1000.0
2022-09-06 13:50:00,133.6,133.73,133.6,133.73,200.0,117.837,117.9516,117.837,117.9516,200.0
2022-09-06 13:55:00,133.84,133.89,133.82,133.82,500.0,118.0486,118.0927,118.031,118.031,500.0
2022-09-06 14:00:00,133.99,134.02,133.92,133.92,1000.0,118.1809,118.2074,118.1192,118.1192,1000.0
2022-09-06 14:05:00,133.95,134.1,133.94,134.1,400.0,118.1457,118.278,118.1368,118.278,400.0
2022-09-06 14:10:00,134.62,134.62,134.47,134.56,500.0,118.7366,118.7366,118.6043,118.6837,500.0
2022-09-06 14:15:00,134.6,134.7,134.6,134.7,500.0,118.719,118.8072,118.719,118.8072,500.0
2022-09-06 14:20:00,134.73,134.78,134.54,134.78,800.0,118.8336,118.8777,118.6661,118.8777,800.0
2022-09-06 14:25:00,134.81,134.81,134.66,134.67,600.0,118.9042,118.9042,118.7719,118.7807,600.0
2022-09-06 14:30:00,134.78,134.78,134.44,134.5,600.0,118.8777,118.8777,118.5779,118.6308,600.0
2022-09-06 14:35:00,134.63,134.68,134.48,134.61,1600.0,118.7454,118.7895,118.6131,118.7278,1600.0
2022-09-06 14:40:00,134.57,134.57,134.37,134.39,1100.0,118.6925,118.6925,118.5161,118.5337,1100.0
2022-09-06 14:45:00,134.46,134.51,134.38,134.38,300.0,118.5955,118.6396,118.5249,118.5249,300.0
2022-09-06 14:50:00,134.4,134.4,134.2,134.29,1500.0,118.5426,118.5426,118.3662,118.4455,1500.0
2022-09-06 14:55:00,134.3,134.3,134.06,134.06,700.0,118.4544,118.4544,118.2427,118.2427,700.0
2022-09-06 15:00:00,134.1,134.1,133.81,133.89,1240.0,118.278,118.278,118.0222,118.0927,1240.0
2022-09-06 15:05:00,133.94,134.46,133.94,134.46,1000.0,118.1368,118.5955,118.1368,118.5955,1000.0
2022-09-06 15:10:00,134.38,134.42,134.31,134.36,723.0,118.5249,118.5602,118.4632,118.5073,723.0
2022-09-06 15:15:00,134.39,134.41,133.91,133.97,1600.0,118.5337,118.5514,118.1104,118.1633,1600.0
2022-09-06 15:20:00,133.89,134.14,133.86,134.14,400.0,118.0927,118.3132,118.0663,118.3132,400.0
2022-09-06 15:25:00,134.23,134.25,134.17,134.19,900.0,118.3926,118.4103,118.3397,118.3573,900.0
2022-09-06 15:30:00,134.24,134.5,133.93,133.94,1900.0,118.4014,118.6308,118.128,118.1368,1900.0
2022-09-06 15:35:00,134.15,134.21,133.73,133.79,2600.0,118.3221,118.375,117.9516,118.0045,2600.0
2022-09-06 15:40:00,133.7,134.58,133.7,134.58,1230.0,117.9252,118.7013,117.9252,118.7013,1230.0
2022-09-06 15:45:00,134.7,134.77,134.46,134.46,1820.0,118.8072,118.8689,118.5955,118.5955,1820.0
2022-09-06 15:50:00,134.37,134.37,133.9,133.98,4700.0,118.5161,118.5161,118.1016,118.1721,4700.0
2022-09-06 15:55:00,133.93,134.0,133.59,133.97,2944.0,118.128,118.1898,117.8281,118.1633,2944.0
2022-09-07 09:30:00,130.0,130.33,129.33,129.4,2855.0,114.6617,114.9528,114.0708,114.1325,2855.0
2022-09-07 09:35:00,130.27,131.24,130.26,130.26,1787.0,114.8999,115.7554,114.891,114.891,1787.0
2022-09-07 09:40:00,130.04,130.31,129.53,130.12,1050.0,114.697,114.9351,114.2472,114.7676,1050.0
2022-09-07 09:45:00,129.97,130.6,129.85,129.88,1936.0,114.6353,115.1909,114.5294,114.5559,1936.0
2022-09-07 09:50:00,129.83,129.83,129.32,129.32,800.0,114.5118,114.5118,114.0619,114.0619,800.0
2022-09-07 09:55:00,130.03,130.45,130.03,130.45,200.0,114.6882,115.0586,114.6882,115.0586,200.0
2022-09-07 10:00:00,130.2,130.93,130.2,130.8,800.0,114.8381,115.482,114.8381,115.3673,800.0
2022-09-07 10:05:00,130.8,130.85,129.88,129.88,2580.0,115.3673,115.4114,114.5559,114.5559,2580.0
2022-09-07 10:10:00,130.09,130.09,129.8,129.91,900.0,114.7411,114.7411,114.4853,114.5823,900.0
2022-09-07 10:15:00,129.74,130.05,129.73,129.8,600.0,114.4324,114.7058,114.4236,114.4853,600.0
2022-09-07 10:20:00,130.27,130.34,130.03,130.17,800.0,114.8999,114.9616,114.6882,114.8117,800.0
2022-09-07 10:25:00,130.0,130.83,130.0,130.83,950.0,114.6617,115.3938,114.6617,115.3938,950.0
2022-09-07 10:30:00,131.29,131.9,131.24,131.9,2750.0,115.7995,116.3375,115.7554,116.3375,2750.0
2022-09-07 10:35:00,132.08,132.08,131.63,131.68,930.0,116.4963,116.4963,116.0994,116.1435,930.0
2022-09-07 10:40:00,131.78,132.32,131.64,131.64,1525.0,116.2317,116.708,116.1082,116.1082,1525.0
2022-09-07 10:45:00,131.77,131.98,131.56,131.63,2443.0,116.2229,116.4081,116.0377,116.0994,2443.0
2022-09-07 10:50:00,131.8,131.91,131.8,131.91,200.0,116.2493,116.3464,116.2493,116.3464,200.0
2022-09-07 10:55:00,131.89,131.89,131.44,131.44,900.0,116.3287,116.3287,115.9318,115.9318,900.0
2022-09-07 11:00:00,131.57,131.57,131.56,131.56,200.0,116.0465,116.0465,116.0377,116.0377,200.0
2022-09-07 11:05:00,131.42,131.58,131.42,131.47,800.0,115.9142,116.0553,115.9142,115.9583,800.0
2022-09-07 11:10:00,131.65,132.01,131.65,131.71,1000.0,116.117,116.4346,116.117,116.17,1000.0
2022-09-07 11:15:00,131.69,131.69,131.41,131.48,900.0,116.1523,116.1523,115.9054,115.9671,900.0
2022-09-07 11:20:00,131.63,131.97,131.57,131.79,1000.0,116.0994,116.3993,116.0465,116.2405,1000.0
2022-09-07 11:25:00,132.01,132.01,131.77,131.77,500.0,116.4346,116.4346,116.2229,116.2229,500.0
2022-09-07 11:30:00,131.49,131.5,131.15,131.17,2177.0,115.9759,115.9847,115.676,115.6937,2177.0
2022-09-07 11:35:00,131.55,131.58,131.46,131.58,600.0,116.0288,116.0553,115.9495,116.0553,600.0
2022-09-07 11:40:00,131.67,131.99,131.67,131.88,600.0,116.1347,116.4169,116.1347,116.3199,600.0
2022-09-07 11:45:00,131.9,131.94,131.72,131.72,400.0,116.3375,116.3728,116.1788,116.1788,400.0
2022-09-07 11:50:00,131.7,131.7,131.68,131.7,809.0,116.1611,116.1611,116.1435,116.1611,809.0
2022-09-07 11:55:00,131.77,131.77,131.63,131.63,300.0,116.2229,116.2229,116.0994,116.0994,300.0
2022-09-07 12:00:00,131.78,131.81,131.74,131.81,500.0,116.2317,116.2582,116.1964,116.2582,500.0
2022-09-07 12:05:00,131.95,132.0,131.74,131.82,640.0,116.3816,116.4257,116.1964,116.267,640.0
2022-09-07 12:10:00,132.01,132.01,131.59,131.59,500.0,116.4346,116.4346,116.0641,116.0641,500.0
2022-09-07 12:15:00,131.5,131.5,131.0,131.0,1926.0,115.9847,115.9847,115.5437,115.5437,1926.0
2022-09-07 12:20:00,131.14,131.14,130.71,130.71,700.0,115.6672,115.6672,115.2879,115.2879,700.0
2022-09-07 12:25:00,130.75,130.8,130.68,130.8,400.0,115.3232,115.3673,115.2615,115.3673,400.0
2022-09-07 12:30:00,130.62,130.82,130.53,130.71,700.0,115.2086,115.385,115.1292,115.2879,700.0
2022-09-07 12:35:00,130.62,130.68,130.49,130.65,800.0,115.2086,115.2615,115.0939,115.235,800.0
2022-09-07 12:40:00,130.76,130.98,130.66,130.68,900.0,115.332,115.5261,115.2438,115.2615,900.0
2022-09-07 12:45:00,130.76,130.77,130.6,130.74,638.0,115.332,115.3409,115.1909,115.3144,638.0
2022-09-07 12:50:00,130.73,130.75,130.7,130.74,650.0,115.3056,115.3232,115.2791,115.3144,650.0
2022-09-07 12:55:00,130.73,130.77,130.72,130.72,700.0,115.3056,115.3409,115.2968,115.2968,700.0
2022-09-07 13:00:00,130.66,130.91,130.64,130.91,712.0,115.2438,115.4643,115.2262,115.4643,712.0
2022-09-07 13:05:00,131.07,131.07,131.0,131.0,300.0,115.6055,115.6055,115.5437,115.5437,300.0
2022-09-07 13:10:00,131.33,131.47,131.29,131.33,826.0,115.8348,115.9583,115.7995,115.8348,826.0
2022-09-07 13:15:00,131.4,131.5,131.36,131.47,600.0,115.8965,115.9847,115.8612,115.9583,600.0
2022-09-07 13:20:00,131.59,131.59,131.45,131.45,400.0,116.0641,116.0641,115.9406,115.9406,400.0
2022-09-07 13:25:00,131.27,131.38,131.26,131.26,500.0,115.7819,115.8789,115.773,115.773,500.0
2022-09-07 13:30:00,131.25,131.26,131.13,131.26,400.0,115.7642,115.773,115.6584,115.773,400.0
2022-09-07 13:35:00,131.31,131.35,131.31,131.35,500.0,115.8171,115.8524,115.8171,115.8524,500.0
2022-09-07 13:40:00,131.32,131.82,131.32,131.82,827.0,115.826,116.267,115.826,116.267,827.0
2022-09-07 13:45:00,131.74,131.76,131.42,131.5,1080.0,116.1964,116.2141,115.9142,115.9847,1080.0
2022-09-07 13:50:00,131.7,131.84,131.7,131.84,300.0,116.1611,116.2846,116.1611,116.2846,300.0
2022-09-07 13:55:00,131.95,132.06,131.92,132.0,500.0,116.3816,116.4787,116.3552,116.4257,500.0
2022-09-07 14:00:00,131.84,131.9,131.65,131.9,400.0,116.2846,116.3375,116.117,116.3375,400.0
2022-09-07 14:05:00,131.84,131.84,131.84,131.84,100.0,116.2846,116.2846,116.2846,116.2846,100.0
2022-09-07 14:10:00,131.99,131.99,131.99,131.99,100.0,116.4169,116.4169,116.4169,116.4169,100.0
2022-09-07 14:15:00,132.03,132.05,131.7,131.7,1506.0,116.4522,116.4698,116.1611,116.1611,1506.0
2022-09-07 14:20:00,131.62,131.79,131.62,131.63,700.0,116.0906,116.2405,116.0906,116.0994,700.0
2022-09-07 14:25:00,131.55,131.78,131.55,131.76,1092.0,116.0288,116.2317,116.0288,116.2141,1092.0
2022-09-07 14:30:00,131.73,131.73,131.5,131.5,300.0,116.1876,116.1876,115.9847,115.9847,300.0
2022-09-07 14:35:00,131.5,131.5,131.5,131.5,100.0,115.9847,115.9847,115.9847,115.9847,100.0
2022-09-07 14:40:00,131.33,131.46,131.33,131.46,800.0,115.8348,115.9495,115.8348,115.9495,800.0
2022-09-07 14:45:00,131.36,131.38,131.29,131.35,1015.0,115.8612,115.8789,115.7995,115.8524,1015.0
2022-09-07 14:50:00,131.57,131.57,131.57,131.57,100.0,116.0465,116.0465,116.0465,116.0465,100.0
2022-09-07 14:55:00,131.54,131.54,131.5,131.5,400.0,116.02,116.02,115.9847,115.9847,400.0
2022-09-07 15:00:00,131.32,131.32,131.31,131.31,236.0,115.826,115.826,115.8171,115.8171,236.0
2022-09-07 15:05:00,131.43,131.76,131.43,131.76,660.0,115.923,116.2141,115.923,116.2141,660.0
2022-09-07 15:10:00,131.83,132.11,131.78,132.11,650.0,116.2758,116.5228,116.2317,116.5228,650.0
2022-09-07 15:15:00,132.1,132.1,131.82,131.82,700.0,116.5139,116.5139,116.267,116.267,700.0
2022-09-07 15:20:00,131.86,132.31,131.86,132.31,400.0,116.3023,116.6992,116.3023,116.6992,400.0
2022-09-07 15:25:00,132.28,132.48,132.27,132.48,665.0,116.6727,116.8491,116.6639,116.8491,665.0
2022-09-07 15:30:00,132.42,132.42,132.37,132.37,200.0,116.7962,116.7962,116.7521,116.7521,200.0
2022-09-07 15:35:00,132.26,132.26,131.55,131.66,1553.0,116.6551,116.6551,116.0288,116.1259,1553.0
2022-09-07 15:40:00,131.65,132.03,131.65,132.02,900.0,116.117,116.4522,116.117,116.4434,900.0
2022-09-07 15:45:00,132.05,132.37,132.03,132.37,934.0,116.4698,116.7521,116.4522,116.7521,934.0
2022-09-07 15:50:00,132.36,132.36,131.61,131.74,2338.0,116.7433,116.7433,116.0818,116.1964,2338.0
2022-09-07 15:55:00,131.61,131.65,131.45,131.59,2757.0,116.0818,116.117,115.9406,116.0641,2757.0
2022-09-08 09:30:00,131.99,132.21,131.09,131.26,1300.0,116.4169,116.611,115.6231,115.773,1300.0
2022-09-08 09:35:00,131.12,131.24,131.0,131.04,492.0,115.6496,115.7554,115.5437,115.579,492.0
2022-09-08 09:40:00,130.68,131.12,130.68,131.12,500.0,115.2615,115.6496,115.2615,115.6496,500.0
2022-09-08 09:45:00,131.31,131.31,130.78,130.78,300.0,115.8171,115.8171,115.3497,115.3497,300.0
2022-09-08 09:50:00,131.23,131.5,131.03,131.26,1939.0,115.7466,115.9847,115.5702,115.773,1939.0
2022-09-08 09:55:00,131.82,131.95,131.62,131.85,1075.0,116.267,116.3816,116.0906,116.2934,1075.0
2022-09-08 10:00:00,131.65,131.83,131.39,131.83,300.0,116.117,116.2758,115.8877,116.2758,300.0
2022-09-08 10:05:00,131.68,131.68,131.6,131.6,200.0,116.1435,116.1435,116.0729,116.0729,200.0
2022-09-08 10:10:00,131.74,131.74,131.28,131.28,300.0,116.1964,116.1964,115.7907,115.7907,300.0
2022-09-08 10:15:00,131.36,131.6,131.04,131.6,900.0,115.8612,116.0729,115.579,116.0729,900.0
2022-09-08 10:20:00,131.72,131.72,131.48,131.48,400.0,116.1788,116.1788,115.9671,115.9671,400.0
2022-09-08 10:25:00,130.64,130.88,130.64,130.83,812.0,115.2262,115.4379,115.2262,115.3938,812.0
2022-09-08 10:30:00,131.04,131.04,131.04,131.04,100.0,115.579,115.579,115.579,115.579,100.0
2022-09-08 10:35:00,131.03,131.09,131.0,131.0,300.0,115.5702,115.6231,115.5437,115.5437,300.0
2022-09-08 10:40:00,130.64,130.95,130.64,130.95,400.0,115.2262,115.4996,115.2262,115.4996,400.0
2022-09-08 10:45:00,130.7,130.7,130.57,130.65,300.0,115.2791,115.2791,115.1645,115.235,300.0
2022-09-08 10:50:00,130.4,130.89,130.33,130.89,2150.0,115.0145,115.4467,114.9528,115.4467,2150.0
2022-09-08 10:55:00,130.88,130.94,130.78,130.78,300.0,115.4379,115.4908,115.3497,115.3497,300.0
2022-09-08 11:00:00,130.73,130.98,130.3,130.97,800.0,115.3056,115.5261,114.9263,115.5173,800.0
2022-09-08 11:05:00,131.07,131.51,131.07,131.26,500.0,115.6055,115.9936,115.6055,115.773,500.0
2022-09-08 11:10:00,131.32,131.32,131.05,131.21,400.0,115.826,115.826,115.5878,115.7289,400.0
2022-09-08 11:15:00,131.32,131.32,131.15,131.15,1100.0,115.826,115.826,115.676,115.676,1100.0
2022-09-08 11:20:00,131.09,131.31,131.09,131.31,300.0,115.6231,115.8171,115.6231,115.8171,300.0
2022-09-08 11:25:00,131.37,131.37,131.36,131.36,200.0,115.8701,115.8701,115.8612,115.8612,200.0
2022-09-08 11:30:00,131.43,131.63,131.43,131.63,1300.0,115.923,116.0994,115.923,116.0994,1300.0
2022-09-08 11:35:00,131.73,131.73,131.57,131.57,200.0,116.1876,116.1876,116.0465,116.0465,200.0
2022-09-08 11:40:00,131.62,131.62,131.51,131.58,425.0,116.0906,116.0906,115.9936,116.0553,425.0
2022-09-08 11:45:00,131.43,131.54,131.4,131.54,600.0,115.923,116.02,115.8965,116.02,600.0
2022-09-08 11:50:00,131.33,131.67,131.33,131.67,200.0,115.8348,116.1347,115.8348,116.1347,200.0
2022-09-08 11:55:00,131.64,131.64,131.64,131.64,100.0,116.1082,116.1082,116.1082,116.1082,100.0
2022-09-08 12:00:00,130.95,131.1,130.95,131.1,200.0,115.4996,115.6319,115.4996,115.6319,200.0
2022-09-08 12:05:00,130.5,130.57,130.5,130.57,400.0,115.1027,115.1645,115.1027,115.1645,400.0
2022-09-08 12:10:00,130.33,130.39,130.33,130.35,1200.0,114.9528,115.0057,114.9528,114.9704,1200.0
2022-09-08 12:15:00,130.19,130.19,130.05,130.14,400.0,114.8293,114.8293,114.7058,114.7852,400.0
2022-09-08 12:20:00,130.52,130.53,130.31,130.5,1100.0,115.1204,115.1292,114.9351,115.1027,1100.0
2022-09-08 12:25:00,130.53,130.69,130.53,130.69,325.0,115.1292,115.2703,115.1292,115.2703,325.0
2022-09-08 12:30:00,130.69,130.69,130.69,130.69,0.0,115.2703,115.2703,115.2703,115.2703,0.0
2022-09-08 12:35:00,130.79,130.92,130.79,130.92,950.0,115.3585,115.4732,115.3585,115.4732,950.0
2022-09-08 12:40:00,131.32,131.32,131.26,131.26,700.0,115.826,115.826,115.773,115.773,700.0
2022-09-08 12:45:00,131.11,131.53,131.11,131.53,600.0,115.6407,116.0112,115.6407,116.0112,600.0
2022-09-08 12:50:00,131.82,131.93,131.75,131.91,1000.0,116.267,116.364,116.2052,116.3464,1000.0
2022-09-08 12:55:00,131.74,131.8,131.74,131.8,200.0,116.1964,116.2493,116.1964,116.2493,200.0
2022-09-08 13:00:00,131.76,131.86,131.76,131.86,200.0,116.2141,116.3023,116.2141,116.3023,200.0
2022-09-08 13:05:00,131.94,132.1,131.85,132.1,1059.0,116.3728,116.5139,116.2934,116.5139,1059.0
2022-09-08 13:10:00,132.34,132.41,132.34,132.41,636.0,116.7256,116.7874,116.7256,116.7874,636.0
2022-09-08 13:15:00,132.32,132.42,132.32,132.42,200.0,116.708,116.7962,116.708,116.7962,200.0
2022-09-08 13:20:00,132.29,132.3,132.23,132.29,725.0,116.6815,116.6903,116.6286,116.6815,725.0
2022-09-08 13:25:00,132.2,132.33,132.04,132.05,500.0,116.6021,116.7168,116.461,116.4698,500.0
2022-09-08 13:30:00,132.05,132.05,132.05,132.05,0.0,116.4698,116.4698,116.4698,116.4698,0.0
2022-09-08 13:35:00,132.05,132.05,132.05,132.05,0.0,116.4698,116.4698,116.4698,116.4698,0.0
2022-09-08 13:40:00,131.86,131.92,131.86,131.92,200.0,116.3023,116.3552,116.3023,116.3552,200.0
2022-09-08 13:45:00,131.77,131.77,131.77,131.77,100.0,116.2229,116.2229,116.2229,116.2229,100.0
2022-09-08 13:50:00,131.76,131.96,131.76,131.96,300.0,116.2141,116.3905,116.2141,116.3905,300.0
2022-09-08 13:55:00,131.72,131.72,131.61,131.67,500.0,116.1788,116.1788,116.0818,116.1347,500.0
2022-09-08 14:00:00,132.08,132.23,132.08,132.23,382.0,116.4963,116.6286,116.4963,116.6286,382.0
2022-09-08 14:05:00,132.49,132.58,132.36,132.36,400.0,116.8579,116.9373,116.7433,116.7433,400.0
2022-09-08 14:10:00,132.22,132.31,132.22,132.31,200.0,116.6198,116.6992,116.6198,116.6992,200.0
2022-09-08 14:15:00,132.44,132.44,132.44,132.44,100.0,116.8138,116.8138,116.8138,116.8138,100.0
2022-09-08 14:20:00,132.42,132.42,132.33,132.33,600.0,116.7962,116.7962,116.7168,116.7168,600.0
2022-09-08 14:25:00,132.57,132.57,132.4,132.4,625.0,116.9285,116.9285,116.7785,116.7785,625.0
2022-09-08 14:30:00,132.31,132.33,132.31,132.33,200.0,116.6992,116.7168,116.6992,116.7168,200.0
2022-09-08 14:35:00,132.08,132.08,131.9,131.9,300.0,116.4963,116.4963,116.3375,116.3375,300.0
2022-09-08 14:40:00,131.86,131.86,131.41,131.59,400.0,116.3023,116.3023,115.9054,116.0641,400.0
2022-09-08 14:45:00,131.31,131.35,131.24,131.24,400.0,115.8171,115.8524,115.7554,115.7554,400.0
2022-09-08 14:50:00,131.38,131.42,131.38,131.42,200.0,115.8789,115.9142,115.8789,115.9142,200.0
2022-09-08 14:55:00,131.44,131.46,131.44,131.46,600.0,115.9318,115.9495,115.9318,115.9495,600.0
2022-09-08 15:00:00,131.45,131.57,131.45,131.52,300.0,115.9406,116.0465,115.9406,116.0024,300.0
2022-09-08 15:05:00,131.36,131.36,131.26,131.26,200.0,115.8612,115.8612,115.773,115.773,200.0
2022-09-08 15:10:00,131.1,131.22,131.07,131.13,600.0,115.6319,115.7378,115.6055,115.6584,600.0
2022-09-08 15:15:00,131.39,131.39,131.39,131.39,100.0,115.8877,115.8877,115.8877,115.8877,100.0
2022-09-08 15:20:00,131.57,131.62,131.52,131.56,523.0,116.0465,116.0906,116.0024,116.0377,523.0
2022-09-08 15:25:00,131.7,131.78,131.59,131.77,600.0,116.1611,116.2317,116.0641,116.2229,600.0
2022-09-08 15:30:00,131.91,131.91,131.6,131.66,800.0,116.3464,116.3464,116.0729,116.1259,800.0
2022-09-08 15:35:00,131.52,131.74,131.52,131.74,500.0,116.0024,116.1964,116.0024,116.1964,500.0
2022-09-08 15:40:00,131.75,131.76,131.49,131.51,800.0,116.2052,116.2141,115.9759,115.9936,800.0
2022-09-08 15:45:00,131.48,131.66,131.46,131.51,1200.0,115.9671,116.1259,115.9495,115.9936,1200.0
2022-09-08 15:50:00,131.56,132.06,131.55,132.06,1400.0,116.0377,116.4787,116.0288,116.4787,1400.0
2022-09-08 15:55:00,132.03,132.06,131.89,132.05,1638.0,116.4522,116.4787,116.3287,116.4698,1638.0
2022-09-09 09:30:00,135.38,135.38,134.74,135.15,1001.0,119.4069,119.4069,118.8425,119.2041,1001.0
2022-09-09 09:35:00,134.75,135.31,134.74,135.22,900.0,118.8513,119.3452,118.8425,119.2658,900.0
2022-09-09 09:40:00,135.7,135.71,135.34,135.47,1452.0,119.6892,119.698,119.3717,119.4863,1452.0
2022-09-09 09:45:00,135.35,135.48,135.02,135.02,1800.0,119.3805,119.4951,119.0894,119.0894,1800.0
2022-09-09 09:50:00,135.01,135.61,135.01,135.51,800.0,119.0806,119.6098,119.0806,119.5216,800.0
2022-09-09 09:55:00,135.62,135.62,135.45,135.45,400.0,119.6186,119.6186,119.4687,119.4687,400.0
2022-09-09 10:00:00,135.53,135.73,135.51,135.7,514.0,119.5392,119.7156,119.5216,119.6892,514.0
2022-09-09 10:05:00,135.78,136.47,135.62,136.36,3417.0,119.7597,120.3683,119.6186,120.2713,3417.0
2022-09-09 10:10:00,136.19,136.19,135.56,135.56,700.0,120.1214,120.1214,119.5657,119.5657,700.0
2022-09-09 10:15:00,135.51,135.51,135.46,135.46,200.0,119.5216,119.5216,119.4775,119.4775,200.0
2022-09-09 10:20:00,135.14,135.24,135.12,135.19,700.0,119.1953,119.2835,119.1776,119.2394,700.0
2022-09-09 10:25:00,135.24,135.29,135.0,135.27,2600.0,119.2835,119.3276,119.0718,119.3099,2600.0
2022-09-09 10:30:00,134.88,135.14,134.88,135.14,500.0,118.9659,119.1953,118.9659,119.1953,500.0
2022-09-09 10:35:00,134.43,134.43,134.09,134.09,500.0,118.569,118.569,118.2691,118.2691,500.0
2022-09-09 10:40:00,134.18,134.5,134.0,134.5,700.0,118.3485,118.6308,118.1898,118.6308,700.0
2022-09-09 10:45:00,134.35,134.93,134.35,134.85,800.0,118.4985,119.01,118.4985,118.9395,800.0
2022-09-09 10:50:00,134.96,135.07,134.96,134.99,700.0,119.0365,119.1335,119.0365,119.063,700.0
2022-09-09 10:55:00,134.7,134.7,134.55,134.64,1594.0,118.8072,118.8072,118.6749,118.7543,1594.0
2022-09-09 11:00:00,134.55,134.71,134.55,134.71,671.0,118.6749,118.816,118.6749,118.816,671.0
2022-09-09 11:05:00,134.95,134.95,134.79,134.79,300.0,119.0277,119.0277,118.8866,118.8866,300.0
2022-09-09 11:10:00,134.79,134.79,134.79,134.79,0.0,118.8866,118.8866,118.8866,118.8866,0.0
2022-09-09 11:15:00,134.91,134.94,134.91,134.94,200.0,118.9924,119.0189,118.9924,119.0189,200.0
2022-09-09 11:20:00,135.13,135.25,135.1,135.18,785.0,119.1864,119.2923,119.16,119.2305,785.0
2022-09-09 11:25:00,135.12,135.12,134.99,134.99,600.0,119.1776,119.1776,119.063,119.063,600.0
2022-09-09 11:30:00,134.96,135.1,134.88,134.88,1200.0,119.0365,119.16,118.9659,118.9659,1200.0
2022-09-09 11:35:00,134.93,135.03,134.93,135.01,300.0,119.01,119.0982,119.01,119.0806,300.0
2022-09-09 11:40:00,135.36,135.51,135.24,135.51,1300.0,119.3893,119.5216,119.2835,119.5216,1300.0
2022-09-09 11:45:00,135.58,135.58,135.41,135.41,400.0,119.5833,119.5833,119.4334,119.4334,400.0
2022-09-09 11:50:00,135.25,135.36,135.23,135.35,1021.0,119.2923,119.3893,119.2746,119.3805,1021.0
2022-09-09 11:55:00,135.33,135.39,135.33,135.39,500.0,119.3628,119.4158,119.3628,119.4158,500.0
2022-09-09 12:00:00,135.44,135.45,135.19,135.19,400.0,119.4599,119.4687,119.2394,119.2394,400.0
2022-09-09 12:05:00,135.38,135.4,135.21,135.4,600.0,119.4069,119.4246,119.257,119.4246,600.0
2022-09-09 12:10:00,135.36,135.36,135.33,135.33,200.0,119.3893,119.3893,119.3628,119.3628,200.0
2022-09-09 12:15:00,135.35,135.35,134.95,134.95,636.0,119.3805,119.3805,119.0277,119.0277,636.0
2022-09-09 12:20:00,134.87,135.41,134.87,135.27,1300.0,118.9571,119.4334,118.9571,119.3099,1300.0
2022-09-09 12:25:00,135.21,135.29,135.21,135.29,200.0,119.257,119.3276,119.257,119.3276,200.0
2022-09-09 12:30:00,135.28,135.28,135.28,135.28,200.0,119.3187,119.3187,119.3187,119.3187,200.0
2022-09-09 12:35:00,135.87,135.87,135.87,135.87,100.0,119.8391,119.8391,119.8391,119.8391,100.0
2022-09-09 12:40:00,135.87,135.89,135.82,135.82,300.0,119.8391,119.8568,119.795,119.795,300.0
2022-09-09 12:45:00,135.83,136.02,135.83,136.02,300.0,119.8038,119.9714,119.8038,119.9714,300.0
2022-09-09 12:50:00,136.05,136.25,136.05,136.19,300.0,119.9979,120.1743,119.9979,120.1214,300.0
2022-09-09 12:55:00,136.1,136.1,136.1,136.1,100.0,120.042,120.042,120.042,120.042,100.0
2022-09-09 13:00:00,136.0,136.0,135.74,135.74,600.0,119.9538,119.9538,119.7245,119.7245,600.0
2022-09-09 13:05:00,135.58,135.58,135.56,135.56,315.0,119.5833,119.5833,119.5657,119.5657,315.0
2022-09-09 13:10:00,135.41,135.49,135.34,135.34,400.0,119.4334,119.504,119.3717,119.3717,400.0
2022-09-09 13:15:00,135.43,135.43,135.27,135.29,300.0,119.451,119.451,119.3099,119.3276,300.0
2022-09-09 13:20:00,135.53,135.53,135.53,135.53,200.0,119.5392,119.5392,119.5392,119.5392,200.0
2022-09-09 13:25:00,135.51,135.58,135.41,135.58,700.0,119.5216,119.5833,119.4334,119.5833,700.0
2022-09-09 13:30:00,135.49,135.49,135.43,135.43,300.0,119.504,119.504,119.451,119.451,300.0
2022-09-09 13:35:00,135.53,135.53,135.46,135.46,500.0,119.5392,119.5392,119.4775,119.4775,500.0
2022-09-09 13:40:00,135.5,135.5,135.39,135.4,300.0,119.5128,119.5128,119.4158,119.4246,300.0
2022-09-09 13:45:00,135.26,135.26,135.1,135.1,400.0,119.3011,119.3011,119.16,119.16,400.0
2022-09-09 13:50:00,135.15,135.21,135.15,135.18,300.0,119.2041,119.257,119.2041,119.2305,300.0
2022-09-09 13:55:00,135.23,135.3,135.23,135.3,600.0,119.2746,119.3364,119.2746,119.3364,600.0
2022-09-09 14:00:00,135.34,135.34,135.19,135.19,900.0,119.3717,119.3717,119.2394,119.2394,900.0
2022-09-09 14:05:00,135.25,135.31,135.05,135.26,1080.0,119.2923,119.3452,119.1159,119.3011,1080.0
2022-09-09 14:10:00,135.44,135.44,135.31,135.35,400.0,119.4599,119.4599,119.3452,119.3805,400.0
2022-09-09 14:15:00,135.45,135.45,135.3,135.39,600.0,119.4687,119.4687,119.3364,119.4158,600.0
2022-09-09 14:20:00,135.32,135.5,135.32,135.5,539.0,119.354,119.5128,119.354,119.5128,539.0
2022-09-09 14:25:00,135.32,135.32,135.23,135.23,600.0,119.354,119.354,119.2746,119.2746,600.0
2022-09-09 14:30:00,135.25,135.25,134.96,135.0,600.0,119.2923,119.2923,119.0365,119.0718,600.0
2022-09-09 14:35:00,134.95,135.07,134.89,135.07,651.0,119.0277,119.1335,118.9748,119.1335,651.0
2022-09-09 14:40:00,134.99,135.13,134.88,135.07,900.0,119.063,119.1864,118.9659,119.1335,900.0
2022-09-09 14:45:00,135.0,135.06,135.0,135.06,300.0,119.0718,119.1247,119.0718,119.1247,300.0
2022-09-09 14:50:00,134.96,134.96,134.95,134.95,200.0,119.0365,119.0365,119.0277,119.0277,200.0
2022-09-09 14:55:00,135.25,135.25,135.25,135.25,115.0,119.2923,119.2923,119.2923,119.2923,115.0
2022-09-09 15:00:00,135.22,135.5,135.22,135.41,1000.0,119.2658,119.5128,119.2658,119.4334,1000.0
2022-09-09 15:05:00,135.51,135.51,135.48,135.48,200.0,119.5216,119.5216,119.4951,119.4951,200.0
2022-09-09 15:10:00,135.65,135.72,135.65,135.72,679.0,119.6451,119.7068,119.6451,119.7068,679.0
2022-09-09 15:15:00,135.74,135.77,135.67,135.67,400.0,119.7245,119.7509,119.6627,119.6627,400.0
2022-09-09 15:20:00,135.71,135.78,135.65,135.73,1300.0,119.698,119.7597,119.6451,119.7156,1300.0
2022-09-09 15:25:00,135.76,136.03,135.74,135.74,3029.0,119.7421,119.9803,119.7245,119.7245,3029.0
2022-09-09 15:30:00,135.58,135.71,135.53,135.63,1050.0,119.5833,119.698,119.5392,119.6274,1050.0
2022-09-09 15:35:00,135.56,135.61,135.36,135.36,1623.0,119.5657,119.6098,119.3893,119.3893,1623.0
2022-09-09 15:40:00,135.37,135.63,135.31,135.56,2622.0,119.3981,119.6274,119.3452,119.5657,2622.0
2022-09-09 15:45:00,135.4,135.4,134.9,134.9,1300.0,119.4246,119.4246,118.9836,118.9836,1300.0
2022-09-09 15:50:00,134.92,135.14,134.85,135.06,3200.0,119.0012,119.1953,118.9395,119.1247,3200.0
2022-09-09 15:55:00,135.05,135.14,134.95,135.07,3120.0,119.1159,119.1953,119.0277,119.1335,3120.0
2022-09-12 09:30:00,137.52,137.81,137.27,137.27,868.0,121.2945,121.5502,121.0739,121.0739,868.0
2022-09-12 09:35:00,137.55,137.71,136.53,136.53,500.0,121.3209,121.462,120.4213,120.4213,500.0
2022-09-12 09:40:00,136.77,136.9,136.52,136.9,400.0,120.6329,120.7476,120.4124,120.7476,400.0
2022-09-12 09:45:00,137.26,137.26,137.01,137.01,300.0,121.0651,121.0651,120.8446,120.8446,300.0
2022-09-12 09:50:00,137.47,138.11,137.47,138.11,400.0,121.2503,121.8148,121.2503,121.8148,400.0
2022-09-12 09:55:00,138.33,138.33,138.23,138.23,715.0,122.0089,122.0089,121.9207,121.9207,715.0
2022-09-12 10:00:00,138.42,138.95,138.42,138.95,800.0,122.0883,122.5557,122.0883,122.5557,800.0
2022-09-12 10:05:00,139.0,139.0,138.27,138.27,1600.0,122.5998,122.5998,121.956,121.956,1600.0
2022-09-12 10:10:00,138.5,138.5,138.2,138.37,500.0,122.1588,122.1588,121.8942,122.0442,500.0
2022-09-12 10:15:00,138.58,139.24,138.54,139.24,500.0,122.2294,122.8115,122.1941,122.8115,500.0
2022-09-12 10:20:00,139.14,139.33,138.99,139.33,600.0,122.7233,122.8909,122.591,122.8909,600.0
2022-09-12 10:25:00,139.27,139.67,139.27,139.48,1175.0,122.838,123.1908,122.838,123.0232,1175.0
2022-09-12 10:30:00,139.57,139.6,139.45,139.46,600.0,123.1026,123.129,122.9967,123.0056,600.0
2022-09-12 10:35:00,139.44,139.44,139.2,139.2,500.0,122.9879,122.9879,122.7762,122.7762,500.0
2022-09-12 10:40:00,139.15,139.2,139.13,139.13,400.0,122.7321,122.7762,122.7145,122.7145,400.0
2022-09-12 10:45:00,139.01,139.01,138.82,138.86,300.0,122.6087,122.6087,122.4411,122.4763,300.0
2022-09-12 10:50:00,139.19,139.22,139.12,139.12,400.0,122.7674,122.7939,122.7057,122.7057,400.0
2022-09-12 10:55:00,139.02,139.02,138.5,138.5,400.0,122.6175,122.6175,122.1588,122.1588,400.0
2022-09-12 11:00:00,138.73,138.73,138.48,138.48,512.0,122.3617,122.3617,122.1412,122.1412,512.0
2022-09-12 11:05:00,138.44,138.44,138.31,138.31,300.0,122.1059,122.1059,121.9912,121.9912,300.0
2022-09-12 11:10:00,138.23,138.25,138.0,138.0,400.0,121.9207,121.9383,121.7178,121.7178,400.0
2022-09-12 11:15:00,137.71,137.71,137.39,137.39,600.0,121.462,121.462,121.1798,121.1798,600.0
2022-09-12 11:20:00,137.82,138.01,137.82,138.01,200.0,121.5591,121.7266,121.5591,121.7266,200.0
2022-09-12 11:25:00,137.81,137.81,137.68,137.77,300.0,121.5502,121.5502,121.4356,121.515,300.0
2022-09-12 11:30:00,138.16,138.22,138.16,138.22,500.0,121.8589,121.9119,121.8589,121.9119,500.0
2022-09-12 11:35:00,138.2,138.32,138.2,138.32,600.0,121.8942,122.0001,121.8942,122.0001,600.0
2022-09-12 11:40:00,138.18,138.18,137.82,137.82,400.0,121.8766,121.8766,121.5591,121.5591,400.0
2022-09-12 11:45:00,137.97,137.99,137.85,137.99,600.0,121.6914,121.709,121.5855,121.709,600.0
2022-09-12 11:50:00,138.14,138.14,138.14,138.14,100.0,121.8413,121.8413,121.8413,121.8413,100.0
2022-09-12 11:55:00,137.54,137.55,137.52,137.52,300.0,121.3121,121.3209,121.2945,121.2945,300.0
2022-09-12 12:00:00,138.01,138.05,137.8,137.8,1658.0,121.7266,121.7619,121.5414,121.5414,1658.0
2022-09-12 12:05:00,137.93,137.93,137.72,137.72,400.0,121.6561,121.6561,121.4709,121.4709,400.0
2022-09-12 12:10:00,137.71,137.98,137.71,137.98,781.0,121.462,121.7002,121.462,121.7002,781.0
2022-09-12 12:15:00,137.75,137.75,137.63,137.63,300.0,121.4973,121.4973,121.3915,121.3915,300.0
2022-09-12 12:20:00,137.67,137.67,137.67,137.67,100.0,121.4268,121.4268,121.4268,121.4268,100.0
2022-09-12 12:25:00,137.45,137.45,137.29,137.29,300.0,121.2327,121.2327,121.0916,121.0916,300.0
2022-09-12 12:30:00,137.27,137.52,137.27,137.52,200.0,121.0739,121.2945,121.0739,121.2945,200.0
2022-09-12 12:35:00,137.63,137.72,137.63,137.72,300.0,121.3915,121.4709,121.3915,121.4709,300.0
2022-09-12 12:40:00,137.62,137.84,137.62,137.84,400.0,121.3827,121.5767,121.3827,121.5767,400.0
2022-09-12 12:45:00,137.47,137.48,137.43,137.43,300.0,121.2503,121.2592,121.2151,121.2151,300.0
2022-09-12 12:50:00,137.52,137.52,137.46,137.5,300.0,121.2945,121.2945,121.2415,121.2768,300.0
2022-09-12 12:55:00,137.5,137.5,137.5,137.5,0.0,121.2768,121.2768,121.2768,121.2768,0.0
2022-09-12 13:00:00,137.48,137.49,137.43,137.49,424.0,121.2592,121.268,121.2151,121.268,424.0
2022-09-12 13:05:00,137.79,137.89,137.78,137.89,400.0,121.5326,121.6208,121.5238,121.6208,400.0
2022-09-12 13:10:00,137.88,138.04,137.88,137.88,1550.0,121.612,121.7531,121.612,121.612,1550.0
2022-09-12 13:15:00,137.97,137.97,137.58,137.58,400.0,121.6914,121.6914,121.3474,121.3474,400.0
2022-09-12 13:20:00,137.62,137.62,137.41,137.41,200.0,121.3827,121.3827,121.1974,121.1974,200.0
2022-09-12 13:25:00,137.32,137.56,137.32,137.46,458.0,121.118,121.3297,121.118,121.2415,458.0
2022-09-12 13:30:00,137.51,137.76,137.51,137.67,700.0,121.2856,121.5061,121.2856,121.4268,700.0
2022-09-12 13:35:00,137.63,137.63,137.56,137.58,538.0,121.3915,121.3915,121.3297,121.3474,538.0
2022-09-12 13:40:00,137.58,137.58,137.36,137.36,300.0,121.3474,121.3474,121.1533,121.1533,300.0
2022-09-12 13:45:00,137.21,137.21,137.0,137.0,788.0,121.021,121.021,120.8358,120.8358,788.0
2022-09-12 13:50:00,137.24,137.24,137.04,137.04,317.0,121.0475,121.0475,120.8711,120.8711,317.0
2022-09-12 13:55:00,137.19,137.41,137.19,137.41,200.0,121.0034,121.1974,121.0034,121.1974,200.0
2022-09-12 14:00:00,137.34,137.42,137.3,137.35,1310.0,121.1357,121.2062,121.1004,121.1445,1310.0
2022-09-12 14:05:00,137.28,137.28,137.28,137.28,100.0,121.0828,121.0828,121.0828,121.0828,100.0
2022-09-12 14:10:00,137.3,137.54,137.3,137.54,200.0,121.1004,121.3121,121.1004,121.3121,200.0
2022-09-12 14:15:00,137.48,137.48,137.17,137.17,800.0,121.2592,121.2592,120.9857,120.9857,800.0
2022-09-12 14:20:00,137.15,137.43,137.15,137.43,394.0,120.9681,121.2151,120.9681,121.2151,394.0
2022-09-12 14:25:00,137.57,137.61,137.21,137.21,800.0,121.3386,121.3738,121.021,121.021,800.0
2022-09-12 14:30:00,137.08,137.11,137.08,137.11,200.0,120.9064,120.9328,120.9064,120.9328,200.0
2022-09-12 14:35:00,137.21,137.21,137.21,137.21,100.0,121.021,121.021,121.021,121.021,100.0
2022-09-12 14:40:00,137.28,137.28,136.94,136.94,300.0,121.0828,121.0828,120.7829,120.7829,300.0
2022-09-12 14:45:00,136.89,137.12,136.89,137.12,400.0,120.7388,120.9416,120.7388,120.9416,400.0
2022-09-12 14:50:00,137.17,137.17,137.17,137.17,100.0,120.9857,120.9857,120.9857,120.9857,100.0
2022-09-12 14:55:00,137.47,137.47,137.43,137.43,200.0,121.2503,121.2503,121.2151,121.2151,200.0
2022-09-12 15:00:00,137.58,137.65,137.58,137.65,323.0,121.3474,121.4091,121.3474,121.4091,323.0
2022-09-12 15:05:00,137.67,137.67,137.57,137.65,500.0,121.4268,121.4268,121.3386,121.4091,500.0
2022-09-12 15:10:00,137.68,137.68,137.38,137.43,1121.0,121.4356,121.4356,121.171,121.2151,1121.0
2022-09-12 15:15:00,137.38,137.41,137.37,137.37,400.0,121.171,121.1974,121.1621,121.1621,400.0
2022-09-12 15:20:00,137.33,137.47,137.33,137.36,1515.0,121.1269,121.2503,121.1269,121.1533,1515.0
2022-09-12 15:25:00,137.25,137.51,137.25,137.48,1136.0,121.0563,121.2856,121.0563,121.2592,1136.0
2022-09-12 15:30:00,137.46,137.57,137.46,137.57,1300.0,121.2415,121.3386,121.2415,121.3386,1300.0
2022-09-12 15:35:00,137.6,137.6,137.39,137.57,1351.0,121.365,121.365,121.1798,121.3386,1351.0
2022-09-12 15:40:00,137.55,137.56,137.37,137.39,1998.0,121.3209,121.3297,121.1621,121.1798,1998.0
2022-09-12 15:45:00,137.4,137.54,137.25,137.25,2388.0,121.1886,121.3121,121.0563,121.0563,2388.0
2022-09-12 15:50:00,137.36,137.56,137.36,137.42,3300.0,121.1533,121.3297,121.1533,121.2062,3300.0
2022-09-12 15:55:00,137.46,137.53,137.22,137.22,2900.0,121.2415,121.3033,121.0298,121.0298,2900.0
2022-09-13 09:30:00,135.83,138.29,135.83,138.29,1800.0,119.8038,121.9736,119.8038,121.9736,1800.0
2022-09-13 09:35:00,137.99,138.74,137.94,138.32,1565.0,121.709,122.3705,121.6649,122.0001,1565.0
2022-09-13 09:40:00,138.64,138.84,138.36,138.84,1300.0,122.2823,122.4587,122.0353,122.4587,1300.0
2022-09-13 09:45:00,138.65,139.08,138.33,138.34,2920.0,122.2911,122.6704,122.0089,122.0177,2920.0
2022-09-13 09:50:00,138.35,139.41,138.35,139.4,3554.0,122.0265,122.9615,122.0265,122.9526,3554.0
2022-09-13 09:55:00,139.73,140.25,139.65,139.89,5037.0,123.2437,123.7023,123.1731,123.3848,5037.0
2022-09-13 10:00:00,139.37,139.47,138.85,138.85,2866.0,122.9262,123.0144,122.4675,122.4675,2866.0
2022-09-13 10:05:00,138.91,138.91,138.51,138.71,1200.0,122.5204,122.5204,122.1676,122.344,1200.0
2022-09-13 10:10:00,138.84,138.94,138.37,138.78,1700.0,122.4587,122.5469,122.0442,122.4058,1700.0
2022-09-13 10:15:00,138.56,138.83,138.33,138.8,1150.0,122.2117,122.4499,122.0089,122.4234,1150.0
2022-09-13 10:20:00,138.79,138.79,138.12,138.34,1899.0,122.4146,122.4146,121.8237,122.0177,1899.0
2022-09-13 10:25:00,138.5,138.66,138.41,138.5,818.0,122.1588,122.2999,122.0794,122.1588,818.0
2022-09-13 10:30:00,138.39,138.49,138.17,138.17,2100.0,122.0618,122.15,121.8678,121.8678,2100.0
2022-09-13 10:35:00,138.0,138.0,137.43,137.46,400.0,121.7178,121.7178,121.2151,121.2415,400.0
2022-09-13 10:40:00,137.45,137.45,136.84,137.08,4177.0,121.2327,121.2327,120.6947,120.9064,4177.0
2022-09-13 10:45:00,136.92,136.92,136.46,136.46,300.0,120.7652,120.7652,120.3595,120.3595,300.0
2022-09-13 10:50:00,136.48,136.82,136.48,136.82,600.0,120.3772,120.677,120.3772,120.677,600.0
2022-09-13 10:55:00,136.83,137.13,136.8,137.13,750.0,120.6859,120.9505,120.6594,120.9505,750.0
2022-09-13 11:00:00,136.82,137.11,136.82,136.82,832.0,120.677,120.9328,120.677,120.677,832.0
2022-09-13 11:05:00,137.04,137.04,136.55,136.55,827.0,120.8711,120.8711,120.4389,120.4389,827.0
2022-09-13 11:10:00,136.2,136.62,136.2,136.59,1446.0,120.1302,120.5006,120.1302,120.4742,1446.0
2022-09-13 11:15:00,136.52,137.07,136.52,136.9,600.0,120.4124,120.8975,120.4124,120.7476,600.0
2022-09-13 11:20:00,137.05,137.05,136.87,136.92,500.0,120.8799,120.8799,120.7211,120.7652,500.0
2022-09-13 11:25:00,136.62,136.62,136.62,136.62,200.0,120.5006,120.5006,120.5006,120.5006,200.0
2022-09-13 11:30:00,136.89,136.89,136.68,136.81,400.0,120.7388,120.7388,120.5536,120.6682,400.0
2022-09-13 11:35:00,136.72,136.76,136.71,136.71,300.0,120.5888,120.6241,120.58,120.58,300.0
2022-09-13 11:40:00,136.26,136.26,135.98,136.0,1000.0,120.1831,120.1831,119.9362,119.9538,1000.0
2022-09-13 11:45:00,136.16,136.16,136.16,136.16,200.0,120.0949,120.0949,120.0949,120.0949,200.0
2022-09-13 11:50:00,136.2,136.2,136.09,136.2,600.0,120.1302,120.1302,120.0332,120.1302,600.0
2022-09-13 11:55:00,136.15,136.28,136.15,136.28,400.0,120.0861,120.2008,120.0861,120.2008,400.0
2022-09-13 12:00:00,136.24,136.32,136.03,136.03,1386.0,120.1655,120.236,119.9803,119.9803,1386.0
2022-09-13 12:05:00,136.1,136.11,135.94,135.97,1317.0,120.042,120.0508,119.9009,119.9273,1317.0
2022-09-13 12:10:00,135.82,135.82,135.82,135.82,287.0,119.795,119.795,119.795,119.795,287.0
2022-09-13 12:15:00,136.31,136.35,136.31,136.35,204.0,120.2272,120.2625,120.2272,120.2625,204.0
2022-09-13 12:20:00,136.1,136.1,136.06,136.06,200.0,120.042,120.042,120.0067,120.0067,200.0
2022-09-13 12:25:00,135.99,135.99,135.87,135.87,208.0,119.945,119.945,119.8391,119.8391,208.0
2022-09-13 12:30:00,135.69,135.69,135.47,135.5,600.0,119.6804,119.6804,119.4863,119.5128,600.0
2022-09-13 12:35:00,135.69,135.76,135.57,135.76,1393.0,119.6804,119.7421,119.5745,119.7421,1393.0
2022-09-13 12:40:00,135.76,136.1,135.76,136.1,400.0,119.7421,120.042,119.7421,120.042,400.0
2022-09-13 12:45:00,136.03,136.03,136.0,136.0,400.0,119.9803,119.9803,119.9538,119.9538,400.0
2022-09-13 12:50:00,136.1,136.12,135.97,136.03,690.0,120.042,120.0596,119.9273,119.9803,690.0
2022-09-13 12:55:00,136.11,136.14,136.05,136.12,1607.0,120.0508,120.0773,119.9979,120.0596,1607.0
2022-09-13 13:00:00,135.97,136.47,135.86,136.1,2159.0,119.9273,120.3683,119.8303,120.042,2159.0
2022-09-13 13:05:00,136.02,136.32,136.02,136.07,400.0,119.9714,120.236,119.9714,120.0155,400.0
2022-09-13 13:10:00,135.97,136.02,135.72,135.72,1223.0,119.9273,119.9714,119.7068,119.7068,1223.0
2022-09-13 13:15:00,135.75,135.76,135.45,135.45,1312.0,119.7333,119.7421,119.4687,119.4687,1312.0
2022-09-13 13:20:00,135.02,135.25,135.0,135.25,1287.0,119.0894,119.2923,119.0718,119.2923,1287.0
2022-09-13 13:25:00,135.06,136.11,135.06,136.11,800.0,119.1247,120.0508,119.1247,120.0508,800.0
2022-09-13 13:30:00,136.25,137.12,136.25,137.12,1523.0,120.1743,120.9416,120.1743,120.9416,1523.0
2022-09-13 13:35:00,136.99,136.99,136.99,136.99,100.0,120.827,120.827,120.827,120.827,100.0
2022-09-13 13:40:00,137.13,137.13,137.13,137.13,100.0,120.9505,120.9505,120.9505,120.9505,100.0
2022-09-13 13:45:00,137.22,137.85,137.22,137.56,1725.0,121.0298,121.5855,121.0298,121.3297,1725.0
2022-09-13 13:50:00,137.45,137.45,137.36,137.36,500.0,121.2327,121.2327,121.1533,121.1533,500.0
2022-09-13 13:55:00,137.1,137.1,136.97,137.0,400.0,120.924,120.924,120.8093,120.8358,400.0
2022-09-13 14:00:00,136.93,136.99,136.93,136.99,200.0,120.7741,120.827,120.7741,120.827,200.0
2022-09-13 14:05:00,136.88,137.12,136.88,136.89,755.0,120.73,120.9416,120.73,120.7388,755.0
2022-09-13 14:10:00,136.73,136.75,136.73,136.75,300.0,120.5977,120.6153,120.5977,120.6153,300.0
2022-09-13 14:15:00,136.49,136.49,136.49,136.49,100.0,120.386,120.386,120.386,120.386,100.0
2022-09-13 14:20:00,136.19,136.19,135.86,135.95,700.0,120.1214,120.1214,119.8303,119.9097,700.0
2022-09-13 14:25:00,135.85,136.11,135.85,136.11,400.0,119.8215,120.0508,119.8215,120.0508,400.0
2022-09-13 14:30:00,136.34,136.34,136.26,136.26,200.0,120.2537,120.2537,120.1831,120.1831,200.0
2022-09-13 14:35:00,136.12,136.12,136.03,136.03,448.0,120.0596,120.0596,119.9803,119.9803,448.0
2022-09-13 14:40:00,135.95,136.19,135.95,136.1,600.0,119.9097,120.1214,119.9097,120.042,600.0
2022-09-13 14:45:00,135.88,135.88,135.64,135.64,300.0,119.8479,119.8479,119.6363,119.6363,300.0
2022-09-13 14:50:00,135.72,135.72,135.4,135.43,2255.0,119.7068,119.7068,119.4246,119.451,2255.0
2022-09-13 14:55:00,135.45,135.6,135.45,135.48,400.0,119.4687,119.601,119.4687,119.4951,400.0
2022-09-13 15:00:00,135.86,135.94,135.83,135.83,421.0,119.8303,119.9009,119.8038,119.8038,421.0
2022-09-13 15:05:00,135.63,135.63,135.27,135.27,400.0,119.6274,119.6274,119.3099,119.3099,400.0
2022-09-13 15:10:00,135.21,135.52,135.2,135.52,600.0,119.257,119.5304,119.2482,119.5304,600.0
2022-09-13 15:15:00,135.6,135.65,135.29,135.29,718.0,119.601,119.6451,119.3276,119.3276,718.0
2022-09-13 15:20:00,135.26,135.47,135.26,135.39,500.0,119.3011,119.4863,119.3011,119.4158,500.0
2022-09-13 15:25:00,135.5,135.51,135.46,135.51,500.0,119.5128,119.5216,119.4775,119.5216,500.0
2022-09-13 15:30:00,135.41,135.41,135.0,135.1,2000.0,119.4334,119.4334,119.0718,119.16,2000.0
2022-09-13 15:35:00,134.98,135.15,134.9,135.15,600.0,119.0541,119.2041,118.9836,119.2041,600.0
2022-09-13 15:40:00,135.19,135.19,134.63,134.68,1600.0,119.2394,119.2394,118.7454,118.7895,1600.0
2022-09-13 15:45:00,134.59,134.59,134.24,134.36,916.0,118.7102,118.7102,118.4014,118.5073,916.0
2022-09-13 15:50:00,134.43,134.69,134.34,134.65,1816.0,118.569,118.7984,118.4896,118.7631,1816.0
2022-09-13 15:55:00,134.73,134.97,134.59,134.73,2364.0,118.8336,119.0453,118.7102,118.8336,2364.0
2022-09-14 09:30:00,137.76,137.76,137.58,137.58,600.0,121.5061,121.5061,121.3474,121.3474,600.0
2022-09-14 09:35:00,137.37,138.75,137.37,138.75,2451.0,121.1621,122.3793,121.1621,122.3793,2451.0
2022-09-14 09:40:00,138.65,140.0,138.65,140.0,3948.0,122.2911,123.4818,122.2911,123.4818,3948.0
2022-09-14 09:45:00,140.1,140.66,140.0,140.66,3068.0,123.57,124.064,123.4818,124.064,3068.0
2022-09-14 09:50:00,140.75,140.75,140.13,140.13,900.0,124.1434,124.1434,123.5965,123.5965,900.0
2022-09-14 09:55:00,139.95,139.95,139.7,139.72,1000.0,123.4377,123.4377,123.2172,123.2349,1000.0
2022-09-14 10:00:00,139.99,140.33,139.76,139.76,509.0,123.473,123.7729,123.2702,123.2702,509.0
2022-09-14 10:05:00,139.7,139.99,139.7,139.86,1600.0,123.2172,123.473,123.2172,123.3584,1600.0
2022-09-14 10:10:00,139.85,139.94,139.32,139.32,709.0,123.3495,123.4289,122.8821,122.8821,709.0
2022-09-14 10:15:00,139.33,139.33,138.35,138.36,3499.0,122.8909,122.8909,122.0265,122.0353,3499.0
2022-09-14 10:20:00,138.43,138.6,138.34,138.47,2638.0,122.0971,122.247,122.0177,122.1324,2638.0
2022-09-14 10:25:00,138.03,138.03,137.98,138.01,402.0,121.7443,121.7443,121.7002,121.7266,402.0
2022-09-14 10:30:00,138.27,138.27,137.83,138.08,300.0,121.956,121.956,121.5679,121.7884,300.0
2022-09-14 10:35:00,138.63,138.74,138.42,138.69,1595.0,122.2735,122.3705,122.0883,122.3264,1595.0
2022-09-14 10:40:00,138.56,139.05,138.56,139.05,495.0,122.2117,122.6439,122.2117,122.6439,495.0
2022-09-14 10:45:00,139.27,139.61,139.21,139.55,2010.0,122.838,123.1379,122.7851,123.0849,2010.0
2022-09-14 10:50:00,139.79,140.09,139.79,140.09,504.0,123.2966,123.5612,123.2966,123.5612,504.0
2022-09-14 10:55:00,140.09,140.09,140.09,140.09,0.0,123.5612,123.5612,123.5612,123.5612,0.0
2022-09-14 11:00:00,140.21,140.23,139.96,139.98,2100.0,123.6671,123.6847,123.4466,123.4642,2100.0
2022-09-14 11:05:00,140.0,140.05,139.76,140.05,300.0,123.4818,123.5259,123.2702,123.5259,300.0
2022-09-14 11:10:00,140.37,140.98,140.37,140.83,600.0,123.8082,124.3462,123.8082,124.2139,600.0
2022-09-14 11:15:00,140.96,140.96,140.14,140.17,500.0,124.3286,124.3286,123.6053,123.6318,500.0
2022-09-14 11:20:00,140.3,140.48,140.1,140.1,600.0,123.7464,123.9052,123.57,123.57,600.0
2022-09-14 11:25:00,140.09,140.09,139.8,139.8,1000.0,123.5612,123.5612,123.3054,123.3054,1000.0
2022-09-14 11:30:00,139.72,139.77,139.49,139.69,700.0,123.2349,123.279,123.032,123.2084,700.0
2022-09-14 11:35:00,139.9,140.59,139.9,140.38,1400.0,123.3936,124.0022,123.3936,123.817,1400.0
2022-09-14 11:40:00,140.33,140.69,140.33,140.52,900.0,123.7729,124.0904,123.7729,123.9405,900.0
2022-09-14 11:45:00,140.49,140.49,140.37,140.37,500.0,123.914,123.914,123.8082,123.8082,500.0
2022-09-14 11:50:00,140.46,140.46,140.22,140.22,500.0,123.8876,123.8876,123.6759,123.6759,500.0
2022-09-14 11:55:00,140.44,140.51,140.44,140.51,200.0,123.8699,123.9317,123.8699,123.9317,200.0
2022-09-14 12:00:00,140.75,140.89,140.54,140.84,800.0,124.1434,124.2668,123.9581,124.2227,800.0
2022-09-14 12:05:00,140.79,140.79,140.52,140.57,300.0,124.1786,124.1786,123.9405,123.9846,300.0
2022-09-14 12:10:00,140.38,140.85,140.34,140.84,1200.0,123.817,124.2316,123.7817,124.2227,1200.0
2022-09-14 12:15:00,140.81,140.95,140.69,140.9,1000.0,124.1963,124.3198,124.0904,124.2757,1000.0
2022-09-14 12:20:00,140.87,140.99,140.72,140.74,1850.0,124.2492,124.355,124.1169,124.1345,1850.0
2022-09-14 12:25:00,140.64,140.64,140.22,140.22,3345.0,124.0463,124.0463,123.6759,123.6759,3345.0
2022-09-14 12:30:00,140.27,140.58,140.27,140.42,3189.0,123.72,123.9934,123.72,123.8523,3189.0
2022-09-14 12:35:00,140.37,140.64,140.36,140.64,2700.0,123.8082,124.0463,123.7994,124.0463,2700.0
2022-09-14 12:40:00,140.72,140.89,140.7,140.81,2050.0,124.1169,124.2668,124.0993,124.1963,2050.0
2022-09-14 12:45:00,140.9,140.9,140.72,140.85,1277.0,124.2757,124.2757,124.1169,124.2316,1277.0
2022-09-14 12:50:00,141.02,141.06,140.81,140.9,3498.0,124.3815,124.4168,124.1963,124.2757,3498.0
2022-09-14 12:55:00,140.9,140.9,140.9,140.9,0.0,124.2757,124.2757,124.2757,124.2757,0.0
2022-09-14 13:00:00,141.0,141.0,140.79,140.79,3000.0,124.3639,124.3639,124.1786,124.1786,3000.0
2022-09-14 13:05:00,140.7,140.7,140.64,140.64,325.0,124.0993,124.0993,124.0463,124.0463,325.0
2022-09-14 13:10:00,140.54,140.85,140.46,140.79,3676.0,123.9581,124.2316,123.8876,124.1786,3676.0
2022-09-14 13:15:00,140.6,140.87,140.6,140.8,2444.0,124.0111,124.2492,124.0111,124.1875,2444.0
2022-09-14 13:20:00,140.81,140.89,140.76,140.76,800.0,124.1963,124.2668,124.1522,124.1522,800.0
2022-09-14 13:25:00,140.25,140.33,140.25,140.33,2494.0,123.7023,123.7729,123.7023,123.7729,2494.0
2022-09-14 13:30:00,140.33,140.33,140.15,140.18,700.0,123.7729,123.7729,123.6141,123.6406,700.0
2022-09-14 13:35:00,140.23,140.23,140.02,140.03,4227.0,123.6847,123.6847,123.4995,123.5083,4227.0
2022-09-14 13:40:00,140.12,140.14,139.99,140.14,2610.0,123.5877,123.6053,123.473,123.6053,2610.0
2022-09-14 13:45:00,140.33,140.33,139.58,139.58,1550.0,123.7729,123.7729,123.1114,123.1114,1550.0
2022-09-14 13:50:00,139.82,139.86,139.82,139.86,660.0,123.3231,123.3584,123.3231,123.3584,660.0
2022-09-14 13:55:00,139.81,139.81,139.42,139.55,1391.0,123.3143,123.3143,122.9703,123.0849,1391.0
2022-09-14 14:00:00,139.49,139.56,138.97,138.97,1842.0,123.032,123.0938,122.5734,122.5734,1842.0
2022-09-14 14:05:00,138.97,138.97,138.89,138.89,200.0,122.5734,122.5734,122.5028,122.5028,200.0
2022-09-14 14:10:00,138.93,138.93,138.79,138.93,400.0,122.5381,122.5381,122.4146,122.5381,400.0
2022-09-14 14:15:00,139.08,139.15,138.98,138.98,400.0,122.6704,122.7321,122.5822,122.5822,400.0
2022-09-14 14:20:00,138.91,138.91,138.77,138.91,500.0,122.5204,122.5204,122.397,122.5204,500.0
2022-09-14 14:25:00,138.74,138.8,138.61,138.61,400.0,122.3705,122.4234,122.2558,122.2558,400.0
2022-09-14 14:30:00,138.79,138.9,138.79,138.9,850.0,122.4146,122.5116,122.4146,122.5116,850.0
2022-09-14 14:35:00,138.96,138.96,138.96,138.96,100.0,122.5645,122.5645,122.5645,122.5645,100.0
2022-09-14 14:40:00,139.28,139.28,139.19,139.22,300.0,122.8468,122.8468,122.7674,122.7939,300.0
2022-09-14 14:45:00,139.19,139.41,139.19,139.41,300.0,122.7674,122.9615,122.7674,122.9615,300.0
2022-09-14 14:50:00,139.4,139.54,139.3,139.3,1423.0,122.9526,123.0761,122.8644,122.8644,1423.0
2022-09-14 14:55:00,139.37,139.37,139.14,139.21,929.0,122.9262,122.9262,122.7233,122.7851,929.0
2022-09-14 15:00:00,139.34,139.34,139.29,139.29,200.0,122.8997,122.8997,122.8556,122.8556,200.0
2022-09-14 15:05:00,139.32,139.6,139.32,139.6,600.0,122.8821,123.129,122.8821,123.129,600.0
2022-09-14 15:10:00,139.79,139.79,139.63,139.63,317.0,123.2966,123.2966,123.1555,123.1555,317.0
2022-09-14 15:15:00,139.59,139.59,139.2,139.2,600.0,123.1202,123.1202,122.7762,122.7762,600.0
2022-09-14 15:20:00,139.16,139.17,139.03,139.17,2274.0,122.741,122.7498,122.6263,122.7498,2274.0
2022-09-14 15:25:00,138.87,138.92,138.72,138.92,400.0,122.4852,122.5293,122.3529,122.5293,400.0
2022-09-14 15:30:00,138.44,138.76,138.4,138.76,1450.0,122.1059,122.3881,122.0706,122.3881,1450.0
2022-09-14 15:35:00,138.71,139.11,138.71,138.99,700.0,122.344,122.6969,122.344,122.591,700.0
2022-09-14 15:40:00,139.1,139.4,139.1,139.34,400.0,122.688,122.9526,122.688,122.8997,400.0
2022-09-14 15:45:00,139.31,139.83,139.31,139.75,1484.0,122.8733,123.3319,122.8733,123.2613,1484.0
2022-09-14 15:50:00,140.07,140.4,140.07,140.28,2530.0,123.5436,123.8346,123.5436,123.7288,2530.0
2022-09-14 15:55:00,140.33,140.42,140.05,140.19,4700.0,123.7729,123.8523,123.5259,123.6494,4700.0
2022-09-15 09:30:00,136.35,137.3,135.81,136.54,2050.0,120.2625,121.1004,119.7862,120.4301,2050.0
2022-09-15 09:35:00,137.28,137.28,136.77,136.93,900.0,121.0828,121.0828,120.6329,120.7741,900.0
2022-09-15 09:40:00,136.97,137.23,136.88,137.2,1000.0,120.8093,121.0387,120.73,121.0122,1000.0
2022-09-15 09:45:00,136.71,137.54,136.54,137.54,735.0,120.58,121.3121,120.4301,121.3121,735.0
2022-09-15 09:50:00,137.05,137.52,137.05,137.42,1050.0,120.8799,121.2945,120.8799,121.2062,1050.0
2022-09-15 09:55:00,137.2,137.31,136.88,136.88,1300.0,121.0122,121.1092,120.73,120.73,1300.0
2022-09-15 10:00:00,137.62,137.75,136.82,136.82,1162.0,121.3827,121.4973,120.677,120.677,1162.0
2022-09-15 10:05:00,137.1,137.2,137.1,137.19,300.0,120.924,121.0122,120.924,121.0034,300.0
2022-09-15 10:10:00,137.25,137.37,137.25,137.31,700.0,121.0563,121.1621,121.0563,121.1092,700.0
2022-09-15 10:15:00,137.27,137.88,137.27,137.88,810.0,121.0739,121.612,121.0739,121.612,810.0
2022-09-15 10:20:00,137.37,137.37,136.91,136.94,900.0,121.1621,121.1621,120.7564,120.7829,900.0
2022-09-15 10:25:00,136.86,137.03,136.77,136.77,500.0,120.7123,120.8623,120.6329,120.6329,500.0
2022-09-15 10:30:00,136.37,136.5,135.89,135.97,900.0,120.2801,120.3948,119.8568,119.9273,900.0
2022-09-15 10:35:00,136.12,136.26,135.93,136.26,400.0,120.0596,120.1831,119.892,120.1831,400.0
2022-09-15 10:40:00,136.28,136.45,136.28,136.45,500.0,120.2008,120.3507,120.2008,120.3507,500.0
2022-09-15 10:45:00,136.35,136.65,136.35,136.36,1000.0,120.2625,120.5271,120.2625,120.2713,1000.0
2022-09-15 10:50:00,136.08,136.08,135.7,135.99,2000.0,120.0244,120.0244,119.6892,119.945,2000.0
2022-09-15 10:55:00,135.92,135.92,135.5,135.5,800.0,119.8832,119.8832,119.5128,119.5128,800.0
2022-09-15 11:00:00,135.36,136.12,135.36,136.12,900.0,119.3893,120.0596,119.3893,120.0596,900.0
2022-09-15 11:05:00,136.22,136.47,136.01,136.47,700.0,120.1478,120.3683,119.9626,120.3683,700.0
2022-09-15 11:10:00,136.36,136.36,136.05,136.05,300.0,120.2713,120.2713,119.9979,119.9979,300.0
2022-09-15 11:15:00,136.05,136.34,136.05,136.34,412.0,119.9979,120.2537,119.9979,120.2537,412.0
2022-09-15 11:20:00,136.78,136.78,136.78,136.78,100.0,120.6418,120.6418,120.6418,120.6418,100.0
2022-09-15 11:25:00,137.0,137.0,136.92,136.99,1106.0,120.8358,120.8358,120.7652,120.827,1106.0
2022-09-15 11:30:00,136.89,136.89,136.74,136.75,700.0,120.7388,120.7388,120.6065,120.6153,700.0
2022-09-15 11:35:00,136.83,137.01,136.61,136.61,700.0,120.6859,120.8446,120.4918,120.4918,700.0
2022-09-15 11:40:00,136.54,136.95,136.54,136.75,850.0,120.4301,120.7917,120.4301,120.6153,850.0
2022-09-15 11:45:00,136.76,136.78,136.76,136.78,200.0,120.6241,120.6418,120.6241,120.6418,200.0
2022-09-15 11:50:00,136.45,136.45,136.44,136.44,300.0,120.3507,120.3507,120.3419,120.3419,300.0
2022-09-15 11:55:00,136.06,136.13,136.06,136.13,400.0,120.0067,120.0685,120.0067,120.0685,400.0
2022-09-15 12:00:00,135.91,135.92,135.64,135.72,1300.0,119.8744,119.8832,119.6363,119.7068,1300.0
2022-09-15 12:05:00,135.55,135.83,135.55,135.75,900.0,119.5569,119.8038,119.5569,119.7333,900.0
2022-09-15 12:10:00,135.63,135.85,135.62,135.85,900.0,119.6274,119.8215,119.6186,119.8215,900.0
2022-09-15 12:15:00,135.83,136.35,135.83,136.35,800.0,119.8038,120.2625,119.8038,120.2625,800.0
2022-09-15 12:20:00,136.29,136.38,136.17,136.34,700.0,120.2096,120.289,120.1037,120.2537,700.0
2022-09-15 12:25:00,136.25,136.25,135.91,136.03,1400.0,120.1743,120.1743,119.8744,119.9803,1400.0
2022-09-15 12:30:00,136.08,136.43,136.08,136.43,700.0,120.0244,120.3331,120.0244,120.3331,700.0
2022-09-15 12:35:00,136.6,136.64,136.44,136.64,700.0,120.483,120.5183,120.3419,120.5183,700.0
2022-09-15 12:40:00,136.8,137.02,136.8,136.91,400.0,120.6594,120.8534,120.6594,120.7564,400.0
2022-09-15 12:45:00,136.52,136.67,136.52,136.67,411.0,120.4124,120.5447,120.4124,120.5447,411.0
2022-09-15 12:50:00,136.85,136.94,136.5,136.5,500.0,120.7035,120.7829,120.3948,120.3948,500.0
2022-09-15 12:55:00,136.62,136.93,136.62,136.93,300.0,120.5006,120.7741,120.5006,120.7741,300.0
2022-09-15 13:00:00,136.99,137.18,136.99,137.03,1500.0,120.827,120.9946,120.827,120.8623,1500.0
2022-09-15 13:05:00,137.1,137.1,136.94,137.01,527.0,120.924,120.924,120.7829,120.8446,527.0
2022-09-15 13:10:00,137.22,137.22,136.64,136.68,500.0,121.0298,121.0298,120.5183,120.5536,500.0
2022-09-15 13:15:00,136.64,136.7,136.64,136.7,300.0,120.5183,120.5712,120.5183,120.5712,300.0
2022-09-15 13:20:00,137.09,137.09,137.05,137.05,200.0,120.9152,120.9152,120.8799,120.8799,200.0
2022-09-15 13:25:00,137.09,137.13,137.07,137.07,300.0,120.9152,120.9505,120.8975,120.8975,300.0
2022-09-15 13:30:00,136.97,136.97,136.63,136.76,500.0,120.8093,120.8093,120.5095,120.6241,500.0
2022-09-15 13:35:00,136.71,136.71,136.64,136.69,400.0,120.58,120.58,120.5183,120.5624,400.0
2022-09-15 13:40:00,136.69,136.69,136.69,136.69,0.0,120.5624,120.5624,120.5624,120.5624,0.0
2022-09-15 13:45:00,136.58,136.63,136.26,136.32,500.0,120.4654,120.5095,120.1831,120.236,500.0
2022-09-15 13:50:00,136.25,136.25,136.25,136.25,100.0,120.1743,120.1743,120.1743,120.1743,100.0
2022-09-15 13:55:00,136.27,136.28,136.27,136.28,300.0,120.1919,120.2008,120.1919,120.2008,300.0
2022-09-15 14:00:00,136.07,136.07,135.86,135.94,400.0,120.0155,120.0155,119.8303,119.9009,400.0
2022-09-15 14:05:00,136.06,136.06,135.96,136.01,300.0,120.0067,120.0067,119.9185,119.9626,300.0
2022-09-15 14:10:00,136.16,136.28,136.16,136.28,400.0,120.0949,120.2008,120.0949,120.2008,400.0
2022-09-15 14:15:00,136.26,136.26,136.23,136.23,400.0,120.1831,120.1831,120.1567,120.1567,400.0
2022-09-15 14:20:00,136.07,136.07,136.01,136.01,200.0,120.0155,120.0155,119.9626,119.9626,200.0
2022-09-15 14:25:00,135.79,135.79,135.79,135.79,100.0,119.7686,119.7686,119.7686,119.7686,100.0
2022-09-15 14:30:00,135.97,136.08,135.89,135.89,500.0,119.9273,120.0244,119.8568,119.8568,500.0
2022-09-15 14:35:00,135.65,135.72,135.63,135.63,400.0,119.6451,119.7068,119.6274,119.6274,400.0
2022-09-15 14:40:00,135.7,135.7,135.69,135.69,200.0,119.6892,119.6892,119.6804,119.6804,200.0
2022-09-15 14:45:00,135.67,135.82,135.59,135.81,616.0,119.6627,119.795,119.5922,119.7862,616.0
2022-09-15 14:50:00,135.55,135.55,135.48,135.48,500.0,119.5569,119.5569,119.4951,119.4951,500.0
2022-09-15 14:55:00,135.38,135.38,135.26,135.26,400.0,119.4069,119.4069,119.3011,119.3011,400.0
2022-09-15 15:00:00,135.38,135.38,135.17,135.21,400.0,119.4069,119.4069,119.2217,119.257,400.0
2022-09-15 15:05:00,135.17,135.21,134.93,134.93,600.0,119.2217,119.257,119.01,119.01,600.0
2022-09-15 15:10:00,135.0,135.13,134.97,134.97,700.0,119.0718,119.1864,119.0453,119.0453,700.0
2022-09-15 15:15:00,135.08,135.1,134.92,135.1,1500.0,119.1423,119.16,119.0012,119.16,1500.0
2022-09-15 15:20:00,134.94,134.94,134.56,134.89,2200.0,119.0189,119.0189,118.6837,118.9748,2200.0
2022-09-15 15:25:00,134.84,134.87,134.37,134.49,1200.0,118.9307,118.9571,118.5161,118.622,1200.0
2022-09-15 15:30:00,134.63,134.69,134.33,134.39,1200.0,118.7454,118.7984,118.4808,118.5337,1200.0
2022-09-15 15:35:00,134.52,134.83,134.52,134.83,1100.0,118.6484,118.9218,118.6484,118.9218,1100.0
2022-09-15 15:40:00,134.87,134.87,134.68,134.8,900.0,118.9571,118.9571,118.7895,118.8954,900.0
2022-09-15 15:45:00,134.69,134.88,134.65,134.75,2590.0,118.7984,118.9659,118.7631,118.8513,2590.0
2022-09-15 15:50:00,134.9,135.15,134.85,135.01,3025.0,118.9836,119.2041,118.9395,119.0806,3025.0
2022-09-15 15:55:00,134.92,134.92,134.55,134.7,6850.0,119.0012,119.0012,118.6749,118.8072,6850.0
2022-09-16 09:30:00,132.47,132.47,131.5,131.5,4749.0,116.8403,116.8403,115.9847,115.9847,4749.0
2022-09-16 09:35:00,131.35,131.5,131.07,131.25,1077.0,115.8524,115.9847,115.6055,115.7642,1077.0
2022-09-16 09:40:00,130.82,130.82,130.22,130.22,2300.0,115.385,115.385,114.8558,114.8558,2300.0
2022-09-16 09:45:00,130.46,130.88,130.0,130.0,1700.0,115.0674,115.4379,114.6617,114.6617,1700.0
2022-09-16 09:50:00,130.95,130.95,130.95,130.95,300.0,115.4996,115.4996,115.4996,115.4996,300.0
2022-09-16 09:55:00,130.74,131.07,130.56,130.67,900.0,115.3144,115.6055,115.1556,115.2527,900.0
2022-09-16 10:00:00,131.07,131.15,130.81,130.81,900.0,115.6055,115.676,115.3761,115.3761,900.0
2022-09-16 10:05:00,130.76,131.72,130.76,131.64,600.0,115.332,116.1788,115.332,116.1082,600.0
2022-09-16 10:10:00,131.37,131.41,131.37,131.41,200.0,115.8701,115.9054,115.8701,115.9054,200.0
2022-09-16 10:15:00,131.52,131.52,131.21,131.25,500.0,116.0024,116.0024,115.7289,115.7642,500.0
2022-09-16 10:20:00,131.53,131.54,131.02,131.54,650.0,116.0112,116.02,115.5614,116.02,650.0
2022-09-16 10:25:00,131.48,132.07,131.48,132.07,600.0,115.9671,116.4875,115.9671,116.4875,600.0
2022-09-16 10:30:00,131.8,132.0,131.74,131.74,600.0,116.2493,116.4257,116.1964,116.1964,600.0
2022-09-16 10:35:00,131.87,132.33,131.87,132.08,600.0,116.3111,116.7168,116.3111,116.4963,600.0
2022-09-16 10:40:00,132.1,132.1,131.94,132.02,300.0,116.5139,116.5139,116.3728,116.4434,300.0
2022-09-16 10:45:00,131.78,131.78,131.52,131.52,300.0,116.2317,116.2317,116.0024,116.0024,300.0
2022-09-16 10:50:00,131.23,131.4,131.18,131.4,400.0,115.7466,115.8965,115.7025,115.8965,400.0
2022-09-16 10:55:00,131.55,131.55,131.43,131.54,300.0,116.0288,116.0288,115.923,116.02,300.0
2022-09-16 11:00:00,131.59,131.92,131.59,131.72,600.0,116.0641,116.3552,116.0641,116.1788,600.0
2022-09-16 11:05:00,131.72,131.87,131.61,131.61,600.0,116.1788,116.3111,116.0818,116.0818,600.0
2022-09-16 11:10:00,131.36,131.46,131.36,131.46,300.0,115.8612,115.9495,115.8612,115.9495,300.0
2022-09-16 11:15:00,131.61,132.08,131.6,131.75,1698.0,116.0818,116.4963,116.0729,116.2052,1698.0
2022-09-16 11:20:00,131.86,131.86,131.4,131.4,900.0,116.3023,116.3023,115.8965,115.8965,900.0
2022-09-16 11:25:00,131.47,131.9,131.39,131.66,1201.0,115.9583,116.3375,115.8877,116.1259,1201.0
2022-09-16 11:30:00,131.57,131.69,131.2,131.43,701.0,116.0465,116.1523,115.7201,115.923,701.0
2022-09-16 11:35:00,131.24,131.24,130.92,131.0,400.0,115.7554,115.7554,115.4732,115.5437,400.0
2022-09-16 11:40:00,130.96,131.01,130.75,130.75,500.0,115.5084,115.5525,115.3232,115.3232,500.0
2022-09-16 11:45:00,130.76,131.02,130.76,130.81,600.0,115.332,115.5614,115.332,115.3761,600.0
2022-09-16 11:50:00,131.06,131.07,131.03,131.03,300.0,115.5966,115.6055,115.5702,115.5702,300.0
2022-09-16 11:55:00,130.68,130.68,130.5,130.6,1805.0,115.2615,115.2615,115.1027,115.1909,1805.0
2022-09-16 12:00:00,130.6,130.6,130.34,130.34,1300.0,115.1909,115.1909,114.9616,114.9616,1300.0
2022-09-16 12:05:00,130.46,130.46,130.31,130.31,653.0,115.0674,115.0674,114.9351,114.9351,653.0
2022-09-16 12:10:00,130.07,130.07,129.77,129.77,2000.0,114.7235,114.7235,114.4588,114.4588,2000.0
2022-09-16 12:15:00,129.66,129.92,129.66,129.9,1100.0,114.3618,114.5912,114.3618,114.5735,1100.0
2022-09-16 12:20:00,129.81,129.81,129.28,129.3,1200.0,114.4941,114.4941,114.0267,114.0443,1200.0
2022-09-16 12:25:00,129.2,129.24,129.12,129.15,1000.0,113.9561,113.9914,113.8855,113.912,1000.0
2022-09-16 12:30:00,129.02,129.04,128.75,129.01,3432.0,113.7973,113.815,113.5592,113.7885,3432.0
2022-09-16 12:35:00,129.17,129.54,129.15,129.52,1000.0,113.9296,114.256,113.912,114.2383,1000.0
2022-09-16 12:40:00,129.63,129.73,129.55,129.72,1000.0,114.3354,114.4236,114.2648,114.4147,1000.0
2022-09-16 12:45:00,129.81,130.31,129.81,130.31,500.0,114.4941,114.9351,114.4941,114.9351,500.0
2022-09-16 12:50:00,130.28,130.28,130.1,130.24,400.0,114.9087,114.9087,114.7499,114.8734,400.0
2022-09-16 12:55:00,129.96,129.96,129.75,129.75,400.0,114.6264,114.6264,114.4412,114.4412,400.0
2022-09-16 13:00:00,129.56,129.89,129.56,129.79,700.0,114.2736,114.5647,114.2736,114.4765,700.0
2022-09-16 13:05:00,130.17,130.17,129.98,130.01,408.0,114.8117,114.8117,114.6441,114.6705,408.0
2022-09-16 13:10:00,130.29,130.29,130.25,130.25,300.0,114.9175,114.9175,114.8822,114.8822,300.0
2022-09-16 13:15:00,130.32,130.32,130.19,130.28,700.0,114.944,114.944,114.8293,114.9087,700.0
2022-09-16 13:20:00,130.24,130.24,130.07,130.07,200.0,114.8734,114.8734,114.7235,114.7235,200.0
2022-09-16 13:25:00,130.17,130.18,130.0,130.12,600.0,114.8117,114.8205,114.6617,114.7676,600.0
2022-09-16 13:30:00,130.17,130.5,130.17,130.33,700.0,114.8117,115.1027,114.8117,114.9528,700.0
2022-09-16 13:35:00,130.61,130.7,130.53,130.53,500.0,115.1997,115.2791,115.1292,115.1292,500.0
2022-09-16 13:40:00,130.31,130.31,130.25,130.25,300.0,114.9351,114.9351,114.8822,114.8822,300.0
2022-09-16 13:45:00,130.25,130.25,130.25,130.25,0.0,114.8822,114.8822,114.8822,114.8822,0.0
2022-09-16 13:50:00,130.1,130.19,129.99,130.17,700.0,114.7499,114.8293,114.6529,114.8117,700.0
2022-09-16 13:55:00,130.17,130.22,130.13,130.22,1100.0,114.8117,114.8558,114.7764,114.8558,1100.0
2022-09-16 14:00:00,130.25,130.64,130.25,130.55,400.0,114.8822,115.2262,114.8822,115.1468,400.0
2022-09-16 14:05:00,130.64,130.64,130.54,130.54,500.0,115.2262,115.2262,115.138,115.138,500.0
2022-09-16 14:10:00,130.52,130.52,130.5,130.5,200.0,115.1204,115.1204,115.1027,115.1027,200.0
2022-09-16 14:15:00,130.71,130.82,130.7,130.7,900.0,115.2879,115.385,115.2791,115.2791,900.0
2022-09-16 14:20:00,130.84,130.84,130.55,130.66,600.0,115.4026,115.4026,115.1468,115.2438,600.0
2022-09-16 14:25:00,130.8,131.19,130.8,131.19,400.0,115.3673,115.7113,115.3673,115.7113,400.0
2022-09-16 14:30:00,131.02,131.1,130.9,131.1,600.0,115.5614,115.6319,115.4555,115.6319,600.0
2022-09-16 14:35:00,131.22,131.22,131.0,131.08,1100.0,115.7378,115.7378,115.5437,115.6143,1100.0
2022-09-16 14:40:00,131.16,131.22,130.89,131.04,700.0,115.6848,115.7378,115.4467,115.579,700.0
2022-09-16 14:45:00,131.05,131.27,131.05,131.27,1300.0,115.5878,115.7819,115.5878,115.7819,1300.0
2022-09-16 14:50:00,131.38,131.58,131.29,131.41,800.0,115.8789,116.0553,115.7995,115.9054,800.0
2022-09-16 14:55:00,131.45,131.45,131.35,131.35,300.0,115.9406,115.9406,115.8524,115.8524,300.0
2022-09-16 15:00:00,131.36,131.72,131.36,131.72,600.0,115.8612,116.1788,115.8612,116.1788,600.0
2022-09-16 15:05:00,131.79,131.79,131.51,131.69,900.0,116.2405,116.2405,115.9936,116.1523,900.0
2022-09-16 15:10:00,131.34,131.52,131.34,131.5,700.0,115.8436,116.0024,115.8436,115.9847,700.0
2022-09-16 15:15:00,131.45,131.47,131.24,131.24,700.0,115.9406,115.9583,115.7554,115.7554,700.0
2022-09-16 15:20:00,131.32,131.74,131.26,131.6,800.0,115.826,116.1964,115.773,116.0729,800.0
2022-09-16 15:25:00,131.6,131.6,131.21,131.29,1100.0,116.0729,116.0729,115.7289,115.7995,1100.0
2022-09-16 15:30:00,130.97,131.34,130.97,131.33,900.0,115.5173,115.8436,115.5173,115.8348,900.0
2022-09-16 15:35:00,131.32,131.69,131.3,131.69,1700.0,115.826,116.1523,115.8083,116.1523,1700.0
2022-09-16 15:40:00,131.85,131.91,131.69,131.9,1200.0,116.2934,116.3464,116.1523,116.3375,1200.0
2022-09-16 15:45:00,131.79,131.79,131.31,131.49,2466.0,116.2405,116.2405,115.8171,115.9759,2466.0
2022-09-16 15:50:00,132.32,132.93,132.02,132.8,18530.0,116.708,117.246,116.4434,117.1313,18530.0
2022-09-16 15:55:00,132.74,132.81,132.56,132.61,12268.0,117.0784,117.1402,116.9197,116.9638,12268.0
2022-09-19 09:30:00,127.26,128.74,127.26,128.42,2562.0,112.245,113.5504,112.245,113.2681,2562.0
2022-09-19 09:35:00,129.08,129.29,129.07,129.29,575.0,113.8503,114.0355,113.8414,114.0355,575.0
2022-09-19 09:40:00,129.44,129.86,129.44,129.54,736.0,114.1678,114.5382,114.1678,114.256,736.0
2022-09-19 09:45:00,129.64,130.09,129.64,129.99,700.0,114.3442,114.7411,114.3442,114.6529,700.0
2022-09-19 09:50:00,130.25,131.0,130.25,130.9,1879.0,114.8822,115.5437,114.8822,115.4555,1879.0
2022-09-19 09:55:00,130.85,131.3,130.82,131.1,700.0,115.4114,115.8083,115.385,115.6319,700.0
2022-09-19 10:00:00,131.06,131.08,130.73,131.04,600.0,115.5966,115.6143,115.3056,115.579,600.0
2022-09-19 10:05:00,130.73,130.92,130.63,130.63,1650.0,115.3056,115.4732,115.2174,115.2174,1650.0
2022-09-19 10:10:00,131.24,132.29,131.24,132.22,1500.0,115.7554,116.6815,115.7554,116.6198,1500.0
2022-09-19 10:15:00,132.12,132.17,131.66,131.66,600.0,116.5316,116.5757,116.1259,116.1259,600.0
2022-09-19 10:20:00,132.0,132.17,131.74,131.85,2700.0,116.4257,116.5757,116.1964,116.2934,2700.0
2022-09-19 10:25:00,131.92,132.32,131.91,132.12,800.0,116.3552,116.708,116.3464,116.5316,800.0
2022-09-19 10:30:00,131.81,131.89,131.74,131.88,1000.0,116.2582,116.3287,116.1964,116.3199,1000.0
2022-09-19 10:35:00,132.0,132.17,131.67,131.67,1000.0,116.4257,116.5757,116.1347,116.1347,1000.0
2022-09-19 10:40:00,131.92,132.5,131.92,132.46,500.0,116.3552,116.8667,116.3552,116.8315,500.0
2022-09-19 10:45:00,132.39,132.47,132.01,132.01,800.0,116.7697,116.8403,116.4346,116.4346,800.0
2022-09-19 10:50:00,131.94,132.02,131.63,131.7,500.0,116.3728,116.4434,116.0994,116.1611,500.0
2022-09-19 10:55:00,131.63,132.06,131.63,132.06,1000.0,116.0994,116.4787,116.0994,116.4787,1000.0
2022-09-19 11:00:00,132.01,132.4,132.0,132.0,500.0,116.4346,116.7785,116.4257,116.4257,500.0
2022-09-19 11:05:00,131.79,131.89,131.76,131.8,1200.0,116.2405,116.3287,116.2141,116.2493,1200.0
2022-09-19 11:10:00,131.8,131.8,131.8,131.8,100.0,116.2493,116.2493,116.2493,116.2493,100.0
2022-09-19 11:15:00,131.82,131.93,131.68,131.82,700.0,116.267,116.364,116.1435,116.267,700.0
2022-09-19 11:20:00,131.95,132.01,131.52,131.52,600.0,116.3816,116.4346,116.0024,116.0024,600.0
2022-09-19 11:25:00,131.44,131.44,131.3,131.39,300.0,115.9318,115.9318,115.8083,115.8877,300.0
2022-09-19 11:30:00,131.32,131.32,131.08,131.26,1000.0,115.826,115.826,115.6143,115.773,1000.0
2022-09-19 11:35:00,131.26,131.26,131.26,131.26,0.0,115.773,115.773,115.773,115.773,0.0
2022-09-19 11:40:00,131.05,131.26,131.0,131.1,1951.0,115.5878,115.773,115.5437,115.6319,1951.0
2022-09-19 11:45:00,131.18,131.29,131.18,131.29,1350.0,115.7025,115.7995,115.7025,115.7995,1350.0
2022-09-19 11:50:00,131.33,131.61,131.33,131.37,500.0,115.8348,116.0818,115.8348,115.8701,500.0
2022-09-19 11:55:00,131.38,131.38,131.13,131.13,500.0,115.8789,115.8789,115.6584,115.6584,500.0
2022-09-19 12:00:00,131.27,131.35,131.23,131.23,500.0,115.7819,115.8524,115.7466,115.7466,500.0
2022-09-19 12:05:00,131.29,131.79,131.29,131.77,600.0,115.7995,116.2405,115.7995,116.2229,600.0
2022-09-19 12:10:00,131.72,131.72,131.72,131.72,102.0,116.1788,116.1788,116.1788,116.1788,102.0
2022-09-19 12:15:00,131.6,131.83,131.6,131.83,300.0,116.0729,116.2758,116.0729,116.2758,300.0
2022-09-19 12:20:00,131.58,131.58,131.48,131.56,1186.0,116.0553,116.0553,115.9671,116.0377,1186.0
2022-09-19 12:25:00,131.62,131.62,131.56,131.59,500.0,116.0906,116.0906,116.0377,116.0641,500.0
2022-09-19 12:30:00,131.49,131.55,131.25,131.41,700.0,115.9759,116.0288,115.7642,115.9054,700.0
2022-09-19 12:35:00,131.42,131.56,131.42,131.56,200.0,115.9142,116.0377,115.9142,116.0377,200.0
2022-09-19 12:40:00,131.37,131.37,131.37,131.37,100.0,115.8701,115.8701,115.8701,115.8701,100.0
2022-09-19 12:45:00,131.31,131.31,131.16,131.19,600.0,115.8171,115.8171,115.6848,115.7113,600.0
2022-09-19 12:50:00,131.27,131.4,131.27,131.4,200.0,115.7819,115.8965,115.7819,115.8965,200.0
2022-09-19 12:55:00,131.22,131.22,131.13,131.13,500.0,115.7378,115.7378,115.6584,115.6584,500.0
2022-09-19 13:00:00,131.09,131.09,130.93,130.93,843.0,115.6231,115.6231,115.482,115.482,843.0
2022-09-19 13:05:00,131.05,131.28,131.05,131.28,300.0,115.5878,115.7907,115.5878,115.7907,300.0
2022-09-19 13:10:00,131.34,131.34,131.16,131.16,200.0,115.8436,115.8436,115.6848,115.6848,200.0
2022-09-19 13:15:00,131.18,131.39,131.18,131.39,600.0,115.7025,115.8877,115.7025,115.8877,600.0
2022-09-19 13:20:00,131.36,131.41,131.33,131.38,800.0,115.8612,115.9054,115.8348,115.8789,800.0
2022-09-19 13:25:00,131.35,131.35,131.04,131.12,300.0,115.8524,115.8524,115.579,115.6496,300.0
2022-09-19 13:30:00,131.11,131.15,131.08,131.15,300.0,115.6407,115.676,115.6143,115.676,300.0
2022-09-19 13:35:00,131.02,131.02,131.02,131.02,100.0,115.5614,115.5614,115.5614,115.5614,100.0
2022-09-19 13:40:00,131.0,131.21,131.0,131.21,1400.0,115.5437,115.7289,115.5437,115.7289,1400.0
2022-09-19 13:45:00,131.35,131.35,131.22,131.22,500.0,115.8524,115.8524,115.7378,115.7378,500.0
2022-09-19 13:50:00,131.27,131.27,130.92,131.04,500.0,115.7819,115.7819,115.4732,115.579,500.0
2022-09-19 13:55:00,131.02,131.02,131.02,131.02,200.0,115.5614,115.5614,115.5614,115.5614,200.0
2022-09-19 14:00:00,131.13,131.14,131.11,131.11,400.0,115.6584,115.6672,115.6407,115.6407,400.0
2022-09-19 14:05:00,130.92,131.03,130.92,131.03,600.0,115.4732,115.5702,115.4732,115.5702,600.0
2022-09-19 14:10:00,130.75,130.75,130.65,130.65,200.0,115.3232,115.3232,115.235,115.235,200.0
2022-09-19 14:15:00,130.72,130.86,130.72,130.81,300.0,115.2968,115.4202,115.2968,115.3761,300.0
2022-09-19 14:20:00,130.78,130.89,130.6,130.6,750.0,115.3497,115.4467,115.1909,115.1909,750.0
2022-09-19 14:25:00,130.63,130.63,130.6,130.6,200.0,115.2174,115.2174,115.1909,115.1909,200.0
2022-09-19 14:30:00,130.31,130.37,130.3,130.3,1650.0,114.9351,114.9881,114.9263,114.9263,1650.0
2022-09-19 14:35:00,130.35,130.83,130.35,130.83,1300.0,114.9704,115.3938,114.9704,115.3938,1300.0
2022-09-19 14:40:00,130.83,130.87,130.76,130.87,1100.0,115.3938,115.4291,115.332,115.4291,1100.0
2022-09-19 14:45:00,130.88,130.91,130.67,130.67,800.0,115.4379,115.4643,115.2527,115.2527,800.0
2022-09-19 14:50:00,130.67,131.14,130.67,131.14,800.0,115.2527,115.6672,115.2527,115.6672,800.0
2022-09-19 14:55:00,131.0,131.02,130.84,130.91,700.0,115.5437,115.5614,115.4026,115.4643,700.0
2022-09-19 15:00:00,130.99,131.13,130.9,130.98,1818.0,115.5349,115.6584,115.4555,115.5261,1818.0
2022-09-19 15:05:00,131.05,131.14,130.95,131.14,1100.0,115.5878,115.6672,115.4996,115.6672,1100.0
2022-09-19 15:10:00,131.15,131.42,131.08,131.42,1100.0,115.676,115.9142,115.6143,115.9142,1100.0
2022-09-19 15:15:00,131.3,131.36,131.18,131.36,1300.0,115.8083,115.8612,115.7025,115.8612,1300.0
2022-09-19 15:20:00,131.15,131.33,131.15,131.29,700.0,115.676,115.8348,115.676,115.7995,700.0
2022-09-19 15:25:00,131.31,131.4,131.31,131.36,500.0,115.8171,115.8965,115.8171,115.8612,500.0
2022-09-19 15:30:00,131.5,131.51,131.33,131.43,1100.0,115.9847,115.9936,115.8348,115.923,1100.0
2022-09-19 15:35:00,131.48,131.58,131.4,131.53,700.0,115.9671,116.0553,115.8965,116.0112,700.0
2022-09-19 15:40:00,131.46,131.59,131.37,131.41,900.0,115.9495,116.0641,115.8701,115.9054,900.0
2022-09-19 15:45:00,131.32,131.32,131.11,131.11,1400.0,115.826,115.826,115.6407,115.6407,1400.0
2022-09-19 15:50:00,131.12,131.16,130.85,130.97,1700.0,115.6496,115.6848,115.4114,115.5173,1700.0
2022-09-19 15:55:00,130.91,130.97,130.82,130.82,2700.0,115.4643,115.5173,115.385,115.385,2700.0
2022-09-20 09:30:00,129.93,130.1,129.29,129.29,605.0,114.6,114.7499,114.0355,114.0355,605.0
2022-09-20 09:35:00,129.18,129.27,128.85,128.99,900.0,113.9385,114.0178,113.6474,113.7709,900.0
2022-09-20 09:40:00,128.76,128.86,128.76,128.85,300.0,113.568,113.6562,113.568,113.6474,300.0
2022-09-20 09:45:00,128.92,129.37,128.92,129.19,1006.0,113.7091,114.106,113.7091,113.9473,1006.0
2022-09-20 09:50:00,128.77,128.77,128.77,128.77,100.0,113.5768,113.5768,113.5768,113.5768,100.0
2022-09-20 09:55:00,128.8,128.8,128.44,128.44,630.0,113.6033,113.6033,113.2858,113.2858,630.0
2022-09-20 10:00:00,128.3,128.3,127.71,127.71,2700.0,113.1623,113.1623,112.6419,112.6419,2700.0
2022-09-20 10:05:00,127.96,128.08,127.72,127.72,1000.0,112.8624,112.9682,112.6507,112.6507,1000.0
2022-09-20 10:10:00,127.79,127.97,127.48,127.82,1100.0,112.7125,112.8712,112.439,112.7389,1100.0
2022-09-20 10:15:00,127.76,128.62,127.76,128.39,700.0,112.686,113.4445,112.686,113.2417,700.0
2022-09-20 10:20:00,128.22,128.24,128.22,128.24,200.0,113.0917,113.1094,113.0917,113.1094,200.0
2022-09-20 10:25:00,128.05,128.49,128.05,128.49,400.0,112.9418,113.3299,112.9418,113.3299,400.0
2022-09-20 10:30:00,128.5,128.5,128.13,128.13,600.0,113.3387,113.3387,113.0123,113.0123,600.0
2022-09-20 10:35:00,128.01,128.1,127.96,127.96,500.0,112.9065,112.9859,112.8624,112.8624,500.0
2022-09-20 10:40:00,128.31,128.33,128.31,128.33,200.0,113.1711,113.1887,113.1711,113.1887,200.0
2022-09-20 10:45:00,128.32,128.76,128.32,128.76,400.0,113.1799,113.568,113.1799,113.568,400.0
2022-09-20 10:50:00,129.0,129.15,128.97,128.97,700.0,113.7797,113.912,113.7532,113.7532,700.0
2022-09-20 10:55:00,128.81,128.86,128.8,128.86,300.0,113.6121,113.6562,113.6033,113.6562,300.0
2022-09-20 11:00:00,128.86,128.86,128.86,128.86,0.0,113.6562,113.6562,113.6562,113.6562,0.0
2022-09-20 11:05:00,128.89,128.89,128.89,128.89,200.0,113.6827,113.6827,113.6827,113.6827,200.0
2022-09-20 11:10:00,129.02,129.02,129.02,129.02,100.0,113.7973,113.7973,113.7973,113.7973,100.0
2022-09-20 11:15:00,128.84,128.85,128.84,128.85,200.0,113.6386,113.6474,113.6386,113.6474,200.0
2022-09-20 11:20:00,128.85,128.93,128.85,128.93,200.0,113.6474,113.718,113.6474,113.718,200.0
2022-09-20 11:25:00,129.02,129.02,128.54,128.54,506.0,113.7973,113.7973,113.374,113.374,506.0
2022-09-20 11:30:00,128.52,128.52,128.48,128.48,400.0,113.3563,113.3563,113.3211,113.3211,400.0
2022-09-20 11:35:00,128.86,128.88,128.81,128.88,400.0,113.6562,113.6739,113.6121,113.6739,400.0
2022-09-20 11:40:00,128.87,129.09,128.87,129.09,200.0,113.665,113.8591,113.665,113.8591,200.0
2022-09-20 11:45:00,128.77,128.77,128.76,128.76,200.0,113.5768,113.5768,113.568,113.568,200.0
2022-09-20 11:50:00,128.76,128.76,128.76,128.76,200.0,113.568,113.568,113.568,113.568,200.0
2022-09-20 11:55:00,128.55,128.57,128.55,128.57,600.0,113.3828,113.4004,113.3828,113.4004,600.0
2022-09-20 12:00:00,128.74,128.74,128.73,128.73,300.0,113.5504,113.5504,113.5416,113.5416,300.0
2022-09-20 12:05:00,128.88,128.96,128.88,128.96,400.0,113.6739,113.7444,113.6739,113.7444,400.0
2022-09-20 12:10:00,128.95,128.95,128.94,128.94,200.0,113.7356,113.7356,113.7268,113.7268,200.0
2022-09-20 12:15:00,128.83,128.83,128.71,128.71,200.0,113.6298,113.6298,113.5239,113.5239,200.0
2022-09-20 12:20:00,128.62,128.78,128.62,128.78,300.0,113.4445,113.5857,113.4445,113.5857,300.0
2022-09-20 12:25:00,128.65,128.65,128.48,128.48,300.0,113.471,113.471,113.3211,113.3211,300.0
2022-09-20 12:30:00,128.65,128.75,128.65,128.74,400.0,113.471,113.5592,113.471,113.5504,400.0
2022-09-20 12:35:00,128.77,128.91,128.77,128.91,500.0,113.5768,113.7003,113.5768,113.7003,500.0
2022-09-20 12:40:00,128.63,128.63,128.63,128.63,100.0,113.4534,113.4534,113.4534,113.4534,100.0
2022-09-20 12:45:00,128.82,129.17,128.82,129.17,2463.0,113.6209,113.9296,113.6209,113.9296,2463.0
2022-09-20 12:50:00,129.22,129.78,129.11,129.78,3516.0,113.9737,114.4677,113.8767,114.4677,3516.0
2022-09-20 12:55:00,129.82,130.03,129.74,130.03,300.0,114.5029,114.6882,114.4324,114.6882,300.0
2022-09-20 13:00:00,130.39,130.39,129.93,129.93,500.0,115.0057,115.0057,114.6,114.6,500.0
2022-09-20 13:05:00,129.69,129.72,129.69,129.7,300.0,114.3883,114.4147,114.3883,114.3971,300.0
2022-09-20 13:10:00,129.66,129.78,129.57,129.78,700.0,114.3618,114.4677,114.2824,114.4677,700.0
2022-09-20 13:15:00,129.92,129.97,129.92,129.97,200.0,114.5912,114.6353,114.5912,114.6353,200.0
2022-09-20 13:20:00,129.97,129.97,129.97,129.97,0.0,114.6353,114.6353,114.6353,114.6353,0.0
2022-09-20 13:25:00,130.17,130.17,130.05,130.05,200.0,114.8117,114.8117,114.7058,114.7058,200.0
2022-09-20 13:30:00,130.05,130.05,130.05,130.05,0.0,114.7058,114.7058,114.7058,114.7058,0.0
2022-09-20 13:35:00,129.9,130.23,129.9,130.23,400.0,114.5735,114.8646,114.5735,114.8646,400.0
2022-09-20 13:40:00,130.28,131.0,130.28,130.85,1875.0,114.9087,115.5437,114.9087,115.4114,1875.0
2022-09-20 13:45:00,130.74,130.74,130.45,130.45,600.0,115.3144,115.3144,115.0586,115.0586,600.0
2022-09-20 13:50:00,130.57,130.57,130.28,130.3,800.0,115.1645,115.1645,114.9087,114.9263,800.0
2022-09-20 13:55:00,130.68,130.68,130.33,130.5,700.0,115.2615,115.2615,114.9528,115.1027,700.0
2022-09-20 14:00:00,130.5,130.64,130.5,130.64,200.0,115.1027,115.2262,115.1027,115.2262,200.0
2022-09-20 14:05:00,130.42,130.47,130.31,130.47,300.0,115.0322,115.0763,114.9351,115.0763,300.0
2022-09-20 14:10:00,130.44,130.44,130.23,130.33,500.0,115.0498,115.0498,114.8646,114.9528,500.0
2022-09-20 14:15:00,130.05,130.15,130.0,130.15,400.0,114.7058,114.794,114.6617,114.794,400.0
2022-09-20 14:20:00,130.08,130.18,130.07,130.18,400.0,114.7323,114.8205,114.7235,114.8205,400.0
2022-09-20 14:25:00,130.18,130.18,130.18,130.18,0.0,114.8205,114.8205,114.8205,114.8205,0.0
2022-09-20 14:30:00,130.41,130.41,130.24,130.24,300.0,115.0233,115.0233,114.8734,114.8734,300.0
2022-09-20 14:35:00,130.14,130.19,130.04,130.04,400.0,114.7852,114.8293,114.697,114.697,400.0
2022-09-20 14:40:00,130.02,130.02,129.86,129.97,400.0,114.6794,114.6794,114.5382,114.6353,400.0
2022-09-20 14:45:00,130.24,130.43,130.24,130.43,200.0,114.8734,115.041,114.8734,115.041,200.0
2022-09-20 14:50:00,130.47,130.47,130.41,130.41,200.0,115.0763,115.0763,115.0233,115.0233,200.0
2022-09-20 14:55:00,130.59,130.78,130.59,130.78,300.0,115.1821,115.3497,115.1821,115.3497,300.0
2022-09-20 15:00:00,130.81,130.81,130.7,130.7,200.0,115.3761,115.3761,115.2791,115.2791,200.0
2022-09-20 15:05:00,130.59,130.59,130.59,130.59,100.0,115.1821,115.1821,115.1821,115.1821,100.0
2022-09-20 15:10:00,130.56,130.67,130.56,130.67,200.0,115.1556,115.2527,115.1556,115.2527,200.0
2022-09-20 15:15:00,130.44,130.62,130.44,130.62,400.0,115.0498,115.2086,115.0498,115.2086,400.0
2022-09-20 15:20:00,130.83,130.91,130.81,130.91,300.0,115.3938,115.4643,115.3761,115.4643,300.0
2022-09-20 15:25:00,130.91,131.0,130.83,131.0,900.0,115.4643,115.5437,115.3938,115.5437,900.0
2022-09-20 15:30:00,130.83,131.28,130.72,131.28,800.0,115.3938,115.7907,115.2968,115.7907,800.0
2022-09-20 15:35:00,131.28,131.69,131.28,131.69,1019.0,115.7907,116.1523,115.7907,116.1523,1019.0
2022-09-20 15:40:00,131.54,131.62,131.53,131.62,720.0,116.02,116.0906,116.0112,116.0906,720.0
2022-09-20 15:45:00,131.67,131.7,131.63,131.7,840.0,116.1347,116.1611,116.0994,116.1611,840.0
2022-09-20 15:50:00,131.43,131.46,131.03,131.03,1874.0,115.923,115.9495,115.5702,115.5702,1874.0
2022-09-20 15:55:00,131.05,131.05,130.7,130.7,2310.0,115.5878,115.5878,115.2791,115.2791,2310.0
2022-09-21 09:30:00,133.95,134.16,132.5,132.5,1700.0,118.1457,118.3309,116.8667,116.8667,1700.0
2022-09-21 09:35:00,132.39,132.41,132.23,132.29,1306.0,116.7697,116.7874,116.6286,116.6815,1306.0
2022-09-21 09:40:00,132.41,132.41,132.19,132.39,400.0,116.7874,116.7874,116.5933,116.7697,400.0
2022-09-21 09:45:00,132.45,132.45,132.11,132.11,600.0,116.8226,116.8226,116.5228,116.5228,600.0
2022-09-21 09:50:00,132.02,132.05,132.0,132.05,826.0,116.4434,116.4698,116.4257,116.4698,826.0
2022-09-21 09:55:00,131.8,131.8,131.55,131.62,800.0,116.2493,116.2493,116.0288,116.0906,800.0
2022-09-21 10:00:00,131.28,131.49,130.89,131.22,1009.0,115.7907,115.9759,115.4467,115.7378,1009.0
2022-09-21 10:05:00,131.28,131.57,131.17,131.57,600.0,115.7907,116.0465,115.6937,116.0465,600.0
2022-09-21 10:10:00,131.62,131.62,131.38,131.41,500.0,116.0906,116.0906,115.8789,115.9054,500.0
2022-09-21 10:15:00,131.52,131.68,131.5,131.58,600.0,116.0024,116.1435,115.9847,116.0553,600.0
2022-09-21 10:20:00,131.49,131.78,131.2,131.78,500.0,115.9759,116.2317,115.7201,116.2317,500.0
2022-09-21 10:25:00,131.73,131.73,131.63,131.63,200.0,116.1876,116.1876,116.0994,116.0994,200.0
2022-09-21 10:30:00,132.25,132.25,131.73,131.73,600.0,116.6462,116.6462,116.1876,116.1876,600.0
2022-09-21 10:35:00,131.56,131.95,131.56,131.9,1870.0,116.0377,116.3816,116.0377,116.3375,1870.0
2022-09-21 10:40:00,132.04,132.04,131.54,131.54,600.0,116.461,116.461,116.02,116.02,600.0
2022-09-21 10:45:00,131.47,131.69,131.47,131.6,600.0,115.9583,116.1523,115.9583,116.0729,600.0
2022-09-21 10:50:00,131.73,131.73,131.47,131.47,300.0,116.1876,116.1876,115.9583,115.9583,300.0
2022-09-21 10:55:00,131.26,131.38,131.25,131.38,400.0,115.773,115.8789,115.7642,115.8789,400.0
2022-09-21 11:00:00,131.07,131.29,131.04,131.29,529.0,115.6055,115.7995,115.579,115.7995,529.0
2022-09-21 11:05:00,130.8,130.8,130.5,130.53,800.0,115.3673,115.3673,115.1027,115.1292,800.0
2022-09-21 11:10:00,130.45,130.45,130.25,130.35,2385.0,115.0586,115.0586,114.8822,114.9704,2385.0
2022-09-21 11:15:00,130.84,130.84,130.84,130.84,100.0,115.4026,115.4026,115.4026,115.4026,100.0
2022-09-21 11:20:00,130.69,130.69,130.45,130.53,400.0,115.2703,115.2703,115.0586,115.1292,400.0
2022-09-21 11:25:00,130.68,130.91,130.68,130.81,300.0,115.2615,115.4643,115.2615,115.3761,300.0
2022-09-21 11:30:00,130.76,131.34,130.76,131.34,1100.0,115.332,115.8436,115.332,115.8436,1100.0
2022-09-21 11:35:00,131.26,131.26,131.08,131.08,612.0,115.773,115.773,115.6143,115.6143,612.0
2022-09-21 11:40:00,131.29,131.55,131.29,131.55,400.0,115.7995,116.0288,115.7995,116.0288,400.0
2022-09-21 11:45:00,131.64,131.64,131.64,131.64,100.0,116.1082,116.1082,116.1082,116.1082,100.0
2022-09-21 11:50:00,131.58,131.58,131.58,131.58,200.0,116.0553,116.0553,116.0553,116.0553,200.0
2022-09-21 11:55:00,131.71,131.75,131.71,131.75,200.0,116.17,116.2052,116.17,116.2052,200.0
2022-09-21 12:00:00,131.75,131.75,131.75,131.75,0.0,116.2052,116.2052,116.2052,116.2052,0.0
2022-09-21 12:05:00,131.58,131.6,131.5,131.6,892.0,116.0553,116.0729,115.9847,116.0729,892.0
2022-09-21 12:10:00,131.69,131.69,131.69,131.69,100.0,116.1523,116.1523,116.1523,116.1523,100.0
2022-09-21 12:15:00,131.47,131.55,131.11,131.11,600.0,115.9583,116.0288,115.6407,115.6407,600.0
2022-09-21 12:20:00,131.14,131.14,131.14,131.14,200.0,115.6672,115.6672,115.6672,115.6672,200.0
2022-09-21 12:25:00,131.04,131.08,130.9,130.9,300.0,115.579,115.6143,115.4555,115.4555,300.0
2022-09-21 12:30:00,131.1,131.24,131.1,131.24,500.0,115.6319,115.7554,115.6319,115.7554,500.0
2022-09-21 12:35:00,131.26,131.28,131.11,131.27,805.0,115.773,115.7907,115.6407,115.7819,805.0
2022-09-21 12:40:00,131.34,131.34,131.29,131.29,300.0,115.8436,115.8436,115.7995,115.7995,300.0
2022-09-21 12:45:00,131.16,131.23,131.09,131.23,500.0,115.6848,115.7466,115.6231,115.7466,500.0
2022-09-21 12:50:00,131.14,131.14,131.04,131.05,500.0,115.6672,115.6672,115.579,115.5878,500.0
2022-09-21 12:55:00,131.02,131.48,131.02,131.48,600.0,115.5614,115.9671,115.5614,115.9671,600.0
2022-09-21 13:00:00,131.52,131.52,131.33,131.35,300.0,116.0024,116.0024,115.8348,115.8524,300.0
2022-09-21 13:05:00,131.12,131.21,131.12,131.19,500.0,115.6496,115.7289,115.6496,115.7113,500.0
2022-09-21 13:10:00,131.01,131.01,130.92,130.92,200.0,115.5525,115.5525,115.4732,115.4732,200.0
2022-09-21 13:15:00,130.91,131.01,130.91,130.94,600.0,115.4643,115.5525,115.4643,115.4908,600.0
2022-09-21 13:20:00,130.93,131.27,130.93,131.27,1400.0,115.482,115.7819,115.482,115.7819,1400.0
2022-09-21 13:25:00,131.21,131.29,131.2,131.29,400.0,115.7289,115.7995,115.7201,115.7995,400.0
2022-09-21 13:30:00,131.47,131.76,131.47,131.47,1000.0,115.9583,116.2141,115.9583,115.9583,1000.0
2022-09-21 13:35:00,131.55,131.57,131.55,131.57,200.0,116.0288,116.0465,116.0288,116.0465,200.0
2022-09-21 13:40:00,131.5,131.5,131.29,131.36,600.0,115.9847,115.9847,115.7995,115.8612,600.0
2022-09-21 13:45:00,131.47,131.47,131.36,131.36,800.0,115.9583,115.9583,115.8612,115.8612,800.0
2022-09-21 13:50:00,131.33,131.64,131.33,131.64,600.0,115.8348,116.1082,115.8348,116.1082,600.0
2022-09-21 13:55:00,131.69,131.94,131.68,131.94,600.0,116.1523,116.3728,116.1435,116.3728,600.0
2022-09-21 14:00:00,131.58,131.58,130.41,130.53,2384.0,116.0553,116.0553,115.0233,115.1292,2384.0
2022-09-21 14:05:00,130.13,130.42,130.02,130.42,700.0,114.7764,115.0322,114.6794,115.0322,700.0
2022-09-21 14:10:00,130.72,130.72,130.31,130.31,400.0,115.2968,115.2968,114.9351,114.9351,400.0
2022-09-21 14:15:00,129.92,130.16,129.51,129.79,900.0,114.5912,114.8028,114.2295,114.4765,900.0
2022-09-21 14:20:00,129.89,130.32,129.89,130.32,400.0,114.5647,114.944,114.5647,114.944,400.0
2022-09-21 14:25:00,130.32,130.32,130.32,130.32,0.0,114.944,114.944,114.944,114.944,0.0
2022-09-21 14:30:00,130.27,132.0,130.27,132.0,500.0,114.8999,116.4257,114.8999,116.4257,500.0
2022-09-21 14:35:00,132.15,132.19,131.44,131.68,897.0,116.558,116.5933,115.9318,116.1435,897.0
2022-09-21 14:40:00,131.47,133.25,131.34,133.25,700.0,115.9583,117.5283,115.8436,117.5283,700.0
2022-09-21 14:45:00,133.5,133.5,131.87,131.93,1120.0,117.7488,117.7488,116.3111,116.364,1120.0
2022-09-21 14:50:00,132.08,132.74,132.08,132.74,850.0,116.4963,117.0784,116.4963,117.0784,850.0
2022-09-21 14:55:00,132.77,132.77,132.6,132.73,800.0,117.1049,117.1049,116.9549,117.0696,800.0
2022-09-21 15:00:00,132.86,132.86,132.29,132.39,400.0,117.1843,117.1843,116.6815,116.7697,400.0
2022-09-21 15:05:00,132.19,132.38,132.19,132.38,400.0,116.5933,116.7609,116.5933,116.7609,400.0
2022-09-21 15:10:00,130.72,131.71,130.72,131.71,1000.0,115.2968,116.17,115.2968,116.17,1000.0
2022-09-21 15:15:00,131.6,131.96,131.52,131.59,817.0,116.0729,116.3905,116.0024,116.0641,817.0
2022-09-21 15:20:00,131.41,131.41,130.92,130.95,300.0,115.9054,115.9054,115.4732,115.4996,300.0
2022-09-21 15:25:00,130.73,130.73,129.95,130.09,700.0,115.3056,115.3056,114.6176,114.7411,700.0
2022-09-21 15:30:00,129.99,130.41,129.84,130.41,1300.0,114.6529,115.0233,114.5206,115.0233,1300.0
2022-09-21 15:35:00,130.45,130.45,129.59,129.68,1300.0,115.0586,115.0586,114.3001,114.3795,1300.0
2022-09-21 15:40:00,129.57,129.89,129.53,129.53,1100.0,114.2824,114.5647,114.2472,114.2472,1100.0
2022-09-21 15:45:00,129.44,129.55,129.35,129.45,1521.0,114.1678,114.2648,114.0884,114.1766,1521.0
2022-09-21 15:50:00,129.48,129.53,129.16,129.22,2809.0,114.2031,114.2472,113.9208,113.9737,2809.0
2022-09-21 15:55:00,129.22,129.22,128.81,128.82,1600.0,113.9737,113.9737,113.6121,113.6209,1600.0
2022-09-22 09:30:00,131.67,132.5,130.83,131.5,3829.0,116.1347,116.8667,115.3938,115.9847,3829.0
2022-09-22 09:35:00,131.68,131.95,131.68,131.94,550.0,116.1435,116.3816,116.1435,116.3728,550.0
2022-09-22 09:40:00,131.74,131.78,131.39,131.39,500.0,116.1964,116.2317,115.8877,115.8877,500.0
2022-09-22 09:45:00,131.07,131.32,130.32,130.32,1121.0,115.6055,115.826,114.944,114.944,1121.0
2022-09-22 09:50:00,130.12,130.19,129.55,129.7,2130.0,114.7676,114.8293,114.2648,114.3971,2130.0
2022-09-22 09:55:00,129.73,129.73,129.19,129.27,806.0,114.4236,114.4236,113.9473,114.0178,806.0
2022-09-22 10:00:00,129.0,129.0,128.24,128.24,1018.0,113.7797,113.7797,113.1094,113.1094,1018.0
2022-09-22 10:05:00,128.2,128.23,127.79,127.91,5974.0,113.0741,113.1005,112.7125,112.8183,5974.0
2022-09-22 10:10:00,127.56,129.0,127.56,129.0,1125.0,112.5096,113.7797,112.5096,113.7797,1125.0
2022-09-22 10:15:00,129.08,129.35,128.73,129.01,1500.0,113.8503,114.0884,113.5416,113.7885,1500.0
2022-09-22 10:20:00,128.88,129.13,128.88,129.13,500.0,113.6739,113.8944,113.6739,113.8944,500.0
2022-09-22 10:25:00,128.75,129.33,128.75,129.31,800.0,113.5592,114.0708,113.5592,114.0531,800.0
2022-09-22 10:30:00,129.41,129.61,129.04,129.26,800.0,114.1413,114.3177,113.815,114.009,800.0
2022-09-22 10:35:00,129.23,129.23,128.99,129.16,500.0,113.9826,113.9826,113.7709,113.9208,500.0
2022-09-22 10:40:00,129.27,129.27,129.06,129.06,200.0,114.0178,114.0178,113.8326,113.8326,200.0
2022-09-22 10:45:00,128.97,129.34,128.97,129.21,4849.0,113.7532,114.0796,113.7532,113.9649,4849.0
2022-09-22 10:50:00,128.76,128.77,128.73,128.73,400.0,113.568,113.5768,113.5416,113.5416,400.0
2022-09-22 10:55:00,128.57,128.57,128.57,128.57,100.0,113.4004,113.4004,113.4004,113.4004,100.0
2022-09-22 11:00:00,127.76,127.76,127.76,127.76,100.0,112.686,112.686,112.686,112.686,100.0
2022-09-22 11:05:00,127.94,128.51,127.94,128.51,700.0,112.8448,113.3475,112.8448,113.3475,700.0
2022-09-22 11:10:00,128.53,128.53,128.19,128.19,200.0,113.3652,113.3652,113.0653,113.0653,200.0
2022-09-22 11:15:00,128.17,128.17,128.17,128.17,100.0,113.0476,113.0476,113.0476,113.0476,100.0
2022-09-22 11:20:00,128.11,128.31,128.11,128.31,600.0,112.9947,113.1711,112.9947,113.1711,600.0
2022-09-22 11:25:00,128.41,129.03,128.41,129.03,800.0,113.2593,113.8062,113.2593,113.8062,800.0
2022-09-22 11:30:00,129.03,129.03,129.03,129.03,100.0,113.8062,113.8062,113.8062,113.8062,100.0
2022-09-22 11:35:00,128.96,128.96,128.96,128.96,100.0,113.7444,113.7444,113.7444,113.7444,100.0
2022-09-22 11:40:00,128.93,128.93,128.82,128.85,300.0,113.718,113.718,113.6209,113.6474,300.0
2022-09-22 11:45:00,128.67,128.69,128.46,128.55,600.0,113.4886,113.5063,113.3034,113.3828,600.0
2022-09-22 11:50:00,128.93,129.15,128.92,129.15,700.0,113.718,113.912,113.7091,113.912,700.0
2022-09-22 11:55:00,128.77,128.77,128.65,128.65,200.0,113.5768,113.5768,113.471,113.471,200.0
2022-09-22 12:00:00,128.41,128.43,128.23,128.23,395.0,113.2593,113.277,113.1005,113.1005,395.0
2022-09-22 12:05:00,128.44,128.44,128.44,128.44,100.0,113.2858,113.2858,113.2858,113.2858,100.0
2022-09-22 12:10:00,128.31,128.48,128.3,128.48,400.0,113.1711,113.3211,113.1623,113.3211,400.0
2022-09-22 12:15:00,128.76,128.77,128.76,128.77,200.0,113.568,113.5768,113.568,113.5768,200.0
2022-09-22 12:20:00,128.71,128.73,128.71,128.73,200.0,113.5239,113.5416,113.5239,113.5416,200.0
2022-09-22 12:25:00,128.4,128.4,128.4,128.4,100.0,113.2505,113.2505,113.2505,113.2505,100.0
2022-09-22 12:30:00,128.4,128.4,128.4,128.4,0.0,113.2505,113.2505,113.2505,113.2505,0.0
2022-09-22 12:35:00,128.12,128.12,128.12,128.12,100.0,113.0035,113.0035,113.0035,113.0035,100.0
2022-09-22 12:40:00,128.41,128.43,128.41,128.41,300.0,113.2593,113.277,113.2593,113.2593,300.0
2022-09-22 12:45:00,128.6,128.6,128.4,128.4,400.0,113.4269,113.4269,113.2505,113.2505,400.0
2022-09-22 12:50:00,128.42,128.42,128.42,128.42,100.0,113.2681,113.2681,113.2681,113.2681,100.0
2022-09-22 12:55:00,128.51,128.51,128.34,128.34,200.0,113.3475,113.3475,113.1976,113.1976,200.0
2022-09-22 13:00:00,128.4,128.4,128.26,128.28,400.0,113.2505,113.2505,113.127,113.1446,400.0
2022-09-22 13:05:00,128.06,128.12,128.0,128.12,400.0,112.9506,113.0035,112.8977,113.0035,400.0
2022-09-22 13:10:00,128.12,128.12,127.82,127.82,771.0,113.0035,113.0035,112.7389,112.7389,771.0
2022-09-22 13:15:00,128.0,128.03,128.0,128.03,358.0,112.8977,112.9241,112.8977,112.9241,358.0
2022-09-22 13:20:00,128.34,128.41,128.31,128.41,400.0,113.1976,113.2593,113.1711,113.2593,400.0
2022-09-22 13:25:00,128.11,128.17,128.11,128.17,200.0,112.9947,113.0476,112.9947,113.0476,200.0
2022-09-22 13:30:00,128.21,128.31,128.19,128.31,500.0,113.0829,113.1711,113.0653,113.1711,500.0
2022-09-22 13:35:00,128.49,128.49,128.49,128.49,100.0,113.3299,113.3299,113.3299,113.3299,100.0
2022-09-22 13:40:00,128.16,128.16,128.16,128.16,100.0,113.0388,113.0388,113.0388,113.0388,100.0
2022-09-22 13:45:00,127.81,127.91,127.81,127.91,200.0,112.7301,112.8183,112.7301,112.8183,200.0
2022-09-22 13:50:00,127.97,127.97,127.88,127.93,400.0,112.8712,112.8712,112.7918,112.8359,400.0
2022-09-22 13:55:00,127.9,127.9,127.9,127.9,100.0,112.8095,112.8095,112.8095,112.8095,100.0
2022-09-22 14:00:00,127.51,127.51,127.51,127.51,100.0,112.4655,112.4655,112.4655,112.4655,100.0
2022-09-22 14:05:00,127.57,127.57,127.37,127.44,400.0,112.5184,112.5184,112.342,112.4038,400.0
2022-09-22 14:10:00,127.47,127.57,127.4,127.57,630.0,112.4302,112.5184,112.3685,112.5184,630.0
2022-09-22 14:15:00,127.44,127.58,127.44,127.58,1374.0,112.4038,112.5272,112.4038,112.5272,1374.0
2022-09-22 14:20:00,127.78,127.78,127.51,127.58,2659.0,112.7036,112.7036,112.4655,112.5272,2659.0
2022-09-22 14:25:00,127.58,127.66,127.48,127.66,1600.0,112.5272,112.5978,112.439,112.5978,1600.0
2022-09-22 14:30:00,127.69,127.91,127.69,127.82,2101.0,112.6243,112.8183,112.6243,112.7389,2101.0
2022-09-22 14:35:00,127.71,127.73,127.65,127.68,400.0,112.6419,112.6595,112.589,112.6154,400.0
2022-09-22 14:40:00,127.84,127.85,127.84,127.85,200.0,112.7566,112.7654,112.7566,112.7654,200.0
2022-09-22 14:45:00,127.46,127.46,127.36,127.43,300.0,112.4214,112.4214,112.3332,112.3949,300.0
2022-09-22 14:50:00,127.5,127.91,127.5,127.91,800.0,112.4567,112.8183,112.4567,112.8183,800.0
2022-09-22 14:55:00,127.92,127.96,127.86,127.96,400.0,112.8271,112.8624,112.7742,112.8624,400.0
2022-09-22 15:00:00,128.23,128.43,128.23,128.43,500.0,113.1005,113.277,113.1005,113.277,500.0
2022-09-22 15:05:00,128.21,128.29,128.19,128.29,400.0,113.0829,113.1535,113.0653,113.1535,400.0
2022-09-22 15:10:00,128.34,128.62,128.34,128.62,800.0,113.1976,113.4445,113.1976,113.4445,800.0
2022-09-22 15:15:00,128.4,128.48,128.2,128.3,1000.0,113.2505,113.3211,113.0741,113.1623,1000.0
2022-09-22 15:20:00,127.91,128.02,127.91,128.01,400.0,112.8183,112.9153,112.8183,112.9065,400.0
2022-09-22 15:25:00,127.86,127.98,127.83,127.98,800.0,112.7742,112.88,112.7477,112.88,800.0
2022-09-22 15:30:00,128.11,128.13,128.01,128.01,400.0,112.9947,113.0123,112.9065,112.9065,400.0
2022-09-22 15:35:00,127.93,127.96,127.79,127.96,500.0,112.8359,112.8624,112.7125,112.8624,500.0
2022-09-22 15:40:00,127.49,127.59,127.46,127.46,700.0,112.4479,112.5361,112.4214,112.4214,700.0
2022-09-22 15:45:00,127.65,127.81,127.65,127.81,900.0,112.589,112.7301,112.589,112.7301,900.0
2022-09-22 15:50:00,127.44,127.44,127.05,127.09,3600.0,112.4038,112.4038,112.0598,112.0951,3600.0
2022-09-22 15:55:00,126.93,126.93,126.53,126.54,4300.0,111.9539,111.9539,111.6011,111.6099,4300.0
2022-09-23 09:30:00,120.99,120.99,119.25,119.25,4375.0,106.7148,106.7148,105.1801,105.1801,4375.0
2022-09-23 09:35:00,119.54,119.6,118.2,118.2,8143.0,105.4359,105.4888,104.254,104.254,8143.0
2022-09-23 09:40:00,118.1,118.1,116.95,117.2,4035.0,104.1658,104.1658,103.1514,103.3719,4035.0
2022-09-23 09:45:00,116.83,117.03,116.24,116.57,8282.0,103.0456,103.222,102.5252,102.8163,8282.0
2022-09-23 09:50:00,116.5,116.75,115.84,116.75,3298.0,102.7545,102.975,102.1724,102.975,3298.0
2022-09-23 09:55:00,116.7,117.07,116.65,116.88,1420.0,102.9309,103.2573,102.8868,103.0897,1420.0
2022-09-23 10:00:00,116.81,116.96,116.49,116.96,900.0,103.028,103.1603,102.7457,103.1603,900.0
2022-09-23 10:05:00,117.4,117.73,117.17,117.47,5666.0,103.5483,103.8394,103.3455,103.6101,5666.0
2022-09-23 10:10:00,117.61,117.61,117.55,117.55,200.0,103.7336,103.7336,103.6806,103.6806,200.0
2022-09-23 10:15:00,116.84,116.84,116.29,116.33,500.0,103.0544,103.0544,102.5693,102.6046,500.0
2022-09-23 10:20:00,116.27,116.27,115.81,115.96,1217.0,102.5517,102.5517,102.1459,102.2782,1217.0
2022-09-23 10:25:00,116.46,116.9,116.46,116.9,300.0,102.7193,103.1073,102.7193,103.1073,300.0
2022-09-23 10:30:00,116.72,117.09,116.72,117.09,500.0,102.9486,103.2749,102.9486,103.2749,500.0
2022-09-23 10:35:00,116.51,116.51,116.37,116.37,300.0,102.7634,102.7634,102.6399,102.6399,300.0
2022-09-23 10:40:00,116.34,116.34,116.13,116.21,400.0,102.6134,102.6134,102.4282,102.4988,400.0
2022-09-23 10:45:00,116.24,116.24,115.71,115.71,3738.0,102.5252,102.5252,102.0577,102.0577,3738.0
2022-09-23 10:50:00,115.34,115.52,115.34,115.52,360.0,101.7314,101.8902,101.7314,101.8902,360.0
2022-09-23 10:55:00,115.22,115.26,115.2,115.23,800.0,101.6256,101.6608,101.6079,101.6344,800.0
2022-09-23 11:00:00,115.13,115.79,115.13,115.79,900.0,101.5462,102.1283,101.5462,102.1283,900.0
2022-09-23 11:05:00,115.4,115.42,114.99,115.27,1525.0,101.7843,101.802,101.4227,101.6697,1525.0
2022-09-23 11:10:00,115.55,115.69,115.03,115.03,884.0,101.9166,102.0401,101.458,101.458,884.0
2022-09-23 11:15:00,115.06,115.26,114.87,115.25,1600.0,101.4844,101.6608,101.3169,101.652,1600.0
2022-09-23 11:20:00,115.18,115.31,115.17,115.31,600.0,101.5903,101.7049,101.5815,101.7049,600.0
2022-09-23 11:25:00,115.57,115.6,115.57,115.6,200.0,101.9343,101.9607,101.9343,101.9607,200.0
2022-09-23 11:30:00,115.93,115.93,115.69,115.69,300.0,102.2518,102.2518,102.0401,102.0401,300.0
2022-09-23 11:35:00,115.83,115.83,115.52,115.52,500.0,102.1636,102.1636,101.8902,101.8902,500.0
2022-09-23 11:40:00,115.0,115.0,115.0,115.0,189.0,101.4315,101.4315,101.4315,101.4315,189.0
2022-09-23 11:45:00,114.87,114.88,114.84,114.86,400.0,101.3169,101.3257,101.2904,101.308,400.0
2022-09-23 11:50:00,114.89,114.91,114.89,114.91,200.0,101.3345,101.3521,101.3345,101.3521,200.0
2022-09-23 11:55:00,115.0,115.19,114.99,115.15,805.0,101.4315,101.5991,101.4227,101.5638,805.0
2022-09-23 12:00:00,115.19,115.19,115.0,115.0,200.0,101.5991,101.5991,101.4315,101.4315,200.0
2022-09-23 12:05:00,114.79,114.79,114.79,114.79,100.0,101.2463,101.2463,101.2463,101.2463,100.0
2022-09-23 12:10:00,114.81,114.84,114.47,114.84,1453.0,101.2639,101.2904,100.964,101.2904,1453.0
2022-09-23 12:15:00,114.64,114.77,114.57,114.67,550.0,101.114,101.2287,101.0522,101.1404,550.0
2022-09-23 12:20:00,114.84,114.84,114.53,114.53,400.0,101.2904,101.2904,101.017,101.017,400.0
2022-09-23 12:25:00,114.54,114.61,114.41,114.45,700.0,101.0258,101.0875,100.9111,100.9464,700.0
2022-09-23 12:30:00,114.33,114.33,114.19,114.19,980.0,100.8406,100.8406,100.7171,100.7171,980.0
2022-09-23 12:35:00,114.38,114.4,114.25,114.4,848.0,100.8847,100.9023,100.77,100.9023,848.0
2022-09-23 12:40:00,114.28,114.28,114.28,114.28,100.0,100.7965,100.7965,100.7965,100.7965,100.0
2022-09-23 12:45:00,114.21,114.37,114.21,114.37,800.0,100.7347,100.8758,100.7347,100.8758,800.0
2022-09-23 12:50:00,114.41,114.82,114.41,114.82,400.0,100.9111,101.2728,100.9111,101.2728,400.0
2022-09-23 12:55:00,115.05,115.2,115.05,115.2,500.0,101.4756,101.6079,101.4756,101.6079,500.0
2022-09-23 13:00:00,115.02,115.02,115.02,115.02,100.0,101.4492,101.4492,101.4492,101.4492,100.0
2022-09-23 13:05:00,114.96,115.27,114.96,115.02,726.0,101.3962,101.6697,101.3962,101.4492,726.0
2022-09-23 13:10:00,115.01,115.02,114.62,114.62,965.0,101.4403,101.4492,101.0963,101.0963,965.0
2022-09-23 13:15:00,114.68,114.68,114.68,114.68,100.0,101.1493,101.1493,101.1493,101.1493,100.0
2022-09-23 13:20:00,114.53,114.53,114.53,114.53,100.0,101.017,101.017,101.017,101.017,100.0
2022-09-23 13:25:00,114.52,114.78,114.52,114.63,600.0,101.0081,101.2375,101.0081,101.1052,600.0
2022-09-23 13:30:00,114.63,114.63,114.58,114.58,300.0,101.1052,101.1052,101.0611,101.0611,300.0
2022-09-23 13:35:00,114.47,114.47,114.47,114.47,100.0,100.964,100.964,100.964,100.964,100.0
2022-09-23 13:40:00,114.24,114.47,114.24,114.47,400.0,100.7612,100.964,100.7612,100.964,400.0
2022-09-23 13:45:00,114.49,114.8,114.49,114.8,200.0,100.9817,101.2551,100.9817,101.2551,200.0
2022-09-23 13:50:00,114.74,114.8,114.73,114.8,600.0,101.2022,101.2551,101.1934,101.2551,600.0
2022-09-23 13:55:00,114.85,114.91,114.69,114.91,1271.0,101.2992,101.3521,101.1581,101.3521,1271.0
2022-09-23 14:00:00,114.74,114.89,114.74,114.89,400.0,101.2022,101.3345,101.2022,101.3345,400.0
2022-09-23 14:05:00,114.91,115.06,114.7,114.7,614.0,101.3521,101.4844,101.1669,101.1669,614.0
2022-09-23 14:10:00,114.57,114.57,114.57,114.57,200.0,101.0522,101.0522,101.0522,101.0522,200.0
2022-09-23 14:15:00,114.44,114.44,114.44,114.44,100.0,100.9376,100.9376,100.9376,100.9376,100.0
2022-09-23 14:20:00,114.62,114.94,114.62,114.94,600.0,101.0963,101.3786,101.0963,101.3786,600.0
2022-09-23 14:25:00,115.13,115.26,115.03,115.03,1300.0,101.5462,101.6608,101.458,101.458,1300.0
2022-09-23 14:30:00,115.06,115.06,114.83,114.86,700.0,101.4844,101.4844,101.2816,101.308,700.0
2022-09-23 14:35:00,114.86,114.86,114.81,114.81,200.0,101.308,101.308,101.2639,101.2639,200.0
2022-09-23 14:40:00,114.52,114.68,114.52,114.67,820.0,101.0081,101.1493,101.0081,101.1404,820.0
2022-09-23 14:45:00,114.52,114.52,114.5,114.51,300.0,101.0081,101.0081,100.9905,100.9993,300.0
2022-09-23 14:50:00,114.43,114.43,114.23,114.28,300.0,100.9288,100.9288,100.7524,100.7965,300.0
2022-09-23 14:55:00,114.16,114.16,113.84,113.84,1500.0,100.6906,100.6906,100.4084,100.4084,1500.0
2022-09-23 15:00:00,113.9,114.29,113.76,114.29,1000.0,100.4613,100.8053,100.3378,100.8053,1000.0
2022-09-23 15:05:00,114.43,114.77,114.43,114.64,900.0,100.9288,101.2287,100.9288,101.114,900.0
2022-09-23 15:10:00,114.67,114.7,114.23,114.24,1300.0,101.1404,101.1669,100.7524,100.7612,1300.0
2022-09-23 15:15:00,114.42,114.94,114.42,114.94,1200.0,100.9199,101.3786,100.9199,101.3786,1200.0
2022-09-23 15:20:00,114.83,114.97,114.51,114.52,1600.0,101.2816,101.4051,100.9993,101.0081,1600.0
2022-09-23 15:25:00,114.55,114.75,114.54,114.75,1700.0,101.0346,101.211,101.0258,101.211,1700.0
2022-09-23 15:30:00,114.7,114.72,114.29,114.59,3524.0,101.1669,101.1846,100.8053,101.0699,3524.0
2022-09-23 15:35:00,114.23,114.61,114.23,114.59,1000.0,100.7524,101.0875,100.7524,101.0699,1000.0
2022-09-23 15:40:00,114.64,115.29,114.64,115.29,3100.0,101.114,101.6873,101.114,101.6873,3100.0
2022-09-23 15:45:00,115.42,115.69,115.28,115.3,3975.0,101.802,102.0401,101.6785,101.6961,3975.0
2022-09-23 15:50:00,115.21,115.46,114.97,115.3,7032.0,101.6167,101.8372,101.4051,101.6961,7032.0
2022-09-23 15:55:00,115.26,115.3,114.87,115.15,8988.0,101.6608,101.6961,101.3169,101.5638,8988.0
2022-09-26 09:30:00,114.51,114.6,113.17,113.84,6233.0,100.9993,101.0787,99.8174,100.4084,6233.0
2022-09-26 09:35:00,113.81,114.64,113.81,114.36,870.0,100.3819,101.114,100.3819,100.867,870.0
2022-09-26 09:40:00,114.43,114.65,112.66,112.77,3671.0,100.9288,101.1228,99.3676,99.4646,3671.0
2022-09-26 09:45:00,112.98,114.06,112.98,114.06,928.0,99.6498,100.6024,99.6498,100.6024,928.0
2022-09-26 09:50:00,113.81,114.0,113.65,113.65,1604.0,100.3819,100.5495,100.2408,100.2408,1604.0
2022-09-26 09:55:00,113.32,114.3,113.32,114.3,200.0,99.9497,100.8141,99.9497,100.8141,200.0
2022-09-26 10:00:00,114.09,114.75,114.09,114.75,1001.0,100.6289,101.211,100.6289,101.211,1001.0
2022-09-26 10:05:00,115.18,115.19,114.96,115.17,1300.0,101.5903,101.5991,101.3962,101.5815,1300.0
2022-09-26 10:10:00,114.84,115.03,114.78,115.03,600.0,101.2904,101.458,101.2375,101.458,600.0
2022-09-26 10:15:00,115.28,115.55,115.26,115.26,1200.0,101.6785,101.9166,101.6608,101.6608,1200.0
2022-09-26 10:20:00,115.45,115.66,115.24,115.53,650.0,101.8284,102.0136,101.6432,101.899,650.0
2022-09-26 10:25:00,115.67,115.8,115.07,115.07,2736.0,102.0225,102.1371,101.4933,101.4933,2736.0
2022-09-26 10:30:00,114.83,114.84,114.83,114.84,200.0,101.2816,101.2904,101.2816,101.2904,200.0
2022-09-26 10:35:00,114.9,115.54,114.83,115.54,1100.0,101.3433,101.9078,101.2816,101.9078,1100.0
2022-09-26 10:40:00,114.91,114.91,114.81,114.81,200.0,101.3521,101.3521,101.2639,101.2639,200.0
2022-09-26 10:45:00,114.71,114.74,114.3,114.3,900.0,101.1757,101.2022,100.8141,100.8141,900.0
2022-09-26 10:50:00,114.37,114.52,114.37,114.45,400.0,100.8758,101.0081,100.8758,100.9464,400.0
2022-09-26 10:55:00,114.28,114.37,114.26,114.36,700.0,100.7965,100.8758,100.7788,100.867,700.0
2022-09-26 11:00:00,114.5,114.5,114.0,114.04,1320.0,100.9905,100.9905,100.5495,100.5848,1320.0
2022-09-26 11:05:00,113.8,113.8,113.42,113.42,1277.0,100.3731,100.3731,100.0379,100.0379,1277.0
2022-09-26 11:10:00,113.24,113.56,113.24,113.56,700.0,99.8792,100.1614,99.8792,100.1614,700.0
2022-09-26 11:15:00,113.38,113.38,113.38,113.38,100.0,100.0027,100.0027,100.0027,100.0027,100.0
2022-09-26 11:20:00,113.26,113.54,113.26,113.5,1100.0,99.8968,100.1438,99.8968,100.1085,1100.0
2022-09-26 11:25:00,113.07,113.38,113.03,113.38,400.0,99.7292,100.0027,99.6939,100.0027,400.0
2022-09-26 11:30:00,113.1,113.1,112.9,112.9,2097.0,99.7557,99.7557,99.5793,99.5793,2097.0
2022-09-26 11:35:00,112.96,112.96,112.94,112.94,300.0,99.6322,99.6322,99.6146,99.6146,300.0
2022-09-26 11:40:00,113.0,113.05,112.85,112.85,594.0,99.6675,99.7116,99.5352,99.5352,594.0
2022-09-26 11:45:00,112.52,112.55,112.45,112.55,300.0,99.2441,99.2706,99.1824,99.2706,300.0
2022-09-26 11:50:00,112.43,112.48,112.43,112.48,200.0,99.1647,99.2088,99.1647,99.2088,200.0
2022-09-26 11:55:00,112.76,112.85,112.76,112.85,500.0,99.4558,99.5352,99.4558,99.5352,500.0
2022-09-26 12:00:00,112.3,112.33,112.29,112.33,500.0,99.0501,99.0765,99.0413,99.0765,500.0
2022-09-26 12:05:00,112.31,112.5,112.26,112.27,700.0,99.0589,99.2265,99.0148,99.0236,700.0
2022-09-26 12:10:00,112.49,112.49,112.49,112.49,100.0,99.2177,99.2177,99.2177,99.2177,100.0
2022-09-26 12:15:00,112.43,112.65,112.43,112.65,600.0,99.1647,99.3588,99.1647,99.3588,600.0
2022-09-26 12:20:00,112.54,112.54,112.35,112.46,600.0,99.2618,99.2618,99.0942,99.1912,600.0
2022-09-26 12:25:00,112.2,112.24,112.01,112.08,1652.0,98.9619,98.9972,98.7943,98.856,1652.0
2022-09-26 12:30:00,111.74,111.74,111.49,111.49,580.0,98.5562,98.5562,98.3356,98.3356,580.0
2022-09-26 12:35:00,111.78,112.0,111.78,111.97,700.0,98.5914,98.7855,98.5914,98.759,700.0
2022-09-26 12:40:00,111.97,111.97,111.97,111.97,0.0,98.759,98.759,98.759,98.759,0.0
2022-09-26 12:45:00,112.16,112.16,112.16,112.16,100.0,98.9266,98.9266,98.9266,98.9266,100.0
2022-09-26 12:50:00,112.23,112.26,111.9,112.26,500.0,98.9883,99.0148,98.6973,99.0148,500.0
2022-09-26 12:55:00,112.35,112.53,112.34,112.53,400.0,99.0942,99.2529,99.0854,99.2529,400.0
2022-09-26 13:00:00,112.41,112.51,112.12,112.12,900.0,99.1471,99.2353,98.8913,98.8913,900.0
2022-09-26 13:05:00,112.07,112.07,111.89,112.06,500.0,98.8472,98.8472,98.6885,98.8384,500.0
2022-09-26 13:10:00,111.73,111.73,111.62,111.62,300.0,98.5473,98.5473,98.4503,98.4503,300.0
2022-09-26 13:15:00,111.67,111.67,111.51,111.51,481.0,98.4944,98.4944,98.3533,98.3533,481.0
2022-09-26 13:20:00,111.46,111.46,111.29,111.29,1499.0,98.3092,98.3092,98.1592,98.1592,1499.0
2022-09-26 13:25:00,111.2,111.5,111.2,111.45,1978.0,98.0799,98.3445,98.0799,98.3004,1978.0
2022-09-26 13:30:00,111.47,111.89,111.47,111.77,1200.0,98.318,98.6885,98.318,98.5826,1200.0
2022-09-26 13:35:00,111.87,111.87,111.87,111.87,100.0,98.6708,98.6708,98.6708,98.6708,100.0
2022-09-26 13:40:00,111.96,112.04,111.84,111.84,500.0,98.7502,98.8208,98.6444,98.6444,500.0
2022-09-26 13:45:00,112.0,112.18,112.0,112.18,400.0,98.7855,98.9442,98.7855,98.9442,400.0
2022-09-26 13:50:00,112.35,112.37,112.28,112.28,500.0,99.0942,99.1118,99.0324,99.0324,500.0
2022-09-26 13:55:00,111.94,111.94,111.72,111.72,300.0,98.7326,98.7326,98.5385,98.5385,300.0
2022-09-26 14:00:00,111.59,112.03,111.59,112.03,400.0,98.4238,98.8119,98.4238,98.8119,400.0
2022-09-26 14:05:00,112.19,112.38,112.07,112.07,1300.0,98.9531,99.1206,98.8472,98.8472,1300.0
2022-09-26 14:10:00,112.01,112.1,111.95,111.95,400.0,98.7943,98.8737,98.7414,98.7414,400.0
2022-09-26 14:15:00,111.75,111.87,111.65,111.65,10588.0,98.565,98.6708,98.4768,98.4768,10588.0
2022-09-26 14:20:00,111.48,111.59,111.16,111.16,1000.0,98.3268,98.4238,98.0446,98.0446,1000.0
2022-09-26 14:25:00,111.27,111.45,111.27,111.4,1000.0,98.1416,98.3004,98.1416,98.2563,1000.0
2022-09-26 14:30:00,111.48,111.62,111.48,111.49,400.0,98.3268,98.4503,98.3268,98.3356,400.0
2022-09-26 14:35:00,111.36,111.36,111.34,111.35,300.0,98.221,98.221,98.2033,98.2122,300.0
2022-09-26 14:40:00,111.41,111.41,111.16,111.35,600.0,98.2651,98.2651,98.0446,98.2122,600.0
2022-09-26 14:45:00,111.48,111.94,111.48,111.94,600.0,98.3268,98.7326,98.3268,98.7326,600.0
2022-09-26 14:50:00,111.88,111.88,111.67,111.67,300.0,98.6796,98.6796,98.4944,98.4944,300.0
2022-09-26 14:55:00,111.72,111.72,111.35,111.35,1438.0,98.5385,98.5385,98.2122,98.2122,1438.0
2022-09-26 15:00:00,111.23,111.43,111.23,111.41,600.0,98.1063,98.2827,98.1063,98.2651,600.0
2022-09-26 15:05:00,111.36,111.55,111.36,111.43,2190.0,98.221,98.3886,98.221,98.2827,2190.0
2022-09-26 15:10:00,111.33,111.33,111.11,111.22,1200.0,98.1945,98.1945,98.0005,98.0975,1200.0
2022-09-26 15:15:00,111.47,111.65,111.21,111.65,1100.0,98.318,98.4768,98.0887,98.4768,1100.0
2022-09-26 15:20:00,111.55,111.55,111.27,111.35,1943.0,98.3886,98.3886,98.1416,98.2122,1943.0
2022-09-26 15:25:00,111.32,111.69,111.31,111.59,2501.0,98.1857,98.5121,98.1769,98.4238,2501.0
2022-09-26 15:30:00,111.52,111.52,111.0,111.08,1873.0,98.3621,98.3621,97.9035,97.974,1873.0
2022-09-26 15:35:00,111.06,111.27,111.0,111.2,1310.0,97.9564,98.1416,97.9035,98.0799,1310.0
2022-09-26 15:40:00,111.21,111.24,110.99,111.24,2800.0,98.0887,98.1151,97.8946,98.1151,2800.0
2022-09-26 15:45:00,111.4,111.72,111.35,111.65,3353.0,98.2563,98.5385,98.2122,98.4768,3353.0
2022-09-26 15:50:00,111.53,111.82,111.26,111.76,4310.0,98.3709,98.6267,98.1328,98.5738,4310.0
2022-09-26 15:55:00,111.6,111.6,111.17,111.17,2967.0,98.4327,98.4327,98.0534,98.0534,2967.0
2022-09-27 09:30:00,112.99,113.01,112.28,113.01,1696.0,99.6587,99.6763,99.0324,99.6763,1696.0
2022-09-27 09:35:00,112.91,112.97,112.6,112.97,776.0,99.5881,99.641,99.3147,99.641,776.0
2022-09-27 09:40:00,113.14,113.33,112.5,112.62,410.0,99.791,99.9586,99.2265,99.3323,410.0
2022-09-27 09:45:00,112.5,112.5,111.89,112.0,1149.0,99.2265,99.2265,98.6885,98.7855,1149.0
2022-09-27 09:50:00,112.12,113.9,112.12,113.54,1300.0,98.8913,100.4613,98.8913,100.1438,1300.0
2022-09-27 09:55:00,113.57,113.57,113.57,113.57,100.0,100.1702,100.1702,100.1702,100.1702,100.0
2022-09-27 10:00:00,113.69,113.69,113.07,113.07,400.0,100.2761,100.2761,99.7292,99.7292,400.0
2022-09-27 10:05:00,113.35,113.35,113.08,113.08,778.0,99.9762,99.9762,99.738,99.738,778.0
2022-09-27 10:10:00,112.54,114.06,112.54,114.06,1870.0,99.2618,100.6024,99.2618,100.6024,1870.0
2022-09-27 10:15:00,114.15,114.7,113.91,114.5,700.0,100.6818,101.1669,100.4701,100.9905,700.0
2022-09-27 10:20:00,114.93,115.11,114.89,115.07,1600.0,101.3698,101.5285,101.3345,101.4933,1600.0
2022-09-27 10:25:00,115.08,115.08,114.25,114.25,800.0,101.5021,101.5021,100.77,100.77,800.0
2022-09-27 10:30:00,114.39,115.05,114.39,115.05,300.0,100.8935,101.4756,100.8935,101.4756,300.0
2022-09-27 10:35:00,115.14,115.14,114.78,114.78,1000.0,101.555,101.555,101.2375,101.2375,1000.0
2022-09-27 10:40:00,114.76,115.07,114.76,114.85,700.0,101.2198,101.4933,101.2198,101.2992,700.0
2022-09-27 10:45:00,114.83,114.92,114.71,114.79,921.0,101.2816,101.361,101.1757,101.2463,921.0
2022-09-27 10:50:00,114.73,115.2,114.54,115.2,800.0,101.1934,101.6079,101.0258,101.6079,800.0
2022-09-27 10:55:00,114.89,114.89,114.89,114.89,100.0,101.3345,101.3345,101.3345,101.3345,100.0
2022-09-27 11:00:00,115.2,115.2,115.04,115.04,200.0,101.6079,101.6079,101.4668,101.4668,200.0
2022-09-27 11:05:00,114.94,115.01,114.92,114.92,500.0,101.3786,101.4403,101.361,101.361,500.0
2022-09-27 11:10:00,115.09,115.23,115.08,115.1,900.0,101.5109,101.6344,101.5021,101.5197,900.0
2022-09-27 11:15:00,114.84,114.84,114.63,114.73,300.0,101.2904,101.2904,101.1052,101.1934,300.0
2022-09-27 11:20:00,114.14,114.14,114.14,114.14,100.0,100.673,100.673,100.673,100.673,100.0
2022-09-27 11:25:00,113.69,113.89,113.44,113.59,500.0,100.2761,100.4525,100.0556,100.1879,500.0
2022-09-27 11:30:00,113.7,113.8,113.7,113.8,400.0,100.2849,100.3731,100.2849,100.3731,400.0
2022-09-27 11:35:00,113.91,113.91,113.65,113.82,400.0,100.4701,100.4701,100.2408,100.3907,400.0
2022-09-27 11:40:00,113.69,113.94,113.69,113.94,300.0,100.2761,100.4966,100.2761,100.4966,300.0
2022-09-27 11:45:00,113.94,113.94,113.94,113.94,0.0,100.4966,100.4966,100.4966,100.4966,0.0
2022-09-27 11:50:00,113.35,113.42,113.35,113.42,300.0,99.9762,100.0379,99.9762,100.0379,300.0
2022-09-27 11:55:00,113.3,113.38,113.3,113.38,200.0,99.9321,100.0027,99.9321,100.0027,200.0
2022-09-27 12:00:00,113.0,113.2,113.0,113.2,273.0,99.6675,99.8439,99.6675,99.8439,273.0
2022-09-27 12:05:00,113.03,113.04,112.92,112.92,400.0,99.6939,99.7028,99.5969,99.5969,400.0
2022-09-27 12:10:00,112.72,112.72,112.55,112.55,600.0,99.4205,99.4205,99.2706,99.2706,600.0
2022-09-27 12:15:00,112.58,112.58,112.56,112.56,200.0,99.297,99.297,99.2794,99.2794,200.0
2022-09-27 12:20:00,112.26,112.56,112.26,112.5,1160.0,99.0148,99.2794,99.0148,99.2265,1160.0
2022-09-27 12:25:00,112.76,113.0,112.76,113.0,700.0,99.4558,99.6675,99.4558,99.6675,700.0
2022-09-27 12:30:00,112.95,113.04,112.95,113.04,396.0,99.6234,99.7028,99.6234,99.7028,396.0
2022-09-27 12:35:00,112.86,112.86,112.55,112.55,300.0,99.544,99.544,99.2706,99.2706,300.0
2022-09-27 12:40:00,112.4,112.4,112.4,112.4,200.0,99.1383,99.1383,99.1383,99.1383,200.0
2022-09-27 12:45:00,112.4,112.4,112.4,112.4,0.0,99.1383,99.1383,99.1383,99.1383,0.0
2022-09-27 12:50:00,112.56,112.75,112.43,112.75,2800.0,99.2794,99.447,99.1647,99.447,2800.0
2022-09-27 12:55:00,112.72,112.72,112.59,112.6,300.0,99.4205,99.4205,99.3059,99.3147,300.0
2022-09-27 13:00:00,112.44,112.44,112.4,112.4,200.0,99.1736,99.1736,99.1383,99.1383,200.0
2022-09-27 13:05:00,112.7,112.7,112.53,112.53,200.0,99.4029,99.4029,99.2529,99.2529,200.0
2022-09-27 13:10:00,112.54,112.54,112.54,112.54,100.0,99.2618,99.2618,99.2618,99.2618,100.0
2022-09-27 13:15:00,112.59,112.7,112.59,112.7,200.0,99.3059,99.4029,99.3059,99.4029,200.0
2022-09-27 13:20:00,112.52,112.62,112.52,112.58,300.0,99.2441,99.3323,99.2441,99.297,300.0
2022-09-27 13:25:00,112.44,112.44,112.44,112.44,100.0,99.1736,99.1736,99.1736,99.1736,100.0
2022-09-27 13:30:00,112.5,112.5,112.5,112.5,105.0,99.2265,99.2265,99.2265,99.2265,105.0
2022-09-27 13:35:00,112.5,112.5,112.5,112.5,0.0,99.2265,99.2265,99.2265,99.2265,0.0
2022-09-27 13:40:00,112.23,112.23,112.03,112.03,400.0,98.9883,98.9883,98.8119,98.8119,400.0
2022-09-27 13:45:00,112.18,112.29,112.18,112.29,300.0,98.9442,99.0413,98.9442,99.0413,300.0
2022-09-27 13:50:00,112.49,112.69,112.49,112.64,500.0,99.2177,99.3941,99.2177,99.35,500.0
2022-09-27 13:55:00,112.65,112.66,112.65,112.66,200.0,99.3588,99.3676,99.3588,99.3676,200.0
2022-09-27 14:00:00,112.66,112.66,112.66,112.66,0.0,99.3676,99.3676,99.3676,99.3676,0.0
2022-09-27 14:05:00,112.84,112.84,112.63,112.65,300.0,99.5264,99.5264,99.3411,99.3588,300.0
2022-09-27 14:10:00,112.69,112.69,112.65,112.65,200.0,99.3941,99.3941,99.3588,99.3588,200.0
2022-09-27 14:15:00,112.35,112.35,112.35,112.35,100.0,99.0942,99.0942,99.0942,99.0942,100.0
2022-09-27 14:20:00,112.51,112.51,112.51,112.51,100.0,99.2353,99.2353,99.2353,99.2353,100.0
2022-09-27 14:25:00,112.54,112.54,112.49,112.49,200.0,99.2618,99.2618,99.2177,99.2177,200.0
2022-09-27 14:30:00,112.47,112.62,112.47,112.62,400.0,99.2,99.3323,99.2,99.3323,400.0
2022-09-27 14:35:00,112.98,113.01,112.98,113.01,200.0,99.6498,99.6763,99.6498,99.6763,200.0
2022-09-27 14:40:00,113.31,113.56,113.31,113.56,600.0,99.9409,100.1614,99.9409,100.1614,600.0
2022-09-27 14:45:00,113.64,113.73,113.64,113.73,200.0,100.232,100.3114,100.232,100.3114,200.0
2022-09-27 14:50:00,113.76,113.76,113.74,113.74,400.0,100.3378,100.3378,100.3202,100.3202,400.0
2022-09-27 14:55:00,113.48,113.48,113.48,113.48,300.0,100.0909,100.0909,100.0909,100.0909,300.0
2022-09-27 15:00:00,113.86,113.93,113.86,113.93,300.0,100.426,100.4878,100.426,100.4878,300.0
2022-09-27 15:05:00,113.93,113.93,113.93,113.93,0.0,100.4878,100.4878,100.4878,100.4878,0.0
2022-09-27 15:10:00,113.82,113.82,113.79,113.79,200.0,100.3907,100.3907,100.3643,100.3643,200.0
2022-09-27 15:15:00,113.41,113.42,113.41,113.42,200.0,100.0291,100.0379,100.0291,100.0379,200.0
2022-09-27 15:20:00,113.58,113.69,113.5,113.61,836.0,100.1791,100.2761,100.1085,100.2055,836.0
2022-09-27 15:25:00,113.47,113.65,113.45,113.64,605.0,100.082,100.2408,100.0644,100.232,605.0
2022-09-27 15:30:00,113.69,113.75,113.46,113.75,1034.0,100.2761,100.329,100.0732,100.329,1034.0
2022-09-27 15:35:00,113.4,113.53,113.25,113.29,1004.0,100.0203,100.135,99.888,99.9233,1004.0
2022-09-27 15:40:00,113.36,113.75,113.36,113.75,1004.0,99.985,100.329,99.985,100.329,1004.0
2022-09-27 15:45:00,113.69,113.69,113.34,113.58,700.0,100.2761,100.2761,99.9674,100.1791,700.0
2022-09-27 15:50:00,113.23,113.69,113.23,113.61,2876.0,99.8704,100.2761,99.8704,100.2055,2876.0
2022-09-27 15:55:00,113.57,113.91,113.41,113.46,3800.0,100.1702,100.4701,100.0291,100.0732,3800.0
2022-09-28 09:30:00,114.35,114.38,114.08,114.26,900.0,100.8582,100.8847,100.6201,100.7788,900.0
2022-09-28 09:35:00,114.16,114.41,114.0,114.0,600.0,100.6906,100.9111,100.5495,100.5495,600.0
2022-09-28 09:40:00,114.32,115.49,114.29,115.49,2676.0,100.8317,101.8637,100.8053,101.8637,2676.0
2022-09-28 09:45:00,115.75,115.75,114.72,115.34,470.0,102.093,102.093,101.1846,101.7314,470.0
2022-09-28 09:50:00,115.3,115.55,115.3,115.43,2500.0,101.6961,101.9166,101.6961,101.8108,2500.0
2022-09-28 09:55:00,115.24,115.28,114.97,115.2,574.0,101.6432,101.6785,101.4051,101.6079,574.0
2022-09-28 10:00:00,115.33,115.53,114.49,114.94,2400.0,101.7226,101.899,100.9817,101.3786,2400.0
2022-09-28 10:05:00,115.18,115.32,115.18,115.32,300.0,101.5903,101.7138,101.5903,101.7138,300.0
2022-09-28 10:10:00,115.2,115.2,115.2,115.2,100.0,101.6079,101.6079,101.6079,101.6079,100.0
2022-09-28 10:15:00,115.34,115.34,115.0,115.0,300.0,101.7314,101.7314,101.4315,101.4315,300.0
2022-09-28 10:20:00,115.15,115.49,115.15,115.49,1449.0,101.5638,101.8637,101.5638,101.8637,1449.0
2022-09-28 10:25:00,115.27,115.27,115.16,115.16,300.0,101.6697,101.6697,101.5726,101.5726,300.0
2022-09-28 10:30:00,115.49,116.79,115.49,116.79,1869.0,101.8637,103.0103,101.8637,103.0103,1869.0
2022-09-28 10:35:00,116.37,116.37,116.34,116.34,400.0,102.6399,102.6399,102.6134,102.6134,400.0
2022-09-28 10:40:00,116.39,116.67,116.39,116.67,400.0,102.6575,102.9045,102.6575,102.9045,400.0
2022-09-28 10:45:00,116.91,116.98,116.65,116.69,684.0,103.1162,103.1779,102.8868,102.9221,684.0
2022-09-28 10:50:00,116.58,116.9,116.58,116.89,1190.0,102.8251,103.1073,102.8251,103.0985,1190.0
2022-09-28 10:55:00,116.35,116.35,116.35,116.35,100.0,102.6222,102.6222,102.6222,102.6222,100.0
2022-09-28 11:00:00,116.45,116.99,116.45,116.99,718.0,102.7104,103.1867,102.7104,103.1867,718.0
2022-09-28 11:05:00,116.62,116.7,116.61,116.61,400.0,102.8604,102.9309,102.8516,102.8516,400.0
2022-09-28 11:10:00,116.52,116.63,116.52,116.63,200.0,102.7722,102.8692,102.7722,102.8692,200.0
2022-09-28 11:15:00,116.63,116.63,116.63,116.63,0.0,102.8692,102.8692,102.8692,102.8692,0.0
2022-09-28 11:20:00,116.57,116.57,116.57,116.57,200.0,102.8163,102.8163,102.8163,102.8163,200.0
2022-09-28 11:25:00,116.8,117.16,116.8,117.04,1860.0,103.0191,103.3367,103.0191,103.2308,1860.0
2022-09-28 11:30:00,117.06,117.06,116.89,116.97,700.0,103.2485,103.2485,103.0985,103.1691,700.0
2022-09-28 11:35:00,117.18,117.56,117.17,117.29,800.0,103.3543,103.6895,103.3455,103.4513,800.0
2022-09-28 11:40:00,117.28,117.56,117.28,117.56,300.0,103.4425,103.6895,103.4425,103.6895,300.0
2022-09-28 11:45:00,117.68,118.0,117.68,117.98,2124.0,103.7953,104.0776,103.7953,104.0599,2124.0
2022-09-28 11:50:00,118.0,118.0,117.82,117.82,1869.0,104.0776,104.0776,103.9188,103.9188,1869.0
2022-09-28 11:55:00,117.67,117.86,117.67,117.75,1300.0,103.7865,103.9541,103.7865,103.8571,1300.0
2022-09-28 12:00:00,117.57,117.78,117.5,117.78,1000.0,103.6983,103.8835,103.6365,103.8835,1000.0
2022-09-28 12:05:00,117.77,117.77,117.63,117.63,300.0,103.8747,103.8747,103.7512,103.7512,300.0
2022-09-28 12:10:00,117.87,118.01,117.87,118.01,500.0,103.9629,104.0864,103.9629,104.0864,500.0
2022-09-28 12:15:00,117.98,118.31,117.98,118.31,200.0,104.0599,104.351,104.0599,104.351,200.0
2022-09-28 12:20:00,118.22,118.22,118.14,118.14,200.0,104.2716,104.2716,104.201,104.201,200.0
2022-09-28 12:25:00,118.14,118.14,118.14,118.14,0.0,104.201,104.201,104.201,104.201,0.0
2022-09-28 12:30:00,117.77,117.77,117.52,117.54,900.0,103.8747,103.8747,103.6542,103.6718,900.0
2022-09-28 12:35:00,117.56,117.69,117.5,117.62,700.0,103.6895,103.8041,103.6365,103.7424,700.0
2022-09-28 12:40:00,117.62,117.62,117.62,117.62,100.0,103.7424,103.7424,103.7424,103.7424,100.0
2022-09-28 12:45:00,117.86,117.91,117.86,117.91,200.0,103.9541,103.9982,103.9541,103.9982,200.0
2022-09-28 12:50:00,117.8,117.8,117.47,117.61,600.0,103.9012,103.9012,103.6101,103.7336,600.0
2022-09-28 12:55:00,117.41,117.44,117.41,117.43,400.0,103.5572,103.5836,103.5572,103.5748,400.0
2022-09-28 13:00:00,117.67,117.86,117.67,117.86,200.0,103.7865,103.9541,103.7865,103.9541,200.0
2022-09-28 13:05:00,117.88,118.13,117.88,118.12,800.0,103.9717,104.1922,103.9717,104.1834,800.0
2022-09-28 13:10:00,117.91,118.05,117.91,118.05,400.0,103.9982,104.1217,103.9982,104.1217,400.0
2022-09-28 13:15:00,118.19,118.19,118.03,118.03,500.0,104.2451,104.2451,104.104,104.104,500.0
2022-09-28 13:20:00,117.82,117.82,117.67,117.67,800.0,103.9188,103.9188,103.7865,103.7865,800.0
2022-09-28 13:25:00,117.68,117.8,117.68,117.77,300.0,103.7953,103.9012,103.7953,103.8747,300.0
2022-09-28 13:30:00,117.94,118.19,117.93,118.19,500.0,104.0246,104.2451,104.0158,104.2451,500.0
2022-09-28 13:35:00,118.11,118.11,118.07,118.07,300.0,104.1746,104.1746,104.1393,104.1393,300.0
2022-09-28 13:40:00,118.14,118.14,118.02,118.02,800.0,104.201,104.201,104.0952,104.0952,800.0
2022-09-28 13:45:00,118.08,118.08,118.0,118.0,200.0,104.1481,104.1481,104.0776,104.0776,200.0
2022-09-28 13:50:00,117.82,117.95,117.82,117.95,500.0,103.9188,104.0335,103.9188,104.0335,500.0
2022-09-28 13:55:00,118.09,118.16,117.96,118.16,500.0,104.1569,104.2187,104.0423,104.2187,500.0
2022-09-28 14:00:00,118.33,118.5,118.33,118.39,3800.0,104.3686,104.5186,104.3686,104.4215,3800.0
2022-09-28 14:05:00,118.36,118.55,118.36,118.55,700.0,104.3951,104.5627,104.3951,104.5627,700.0
2022-09-28 14:10:00,118.54,118.54,118.43,118.44,700.0,104.5538,104.5538,104.4568,104.4656,700.0
2022-09-28 14:15:00,118.42,118.42,118.24,118.24,300.0,104.448,104.448,104.2892,104.2892,300.0
2022-09-28 14:20:00,118.29,118.38,118.24,118.35,950.0,104.3333,104.4127,104.2892,104.3863,950.0
2022-09-28 14:25:00,118.38,118.38,118.21,118.27,500.0,104.4127,104.4127,104.2628,104.3157,500.0
2022-09-28 14:30:00,118.44,118.56,118.44,118.56,200.0,104.4656,104.5715,104.4656,104.5715,200.0
2022-09-28 14:35:00,118.8,118.82,118.8,118.82,200.0,104.7832,104.8008,104.7832,104.8008,200.0
2022-09-28 14:40:00,118.84,119.01,118.68,119.01,1100.0,104.8184,104.9684,104.6773,104.9684,1100.0
2022-09-28 14:45:00,119.05,119.05,118.83,118.87,500.0,105.0037,105.0037,104.8096,104.8449,500.0
2022-09-28 14:50:00,118.92,119.07,118.92,119.07,900.0,104.889,105.0213,104.889,105.0213,900.0
2022-09-28 14:55:00,119.03,119.03,118.89,118.89,300.0,104.986,104.986,104.8625,104.8625,300.0
2022-09-28 15:00:00,118.99,119.29,118.99,119.28,700.0,104.9507,105.2154,104.9507,105.2065,700.0
2022-09-28 15:05:00,119.27,119.47,119.27,119.47,1092.0,105.1977,105.3741,105.1977,105.3741,1092.0
2022-09-28 15:10:00,119.35,119.51,119.35,119.47,500.0,105.2683,105.4094,105.2683,105.3741,500.0
2022-09-28 15:15:00,119.48,119.48,119.31,119.44,600.0,105.3829,105.3829,105.233,105.3477,600.0
2022-09-28 15:20:00,119.5,119.72,119.47,119.72,700.0,105.4006,105.5946,105.3741,105.5946,700.0
2022-09-28 15:25:00,119.69,119.84,119.69,119.84,900.0,105.5682,105.7005,105.5682,105.7005,900.0
2022-09-28 15:30:00,119.93,120.2,119.93,120.03,1200.0,105.7798,106.018,105.7798,105.868,1200.0
2022-09-28 15:35:00,120.04,120.15,120.01,120.02,1300.0,105.8769,105.9739,105.8504,105.8592,1300.0
2022-09-28 15:40:00,120.01,120.15,119.85,119.95,2500.0,105.8504,105.9739,105.7093,105.7975,2500.0
2022-09-28 15:45:00,120.11,120.22,120.07,120.07,900.0,105.9386,106.0356,105.9033,105.9033,900.0
2022-09-28 15:50:00,120.06,120.23,119.92,119.98,4268.0,105.8945,106.0444,105.771,105.8239,4268.0
2022-09-28 15:55:00,119.94,119.94,119.43,119.46,5112.0,105.7887,105.7887,105.3388,105.3653,5112.0
2022-09-29 09:30:00,118.53,118.53,117.77,117.81,1000.0,104.545,104.545,103.8747,103.91,1000.0
2022-09-29 09:35:00,117.21,117.69,117.21,117.35,1600.0,103.3808,103.8041,103.3808,103.5042,1600.0
2022-09-29 09:40:00,117.45,117.45,116.89,116.89,500.0,103.5924,103.5924,103.0985,103.0985,500.0
2022-09-29 09:45:00,117.27,117.27,116.97,116.97,300.0,103.4337,103.4337,103.1691,103.1691,300.0
2022-09-29 09:50:00,116.95,117.81,116.9,117.63,1958.0,103.1514,103.91,103.1073,103.7512,1958.0
2022-09-29 09:55:00,117.98,117.98,117.84,117.84,300.0,104.0599,104.0599,103.9364,103.9364,300.0
2022-09-29 10:00:00,117.9,117.9,116.73,117.3,1933.0,103.9894,103.9894,102.9574,103.4601,1933.0
2022-09-29 10:05:00,117.0,117.0,116.64,116.64,300.0,103.1955,103.1955,102.878,102.878,300.0
2022-09-29 10:10:00,116.31,116.33,116.24,116.24,400.0,102.587,102.6046,102.5252,102.5252,400.0
2022-09-29 10:15:00,115.98,116.29,115.98,116.29,420.0,102.2959,102.5693,102.2959,102.5693,420.0
2022-09-29 10:20:00,116.15,116.5,116.05,116.5,1071.0,102.4458,102.7545,102.3576,102.7545,1071.0
2022-09-29 10:25:00,116.57,116.67,116.46,116.55,2800.0,102.8163,102.9045,102.7193,102.7986,2800.0
2022-09-29 10:30:00,116.43,116.52,116.15,116.28,2500.0,102.6928,102.7722,102.4458,102.5605,2500.0
2022-09-29 10:35:00,116.19,116.26,116.16,116.26,300.0,102.4811,102.5429,102.4546,102.5429,300.0
2022-09-29 10:40:00,117.18,117.59,117.18,117.59,200.0,103.3543,103.7159,103.3543,103.7159,200.0
2022-09-29 10:45:00,117.52,117.52,117.38,117.38,248.0,103.6542,103.6542,103.5307,103.5307,248.0
2022-09-29 10:50:00,117.43,118.22,117.43,118.22,400.0,103.5748,104.2716,103.5748,104.2716,400.0
2022-09-29 10:55:00,118.22,118.22,118.22,118.22,0.0,104.2716,104.2716,104.2716,104.2716,0.0
2022-09-29 11:00:00,118.17,118.17,118.0,118.0,200.0,104.2275,104.2275,104.0776,104.0776,200.0
2022-09-29 11:05:00,118.0,118.0,118.0,118.0,0.0,104.0776,104.0776,104.0776,104.0776,0.0
2022-09-29 11:10:00,118.52,118.6,118.47,118.47,400.0,104.5362,104.6068,104.4921,104.4921,400.0
2022-09-29 11:15:00,118.56,118.56,118.07,118.07,400.0,104.5715,104.5715,104.1393,104.1393,400.0
2022-09-29 11:20:00,117.8,117.8,117.8,117.8,100.0,103.9012,103.9012,103.9012,103.9012,100.0
2022-09-29 11:25:00,118.0,118.0,117.93,117.93,613.0,104.0776,104.0776,104.0158,104.0158,613.0
2022-09-29 11:30:00,117.93,117.93,117.93,117.93,0.0,104.0158,104.0158,104.0158,104.0158,0.0
2022-09-29 11:35:00,118.06,118.06,117.91,117.91,1300.0,104.1305,104.1305,103.9982,103.9982,1300.0
2022-09-29 11:40:00,118.28,118.28,118.28,118.28,100.0,104.3245,104.3245,104.3245,104.3245,100.0
2022-09-29 11:45:00,118.5,118.59,118.36,118.36,3263.0,104.5186,104.5979,104.3951,104.3951,3263.0
2022-09-29 11:50:00,118.36,118.36,118.36,118.36,0.0,104.3951,104.3951,104.3951,104.3951,0.0
2022-09-29 11:55:00,119.31,119.32,119.16,119.16,600.0,105.233,105.2418,105.1007,105.1007,600.0
2022-09-29 12:00:00,119.16,119.16,119.16,119.16,0.0,105.1007,105.1007,105.1007,105.1007,0.0
2022-09-29 12:05:00,119.16,119.16,119.16,119.16,0.0,105.1007,105.1007,105.1007,105.1007,0.0
2022-09-29 12:10:00,119.48,119.75,119.42,119.73,600.0,105.3829,105.6211,105.33,105.6034,600.0
2022-09-29 12:15:00,119.65,119.65,119.21,119.3,950.0,105.5329,105.5329,105.1448,105.2242,950.0
2022-09-29 12:20:00,119.25,119.4,119.25,119.4,1163.0,105.1801,105.3124,105.1801,105.3124,1163.0
2022-09-29 12:25:00,119.82,119.82,119.82,119.82,100.0,105.6828,105.6828,105.6828,105.6828,100.0
2022-09-29 12:30:00,120.26,120.43,120.26,120.43,200.0,106.0709,106.2208,106.0709,106.2208,200.0
2022-09-29 12:35:00,120.67,120.67,120.56,120.56,200.0,106.4325,106.4325,106.3355,106.3355,200.0
2022-09-29 12:40:00,120.56,120.56,120.56,120.56,0.0,106.3355,106.3355,106.3355,106.3355,0.0
2022-09-29 12:45:00,120.27,120.27,120.1,120.1,200.0,106.0797,106.0797,105.9298,105.9298,200.0
2022-09-29 12:50:00,119.95,119.97,119.95,119.97,300.0,105.7975,105.8151,105.7975,105.8151,300.0
2022-09-29 12:55:00,119.82,119.92,119.82,119.91,700.0,105.6828,105.771,105.6828,105.7622,700.0
2022-09-29 13:00:00,119.95,119.95,119.92,119.92,695.0,105.7975,105.7975,105.771,105.771,695.0
2022-09-29 13:05:00,119.83,119.83,119.83,119.83,100.0,105.6916,105.6916,105.6916,105.6916,100.0
2022-09-29 13:10:00,119.81,119.97,119.81,119.84,700.0,105.674,105.8151,105.674,105.7005,700.0
2022-09-29 13:15:00,120.04,120.04,119.97,119.97,200.0,105.8769,105.8769,105.8151,105.8151,200.0
2022-09-29 13:20:00,119.52,119.52,119.52,119.52,100.0,105.4182,105.4182,105.4182,105.4182,100.0
2022-09-29 13:25:00,119.57,119.68,119.57,119.68,200.0,105.4623,105.5593,105.4623,105.5593,200.0
2022-09-29 13:30:00,119.59,119.59,119.59,119.59,100.0,105.48,105.48,105.48,105.48,100.0
2022-09-29 13:35:00,119.62,119.62,119.62,119.62,100.0,105.5064,105.5064,105.5064,105.5064,100.0
2022-09-29 13:40:00,119.56,119.56,119.16,119.16,400.0,105.4535,105.4535,105.1007,105.1007,400.0
2022-09-29 13:45:00,119.13,119.13,119.11,119.11,200.0,105.0742,105.0742,105.0566,105.0566,200.0
2022-09-29 13:50:00,119.12,119.22,119.12,119.22,300.0,105.0654,105.1536,105.0654,105.1536,300.0
2022-09-29 13:55:00,119.13,119.13,119.13,119.13,100.0,105.0742,105.0742,105.0742,105.0742,100.0
2022-09-29 14:00:00,118.86,118.86,118.85,118.85,248.0,104.8361,104.8361,104.8273,104.8273,248.0
2022-09-29 14:05:00,118.95,119.21,118.95,119.21,400.0,104.9155,105.1448,104.9155,105.1448,400.0
2022-09-29 14:10:00,119.01,119.17,119.01,119.17,300.0,104.9684,105.1095,104.9684,105.1095,300.0
2022-09-29 14:15:00,119.17,119.17,119.17,119.17,0.0,105.1095,105.1095,105.1095,105.1095,0.0
2022-09-29 14:20:00,118.76,118.77,118.47,118.48,900.0,104.7479,104.7567,104.4921,104.5009,900.0
2022-09-29 14:25:00,118.48,118.48,118.48,118.48,100.0,104.5009,104.5009,104.5009,104.5009,100.0
2022-09-29 14:30:00,119.01,119.01,119.01,119.01,100.0,104.9684,104.9684,104.9684,104.9684,100.0
2022-09-29 14:35:00,119.03,119.03,119.03,119.03,100.0,104.986,104.986,104.986,104.986,100.0
2022-09-29 14:40:00,119.15,119.15,119.03,119.03,300.0,105.0919,105.0919,104.986,104.986,300.0
2022-09-29 14:45:00,119.03,119.03,119.03,119.03,0.0,104.986,104.986,104.986,104.986,0.0
2022-09-29 14:50:00,118.95,118.97,118.92,118.92,400.0,104.9155,104.9331,104.889,104.889,400.0
2022-09-29 14:55:00,118.92,118.92,118.92,118.92,0.0,104.889,104.889,104.889,104.889,0.0
2022-09-29 15:00:00,118.92,118.92,118.92,118.92,0.0,104.889,104.889,104.889,104.889,0.0
2022-09-29 15:05:00,119.37,119.4,119.35,119.4,300.0,105.2859,105.3124,105.2683,105.3124,300.0
2022-09-29 15:10:00,119.62,119.84,119.62,119.84,200.0,105.5064,105.7005,105.5064,105.7005,200.0
2022-09-29 15:15:00,119.91,120.07,119.91,120.07,300.0,105.7622,105.9033,105.7622,105.9033,300.0
2022-09-29 15:20:00,119.93,120.03,119.9,120.03,400.0,105.7798,105.868,105.7534,105.868,400.0
2022-09-29 15:25:00,119.99,120.06,119.99,120.06,400.0,105.8328,105.8945,105.8328,105.8945,400.0
2022-09-29 15:30:00,119.92,120.69,119.92,120.54,700.0,105.771,106.4502,105.771,106.3179,700.0
2022-09-29 15:35:00,120.71,120.71,120.61,120.61,200.0,106.4678,106.4678,106.3796,106.3796,200.0
2022-09-29 15:40:00,120.71,121.0,120.71,120.88,600.0,106.4678,106.7236,106.4678,106.6178,600.0
2022-09-29 15:45:00,120.76,120.76,120.65,120.65,500.0,106.5119,106.5119,106.4149,106.4149,500.0
2022-09-29 15:50:00,120.96,121.03,120.77,120.77,700.0,106.6883,106.7501,106.5207,106.5207,700.0
2022-09-29 15:55:00,120.74,121.19,120.72,120.92,1700.0,106.4943,106.8912,106.4766,106.653,1700.0
2022-09-30 09:30:00,119.13,119.37,118.61,119.37,1300.0,105.0742,105.2859,104.6156,105.2859,1300.0
2022-09-30 09:35:00,119.46,119.53,118.22,118.22,800.0,105.3653,105.427,104.2716,104.2716,800.0
2022-09-30 09:40:00,118.0,118.97,118.0,118.44,1253.0,104.0776,104.9331,104.0776,104.4656,1253.0
2022-09-30 09:45:00,118.34,118.83,118.34,118.83,600.0,104.3774,104.8096,104.3774,104.8096,600.0
2022-09-30 09:50:00,118.83,118.83,118.83,118.83,0.0,104.8096,104.8096,104.8096,104.8096,0.0
2022-09-30 09:55:00,120.2,120.2,120.2,120.2,100.0,106.018,106.018,106.018,106.018,100.0
2022-09-30 10:00:00,119.86,120.17,119.86,120.03,701.0,105.7181,105.9915,105.7181,105.868,701.0
2022-09-30 10:05:00,120.17,120.17,119.88,119.88,300.0,105.9915,105.9915,105.7357,105.7357,300.0
2022-09-30 10:10:00,119.47,119.47,119.47,119.47,100.0,105.3741,105.3741,105.3741,105.3741,100.0
2022-09-30 10:15:00,119.86,119.91,119.58,119.58,400.0,105.7181,105.7622,105.4711,105.4711,400.0
2022-09-30 10:20:00,119.41,119.41,119.41,119.41,100.0,105.3212,105.3212,105.3212,105.3212,100.0
2022-09-30 10:25:00,119.71,119.83,119.47,119.83,400.0,105.5858,105.6916,105.3741,105.6916,400.0
2022-09-30 10:30:00,119.82,119.82,119.82,119.82,100.0,105.6828,105.6828,105.6828,105.6828,100.0
2022-09-30 10:35:00,120.09,120.12,120.02,120.02,700.0,105.921,105.9474,105.8592,105.8592,700.0
2022-09-30 10:40:00,119.98,120.1,119.92,119.92,400.0,105.8239,105.9298,105.771,105.771,400.0
2022-09-30 10:45:00,120.07,120.29,120.0,120.29,500.0,105.9033,106.0974,105.8416,106.0974,500.0
2022-09-30 10:50:00,120.53,120.53,120.46,120.46,200.0,106.309,106.309,106.2473,106.2473,200.0
2022-09-30 10:55:00,120.37,120.37,120.37,120.37,689.0,106.1679,106.1679,106.1679,106.1679,689.0
2022-09-30 11:00:00,120.99,120.99,120.99,120.99,1207.0,106.7148,106.7148,106.7148,106.7148,1207.0
2022-09-30 11:05:00,121.13,121.13,121.13,121.13,100.0,106.8383,106.8383,106.8383,106.8383,100.0
2022-09-30 11:10:00,121.23,121.27,120.94,121.0,2745.0,106.9265,106.9617,106.6707,106.7236,2745.0
2022-09-30 11:15:00,120.83,120.83,120.83,120.83,100.0,106.5737,106.5737,106.5737,106.5737,100.0
2022-09-30 11:20:00,120.88,120.88,120.88,120.88,100.0,106.6178,106.6178,106.6178,106.6178,100.0
2022-09-30 11:25:00,121.15,121.18,121.06,121.18,300.0,106.8559,106.8824,106.7765,106.8824,300.0
2022-09-30 11:30:00,121.18,121.18,121.18,121.18,0.0,106.8824,106.8824,106.8824,106.8824,0.0
2022-09-30 11:35:00,121.46,121.46,121.28,121.28,200.0,107.1293,107.1293,106.9706,106.9706,200.0
2022-09-30 11:40:00,121.28,121.28,121.28,121.28,0.0,106.9706,106.9706,106.9706,106.9706,0.0
2022-09-30 11:45:00,121.4,121.4,121.23,121.23,300.0,107.0764,107.0764,106.9265,106.9265,300.0
2022-09-30 11:50:00,121.21,121.21,121.03,121.03,200.0,106.9088,106.9088,106.7501,106.7501,200.0
2022-09-30 11:55:00,120.97,120.97,120.94,120.94,200.0,106.6971,106.6971,106.6707,106.6707,200.0
2022-09-30 12:00:00,120.82,121.31,120.82,121.31,300.0,106.5648,106.997,106.5648,106.997,300.0
2022-09-30 12:05:00,121.32,121.32,121.32,121.32,100.0,107.0058,107.0058,107.0058,107.0058,100.0
2022-09-30 12:10:00,121.06,121.06,121.06,121.06,100.0,106.7765,106.7765,106.7765,106.7765,100.0
2022-09-30 12:15:00,121.08,121.08,121.08,121.08,100.0,106.7942,106.7942,106.7942,106.7942,100.0
2022-09-30 12:20:00,120.68,121.01,120.68,121.01,200.0,106.4413,106.7324,106.4413,106.7324,200.0
2022-09-30 12:25:00,120.92,121.02,120.92,121.02,400.0,106.653,106.7412,106.653,106.7412,400.0
2022-09-30 12:30:00,120.57,120.58,120.57,120.58,300.0,106.3443,106.3531,106.3443,106.3531,300.0
2022-09-30 12:35:00,120.68,120.8,120.68,120.8,200.0,106.4413,106.5472,106.4413,106.5472,200.0
2022-09-30 12:40:00,120.8,120.8,120.8,120.8,0.0,106.5472,106.5472,106.5472,106.5472,0.0
2022-09-30 12:45:00,121.17,121.37,121.17,121.37,300.0,106.8735,107.0499,106.8735,107.0499,300.0
2022-09-30 12:50:00,121.24,121.36,121.2,121.36,400.0,106.9353,107.0411,106.9,107.0411,400.0
2022-09-30 12:55:00,121.28,121.28,121.28,121.28,100.0,106.9706,106.9706,106.9706,106.9706,100.0
2022-09-30 13:00:00,121.0,121.0,121.0,121.0,984.0,106.7236,106.7236,106.7236,106.7236,984.0
2022-09-30 13:05:00,121.4,121.4,121.4,121.4,100.0,107.0764,107.0764,107.0764,107.0764,100.0
2022-09-30 13:10:00,121.4,121.4,121.4,121.4,0.0,107.0764,107.0764,107.0764,107.0764,0.0
2022-09-30 13:15:00,121.41,121.41,121.21,121.21,800.0,107.0852,107.0852,106.9088,106.9088,800.0
2022-09-30 13:20:00,121.3,121.3,121.24,121.24,200.0,106.9882,106.9882,106.9353,106.9353,200.0
2022-09-30 13:25:00,121.13,121.13,120.96,120.98,300.0,106.8383,106.8383,106.6883,106.706,300.0
2022-09-30 13:30:00,121.22,121.22,121.14,121.15,300.0,106.9176,106.9176,106.8471,106.8559,300.0
2022-09-30 13:35:00,121.15,121.15,121.15,121.15,0.0,106.8559,106.8559,106.8559,106.8559,0.0
2022-09-30 13:40:00,120.68,120.68,120.63,120.63,400.0,106.4413,106.4413,106.3972,106.3972,400.0
2022-09-30 13:45:00,120.68,120.68,120.68,120.68,100.0,106.4413,106.4413,106.4413,106.4413,100.0
2022-09-30 13:50:00,120.68,120.68,120.68,120.68,0.0,106.4413,106.4413,106.4413,106.4413,0.0
2022-09-30 13:55:00,120.73,120.88,120.73,120.79,400.0,106.4854,106.6178,106.4854,106.5384,400.0
2022-09-30 14:00:00,120.81,120.81,120.8,120.8,200.0,106.556,106.556,106.5472,106.5472,200.0
2022-09-30 14:05:00,120.49,120.49,120.26,120.26,400.0,106.2738,106.2738,106.0709,106.0709,400.0
2022-09-30 14:10:00,120.26,120.26,120.26,120.26,0.0,106.0709,106.0709,106.0709,106.0709,0.0
2022-09-30 14:15:00,120.21,120.3,120.2,120.21,766.0,106.0268,106.1062,106.018,106.0268,766.0
2022-09-30 14:20:00,120.25,120.25,120.16,120.16,1386.0,106.0621,106.0621,105.9827,105.9827,1386.0
2022-09-30 14:25:00,120.17,120.21,120.17,120.21,553.0,105.9915,106.0268,105.9915,106.0268,553.0
2022-09-30 14:30:00,120.19,120.36,120.13,120.36,600.0,106.0092,106.1591,105.9562,106.1591,600.0
2022-09-30 14:35:00,119.94,119.94,119.89,119.89,200.0,105.7887,105.7887,105.7446,105.7446,200.0
2022-09-30 14:40:00,119.82,119.82,119.73,119.78,914.0,105.6828,105.6828,105.6034,105.6475,914.0
2022-09-30 14:45:00,119.86,119.93,119.65,119.93,1198.0,105.7181,105.7798,105.5329,105.7798,1198.0
2022-09-30 14:50:00,120.11,120.2,120.1,120.16,400.0,105.9386,106.018,105.9298,105.9827,400.0
2022-09-30 14:55:00,120.04,120.26,119.97,120.26,843.0,105.8769,106.0709,105.8151,106.0709,843.0
2022-09-30 15:00:00,120.25,120.91,120.22,120.81,2471.0,106.0621,106.6442,106.0356,106.556,2471.0
2022-09-30 15:05:00,120.7,120.96,120.52,120.52,1427.0,106.459,106.6883,106.3002,106.3002,1427.0
2022-09-30 15:10:00,120.71,120.71,120.15,120.15,1200.0,106.4678,106.4678,105.9739,105.9739,1200.0
2022-09-30 15:15:00,120.14,120.47,120.14,120.47,600.0,105.9651,106.2561,105.9651,106.2561,600.0
2022-09-30 15:20:00,120.5,120.68,120.44,120.63,1011.0,106.2826,106.4413,106.2297,106.3972,1011.0
2022-09-30 15:25:00,120.56,120.85,120.51,120.85,400.0,106.3355,106.5913,106.2914,106.5913,400.0
2022-09-30 15:30:00,121.06,121.06,120.66,120.66,800.0,106.7765,106.7765,106.4237,106.4237,800.0
2022-09-30 15:35:00,120.79,121.02,120.79,121.02,1465.0,106.5384,106.7412,106.5384,106.7412,1465.0
2022-09-30 15:40:00,121.02,121.13,120.9,120.97,2700.0,106.7412,106.8383,106.6354,106.6971,2700.0
2022-09-30 15:45:00,120.95,121.19,120.82,121.12,2900.0,106.6795,106.8912,106.5648,106.8294,2900.0
2022-09-30 15:50:00,121.06,121.13,120.53,120.53,7244.0,106.7765,106.8383,106.309,106.309,7244.0
2022-09-30 15:55:00,120.65,120.69,120.31,120.46,6322.0,106.4149,106.4502,106.115,106.2473,6322.0
2022-10-03 09:30:00,126.48,128.19,125.63,128.19,3883.0,111.557,113.0653,110.8073,113.0653,3883.0
2022-10-03 09:35:00,127.52,127.52,126.55,126.55,600.0,112.4743,112.4743,111.6188,111.6188,600.0
2022-10-03 09:40:00,126.53,128.03,126.53,128.03,800.0,111.6011,112.9241,111.6011,112.9241,800.0
2022-10-03 09:45:00,127.8,128.47,127.8,128.25,1870.0,112.7213,113.3122,112.7213,113.1182,1870.0
2022-10-03 09:50:00,128.05,128.05,127.66,127.66,700.0,112.9418,112.9418,112.5978,112.5978,700.0
2022-10-03 09:55:00,127.86,127.86,127.6,127.81,740.0,112.7742,112.7742,112.5449,112.7301,740.0
2022-10-03 10:00:00,128.05,128.62,128.0,128.56,3554.0,112.9418,113.4445,112.8977,113.3916,3554.0
2022-10-03 10:05:00,128.52,128.52,127.64,127.99,1728.0,113.3563,113.3563,112.5802,112.8889,1728.0
2022-10-03 10:10:00,128.31,128.41,128.03,128.37,660.0,113.1711,113.2593,112.9241,113.224,660.0
2022-10-03 10:15:00,127.89,127.96,127.71,127.73,1200.0,112.8007,112.8624,112.6419,112.6595,1200.0
2022-10-03 10:20:00,127.84,128.34,127.84,128.25,1000.0,112.7566,113.1976,112.7566,113.1182,1000.0
2022-10-03 10:25:00,128.06,128.06,127.97,128.05,300.0,112.9506,112.9506,112.8712,112.9418,300.0
2022-10-03 10:30:00,128.25,128.25,127.73,127.98,3123.0,113.1182,113.1182,112.6595,112.88,3123.0
2022-10-03 10:35:00,127.8,127.97,127.55,127.72,6519.0,112.7213,112.8712,112.5008,112.6507,6519.0
2022-10-03 10:40:00,127.55,128.07,127.55,128.07,3191.0,112.5008,112.9594,112.5008,112.9594,3191.0
2022-10-03 10:45:00,128.2,128.79,128.04,128.4,1916.0,113.0741,113.5945,112.933,113.2505,1916.0
2022-10-03 10:50:00,128.71,129.15,128.69,128.86,4052.0,113.5239,113.912,113.5063,113.6562,4052.0
2022-10-03 10:55:00,128.9,129.17,128.7,128.93,1114.0,113.6915,113.9296,113.5151,113.718,1114.0
2022-10-03 11:00:00,128.97,128.97,128.7,128.77,800.0,113.7532,113.7532,113.5151,113.5768,800.0
2022-10-03 11:05:00,128.99,129.01,128.84,129.01,865.0,113.7709,113.7885,113.6386,113.7885,865.0
2022-10-03 11:10:00,129.44,129.44,128.96,128.96,600.0,114.1678,114.1678,113.7444,113.7444,600.0
2022-10-03 11:15:00,129.05,129.05,128.99,129.0,381.0,113.8238,113.8238,113.7709,113.7797,381.0
2022-10-03 11:20:00,129.19,129.19,128.86,128.86,419.0,113.9473,113.9473,113.6562,113.6562,419.0
2022-10-03 11:25:00,128.88,128.95,128.83,128.95,786.0,113.6739,113.7356,113.6298,113.7356,786.0
2022-10-03 11:30:00,128.6,128.77,128.59,128.72,868.0,113.4269,113.5768,113.4181,113.5327,868.0
2022-10-03 11:35:00,128.85,128.93,128.81,128.81,300.0,113.6474,113.718,113.6121,113.6121,300.0
2022-10-03 11:40:00,128.95,129.18,128.95,129.09,1007.0,113.7356,113.9385,113.7356,113.8591,1007.0
2022-10-03 11:45:00,129.04,129.04,128.82,128.87,882.0,113.815,113.815,113.6209,113.665,882.0
2022-10-03 11:50:00,128.87,128.87,128.67,128.67,400.0,113.665,113.665,113.4886,113.4886,400.0
2022-10-03 11:55:00,128.7,128.7,128.62,128.62,600.0,113.5151,113.5151,113.4445,113.4445,600.0
2022-10-03 12:00:00,128.68,128.94,128.68,128.89,500.0,113.4975,113.7268,113.4975,113.6827,500.0
2022-10-03 12:05:00,128.57,128.79,128.4,128.79,600.0,113.4004,113.5945,113.2505,113.5945,600.0
2022-10-03 12:10:00,128.73,128.73,128.69,128.69,506.0,113.5416,113.5416,113.5063,113.5063,506.0
2022-10-03 12:15:00,128.19,128.26,128.18,128.18,698.0,113.0653,113.127,113.0564,113.0564,698.0
2022-10-03 12:20:00,128.13,128.13,127.75,128.01,778.0,113.0123,113.0123,112.6772,112.9065,778.0
2022-10-03 12:25:00,128.38,128.48,128.2,128.2,1400.0,113.2329,113.3211,113.0741,113.0741,1400.0
2022-10-03 12:30:00,128.12,128.34,128.08,128.29,548.0,113.0035,113.1976,112.9682,113.1535,548.0
2022-10-03 12:35:00,128.22,128.22,128.22,128.22,100.0,113.0917,113.0917,113.0917,113.0917,100.0
2022-10-03 12:40:00,128.29,128.29,128.29,128.29,100.0,113.1535,113.1535,113.1535,113.1535,100.0
2022-10-03 12:45:00,128.29,128.29,128.29,128.29,0.0,113.1535,113.1535,113.1535,113.1535,0.0
2022-10-03 12:50:00,128.45,128.46,128.31,128.31,442.0,113.2946,113.3034,113.1711,113.1711,442.0
2022-10-03 12:55:00,128.81,128.87,128.49,128.51,687.0,113.6121,113.665,113.3299,113.3475,687.0
2022-10-03 13:00:00,128.43,128.49,128.41,128.49,300.0,113.277,113.3299,113.2593,113.3299,300.0
2022-10-03 13:05:00,128.53,128.82,128.53,128.82,400.0,113.3652,113.6209,113.3652,113.6209,400.0
2022-10-03 13:10:00,128.78,128.78,128.54,128.54,1187.0,113.5857,113.5857,113.374,113.374,1187.0
2022-10-03 13:15:00,128.53,128.53,128.53,128.53,100.0,113.3652,113.3652,113.3652,113.3652,100.0
2022-10-03 13:20:00,128.61,128.65,128.53,128.65,405.0,113.4357,113.471,113.3652,113.471,405.0
2022-10-03 13:25:00,128.79,128.79,128.65,128.65,650.0,113.5945,113.5945,113.471,113.471,650.0
2022-10-03 13:30:00,128.64,128.92,128.64,128.92,996.0,113.4622,113.7091,113.4622,113.7091,996.0
2022-10-03 13:35:00,128.79,128.82,128.49,128.49,601.0,113.5945,113.6209,113.3299,113.3299,601.0
2022-10-03 13:40:00,128.4,128.47,128.33,128.47,700.0,113.2505,113.3122,113.1887,113.3122,700.0
2022-10-03 13:45:00,128.53,128.62,128.53,128.62,500.0,113.3652,113.4445,113.3652,113.4445,500.0
2022-10-03 13:50:00,128.78,128.78,128.78,128.78,100.0,113.5857,113.5857,113.5857,113.5857,100.0
2022-10-03 13:55:00,128.82,128.89,128.74,128.86,1421.0,113.6209,113.6827,113.5504,113.6562,1421.0
2022-10-03 14:00:00,128.93,129.46,128.93,129.46,1200.0,113.718,114.1854,113.718,114.1854,1200.0
2022-10-03 14:05:00,129.32,129.32,129.28,129.29,400.0,114.0619,114.0619,114.0267,114.0355,400.0
2022-10-03 14:10:00,129.34,129.34,129.27,129.27,200.0,114.0796,114.0796,114.0178,114.0178,200.0
2022-10-03 14:15:00,129.31,129.31,129.25,129.28,3545.0,114.0531,114.0531,114.0002,114.0267,3545.0
2022-10-03 14:20:00,129.42,129.42,129.31,129.31,200.0,114.1501,114.1501,114.0531,114.0531,200.0
2022-10-03 14:25:00,129.39,129.71,129.39,129.71,1266.0,114.1237,114.4059,114.1237,114.4059,1266.0
2022-10-03 14:30:00,129.6,130.0,129.59,129.89,2793.0,114.3089,114.6617,114.3001,114.5647,2793.0
2022-10-03 14:35:00,129.84,129.97,129.81,129.97,700.0,114.5206,114.6353,114.4941,114.6353,700.0
2022-10-03 14:40:00,130.13,130.16,129.91,130.16,1490.0,114.7764,114.8028,114.5823,114.8028,1490.0
2022-10-03 14:45:00,130.13,130.24,130.02,130.16,1900.0,114.7764,114.8734,114.6794,114.8028,1900.0
2022-10-03 14:50:00,130.19,130.19,130.1,130.1,800.0,114.8293,114.8293,114.7499,114.7499,800.0
2022-10-03 14:55:00,130.26,130.36,130.17,130.17,900.0,114.891,114.9792,114.8117,114.8117,900.0
2022-10-03 15:00:00,130.26,130.26,130.12,130.2,709.0,114.891,114.891,114.7676,114.8381,709.0
2022-10-03 15:05:00,130.22,130.47,130.2,130.42,2588.0,114.8558,115.0763,114.8381,115.0322,2588.0
2022-10-03 15:10:00,130.4,130.64,130.4,130.64,1694.0,115.0145,115.2262,115.0145,115.2262,1694.0
2022-10-03 15:15:00,130.66,130.66,130.41,130.49,2600.0,115.2438,115.2438,115.0233,115.0939,2600.0
2022-10-03 15:20:00,130.64,130.87,130.64,130.77,1601.0,115.2262,115.4291,115.2262,115.3409,1601.0
2022-10-03 15:25:00,130.82,131.0,130.78,130.83,3163.0,115.385,115.5437,115.3497,115.3938,3163.0
2022-10-03 15:30:00,130.8,130.8,130.45,130.45,2584.0,115.3673,115.3673,115.0586,115.0586,2584.0
2022-10-03 15:35:00,130.48,130.48,130.28,130.28,600.0,115.0851,115.0851,114.9087,114.9087,600.0
2022-10-03 15:40:00,130.34,130.34,130.11,130.2,900.0,114.9616,114.9616,114.7587,114.8381,900.0
2022-10-03 15:45:00,130.01,130.24,130.0,130.08,1000.0,114.6705,114.8734,114.6617,114.7323,1000.0
2022-10-03 15:50:00,129.92,130.02,129.77,129.83,3286.0,114.5912,114.6794,114.4588,114.5118,3286.0
2022-10-03 15:55:00,129.58,129.72,129.41,129.49,3167.0,114.2913,114.4147,114.1413,114.2119,3167.0
2022-10-04 09:30:00,133.14,133.14,131.4,132.0,1400.0,117.4312,117.4312,115.8965,116.4257,1400.0
2022-10-04 09:35:00,132.08,132.2,132.08,132.2,300.0,116.4963,116.6021,116.4963,116.6021,300.0
2022-10-04 09:40:00,132.34,132.34,131.47,132.15,1200.0,116.7256,116.7256,115.9583,116.558,1200.0
2022-10-04 09:45:00,132.61,132.75,132.61,132.75,906.0,116.9638,117.0872,116.9638,117.0872,906.0
2022-10-04 09:50:00,132.84,132.91,132.84,132.91,200.0,117.1666,117.2284,117.1666,117.2284,200.0
2022-10-04 09:55:00,133.35,133.35,132.92,133.0,1592.0,117.6165,117.6165,117.2372,117.3078,1592.0
2022-10-04 10:00:00,132.83,133.02,132.83,133.01,400.0,117.1578,117.3254,117.1578,117.3166,400.0
2022-10-04 10:05:00,133.26,133.31,132.59,132.86,1580.0,117.5371,117.5812,116.9461,117.1843,1580.0
2022-10-04 10:10:00,133.43,133.5,133.43,133.5,732.0,117.687,117.7488,117.687,117.7488,732.0
2022-10-04 10:15:00,133.58,133.67,133.44,133.44,670.0,117.8193,117.8987,117.6958,117.6958,670.0
2022-10-04 10:20:00,133.32,133.47,133.17,133.43,800.0,117.59,117.7223,117.4577,117.687,800.0
2022-10-04 10:25:00,133.19,133.31,133.19,133.31,200.0,117.4753,117.5812,117.4753,117.5812,200.0
2022-10-04 10:30:00,133.35,133.78,133.35,133.78,1096.0,117.6165,117.9957,117.6165,117.9957,1096.0
2022-10-04 10:35:00,133.82,133.82,133.32,133.39,1180.0,118.031,118.031,117.59,117.6517,1180.0
2022-10-04 10:40:00,133.52,133.52,133.2,133.2,600.0,117.7664,117.7664,117.4842,117.4842,600.0
2022-10-04 10:45:00,133.0,135.0,133.0,134.98,2561.0,117.3078,119.0718,117.3078,119.0541,2561.0
2022-10-04 10:50:00,135.19,135.33,134.87,135.29,1300.0,119.2394,119.3628,118.9571,119.3276,1300.0
2022-10-04 10:55:00,135.32,135.79,135.2,135.79,1598.0,119.354,119.7686,119.2482,119.7686,1598.0
2022-10-04 11:00:00,135.8,136.0,135.58,135.58,1000.0,119.7774,119.9538,119.5833,119.5833,1000.0
2022-10-04 11:05:00,135.58,135.82,135.57,135.7,1800.0,119.5833,119.795,119.5745,119.6892,1800.0
2022-10-04 11:10:00,135.7,135.74,135.34,135.57,800.0,119.6892,119.7245,119.3717,119.5745,800.0
2022-10-04 11:15:00,135.78,136.0,135.4,136.0,1462.0,119.7597,119.9538,119.4246,119.9538,1462.0
2022-10-04 11:20:00,135.95,135.95,135.54,135.62,1504.0,119.9097,119.9097,119.5481,119.6186,1504.0
2022-10-04 11:25:00,135.65,135.74,135.46,135.6,500.0,119.6451,119.7245,119.4775,119.601,500.0
2022-10-04 11:30:00,135.54,135.67,135.42,135.67,1600.0,119.5481,119.6627,119.4422,119.6627,1600.0
2022-10-04 11:35:00,135.54,135.54,135.05,135.05,300.0,119.5481,119.5481,119.1159,119.1159,300.0
2022-10-04 11:40:00,135.31,135.51,135.31,135.51,300.0,119.3452,119.5216,119.3452,119.5216,300.0
2022-10-04 11:45:00,135.58,135.58,135.36,135.5,1800.0,119.5833,119.5833,119.3893,119.5128,1800.0
2022-10-04 11:50:00,135.6,135.65,135.59,135.59,400.0,119.601,119.6451,119.5922,119.5922,400.0
2022-10-04 11:55:00,135.6,135.6,135.48,135.54,1204.0,119.601,119.601,119.4951,119.5481,1204.0
2022-10-04 12:00:00,135.4,135.59,135.3,135.59,1271.0,119.4246,119.5922,119.3364,119.5922,1271.0
2022-10-04 12:05:00,135.46,135.96,135.46,135.82,850.0,119.4775,119.9185,119.4775,119.795,850.0
2022-10-04 12:10:00,135.66,135.66,135.66,135.66,100.0,119.6539,119.6539,119.6539,119.6539,100.0
2022-10-04 12:15:00,135.64,135.64,135.28,135.28,650.0,119.6363,119.6363,119.3187,119.3187,650.0
2022-10-04 12:20:00,135.1,135.38,135.0,135.38,600.0,119.16,119.4069,119.0718,119.4069,600.0
2022-10-04 12:25:00,135.31,135.31,135.31,135.31,200.0,119.3452,119.3452,119.3452,119.3452,200.0
2022-10-04 12:30:00,135.25,135.6,135.25,135.6,400.0,119.2923,119.601,119.2923,119.601,400.0
2022-10-04 12:35:00,135.6,135.6,135.6,135.6,0.0,119.601,119.601,119.601,119.601,0.0
2022-10-04 12:40:00,135.86,136.01,135.8,136.01,924.0,119.8303,119.9626,119.7774,119.9626,924.0
2022-10-04 12:45:00,135.78,135.78,135.49,135.49,600.0,119.7597,119.7597,119.504,119.504,600.0
2022-10-04 12:50:00,134.99,135.0,134.88,135.0,500.0,119.063,119.0718,118.9659,119.0718,500.0
2022-10-04 12:55:00,134.92,135.02,134.92,135.02,620.0,119.0012,119.0894,119.0012,119.0894,620.0
2022-10-04 13:00:00,135.17,135.17,135.09,135.09,300.0,119.2217,119.2217,119.1512,119.1512,300.0
2022-10-04 13:05:00,135.46,135.83,135.46,135.65,1585.0,119.4775,119.8038,119.4775,119.6451,1585.0
2022-10-04 13:10:00,135.75,135.81,135.45,135.45,700.0,119.7333,119.7862,119.4687,119.4687,700.0
2022-10-04 13:15:00,135.09,135.09,134.91,134.95,400.0,119.1512,119.1512,118.9924,119.0277,400.0
2022-10-04 13:20:00,134.99,135.25,134.99,135.25,600.0,119.063,119.2923,119.063,119.2923,600.0
2022-10-04 13:25:00,135.44,135.81,135.44,135.81,1595.0,119.4599,119.7862,119.4599,119.7862,1595.0
2022-10-04 13:30:00,135.83,135.88,135.77,135.77,1615.0,119.8038,119.8479,119.7509,119.7509,1615.0
2022-10-04 13:35:00,135.48,135.53,135.3,135.34,500.0,119.4951,119.5392,119.3364,119.3717,500.0
2022-10-04 13:40:00,135.35,135.67,135.35,135.56,600.0,119.3805,119.6627,119.3805,119.5657,600.0
2022-10-04 13:45:00,135.75,135.77,135.69,135.69,600.0,119.7333,119.7509,119.6804,119.6804,600.0
2022-10-04 13:50:00,135.94,135.94,135.94,135.94,100.0,119.9009,119.9009,119.9009,119.9009,100.0
2022-10-04 13:55:00,135.81,135.81,135.7,135.79,300.0,119.7862,119.7862,119.6892,119.7686,300.0
2022-10-04 14:00:00,135.97,135.97,135.97,135.97,350.0,119.9273,119.9273,119.9273,119.9273,350.0
2022-10-04 14:05:00,135.89,135.89,135.62,135.69,300.0,119.8568,119.8568,119.6186,119.6804,300.0
2022-10-04 14:10:00,135.52,135.58,135.52,135.54,400.0,119.5304,119.5833,119.5304,119.5481,400.0
2022-10-04 14:15:00,135.61,135.61,135.49,135.53,950.0,119.6098,119.6098,119.504,119.5392,950.0
2022-10-04 14:20:00,135.53,135.53,135.53,135.53,0.0,119.5392,119.5392,119.5392,119.5392,0.0
2022-10-04 14:25:00,135.88,136.1,135.88,136.07,671.0,119.8479,120.042,119.8479,120.0155,671.0
2022-10-04 14:30:00,135.96,135.96,135.73,135.78,700.0,119.9185,119.9185,119.7156,119.7597,700.0
2022-10-04 14:35:00,135.73,135.79,135.73,135.79,200.0,119.7156,119.7686,119.7156,119.7686,200.0
2022-10-04 14:40:00,135.86,135.86,135.8,135.8,300.0,119.8303,119.8303,119.7774,119.7774,300.0
2022-10-04 14:45:00,135.75,135.87,135.75,135.87,512.0,119.7333,119.8391,119.7333,119.8391,512.0
2022-10-04 14:50:00,135.95,135.95,135.87,135.87,200.0,119.9097,119.9097,119.8391,119.8391,200.0
2022-10-04 14:55:00,135.89,135.89,135.89,135.89,200.0,119.8568,119.8568,119.8568,119.8568,200.0
2022-10-04 15:00:00,135.89,135.89,135.75,135.75,405.0,119.8568,119.8568,119.7333,119.7333,405.0
2022-10-04 15:05:00,135.9,135.9,135.9,135.9,100.0,119.8656,119.8656,119.8656,119.8656,100.0
2022-10-04 15:10:00,135.71,135.71,135.61,135.61,500.0,119.698,119.698,119.6098,119.6098,500.0
2022-10-04 15:15:00,135.79,135.79,135.79,135.79,100.0,119.7686,119.7686,119.7686,119.7686,100.0
2022-10-04 15:20:00,135.81,135.81,135.72,135.72,400.0,119.7862,119.7862,119.7068,119.7068,400.0
2022-10-04 15:25:00,135.74,135.94,135.74,135.84,1000.0,119.7245,119.9009,119.7245,119.8127,1000.0
2022-10-04 15:30:00,135.79,135.92,135.55,135.85,500.0,119.7686,119.8832,119.5569,119.8215,500.0
2022-10-04 15:35:00,135.88,136.16,135.88,136.08,800.0,119.8479,120.0949,119.8479,120.0244,800.0
2022-10-04 15:40:00,136.26,136.46,136.26,136.3,1500.0,120.1831,120.3595,120.1831,120.2184,1500.0
2022-10-04 15:45:00,136.38,136.54,136.28,136.49,1400.0,120.289,120.4301,120.2008,120.386,1400.0
2022-10-04 15:50:00,136.7,136.8,136.49,136.52,3790.0,120.5712,120.6594,120.386,120.4124,3790.0
2022-10-04 15:55:00,136.42,136.42,136.0,136.17,3901.0,120.3242,120.3242,119.9538,120.1037,3901.0
2022-10-05 09:30:00,137.1,137.35,136.58,137.35,520.0,120.924,121.1445,120.4654,121.1445,520.0
2022-10-05 09:35:00,137.33,138.31,137.13,137.13,1254.0,121.1269,121.9912,120.9505,120.9505,1254.0
2022-10-05 09:40:00,137.9,138.0,137.9,138.0,1265.0,121.6296,121.7178,121.6296,121.7178,1265.0
2022-10-05 09:45:00,138.31,138.6,137.9,138.6,765.0,121.9912,122.247,121.6296,122.247,765.0
2022-10-05 09:50:00,138.3,139.0,138.13,138.83,700.0,121.9824,122.5998,121.8325,122.4499,700.0
2022-10-05 09:55:00,139.07,139.07,138.3,138.34,2113.0,122.6616,122.6616,121.9824,122.0177,2113.0
2022-10-05 10:00:00,138.33,138.33,136.18,136.18,4129.0,122.0089,122.0089,120.1126,120.1126,4129.0
2022-10-05 10:05:00,135.75,135.75,134.76,134.81,800.0,119.7333,119.7333,118.8601,118.9042,800.0
2022-10-05 10:10:00,135.15,136.16,135.15,135.93,900.0,119.2041,120.0949,119.2041,119.892,900.0
2022-10-05 10:15:00,135.83,136.29,135.83,136.24,530.0,119.8038,120.2096,119.8038,120.1655,530.0
2022-10-05 10:20:00,135.87,135.87,135.75,135.75,200.0,119.8391,119.8391,119.7333,119.7333,200.0
2022-10-05 10:25:00,136.23,136.26,136.23,136.26,200.0,120.1567,120.1831,120.1567,120.1831,200.0
2022-10-05 10:30:00,136.9,137.04,136.9,137.04,2310.0,120.7476,120.8711,120.7476,120.8711,2310.0
2022-10-05 10:35:00,136.61,136.61,136.61,136.61,100.0,120.4918,120.4918,120.4918,120.4918,100.0
2022-10-05 10:40:00,136.51,137.11,136.51,136.9,300.0,120.4036,120.9328,120.4036,120.7476,300.0
2022-10-05 10:45:00,136.9,136.9,136.9,136.9,0.0,120.7476,120.7476,120.7476,120.7476,0.0
2022-10-05 10:50:00,137.5,138.33,137.5,138.33,650.0,121.2768,122.0089,121.2768,122.0089,650.0
2022-10-05 10:55:00,138.24,138.24,137.87,137.87,650.0,121.9295,121.9295,121.6032,121.6032,650.0
2022-10-05 11:00:00,138.28,138.65,138.19,138.65,400.0,121.9648,122.2911,121.8854,122.2911,400.0
2022-10-05 11:05:00,138.76,139.13,138.45,138.45,1914.0,122.3881,122.7145,122.1147,122.1147,1914.0
2022-10-05 11:10:00,138.52,138.57,138.22,138.44,500.0,122.1765,122.2206,121.9119,122.1059,500.0
2022-10-05 11:15:00,138.73,138.73,138.16,138.68,600.0,122.3617,122.3617,121.8589,122.3176,600.0
2022-10-05 11:20:00,138.61,138.61,138.49,138.57,487.0,122.2558,122.2558,122.15,122.2206,487.0
2022-10-05 11:25:00,138.75,138.84,138.75,138.84,550.0,122.3793,122.4587,122.3793,122.4587,550.0
2022-10-05 11:30:00,138.61,139.03,138.6,138.76,2044.0,122.2558,122.6263,122.247,122.3881,2044.0
2022-10-05 11:35:00,138.69,139.42,138.69,139.42,302.0,122.3264,122.9703,122.3264,122.9703,302.0
2022-10-05 11:40:00,139.48,139.49,139.46,139.46,357.0,123.0232,123.032,123.0056,123.0056,357.0
2022-10-05 11:45:00,139.39,139.39,139.29,139.38,400.0,122.9438,122.9438,122.8556,122.935,400.0
2022-10-05 11:50:00,139.08,139.08,139.08,139.08,100.0,122.6704,122.6704,122.6704,122.6704,100.0
2022-10-05 11:55:00,139.03,139.03,138.81,138.89,850.0,122.6263,122.6263,122.4322,122.5028,850.0
2022-10-05 12:00:00,138.63,138.77,138.63,138.77,850.0,122.2735,122.397,122.2735,122.397,850.0
2022-10-05 12:05:00,138.77,138.77,138.77,138.77,0.0,122.397,122.397,122.397,122.397,0.0
2022-10-05 12:10:00,138.88,139.31,138.88,139.22,600.0,122.494,122.8733,122.494,122.7939,600.0
2022-10-05 12:15:00,138.99,139.35,138.99,139.25,682.0,122.591,122.9085,122.591,122.8203,682.0
2022-10-05 12:20:00,139.35,139.64,139.35,139.64,768.0,122.9085,123.1643,122.9085,123.1643,768.0
2022-10-05 12:25:00,139.67,139.67,139.16,139.16,400.0,123.1908,123.1908,122.741,122.741,400.0
2022-10-05 12:30:00,139.35,139.35,139.35,139.35,100.0,122.9085,122.9085,122.9085,122.9085,100.0
2022-10-05 12:35:00,139.35,139.35,139.35,139.35,0.0,122.9085,122.9085,122.9085,122.9085,0.0
2022-10-05 12:40:00,139.68,139.8,139.54,139.54,300.0,123.1996,123.3054,123.0761,123.0761,300.0
2022-10-05 12:45:00,139.53,139.9,139.53,139.9,1100.0,123.0673,123.3936,123.0673,123.3936,1100.0
2022-10-05 12:50:00,139.94,140.38,139.94,140.3,2275.0,123.4289,123.817,123.4289,123.7464,2275.0
2022-10-05 12:55:00,140.12,140.12,139.79,139.8,600.0,123.5877,123.5877,123.2966,123.3054,600.0
2022-10-05 13:00:00,139.64,139.7,139.6,139.6,700.0,123.1643,123.2172,123.129,123.129,700.0
2022-10-05 13:05:00,139.64,140.12,139.64,140.12,1300.0,123.1643,123.5877,123.1643,123.5877,1300.0
2022-10-05 13:10:00,140.0,140.0,140.0,140.0,200.0,123.4818,123.4818,123.4818,123.4818,200.0
2022-10-05 13:15:00,140.04,140.13,140.04,140.13,300.0,123.5171,123.5965,123.5171,123.5965,300.0
2022-10-05 13:20:00,140.44,140.44,140.1,140.1,700.0,123.8699,123.8699,123.57,123.57,700.0
2022-10-05 13:25:00,139.92,140.04,139.92,140.04,200.0,123.4113,123.5171,123.4113,123.5171,200.0
2022-10-05 13:30:00,140.14,140.14,140.05,140.05,500.0,123.6053,123.6053,123.5259,123.5259,500.0
2022-10-05 13:35:00,139.93,140.07,139.93,140.0,400.0,123.4201,123.5436,123.4201,123.4818,400.0
2022-10-05 13:40:00,140.0,140.12,140.0,140.03,300.0,123.4818,123.5877,123.4818,123.5083,300.0
2022-10-05 13:45:00,140.09,140.09,139.73,139.85,700.0,123.5612,123.5612,123.2437,123.3495,700.0
2022-10-05 13:50:00,139.7,139.7,139.41,139.44,700.0,123.2172,123.2172,122.9615,122.9879,700.0
2022-10-05 13:55:00,139.62,139.64,139.51,139.64,600.0,123.1467,123.1643,123.0497,123.1643,600.0
2022-10-05 14:00:00,139.61,139.68,139.48,139.62,850.0,123.1379,123.1996,123.0232,123.1467,850.0
2022-10-05 14:05:00,139.67,139.75,139.43,139.43,600.0,123.1908,123.2613,122.9791,122.9791,600.0
2022-10-05 14:10:00,139.51,139.68,139.51,139.68,500.0,123.0497,123.1996,123.0497,123.1996,500.0
2022-10-05 14:15:00,139.5,139.5,139.4,139.4,1312.0,123.0408,123.0408,122.9526,122.9526,1312.0
2022-10-05 14:20:00,139.28,139.28,139.09,139.09,900.0,122.8468,122.8468,122.6792,122.6792,900.0
2022-10-05 14:25:00,139.02,139.02,138.93,138.93,200.0,122.6175,122.6175,122.5381,122.5381,200.0
2022-10-05 14:30:00,138.97,138.97,138.89,138.89,400.0,122.5734,122.5734,122.5028,122.5028,400.0
2022-10-05 14:35:00,138.83,138.89,138.83,138.89,200.0,122.4499,122.5028,122.4499,122.5028,200.0
2022-10-05 14:40:00,139.1,139.36,139.1,139.36,200.0,122.688,122.9174,122.688,122.9174,200.0
2022-10-05 14:45:00,139.33,139.5,139.3,139.3,784.0,122.8909,123.0408,122.8644,122.8644,784.0
2022-10-05 14:50:00,139.35,139.7,139.35,139.7,800.0,122.9085,123.2172,122.9085,123.2172,800.0
2022-10-05 14:55:00,139.61,139.8,139.61,139.8,1290.0,123.1379,123.3054,123.1379,123.3054,1290.0
2022-10-05 15:00:00,140.0,140.16,139.87,139.87,870.0,123.4818,123.623,123.3672,123.3672,870.0
2022-10-05 15:05:00,139.85,139.87,139.83,139.83,600.0,123.3495,123.3672,123.3319,123.3319,600.0
2022-10-05 15:10:00,140.25,140.41,140.15,140.32,1200.0,123.7023,123.8435,123.6141,123.7641,1200.0
2022-10-05 15:15:00,140.42,140.44,140.24,140.39,2042.0,123.8523,123.8699,123.6935,123.8258,2042.0
2022-10-05 15:20:00,140.19,140.23,140.02,140.12,1000.0,123.6494,123.6847,123.4995,123.5877,1000.0
2022-10-05 15:25:00,140.18,140.18,139.99,140.07,2700.0,123.6406,123.6406,123.473,123.5436,2700.0
2022-10-05 15:30:00,140.11,140.15,139.87,139.87,500.0,123.5789,123.6141,123.3672,123.3672,500.0
2022-10-05 15:35:00,139.67,139.91,139.67,139.91,1100.0,123.1908,123.4025,123.1908,123.4025,1100.0
2022-10-05 15:40:00,139.91,140.01,139.91,139.92,1000.0,123.4025,123.4907,123.4025,123.4113,1000.0
2022-10-05 15:45:00,139.88,139.88,139.68,139.68,640.0,123.376,123.376,123.1996,123.1996,640.0
2022-10-05 15:50:00,139.75,139.75,139.31,139.37,3012.0,123.2613,123.2613,122.8733,122.9262,3012.0
2022-10-05 15:55:00,139.35,139.37,139.09,139.21,4616.0,122.9085,122.9262,122.6792,122.7851,4616.0
2022-10-06 09:30:00,138.86,140.56,138.74,140.16,3318.0,122.4763,123.9758,122.3705,123.623,3318.0
2022-10-06 09:35:00,140.7,141.37,140.7,141.37,589.0,124.0993,124.6902,124.0993,124.6902,589.0
2022-10-06 09:40:00,141.75,142.04,141.75,142.0,993.0,125.0254,125.2812,125.0254,125.2459,993.0
2022-10-06 09:45:00,141.58,141.79,141.53,141.79,1100.0,124.8754,125.0606,124.8313,125.0606,1100.0
2022-10-06 09:50:00,142.04,143.0,142.04,142.97,1400.0,125.2812,126.1279,125.2812,126.1014,1400.0
2022-10-06 09:55:00,142.86,142.86,142.46,142.46,350.0,126.0044,126.0044,125.6516,125.6516,350.0
2022-10-06 10:00:00,142.8,142.8,141.7,141.7,500.0,125.9515,125.9515,124.9813,124.9813,500.0
2022-10-06 10:05:00,141.51,141.51,140.8,141.26,650.0,124.8137,124.8137,124.1875,124.5932,650.0
2022-10-06 10:10:00,141.53,141.6,141.13,141.25,2817.0,124.8313,124.8931,124.4785,124.5844,2817.0
2022-10-06 10:15:00,141.42,141.42,140.75,141.26,3100.0,124.7343,124.7343,124.1434,124.5932,3100.0
2022-10-06 10:20:00,141.15,141.15,140.71,140.76,902.0,124.4962,124.4962,124.1081,124.1522,902.0
2022-10-06 10:25:00,140.75,141.0,140.39,140.39,1820.0,124.1434,124.3639,123.8258,123.8258,1820.0
2022-10-06 10:30:00,140.19,140.73,140.19,140.73,400.0,123.6494,124.1257,123.6494,124.1257,400.0
2022-10-06 10:35:00,140.54,140.54,140.44,140.44,300.0,123.9581,123.9581,123.8699,123.8699,300.0
2022-10-06 10:40:00,141.27,141.55,141.17,141.51,1900.0,124.602,124.849,124.5138,124.8137,1900.0
2022-10-06 10:45:00,141.84,142.34,141.84,142.34,800.0,125.1047,125.5458,125.1047,125.5458,800.0
2022-10-06 10:50:00,142.34,142.34,141.65,141.79,600.0,125.5458,125.5458,124.9372,125.0606,600.0
2022-10-06 10:55:00,141.5,141.5,141.45,141.45,300.0,124.8049,124.8049,124.7608,124.7608,300.0
2022-10-06 11:00:00,141.49,141.49,141.04,141.04,900.0,124.796,124.796,124.3991,124.3991,900.0
2022-10-06 11:05:00,141.1,141.66,141.1,141.31,1100.0,124.4521,124.946,124.4521,124.6373,1100.0
2022-10-06 11:10:00,141.43,141.43,140.95,141.21,800.0,124.7431,124.7431,124.3198,124.5491,800.0
2022-10-06 11:15:00,141.1,141.24,141.1,141.24,500.0,124.4521,124.5755,124.4521,124.5755,500.0
2022-10-06 11:20:00,141.54,141.55,141.29,141.29,300.0,124.8401,124.849,124.6196,124.6196,300.0
2022-10-06 11:25:00,141.07,141.33,141.07,141.33,500.0,124.4256,124.6549,124.4256,124.6549,500.0
2022-10-06 11:30:00,141.34,141.38,141.06,141.06,1000.0,124.6637,124.699,124.4168,124.4168,1000.0
2022-10-06 11:35:00,141.29,141.43,141.05,141.05,559.0,124.6196,124.7431,124.408,124.408,559.0
2022-10-06 11:40:00,140.76,141.0,140.66,140.99,2000.0,124.1522,124.3639,124.064,124.355,2000.0
2022-10-06 11:45:00,141.01,141.1,140.8,141.1,900.0,124.3727,124.4521,124.1875,124.4521,900.0
2022-10-06 11:50:00,141.41,141.48,141.37,141.48,425.0,124.7255,124.7872,124.6902,124.7872,425.0
2022-10-06 11:55:00,141.07,141.07,141.03,141.03,200.0,124.4256,124.4256,124.3903,124.3903,200.0
2022-10-06 12:00:00,140.59,140.59,140.59,140.59,100.0,124.0022,124.0022,124.0022,124.0022,100.0
2022-10-06 12:05:00,140.59,140.59,140.59,140.59,0.0,124.0022,124.0022,124.0022,124.0022,0.0
2022-10-06 12:10:00,141.04,141.04,141.04,141.04,100.0,124.3991,124.3991,124.3991,124.3991,100.0
2022-10-06 12:15:00,140.87,140.87,140.77,140.77,400.0,124.2492,124.2492,124.161,124.161,400.0
2022-10-06 12:20:00,140.87,141.1,140.87,140.95,3962.0,124.2492,124.4521,124.2492,124.3198,3962.0
2022-10-06 12:25:00,141.45,141.46,141.37,141.37,300.0,124.7608,124.7696,124.6902,124.6902,300.0
2022-10-06 12:30:00,141.45,141.67,141.45,141.67,260.0,124.7608,124.9548,124.7608,124.9548,260.0
2022-10-06 12:35:00,141.99,142.0,141.82,141.83,2073.0,125.237,125.2459,125.0871,125.0959,2073.0
2022-10-06 12:40:00,141.95,142.03,141.95,142.03,200.0,125.2018,125.2723,125.2018,125.2723,200.0
2022-10-06 12:45:00,142.15,142.15,142.15,142.15,100.0,125.3782,125.3782,125.3782,125.3782,100.0
2022-10-06 12:50:00,142.02,142.07,142.02,142.07,349.0,125.2635,125.3076,125.2635,125.3076,349.0
2022-10-06 12:55:00,141.97,142.0,141.97,142.0,650.0,125.2194,125.2459,125.2194,125.2459,650.0
2022-10-06 13:00:00,141.87,142.17,141.87,142.1,700.0,125.1312,125.3958,125.1312,125.3341,700.0
2022-10-06 13:05:00,142.38,142.38,142.26,142.26,600.0,125.581,125.581,125.4752,125.4752,600.0
2022-10-06 13:10:00,142.15,142.15,142.15,142.15,100.0,125.3782,125.3782,125.3782,125.3782,100.0
2022-10-06 13:15:00,142.19,142.19,142.19,142.19,100.0,125.4135,125.4135,125.4135,125.4135,100.0
2022-10-06 13:20:00,142.2,142.33,142.18,142.18,760.0,125.4223,125.5369,125.4046,125.4046,760.0
2022-10-06 13:25:00,142.13,142.18,142.13,142.18,200.0,125.3605,125.4046,125.3605,125.4046,200.0
2022-10-06 13:30:00,142.29,142.29,142.13,142.19,300.0,125.5017,125.5017,125.3605,125.4135,300.0
2022-10-06 13:35:00,142.21,142.29,142.18,142.18,400.0,125.4311,125.5017,125.4046,125.4046,400.0
2022-10-06 13:40:00,142.29,142.5,142.29,142.5,600.0,125.5017,125.6869,125.5017,125.6869,600.0
2022-10-06 13:45:00,142.58,142.81,142.52,142.78,1600.0,125.7574,125.9603,125.7045,125.9338,1600.0
2022-10-06 13:50:00,142.98,143.04,142.96,142.96,300.0,126.1102,126.1632,126.0926,126.0926,300.0
2022-10-06 13:55:00,143.03,143.03,142.97,142.97,300.0,126.1543,126.1543,126.1014,126.1014,300.0
2022-10-06 14:00:00,142.97,142.97,142.9,142.9,200.0,126.1014,126.1014,126.0397,126.0397,200.0
2022-10-06 14:05:00,142.84,142.84,142.72,142.73,1317.0,125.9868,125.9868,125.8809,125.8897,1317.0
2022-10-06 14:10:00,142.85,142.92,142.81,142.85,1223.0,125.9956,126.0573,125.9603,125.9956,1223.0
2022-10-06 14:15:00,142.98,142.98,142.5,142.51,900.0,126.1102,126.1102,125.6869,125.6957,900.0
2022-10-06 14:20:00,142.49,142.49,142.4,142.4,200.0,125.6781,125.6781,125.5987,125.5987,200.0
2022-10-06 14:25:00,142.4,142.4,142.4,142.4,0.0,125.5987,125.5987,125.5987,125.5987,0.0
2022-10-06 14:30:00,142.49,142.49,142.25,142.25,300.0,125.6781,125.6781,125.4664,125.4664,300.0
2022-10-06 14:35:00,142.19,142.24,142.19,142.24,200.0,125.4135,125.4576,125.4135,125.4576,200.0
2022-10-06 14:40:00,142.29,142.29,142.29,142.29,200.0,125.5017,125.5017,125.5017,125.5017,200.0
2022-10-06 14:45:00,142.19,142.19,141.79,141.79,564.0,125.4135,125.4135,125.0606,125.0606,564.0
2022-10-06 14:50:00,141.53,141.8,141.53,141.8,490.0,124.8313,125.0695,124.8313,125.0695,490.0
2022-10-06 14:55:00,142.0,142.0,141.92,141.92,300.0,125.2459,125.2459,125.1753,125.1753,300.0
2022-10-06 15:00:00,142.11,142.27,142.04,142.04,700.0,125.3429,125.484,125.2812,125.2812,700.0
2022-10-06 15:05:00,142.0,142.06,141.87,142.06,900.0,125.2459,125.2988,125.1312,125.2988,900.0
2022-10-06 15:10:00,142.27,142.27,142.12,142.12,500.0,125.484,125.484,125.3517,125.3517,500.0
2022-10-06 15:15:00,142.3,142.32,142.27,142.27,500.0,125.5105,125.5281,125.484,125.484,500.0
2022-10-06 15:20:00,141.76,142.05,141.76,141.92,2095.0,125.0342,125.29,125.0342,125.1753,2095.0
2022-10-06 15:25:00,142.17,142.31,142.12,142.15,5182.0,125.3958,125.5193,125.3517,125.3782,5182.0
2022-10-06 15:30:00,142.08,142.12,141.95,141.95,1100.0,125.3164,125.3517,125.2018,125.2018,1100.0
2022-10-06 15:35:00,142.17,142.39,142.17,142.39,500.0,125.3958,125.5899,125.3958,125.5899,500.0
2022-10-06 15:40:00,142.18,142.2,141.95,142.2,1100.0,125.4046,125.4223,125.2018,125.4223,1100.0
2022-10-06 15:45:00,142.27,142.35,142.22,142.25,1200.0,125.484,125.5546,125.4399,125.4664,1200.0
2022-10-06 15:50:00,142.34,142.44,142.2,142.34,3600.0,125.5458,125.634,125.4223,125.5458,3600.0
2022-10-06 15:55:00,142.3,142.63,142.3,142.33,2189.0,125.5105,125.8015,125.5105,125.5369,2189.0
2022-10-07 09:30:00,142.43,142.43,142.43,142.43,100.0,125.6251,125.6251,125.6251,125.6251,100.0
2022-10-07 09:35:00,143.05,143.32,143.04,143.32,475.0,126.172,126.4101,126.1632,126.4101,475.0
2022-10-07 09:40:00,143.61,143.61,142.41,142.41,1250.0,126.6659,126.6659,125.6075,125.6075,1250.0
2022-10-07 09:45:00,142.15,142.15,142.04,142.04,300.0,125.3782,125.3782,125.2812,125.2812,300.0
2022-10-07 09:50:00,142.03,142.53,142.03,142.49,1352.0,125.2723,125.7133,125.2723,125.6781,1352.0
2022-10-07 09:55:00,142.41,142.41,142.07,142.13,400.0,125.6075,125.6075,125.3076,125.3605,400.0
2022-10-07 10:00:00,141.94,141.94,140.61,140.61,809.0,125.1929,125.1929,124.0199,124.0199,809.0
2022-10-07 10:05:00,140.39,141.29,140.39,140.93,800.0,123.8258,124.6196,123.8258,124.3021,800.0
2022-10-07 10:10:00,140.79,140.79,140.75,140.75,227.0,124.1786,124.1786,124.1434,124.1434,227.0
2022-10-07 10:15:00,142.06,142.57,142.06,142.57,1329.0,125.2988,125.7486,125.2988,125.7486,1329.0
2022-10-07 10:20:00,142.66,143.31,142.66,143.31,800.0,125.828,126.4013,125.828,126.4013,800.0
2022-10-07 10:25:00,143.13,143.28,143.06,143.17,1330.0,126.2425,126.3748,126.1808,126.2778,1330.0
2022-10-07 10:30:00,143.14,143.14,142.99,143.0,1130.0,126.2514,126.2514,126.1191,126.1279,1130.0
2022-10-07 10:35:00,142.6,142.6,142.6,142.6,162.0,125.7751,125.7751,125.7751,125.7751,162.0
2022-10-07 10:40:00,143.01,143.45,143.01,143.45,1343.0,126.1367,126.5248,126.1367,126.5248,1343.0
2022-10-07 10:45:00,143.46,143.88,143.46,143.8,400.0,126.5336,126.9041,126.5336,126.8335,400.0
2022-10-07 10:50:00,143.77,144.0,143.77,144.0,290.0,126.807,127.0099,126.807,127.0099,290.0
2022-10-07 10:55:00,143.68,143.71,143.65,143.71,1142.0,126.7277,126.7541,126.7012,126.7541,1142.0
2022-10-07 11:00:00,143.95,143.97,143.89,143.89,400.0,126.9658,126.9834,126.9129,126.9129,400.0
2022-10-07 11:05:00,143.76,143.76,143.72,143.72,400.0,126.7982,126.7982,126.7629,126.7629,400.0
2022-10-07 11:10:00,143.49,143.49,143.49,143.49,100.0,126.5601,126.5601,126.5601,126.5601,100.0
2022-10-07 11:15:00,143.28,143.28,143.28,143.28,100.0,126.3748,126.3748,126.3748,126.3748,100.0
2022-10-07 11:20:00,143.15,143.15,143.15,143.15,310.0,126.2602,126.2602,126.2602,126.2602,310.0
2022-10-07 11:25:00,143.78,143.78,143.7,143.7,200.0,126.8159,126.8159,126.7453,126.7453,200.0
2022-10-07 11:30:00,143.73,143.73,143.36,143.36,300.0,126.7718,126.7718,126.4454,126.4454,300.0
2022-10-07 11:35:00,143.5,143.8,143.5,143.73,495.0,126.5689,126.8335,126.5689,126.7718,495.0
2022-10-07 11:40:00,143.86,144.08,143.85,144.08,1000.0,126.8864,127.0805,126.8776,127.0805,1000.0
2022-10-07 11:45:00,143.53,143.53,143.53,143.53,100.0,126.5953,126.5953,126.5953,126.5953,100.0
2022-10-07 11:50:00,143.57,143.69,143.57,143.69,200.0,126.6306,126.7365,126.6306,126.7365,200.0
2022-10-07 11:55:00,143.49,143.53,143.49,143.53,200.0,126.5601,126.5953,126.5601,126.5953,200.0
2022-10-07 12:00:00,143.82,143.82,143.66,143.66,500.0,126.8511,126.8511,126.71,126.71,500.0
2022-10-07 12:05:00,143.59,143.59,143.59,143.59,200.0,126.6483,126.6483,126.6483,126.6483,200.0
2022-10-07 12:10:00,143.82,143.82,143.82,143.82,100.0,126.8511,126.8511,126.8511,126.8511,100.0
2022-10-07 12:15:00,143.66,143.71,143.51,143.71,550.0,126.71,126.7541,126.5777,126.7541,550.0
2022-10-07 12:20:00,143.6,143.6,143.35,143.35,200.0,126.6571,126.6571,126.4366,126.4366,200.0
2022-10-07 12:25:00,143.52,143.52,143.1,143.14,1043.0,126.5865,126.5865,126.2161,126.2514,1043.0
2022-10-07 12:30:00,143.09,143.09,142.74,142.74,200.0,126.2073,126.2073,125.8986,125.8986,200.0
2022-10-07 12:35:00,142.65,142.65,142.65,142.65,100.0,125.8192,125.8192,125.8192,125.8192,100.0
2022-10-07 12:40:00,142.43,142.45,142.43,142.45,200.0,125.6251,125.6428,125.6251,125.6428,200.0
2022-10-07 12:45:00,142.31,142.32,142.11,142.17,700.0,125.5193,125.5281,125.3429,125.3958,700.0
2022-10-07 12:50:00,142.23,142.23,142.23,142.23,100.0,125.4487,125.4487,125.4487,125.4487,100.0
2022-10-07 12:55:00,142.56,142.56,142.56,142.56,100.0,125.7398,125.7398,125.7398,125.7398,100.0
2022-10-07 13:00:00,142.56,142.56,142.56,142.56,0.0,125.7398,125.7398,125.7398,125.7398,0.0
2022-10-07 13:05:00,142.55,142.55,142.55,142.55,100.0,125.731,125.731,125.731,125.731,100.0
2022-10-07 13:10:00,142.55,142.79,142.47,142.79,300.0,125.731,125.9427,125.6604,125.9427,300.0
2022-10-07 13:15:00,142.9,142.9,142.78,142.78,300.0,126.0397,126.0397,125.9338,125.9338,300.0
2022-10-07 13:20:00,143.23,143.23,143.23,143.23,100.0,126.3307,126.3307,126.3307,126.3307,100.0
2022-10-07 13:25:00,143.31,143.44,143.3,143.44,500.0,126.4013,126.516,126.3925,126.516,500.0
2022-10-07 13:30:00,143.22,143.34,143.22,143.34,500.0,126.3219,126.4278,126.3219,126.4278,500.0
2022-10-07 13:35:00,143.23,143.37,143.23,143.37,416.0,126.3307,126.4542,126.3307,126.4542,416.0
2022-10-07 13:40:00,143.42,143.59,143.42,143.59,300.0,126.4983,126.6483,126.4983,126.6483,300.0
2022-10-07 13:45:00,143.77,143.77,143.77,143.77,100.0,126.807,126.807,126.807,126.807,100.0
2022-10-07 13:50:00,143.63,143.63,143.53,143.53,300.0,126.6836,126.6836,126.5953,126.5953,300.0
2022-10-07 13:55:00,143.6,143.6,143.54,143.6,400.0,126.6571,126.6571,126.6042,126.6571,400.0
2022-10-07 14:00:00,143.6,143.6,143.6,143.6,0.0,126.6571,126.6571,126.6571,126.6571,0.0
2022-10-07 14:05:00,143.54,143.55,143.46,143.46,500.0,126.6042,126.613,126.5336,126.5336,500.0
2022-10-07 14:10:00,143.18,143.54,143.18,143.54,300.0,126.2866,126.6042,126.2866,126.6042,300.0
2022-10-07 14:15:00,143.57,143.57,143.49,143.49,550.0,126.6306,126.6306,126.5601,126.5601,550.0
2022-10-07 14:20:00,143.37,143.37,143.32,143.32,756.0,126.4542,126.4542,126.4101,126.4101,756.0
2022-10-07 14:25:00,143.31,143.57,143.31,143.45,400.0,126.4013,126.6306,126.4013,126.5248,400.0
2022-10-07 14:30:00,143.44,143.63,143.43,143.63,1921.0,126.516,126.6836,126.5071,126.6836,1921.0
2022-10-07 14:35:00,143.67,143.76,143.6,143.68,4041.0,126.7188,126.7982,126.6571,126.7277,4041.0
2022-10-07 14:40:00,143.73,143.75,143.12,143.13,3075.0,126.7718,126.7894,126.2337,126.2425,3075.0
2022-10-07 14:45:00,143.17,143.25,142.99,142.99,900.0,126.2778,126.3484,126.1191,126.1191,900.0
2022-10-07 14:50:00,143.1,143.32,143.05,143.07,900.0,126.2161,126.4101,126.172,126.1896,900.0
2022-10-07 14:55:00,142.82,142.82,142.77,142.77,200.0,125.9691,125.9691,125.925,125.925,200.0
2022-10-07 15:00:00,142.74,142.74,142.7,142.7,400.0,125.8986,125.8986,125.8633,125.8633,400.0
2022-10-07 15:05:00,142.68,142.68,142.56,142.56,300.0,125.8456,125.8456,125.7398,125.7398,300.0
2022-10-07 15:10:00,142.46,142.46,142.31,142.31,300.0,125.6516,125.6516,125.5193,125.5193,300.0
2022-10-07 15:15:00,142.17,142.17,142.15,142.15,619.0,125.3958,125.3958,125.3782,125.3782,619.0
2022-10-07 15:20:00,141.78,142.0,141.75,141.75,700.0,125.0518,125.2459,125.0254,125.0254,700.0
2022-10-07 15:25:00,141.73,141.73,141.49,141.49,344.0,125.0077,125.0077,124.796,124.796,344.0
2022-10-07 15:30:00,141.3,141.64,141.12,141.64,995.0,124.6285,124.9283,124.4697,124.9283,995.0
2022-10-07 15:35:00,141.42,141.42,141.42,141.42,100.0,124.7343,124.7343,124.7343,124.7343,100.0
2022-10-07 15:40:00,142.57,142.67,142.54,142.54,900.0,125.7486,125.8368,125.7222,125.7222,900.0
2022-10-07 15:45:00,142.48,142.48,142.23,142.23,400.0,125.6692,125.6692,125.4487,125.4487,400.0
2022-10-07 15:50:00,142.33,142.7,142.33,142.34,1800.0,125.5369,125.8633,125.5369,125.5458,1800.0
2022-10-07 15:55:00,142.47,142.57,142.38,142.48,2308.0,125.6604,125.7486,125.581,125.6692,2308.0
2022-10-10 09:30:00,141.39,142.13,140.77,142.13,2919.0,124.7078,125.3605,124.161,125.3605,2919.0
2022-10-10 09:35:00,142.34,143.35,142.34,143.0,12651.0,125.5458,126.4366,125.5458,126.1279,12651.0
2022-10-10 09:40:00,143.07,144.0,143.07,143.63,500.0,126.1896,127.0099,126.1896,126.6836,500.0
2022-10-10 09:45:00,143.63,143.63,143.12,143.25,800.0,126.6836,126.6836,126.2337,126.3484,800.0
2022-10-10 09:50:00,143.26,143.26,142.49,142.49,200.0,126.3572,126.3572,125.6781,125.6781,200.0
2022-10-10 09:55:00,142.06,142.15,142.06,142.15,200.0,125.2988,125.3782,125.2988,125.3782,200.0
2022-10-10 10:00:00,141.79,141.91,141.35,141.72,2772.0,125.0606,125.1665,124.6726,124.9989,2772.0
2022-10-10 10:05:00,141.31,141.31,141.21,141.21,300.0,124.6373,124.6373,124.5491,124.5491,300.0
2022-10-10 10:10:00,141.41,141.88,141.41,141.85,855.0,124.7255,125.14,124.7255,125.1136,855.0
2022-10-10 10:15:00,142.05,142.31,142.05,142.12,300.0,125.29,125.5193,125.29,125.3517,300.0
2022-10-10 10:20:00,142.12,142.12,142.12,142.12,0.0,125.3517,125.3517,125.3517,125.3517,0.0
2022-10-10 10:25:00,141.6,142.25,141.6,142.07,850.0,124.8931,125.4664,124.8931,125.3076,850.0
2022-10-10 10:30:00,141.87,142.03,141.59,141.63,1192.0,125.1312,125.2723,124.8842,124.9195,1192.0
2022-10-10 10:35:00,141.72,141.72,140.7,140.7,800.0,124.9989,124.9989,124.0993,124.0993,800.0
2022-10-10 10:40:00,140.84,140.93,140.81,140.81,1413.0,124.2227,124.3021,124.1963,124.1963,1413.0
2022-10-10 10:45:00,140.36,140.36,140.36,140.36,100.0,123.7994,123.7994,123.7994,123.7994,100.0
2022-10-10 10:50:00,140.0,140.0,139.1,139.1,850.0,123.4818,123.4818,122.688,122.688,850.0
2022-10-10 10:55:00,139.74,139.74,139.15,139.26,1522.0,123.2525,123.2525,122.7321,122.8292,1522.0
2022-10-10 11:00:00,139.2,139.2,138.45,138.45,500.0,122.7762,122.7762,122.1147,122.1147,500.0
2022-10-10 11:05:00,138.55,138.55,138.51,138.51,800.0,122.2029,122.2029,122.1676,122.1676,800.0
2022-10-10 11:10:00,138.71,139.01,138.71,139.01,800.0,122.344,122.6087,122.344,122.6087,800.0
2022-10-10 11:15:00,139.41,139.41,139.41,139.41,100.0,122.9615,122.9615,122.9615,122.9615,100.0
2022-10-10 11:20:00,139.92,140.0,139.92,140.0,200.0,123.4113,123.4818,123.4113,123.4818,200.0
2022-10-10 11:25:00,139.62,139.62,139.62,139.62,100.0,123.1467,123.1467,123.1467,123.1467,100.0
2022-10-10 11:30:00,138.83,138.83,138.8,138.8,300.0,122.4499,122.4499,122.4234,122.4234,300.0
2022-10-10 11:35:00,138.76,138.97,138.76,138.97,200.0,122.3881,122.5734,122.3881,122.5734,200.0
2022-10-10 11:40:00,139.14,139.65,139.06,139.65,1422.0,122.7233,123.1731,122.6528,123.1731,1422.0
2022-10-10 11:45:00,139.49,139.66,139.49,139.66,400.0,123.032,123.182,123.032,123.182,400.0
2022-10-10 11:50:00,139.62,139.82,139.62,139.82,300.0,123.1467,123.3231,123.1467,123.3231,300.0
2022-10-10 11:55:00,140.32,140.45,140.24,140.26,800.0,123.7641,123.8787,123.6935,123.7112,800.0
2022-10-10 12:00:00,140.33,140.39,140.33,140.39,300.0,123.7729,123.8258,123.7729,123.8258,300.0
2022-10-10 12:05:00,140.49,140.49,140.49,140.49,100.0,123.914,123.914,123.914,123.914,100.0
2022-10-10 12:10:00,140.14,140.25,140.06,140.25,300.0,123.6053,123.7023,123.5348,123.7023,300.0
2022-10-10 12:15:00,140.37,140.37,140.37,140.37,152.0,123.8082,123.8082,123.8082,123.8082,152.0
2022-10-10 12:20:00,139.95,139.97,139.95,139.97,200.0,123.4377,123.4554,123.4377,123.4554,200.0
2022-10-10 12:25:00,139.82,139.85,139.82,139.85,300.0,123.3231,123.3495,123.3231,123.3495,300.0
2022-10-10 12:30:00,139.85,139.85,139.85,139.85,0.0,123.3495,123.3495,123.3495,123.3495,0.0
2022-10-10 12:35:00,140.33,140.43,140.05,140.16,1923.0,123.7729,123.8611,123.5259,123.623,1923.0
2022-10-10 12:40:00,140.16,140.31,140.14,140.14,802.0,123.623,123.7553,123.6053,123.6053,802.0
2022-10-10 12:45:00,140.14,140.14,140.14,140.14,0.0,123.6053,123.6053,123.6053,123.6053,0.0
2022-10-10 12:50:00,140.24,140.29,140.17,140.2,1000.0,123.6935,123.7376,123.6318,123.6582,1000.0
2022-10-10 12:55:00,140.46,140.46,140.23,140.23,200.0,123.8876,123.8876,123.6847,123.6847,200.0
2022-10-10 13:00:00,139.69,139.69,139.69,139.69,100.0,123.2084,123.2084,123.2084,123.2084,100.0
2022-10-10 13:05:00,139.77,139.79,139.77,139.79,573.0,123.279,123.2966,123.279,123.2966,573.0
2022-10-10 13:10:00,139.79,139.79,139.79,139.79,0.0,123.2966,123.2966,123.2966,123.2966,0.0
2022-10-10 13:15:00,140.02,140.02,140.02,140.02,100.0,123.4995,123.4995,123.4995,123.4995,100.0
2022-10-10 13:20:00,139.92,140.02,139.83,140.02,400.0,123.4113,123.4995,123.3319,123.4995,400.0
2022-10-10 13:25:00,139.72,139.86,139.6,139.86,568.0,123.2349,123.3584,123.129,123.3584,568.0
2022-10-10 13:30:00,140.14,140.14,140.14,140.14,100.0,123.6053,123.6053,123.6053,123.6053,100.0
2022-10-10 13:35:00,140.14,140.14,140.14,140.14,0.0,123.6053,123.6053,123.6053,123.6053,0.0
2022-10-10 13:40:00,140.44,140.44,140.44,140.44,100.0,123.8699,123.8699,123.8699,123.8699,100.0
2022-10-10 13:45:00,140.5,141.26,140.5,141.26,200.0,123.9228,124.5932,123.9228,124.5932,200.0
2022-10-10 13:50:00,141.31,141.45,141.31,141.45,200.0,124.6373,124.7608,124.6373,124.7608,200.0
2022-10-10 13:55:00,141.22,141.22,141.11,141.11,200.0,124.5579,124.5579,124.4609,124.4609,200.0
2022-10-10 14:00:00,141.11,141.11,141.11,141.11,0.0,124.4609,124.4609,124.4609,124.4609,0.0
2022-10-10 14:05:00,140.22,140.22,140.22,140.22,100.0,123.6759,123.6759,123.6759,123.6759,100.0
2022-10-10 14:10:00,140.22,140.22,140.22,140.22,0.0,123.6759,123.6759,123.6759,123.6759,0.0
2022-10-10 14:15:00,139.79,139.79,139.63,139.79,300.0,123.2966,123.2966,123.1555,123.2966,300.0
2022-10-10 14:20:00,139.83,139.83,139.83,139.83,100.0,123.3319,123.3319,123.3319,123.3319,100.0
2022-10-10 14:25:00,139.83,139.83,139.83,139.83,0.0,123.3319,123.3319,123.3319,123.3319,0.0
2022-10-10 14:30:00,139.14,139.29,139.14,139.28,400.0,122.7233,122.8556,122.7233,122.8468,400.0
2022-10-10 14:35:00,139.19,139.29,139.19,139.29,400.0,122.7674,122.8556,122.7674,122.8556,400.0
2022-10-10 14:40:00,139.33,139.33,139.33,139.33,368.0,122.8909,122.8909,122.8909,122.8909,368.0
2022-10-10 14:45:00,139.22,139.26,139.22,139.26,200.0,122.7939,122.8292,122.7939,122.8292,200.0
2022-10-10 14:50:00,139.43,139.64,139.43,139.64,200.0,122.9791,123.1643,122.9791,123.1643,200.0
2022-10-10 14:55:00,139.5,139.63,139.46,139.63,300.0,123.0408,123.1555,123.0056,123.1555,300.0
2022-10-10 15:00:00,139.69,139.69,139.5,139.62,400.0,123.2084,123.2084,123.0408,123.1467,400.0
2022-10-10 15:05:00,139.73,139.73,139.73,139.73,100.0,123.2437,123.2437,123.2437,123.2437,100.0
2022-10-10 15:10:00,139.69,139.69,139.69,139.69,100.0,123.2084,123.2084,123.2084,123.2084,100.0
2022-10-10 15:15:00,139.54,139.54,139.54,139.54,100.0,123.0761,123.0761,123.0761,123.0761,100.0
2022-10-10 15:20:00,139.98,139.98,139.98,139.98,100.0,123.4642,123.4642,123.4642,123.4642,100.0
2022-10-10 15:25:00,139.47,139.56,139.39,139.55,900.0,123.0144,123.0938,122.9438,123.0849,900.0
2022-10-10 15:30:00,139.56,139.6,139.32,139.58,3576.0,123.0938,123.129,122.8821,123.1114,3576.0
2022-10-10 15:35:00,139.54,140.08,139.54,140.04,3194.0,123.0761,123.5524,123.0761,123.5171,3194.0
2022-10-10 15:40:00,140.16,140.16,139.9,139.95,2200.0,123.623,123.623,123.3936,123.4377,2200.0
2022-10-10 15:45:00,140.09,140.21,140.09,140.11,700.0,123.5612,123.6671,123.5612,123.5789,700.0
2022-10-10 15:50:00,140.54,140.74,140.25,140.69,6337.0,123.9581,124.1345,123.7023,124.0904,6337.0
2022-10-10 15:55:00,140.65,140.71,140.34,140.37,7304.0,124.0552,124.1081,123.7817,123.8082,7304.0
2022-10-11 09:30:00,136.32,138.45,136.11,138.18,2655.0,120.236,122.1147,120.0508,121.8766,2655.0
2022-10-11 09:35:00,137.72,138.4,137.68,138.2,3642.0,121.4709,122.0706,121.4356,121.8942,3642.0
2022-10-11 09:40:00,138.3,139.6,138.3,139.36,2293.0,121.9824,123.129,121.9824,122.9174,2293.0
2022-10-11 09:45:00,139.3,139.3,139.05,139.05,650.0,122.8644,122.8644,122.6439,122.6439,650.0
2022-10-11 09:50:00,139.46,139.49,138.97,138.98,400.0,123.0056,123.032,122.5734,122.5822,400.0
2022-10-11 09:55:00,138.17,138.17,138.17,138.17,100.0,121.8678,121.8678,121.8678,121.8678,100.0
2022-10-11 10:00:00,137.56,137.6,137.0,137.0,1299.0,121.3297,121.365,120.8358,120.8358,1299.0
2022-10-11 10:05:00,136.84,137.27,136.84,137.27,800.0,120.6947,121.0739,120.6947,121.0739,800.0
2022-10-11 10:10:00,137.37,137.37,137.2,137.2,400.0,121.1621,121.1621,121.0122,121.0122,400.0
2022-10-11 10:15:00,137.43,137.79,137.43,137.79,200.0,121.2151,121.5326,121.2151,121.5326,200.0
2022-10-11 10:20:00,137.56,137.82,137.56,137.82,300.0,121.3297,121.5591,121.3297,121.5591,300.0
2022-10-11 10:25:00,137.75,137.75,137.75,137.75,100.0,121.4973,121.4973,121.4973,121.4973,100.0
2022-10-11 10:30:00,137.13,138.14,137.13,138.14,912.0,120.9505,121.8413,120.9505,121.8413,912.0
2022-10-11 10:35:00,137.81,138.11,137.8,137.87,700.0,121.5502,121.8148,121.5414,121.6032,700.0
2022-10-11 10:40:00,138.16,138.55,137.9,137.9,936.0,121.8589,122.2029,121.6296,121.6296,936.0
2022-10-11 10:45:00,137.85,138.42,137.85,138.42,1800.0,121.5855,122.0883,121.5855,122.0883,1800.0
2022-10-11 10:50:00,138.49,138.65,138.49,138.56,2300.0,122.15,122.2911,122.15,122.2117,2300.0
2022-10-11 10:55:00,138.51,138.62,138.17,138.2,3050.0,122.1676,122.2647,121.8678,121.8942,3050.0
2022-10-11 11:00:00,138.16,139.1,138.16,139.05,3265.0,121.8589,122.688,121.8589,122.6439,3265.0
2022-10-11 11:05:00,138.97,139.25,138.9,139.06,5822.0,122.5734,122.8203,122.5116,122.6528,5822.0
2022-10-11 11:10:00,139.0,139.4,139.0,139.4,3867.0,122.5998,122.9526,122.5998,122.9526,3867.0
2022-10-11 11:15:00,139.49,139.8,139.49,139.63,9770.0,123.032,123.3054,123.032,123.1555,9770.0
2022-10-11 11:20:00,139.71,139.97,139.63,139.78,4835.0,123.2261,123.4554,123.1555,123.2878,4835.0
2022-10-11 11:25:00,139.89,140.16,139.87,140.11,1901.0,123.3848,123.623,123.3672,123.5789,1901.0
2022-10-11 11:30:00,140.09,140.38,140.09,140.38,1476.0,123.5612,123.817,123.5612,123.817,1476.0
2022-10-11 11:35:00,140.63,140.63,140.56,140.56,500.0,124.0375,124.0375,123.9758,123.9758,500.0
2022-10-11 11:40:00,140.09,140.09,139.99,139.99,300.0,123.5612,123.5612,123.473,123.473,300.0
2022-10-11 11:45:00,140.19,140.19,140.19,140.19,100.0,123.6494,123.6494,123.6494,123.6494,100.0
2022-10-11 11:50:00,140.08,140.22,140.08,140.22,200.0,123.5524,123.6759,123.5524,123.6759,200.0
2022-10-11 11:55:00,140.14,140.36,140.14,140.36,700.0,123.6053,123.7994,123.6053,123.7994,700.0
2022-10-11 12:00:00,140.57,140.57,140.32,140.32,200.0,123.9846,123.9846,123.7641,123.7641,200.0
2022-10-11 12:05:00,140.44,140.87,140.44,140.83,2300.0,123.8699,124.2492,123.8699,124.2139,2300.0
2022-10-11 12:10:00,140.77,140.77,140.77,140.77,152.0,124.161,124.161,124.161,124.161,152.0
2022-10-11 12:15:00,140.68,140.84,140.68,140.84,300.0,124.0816,124.2227,124.0816,124.2227,300.0
2022-10-11 12:20:00,141.24,141.24,141.24,141.24,100.0,124.5755,124.5755,124.5755,124.5755,100.0
2022-10-11 12:25:00,140.99,140.99,140.99,140.99,100.0,124.355,124.355,124.355,124.355,100.0
2022-10-11 12:30:00,141.6,141.6,141.6,141.6,100.0,124.8931,124.8931,124.8931,124.8931,100.0
2022-10-11 12:35:00,141.63,141.63,141.36,141.36,200.0,124.9195,124.9195,124.6814,124.6814,200.0
2022-10-11 12:40:00,141.5,141.53,141.5,141.53,200.0,124.8049,124.8313,124.8049,124.8313,200.0
2022-10-11 12:45:00,141.53,141.53,141.53,141.53,0.0,124.8313,124.8313,124.8313,124.8313,0.0
2022-10-11 12:50:00,141.5,141.6,141.48,141.48,400.0,124.8049,124.8931,124.7872,124.7872,400.0
2022-10-11 12:55:00,141.35,141.36,141.35,141.36,411.0,124.6726,124.6814,124.6726,124.6814,411.0
2022-10-11 13:00:00,141.14,141.14,141.14,141.14,100.0,124.4873,124.4873,124.4873,124.4873,100.0
2022-10-11 13:05:00,141.14,141.14,141.14,141.14,0.0,124.4873,124.4873,124.4873,124.4873,0.0
2022-10-11 13:10:00,140.9,141.15,140.86,141.14,600.0,124.2757,124.4962,124.2404,124.4873,600.0
2022-10-11 13:15:00,141.21,141.21,141.21,141.21,100.0,124.5491,124.5491,124.5491,124.5491,100.0
2022-10-11 13:20:00,141.29,141.3,141.29,141.3,300.0,124.6196,124.6285,124.6196,124.6285,300.0
2022-10-11 13:25:00,141.24,141.25,141.06,141.09,500.0,124.5755,124.5844,124.4168,124.4432,500.0
2022-10-11 13:30:00,141.13,141.13,140.98,141.11,500.0,124.4785,124.4785,124.3462,124.4609,500.0
2022-10-11 13:35:00,141.07,141.12,140.99,141.12,650.0,124.4256,124.4697,124.355,124.4697,650.0
2022-10-11 13:40:00,141.05,141.07,141.05,141.07,200.0,124.408,124.4256,124.408,124.4256,200.0
2022-10-11 13:45:00,140.99,140.99,140.99,140.99,100.0,124.355,124.355,124.355,124.355,100.0
2022-10-11 13:50:00,140.92,141.08,140.92,140.98,700.0,124.2933,124.4344,124.2933,124.3462,700.0
2022-10-11 13:55:00,141.04,141.04,140.97,140.97,201.0,124.3991,124.3991,124.3374,124.3374,201.0
2022-10-11 14:00:00,141.13,141.13,140.95,140.95,540.0,124.4785,124.4785,124.3198,124.3198,540.0
2022-10-11 14:05:00,141.22,141.22,140.95,140.95,200.0,124.5579,124.5579,124.3198,124.3198,200.0
2022-10-11 14:10:00,140.95,140.95,140.86,140.86,300.0,124.3198,124.3198,124.2404,124.2404,300.0
2022-10-11 14:15:00,140.76,140.99,140.71,140.84,1600.0,124.1522,124.355,124.1081,124.2227,1600.0
2022-10-11 14:20:00,141.08,141.08,140.98,140.99,600.0,124.4344,124.4344,124.3462,124.355,600.0
2022-10-11 14:25:00,140.85,140.93,140.63,140.7,1500.0,124.2316,124.3021,124.0375,124.0993,1500.0
2022-10-11 14:30:00,140.88,141.04,140.86,140.87,1055.0,124.258,124.3991,124.2404,124.2492,1055.0
2022-10-11 14:35:00,140.81,140.94,140.79,140.89,800.0,124.1963,124.3109,124.1786,124.2668,800.0
2022-10-11 14:40:00,140.97,140.99,140.9,140.92,400.0,124.3374,124.355,124.2757,124.2933,400.0
2022-10-11 14:45:00,140.44,140.44,139.84,139.94,300.0,123.8699,123.8699,123.3407,123.4289,300.0
2022-10-11 14:50:00,139.47,139.47,139.3,139.33,600.0,123.0144,123.0144,122.8644,122.8909,600.0
2022-10-11 14:55:00,139.2,139.2,138.75,138.85,900.0,122.7762,122.7762,122.3793,122.4675,900.0
2022-10-11 15:00:00,138.83,139.11,138.68,139.11,1100.0,122.4499,122.6969,122.3176,122.6969,1100.0
2022-10-11 15:05:00,139.06,139.12,138.86,138.86,600.0,122.6528,122.7057,122.4763,122.4763,600.0
2022-10-11 15:10:00,138.92,138.92,138.6,138.75,1050.0,122.5293,122.5293,122.247,122.3793,1050.0
2022-10-11 15:15:00,138.61,138.88,138.54,138.68,1200.0,122.2558,122.494,122.1941,122.3176,1200.0
2022-10-11 15:20:00,138.59,138.77,138.48,138.64,2209.0,122.2382,122.397,122.1412,122.2823,2209.0
2022-10-11 15:25:00,138.9,139.03,138.9,139.03,300.0,122.5116,122.6263,122.5116,122.6263,300.0
2022-10-11 15:30:00,138.98,138.98,138.8,138.8,400.0,122.5822,122.5822,122.4234,122.4234,400.0
2022-10-11 15:35:00,138.83,139.35,138.83,139.35,865.0,122.4499,122.9085,122.4499,122.9085,865.0
2022-10-11 15:40:00,139.39,139.39,139.39,139.39,100.0,122.9438,122.9438,122.9438,122.9438,100.0
2022-10-11 15:45:00,139.2,139.58,139.12,139.51,10251.0,122.7762,123.1114,122.7057,123.0497,10251.0
2022-10-11 15:50:00,139.19,139.25,138.86,139.25,3771.0,122.7674,122.8203,122.4763,122.8203,3771.0
2022-10-11 15:55:00,139.39,139.52,139.22,139.35,5221.0,122.9438,123.0585,122.7939,122.9085,5221.0
2022-10-12 09:30:00,138.01,139.37,137.69,139.19,3693.0,121.7266,122.9262,121.4444,122.7674,3693.0
2022-10-12 09:35:00,139.18,139.18,138.74,138.74,2601.0,122.7586,122.7586,122.3705,122.3705,2601.0
2022-10-12 09:40:00,138.5,138.62,137.84,138.5,1300.0,122.1588,122.2647,121.5767,122.1588,1300.0
2022-10-12 09:45:00,138.56,138.56,137.6,138.27,2207.0,122.2117,122.2117,121.365,121.956,2207.0
2022-10-12 09:50:00,138.01,138.28,137.05,137.54,2100.0,121.7266,121.9648,120.8799,121.3121,2100.0
2022-10-12 09:55:00,137.66,139.0,137.66,138.72,4949.0,121.4179,122.5998,121.4179,122.3529,4949.0
2022-10-12 10:00:00,138.74,139.5,138.65,139.5,11290.0,122.3705,123.0408,122.2911,123.0408,11290.0
2022-10-12 10:05:00,139.67,139.67,138.67,138.81,7703.0,123.1908,123.1908,122.3088,122.4322,7703.0
2022-10-12 10:10:00,138.73,139.21,138.61,138.9,4980.0,122.3617,122.7851,122.2558,122.5116,4980.0
2022-10-12 10:15:00,138.89,139.0,138.61,138.74,4508.0,122.5028,122.5998,122.2558,122.3705,4508.0
2022-10-12 10:20:00,138.65,138.65,137.97,138.22,4961.0,122.2911,122.2911,121.6914,121.9119,4961.0
2022-10-12 10:25:00,138.36,139.09,138.36,138.85,2799.0,122.0353,122.6792,122.0353,122.4675,2799.0
2022-10-12 10:30:00,138.76,139.46,138.76,139.15,3700.0,122.3881,123.0056,122.3881,122.7321,3700.0
2022-10-12 10:35:00,139.24,139.36,138.83,138.83,2000.0,122.8115,122.9174,122.4499,122.4499,2000.0
2022-10-12 10:40:00,138.83,138.87,138.71,138.76,1700.0,122.4499,122.4852,122.344,122.3881,1700.0
2022-10-12 10:45:00,138.78,139.21,138.73,139.11,2200.0,122.4058,122.7851,122.3617,122.6969,2200.0
2022-10-12 10:50:00,139.0,139.58,139.0,139.58,3000.0,122.5998,123.1114,122.5998,123.1114,3000.0
2022-10-12 10:55:00,139.77,139.98,139.77,139.98,1600.0,123.279,123.4642,123.279,123.4642,1600.0
2022-10-12 11:00:00,139.86,140.01,139.59,139.59,1100.0,123.3584,123.4907,123.1202,123.1202,1100.0
2022-10-12 11:05:00,139.7,139.78,139.5,139.78,700.0,123.2172,123.2878,123.0408,123.2878,700.0
2022-10-12 11:10:00,139.9,139.9,139.76,139.87,300.0,123.3936,123.3936,123.2702,123.3672,300.0
2022-10-12 11:15:00,140.18,140.39,139.95,140.39,700.0,123.6406,123.8258,123.4377,123.8258,700.0
2022-10-12 11:20:00,140.42,140.42,140.16,140.23,500.0,123.8523,123.8523,123.623,123.6847,500.0
2022-10-12 11:25:00,140.03,140.22,140.0,140.05,600.0,123.5083,123.6759,123.4818,123.5259,600.0
2022-10-12 11:30:00,139.77,139.81,139.66,139.81,700.0,123.279,123.3143,123.182,123.3143,700.0
2022-10-12 11:35:00,140.25,140.52,140.25,140.52,400.0,123.7023,123.9405,123.7023,123.9405,400.0
2022-10-12 11:40:00,140.42,141.0,140.42,141.0,600.0,123.8523,124.3639,123.8523,124.3639,600.0
2022-10-12 11:45:00,140.98,141.14,140.82,141.11,900.0,124.3462,124.4873,124.2051,124.4609,900.0
2022-10-12 11:50:00,141.05,141.05,140.91,141.0,1114.0,124.408,124.408,124.2845,124.3639,1114.0
2022-10-12 11:55:00,141.1,141.1,140.82,140.98,2089.0,124.4521,124.4521,124.2051,124.3462,2089.0
2022-10-12 12:00:00,141.09,141.29,141.09,141.24,467.0,124.4432,124.6196,124.4432,124.5755,467.0
2022-10-12 12:05:00,141.45,141.45,141.16,141.34,1100.0,124.7608,124.7608,124.505,124.6637,1100.0
2022-10-12 12:10:00,141.17,141.19,141.05,141.19,800.0,124.5138,124.5314,124.408,124.5314,800.0
2022-10-12 12:15:00,141.28,141.41,141.22,141.33,1200.0,124.6108,124.7255,124.5579,124.6549,1200.0
2022-10-12 12:20:00,141.47,141.57,141.37,141.57,800.0,124.7784,124.8666,124.6902,124.8666,800.0
2022-10-12 12:25:00,141.68,142.0,141.58,141.82,1549.0,124.9636,125.2459,124.8754,125.0871,1549.0
2022-10-12 12:30:00,141.91,141.91,141.91,141.91,100.0,125.1665,125.1665,125.1665,125.1665,100.0
2022-10-12 12:35:00,141.6,141.67,141.6,141.67,300.0,124.8931,124.9548,124.8931,124.9548,300.0
2022-10-12 12:40:00,141.32,141.32,141.2,141.2,200.0,124.6461,124.6461,124.5403,124.5403,200.0
2022-10-12 12:45:00,141.29,141.64,141.29,141.59,800.0,124.6196,124.9283,124.6196,124.8842,800.0
2022-10-12 12:50:00,141.71,142.12,141.71,142.12,1553.0,124.9901,125.3517,124.9901,125.3517,1553.0
2022-10-12 12:55:00,142.09,142.09,141.98,141.98,200.0,125.3253,125.3253,125.2282,125.2282,200.0
2022-10-12 13:00:00,142.19,142.24,142.09,142.13,400.0,125.4135,125.4576,125.3253,125.3605,400.0
2022-10-12 13:05:00,142.18,142.57,142.18,142.57,680.0,125.4046,125.7486,125.4046,125.7486,680.0
2022-10-12 13:10:00,142.53,142.58,142.5,142.55,600.0,125.7133,125.7574,125.6869,125.731,600.0
2022-10-12 13:15:00,142.43,142.45,142.21,142.21,1300.0,125.6251,125.6428,125.4311,125.4311,1300.0
2022-10-12 13:20:00,142.1,142.16,142.1,142.16,400.0,125.3341,125.387,125.3341,125.387,400.0
2022-10-12 13:25:00,142.2,142.24,142.15,142.23,900.0,125.4223,125.4576,125.3782,125.4487,900.0
2022-10-12 13:30:00,142.25,142.25,142.0,142.02,1000.0,125.4664,125.4664,125.2459,125.2635,1000.0
2022-10-12 13:35:00,142.08,142.08,142.08,142.08,100.0,125.3164,125.3164,125.3164,125.3164,100.0
2022-10-12 13:40:00,142.27,142.43,142.27,142.43,500.0,125.484,125.6251,125.484,125.6251,500.0
2022-10-12 13:45:00,142.42,142.56,142.4,142.56,500.0,125.6163,125.7398,125.5987,125.7398,500.0
2022-10-12 13:50:00,142.53,142.53,142.53,142.53,200.0,125.7133,125.7133,125.7133,125.7133,200.0
2022-10-12 13:55:00,142.28,142.3,142.28,142.3,300.0,125.4928,125.5105,125.4928,125.5105,300.0
2022-10-12 14:00:00,142.2,142.31,142.2,142.23,300.0,125.4223,125.5193,125.4223,125.4487,300.0
2022-10-12 14:05:00,142.29,142.29,141.94,142.02,500.0,125.5017,125.5017,125.1929,125.2635,500.0
2022-10-12 14:10:00,142.01,142.05,141.88,142.05,400.0,125.2547,125.29,125.14,125.29,400.0
2022-10-12 14:15:00,142.15,142.16,142.03,142.03,300.0,125.3782,125.387,125.2723,125.2723,300.0
2022-10-12 14:20:00,141.9,141.9,141.63,141.8,400.0,125.1577,125.1577,124.9195,125.0695,400.0
2022-10-12 14:25:00,141.95,141.95,141.95,141.95,200.0,125.2018,125.2018,125.2018,125.2018,200.0
2022-10-12 14:30:00,142.11,142.28,142.05,142.28,500.0,125.3429,125.4928,125.29,125.4928,500.0
2022-10-12 14:35:00,142.33,142.43,142.26,142.35,500.0,125.5369,125.6251,125.4752,125.5546,500.0
2022-10-12 14:40:00,142.41,142.45,142.37,142.37,460.0,125.6075,125.6428,125.5722,125.5722,460.0
2022-10-12 14:45:00,142.37,142.39,142.12,142.12,600.0,125.5722,125.5899,125.3517,125.3517,600.0
2022-10-12 14:50:00,142.1,142.1,141.92,141.92,600.0,125.3341,125.3341,125.1753,125.1753,600.0
2022-10-12 14:55:00,141.71,141.71,141.46,141.52,2163.0,124.9901,124.9901,124.7696,124.8225,2163.0
2022-10-12 15:00:00,141.58,141.81,141.58,141.78,700.0,124.8754,125.0783,124.8754,125.0518,700.0
2022-10-12 15:05:00,141.95,142.15,141.95,142.15,700.0,125.2018,125.3782,125.2018,125.3782,700.0
2022-10-12 15:10:00,142.19,142.35,142.18,142.35,1000.0,125.4135,125.5546,125.4046,125.5546,1000.0
2022-10-12 15:15:00,142.4,142.42,142.02,142.22,1508.0,125.5987,125.6163,125.2635,125.4399,1508.0
2022-10-12 15:20:00,142.21,142.21,141.94,141.94,1100.0,125.4311,125.4311,125.1929,125.1929,1100.0
2022-10-12 15:25:00,142.01,142.22,141.95,142.08,1600.0,125.2547,125.4399,125.2018,125.3164,1600.0
2022-10-12 15:30:00,142.15,142.17,141.95,141.95,1600.0,125.3782,125.3958,125.2018,125.2018,1600.0
2022-10-12 15:35:00,141.98,142.38,141.98,142.31,3104.0,125.2282,125.581,125.2282,125.5193,3104.0
2022-10-12 15:40:00,142.4,142.4,142.04,142.09,2100.0,125.5987,125.5987,125.2812,125.3253,2100.0
2022-10-12 15:45:00,142.11,142.18,141.88,141.88,2000.0,125.3429,125.4046,125.14,125.14,2000.0
2022-10-12 15:50:00,141.9,141.9,141.53,141.6,3468.0,125.1577,125.1577,124.8313,124.8931,3468.0
2022-10-12 15:55:00,141.56,141.56,141.11,141.19,3782.0,124.8578,124.8578,124.4609,124.5314,3782.0
2022-10-13 09:30:00,138.61,139.77,138.61,139.73,1404.0,122.2558,123.279,122.2558,123.2437,1404.0
2022-10-13 09:35:00,140.8,140.8,140.12,140.13,500.0,124.1875,124.1875,123.5877,123.5965,500.0
2022-10-13 09:40:00,139.0,139.64,139.0,139.12,770.0,122.5998,123.1643,122.5998,122.7057,770.0
2022-10-13 09:45:00,139.07,139.5,139.07,139.5,200.0,122.6616,123.0408,122.6616,123.0408,200.0
2022-10-13 09:50:00,140.63,141.2,140.63,141.2,600.0,124.0375,124.5403,124.0375,124.5403,600.0
2022-10-13 09:55:00,140.88,140.88,140.5,140.5,430.0,124.258,124.258,123.9228,123.9228,430.0
2022-10-13 10:00:00,140.13,140.42,139.8,140.42,2052.0,123.5965,123.8523,123.3054,123.8523,2052.0
2022-10-13 10:05:00,140.6,141.18,140.54,140.98,5189.0,124.0111,124.5226,123.9581,124.3462,5189.0
2022-10-13 10:10:00,140.58,141.01,140.58,141.0,700.0,123.9934,124.3727,123.9934,124.3639,700.0
2022-10-13 10:15:00,140.78,141.2,140.74,140.89,1200.0,124.1698,124.5403,124.1345,124.2668,1200.0
2022-10-13 10:20:00,140.83,140.83,140.64,140.69,700.0,124.2139,124.2139,124.0463,124.0904,700.0
2022-10-13 10:25:00,139.8,139.83,139.76,139.77,800.0,123.3054,123.3319,123.2702,123.279,800.0
2022-10-13 10:30:00,139.55,140.5,139.55,140.0,612.0,123.0849,123.9228,123.0849,123.4818,612.0
2022-10-13 10:35:00,140.22,140.22,140.13,140.13,300.0,123.6759,123.6759,123.5965,123.5965,300.0
2022-10-13 10:40:00,140.92,141.36,140.92,141.36,200.0,124.2933,124.6814,124.2933,124.6814,200.0
2022-10-13 10:45:00,141.72,142.5,141.72,142.5,1463.0,124.9989,125.6869,124.9989,125.6869,1463.0
2022-10-13 10:50:00,142.61,142.93,142.37,142.84,2664.0,125.7839,126.0661,125.5722,125.9868,2664.0
2022-10-13 10:55:00,142.93,143.15,142.85,143.01,1000.0,126.0661,126.2602,125.9956,126.1367,1000.0
2022-10-13 11:00:00,142.66,143.0,142.66,143.0,1900.0,125.828,126.1279,125.828,126.1279,1900.0
2022-10-13 11:05:00,143.77,144.33,143.77,144.32,1514.0,126.807,127.301,126.807,127.2921,1514.0
2022-10-13 11:10:00,144.05,144.11,144.03,144.11,300.0,127.054,127.1069,127.0364,127.1069,300.0
2022-10-13 11:15:00,144.02,145.49,144.02,144.94,3836.0,127.0275,128.3241,127.0275,127.839,3836.0
2022-10-13 11:20:00,145.02,145.34,144.32,144.71,1900.0,127.9095,128.1918,127.2921,127.6361,1900.0
2022-10-13 11:25:00,144.63,145.35,144.54,145.35,2877.0,127.5656,128.2006,127.4862,128.2006,2877.0
2022-10-13 11:30:00,145.57,146.0,145.44,146.0,994.0,128.3947,128.7739,128.28,128.7739,994.0
2022-10-13 11:35:00,145.99,146.6,145.95,146.51,1700.0,128.7651,129.3031,128.7298,129.2237,1700.0
2022-10-13 11:40:00,146.52,146.61,145.52,145.83,3150.0,129.2326,129.312,128.3506,128.624,3150.0
2022-10-13 11:45:00,145.98,146.28,145.7,146.0,1001.0,128.7563,129.0209,128.5093,128.7739,1001.0
2022-10-13 11:50:00,146.37,146.37,146.37,146.37,100.0,129.1003,129.1003,129.1003,129.1003,100.0
2022-10-13 11:55:00,146.69,146.79,146.22,146.79,800.0,129.3825,129.4707,128.968,129.4707,800.0
2022-10-13 12:00:00,146.85,146.85,146.85,146.85,137.0,129.5236,129.5236,129.5236,129.5236,137.0
2022-10-13 12:05:00,146.5,146.62,146.35,146.35,300.0,129.2149,129.3208,129.0826,129.0826,300.0
2022-10-13 12:10:00,146.0,146.01,146.0,146.01,200.0,128.7739,128.7827,128.7739,128.7827,200.0
2022-10-13 12:15:00,145.91,145.91,145.48,145.48,200.0,128.6945,128.6945,128.3153,128.3153,200.0
2022-10-13 12:20:00,144.84,145.14,144.67,145.1,999.0,127.7508,128.0154,127.6008,127.9801,999.0
2022-10-13 12:25:00,145.1,145.1,145.1,145.1,0.0,127.9801,127.9801,127.9801,127.9801,0.0
2022-10-13 12:30:00,144.96,146.0,144.92,145.92,5376.0,127.8566,128.7739,127.8213,128.7034,5376.0
2022-10-13 12:35:00,145.9,146.07,145.89,146.07,700.0,128.6857,128.8357,128.6769,128.8357,700.0
2022-10-13 12:40:00,146.25,146.59,146.25,146.59,620.0,128.9944,129.2943,128.9944,129.2943,620.0
2022-10-13 12:45:00,146.58,146.86,146.58,146.81,300.0,129.2855,129.5325,129.2855,129.4884,300.0
2022-10-13 12:50:00,146.96,147.02,146.82,146.82,1220.0,129.6207,129.6736,129.4972,129.4972,1220.0
2022-10-13 12:55:00,146.69,146.88,146.69,146.88,200.0,129.3825,129.5501,129.3825,129.5501,200.0
2022-10-13 13:00:00,146.63,147.28,146.63,147.27,500.0,129.3296,129.9029,129.3296,129.8941,500.0
2022-10-13 13:05:00,147.1,147.1,147.1,147.1,100.0,129.7441,129.7441,129.7441,129.7441,100.0
2022-10-13 13:10:00,146.91,146.91,146.62,146.62,200.0,129.5766,129.5766,129.3208,129.3208,200.0
2022-10-13 13:15:00,146.62,146.62,146.56,146.56,200.0,129.3208,129.3208,129.2678,129.2678,200.0
2022-10-13 13:20:00,147.0,147.0,147.0,147.0,100.0,129.6559,129.6559,129.6559,129.6559,100.0
2022-10-13 13:25:00,147.23,147.44,147.09,147.44,3808.0,129.8588,130.044,129.7353,130.044,3808.0
2022-10-13 13:30:00,147.19,147.41,147.17,147.41,300.0,129.8235,130.0176,129.8059,130.0176,300.0
2022-10-13 13:35:00,147.13,147.13,147.02,147.02,380.0,129.7706,129.7706,129.6736,129.6736,380.0
2022-10-13 13:40:00,146.91,147.05,146.82,146.82,411.0,129.5766,129.7,129.4972,129.4972,411.0
2022-10-13 13:45:00,146.6,146.62,146.5,146.54,600.0,129.3031,129.3208,129.2149,129.2502,600.0
2022-10-13 13:50:00,146.4,146.4,146.3,146.3,359.0,129.1267,129.1267,129.0385,129.0385,359.0
2022-10-13 13:55:00,146.23,146.23,146.23,146.23,100.0,128.9768,128.9768,128.9768,128.9768,100.0
2022-10-13 14:00:00,145.96,145.96,145.96,145.96,100.0,128.7386,128.7386,128.7386,128.7386,100.0
2022-10-13 14:05:00,145.85,145.85,145.44,145.44,2500.0,128.6416,128.6416,128.28,128.28,2500.0
2022-10-13 14:10:00,145.54,145.57,145.54,145.57,200.0,128.3682,128.3947,128.3682,128.3947,200.0
2022-10-13 14:15:00,145.85,145.85,145.85,145.85,100.0,128.6416,128.6416,128.6416,128.6416,100.0
2022-10-13 14:20:00,145.59,145.59,145.59,145.59,200.0,128.4123,128.4123,128.4123,128.4123,200.0
2022-10-13 14:25:00,145.6,145.6,145.28,145.28,400.0,128.4211,128.4211,128.1389,128.1389,400.0
2022-10-13 14:30:00,145.52,145.81,145.52,145.81,500.0,128.3506,128.6063,128.3506,128.6063,500.0
2022-10-13 14:35:00,145.81,145.95,145.81,145.86,492.0,128.6063,128.7298,128.6063,128.6504,492.0
2022-10-13 14:40:00,145.82,145.99,145.82,145.94,400.0,128.6152,128.7651,128.6152,128.721,400.0
2022-10-13 14:45:00,145.96,145.96,145.96,145.96,100.0,128.7386,128.7386,128.7386,128.7386,100.0
2022-10-13 14:50:00,145.74,146.02,145.74,146.02,662.0,128.5446,128.7916,128.5446,128.7916,662.0
2022-10-13 14:55:00,146.02,146.02,146.02,146.02,0.0,128.7916,128.7916,128.7916,128.7916,0.0
2022-10-13 15:00:00,145.95,146.01,145.9,146.01,695.0,128.7298,128.7827,128.6857,128.7827,695.0
2022-10-13 15:05:00,146.14,146.24,146.14,146.24,649.0,128.8974,128.9856,128.8974,128.9856,649.0
2022-10-13 15:10:00,146.19,146.19,145.87,145.87,550.0,128.9415,128.9415,128.6593,128.6593,550.0
2022-10-13 15:15:00,145.6,145.72,145.6,145.63,900.0,128.4211,128.527,128.4211,128.4476,900.0
2022-10-13 15:20:00,145.62,145.83,145.62,145.68,1200.0,128.4388,128.624,128.4388,128.4917,1200.0
2022-10-13 15:25:00,145.58,145.62,145.32,145.44,1634.0,128.4035,128.4388,128.1742,128.28,1634.0
2022-10-13 15:30:00,145.45,145.6,145.03,145.2,1200.0,128.2888,128.4211,127.9184,128.0683,1200.0
2022-10-13 15:35:00,145.18,145.61,145.18,145.57,500.0,128.0507,128.4299,128.0507,128.3947,500.0
2022-10-13 15:40:00,145.43,145.6,145.43,145.56,600.0,128.2712,128.4211,128.2712,128.3858,600.0
2022-10-13 15:45:00,145.69,146.15,145.69,145.84,1600.0,128.5005,128.9062,128.5005,128.6328,1600.0
2022-10-13 15:50:00,145.89,146.21,145.64,146.07,1450.0,128.6769,128.9591,128.4564,128.8357,1450.0
2022-10-13 15:55:00,145.91,145.91,145.12,145.23,3150.0,128.6945,128.6945,127.9978,128.0948,3150.0
2022-10-14 09:30:00,143.31,144.7,143.31,144.31,500.0,126.4013,127.6273,126.4013,127.2833,500.0
2022-10-14 09:35:00,144.09,146.33,144.09,146.33,2868.0,127.0893,129.065,127.0893,129.065,2868.0
2022-10-14 09:40:00,146.46,146.46,145.32,145.32,800.0,129.1796,129.1796,128.1742,128.1742,800.0
2022-10-14 09:45:00,144.32,144.38,143.62,143.62,600.0,127.2921,127.3451,126.6747,126.6747,600.0
2022-10-14 09:50:00,143.82,144.22,143.82,144.09,600.0,126.8511,127.2039,126.8511,127.0893,600.0
2022-10-14 09:55:00,143.72,144.07,143.72,144.07,200.0,126.7629,127.0716,126.7629,127.0716,200.0
2022-10-14 10:00:00,143.55,144.22,143.16,144.22,700.0,126.613,127.2039,126.269,127.2039,700.0
2022-10-14 10:05:00,144.32,144.55,143.45,143.45,700.0,127.2921,127.495,126.5248,126.5248,700.0
2022-10-14 10:10:00,142.88,142.88,142.22,142.22,1300.0,126.022,126.022,125.4399,125.4399,1300.0
2022-10-14 10:15:00,142.37,142.52,142.0,142.39,1655.0,125.5722,125.7045,125.2459,125.5899,1655.0
2022-10-14 10:20:00,142.25,142.25,141.67,141.67,2325.0,125.4664,125.4664,124.9548,124.9548,2325.0
2022-10-14 10:25:00,142.02,142.7,142.01,142.65,1150.0,125.2635,125.8633,125.2547,125.8192,1150.0
2022-10-14 10:30:00,142.85,143.16,142.85,142.88,1100.0,125.9956,126.269,125.9956,126.022,1100.0
2022-10-14 10:35:00,143.05,143.18,142.89,142.92,1500.0,126.172,126.2866,126.0309,126.0573,1500.0
2022-10-14 10:40:00,143.39,143.39,142.2,142.2,1300.0,126.4719,126.4719,125.4223,125.4223,1300.0
2022-10-14 10:45:00,142.14,142.17,142.0,142.17,1196.0,125.3694,125.3958,125.2459,125.3958,1196.0
2022-10-14 10:50:00,142.09,142.57,141.97,142.32,3824.0,125.3253,125.7486,125.2194,125.5281,3824.0
2022-10-14 10:55:00,142.58,142.58,142.09,142.24,1000.0,125.7574,125.7574,125.3253,125.4576,1000.0
2022-10-14 11:00:00,142.33,142.63,142.33,142.63,1800.0,125.5369,125.8015,125.5369,125.8015,1800.0
2022-10-14 11:05:00,142.55,142.55,142.11,142.11,700.0,125.731,125.731,125.3429,125.3429,700.0
2022-10-14 11:10:00,142.2,142.2,141.87,142.05,1350.0,125.4223,125.4223,125.1312,125.29,1350.0
2022-10-14 11:15:00,141.92,142.01,141.73,141.73,2400.0,125.1753,125.2547,125.0077,125.0077,2400.0
2022-10-14 11:20:00,141.95,142.53,141.87,142.53,1400.0,125.2018,125.7133,125.1312,125.7133,1400.0
2022-10-14 11:25:00,142.63,143.15,142.63,143.15,2000.0,125.8015,126.2602,125.8015,126.2602,2000.0
2022-10-14 11:30:00,142.98,142.98,142.79,142.83,1039.0,126.1102,126.1102,125.9427,125.9779,1039.0
2022-10-14 11:35:00,142.76,142.76,142.52,142.64,500.0,125.9162,125.9162,125.7045,125.8104,500.0
2022-10-14 11:40:00,142.87,142.95,142.34,142.34,800.0,126.0132,126.0838,125.5458,125.5458,800.0
2022-10-14 11:45:00,142.37,142.38,142.12,142.16,1700.0,125.5722,125.581,125.3517,125.387,1700.0
2022-10-14 11:50:00,142.37,142.38,142.1,142.34,1600.0,125.5722,125.581,125.3341,125.5458,1600.0
2022-10-14 11:55:00,142.29,142.55,142.26,142.44,3048.0,125.5017,125.731,125.4752,125.634,3048.0
2022-10-14 12:00:00,142.57,142.92,142.57,142.89,500.0,125.7486,126.0573,125.7486,126.0309,500.0
2022-10-14 12:05:00,143.0,143.2,142.2,142.2,1300.0,126.1279,126.3043,125.4223,125.4223,1300.0
2022-10-14 12:10:00,142.18,142.2,141.95,142.02,700.0,125.4046,125.4223,125.2018,125.2635,700.0
2022-10-14 12:15:00,141.99,141.99,141.81,141.82,1200.0,125.237,125.237,125.0783,125.0871,1200.0
2022-10-14 12:20:00,141.92,142.17,141.79,142.06,2100.0,125.1753,125.3958,125.0606,125.2988,2100.0
2022-10-14 12:25:00,142.05,142.43,142.02,142.43,1595.0,125.29,125.6251,125.2635,125.6251,1595.0
2022-10-14 12:30:00,142.47,142.53,142.45,142.45,1100.0,125.6604,125.7133,125.6428,125.6428,1100.0
2022-10-14 12:35:00,142.39,142.71,142.39,142.71,900.0,125.5899,125.8721,125.5899,125.8721,900.0
2022-10-14 12:40:00,142.68,142.74,142.55,142.65,2000.0,125.8456,125.8986,125.731,125.8192,2000.0
2022-10-14 12:45:00,142.38,142.38,142.18,142.18,500.0,125.581,125.581,125.4046,125.4046,500.0
2022-10-14 12:50:00,142.0,142.0,141.8,141.81,1100.0,125.2459,125.2459,125.0695,125.0783,1100.0
2022-10-14 12:55:00,141.89,141.93,141.7,141.7,400.0,125.1488,125.1841,124.9813,124.9813,400.0
2022-10-14 13:00:00,141.73,141.89,141.73,141.83,400.0,125.0077,125.1488,125.0077,125.0959,400.0
2022-10-14 13:05:00,141.68,141.68,141.22,141.22,400.0,124.9636,124.9636,124.5579,124.5579,400.0
2022-10-14 13:10:00,141.35,141.43,141.21,141.21,1228.0,124.6726,124.7431,124.5491,124.5491,1228.0
2022-10-14 13:15:00,141.07,141.07,141.0,141.0,400.0,124.4256,124.4256,124.3639,124.3639,400.0
2022-10-14 13:20:00,141.0,141.0,140.9,140.9,300.0,124.3639,124.3639,124.2757,124.2757,300.0
2022-10-14 13:25:00,140.78,141.2,140.78,141.2,700.0,124.1698,124.5403,124.1698,124.5403,700.0
2022-10-14 13:30:00,141.32,141.44,141.26,141.44,561.0,124.6461,124.7519,124.5932,124.7519,561.0
2022-10-14 13:35:00,141.17,141.34,141.17,141.28,915.0,124.5138,124.6637,124.5138,124.6108,915.0
2022-10-14 13:40:00,141.42,141.53,141.42,141.49,1500.0,124.7343,124.8313,124.7343,124.796,1500.0
2022-10-14 13:45:00,141.59,141.66,141.5,141.5,700.0,124.8842,124.946,124.8049,124.8049,700.0
2022-10-14 13:50:00,141.49,141.49,141.42,141.42,600.0,124.796,124.796,124.7343,124.7343,600.0
2022-10-14 13:55:00,141.4,141.63,141.4,141.63,1100.0,124.7167,124.9195,124.7167,124.9195,1100.0
2022-10-14 14:00:00,141.5,141.59,141.33,141.59,1700.0,124.8049,124.8842,124.6549,124.8842,1700.0
2022-10-14 14:05:00,141.52,141.52,141.28,141.42,900.0,124.8225,124.8225,124.6108,124.7343,900.0
2022-10-14 14:10:00,141.1,141.23,141.1,141.18,860.0,124.4521,124.5667,124.4521,124.5226,860.0
2022-10-14 14:15:00,141.21,141.21,140.91,140.91,800.0,124.5491,124.5491,124.2845,124.2845,800.0
2022-10-14 14:20:00,140.88,140.88,140.74,140.74,980.0,124.258,124.258,124.1345,124.1345,980.0
2022-10-14 14:25:00,140.6,140.66,140.44,140.66,600.0,124.0111,124.064,123.8699,124.064,600.0
2022-10-14 14:30:00,140.46,140.46,140.27,140.28,900.0,123.8876,123.8876,123.72,123.7288,900.0
2022-10-14 14:35:00,140.32,140.51,140.31,140.51,1028.0,123.7641,123.9317,123.7553,123.9317,1028.0
2022-10-14 14:40:00,140.44,140.64,140.24,140.64,1500.0,123.8699,124.0463,123.6935,124.0463,1500.0
2022-10-14 14:45:00,140.5,140.58,140.42,140.51,1000.0,123.9228,123.9934,123.8523,123.9317,1000.0
2022-10-14 14:50:00,140.59,140.7,140.52,140.67,1000.0,124.0022,124.0993,123.9405,124.0728,1000.0
2022-10-14 14:55:00,140.59,140.59,140.29,140.33,700.0,124.0022,124.0022,123.7376,123.7729,700.0
2022-10-14 15:00:00,140.58,140.81,140.58,140.75,800.0,123.9934,124.1963,123.9934,124.1434,800.0
2022-10-14 15:05:00,140.64,140.64,140.64,140.64,100.0,124.0463,124.0463,124.0463,124.0463,100.0
2022-10-14 15:10:00,140.45,140.45,140.26,140.43,700.0,123.8787,123.8787,123.7112,123.8611,700.0
2022-10-14 15:15:00,140.15,140.15,139.81,139.81,600.0,123.6141,123.6141,123.3143,123.3143,600.0
2022-10-14 15:20:00,140.23,140.23,140.11,140.2,500.0,123.6847,123.6847,123.5789,123.6582,500.0
2022-10-14 15:25:00,140.23,140.39,140.15,140.39,600.0,123.6847,123.8258,123.6141,123.8258,600.0
2022-10-14 15:30:00,140.27,140.65,140.15,140.64,1200.0,123.72,124.0552,123.6141,124.0463,1200.0
2022-10-14 15:35:00,140.75,140.79,140.64,140.71,800.0,124.1434,124.1786,124.0463,124.1081,800.0
2022-10-14 15:40:00,140.4,140.49,140.3,140.4,1200.0,123.8346,123.914,123.7464,123.8346,1200.0
2022-10-14 15:45:00,140.36,140.36,140.09,140.27,1828.0,123.7994,123.7994,123.5612,123.72,1828.0
2022-10-14 15:50:00,140.38,140.38,139.84,139.9,5369.0,123.817,123.817,123.3407,123.3936,5369.0
2022-10-14 15:55:00,139.89,139.89,139.1,139.41,6542.0,123.3848,123.3848,122.688,122.9615,6542.0
2022-10-17 09:30:00,142.38,143.02,141.99,142.02,2469.0,125.581,126.1455,125.237,125.2635,2469.0
2022-10-17 09:35:00,143.0,143.8,143.0,143.72,1000.0,126.1279,126.8335,126.1279,126.7629,1000.0
2022-10-17 09:40:00,144.01,144.41,144.01,144.41,3348.0,127.0187,127.3715,127.0187,127.3715,3348.0
2022-10-17 09:45:00,143.72,143.72,142.82,143.09,1116.0,126.7629,126.7629,125.9691,126.2073,1116.0
2022-10-17 09:50:00,143.15,143.15,143.0,143.0,200.0,126.2602,126.2602,126.1279,126.1279,200.0
2022-10-17 09:55:00,141.72,141.91,141.45,141.45,800.0,124.9989,125.1665,124.7608,124.7608,800.0
2022-10-17 10:00:00,141.79,141.95,141.73,141.73,1079.0,125.0606,125.2018,125.0077,125.0077,1079.0
2022-10-17 10:05:00,141.77,142.16,141.43,142.13,1383.0,125.043,125.387,124.7431,125.3605,1383.0
2022-10-17 10:10:00,141.77,142.35,141.77,142.35,1500.0,125.043,125.5546,125.043,125.5546,1500.0
2022-10-17 10:15:00,142.65,142.79,142.0,142.0,1780.0,125.8192,125.9427,125.2459,125.2459,1780.0
2022-10-17 10:20:00,142.23,142.23,141.77,141.77,1083.0,125.4487,125.4487,125.043,125.043,1083.0
2022-10-17 10:25:00,141.53,141.53,141.48,141.48,200.0,124.8313,124.8313,124.7872,124.7872,200.0
2022-10-17 10:30:00,141.86,142.0,141.58,141.58,1100.0,125.1224,125.2459,124.8754,124.8754,1100.0
2022-10-17 10:35:00,141.98,141.98,141.5,141.5,500.0,125.2282,125.2282,124.8049,124.8049,500.0
2022-10-17 10:40:00,141.2,141.23,140.78,140.93,750.0,124.5403,124.5667,124.1698,124.3021,750.0
2022-10-17 10:45:00,140.66,140.66,139.83,139.83,700.0,124.064,124.064,123.3319,123.3319,700.0
2022-10-17 10:50:00,139.09,139.54,139.09,139.37,900.0,122.6792,123.0761,122.6792,122.9262,900.0
2022-10-17 10:55:00,139.42,139.62,139.41,139.62,823.0,122.9703,123.1467,122.9615,123.1467,823.0
2022-10-17 11:00:00,139.69,140.01,139.63,140.01,700.0,123.2084,123.4907,123.1555,123.4907,700.0
2022-10-17 11:05:00,140.48,140.48,140.19,140.19,1257.0,123.9052,123.9052,123.6494,123.6494,1257.0
2022-10-17 11:10:00,140.31,140.31,140.26,140.26,650.0,123.7553,123.7553,123.7112,123.7112,650.0
2022-10-17 11:15:00,140.18,140.18,139.68,139.72,300.0,123.6406,123.6406,123.1996,123.2349,300.0
2022-10-17 11:20:00,139.56,139.97,139.56,139.97,600.0,123.0938,123.4554,123.0938,123.4554,600.0
2022-10-17 11:25:00,139.99,139.99,139.86,139.96,908.0,123.473,123.473,123.3584,123.4466,908.0
2022-10-17 11:30:00,139.96,139.96,139.96,139.96,0.0,123.4466,123.4466,123.4466,123.4466,0.0
2022-10-17 11:35:00,139.69,139.9,139.69,139.7,922.0,123.2084,123.3936,123.2084,123.2172,922.0
2022-10-17 11:40:00,139.81,139.86,139.66,139.72,700.0,123.3143,123.3584,123.182,123.2349,700.0
2022-10-17 11:45:00,139.7,139.72,139.67,139.72,3100.0,123.2172,123.2349,123.1908,123.2349,3100.0
2022-10-17 11:50:00,139.75,140.16,139.75,140.16,1199.0,123.2613,123.623,123.2613,123.623,1199.0
2022-10-17 11:55:00,140.25,140.25,139.76,139.76,400.0,123.7023,123.7023,123.2702,123.2702,400.0
2022-10-17 12:00:00,139.8,139.83,139.72,139.75,3093.0,123.3054,123.3319,123.2349,123.2613,3093.0
2022-10-17 12:05:00,139.8,140.03,139.8,140.03,2700.0,123.3054,123.5083,123.3054,123.5083,2700.0
2022-10-17 12:10:00,140.15,140.15,139.7,139.8,4310.0,123.6141,123.6141,123.2172,123.3054,4310.0
2022-10-17 12:15:00,139.5,139.5,139.26,139.26,2490.0,123.0408,123.0408,122.8292,122.8292,2490.0
2022-10-17 12:20:00,139.4,139.44,139.4,139.44,300.0,122.9526,122.9879,122.9526,122.9879,300.0
2022-10-17 12:25:00,139.78,139.8,139.78,139.8,200.0,123.2878,123.3054,123.2878,123.3054,200.0
2022-10-17 12:30:00,140.02,140.12,139.95,140.12,600.0,123.4995,123.5877,123.4377,123.5877,600.0
2022-10-17 12:35:00,140.13,140.13,140.0,140.0,435.0,123.5965,123.5965,123.4818,123.4818,435.0
2022-10-17 12:40:00,139.87,139.88,139.52,139.52,500.0,123.3672,123.376,123.0585,123.0585,500.0
2022-10-17 12:45:00,139.6,139.83,139.6,139.82,500.0,123.129,123.3319,123.129,123.3231,500.0
2022-10-17 12:50:00,139.82,139.82,139.82,139.82,0.0,123.3231,123.3231,123.3231,123.3231,0.0
2022-10-17 12:55:00,140.4,140.84,140.4,140.78,5438.0,123.8346,124.2227,123.8346,124.1698,5438.0
2022-10-17 13:00:00,140.62,140.65,140.21,140.21,916.0,124.0287,124.0552,123.6671,123.6671,916.0
2022-10-17 13:05:00,140.39,140.39,140.39,140.39,100.0,123.8258,123.8258,123.8258,123.8258,100.0
2022-10-17 13:10:00,140.57,140.77,140.57,140.77,300.0,123.9846,124.161,123.9846,124.161,300.0
2022-10-17 13:15:00,140.51,140.51,140.51,140.51,100.0,123.9317,123.9317,123.9317,123.9317,100.0
2022-10-17 13:20:00,140.5,140.79,140.5,140.79,500.0,123.9228,124.1786,123.9228,124.1786,500.0
2022-10-17 13:25:00,140.75,140.81,140.55,140.55,600.0,124.1434,124.1963,123.967,123.967,600.0
2022-10-17 13:30:00,140.57,140.57,140.55,140.55,200.0,123.9846,123.9846,123.967,123.967,200.0
2022-10-17 13:35:00,140.59,140.7,140.59,140.7,450.0,124.0022,124.0993,124.0022,124.0993,450.0
2022-10-17 13:40:00,140.69,140.69,140.69,140.69,100.0,124.0904,124.0904,124.0904,124.0904,100.0
2022-10-17 13:45:00,140.45,140.51,140.45,140.51,300.0,123.8787,123.9317,123.8787,123.9317,300.0
2022-10-17 13:50:00,140.48,140.63,140.48,140.57,500.0,123.9052,124.0375,123.9052,123.9846,500.0
2022-10-17 13:55:00,140.39,140.39,140.23,140.33,1356.0,123.8258,123.8258,123.6847,123.7729,1356.0
2022-10-17 14:00:00,140.1,140.2,140.1,140.15,400.0,123.57,123.6582,123.57,123.6141,400.0
2022-10-17 14:05:00,140.15,140.15,140.15,140.15,0.0,123.6141,123.6141,123.6141,123.6141,0.0
2022-10-17 14:10:00,139.53,139.54,139.27,139.35,900.0,123.0673,123.0761,122.838,122.9085,900.0
2022-10-17 14:15:00,139.2,139.25,139.05,139.2,550.0,122.7762,122.8203,122.6439,122.7762,550.0
2022-10-17 14:20:00,139.35,139.59,139.35,139.59,500.0,122.9085,123.1202,122.9085,123.1202,500.0
2022-10-17 14:25:00,139.8,139.93,139.74,139.93,1358.0,123.3054,123.4201,123.2525,123.4201,1358.0
2022-10-17 14:30:00,140.04,140.04,140.04,140.04,100.0,123.5171,123.5171,123.5171,123.5171,100.0
2022-10-17 14:35:00,140.12,140.12,140.08,140.08,200.0,123.5877,123.5877,123.5524,123.5524,200.0
2022-10-17 14:40:00,140.02,140.11,140.02,140.11,400.0,123.4995,123.5789,123.4995,123.5789,400.0
2022-10-17 14:45:00,140.11,140.11,140.11,140.11,0.0,123.5789,123.5789,123.5789,123.5789,0.0
2022-10-17 14:50:00,139.88,139.88,139.62,139.62,200.0,123.376,123.376,123.1467,123.1467,200.0
2022-10-17 14:55:00,139.67,139.7,139.56,139.66,700.0,123.1908,123.2172,123.0938,123.182,700.0
2022-10-17 15:00:00,139.51,139.75,139.51,139.64,1891.0,123.0497,123.2613,123.0497,123.1643,1891.0
2022-10-17 15:05:00,139.57,139.57,139.57,139.57,100.0,123.1026,123.1026,123.1026,123.1026,100.0
2022-10-17 15:10:00,139.47,139.59,139.47,139.47,300.0,123.0144,123.1202,123.0144,123.0144,300.0
2022-10-17 15:15:00,139.39,139.39,139.27,139.3,794.0,122.9438,122.9438,122.838,122.8644,794.0
2022-10-17 15:20:00,139.5,139.64,139.3,139.64,600.0,123.0408,123.1643,122.8644,123.1643,600.0
2022-10-17 15:25:00,139.76,139.82,139.71,139.71,1000.0,123.2702,123.3231,123.2261,123.2261,1000.0
2022-10-17 15:30:00,139.56,139.86,139.56,139.74,900.0,123.0938,123.3584,123.0938,123.2525,900.0
2022-10-17 15:35:00,139.72,139.72,139.63,139.63,451.0,123.2349,123.2349,123.1555,123.1555,451.0
2022-10-17 15:40:00,139.7,139.71,139.7,139.71,272.0,123.2172,123.2261,123.2172,123.2261,272.0
2022-10-17 15:45:00,139.56,139.57,139.44,139.44,700.0,123.0938,123.1026,122.9879,122.9879,700.0
2022-10-17 15:50:00,139.57,139.6,139.25,139.47,2700.0,123.1026,123.129,122.8203,123.0144,2700.0
2022-10-17 15:55:00,139.51,139.57,139.25,139.47,2964.0,123.0497,123.1026,122.8203,123.0144,2964.0
2022-10-18 09:30:00,141.55,142.45,141.06,141.86,1642.0,124.849,125.6428,124.4168,125.1224,1642.0
2022-10-18 09:35:00,141.79,141.79,141.79,141.79,100.0,125.0606,125.0606,125.0606,125.0606,100.0
2022-10-18 09:40:00,142.03,142.03,142.03,142.03,200.0,125.2723,125.2723,125.2723,125.2723,200.0
2022-10-18 09:45:00,141.13,141.31,140.78,141.31,500.0,124.4785,124.6373,124.1698,124.6373,500.0
2022-10-18 09:50:00,141.0,141.0,140.51,140.51,1015.0,124.3639,124.3639,123.9317,123.9317,1015.0
2022-10-18 09:55:00,140.51,140.64,139.89,139.96,945.0,123.9317,124.0463,123.3848,123.4466,945.0
2022-10-18 10:00:00,139.84,140.81,139.83,140.6,1000.0,123.3407,124.1963,123.3319,124.0111,1000.0
2022-10-18 10:05:00,140.62,140.62,140.5,140.53,2972.0,124.0287,124.0287,123.9228,123.9493,2972.0
2022-10-18 10:10:00,140.85,141.28,140.79,141.04,2335.0,124.2316,124.6108,124.1786,124.3991,2335.0
2022-10-18 10:15:00,140.89,141.11,140.89,141.11,600.0,124.2668,124.4609,124.2668,124.4609,600.0
2022-10-18 10:20:00,141.38,141.61,141.26,141.26,1058.0,124.699,124.9019,124.5932,124.5932,1058.0
2022-10-18 10:25:00,141.17,141.17,140.47,140.73,500.0,124.5138,124.5138,123.8964,124.1257,500.0
2022-10-18 10:30:00,140.57,140.81,140.5,140.5,830.0,123.9846,124.1963,123.9228,123.9228,830.0
2022-10-18 10:35:00,140.33,140.35,140.0,140.0,2543.0,123.7729,123.7905,123.4818,123.4818,2543.0
2022-10-18 10:40:00,140.78,140.8,140.78,140.8,565.0,124.1698,124.1875,124.1698,124.1875,565.0
2022-10-18 10:45:00,140.85,141.0,140.85,140.85,400.0,124.2316,124.3639,124.2316,124.2316,400.0
2022-10-18 10:50:00,140.69,140.7,140.51,140.59,600.0,124.0904,124.0993,123.9317,124.0022,600.0
2022-10-18 10:55:00,140.5,140.76,140.47,140.47,300.0,123.9228,124.1522,123.8964,123.8964,300.0
2022-10-18 11:00:00,140.29,140.29,140.29,140.29,100.0,123.7376,123.7376,123.7376,123.7376,100.0
2022-10-18 11:05:00,140.48,140.48,140.44,140.44,200.0,123.9052,123.9052,123.8699,123.8699,200.0
2022-10-18 11:10:00,140.22,140.22,139.71,139.71,1448.0,123.6759,123.6759,123.2261,123.2261,1448.0
2022-10-18 11:15:00,139.8,140.05,139.41,139.96,951.0,123.3054,123.5259,122.9615,123.4466,951.0
2022-10-18 11:20:00,139.9,139.9,139.56,139.56,300.0,123.3936,123.3936,123.0938,123.0938,300.0
2022-10-18 11:25:00,139.72,139.72,139.46,139.46,400.0,123.2349,123.2349,123.0056,123.0056,400.0
2022-10-18 11:30:00,139.7,139.7,139.7,139.7,100.0,123.2172,123.2172,123.2172,123.2172,100.0
2022-10-18 11:35:00,139.41,139.41,139.2,139.2,200.0,122.9615,122.9615,122.7762,122.7762,200.0
2022-10-18 11:40:00,138.8,138.88,138.79,138.88,400.0,122.4234,122.494,122.4146,122.494,400.0
2022-10-18 11:45:00,138.88,138.88,138.88,138.88,0.0,122.494,122.494,122.494,122.494,0.0
2022-10-18 11:50:00,139.57,139.57,139.57,139.57,100.0,123.1026,123.1026,123.1026,123.1026,100.0
2022-10-18 11:55:00,139.6,140.01,139.6,140.0,500.0,123.129,123.4907,123.129,123.4818,500.0
2022-10-18 12:00:00,140.0,140.0,140.0,140.0,0.0,123.4818,123.4818,123.4818,123.4818,0.0
2022-10-18 12:05:00,140.03,140.03,140.03,140.03,200.0,123.5083,123.5083,123.5083,123.5083,200.0
2022-10-18 12:10:00,140.4,140.41,140.4,140.41,200.0,123.8346,123.8435,123.8346,123.8435,200.0
2022-10-18 12:15:00,140.48,140.61,140.48,140.61,200.0,123.9052,124.0199,123.9052,124.0199,200.0
2022-10-18 12:20:00,140.45,140.61,140.45,140.56,966.0,123.8787,124.0199,123.8787,123.9758,966.0
2022-10-18 12:25:00,140.25,140.34,140.25,140.34,220.0,123.7023,123.7817,123.7023,123.7817,220.0
2022-10-18 12:30:00,140.51,140.51,140.51,140.51,200.0,123.9317,123.9317,123.9317,123.9317,200.0
2022-10-18 12:35:00,141.29,141.31,141.29,141.31,324.0,124.6196,124.6373,124.6196,124.6373,324.0
2022-10-18 12:40:00,141.12,141.12,141.07,141.07,300.0,124.4697,124.4697,124.4256,124.4256,300.0
2022-10-18 12:45:00,141.02,141.02,141.02,141.02,100.0,124.3815,124.3815,124.3815,124.3815,100.0
2022-10-18 12:50:00,141.02,141.02,141.02,141.02,0.0,124.3815,124.3815,124.3815,124.3815,0.0
2022-10-18 12:55:00,141.36,141.36,141.36,141.36,100.0,124.6814,124.6814,124.6814,124.6814,100.0
2022-10-18 13:00:00,141.24,141.31,141.24,141.31,500.0,124.5755,124.6373,124.5755,124.6373,500.0
2022-10-18 13:05:00,141.34,141.61,141.34,141.59,900.0,124.6637,124.9019,124.6637,124.8842,900.0
2022-10-18 13:10:00,141.68,142.08,141.68,142.08,500.0,124.9636,125.3164,124.9636,125.3164,500.0
2022-10-18 13:15:00,142.16,142.16,142.16,142.16,100.0,125.387,125.387,125.387,125.387,100.0
2022-10-18 13:20:00,142.3,142.3,142.23,142.23,1300.0,125.5105,125.5105,125.4487,125.4487,1300.0
2022-10-18 13:25:00,142.69,142.72,142.69,142.72,200.0,125.8545,125.8809,125.8545,125.8809,200.0
2022-10-18 13:30:00,142.59,142.75,142.45,142.75,4913.0,125.7663,125.9074,125.6428,125.9074,4913.0
2022-10-18 13:35:00,142.65,142.67,142.49,142.54,1600.0,125.8192,125.8368,125.6781,125.7222,1600.0
2022-10-18 13:40:00,142.06,142.06,142.05,142.05,200.0,125.2988,125.2988,125.29,125.29,200.0
2022-10-18 13:45:00,142.0,142.01,142.0,142.01,200.0,125.2459,125.2547,125.2459,125.2547,200.0
2022-10-18 13:50:00,141.96,142.06,141.91,142.06,400.0,125.2106,125.2988,125.1665,125.2988,400.0
2022-10-18 13:55:00,142.05,142.18,142.01,142.01,900.0,125.29,125.4046,125.2547,125.2547,900.0
2022-10-18 14:00:00,141.92,141.98,141.92,141.97,500.0,125.1753,125.2282,125.1753,125.2194,500.0
2022-10-18 14:05:00,141.82,142.01,141.78,141.78,300.0,125.0871,125.2547,125.0518,125.0518,300.0
2022-10-18 14:10:00,141.89,141.89,141.64,141.64,200.0,125.1488,125.1488,124.9283,124.9283,200.0
2022-10-18 14:15:00,141.41,141.46,141.31,141.46,600.0,124.7255,124.7696,124.6373,124.7696,600.0
2022-10-18 14:20:00,141.29,141.29,141.29,141.29,100.0,124.6196,124.6196,124.6196,124.6196,100.0
2022-10-18 14:25:00,141.26,141.37,141.26,141.36,2767.0,124.5932,124.6902,124.5932,124.6814,2767.0
2022-10-18 14:30:00,141.52,141.55,141.52,141.55,444.0,124.8225,124.849,124.8225,124.849,444.0
2022-10-18 14:35:00,141.49,141.49,141.05,141.05,501.0,124.796,124.796,124.408,124.408,501.0
2022-10-18 14:40:00,140.89,140.89,140.89,140.89,200.0,124.2668,124.2668,124.2668,124.2668,200.0
2022-10-18 14:45:00,140.82,140.82,140.79,140.79,200.0,124.2051,124.2051,124.1786,124.1786,200.0
2022-10-18 14:50:00,140.94,140.94,140.63,140.73,2000.0,124.3109,124.3109,124.0375,124.1257,2000.0
2022-10-18 14:55:00,141.06,141.17,141.0,141.17,300.0,124.4168,124.5138,124.3639,124.5138,300.0
2022-10-18 15:00:00,141.01,141.35,141.0,141.21,500.0,124.3727,124.6726,124.3639,124.5491,500.0
2022-10-18 15:05:00,141.34,141.63,141.34,141.56,400.0,124.6637,124.9195,124.6637,124.8578,400.0
2022-10-18 15:10:00,141.62,141.88,141.62,141.81,400.0,124.9107,125.14,124.9107,125.0783,400.0
2022-10-18 15:15:00,141.86,142.02,141.86,142.02,600.0,125.1224,125.2635,125.1224,125.2635,600.0
2022-10-18 15:20:00,141.91,141.92,141.76,141.92,1400.0,125.1665,125.1753,125.0342,125.1753,1400.0
2022-10-18 15:25:00,141.86,141.86,141.1,141.43,3339.0,125.1224,125.1224,124.4521,124.7431,3339.0
2022-10-18 15:30:00,141.43,141.88,141.43,141.88,700.0,124.7431,125.14,124.7431,125.14,700.0
2022-10-18 15:35:00,141.91,141.91,141.67,141.67,676.0,125.1665,125.1665,124.9548,124.9548,676.0
2022-10-18 15:40:00,141.67,141.67,141.67,141.67,0.0,124.9548,124.9548,124.9548,124.9548,0.0
2022-10-18 15:45:00,141.46,141.53,141.39,141.5,1400.0,124.7696,124.8313,124.7078,124.8049,1400.0
2022-10-18 15:50:00,141.61,141.74,141.5,141.65,1400.0,124.9019,125.0165,124.8049,124.9372,1400.0
2022-10-18 15:55:00,141.59,141.67,141.32,141.49,4800.0,124.8842,124.9548,124.6461,124.796,4800.0
2022-10-19 09:30:00,142.49,143.5,142.0,142.23,2936.0,125.6781,126.5689,125.2459,125.4487,2936.0
2022-10-19 09:35:00,142.78,143.65,142.78,143.28,900.0,125.9338,126.7012,125.9338,126.3748,900.0
2022-10-19 09:40:00,143.45,143.45,142.66,142.66,600.0,126.5248,126.5248,125.828,125.828,600.0
2022-10-19 09:45:00,142.59,142.61,141.91,141.91,1400.0,125.7663,125.7839,125.1665,125.1665,1400.0
2022-10-19 09:50:00,141.7,142.72,141.53,142.72,1800.0,124.9813,125.8809,124.8313,125.8809,1800.0
2022-10-19 09:55:00,143.04,143.04,143.04,143.04,100.0,126.1632,126.1632,126.1632,126.1632,100.0
2022-10-19 10:00:00,142.95,142.95,142.4,142.6,1527.0,126.0838,126.0838,125.5987,125.7751,1527.0
2022-10-19 10:05:00,142.84,143.18,142.84,143.18,600.0,125.9868,126.2866,125.9868,126.2866,600.0
2022-10-19 10:10:00,143.36,143.36,143.0,143.0,300.0,126.4454,126.4454,126.1279,126.1279,300.0
2022-10-19 10:15:00,143.86,144.11,143.73,143.9,3103.0,126.8864,127.1069,126.7718,126.9217,3103.0
2022-10-19 10:20:00,144.13,144.42,143.87,144.42,1100.0,127.1246,127.3803,126.8952,127.3803,1100.0
2022-10-19 10:25:00,144.28,144.33,144.0,144.0,500.0,127.2569,127.301,127.0099,127.0099,500.0
2022-10-19 10:30:00,144.18,144.18,143.37,143.37,1792.0,127.1687,127.1687,126.4542,126.4542,1792.0
2022-10-19 10:35:00,143.26,143.57,143.15,143.57,1192.0,126.3572,126.6306,126.2602,126.6306,1192.0
2022-10-19 10:40:00,143.47,143.47,143.25,143.39,1100.0,126.5424,126.5424,126.3484,126.4719,1100.0
2022-10-19 10:45:00,143.56,143.56,143.16,143.33,2628.0,126.6218,126.6218,126.269,126.4189,2628.0
2022-10-19 10:50:00,143.37,143.37,142.73,143.0,1659.0,126.4542,126.4542,125.8897,126.1279,1659.0
2022-10-19 10:55:00,142.98,143.16,142.86,143.16,1200.0,126.1102,126.269,126.0044,126.269,1200.0
2022-10-19 11:00:00,143.4,143.4,143.26,143.26,800.0,126.4807,126.4807,126.3572,126.3572,800.0
2022-10-19 11:05:00,143.44,143.5,143.42,143.47,900.0,126.516,126.5689,126.4983,126.5424,900.0
2022-10-19 11:10:00,143.53,143.85,143.53,143.82,1100.0,126.5953,126.8776,126.5953,126.8511,1100.0
2022-10-19 11:15:00,143.72,143.83,143.65,143.83,500.0,126.7629,126.86,126.7012,126.86,500.0
2022-10-19 11:20:00,143.61,143.61,143.44,143.44,400.0,126.6659,126.6659,126.516,126.516,400.0
2022-10-19 11:25:00,143.48,143.89,143.48,143.89,1035.0,126.5512,126.9129,126.5512,126.9129,1035.0
2022-10-19 11:30:00,143.84,144.0,143.64,143.94,2217.0,126.8688,127.0099,126.6924,126.957,2217.0
2022-10-19 11:35:00,143.93,144.02,143.7,143.97,3593.0,126.9482,127.0275,126.7453,126.9834,3593.0
2022-10-19 11:40:00,144.2,144.2,144.11,144.11,1100.0,127.1863,127.1863,127.1069,127.1069,1100.0
2022-10-19 11:45:00,144.01,144.54,144.01,144.53,1972.0,127.0187,127.4862,127.0187,127.4774,1972.0
2022-10-19 11:50:00,144.5,145.0,144.43,144.96,1206.0,127.4509,127.8919,127.3892,127.8566,1206.0
2022-10-19 11:55:00,144.91,144.93,144.67,144.67,1287.0,127.8125,127.8302,127.6008,127.6008,1287.0
2022-10-19 12:00:00,144.66,144.66,144.28,144.53,2100.0,127.592,127.592,127.2569,127.4774,2100.0
2022-10-19 12:05:00,144.42,144.55,144.28,144.55,2550.0,127.3803,127.495,127.2569,127.495,2550.0
2022-10-19 12:10:00,144.54,144.61,144.47,144.47,1090.0,127.4862,127.5479,127.4244,127.4244,1090.0
2022-10-19 12:15:00,144.43,144.7,144.43,144.7,1027.0,127.3892,127.6273,127.3892,127.6273,1027.0
2022-10-19 12:20:00,144.86,144.99,144.86,144.92,300.0,127.7684,127.8831,127.7684,127.8213,300.0
2022-10-19 12:25:00,144.89,144.98,144.77,144.98,1400.0,127.7949,127.8743,127.689,127.8743,1400.0
2022-10-19 12:30:00,145.07,145.27,145.06,145.27,1287.0,127.9537,128.1301,127.9448,128.1301,1287.0
2022-10-19 12:35:00,145.22,145.23,145.04,145.04,890.0,128.086,128.0948,127.9272,127.9272,890.0
2022-10-19 12:40:00,145.08,145.08,144.77,144.9,1006.0,127.9625,127.9625,127.689,127.8037,1006.0
2022-10-19 12:45:00,144.82,144.82,144.21,144.21,600.0,127.7331,127.7331,127.1951,127.1951,600.0
2022-10-19 12:50:00,144.4,144.47,144.35,144.47,434.0,127.3627,127.4244,127.3186,127.4244,434.0
2022-10-19 12:55:00,144.54,144.75,144.54,144.75,899.0,127.4862,127.6714,127.4862,127.6714,899.0
2022-10-19 13:00:00,144.78,144.97,144.6,144.6,600.0,127.6979,127.8654,127.5391,127.5391,600.0
2022-10-19 13:05:00,144.48,144.51,144.47,144.51,300.0,127.4333,127.4597,127.4244,127.4597,300.0
2022-10-19 13:10:00,144.88,145.09,144.88,145.05,800.0,127.7861,127.9713,127.7861,127.936,800.0
2022-10-19 13:15:00,145.18,145.25,145.15,145.19,1598.0,128.0507,128.1124,128.0242,128.0595,1598.0
2022-10-19 13:20:00,145.03,145.32,145.03,145.29,900.0,127.9184,128.1742,127.9184,128.1477,900.0
2022-10-19 13:25:00,145.43,145.62,145.41,145.62,2133.0,128.2712,128.4388,128.2535,128.4388,2133.0
2022-10-19 13:30:00,145.51,145.67,145.43,145.67,941.0,128.3417,128.4829,128.2712,128.4829,941.0
2022-10-19 13:35:00,145.74,145.74,145.63,145.68,400.0,128.5446,128.5446,128.4476,128.4917,400.0
2022-10-19 13:40:00,145.93,146.36,145.81,146.33,1908.0,128.7122,129.0914,128.6063,129.065,1908.0
2022-10-19 13:45:00,146.38,146.72,146.38,146.72,1196.0,129.1091,129.409,129.1091,129.409,1196.0
2022-10-19 13:50:00,146.75,146.77,146.58,146.62,3000.0,129.4354,129.4531,129.2855,129.3208,3000.0
2022-10-19 13:55:00,146.85,147.03,146.78,146.78,2300.0,129.5236,129.6824,129.4619,129.4619,2300.0
2022-10-19 14:00:00,146.5,146.86,146.47,146.61,5413.0,129.2149,129.5325,129.1885,129.312,5413.0
2022-10-19 14:05:00,146.6,146.88,146.4,146.67,1923.0,129.3031,129.5501,129.1267,129.3649,1923.0
2022-10-19 14:10:00,146.59,147.07,146.58,146.99,2327.0,129.2943,129.7177,129.2855,129.6471,2327.0
2022-10-19 14:15:00,146.91,146.94,146.65,146.67,2901.0,129.5766,129.603,129.3472,129.3649,2901.0
2022-10-19 14:20:00,146.58,146.61,146.52,146.61,500.0,129.2855,129.312,129.2326,129.312,500.0
2022-10-19 14:25:00,146.57,146.57,146.37,146.37,600.0,129.2767,129.2767,129.1003,129.1003,600.0
2022-10-19 14:30:00,146.4,146.78,146.39,146.74,1743.0,129.1267,129.4619,129.1179,129.4266,1743.0
2022-10-19 14:35:00,146.71,146.84,146.53,146.84,1834.0,129.4002,129.5148,129.2414,129.5148,1834.0
2022-10-19 14:40:00,146.86,146.86,146.55,146.55,4008.0,129.5325,129.5325,129.259,129.259,4008.0
2022-10-19 14:45:00,146.55,146.56,146.3,146.34,1400.0,129.259,129.2678,129.0385,129.0738,1400.0
2022-10-19 14:50:00,146.51,146.57,146.51,146.57,1031.0,129.2237,129.2767,129.2237,129.2767,1031.0
2022-10-19 14:55:00,146.66,146.66,146.42,146.42,800.0,129.3561,129.3561,129.1444,129.1444,800.0
2022-10-19 15:00:00,146.38,146.51,146.33,146.51,1800.0,129.1091,129.2237,129.065,129.2237,1800.0
2022-10-19 15:05:00,146.37,146.42,146.31,146.39,700.0,129.1003,129.1444,129.0473,129.1179,700.0
2022-10-19 15:10:00,146.4,146.59,146.39,146.49,1100.0,129.1267,129.2943,129.1179,129.2061,1100.0
2022-10-19 15:15:00,146.42,146.75,146.4,146.75,1249.0,129.1444,129.4354,129.1267,129.4354,1249.0
2022-10-19 15:20:00,146.76,146.76,146.59,146.65,400.0,129.4443,129.4443,129.2943,129.3472,400.0
2022-10-19 15:25:00,146.61,146.61,146.16,146.33,1908.0,129.312,129.312,128.915,129.065,1908.0
2022-10-19 15:30:00,146.18,146.18,146.06,146.06,700.0,128.9327,128.9327,128.8268,128.8268,700.0
2022-10-19 15:35:00,146.05,146.05,146.01,146.01,400.0,128.818,128.818,128.7827,128.7827,400.0
2022-10-19 15:40:00,146.03,146.13,145.54,145.54,900.0,128.8004,128.8886,128.3682,128.3682,900.0
2022-10-19 15:45:00,145.45,145.72,145.28,145.67,1378.0,128.2888,128.527,128.1389,128.4829,1378.0
2022-10-19 15:50:00,145.59,145.8,145.4,145.56,3944.0,128.4123,128.5975,128.2447,128.3858,3944.0
2022-10-19 15:55:00,145.68,146.01,145.66,146.01,3616.0,128.4917,128.7827,128.474,128.7827,3616.0
2022-10-20 09:30:00,147.65,148.02,147.0,148.02,2851.0,130.2292,130.5556,129.6559,130.5556,2851.0
2022-10-20 09:35:00,147.64,147.64,147.51,147.51,901.0,130.2204,130.2204,130.1058,130.1058,901.0
2022-10-20 09:40:00,148.1,148.56,148.1,148.56,200.0,130.6261,131.0319,130.6261,131.0319,200.0
2022-10-20 09:45:00,148.7,148.7,148.14,148.14,200.0,131.1554,131.1554,130.6614,130.6614,200.0
2022-10-20 09:50:00,148.02,148.55,148.01,148.39,900.0,130.5556,131.0231,130.5468,130.8819,900.0
2022-10-20 09:55:00,148.27,148.69,148.0,148.1,1100.0,130.7761,131.1465,130.5379,130.6261,1100.0
2022-10-20 10:00:00,148.28,148.4,148.09,148.27,700.0,130.7849,130.8908,130.6173,130.7761,700.0
2022-10-20 10:05:00,148.49,148.57,148.05,148.23,600.0,130.9701,131.0407,130.582,130.7408,600.0
2022-10-20 10:10:00,148.39,148.39,148.1,148.26,3465.0,130.8819,130.8819,130.6261,130.7673,3465.0
2022-10-20 10:15:00,148.29,148.35,148.16,148.34,2853.0,130.7937,130.8467,130.6791,130.8378,2853.0
2022-10-20 10:20:00,148.27,148.7,148.27,148.7,2758.0,130.7761,131.1554,130.7761,131.1554,2758.0
2022-10-20 10:25:00,148.46,148.53,148.38,148.53,300.0,130.9437,131.0054,130.8731,131.0054,300.0
2022-10-20 10:30:00,148.1,148.1,148.1,148.1,100.0,130.6261,130.6261,130.6261,130.6261,100.0
2022-10-20 10:35:00,148.2,148.57,148.2,148.47,600.0,130.7144,131.0407,130.7144,130.9525,600.0
2022-10-20 10:40:00,148.37,148.65,148.32,148.54,900.0,130.8643,131.1113,130.8202,131.0142,900.0
2022-10-20 10:45:00,148.48,148.65,148.38,148.65,500.0,130.9613,131.1113,130.8731,131.1113,500.0
2022-10-20 10:50:00,148.65,148.65,148.65,148.65,0.0,131.1113,131.1113,131.1113,131.1113,0.0
2022-10-20 10:55:00,148.29,148.48,148.29,148.44,300.0,130.7937,130.9613,130.7937,130.926,300.0
2022-10-20 11:00:00,148.74,148.86,148.63,148.86,1100.0,131.1906,131.2965,131.0936,131.2965,1100.0
2022-10-20 11:05:00,148.84,148.94,148.68,148.68,842.0,131.2788,131.367,131.1377,131.1377,842.0
2022-10-20 11:10:00,148.61,148.8,148.6,148.8,900.0,131.076,131.2436,131.0672,131.2436,900.0
2022-10-20 11:15:00,148.64,148.71,148.56,148.56,300.0,131.1024,131.1642,131.0319,131.0319,300.0
2022-10-20 11:20:00,148.25,148.62,148.25,148.43,400.0,130.7585,131.0848,130.7585,130.9172,400.0
2022-10-20 11:25:00,148.51,148.51,148.33,148.33,200.0,130.9878,130.9878,130.829,130.829,200.0
2022-10-20 11:30:00,148.31,148.49,148.04,148.04,650.0,130.8114,130.9701,130.5732,130.5732,650.0
2022-10-20 11:35:00,148.08,148.08,148.08,148.08,100.0,130.6085,130.6085,130.6085,130.6085,100.0
2022-10-20 11:40:00,148.26,148.33,148.16,148.16,600.0,130.7673,130.829,130.6791,130.6791,600.0
2022-10-20 11:45:00,148.05,148.05,147.73,147.73,450.0,130.582,130.582,130.2998,130.2998,450.0
2022-10-20 11:50:00,147.96,147.96,147.96,147.96,100.0,130.5027,130.5027,130.5027,130.5027,100.0
2022-10-20 11:55:00,147.96,147.96,147.96,147.96,0.0,130.5027,130.5027,130.5027,130.5027,0.0
2022-10-20 12:00:00,147.74,147.74,146.79,146.79,400.0,130.3086,130.3086,129.4707,129.4707,400.0
2022-10-20 12:05:00,147.38,147.38,147.23,147.23,200.0,129.9911,129.9911,129.8588,129.8588,200.0
2022-10-20 12:10:00,147.26,147.46,147.26,147.46,200.0,129.8853,130.0617,129.8853,130.0617,200.0
2022-10-20 12:15:00,147.26,147.39,147.26,147.39,931.0,129.8853,129.9999,129.8853,129.9999,931.0
2022-10-20 12:20:00,147.6,147.6,147.54,147.59,2730.0,130.1851,130.1851,130.1322,130.1763,2730.0
2022-10-20 12:25:00,147.47,147.47,147.44,147.44,200.0,130.0705,130.0705,130.044,130.044,200.0
2022-10-20 12:30:00,147.39,147.62,147.39,147.55,1000.0,129.9999,130.2028,129.9999,130.141,1000.0
2022-10-20 12:35:00,147.61,147.63,147.61,147.63,300.0,130.194,130.2116,130.194,130.2116,300.0
2022-10-20 12:40:00,147.8,147.91,147.8,147.81,500.0,130.3615,130.4586,130.3615,130.3704,500.0
2022-10-20 12:45:00,147.41,147.41,147.18,147.3,500.0,130.0176,130.0176,129.8147,129.9205,500.0
2022-10-20 12:50:00,147.54,147.69,147.54,147.61,700.0,130.1322,130.2645,130.1322,130.194,700.0
2022-10-20 12:55:00,147.49,147.66,147.49,147.66,300.0,130.0881,130.2381,130.0881,130.2381,300.0
2022-10-20 13:00:00,147.89,147.89,147.83,147.83,200.0,130.4409,130.4409,130.388,130.388,200.0
2022-10-20 13:05:00,147.79,147.79,147.79,147.79,100.0,130.3527,130.3527,130.3527,130.3527,100.0
2022-10-20 13:10:00,147.16,147.16,147.0,147.0,300.0,129.7971,129.7971,129.6559,129.6559,300.0
2022-10-20 13:15:00,146.84,146.84,146.29,146.5,16975.0,129.5148,129.5148,129.0297,129.2149,16975.0
2022-10-20 13:20:00,146.46,146.63,146.46,146.63,800.0,129.1796,129.3296,129.1796,129.3296,800.0
2022-10-20 13:25:00,146.63,146.63,146.63,146.63,0.0,129.3296,129.3296,129.3296,129.3296,0.0
2022-10-20 13:30:00,146.76,146.79,146.74,146.74,500.0,129.4443,129.4707,129.4266,129.4266,500.0
2022-10-20 13:35:00,146.74,146.74,146.74,146.74,0.0,129.4266,129.4266,129.4266,129.4266,0.0
2022-10-20 13:40:00,146.29,146.29,146.29,146.29,100.0,129.0297,129.0297,129.0297,129.0297,100.0
2022-10-20 13:45:00,146.5,146.5,146.23,146.23,200.0,129.2149,129.2149,128.9768,128.9768,200.0
2022-10-20 13:50:00,146.01,146.38,145.98,146.38,850.0,128.7827,129.1091,128.7563,129.1091,850.0
2022-10-20 13:55:00,146.59,146.59,146.59,146.59,100.0,129.2943,129.2943,129.2943,129.2943,100.0
2022-10-20 14:00:00,146.5,146.5,146.5,146.5,100.0,129.2149,129.2149,129.2149,129.2149,100.0
2022-10-20 14:05:00,146.51,146.51,146.51,146.51,200.0,129.2237,129.2237,129.2237,129.2237,200.0
2022-10-20 14:10:00,146.25,146.4,146.25,146.32,400.0,128.9944,129.1267,128.9944,129.0562,400.0
2022-10-20 14:15:00,146.18,146.23,146.05,146.05,400.0,128.9327,128.9768,128.818,128.818,400.0
2022-10-20 14:20:00,145.64,145.89,145.64,145.89,400.0,128.4564,128.6769,128.4564,128.6769,400.0
2022-10-20 14:25:00,145.76,145.77,145.7,145.76,751.0,128.5622,128.5711,128.5093,128.5622,751.0
2022-10-20 14:30:00,145.62,146.0,145.62,146.0,500.0,128.4388,128.7739,128.4388,128.7739,500.0
2022-10-20 14:35:00,146.11,146.19,146.04,146.04,571.0,128.8709,128.9415,128.8092,128.8092,571.0
2022-10-20 14:40:00,146.09,146.09,145.93,145.93,500.0,128.8533,128.8533,128.7122,128.7122,500.0
2022-10-20 14:45:00,146.09,146.09,146.09,146.09,100.0,128.8533,128.8533,128.8533,128.8533,100.0
2022-10-20 14:50:00,145.96,145.99,145.96,145.99,200.0,128.7386,128.7651,128.7386,128.7651,200.0
2022-10-20 14:55:00,146.22,146.23,146.22,146.23,200.0,128.968,128.9768,128.968,128.9768,200.0
2022-10-20 15:00:00,146.16,146.35,146.16,146.35,200.0,128.915,129.0826,128.915,129.0826,200.0
2022-10-20 15:05:00,146.56,146.72,146.56,146.72,300.0,129.2678,129.409,129.2678,129.409,300.0
2022-10-20 15:10:00,146.55,146.55,146.55,146.55,100.0,129.259,129.259,129.259,129.259,100.0
2022-10-20 15:15:00,146.78,146.78,146.65,146.76,400.0,129.4619,129.4619,129.3472,129.4443,400.0
2022-10-20 15:20:00,146.75,146.75,146.48,146.48,300.0,129.4354,129.4354,129.1973,129.1973,300.0
2022-10-20 15:25:00,146.66,146.87,146.55,146.87,500.0,129.3561,129.5413,129.259,129.5413,500.0
2022-10-20 15:30:00,146.87,146.87,146.87,146.87,0.0,129.5413,129.5413,129.5413,129.5413,0.0
2022-10-20 15:35:00,146.0,146.33,146.0,146.32,400.0,128.7739,129.065,128.7739,129.0562,400.0
2022-10-20 15:40:00,146.36,146.54,146.31,146.31,500.0,129.0914,129.2502,129.0473,129.0473,500.0
2022-10-20 15:45:00,146.47,146.85,146.47,146.76,600.0,129.1885,129.5236,129.1885,129.4443,600.0
2022-10-20 15:50:00,146.82,147.23,146.82,147.23,1700.0,129.4972,129.8588,129.4972,129.8588,1700.0
2022-10-20 15:55:00,146.99,147.07,146.64,146.64,900.0,129.6471,129.7177,129.3384,129.3384,900.0
2022-10-21 09:30:00,147.04,147.57,146.63,147.57,768.0,129.6912,130.1587,129.3296,130.1587,768.0
2022-10-21 09:35:00,147.69,148.0,147.69,148.0,549.0,130.2645,130.5379,130.2645,130.5379,549.0
2022-10-21 09:40:00,148.62,149.26,148.3,149.22,1408.0,131.0848,131.6493,130.8026,131.614,1408.0
2022-10-21 09:45:00,149.5,149.5,148.85,148.97,1352.0,131.861,131.861,131.2877,131.3935,1352.0
2022-10-21 09:50:00,148.54,148.54,148.1,148.1,800.0,131.0142,131.0142,130.6261,130.6261,800.0
2022-10-21 09:55:00,148.08,148.33,147.78,148.32,700.0,130.6085,130.829,130.3439,130.8202,700.0
2022-10-21 10:00:00,148.18,148.18,148.18,148.18,200.0,130.6967,130.6967,130.6967,130.6967,200.0
2022-10-21 10:05:00,149.17,149.4,149.14,149.4,1193.0,131.5699,131.7728,131.5434,131.7728,1193.0
2022-10-21 10:10:00,149.31,149.31,149.1,149.1,300.0,131.6934,131.6934,131.5082,131.5082,300.0
2022-10-21 10:15:00,149.02,149.09,148.4,148.4,1350.0,131.4376,131.4993,130.8908,130.8908,1350.0
2022-10-21 10:20:00,148.48,148.9,148.32,148.32,2600.0,130.9613,131.3318,130.8202,130.8202,2600.0
2022-10-21 10:25:00,148.35,148.35,148.01,148.08,600.0,130.8467,130.8467,130.5468,130.6085,600.0
2022-10-21 10:30:00,148.21,148.21,147.79,147.79,927.0,130.7232,130.7232,130.3527,130.3527,927.0
2022-10-21 10:35:00,147.44,147.97,147.39,147.94,1130.0,130.044,130.5115,129.9999,130.485,1130.0
2022-10-21 10:40:00,148.03,148.06,147.65,147.66,3127.0,130.5644,130.5909,130.2292,130.2381,3127.0
2022-10-21 10:45:00,147.93,148.59,147.87,148.59,3361.0,130.4762,131.0583,130.4233,131.0583,3361.0
2022-10-21 10:50:00,148.54,148.94,148.46,148.94,1751.0,131.0142,131.367,130.9437,131.367,1751.0
2022-10-21 10:55:00,148.6,148.97,148.59,148.6,700.0,131.0672,131.3935,131.0583,131.0672,700.0
2022-10-21 11:00:00,148.56,148.56,147.7,147.7,935.0,131.0319,131.0319,130.2733,130.2733,935.0
2022-10-21 11:05:00,147.78,147.78,147.63,147.63,200.0,130.3439,130.3439,130.2116,130.2116,200.0
2022-10-21 11:10:00,148.35,148.64,148.35,148.64,200.0,130.8467,131.1024,130.8467,131.1024,200.0
2022-10-21 11:15:00,148.46,149.0,148.46,149.0,700.0,130.9437,131.42,130.9437,131.42,700.0
2022-10-21 11:20:00,148.67,149.33,148.66,149.33,1500.0,131.1289,131.711,131.1201,131.711,1500.0
2022-10-21 11:25:00,149.16,149.25,149.12,149.2,500.0,131.5611,131.6405,131.5258,131.5964,500.0
2022-10-21 11:30:00,149.25,149.5,149.2,149.34,750.0,131.6405,131.861,131.5964,131.7198,750.0
2022-10-21 11:35:00,149.34,149.34,149.34,149.34,0.0,131.7198,131.7198,131.7198,131.7198,0.0
2022-10-21 11:40:00,149.06,149.88,149.06,149.88,509.0,131.4729,132.1961,131.4729,132.1961,509.0
2022-10-21 11:45:00,149.61,149.76,149.61,149.76,400.0,131.958,132.0903,131.958,132.0903,400.0
2022-10-21 11:50:00,149.87,150.09,149.76,150.09,14021.0,132.1873,132.3814,132.0903,132.3814,14021.0
2022-10-21 11:55:00,150.11,150.13,150.0,150.03,1000.0,132.399,132.4166,132.302,132.3284,1000.0
2022-10-21 12:00:00,150.17,150.48,150.17,150.42,800.0,132.4519,132.7253,132.4519,132.6724,800.0
2022-10-21 12:05:00,150.5,150.5,150.17,150.3,762.0,132.743,132.743,132.4519,132.5666,762.0
2022-10-21 12:10:00,150.22,150.64,150.22,150.64,800.0,132.496,132.8665,132.496,132.8665,800.0
2022-10-21 12:15:00,150.62,150.7,150.41,150.56,1000.0,132.8488,132.9194,132.6636,132.7959,1000.0
2022-10-21 12:20:00,150.47,150.68,150.36,150.68,1100.0,132.7165,132.9017,132.6195,132.9017,1100.0
2022-10-21 12:25:00,150.85,150.94,150.73,150.73,1429.0,133.0517,133.1311,132.9458,132.9458,1429.0
2022-10-21 12:30:00,150.62,151.0,150.61,150.93,3090.0,132.8488,133.184,132.84,133.1222,3090.0
2022-10-21 12:35:00,151.02,151.02,151.02,151.02,149.0,133.2016,133.2016,133.2016,133.2016,149.0
2022-10-21 12:40:00,151.1,151.12,150.97,151.06,500.0,133.2722,133.2898,133.1575,133.2369,500.0
2022-10-21 12:45:00,150.87,151.17,150.8,150.8,1840.0,133.0693,133.3339,133.0076,133.0076,1840.0
2022-10-21 12:50:00,150.82,151.21,150.81,151.21,400.0,133.0252,133.3692,133.0164,133.3692,400.0
2022-10-21 12:55:00,150.74,150.74,150.74,150.74,200.0,132.9547,132.9547,132.9547,132.9547,200.0
2022-10-21 13:00:00,150.84,150.95,150.84,150.89,700.0,133.0429,133.1399,133.0429,133.087,700.0
2022-10-21 13:05:00,151.1,151.1,151.1,151.1,200.0,133.2722,133.2722,133.2722,133.2722,200.0
2022-10-21 13:10:00,151.0,151.0,151.0,151.0,400.0,133.184,133.184,133.184,133.184,400.0
2022-10-21 13:15:00,151.0,151.0,151.0,151.0,0.0,133.184,133.184,133.184,133.184,0.0
2022-10-21 13:20:00,150.69,150.69,150.69,150.69,100.0,132.9106,132.9106,132.9106,132.9106,100.0
2022-10-21 13:25:00,150.56,150.75,150.56,150.75,311.0,132.7959,132.9635,132.7959,132.9635,311.0
2022-10-21 13:30:00,150.97,151.15,150.97,151.05,500.0,133.1575,133.3163,133.1575,133.2281,500.0
2022-10-21 13:35:00,150.98,150.98,150.87,150.92,325.0,133.1663,133.1663,133.0693,133.1134,325.0
2022-10-21 13:40:00,151.22,151.22,151.06,151.07,500.0,133.378,133.378,133.2369,133.2457,500.0
2022-10-21 13:45:00,151.22,151.38,151.22,151.38,300.0,133.378,133.5192,133.378,133.5192,300.0
2022-10-21 13:50:00,151.6,151.6,151.58,151.58,235.0,133.7132,133.7132,133.6956,133.6956,235.0
2022-10-21 13:55:00,151.49,151.59,151.4,151.51,550.0,133.6162,133.7044,133.5368,133.6338,550.0
2022-10-21 14:00:00,151.19,151.19,151.1,151.13,527.0,133.3516,133.3516,133.2722,133.2986,527.0
2022-10-21 14:05:00,151.51,151.74,151.51,151.69,616.0,133.6338,133.8367,133.6338,133.7926,616.0
2022-10-21 14:10:00,151.48,151.59,151.42,151.42,809.0,133.6074,133.7044,133.5544,133.5544,809.0
2022-10-21 14:15:00,151.46,151.46,151.41,151.41,200.0,133.5897,133.5897,133.5456,133.5456,200.0
2022-10-21 14:20:00,151.37,151.37,151.37,151.37,346.0,133.5103,133.5103,133.5103,133.5103,346.0
2022-10-21 14:25:00,151.62,151.62,151.54,151.54,200.0,133.7308,133.7308,133.6603,133.6603,200.0
2022-10-21 14:30:00,151.51,151.7,151.51,151.56,1534.0,133.6338,133.8014,133.6338,133.6779,1534.0
2022-10-21 14:35:00,151.61,151.61,151.56,151.56,361.0,133.722,133.722,133.6779,133.6779,361.0
2022-10-21 14:40:00,151.6,151.6,151.6,151.6,134.0,133.7132,133.7132,133.7132,133.7132,134.0
2022-10-21 14:45:00,151.42,151.48,151.33,151.38,928.0,133.5544,133.6074,133.4751,133.5192,928.0
2022-10-21 14:50:00,151.38,151.38,151.17,151.17,521.0,133.5192,133.5192,133.3339,133.3339,521.0
2022-10-21 14:55:00,151.1,151.59,151.09,151.57,426.0,133.2722,133.7044,133.2634,133.6867,426.0
2022-10-21 15:00:00,151.53,151.67,151.53,151.67,300.0,133.6515,133.7749,133.6515,133.7749,300.0
2022-10-21 15:05:00,151.73,151.73,151.48,151.48,600.0,133.8279,133.8279,133.6074,133.6074,600.0
2022-10-21 15:10:00,151.63,151.63,151.63,151.63,100.0,133.7397,133.7397,133.7397,133.7397,100.0
2022-10-21 15:15:00,151.83,151.83,151.79,151.79,500.0,133.9161,133.9161,133.8808,133.8808,500.0
2022-10-21 15:20:00,151.84,151.94,151.82,151.82,1479.0,133.9249,134.0131,133.9072,133.9072,1479.0
2022-10-21 15:25:00,151.97,152.02,151.97,152.01,469.0,134.0395,134.0836,134.0395,134.0748,469.0
2022-10-21 15:30:00,151.87,151.87,151.42,151.49,1800.0,133.9513,133.9513,133.5544,133.6162,1800.0
2022-10-21 15:35:00,151.46,151.52,151.31,151.52,918.0,133.5897,133.6426,133.4574,133.6426,918.0
2022-10-21 15:40:00,151.61,152.11,151.52,152.11,6400.0,133.722,134.163,133.6426,134.163,6400.0
2022-10-21 15:45:00,151.95,151.99,151.8,151.93,1963.0,134.0219,134.0572,133.8896,134.0043,1963.0
2022-10-21 15:50:00,151.97,152.05,151.87,151.91,2300.0,134.0395,134.1101,133.9513,133.9866,2300.0
2022-10-21 15:55:00,151.95,152.41,151.85,152.36,4400.0,134.0219,134.4276,133.9337,134.3835,4400.0
2022-10-24 09:30:00,150.78,151.99,150.78,151.7,2200.0,132.9899,134.0572,132.9899,133.8014,2200.0
2022-10-24 09:35:00,152.02,152.72,152.02,152.72,1730.0,134.0836,134.7011,134.0836,134.7011,1730.0
2022-10-24 09:40:00,151.94,151.94,151.59,151.94,703.0,134.0131,134.0131,133.7044,134.0131,703.0
2022-10-24 09:45:00,152.98,153.6,152.98,153.09,2196.0,134.9304,135.4772,134.9304,135.0274,2196.0
2022-10-24 09:50:00,153.1,153.82,152.91,153.82,2384.0,135.0362,135.6713,134.8686,135.6713,2384.0
2022-10-24 09:55:00,154.19,154.58,154.12,154.48,1200.0,135.9976,136.3416,135.9359,136.2534,1200.0
2022-10-24 10:00:00,154.39,154.39,153.79,153.91,1850.0,136.174,136.174,135.6448,135.7506,1850.0
2022-10-24 10:05:00,153.83,154.29,153.81,153.9,967.0,135.6801,136.0858,135.6624,135.7418,967.0
2022-10-24 10:10:00,154.81,155.0,154.79,155.0,400.0,136.5445,136.712,136.5268,136.712,400.0
2022-10-24 10:15:00,154.84,154.89,154.21,154.42,800.0,136.5709,136.615,136.0153,136.2005,800.0
2022-10-24 10:20:00,154.6,154.6,153.4,153.4,800.0,136.3592,136.3592,135.3008,135.3008,800.0
2022-10-24 10:25:00,153.64,154.33,153.64,154.33,356.0,135.5125,136.1211,135.5125,136.1211,356.0
2022-10-24 10:30:00,154.03,154.93,153.83,154.93,1325.0,135.8565,136.6503,135.6801,136.6503,1325.0
2022-10-24 10:35:00,155.44,155.73,155.19,155.3,2400.0,137.1001,137.3559,136.8796,136.9766,2400.0
2022-10-24 10:40:00,155.25,155.36,154.37,154.82,2450.0,136.9325,137.0296,136.1564,136.5533,2450.0
2022-10-24 10:45:00,154.67,154.8,154.2,154.23,2700.0,136.421,136.5356,136.0064,136.0329,2700.0
2022-10-24 10:50:00,154.28,155.07,154.28,155.01,2500.0,136.077,136.7738,136.077,136.7209,2500.0
2022-10-24 10:55:00,155.0,155.07,154.83,154.95,1700.0,136.712,136.7738,136.5621,136.6679,1700.0
2022-10-24 11:00:00,154.84,155.08,154.6,154.6,1307.0,136.5709,136.7826,136.3592,136.3592,1307.0
2022-10-24 11:05:00,154.35,154.35,154.18,154.18,200.0,136.1387,136.1387,135.9888,135.9888,200.0
2022-10-24 11:10:00,154.03,154.42,154.03,154.42,600.0,135.8565,136.2005,135.8565,136.2005,600.0
2022-10-24 11:15:00,154.42,154.42,153.68,153.83,805.0,136.2005,136.2005,135.5478,135.6801,805.0
2022-10-24 11:20:00,153.85,153.85,153.49,153.61,1350.0,135.6977,135.6977,135.3802,135.486,1350.0
2022-10-24 11:25:00,153.39,153.61,153.11,153.61,2879.0,135.292,135.486,135.045,135.486,2879.0
2022-10-24 11:30:00,153.41,153.41,153.04,153.04,600.0,135.3096,135.3096,134.9833,134.9833,600.0
2022-10-24 11:35:00,152.91,153.05,152.84,153.02,800.0,134.8686,134.9921,134.8069,134.9657,800.0
2022-10-24 11:40:00,152.99,152.99,152.63,152.63,821.0,134.9392,134.9392,134.6217,134.6217,821.0
2022-10-24 11:45:00,152.46,152.46,152.46,152.46,100.0,134.4717,134.4717,134.4717,134.4717,100.0
2022-10-24 11:50:00,153.08,153.43,153.04,153.43,600.0,135.0186,135.3273,134.9833,135.3273,600.0
2022-10-24 11:55:00,153.26,153.26,153.26,153.26,100.0,135.1773,135.1773,135.1773,135.1773,100.0
2022-10-24 12:00:00,153.17,153.36,153.07,153.07,500.0,135.098,135.2655,135.0098,135.0098,500.0
2022-10-24 12:05:00,153.3,153.32,153.3,153.32,300.0,135.2126,135.2303,135.2126,135.2303,300.0
2022-10-24 12:10:00,153.25,153.25,153.19,153.19,200.0,135.1685,135.1685,135.1156,135.1156,200.0
2022-10-24 12:15:00,152.92,152.92,152.92,152.92,100.0,134.8775,134.8775,134.8775,134.8775,100.0
2022-10-24 12:20:00,152.9,153.22,152.9,153.12,500.0,134.8598,135.1421,134.8598,135.0539,500.0
2022-10-24 12:25:00,153.22,153.22,153.22,153.22,400.0,135.1421,135.1421,135.1421,135.1421,400.0
2022-10-24 12:30:00,153.15,153.15,153.01,153.01,200.0,135.0803,135.0803,134.9568,134.9568,200.0
2022-10-24 12:35:00,153.0,153.0,153.0,153.0,100.0,134.948,134.948,134.948,134.948,100.0
2022-10-24 12:40:00,152.99,153.11,152.96,153.06,414.0,134.9392,135.045,134.9127,135.0009,414.0
2022-10-24 12:45:00,153.06,153.06,153.06,153.06,0.0,135.0009,135.0009,135.0009,135.0009,0.0
2022-10-24 12:50:00,153.34,153.34,153.34,153.34,100.0,135.2479,135.2479,135.2479,135.2479,100.0
2022-10-24 12:55:00,152.89,152.89,152.89,152.89,100.0,134.851,134.851,134.851,134.851,100.0
2022-10-24 13:00:00,152.77,152.77,152.77,152.77,100.0,134.7452,134.7452,134.7452,134.7452,100.0
2022-10-24 13:05:00,152.69,152.73,152.69,152.73,200.0,134.6746,134.7099,134.6746,134.7099,200.0
2022-10-24 13:10:00,152.73,152.73,152.73,152.73,0.0,134.7099,134.7099,134.7099,134.7099,0.0
2022-10-24 13:15:00,152.65,152.72,152.65,152.71,300.0,134.6393,134.7011,134.6393,134.6922,300.0
2022-10-24 13:20:00,152.47,152.47,152.36,152.36,300.0,134.4805,134.4805,134.3835,134.3835,300.0
2022-10-24 13:25:00,152.55,152.58,152.55,152.58,200.0,134.5511,134.5776,134.5511,134.5776,200.0
2022-10-24 13:30:00,152.42,152.42,152.34,152.34,200.0,134.4364,134.4364,134.3659,134.3659,200.0
2022-10-24 13:35:00,152.42,152.49,152.35,152.48,680.0,134.4364,134.4982,134.3747,134.4894,680.0
2022-10-24 13:40:00,152.54,152.64,152.54,152.64,300.0,134.5423,134.6305,134.5423,134.6305,300.0
2022-10-24 13:45:00,152.64,152.65,152.64,152.65,200.0,134.6305,134.6393,134.6305,134.6393,200.0
2022-10-24 13:50:00,152.69,152.7,152.67,152.67,300.0,134.6746,134.6834,134.657,134.657,300.0
2022-10-24 13:55:00,152.61,152.61,152.61,152.61,200.0,134.604,134.604,134.604,134.604,200.0
2022-10-24 14:00:00,152.61,152.61,152.61,152.61,0.0,134.604,134.604,134.604,134.604,0.0
2022-10-24 14:05:00,152.85,152.85,152.63,152.63,700.0,134.8157,134.8157,134.6217,134.6217,700.0
2022-10-24 14:10:00,152.46,152.47,152.45,152.45,300.0,134.4717,134.4805,134.4629,134.4629,300.0
2022-10-24 14:15:00,152.57,152.57,152.57,152.57,100.0,134.5687,134.5687,134.5687,134.5687,100.0
2022-10-24 14:20:00,152.43,152.43,152.43,152.43,100.0,134.4453,134.4453,134.4453,134.4453,100.0
2022-10-24 14:25:00,152.37,152.5,152.37,152.5,400.0,134.3923,134.507,134.3923,134.507,400.0
2022-10-24 14:30:00,152.5,152.5,152.5,152.5,0.0,134.507,134.507,134.507,134.507,0.0
2022-10-24 14:35:00,152.42,152.42,152.4,152.4,875.0,134.4364,134.4364,134.4188,134.4188,875.0
2022-10-24 14:40:00,152.52,152.53,152.36,152.53,400.0,134.5246,134.5335,134.3835,134.5335,400.0
2022-10-24 14:45:00,152.57,152.6,152.57,152.6,200.0,134.5687,134.5952,134.5687,134.5952,200.0
2022-10-24 14:50:00,152.82,152.95,152.82,152.95,400.0,134.7893,134.9039,134.7893,134.9039,400.0
2022-10-24 14:55:00,152.91,152.91,152.86,152.86,600.0,134.8686,134.8686,134.8245,134.8245,600.0
2022-10-24 15:00:00,152.93,152.93,152.85,152.86,500.0,134.8863,134.8863,134.8157,134.8245,500.0
2022-10-24 15:05:00,152.86,152.86,152.86,152.86,0.0,134.8245,134.8245,134.8245,134.8245,0.0
2022-10-24 15:10:00,152.87,153.21,152.87,153.21,300.0,134.8334,135.1332,134.8334,135.1332,300.0
2022-10-24 15:15:00,153.47,153.47,153.24,153.24,300.0,135.3626,135.3626,135.1597,135.1597,300.0
2022-10-24 15:20:00,153.27,153.44,153.17,153.29,800.0,135.1862,135.3361,135.098,135.2038,800.0
2022-10-24 15:25:00,153.45,153.48,153.45,153.47,301.0,135.3449,135.3714,135.3449,135.3626,301.0
2022-10-24 15:30:00,153.47,153.47,153.4,153.4,200.0,135.3626,135.3626,135.3008,135.3008,200.0
2022-10-24 15:35:00,153.35,153.44,153.24,153.44,2100.0,135.2567,135.3361,135.1597,135.3361,2100.0
2022-10-24 15:40:00,153.23,153.23,153.07,153.11,458.0,135.1509,135.1509,135.0098,135.045,458.0
2022-10-24 15:45:00,152.94,153.04,152.76,152.76,800.0,134.8951,134.9833,134.7363,134.7363,800.0
2022-10-24 15:50:00,152.78,153.01,152.7,152.98,1700.0,134.754,134.9568,134.6834,134.9304,1700.0
2022-10-24 15:55:00,152.88,153.26,152.88,153.24,3687.0,134.8422,135.1773,134.8422,135.1597,3687.0
2022-10-25 09:30:00,153.19,153.42,151.93,152.39,1224.0,135.1156,135.3185,134.0043,134.41,1224.0
2022-10-25 09:35:00,152.55,153.09,152.49,153.0,1817.0,134.5511,135.0274,134.4982,134.948,1817.0
2022-10-25 09:40:00,152.94,153.64,152.59,153.13,3500.0,134.8951,135.5125,134.5864,135.0627,3500.0
2022-10-25 09:45:00,153.31,154.08,153.31,154.0,1800.0,135.2214,135.9006,135.2214,135.83,1800.0
2022-10-25 09:50:00,153.91,154.28,153.75,154.28,1737.0,135.7506,136.077,135.6095,136.077,1737.0
2022-10-25 09:55:00,154.32,154.32,154.15,154.15,500.0,136.1123,136.1123,135.9623,135.9623,500.0
2022-10-25 10:00:00,153.87,154.33,153.87,153.95,562.0,135.7154,136.1211,135.7154,135.7859,562.0
2022-10-25 10:05:00,153.65,153.74,153.31,153.74,2815.0,135.5213,135.6007,135.2214,135.6007,2815.0
2022-10-25 10:10:00,153.79,154.54,153.77,154.38,1475.0,135.6448,136.3063,135.6272,136.1652,1475.0
2022-10-25 10:15:00,154.63,154.8,154.32,154.4,500.0,136.3857,136.5356,136.1123,136.1828,500.0
2022-10-25 10:20:00,154.4,154.4,153.73,153.81,3206.0,136.1828,136.1828,135.5919,135.6624,3206.0
2022-10-25 10:25:00,154.06,154.17,154.06,154.17,500.0,135.8829,135.98,135.8829,135.98,500.0
2022-10-25 10:30:00,154.25,154.25,153.63,153.63,500.0,136.0505,136.0505,135.5037,135.5037,500.0
2022-10-25 10:35:00,153.51,153.81,153.51,153.81,2100.0,135.3978,135.6624,135.3978,135.6624,2100.0
2022-10-25 10:40:00,153.88,153.88,153.62,153.62,300.0,135.7242,135.7242,135.4949,135.4949,300.0
2022-10-25 10:45:00,153.88,153.9,153.25,153.25,1300.0,135.7242,135.7418,135.1685,135.1685,1300.0
2022-10-25 10:50:00,153.2,153.5,153.2,153.37,2373.0,135.1244,135.389,135.1244,135.2744,2373.0
2022-10-25 10:55:00,153.24,153.24,153.24,153.24,100.0,135.1597,135.1597,135.1597,135.1597,100.0
2022-10-25 11:00:00,153.01,153.01,153.01,153.01,1600.0,134.9568,134.9568,134.9568,134.9568,1600.0
2022-10-25 11:05:00,153.53,153.53,153.46,153.51,300.0,135.4155,135.4155,135.3537,135.3978,300.0
2022-10-25 11:10:00,153.41,153.51,153.38,153.5,600.0,135.3096,135.3978,135.2832,135.389,600.0
2022-10-25 11:15:00,153.53,153.53,153.53,153.53,100.0,135.4155,135.4155,135.4155,135.4155,100.0
2022-10-25 11:20:00,153.51,153.52,153.51,153.52,262.0,135.3978,135.4067,135.3978,135.4067,262.0
2022-10-25 11:25:00,153.01,153.18,152.97,152.97,1418.0,134.9568,135.1068,134.9216,134.9216,1418.0
2022-10-25 11:30:00,152.84,152.92,152.84,152.86,1391.0,134.8069,134.8775,134.8069,134.8245,1391.0
2022-10-25 11:35:00,152.83,152.83,152.82,152.82,200.0,134.7981,134.7981,134.7893,134.7893,200.0
2022-10-25 11:40:00,153.07,153.2,153.07,153.2,390.0,135.0098,135.1244,135.0098,135.1244,390.0
2022-10-25 11:45:00,153.35,153.35,153.28,153.28,200.0,135.2567,135.2567,135.195,135.195,200.0
2022-10-25 11:50:00,153.43,153.45,153.25,153.25,300.0,135.3273,135.3449,135.1685,135.1685,300.0
2022-10-25 11:55:00,153.47,153.62,153.47,153.59,600.0,135.3626,135.4949,135.3626,135.4684,600.0
2022-10-25 12:00:00,153.52,153.52,153.46,153.5,300.0,135.4067,135.4067,135.3537,135.389,300.0
2022-10-25 12:05:00,153.55,153.55,153.25,153.25,2114.0,135.4331,135.4331,135.1685,135.1685,2114.0
2022-10-25 12:10:00,153.25,153.25,153.25,153.25,0.0,135.1685,135.1685,135.1685,135.1685,0.0
2022-10-25 12:15:00,153.22,153.22,153.22,153.22,100.0,135.1421,135.1421,135.1421,135.1421,100.0
2022-10-25 12:20:00,153.06,153.06,153.01,153.01,200.0,135.0009,135.0009,134.9568,134.9568,200.0
2022-10-25 12:25:00,152.73,152.73,152.43,152.43,400.0,134.7099,134.7099,134.4453,134.4453,400.0
2022-10-25 12:30:00,152.58,152.64,152.58,152.64,200.0,134.5776,134.6305,134.5776,134.6305,200.0
2022-10-25 12:35:00,152.64,152.64,152.64,152.64,0.0,134.6305,134.6305,134.6305,134.6305,0.0
2022-10-25 12:40:00,152.56,152.82,152.56,152.82,200.0,134.5599,134.7893,134.5599,134.7893,200.0
2022-10-25 12:45:00,152.56,152.56,152.56,152.56,100.0,134.5599,134.5599,134.5599,134.5599,100.0
2022-10-25 12:50:00,152.53,152.6,152.53,152.6,200.0,134.5335,134.5952,134.5335,134.5952,200.0
2022-10-25 12:55:00,152.88,152.88,152.88,152.88,100.0,134.8422,134.8422,134.8422,134.8422,100.0
2022-10-25 13:00:00,153.06,153.06,153.06,153.06,200.0,135.0009,135.0009,135.0009,135.0009,200.0
2022-10-25 13:05:00,153.06,153.06,153.06,153.06,0.0,135.0009,135.0009,135.0009,135.0009,0.0
2022-10-25 13:10:00,152.87,152.87,152.69,152.69,300.0,134.8334,134.8334,134.6746,134.6746,300.0
2022-10-25 13:15:00,152.67,152.67,152.67,152.67,100.0,134.657,134.657,134.657,134.657,100.0
2022-10-25 13:20:00,152.54,152.55,152.36,152.36,305.0,134.5423,134.5511,134.3835,134.3835,305.0
2022-10-25 13:25:00,152.58,152.63,152.58,152.63,300.0,134.5776,134.6217,134.5776,134.6217,300.0
2022-10-25 13:30:00,152.47,152.47,152.3,152.3,400.0,134.4805,134.4805,134.3306,134.3306,400.0
2022-10-25 13:35:00,152.3,152.3,152.3,152.3,0.0,134.3306,134.3306,134.3306,134.3306,0.0
2022-10-25 13:40:00,152.3,152.3,152.3,152.3,0.0,134.3306,134.3306,134.3306,134.3306,0.0
2022-10-25 13:45:00,152.47,152.55,152.44,152.55,500.0,134.4805,134.5511,134.4541,134.5511,500.0
2022-10-25 13:50:00,152.79,152.79,152.79,152.79,100.0,134.7628,134.7628,134.7628,134.7628,100.0
2022-10-25 13:55:00,152.79,152.79,152.79,152.79,0.0,134.7628,134.7628,134.7628,134.7628,0.0
2022-10-25 14:00:00,152.67,152.67,152.67,152.67,100.0,134.657,134.657,134.657,134.657,100.0
2022-10-25 14:05:00,152.52,152.72,152.52,152.72,300.0,134.5246,134.7011,134.5246,134.7011,300.0
2022-10-25 14:10:00,152.81,152.81,152.71,152.71,200.0,134.7804,134.7804,134.6922,134.6922,200.0
2022-10-25 14:15:00,152.51,152.51,152.51,152.51,415.0,134.5158,134.5158,134.5158,134.5158,415.0
2022-10-25 14:20:00,152.87,152.87,152.87,152.87,100.0,134.8334,134.8334,134.8334,134.8334,100.0
2022-10-25 14:25:00,152.87,152.89,152.87,152.89,200.0,134.8334,134.851,134.8334,134.851,200.0
2022-10-25 14:30:00,152.9,152.92,152.87,152.92,450.0,134.8598,134.8775,134.8334,134.8775,450.0
2022-10-25 14:35:00,152.66,152.67,152.66,152.67,200.0,134.6481,134.657,134.6481,134.657,200.0
2022-10-25 14:40:00,152.6,152.68,152.6,152.68,200.0,134.5952,134.6658,134.5952,134.6658,200.0
2022-10-25 14:45:00,152.68,152.68,152.68,152.68,0.0,134.6658,134.6658,134.6658,134.6658,0.0
2022-10-25 14:50:00,152.27,152.27,152.27,152.27,100.0,134.3041,134.3041,134.3041,134.3041,100.0
2022-10-25 14:55:00,152.21,152.31,152.21,152.31,200.0,134.2512,134.3394,134.2512,134.3394,200.0
2022-10-25 15:00:00,152.44,152.56,152.44,152.56,300.0,134.4541,134.5599,134.4541,134.5599,300.0
2022-10-25 15:05:00,152.51,152.65,152.51,152.65,200.0,134.5158,134.6393,134.5158,134.6393,200.0
2022-10-25 15:10:00,153.0,153.0,153.0,153.0,101.0,134.948,134.948,134.948,134.948,101.0
2022-10-25 15:15:00,152.99,153.16,152.99,153.16,400.0,134.9392,135.0891,134.9392,135.0891,400.0
2022-10-25 15:20:00,153.26,153.26,153.26,153.26,231.0,135.1773,135.1773,135.1773,135.1773,231.0
2022-10-25 15:25:00,153.26,153.33,153.17,153.33,2200.0,135.1773,135.2391,135.098,135.2391,2200.0
2022-10-25 15:30:00,153.51,153.53,153.47,153.53,500.0,135.3978,135.4155,135.3626,135.4155,500.0
2022-10-25 15:35:00,153.55,153.56,153.47,153.56,1100.0,135.4331,135.4419,135.3626,135.4419,1100.0
2022-10-25 15:40:00,153.54,153.66,153.53,153.54,900.0,135.4243,135.5301,135.4155,135.4243,900.0
2022-10-25 15:45:00,153.59,153.62,153.43,153.43,850.0,135.4684,135.4949,135.3273,135.3273,850.0
2022-10-25 15:50:00,153.38,153.55,153.32,153.39,1100.0,135.2832,135.4331,135.2303,135.292,1100.0
2022-10-25 15:55:00,153.16,153.33,153.12,153.33,1533.0,135.0891,135.2391,135.0539,135.2391,1533.0
2022-10-26 09:30:00,154.26,155.0,154.03,154.98,1255.0,136.0594,136.712,135.8565,136.6944,1255.0
2022-10-26 09:35:00,154.5,155.24,154.5,155.0,1200.0,136.271,136.9237,136.271,136.712,1200.0
2022-10-26 09:40:00,155.1,155.1,153.8,153.8,477.0,136.8002,136.8002,135.6536,135.6536,477.0
2022-10-26 09:45:00,153.7,154.4,153.6,154.15,1469.0,135.5654,136.1828,135.4772,135.9623,1469.0
2022-10-26 09:50:00,153.82,154.23,153.82,154.23,200.0,135.6713,136.0329,135.6713,136.0329,200.0
2022-10-26 09:55:00,154.14,154.37,154.14,154.22,400.0,135.9535,136.1564,135.9535,136.0241,400.0
2022-10-26 10:00:00,154.13,154.84,154.13,154.6,1260.0,135.9447,136.5709,135.9447,136.3592,1260.0
2022-10-26 10:05:00,154.84,155.12,154.79,155.12,1520.0,136.5709,136.8179,136.5268,136.8179,1520.0
2022-10-26 10:10:00,155.19,155.23,155.07,155.23,300.0,136.8796,136.9149,136.7738,136.9149,300.0
2022-10-26 10:15:00,155.37,155.37,155.27,155.33,600.0,137.0384,137.0384,136.9502,137.0031,600.0
2022-10-26 10:20:00,155.21,155.53,155.12,155.12,900.0,136.8973,137.1795,136.8179,136.8179,900.0
2022-10-26 10:25:00,155.62,155.62,155.5,155.5,505.0,137.2589,137.2589,137.153,137.153,505.0
2022-10-26 10:30:00,155.43,155.92,155.43,155.43,700.0,137.0913,137.5235,137.0913,137.0913,700.0
2022-10-26 10:35:00,155.77,156.5,155.77,156.32,700.0,137.3912,138.0351,137.3912,137.8763,700.0
2022-10-26 10:40:00,156.46,156.54,156.27,156.48,1300.0,137.9998,138.0703,137.8322,138.0174,1300.0
2022-10-26 10:45:00,156.6,156.63,156.47,156.48,1244.0,138.1233,138.1497,138.0086,138.0174,1244.0
2022-10-26 10:50:00,156.44,156.96,156.44,156.81,1600.0,137.9821,138.4408,137.9821,138.3085,1600.0
2022-10-26 10:55:00,156.91,157.05,156.84,156.87,832.0,138.3967,138.5202,138.3349,138.3614,832.0
2022-10-26 11:00:00,157.32,157.47,157.21,157.21,1590.0,138.7583,138.8906,138.6613,138.6613,1590.0
2022-10-26 11:05:00,157.23,157.23,156.95,157.09,300.0,138.6789,138.6789,138.432,138.5554,300.0
2022-10-26 11:10:00,157.24,157.26,157.24,157.26,200.0,138.6878,138.7054,138.6878,138.7054,200.0
2022-10-26 11:15:00,157.48,157.5,156.89,156.89,532.0,138.8994,138.9171,138.379,138.379,532.0
2022-10-26 11:20:00,156.65,156.9,156.63,156.9,300.0,138.1674,138.3879,138.1497,138.3879,300.0
2022-10-26 11:25:00,156.85,156.85,156.85,156.85,100.0,138.3438,138.3438,138.3438,138.3438,100.0
2022-10-26 11:30:00,156.93,156.93,156.82,156.85,400.0,138.4143,138.4143,138.3173,138.3438,400.0
2022-10-26 11:35:00,156.7,156.75,156.7,156.75,200.0,138.2115,138.2556,138.2115,138.2556,200.0
2022-10-26 11:40:00,156.64,156.69,156.64,156.65,400.0,138.1585,138.2026,138.1585,138.1674,400.0
2022-10-26 11:45:00,156.53,156.71,156.53,156.71,700.0,138.0615,138.2203,138.0615,138.2203,700.0
2022-10-26 11:50:00,157.1,157.1,156.78,156.82,500.0,138.5643,138.5643,138.282,138.3173,500.0
2022-10-26 11:55:00,156.68,156.68,156.61,156.62,909.0,138.1938,138.1938,138.1321,138.1409,909.0
2022-10-26 12:00:00,156.56,156.87,156.56,156.87,3277.0,138.088,138.3614,138.088,138.3614,3277.0
2022-10-26 12:05:00,156.72,156.75,156.54,156.54,1615.0,138.2291,138.2556,138.0703,138.0703,1615.0
2022-10-26 12:10:00,156.29,156.44,156.24,156.39,700.0,137.8498,137.9821,137.8057,137.938,700.0
2022-10-26 12:15:00,156.27,156.47,156.27,156.47,400.0,137.8322,138.0086,137.8322,138.0086,400.0
2022-10-26 12:20:00,156.47,156.47,156.47,156.47,0.0,138.0086,138.0086,138.0086,138.0086,0.0
2022-10-26 12:25:00,156.67,156.67,156.09,156.24,700.0,138.185,138.185,137.6734,137.8057,700.0
2022-10-26 12:30:00,156.47,156.47,156.4,156.46,318.0,138.0086,138.0086,137.9469,137.9998,318.0
2022-10-26 12:35:00,156.47,156.57,156.41,156.41,400.0,138.0086,138.0968,137.9557,137.9557,400.0
2022-10-26 12:40:00,156.29,156.34,156.08,156.24,900.0,137.8498,137.8939,137.6646,137.8057,900.0
2022-10-26 12:45:00,156.01,156.01,155.89,155.89,590.0,137.6029,137.6029,137.497,137.497,590.0
2022-10-26 12:50:00,155.57,155.63,155.57,155.63,200.0,137.2148,137.2677,137.2148,137.2677,200.0
2022-10-26 12:55:00,155.39,155.4,155.0,155.19,600.0,137.056,137.0648,136.712,136.8796,600.0
2022-10-26 13:00:00,155.23,155.23,154.95,155.19,500.0,136.9149,136.9149,136.6679,136.8796,500.0
2022-10-26 13:05:00,155.36,155.49,155.29,155.29,300.0,137.0296,137.1442,136.9678,136.9678,300.0
2022-10-26 13:10:00,155.35,155.53,155.35,155.53,200.0,137.0207,137.1795,137.0207,137.1795,200.0
2022-10-26 13:15:00,155.41,155.5,155.26,155.26,300.0,137.0737,137.153,136.9414,136.9414,300.0
2022-10-26 13:20:00,155.37,155.64,155.37,155.64,368.0,137.0384,137.2765,137.0384,137.2765,368.0
2022-10-26 13:25:00,155.14,155.14,155.13,155.13,300.0,136.8355,136.8355,136.8267,136.8267,300.0
2022-10-26 13:30:00,154.84,154.84,154.65,154.65,750.0,136.5709,136.5709,136.4033,136.4033,750.0
2022-10-26 13:35:00,154.63,154.97,154.63,154.97,300.0,136.3857,136.6856,136.3857,136.6856,300.0
2022-10-26 13:40:00,154.79,154.82,154.64,154.79,740.0,136.5268,136.5533,136.3945,136.5268,740.0
2022-10-26 13:45:00,154.88,154.88,154.88,154.88,100.0,136.6062,136.6062,136.6062,136.6062,100.0
2022-10-26 13:50:00,155.06,155.24,155.06,155.24,200.0,136.765,136.9237,136.765,136.9237,200.0
2022-10-26 13:55:00,155.29,155.29,155.24,155.24,300.0,136.9678,136.9678,136.9237,136.9237,300.0
2022-10-26 14:00:00,155.34,155.34,155.34,155.34,100.0,137.0119,137.0119,137.0119,137.0119,100.0
2022-10-26 14:05:00,155.32,155.35,155.32,155.35,350.0,136.9943,137.0207,136.9943,137.0207,350.0
2022-10-26 14:10:00,155.51,155.69,155.51,155.69,400.0,137.1619,137.3206,137.1619,137.3206,400.0
2022-10-26 14:15:00,155.57,155.57,155.44,155.44,800.0,137.2148,137.2148,137.1001,137.1001,800.0
2022-10-26 14:20:00,155.36,155.36,155.22,155.22,300.0,137.0296,137.0296,136.9061,136.9061,300.0
2022-10-26 14:25:00,155.19,155.37,155.19,155.34,600.0,136.8796,137.0384,136.8796,137.0119,600.0
2022-10-26 14:30:00,155.33,155.44,155.33,155.44,200.0,137.0031,137.1001,137.0031,137.1001,200.0
2022-10-26 14:35:00,155.49,155.56,155.49,155.51,500.0,137.1442,137.206,137.1442,137.1619,500.0
2022-10-26 14:40:00,155.45,155.45,155.11,155.14,1000.0,137.1089,137.1089,136.8091,136.8355,1000.0
2022-10-26 14:45:00,155.19,155.21,155.07,155.07,600.0,136.8796,136.8973,136.7738,136.7738,600.0
2022-10-26 14:50:00,155.13,155.14,154.97,154.97,400.0,136.8267,136.8355,136.6856,136.6856,400.0
2022-10-26 14:55:00,154.82,155.25,154.82,155.25,2359.0,136.5533,136.9325,136.5533,136.9325,2359.0
2022-10-26 15:00:00,154.96,155.11,154.8,154.8,900.0,136.6768,136.8091,136.5356,136.5356,900.0
2022-10-26 15:05:00,155.06,155.28,155.04,155.28,621.0,136.765,136.959,136.7473,136.959,621.0
2022-10-26 15:10:00,155.34,155.37,155.15,155.37,900.0,137.0119,137.0384,136.8443,137.0384,900.0
2022-10-26 15:15:00,155.3,155.36,155.29,155.36,300.0,136.9766,137.0296,136.9678,137.0296,300.0
2022-10-26 15:20:00,155.38,155.38,155.13,155.13,400.0,137.0472,137.0472,136.8267,136.8267,400.0
2022-10-26 15:25:00,155.32,155.41,155.16,155.41,800.0,136.9943,137.0737,136.8532,137.0737,800.0
2022-10-26 15:30:00,155.37,155.61,155.36,155.53,900.0,137.0384,137.2501,137.0296,137.1795,900.0
2022-10-26 15:35:00,155.6,155.6,155.53,155.53,200.0,137.2412,137.2412,137.1795,137.1795,200.0
2022-10-26 15:40:00,155.64,155.67,155.51,155.51,430.0,137.2765,137.303,137.1619,137.1619,430.0
2022-10-26 15:45:00,155.73,155.81,155.71,155.75,800.0,137.3559,137.4265,137.3383,137.3736,800.0
2022-10-26 15:50:00,155.63,155.75,155.39,155.69,1600.0,137.2677,137.3736,137.056,137.3206,1600.0
2022-10-26 15:55:00,155.58,155.58,155.29,155.34,1700.0,137.2236,137.2236,136.9678,137.0119,1700.0
2022-10-27 09:30:00,158.38,158.42,157.05,157.5,2148.0,139.6932,139.7285,138.5202,138.9171,2148.0
2022-10-27 09:35:00,158.01,158.15,158.01,158.15,612.0,139.3669,139.4904,139.3669,139.4904,612.0
2022-10-27 09:40:00,157.88,158.3,157.79,158.3,800.0,139.2522,139.6227,139.1729,139.6227,800.0
2022-10-27 09:45:00,158.32,158.44,157.3,157.3,1300.0,139.6403,139.7462,138.7407,138.7407,1300.0
2022-10-27 09:50:00,157.63,157.63,157.63,157.63,100.0,139.0317,139.0317,139.0317,139.0317,100.0
2022-10-27 09:55:00,156.59,157.08,156.59,156.82,900.0,138.1144,138.5466,138.1144,138.3173,900.0
2022-10-27 10:00:00,156.77,157.11,156.75,157.11,2077.0,138.2732,138.5731,138.2556,138.5731,2077.0
2022-10-27 10:05:00,157.11,157.64,157.01,157.01,1320.0,138.5731,139.0406,138.4849,138.4849,1320.0
2022-10-27 10:10:00,157.05,157.47,157.05,157.43,1874.0,138.5202,138.8906,138.5202,138.8553,1874.0
2022-10-27 10:15:00,157.19,157.19,157.0,157.0,300.0,138.6436,138.6436,138.4761,138.4761,300.0
2022-10-27 10:20:00,157.02,157.02,157.02,157.02,100.0,138.4937,138.4937,138.4937,138.4937,100.0
2022-10-27 10:25:00,157.26,157.62,157.26,157.62,500.0,138.7054,139.0229,138.7054,139.0229,500.0
2022-10-27 10:30:00,157.86,157.86,157.86,157.86,200.0,139.2346,139.2346,139.2346,139.2346,200.0
2022-10-27 10:35:00,157.01,157.27,156.95,157.27,814.0,138.4849,138.7142,138.432,138.7142,814.0
2022-10-27 10:40:00,156.95,157.2,156.95,157.2,300.0,138.432,138.6525,138.432,138.6525,300.0
2022-10-27 10:45:00,157.31,157.34,157.31,157.34,300.0,138.7495,138.776,138.7495,138.776,300.0
2022-10-27 10:50:00,157.48,157.59,157.48,157.59,200.0,138.8994,138.9965,138.8994,138.9965,200.0
2022-10-27 10:55:00,157.62,157.72,157.35,157.35,1000.0,139.0229,139.1111,138.7848,138.7848,1000.0
2022-10-27 11:00:00,156.73,156.75,156.73,156.75,200.0,138.2379,138.2556,138.2379,138.2556,200.0
2022-10-27 11:05:00,157.46,157.46,157.41,157.41,200.0,138.8818,138.8818,138.8377,138.8377,200.0
2022-10-27 11:10:00,157.43,157.44,157.43,157.44,300.0,138.8553,138.8642,138.8553,138.8642,300.0
2022-10-27 11:15:00,157.47,157.47,157.0,157.0,536.0,138.8906,138.8906,138.4761,138.4761,536.0
2022-10-27 11:20:00,157.15,157.47,157.15,157.47,210.0,138.6084,138.8906,138.6084,138.8906,210.0
2022-10-27 11:25:00,157.68,157.69,157.56,157.56,501.0,139.0758,139.0847,138.97,138.97,501.0
2022-10-27 11:30:00,157.56,157.56,157.56,157.56,0.0,138.97,138.97,138.97,138.97,0.0
2022-10-27 11:35:00,156.56,156.68,156.39,156.39,700.0,138.088,138.1938,137.938,137.938,700.0
2022-10-27 11:40:00,156.18,156.31,156.18,156.31,200.0,137.7528,137.8675,137.7528,137.8675,200.0
2022-10-27 11:45:00,155.5,155.5,155.32,155.32,700.0,137.153,137.153,136.9943,136.9943,700.0
2022-10-27 11:50:00,155.58,155.86,155.58,155.78,700.0,137.2236,137.4706,137.2236,137.4,700.0
2022-10-27 11:55:00,156.12,156.12,156.12,156.12,100.0,137.6999,137.6999,137.6999,137.6999,100.0
2022-10-27 12:00:00,156.22,156.28,156.09,156.25,1626.0,137.7881,137.841,137.6734,137.8146,1626.0
2022-10-27 12:05:00,156.61,156.9,156.61,156.9,1250.0,138.1321,138.3879,138.1321,138.3879,1250.0
2022-10-27 12:10:00,156.65,156.65,156.6,156.6,200.0,138.1674,138.1674,138.1233,138.1233,200.0
2022-10-27 12:15:00,156.41,156.41,156.41,156.41,100.0,137.9557,137.9557,137.9557,137.9557,100.0
2022-10-27 12:20:00,156.05,156.2,155.96,156.2,400.0,137.6382,137.7705,137.5588,137.7705,400.0
2022-10-27 12:25:00,155.96,155.96,155.42,155.42,500.0,137.5588,137.5588,137.0825,137.0825,500.0
2022-10-27 12:30:00,155.67,155.79,155.66,155.79,500.0,137.303,137.4088,137.2942,137.4088,500.0
2022-10-27 12:35:00,155.7,155.72,155.6,155.65,401.0,137.3295,137.3471,137.2412,137.2853,401.0
2022-10-27 12:40:00,155.66,155.82,155.65,155.73,1120.0,137.2942,137.4353,137.2853,137.3559,1120.0
2022-10-27 12:45:00,155.73,155.73,155.55,155.55,598.0,137.3559,137.3559,137.1971,137.1971,598.0
2022-10-27 12:50:00,155.59,155.91,155.59,155.9,1006.0,137.2324,137.5147,137.2324,137.5059,1006.0
2022-10-27 12:55:00,155.95,156.09,155.95,156.09,300.0,137.55,137.6734,137.55,137.6734,300.0
2022-10-27 13:00:00,155.9,155.9,155.9,155.9,100.0,137.5059,137.5059,137.5059,137.5059,100.0
2022-10-27 13:05:00,155.99,156.1,155.96,156.1,600.0,137.5852,137.6823,137.5588,137.6823,600.0
2022-10-27 13:10:00,155.85,155.85,155.85,155.85,100.0,137.4618,137.4618,137.4618,137.4618,100.0
2022-10-27 13:15:00,155.87,155.87,155.39,155.39,300.0,137.4794,137.4794,137.056,137.056,300.0
2022-10-27 13:20:00,155.53,155.53,155.53,155.53,100.0,137.1795,137.1795,137.1795,137.1795,100.0
2022-10-27 13:25:00,155.35,155.37,155.31,155.34,500.0,137.0207,137.0384,136.9855,137.0119,500.0
2022-10-27 13:30:00,155.27,155.34,155.27,155.34,400.0,136.9502,137.0119,136.9502,137.0119,400.0
2022-10-27 13:35:00,155.51,155.51,155.51,155.51,100.0,137.1619,137.1619,137.1619,137.1619,100.0
2022-10-27 13:40:00,155.51,155.55,155.51,155.55,200.0,137.1619,137.1971,137.1619,137.1971,200.0
2022-10-27 13:45:00,155.45,155.51,155.4,155.51,1000.0,137.1089,137.1619,137.0648,137.1619,1000.0
2022-10-27 13:50:00,155.45,155.45,155.44,155.44,368.0,137.1089,137.1089,137.1001,137.1001,368.0
2022-10-27 13:55:00,155.59,155.59,155.48,155.48,200.0,137.2324,137.2324,137.1354,137.1354,200.0
2022-10-27 14:00:00,155.48,155.48,155.36,155.4,500.0,137.1354,137.1354,137.0296,137.0648,500.0
2022-10-27 14:05:00,155.38,155.45,155.26,155.45,1783.0,137.0472,137.1089,136.9414,137.1089,1783.0
2022-10-27 14:10:00,155.22,155.4,155.22,155.4,901.0,136.9061,137.0648,136.9061,137.0648,901.0
2022-10-27 14:15:00,155.51,155.69,155.51,155.69,300.0,137.1619,137.3206,137.1619,137.3206,300.0
2022-10-27 14:20:00,155.52,155.53,155.51,155.53,600.0,137.1707,137.1795,137.1619,137.1795,600.0
2022-10-27 14:25:00,155.45,155.46,155.24,155.26,799.0,137.1089,137.1178,136.9237,136.9414,799.0
2022-10-27 14:30:00,155.24,155.27,155.23,155.23,1012.0,136.9237,136.9502,136.9149,136.9149,1012.0
2022-10-27 14:35:00,155.32,155.32,155.24,155.24,743.0,136.9943,136.9943,136.9237,136.9237,743.0
2022-10-27 14:40:00,155.21,155.22,154.89,154.93,3203.0,136.8973,136.9061,136.615,136.6503,3203.0
2022-10-27 14:45:00,154.93,154.93,154.93,154.93,0.0,136.6503,136.6503,136.6503,136.6503,0.0
2022-10-27 14:50:00,154.89,154.93,154.74,154.74,800.0,136.615,136.6503,136.4827,136.4827,800.0
2022-10-27 14:55:00,154.34,154.34,154.22,154.22,900.0,136.1299,136.1299,136.0241,136.0241,900.0
2022-10-27 15:00:00,154.26,154.33,154.16,154.16,500.0,136.0594,136.1211,135.9711,135.9711,500.0
2022-10-27 15:05:00,154.15,154.16,154.15,154.16,200.0,135.9623,135.9711,135.9623,135.9711,200.0
2022-10-27 15:10:00,153.6,153.67,153.52,153.67,1431.0,135.4772,135.539,135.4067,135.539,1431.0
2022-10-27 15:15:00,153.66,153.87,153.49,153.87,1400.0,135.5301,135.7154,135.3802,135.7154,1400.0
2022-10-27 15:20:00,153.89,154.0,153.89,153.99,1136.0,135.733,135.83,135.733,135.8212,1136.0
2022-10-27 15:25:00,154.03,154.03,153.75,153.94,900.0,135.8565,135.8565,135.6095,135.7771,900.0
2022-10-27 15:30:00,153.85,154.07,153.75,153.87,1400.0,135.6977,135.8918,135.6095,135.7154,1400.0
2022-10-27 15:35:00,153.81,153.89,153.68,153.74,1500.0,135.6624,135.733,135.5478,135.6007,1500.0
2022-10-27 15:40:00,153.75,153.9,153.61,153.73,2879.0,135.6095,135.7418,135.486,135.5919,2879.0
2022-10-27 15:45:00,153.57,153.61,153.4,153.51,2100.0,135.4508,135.486,135.3008,135.3978,2100.0
2022-10-27 15:50:00,153.52,153.57,153.25,153.37,5834.0,135.4067,135.4508,135.1685,135.2744,5834.0
2022-10-27 15:55:00,153.36,153.45,153.03,153.34,9340.0,135.2655,135.3449,134.9745,135.2479,9340.0
2022-10-28 09:30:00,154.62,156.21,154.59,156.18,968.0,136.3769,137.7793,136.3504,137.7528,968.0
2022-10-28 09:35:00,156.55,156.55,155.96,155.96,400.0,138.0792,138.0792,137.5588,137.5588,400.0
2022-10-28 09:40:00,155.0,155.04,154.23,154.23,800.0,136.712,136.7473,136.0329,136.0329,800.0
2022-10-28 09:45:00,154.04,154.79,154.04,154.79,896.0,135.8653,136.5268,135.8653,136.5268,896.0
2022-10-28 09:50:00,155.26,155.75,155.26,155.75,300.0,136.9414,137.3736,136.9414,137.3736,300.0
2022-10-28 09:55:00,155.86,155.86,154.47,154.47,1705.0,137.4706,137.4706,136.2446,136.2446,1705.0
2022-10-28 10:00:00,154.49,154.75,153.82,153.82,800.0,136.2622,136.4915,135.6713,135.6713,800.0
2022-10-28 10:05:00,154.04,154.04,153.17,153.17,1200.0,135.8653,135.8653,135.098,135.098,1200.0
2022-10-28 10:10:00,152.84,152.84,152.84,152.84,100.0,134.8069,134.8069,134.8069,134.8069,100.0
2022-10-28 10:15:00,153.05,153.05,152.85,153.04,300.0,134.9921,134.9921,134.8157,134.9833,300.0
2022-10-28 10:20:00,152.79,152.8,152.0,152.0,930.0,134.7628,134.7716,134.066,134.066,930.0
2022-10-28 10:25:00,152.02,152.58,152.02,152.58,1100.0,134.0836,134.5776,134.0836,134.5776,1100.0
2022-10-28 10:30:00,152.48,152.48,151.51,151.51,400.0,134.4894,134.4894,133.6338,133.6338,400.0
2022-10-28 10:35:00,151.3,151.3,150.22,150.22,800.0,133.4486,133.4486,132.496,132.496,800.0
2022-10-28 10:40:00,149.94,150.66,149.91,150.66,600.0,132.2491,132.8841,132.2226,132.8841,600.0
2022-10-28 10:45:00,150.9,151.33,150.9,151.33,635.0,133.0958,133.4751,133.0958,133.4751,635.0
2022-10-28 10:50:00,151.71,151.91,151.49,151.49,600.0,133.8102,133.9866,133.6162,133.6162,600.0
2022-10-28 10:55:00,151.67,151.98,151.67,151.98,400.0,133.7749,134.0484,133.7749,134.0484,400.0
2022-10-28 11:00:00,152.13,152.13,151.32,151.32,1320.0,134.1807,134.1807,133.4662,133.4662,1320.0
2022-10-28 11:05:00,151.1,151.25,151.04,151.19,800.0,133.2722,133.4045,133.2193,133.3516,800.0
2022-10-28 11:10:00,151.65,151.97,151.65,151.78,1285.0,133.7573,134.0395,133.7573,133.872,1285.0
2022-10-28 11:15:00,151.73,152.46,151.69,152.45,2200.0,133.8279,134.4717,133.7926,134.4629,2200.0
2022-10-28 11:20:00,152.37,152.37,151.9,151.98,1300.0,134.3923,134.3923,133.9778,134.0484,1300.0
2022-10-28 11:25:00,152.0,152.0,151.69,151.86,1800.0,134.066,134.066,133.7926,133.9425,1800.0
2022-10-28 11:30:00,151.93,151.95,151.77,151.95,5050.0,134.0043,134.0219,133.8631,134.0219,5050.0
2022-10-28 11:35:00,151.9,151.9,151.55,151.55,3501.0,133.9778,133.9778,133.6691,133.6691,3501.0
2022-10-28 11:40:00,151.69,151.74,151.67,151.74,400.0,133.7926,133.8367,133.7749,133.8367,400.0
2022-10-28 11:45:00,151.83,151.99,151.83,151.99,843.0,133.9161,134.0572,133.9161,134.0572,843.0
2022-10-28 11:50:00,152.33,152.33,152.24,152.26,385.0,134.3571,134.3571,134.2777,134.2953,385.0
2022-10-28 11:55:00,152.68,152.71,152.46,152.71,400.0,134.6658,134.6922,134.4717,134.6922,400.0
2022-10-28 12:00:00,152.67,152.7,152.67,152.7,300.0,134.657,134.6834,134.657,134.6834,300.0
2022-10-28 12:05:00,152.49,152.49,152.32,152.32,400.0,134.4982,134.4982,134.3482,134.3482,400.0
2022-10-28 12:10:00,152.26,152.8,152.26,152.8,350.0,134.2953,134.7716,134.2953,134.7716,350.0
2022-10-28 12:15:00,152.99,152.99,152.87,152.87,200.0,134.9392,134.9392,134.8334,134.8334,200.0
2022-10-28 12:20:00,152.98,153.02,152.92,152.92,500.0,134.9304,134.9657,134.8775,134.8775,500.0
2022-10-28 12:25:00,153.17,153.45,153.04,153.45,1400.0,135.098,135.3449,134.9833,135.3449,1400.0
2022-10-28 12:30:00,153.44,153.83,153.44,153.83,4574.0,135.3361,135.6801,135.3361,135.6801,4574.0
2022-10-28 12:35:00,153.59,153.7,153.5,153.68,710.0,135.4684,135.5654,135.389,135.5478,710.0
2022-10-28 12:40:00,153.69,154.06,153.69,154.06,600.0,135.5566,135.8829,135.5566,135.8829,600.0
2022-10-28 12:45:00,153.86,154.14,153.86,154.14,600.0,135.7065,135.9535,135.7065,135.9535,600.0
2022-10-28 12:50:00,154.04,154.04,153.95,153.95,300.0,135.8653,135.8653,135.7859,135.7859,300.0
2022-10-28 12:55:00,153.92,153.92,153.77,153.77,300.0,135.7595,135.7595,135.6272,135.6272,300.0
2022-10-28 13:00:00,153.54,153.54,153.54,153.54,300.0,135.4243,135.4243,135.4243,135.4243,300.0
2022-10-28 13:05:00,153.54,153.54,153.54,153.54,0.0,135.4243,135.4243,135.4243,135.4243,0.0
2022-10-28 13:10:00,153.75,153.75,153.59,153.59,500.0,135.6095,135.6095,135.4684,135.4684,500.0
2022-10-28 13:15:00,153.5,153.58,153.5,153.58,200.0,135.389,135.4596,135.389,135.4596,200.0
2022-10-28 13:20:00,153.44,153.56,153.4,153.56,400.0,135.3361,135.4419,135.3008,135.4419,400.0
2022-10-28 13:25:00,153.5,153.58,153.5,153.58,300.0,135.389,135.4596,135.389,135.4596,300.0
2022-10-28 13:30:00,153.47,153.47,153.36,153.45,500.0,135.3626,135.3626,135.2655,135.3449,500.0
2022-10-28 13:35:00,153.5,153.61,153.5,153.61,300.0,135.389,135.486,135.389,135.486,300.0
2022-10-28 13:40:00,153.64,153.64,153.48,153.64,500.0,135.5125,135.5125,135.3714,135.5125,500.0
2022-10-28 13:45:00,153.76,153.85,153.71,153.85,400.0,135.6183,135.6977,135.5742,135.6977,400.0
2022-10-28 13:50:00,153.94,154.0,153.86,153.86,750.0,135.7771,135.83,135.7065,135.7065,750.0
2022-10-28 13:55:00,153.99,153.99,153.99,153.99,200.0,135.8212,135.8212,135.8212,135.8212,200.0
2022-10-28 14:00:00,153.87,153.87,153.74,153.74,563.0,135.7154,135.7154,135.6007,135.6007,563.0
2022-10-28 14:05:00,153.82,153.82,153.16,153.31,2650.0,135.6713,135.6713,135.0891,135.2214,2650.0
2022-10-28 14:10:00,153.34,153.35,153.34,153.34,300.0,135.2479,135.2567,135.2479,135.2479,300.0
2022-10-28 14:15:00,153.43,153.48,153.43,153.48,200.0,135.3273,135.3714,135.3273,135.3714,200.0
2022-10-28 14:20:00,153.59,153.62,153.44,153.44,300.0,135.4684,135.4949,135.3361,135.3361,300.0
2022-10-28 14:25:00,153.27,153.27,153.15,153.19,300.0,135.1862,135.1862,135.0803,135.1156,300.0
2022-10-28 14:30:00,153.32,153.67,153.32,153.64,1001.0,135.2303,135.539,135.2303,135.5125,1001.0
2022-10-28 14:35:00,153.83,153.83,153.72,153.72,400.0,135.6801,135.6801,135.5831,135.5831,400.0
2022-10-28 14:40:00,153.73,153.73,153.65,153.73,600.0,135.5919,135.5919,135.5213,135.5919,600.0
2022-10-28 14:45:00,153.69,153.72,153.69,153.72,300.0,135.5566,135.5831,135.5566,135.5831,300.0
2022-10-28 14:50:00,153.68,153.9,153.68,153.78,1400.0,135.5478,135.7418,135.5478,135.636,1400.0
2022-10-28 14:55:00,153.88,153.88,153.86,153.86,400.0,135.7242,135.7242,135.7065,135.7065,400.0
2022-10-28 15:00:00,153.76,153.76,153.72,153.72,200.0,135.6183,135.6183,135.5831,135.5831,200.0
2022-10-28 15:05:00,153.79,153.79,153.59,153.61,300.0,135.6448,135.6448,135.4684,135.486,300.0
2022-10-28 15:10:00,153.48,153.54,153.48,153.5,700.0,135.3714,135.4243,135.3714,135.389,700.0
2022-10-28 15:15:00,153.54,153.54,153.06,153.06,900.0,135.4243,135.4243,135.0009,135.0009,900.0
2022-10-28 15:20:00,152.96,153.02,152.84,153.01,1386.0,134.9127,134.9657,134.8069,134.9568,1386.0
2022-10-28 15:25:00,153.09,153.33,153.09,153.33,950.0,135.0274,135.2391,135.0274,135.2391,950.0
2022-10-28 15:30:00,153.17,153.5,153.12,153.45,1800.0,135.098,135.389,135.0539,135.3449,1800.0
2022-10-28 15:35:00,153.56,153.63,153.49,153.63,1200.0,135.4419,135.5037,135.3802,135.5037,1200.0
2022-10-28 15:40:00,153.65,153.78,153.64,153.78,800.0,135.5213,135.636,135.5125,135.636,800.0
2022-10-28 15:45:00,153.77,153.83,153.69,153.77,2008.0,135.6272,135.6801,135.5566,135.6272,2008.0
2022-10-28 15:50:00,153.76,153.84,153.71,153.79,1500.0,135.6183,135.6889,135.5742,135.6448,1500.0
2022-10-28 15:55:00,153.8,154.06,153.68,153.95,4030.0,135.6536,135.8829,135.5478,135.7859,4030.0
2022-10-31 09:30:00,151.82,153.46,151.82,153.37,700.0,133.9072,135.3537,133.9072,135.2744,700.0
2022-10-31 09:35:00,153.46,153.79,153.46,153.48,300.0,135.3537,135.6448,135.3537,135.3714,300.0
2022-10-31 09:40:00,153.77,154.65,153.77,154.65,300.0,135.6272,136.4033,135.6272,136.4033,300.0
2022-10-31 09:45:00,155.06,155.47,155.01,155.01,500.0,136.765,137.1266,136.7209,136.7209,500.0
2022-10-31 09:50:00,155.35,155.84,155.35,155.84,1400.0,137.0207,137.4529,137.0207,137.4529,1400.0
2022-10-31 09:55:00,155.41,155.41,155.17,155.17,300.0,137.0737,137.0737,136.862,136.862,300.0
2022-10-31 10:00:00,155.51,156.0,155.51,155.92,1300.0,137.1619,137.5941,137.1619,137.5235,1300.0
2022-10-31 10:05:00,155.69,155.69,155.61,155.61,300.0,137.3206,137.3206,137.2501,137.2501,300.0
2022-10-31 10:10:00,155.72,156.49,155.72,156.49,948.0,137.3471,138.0262,137.3471,138.0262,948.0
2022-10-31 10:15:00,156.38,156.85,156.38,156.85,429.0,137.9292,138.3438,137.9292,138.3438,429.0
2022-10-31 10:20:00,157.43,157.54,157.34,157.34,400.0,138.8553,138.9524,138.776,138.776,400.0
2022-10-31 10:25:00,157.35,157.35,157.02,157.03,700.0,138.7848,138.7848,138.4937,138.5025,700.0
2022-10-31 10:30:00,157.35,157.35,157.07,157.07,400.0,138.7848,138.7848,138.5378,138.5378,400.0
2022-10-31 10:35:00,157.03,157.72,157.03,157.72,700.0,138.5025,139.1111,138.5025,139.1111,700.0
2022-10-31 10:40:00,157.84,158.55,157.84,158.51,1277.0,139.217,139.8432,139.217,139.8079,1277.0
2022-10-31 10:45:00,158.63,158.63,158.5,158.5,200.0,139.9137,139.9137,139.7991,139.7991,200.0
2022-10-31 10:50:00,158.77,158.77,158.64,158.64,300.0,140.0372,140.0372,139.9226,139.9226,300.0
2022-10-31 10:55:00,158.55,158.55,157.95,157.99,1282.0,139.8432,139.8432,139.314,139.3493,1282.0
2022-10-31 11:00:00,157.95,157.95,157.78,157.78,348.0,139.314,139.314,139.164,139.164,348.0
2022-10-31 11:05:00,157.74,158.13,157.67,158.13,1500.0,139.1288,139.4727,139.067,139.4727,1500.0
2022-10-31 11:10:00,158.06,158.26,157.93,157.93,1933.0,139.411,139.5874,139.2963,139.2963,1933.0
2022-10-31 11:15:00,158.29,158.36,158.15,158.15,800.0,139.6139,139.6756,139.4904,139.4904,800.0
2022-10-31 11:20:00,158.35,158.74,158.35,158.74,337.0,139.6668,140.0108,139.6668,140.0108,337.0
2022-10-31 11:25:00,158.43,158.43,158.43,158.43,100.0,139.7373,139.7373,139.7373,139.7373,100.0
2022-10-31 11:30:00,157.95,158.03,157.92,157.92,1120.0,139.314,139.3845,139.2875,139.2875,1120.0
2022-10-31 11:35:00,157.67,157.83,157.67,157.83,200.0,139.067,139.2081,139.067,139.2081,200.0
2022-10-31 11:40:00,157.93,158.13,157.84,158.09,1826.0,139.2963,139.4727,139.217,139.4375,1826.0
2022-10-31 11:45:00,158.34,158.35,158.31,158.35,309.0,139.658,139.6668,139.6315,139.6668,309.0
2022-10-31 11:50:00,158.16,158.16,158.08,158.08,300.0,139.4992,139.4992,139.4286,139.4286,300.0
2022-10-31 11:55:00,158.15,158.19,156.65,156.75,1536.0,139.4904,139.5257,138.1674,138.2556,1536.0
2022-10-31 12:00:00,156.41,156.62,156.41,156.62,1241.0,137.9557,138.1409,137.9557,138.1409,1241.0
2022-10-31 12:05:00,156.75,156.76,155.75,155.75,2389.0,138.2556,138.2644,137.3736,137.3736,2389.0
2022-10-31 12:10:00,155.59,155.71,155.59,155.71,401.0,137.2324,137.3383,137.2324,137.3383,401.0
2022-10-31 12:15:00,156.4,156.48,156.4,156.48,295.0,137.9469,138.0174,137.9469,138.0174,295.0
2022-10-31 12:20:00,156.25,156.25,155.59,155.59,500.0,137.8146,137.8146,137.2324,137.2324,500.0
2022-10-31 12:25:00,155.42,155.96,155.42,155.96,600.0,137.0825,137.5588,137.0825,137.5588,600.0
2022-10-31 12:30:00,155.72,155.72,155.72,155.72,100.0,137.3471,137.3471,137.3471,137.3471,100.0
2022-10-31 12:35:00,155.25,155.25,155.08,155.16,400.0,136.9325,136.9325,136.7826,136.8532,400.0
2022-10-31 12:40:00,155.29,155.37,155.29,155.37,312.0,136.9678,137.0384,136.9678,137.0384,312.0
2022-10-31 12:45:00,155.39,155.41,155.33,155.41,465.0,137.056,137.0737,137.0031,137.0737,465.0
2022-10-31 12:50:00,155.69,155.81,155.65,155.65,799.0,137.3206,137.4265,137.2853,137.2853,799.0
2022-10-31 12:55:00,155.57,155.57,155.57,155.57,100.0,137.2148,137.2148,137.2148,137.2148,100.0
2022-10-31 13:00:00,155.92,155.92,155.86,155.86,221.0,137.5235,137.5235,137.4706,137.4706,221.0
2022-10-31 13:05:00,155.83,155.85,155.83,155.85,400.0,137.4441,137.4618,137.4441,137.4618,400.0
2022-10-31 13:10:00,156.0,156.0,155.88,155.91,860.0,137.5941,137.5941,137.4882,137.5147,860.0
2022-10-31 13:15:00,155.81,156.01,155.81,156.01,200.0,137.4265,137.6029,137.4265,137.6029,200.0
2022-10-31 13:20:00,155.96,156.06,155.96,156.06,300.0,137.5588,137.647,137.5588,137.647,300.0
2022-10-31 13:25:00,156.06,156.1,156.06,156.09,300.0,137.647,137.6823,137.647,137.6734,300.0
2022-10-31 13:30:00,156.1,156.17,156.08,156.17,300.0,137.6823,137.744,137.6646,137.744,300.0
2022-10-31 13:35:00,156.37,156.39,156.36,156.36,415.0,137.9204,137.938,137.9116,137.9116,415.0
2022-10-31 13:40:00,156.38,156.38,156.38,156.38,100.0,137.9292,137.9292,137.9292,137.9292,100.0
2022-10-31 13:45:00,156.47,156.53,156.39,156.53,406.0,138.0086,138.0615,137.938,138.0615,406.0
2022-10-31 13:50:00,156.42,156.42,156.28,156.28,624.0,137.9645,137.9645,137.841,137.841,624.0
2022-10-31 13:55:00,156.37,156.47,156.24,156.47,1731.0,137.9204,138.0086,137.8057,138.0086,1731.0
2022-10-31 14:00:00,156.52,156.69,156.52,156.61,300.0,138.0527,138.2026,138.0527,138.1321,300.0
2022-10-31 14:05:00,156.39,156.39,156.39,156.39,200.0,137.938,137.938,137.938,137.938,200.0
2022-10-31 14:10:00,156.41,156.41,156.39,156.39,241.0,137.9557,137.9557,137.938,137.938,241.0
2022-10-31 14:15:00,156.59,156.84,156.59,156.84,564.0,138.1144,138.3349,138.1144,138.3349,564.0
2022-10-31 14:20:00,156.93,156.99,156.93,156.97,300.0,138.4143,138.4672,138.4143,138.4496,300.0
2022-10-31 14:25:00,157.01,157.07,156.95,156.95,538.0,138.4849,138.5378,138.432,138.432,538.0
2022-10-31 14:30:00,156.85,156.92,156.82,156.9,403.0,138.3438,138.4055,138.3173,138.3879,403.0
2022-10-31 14:35:00,156.91,157.19,156.91,157.19,1372.0,138.3967,138.6436,138.3967,138.6436,1372.0
2022-10-31 14:40:00,157.32,157.32,157.22,157.32,526.0,138.7583,138.7583,138.6701,138.7583,526.0
2022-10-31 14:45:00,157.5,157.5,157.3,157.3,500.0,138.9171,138.9171,138.7407,138.7407,500.0
2022-10-31 14:50:00,157.29,157.29,157.22,157.22,200.0,138.7319,138.7319,138.6701,138.6701,200.0
2022-10-31 14:55:00,157.21,157.26,157.04,157.11,1300.0,138.6613,138.7054,138.5113,138.5731,1300.0
2022-10-31 15:00:00,157.11,157.11,157.11,157.11,0.0,138.5731,138.5731,138.5731,138.5731,0.0
2022-10-31 15:05:00,156.91,157.16,156.91,157.0,3155.0,138.3967,138.6172,138.3967,138.4761,3155.0
2022-10-31 15:10:00,157.12,157.24,157.12,157.24,200.0,138.5819,138.6878,138.5819,138.6878,200.0
2022-10-31 15:15:00,157.25,157.25,157.12,157.15,2102.0,138.6966,138.6966,138.5819,138.6084,2102.0
2022-10-31 15:20:00,157.18,157.4,157.05,157.4,1700.0,138.6348,138.8289,138.5202,138.8289,1700.0
2022-10-31 15:25:00,157.27,157.45,157.25,157.38,1300.0,138.7142,138.873,138.6966,138.8112,1300.0
2022-10-31 15:30:00,157.37,157.49,157.33,157.48,1287.0,138.8024,138.9083,138.7671,138.8994,1287.0
2022-10-31 15:35:00,157.53,157.57,157.45,157.53,1552.0,138.9435,138.9788,138.873,138.9435,1552.0
2022-10-31 15:40:00,157.61,157.72,157.61,157.69,500.0,139.0141,139.1111,139.0141,139.0847,500.0
2022-10-31 15:45:00,157.63,157.81,157.63,157.81,1600.0,139.0317,139.1905,139.0317,139.1905,1600.0
2022-10-31 15:50:00,157.63,157.63,156.86,156.99,3943.0,139.0317,139.0317,138.3526,138.4672,3943.0
2022-10-31 15:55:00,156.95,157.35,156.89,157.11,8356.0,138.432,138.7848,138.379,138.5731,8356.0
2022-11-01 09:30:00,159.77,160.1,159.34,159.34,1100.0,140.9192,141.2103,140.54,140.54,1100.0
2022-11-01 09:35:00,159.0,159.61,159.0,159.61,1380.0,140.2401,140.7781,140.2401,140.7781,1380.0
2022-11-01 09:40:00,159.59,159.63,159.07,159.07,837.0,140.7605,140.7958,140.3018,140.3018,837.0
2022-11-01 09:45:00,159.15,159.15,158.48,158.55,2604.0,140.3724,140.3724,139.7814,139.8432,2604.0
2022-11-01 09:50:00,158.89,159.52,158.89,159.5,844.0,140.1431,140.6987,140.1431,140.6811,844.0
2022-11-01 09:55:00,159.49,159.82,159.49,159.82,1312.0,140.6723,140.9633,140.6723,140.9633,1312.0
2022-11-01 10:00:00,159.87,159.96,158.79,158.79,1000.0,141.0074,141.0868,140.0549,140.0549,1000.0
2022-11-01 10:05:00,158.86,159.06,158.8,159.06,400.0,140.1166,140.293,140.0637,140.293,400.0
2022-11-01 10:10:00,159.25,159.52,159.14,159.18,699.0,140.4606,140.6987,140.3636,140.3989,699.0
2022-11-01 10:15:00,159.2,159.43,159.09,159.43,302.0,140.4165,140.6194,140.3195,140.6194,302.0
2022-11-01 10:20:00,159.11,159.92,159.11,159.32,2836.0,140.3371,141.0515,140.3371,140.5223,2836.0
2022-11-01 10:25:00,159.36,159.53,159.23,159.28,5534.0,140.5576,140.7076,140.443,140.4871,5534.0
2022-11-01 10:30:00,159.15,159.46,159.15,159.46,832.0,140.3724,140.6458,140.3724,140.6458,832.0
2022-11-01 10:35:00,159.28,159.3,158.55,158.55,1689.0,140.4871,140.5047,139.8432,139.8432,1689.0
2022-11-01 10:40:00,158.5,158.52,157.97,158.52,2253.0,139.7991,139.8167,139.3316,139.8167,2253.0
2022-11-01 10:45:00,158.39,158.63,158.39,158.63,1000.0,139.7021,139.9137,139.7021,139.9137,1000.0
2022-11-01 10:50:00,158.52,158.52,158.15,158.19,5308.0,139.8167,139.8167,139.4904,139.5257,5308.0
2022-11-01 10:55:00,157.84,157.84,157.65,157.65,400.0,139.217,139.217,139.0494,139.0494,400.0
2022-11-01 11:00:00,157.71,157.96,157.71,157.96,700.0,139.1023,139.3228,139.1023,139.3228,700.0
2022-11-01 11:05:00,157.92,157.92,157.6,157.78,400.0,139.2875,139.2875,139.0053,139.164,400.0
2022-11-01 11:10:00,158.01,158.39,158.01,158.39,400.0,139.3669,139.7021,139.3669,139.7021,400.0
2022-11-01 11:15:00,158.39,158.5,158.39,158.45,900.0,139.7021,139.7991,139.7021,139.755,900.0
2022-11-01 11:20:00,158.38,158.76,158.38,158.69,400.0,139.6932,140.0284,139.6932,139.9667,400.0
2022-11-01 11:25:00,158.81,159.0,158.81,159.0,463.0,140.0725,140.2401,140.0725,140.2401,463.0
2022-11-01 11:30:00,159.29,159.33,159.06,159.08,500.0,140.4959,140.5312,140.293,140.3107,500.0
2022-11-01 11:35:00,158.94,159.03,158.57,158.65,1120.0,140.1872,140.2666,139.8608,139.9314,1120.0
2022-11-01 11:40:00,158.67,158.8,158.63,158.63,610.0,139.949,140.0637,139.9137,139.9137,610.0
2022-11-01 11:45:00,158.86,158.9,158.86,158.9,200.0,140.1166,140.1519,140.1166,140.1519,200.0
2022-11-01 11:50:00,158.94,158.94,158.94,158.94,100.0,140.1872,140.1872,140.1872,140.1872,100.0
2022-11-01 11:55:00,158.94,158.94,158.94,158.94,100.0,140.1872,140.1872,140.1872,140.1872,100.0
2022-11-01 12:00:00,158.94,158.94,158.94,158.94,0.0,140.1872,140.1872,140.1872,140.1872,0.0
2022-11-01 12:05:00,159.1,159.27,159.1,159.1,411.0,140.3283,140.4782,140.3283,140.3283,411.0
2022-11-01 12:10:00,159.04,159.04,158.9,158.96,300.0,140.2754,140.2754,140.1519,140.2048,300.0
2022-11-01 12:15:00,158.92,158.94,158.92,158.94,200.0,140.1695,140.1872,140.1695,140.1872,200.0
2022-11-01 12:20:00,159.13,159.38,159.13,159.38,200.0,140.3548,140.5753,140.3548,140.5753,200.0
2022-11-01 12:25:00,159.41,159.41,159.18,159.18,773.0,140.6017,140.6017,140.3989,140.3989,773.0
2022-11-01 12:30:00,159.39,159.41,159.32,159.32,345.0,140.5841,140.6017,140.5223,140.5223,345.0
2022-11-01 12:35:00,159.44,159.75,159.36,159.75,702.0,140.6282,140.9016,140.5576,140.9016,702.0
2022-11-01 12:40:00,159.77,159.77,159.59,159.59,200.0,140.9192,140.9192,140.7605,140.7605,200.0
2022-11-01 12:45:00,159.35,159.55,159.35,159.55,893.0,140.5488,140.7252,140.5488,140.7252,893.0
2022-11-01 12:50:00,159.41,159.41,158.79,158.79,600.0,140.6017,140.6017,140.0549,140.0549,600.0
2022-11-01 12:55:00,158.74,158.74,158.54,158.69,434.0,140.0108,140.0108,139.8344,139.9667,434.0
2022-11-01 13:00:00,158.69,158.69,158.69,158.69,0.0,139.9667,139.9667,139.9667,139.9667,0.0
2022-11-01 13:05:00,158.8,158.8,158.63,158.63,412.0,140.0637,140.0637,139.9137,139.9137,412.0
2022-11-01 13:10:00,158.46,158.83,158.46,158.83,800.0,139.7638,140.0902,139.7638,140.0902,800.0
2022-11-01 13:15:00,158.85,158.96,158.82,158.84,1500.0,140.1078,140.2048,140.0813,140.099,1500.0
2022-11-01 13:20:00,158.87,159.03,158.87,159.03,500.0,140.1254,140.2666,140.1254,140.2666,500.0
2022-11-01 13:25:00,158.97,159.02,158.86,158.86,300.0,140.2136,140.2577,140.1166,140.1166,300.0
2022-11-01 13:30:00,158.72,158.85,158.72,158.85,422.0,139.9931,140.1078,139.9931,140.1078,422.0
2022-11-01 13:35:00,158.77,158.89,158.76,158.89,331.0,140.0372,140.1431,140.0284,140.1431,331.0
2022-11-01 13:40:00,158.72,158.72,158.67,158.71,397.0,139.9931,139.9931,139.949,139.9843,397.0
2022-11-01 13:45:00,158.85,158.96,158.77,158.78,400.0,140.1078,140.2048,140.0372,140.0461,400.0
2022-11-01 13:50:00,158.59,158.66,158.59,158.66,400.0,139.8785,139.9402,139.8785,139.9402,400.0
2022-11-01 13:55:00,158.78,158.78,158.61,158.68,419.0,140.0461,140.0461,139.8961,139.9578,419.0
2022-11-01 14:00:00,158.81,158.81,158.71,158.71,800.0,140.0725,140.0725,139.9843,139.9843,800.0
2022-11-01 14:05:00,158.69,158.7,158.69,158.7,200.0,139.9667,139.9755,139.9667,139.9755,200.0
2022-11-01 14:10:00,158.67,158.67,158.46,158.48,615.0,139.949,139.949,139.7638,139.7814,615.0
2022-11-01 14:15:00,158.5,158.56,158.35,158.35,300.0,139.7991,139.852,139.6668,139.6668,300.0
2022-11-01 14:20:00,158.43,158.43,158.3,158.3,200.0,139.7373,139.7373,139.6227,139.6227,200.0
2022-11-01 14:25:00,158.6,158.6,158.6,158.6,100.0,139.8873,139.8873,139.8873,139.8873,100.0
2022-11-01 14:30:00,158.63,158.67,158.63,158.67,400.0,139.9137,139.949,139.9137,139.949,400.0
2022-11-01 14:35:00,158.72,158.72,158.72,158.72,100.0,139.9931,139.9931,139.9931,139.9931,100.0
2022-11-01 14:40:00,158.66,158.67,158.57,158.61,721.0,139.9402,139.949,139.8608,139.8961,721.0
2022-11-01 14:45:00,158.58,158.6,158.34,158.4,506.0,139.8696,139.8873,139.658,139.7109,506.0
2022-11-01 14:50:00,158.41,158.48,158.41,158.48,300.0,139.7197,139.7814,139.7197,139.7814,300.0
2022-11-01 14:55:00,158.93,158.93,158.93,158.93,100.0,140.1784,140.1784,140.1784,140.1784,100.0
2022-11-01 15:00:00,159.02,159.13,159.02,159.13,400.0,140.2577,140.3548,140.2577,140.3548,400.0
2022-11-01 15:05:00,159.09,159.13,159.0,159.13,737.0,140.3195,140.3548,140.2401,140.3548,737.0
2022-11-01 15:10:00,158.95,158.95,158.77,158.92,730.0,140.196,140.196,140.0372,140.1695,730.0
2022-11-01 15:15:00,158.87,158.87,158.71,158.79,701.0,140.1254,140.1254,139.9843,140.0549,701.0
2022-11-01 15:20:00,158.65,158.65,158.61,158.61,324.0,139.9314,139.9314,139.8961,139.8961,324.0
2022-11-01 15:25:00,158.42,158.45,158.39,158.45,403.0,139.7285,139.755,139.7021,139.755,403.0
2022-11-01 15:30:00,158.37,158.41,158.26,158.31,700.0,139.6844,139.7197,139.5874,139.6315,700.0
2022-11-01 15:35:00,158.29,158.64,158.29,158.47,600.0,139.6139,139.9226,139.6139,139.7726,600.0
2022-11-01 15:40:00,158.36,158.51,158.36,158.51,1715.0,139.6756,139.8079,139.6756,139.8079,1715.0
2022-11-01 15:45:00,158.37,158.69,158.33,158.69,1800.0,139.6844,139.9667,139.6491,139.9667,1800.0
2022-11-01 15:50:00,158.77,158.92,158.66,158.83,2330.0,140.0372,140.1695,139.9402,140.0902,2330.0
2022-11-01 15:55:00,158.64,158.74,158.63,158.68,3600.0,139.9226,140.0108,139.9137,139.9578,3600.0
2022-11-02 09:30:00,157.51,157.51,157.47,157.47,400.0,138.9259,138.9259,138.8906,138.8906,400.0
2022-11-02 09:35:00,156.81,156.82,156.81,156.82,300.0,138.3085,138.3173,138.3085,138.3173,300.0
2022-11-02 09:40:00,156.5,156.5,156.18,156.18,200.0,138.0351,138.0351,137.7528,137.7528,200.0
2022-11-02 09:45:00,156.78,156.82,156.78,156.82,500.0,138.282,138.3173,138.282,138.3173,500.0
2022-11-02 09:50:00,156.27,156.27,155.75,155.93,500.0,137.8322,137.8322,137.3736,137.5323,500.0
2022-11-02 09:55:00,155.91,155.91,155.07,155.07,955.0,137.5147,137.5147,136.7738,136.7738,955.0
2022-11-02 10:00:00,155.25,155.25,154.78,154.96,1400.0,136.9325,136.9325,136.518,136.6768,1400.0
2022-11-02 10:05:00,154.6,154.76,153.87,153.88,1413.0,136.3592,136.5004,135.7154,135.7242,1413.0
2022-11-02 10:10:00,153.86,153.98,153.78,153.78,1320.0,135.7065,135.8124,135.636,135.636,1320.0
2022-11-02 10:15:00,153.95,154.59,153.85,154.51,873.0,135.7859,136.3504,135.6977,136.2799,873.0
2022-11-02 10:20:00,154.87,155.41,154.87,155.22,1100.0,136.5974,137.0737,136.5974,136.9061,1100.0
2022-11-02 10:25:00,155.09,155.09,154.7,154.7,300.0,136.7914,136.7914,136.4474,136.4474,300.0
2022-11-02 10:30:00,154.51,154.73,154.51,154.7,501.0,136.2799,136.4739,136.2799,136.4474,501.0
2022-11-02 10:35:00,155.09,155.1,154.55,154.55,300.0,136.7914,136.8002,136.3151,136.3151,300.0
2022-11-02 10:40:00,154.62,154.91,154.34,154.91,1126.0,136.3769,136.6327,136.1299,136.6327,1126.0
2022-11-02 10:45:00,155.42,155.5,155.42,155.5,511.0,137.0825,137.153,137.0825,137.153,511.0
2022-11-02 10:50:00,155.4,155.47,155.15,155.31,833.0,137.0648,137.1266,136.8443,136.9855,833.0
2022-11-02 10:55:00,155.43,155.46,155.19,155.42,1430.0,137.0913,137.1178,136.8796,137.0825,1430.0
2022-11-02 11:00:00,155.72,155.87,155.72,155.87,335.0,137.3471,137.4794,137.3471,137.4794,335.0
2022-11-02 11:05:00,155.69,155.87,155.69,155.72,1300.0,137.3206,137.4794,137.3206,137.3471,1300.0
2022-11-02 11:10:00,155.97,156.14,155.95,156.14,700.0,137.5676,137.7175,137.55,137.7175,700.0
2022-11-02 11:15:00,156.22,156.61,156.2,156.46,1200.0,137.7881,138.1321,137.7705,137.9998,1200.0
2022-11-02 11:20:00,156.8,156.83,156.52,156.83,700.0,138.2997,138.3261,138.0527,138.3261,700.0
2022-11-02 11:25:00,156.73,156.73,156.5,156.5,200.0,138.2379,138.2379,138.0351,138.0351,200.0
2022-11-02 11:30:00,156.43,156.6,156.43,156.6,600.0,137.9733,138.1233,137.9733,138.1233,600.0
2022-11-02 11:35:00,157.12,157.33,157.12,157.33,476.0,138.5819,138.7671,138.5819,138.7671,476.0
2022-11-02 11:40:00,157.21,157.33,157.07,157.07,631.0,138.6613,138.7671,138.5378,138.5378,631.0
2022-11-02 11:45:00,157.0,157.0,156.92,156.92,300.0,138.4761,138.4761,138.4055,138.4055,300.0
2022-11-02 11:50:00,156.96,157.11,156.96,157.11,200.0,138.4408,138.5731,138.4408,138.5731,200.0
2022-11-02 11:55:00,157.2,157.33,157.2,157.33,400.0,138.6525,138.7671,138.6525,138.7671,400.0
2022-11-02 12:00:00,157.36,157.36,157.18,157.18,200.0,138.7936,138.7936,138.6348,138.6348,200.0
2022-11-02 12:05:00,157.21,157.21,156.81,156.81,800.0,138.6613,138.6613,138.3085,138.3085,800.0
2022-11-02 12:10:00,156.46,156.46,156.46,156.46,100.0,137.9998,137.9998,137.9998,137.9998,100.0
2022-11-02 12:15:00,156.1,156.2,156.05,156.05,1291.0,137.6823,137.7705,137.6382,137.6382,1291.0
2022-11-02 12:20:00,156.05,156.05,156.05,156.05,0.0,137.6382,137.6382,137.6382,137.6382,0.0
2022-11-02 12:25:00,156.11,156.15,156.11,156.15,800.0,137.6911,137.7264,137.6911,137.7264,800.0
2022-11-02 12:30:00,156.44,156.45,156.35,156.45,300.0,137.9821,137.991,137.9028,137.991,300.0
2022-11-02 12:35:00,156.12,156.12,156.12,156.12,134.0,137.6999,137.6999,137.6999,137.6999,134.0
2022-11-02 12:40:00,156.07,156.07,156.07,156.07,100.0,137.6558,137.6558,137.6558,137.6558,100.0
2022-11-02 12:45:00,156.33,156.33,156.19,156.19,200.0,137.8851,137.8851,137.7616,137.7616,200.0
2022-11-02 12:50:00,156.14,156.18,156.09,156.17,700.0,137.7175,137.7528,137.6734,137.744,700.0
2022-11-02 12:55:00,156.1,156.1,155.99,155.99,600.0,137.6823,137.6823,137.5852,137.5852,600.0
2022-11-02 13:00:00,156.1,156.19,156.1,156.19,200.0,137.6823,137.7616,137.6823,137.7616,200.0
2022-11-02 13:05:00,155.9,155.9,155.66,155.74,1000.0,137.5059,137.5059,137.2942,137.3647,1000.0
2022-11-02 13:10:00,155.83,155.97,155.83,155.97,600.0,137.4441,137.5676,137.4441,137.5676,600.0
2022-11-02 13:15:00,155.74,155.74,155.59,155.59,1200.0,137.3647,137.3647,137.2324,137.2324,1200.0
2022-11-02 13:20:00,155.59,155.65,155.57,155.65,817.0,137.2324,137.2853,137.2148,137.2853,817.0
2022-11-02 13:25:00,155.36,155.36,155.15,155.18,800.0,137.0296,137.0296,136.8443,136.8708,800.0
2022-11-02 13:30:00,155.18,155.18,155.18,155.18,0.0,136.8708,136.8708,136.8708,136.8708,0.0
2022-11-02 13:35:00,155.29,155.39,155.24,155.39,500.0,136.9678,137.056,136.9237,137.056,500.0
2022-11-02 13:40:00,155.61,155.61,155.61,155.61,100.0,137.2501,137.2501,137.2501,137.2501,100.0
2022-11-02 13:45:00,155.83,156.15,155.83,156.15,200.0,137.4441,137.7264,137.4441,137.7264,200.0
2022-11-02 13:50:00,156.43,156.43,156.37,156.43,300.0,137.9733,137.9733,137.9204,137.9733,300.0
2022-11-02 13:55:00,156.43,156.43,156.43,156.43,0.0,137.9733,137.9733,137.9733,137.9733,0.0
2022-11-02 14:00:00,156.52,157.86,156.52,157.66,500.0,138.0527,139.2346,138.0527,139.0582,500.0
2022-11-02 14:05:00,157.29,157.53,157.2,157.21,806.0,138.7319,138.9435,138.6525,138.6613,806.0
2022-11-02 14:10:00,157.52,157.86,157.52,157.73,668.0,138.9347,139.2346,138.9347,139.1199,668.0
2022-11-02 14:15:00,157.28,157.28,157.28,157.28,200.0,138.723,138.723,138.723,138.723,200.0
2022-11-02 14:20:00,157.13,157.13,157.13,157.13,200.0,138.5907,138.5907,138.5907,138.5907,200.0
2022-11-02 14:25:00,157.59,157.59,157.59,157.59,290.0,138.9965,138.9965,138.9965,138.9965,290.0
2022-11-02 14:30:00,157.99,158.0,157.74,157.74,997.0,139.3493,139.3581,139.1288,139.1288,997.0
2022-11-02 14:35:00,158.2,158.2,156.34,156.46,1100.0,139.5345,139.5345,137.8939,137.9998,1100.0
2022-11-02 14:40:00,156.65,157.45,156.5,156.92,1700.0,138.1674,138.873,138.0351,138.4055,1700.0
2022-11-02 14:45:00,156.79,156.79,156.79,156.79,100.0,138.2908,138.2908,138.2908,138.2908,100.0
2022-11-02 14:50:00,155.97,155.97,154.69,155.16,1400.0,137.5676,137.5676,136.4386,136.8532,1400.0
2022-11-02 14:55:00,155.32,155.38,155.28,155.38,300.0,136.9943,137.0472,136.959,137.0472,300.0
2022-11-02 15:00:00,155.66,156.04,155.66,156.04,400.0,137.2942,137.6293,137.2942,137.6293,400.0
2022-11-02 15:05:00,156.04,156.04,156.04,156.04,0.0,137.6293,137.6293,137.6293,137.6293,0.0
2022-11-02 15:10:00,155.9,155.9,155.9,155.9,100.0,137.5059,137.5059,137.5059,137.5059,100.0
2022-11-02 15:15:00,155.64,155.64,155.64,155.64,116.0,137.2765,137.2765,137.2765,137.2765,116.0
2022-11-02 15:20:00,154.81,154.81,154.43,154.43,620.0,136.5445,136.5445,136.2093,136.2093,620.0
2022-11-02 15:25:00,154.06,154.06,153.68,153.91,1022.0,135.8829,135.8829,135.5478,135.7506,1022.0
2022-11-02 15:30:00,153.95,154.43,153.93,154.43,1400.0,135.7859,136.2093,135.7683,136.2093,1400.0
2022-11-02 15:35:00,153.91,154.53,153.91,154.53,500.0,135.7506,136.2975,135.7506,136.2975,500.0
2022-11-02 15:40:00,154.42,155.03,154.3,155.03,1238.0,136.2005,136.7385,136.0946,136.7385,1238.0
2022-11-02 15:45:00,154.66,154.85,154.57,154.66,2421.0,136.4122,136.5797,136.3328,136.4122,2421.0
2022-11-02 15:50:00,154.87,154.93,154.51,154.89,7848.0,136.5974,136.6503,136.2799,136.615,7848.0
2022-11-02 15:55:00,154.89,155.23,154.8,154.8,4227.0,136.615,136.9149,136.5356,136.5356,4227.0
2022-11-03 09:30:00,154.23,154.83,153.97,154.79,15012.0,136.0329,136.5621,135.8036,136.5268,15012.0
2022-11-03 09:35:00,155.24,156.53,155.24,156.53,1341.0,136.9237,138.0615,136.9237,138.0615,1341.0
2022-11-03 09:40:00,156.99,158.25,156.99,158.25,1354.0,138.4672,139.5786,138.4672,139.5786,1354.0
2022-11-03 09:45:00,157.89,158.08,157.22,157.23,800.0,139.2611,139.4286,138.6701,138.6789,800.0
2022-11-03 09:50:00,156.97,156.97,155.61,155.61,400.0,138.4496,138.4496,137.2501,137.2501,400.0
2022-11-03 09:55:00,156.24,156.24,155.65,155.65,200.0,137.8057,137.8057,137.2853,137.2853,200.0
2022-11-03 10:00:00,155.57,155.6,155.01,155.6,710.0,137.2148,137.2412,136.7209,137.2412,710.0
2022-11-03 10:05:00,154.9,155.31,154.68,155.02,1200.0,136.6238,136.9855,136.4298,136.7297,1200.0
2022-11-03 10:10:00,154.82,154.89,154.5,154.54,1300.0,136.5533,136.615,136.271,136.3063,1300.0
2022-11-03 10:15:00,155.44,155.79,155.43,155.79,400.0,137.1001,137.4088,137.0913,137.4088,400.0
2022-11-03 10:20:00,155.28,155.35,155.08,155.35,600.0,136.959,137.0207,136.7826,137.0207,600.0
2022-11-03 10:25:00,156.08,156.08,155.78,155.78,200.0,137.6646,137.6646,137.4,137.4,200.0
2022-11-03 10:30:00,156.08,157.11,156.08,156.96,800.0,137.6646,138.5731,137.6646,138.4408,800.0
2022-11-03 10:35:00,156.34,156.72,156.34,156.72,200.0,137.8939,138.2291,137.8939,138.2291,200.0
2022-11-03 10:40:00,156.75,157.38,156.75,157.38,600.0,138.2556,138.8112,138.2556,138.8112,600.0
2022-11-03 10:45:00,157.25,157.34,157.14,157.14,747.0,138.6966,138.776,138.5995,138.5995,747.0
2022-11-03 10:50:00,157.31,157.81,157.22,157.81,2211.0,138.7495,139.1905,138.6701,139.1905,2211.0
2022-11-03 10:55:00,157.87,158.59,157.87,158.59,600.0,139.2434,139.8785,139.2434,139.8785,600.0
2022-11-03 11:00:00,158.83,158.83,158.51,158.51,779.0,140.0902,140.0902,139.8079,139.8079,779.0
2022-11-03 11:05:00,158.23,158.54,158.23,158.54,416.0,139.5609,139.8344,139.5609,139.8344,416.0
2022-11-03 11:10:00,158.65,158.73,158.65,158.73,300.0,139.9314,140.0019,139.9314,140.0019,300.0
2022-11-03 11:15:00,158.31,158.32,158.05,158.16,500.0,139.6315,139.6403,139.4022,139.4992,500.0
2022-11-03 11:20:00,158.76,158.97,158.72,158.97,500.0,140.0284,140.2136,139.9931,140.2136,500.0
2022-11-03 11:25:00,158.99,159.27,158.91,158.91,810.0,140.2313,140.4782,140.1607,140.1607,810.0
2022-11-03 11:30:00,158.83,158.85,158.72,158.72,500.0,140.0902,140.1078,139.9931,139.9931,500.0
2022-11-03 11:35:00,158.79,159.06,158.79,159.03,1900.0,140.0549,140.293,140.0549,140.2666,1900.0
2022-11-03 11:40:00,159.16,159.21,159.01,159.01,900.0,140.3812,140.4253,140.2489,140.2489,900.0
2022-11-03 11:45:00,159.25,159.32,159.2,159.2,400.0,140.4606,140.5223,140.4165,140.4165,400.0
2022-11-03 11:50:00,159.18,159.18,159.01,159.18,800.0,140.3989,140.3989,140.2489,140.3989,800.0
2022-11-03 11:55:00,158.99,159.13,158.9,159.03,1854.0,140.2313,140.3548,140.1519,140.2666,1854.0
2022-11-03 12:00:00,159.16,159.72,159.16,159.68,1400.0,140.3812,140.8751,140.3812,140.8399,1400.0
2022-11-03 12:05:00,159.81,160.0,159.45,159.45,2128.0,140.9545,141.1221,140.637,140.637,2128.0
2022-11-03 12:10:00,159.95,160.2,159.95,160.2,400.0,141.078,141.2985,141.078,141.2985,400.0
2022-11-03 12:15:00,160.47,160.47,160.47,160.47,100.0,141.5367,141.5367,141.5367,141.5367,100.0
2022-11-03 12:20:00,160.34,160.34,160.27,160.27,200.0,141.422,141.422,141.3603,141.3603,200.0
2022-11-03 12:25:00,160.49,160.67,160.49,160.67,300.0,141.5543,141.7131,141.5543,141.7131,300.0
2022-11-03 12:30:00,160.72,160.72,160.67,160.67,300.0,141.7572,141.7572,141.7131,141.7131,300.0
2022-11-03 12:35:00,160.47,160.47,159.99,160.09,700.0,141.5367,141.5367,141.1133,141.2015,700.0
2022-11-03 12:40:00,159.92,159.92,159.21,159.51,4156.0,141.0515,141.0515,140.4253,140.6899,4156.0
2022-11-03 12:45:00,159.55,159.72,159.54,159.72,1400.0,140.7252,140.8751,140.7164,140.8751,1400.0
2022-11-03 12:50:00,160.38,160.5,160.27,160.29,1300.0,141.4573,141.5631,141.3603,141.3779,1300.0
2022-11-03 12:55:00,160.17,160.55,160.17,160.35,700.0,141.272,141.6072,141.272,141.4308,700.0
2022-11-03 13:00:00,160.21,160.4,160.21,160.37,1591.0,141.3073,141.4749,141.3073,141.4485,1591.0
2022-11-03 13:05:00,160.11,160.18,159.91,160.18,600.0,141.2191,141.2809,141.0427,141.2809,600.0
2022-11-03 13:10:00,160.0,160.12,159.99,160.12,696.0,141.1221,141.2279,141.1133,141.2279,696.0
2022-11-03 13:15:00,160.18,160.18,160.05,160.05,400.0,141.2809,141.2809,141.1662,141.1662,400.0
2022-11-03 13:20:00,160.01,160.01,159.82,159.9,415.0,141.1309,141.1309,140.9633,141.0339,415.0
2022-11-03 13:25:00,159.93,159.93,159.78,159.78,300.0,141.0604,141.0604,140.9281,140.9281,300.0
2022-11-03 13:30:00,159.59,159.59,159.59,159.59,400.0,140.7605,140.7605,140.7605,140.7605,400.0
2022-11-03 13:35:00,159.33,159.54,159.26,159.54,700.0,140.5312,140.7164,140.4694,140.7164,700.0
2022-11-03 13:40:00,159.46,159.46,159.35,159.35,550.0,140.6458,140.6458,140.5488,140.5488,550.0
2022-11-03 13:45:00,159.34,159.38,159.34,159.38,200.0,140.54,140.5753,140.54,140.5753,200.0
2022-11-03 13:50:00,159.34,159.34,159.18,159.21,400.0,140.54,140.54,140.3989,140.4253,400.0
2022-11-03 13:55:00,159.23,159.29,159.16,159.16,300.0,140.443,140.4959,140.3812,140.3812,300.0
2022-11-03 14:00:00,159.19,159.19,158.92,158.92,400.0,140.4077,140.4077,140.1695,140.1695,400.0
2022-11-03 14:05:00,158.92,158.92,158.92,158.92,0.0,140.1695,140.1695,140.1695,140.1695,0.0
2022-11-03 14:10:00,158.96,158.99,158.75,158.75,600.0,140.2048,140.2313,140.0196,140.0196,600.0
2022-11-03 14:15:00,158.75,158.75,158.68,158.68,200.0,140.0196,140.0196,139.9578,139.9578,200.0
2022-11-03 14:20:00,159.25,159.25,159.2,159.2,200.0,140.4606,140.4606,140.4165,140.4165,200.0
2022-11-03 14:25:00,159.2,159.2,159.2,159.2,0.0,140.4165,140.4165,140.4165,140.4165,0.0
2022-11-03 14:30:00,158.87,158.93,158.87,158.93,300.0,140.1254,140.1784,140.1254,140.1784,300.0
2022-11-03 14:35:00,158.6,158.6,158.53,158.53,600.0,139.8873,139.8873,139.8255,139.8255,600.0
2022-11-03 14:40:00,158.58,158.7,158.58,158.7,300.0,139.8696,139.9755,139.8696,139.9755,300.0
2022-11-03 14:45:00,158.74,158.8,158.74,158.8,500.0,140.0108,140.0637,140.0108,140.0637,500.0
2022-11-03 14:50:00,158.81,158.89,158.81,158.89,200.0,140.0725,140.1431,140.0725,140.1431,200.0
2022-11-03 14:55:00,159.13,159.18,159.13,159.18,400.0,140.3548,140.3989,140.3548,140.3989,400.0
2022-11-03 15:00:00,159.21,159.39,159.21,159.39,400.0,140.4253,140.5841,140.4253,140.5841,400.0
2022-11-03 15:05:00,159.33,159.33,159.19,159.19,437.0,140.5312,140.5312,140.4077,140.4077,437.0
2022-11-03 15:10:00,159.41,159.41,159.31,159.35,300.0,140.6017,140.6017,140.5135,140.5488,300.0
2022-11-03 15:15:00,159.28,159.28,159.09,159.09,600.0,140.4871,140.4871,140.3195,140.3195,600.0
2022-11-03 15:20:00,159.05,159.12,158.89,158.93,600.0,140.2842,140.3459,140.1431,140.1784,600.0
2022-11-03 15:25:00,158.9,159.05,158.83,159.05,1510.0,140.1519,140.2842,140.0902,140.2842,1510.0
2022-11-03 15:30:00,158.98,158.98,158.98,158.98,100.0,140.2225,140.2225,140.2225,140.2225,100.0
2022-11-03 15:35:00,159.08,159.12,159.02,159.02,553.0,140.3107,140.3459,140.2577,140.2577,553.0
2022-11-03 15:40:00,158.98,159.04,158.83,158.83,500.0,140.2225,140.2754,140.0902,140.0902,500.0
2022-11-03 15:45:00,158.6,158.62,158.43,158.52,1460.0,139.8873,139.9049,139.7373,139.8167,1460.0
2022-11-03 15:50:00,158.61,158.83,158.48,158.72,2738.0,139.8961,140.0902,139.7814,139.9931,2738.0
2022-11-03 15:55:00,158.73,158.74,158.62,158.67,4000.0,140.0019,140.0108,139.9049,139.949,4000.0
2022-11-04 09:30:00,162.48,162.53,161.76,161.88,1424.0,143.3095,143.3536,142.6744,142.7803,1424.0
2022-11-04 09:35:00,162.28,162.64,161.2,161.2,3200.0,143.1331,143.4506,142.1805,142.1805,3200.0
2022-11-04 09:40:00,161.0,161.0,160.53,160.53,1273.0,142.0041,142.0041,141.5896,141.5896,1273.0
2022-11-04 09:45:00,160.67,160.75,160.0,160.0,1600.0,141.7131,141.7836,141.1221,141.1221,1600.0
2022-11-04 09:50:00,160.35,161.7,160.14,161.53,2715.0,141.4308,142.6215,141.2456,142.4716,2715.0
2022-11-04 09:55:00,162.0,162.33,162.0,162.0,1078.0,142.8861,143.1772,142.8861,142.8861,1078.0
2022-11-04 10:00:00,161.31,161.74,161.19,161.3,2104.0,142.2775,142.6568,142.1717,142.2687,2104.0
2022-11-04 10:05:00,161.57,162.02,161.46,161.54,1573.0,142.5069,142.9038,142.4098,142.4804,1573.0
2022-11-04 10:10:00,161.91,162.02,161.59,161.99,1394.0,142.8068,142.9038,142.5245,142.8773,1394.0
2022-11-04 10:15:00,161.72,161.72,161.39,161.56,500.0,142.6392,142.6392,142.3481,142.498,500.0
2022-11-04 10:20:00,160.81,161.61,160.81,161.61,500.0,141.8365,142.5421,141.8365,142.5421,500.0
2022-11-04 10:25:00,161.86,161.9,161.86,161.9,200.0,142.7627,142.7979,142.7627,142.7979,200.0
2022-11-04 10:30:00,162.06,162.31,162.06,162.31,2000.0,142.9391,143.1596,142.9391,143.1596,2000.0
2022-11-04 10:35:00,162.3,162.3,161.6,161.95,671.0,143.1507,143.1507,142.5333,142.842,671.0
2022-11-04 10:40:00,161.58,161.66,161.2,161.3,1000.0,142.5157,142.5862,142.1805,142.2687,1000.0
2022-11-04 10:45:00,161.29,161.72,161.21,161.61,800.0,142.2599,142.6392,142.1893,142.5421,800.0
2022-11-04 10:50:00,161.63,161.63,161.48,161.48,300.0,142.5598,142.5598,142.4275,142.4275,300.0
2022-11-04 10:55:00,161.44,161.44,161.39,161.39,300.0,142.3922,142.3922,142.3481,142.3481,300.0
2022-11-04 11:00:00,161.57,161.72,161.56,161.59,1051.0,142.5069,142.6392,142.498,142.5245,1051.0
2022-11-04 11:05:00,161.65,161.78,161.42,161.42,500.0,142.5774,142.6921,142.3746,142.3746,500.0
2022-11-04 11:10:00,161.25,161.41,161.25,161.37,1239.0,142.2246,142.3657,142.2246,142.3305,1239.0
2022-11-04 11:15:00,161.0,161.0,160.82,160.82,200.0,142.0041,142.0041,141.8454,141.8454,200.0
2022-11-04 11:20:00,161.04,161.3,160.85,161.02,1100.0,142.0394,142.2687,141.8718,142.0218,1100.0
2022-11-04 11:25:00,161.08,161.1,160.5,160.5,600.0,142.0747,142.0923,141.5631,141.5631,600.0
2022-11-04 11:30:00,160.62,160.62,160.0,160.0,1983.0,141.669,141.669,141.1221,141.1221,1983.0
2022-11-04 11:35:00,160.16,160.16,159.5,159.5,500.0,141.2632,141.2632,140.6811,140.6811,500.0
2022-11-04 11:40:00,159.74,160.12,159.74,160.12,400.0,140.8928,141.2279,140.8928,141.2279,400.0
2022-11-04 11:45:00,160.0,160.0,159.6,159.68,1200.0,141.1221,141.1221,140.7693,140.8399,1200.0
2022-11-04 11:50:00,159.68,159.68,158.76,158.76,1050.0,140.8399,140.8399,140.0284,140.0284,1050.0
2022-11-04 11:55:00,159.03,159.04,158.25,158.42,2732.0,140.2666,140.2754,139.5786,139.7285,2732.0
2022-11-04 12:00:00,158.42,158.59,157.77,157.87,1302.0,139.7285,139.8785,139.1552,139.2434,1302.0
2022-11-04 12:05:00,157.87,158.26,157.8,158.24,3185.0,139.2434,139.5874,139.1817,139.5698,3185.0
2022-11-04 12:10:00,158.6,158.6,158.6,158.6,100.0,139.8873,139.8873,139.8873,139.8873,100.0
2022-11-04 12:15:00,158.2,158.25,158.2,158.24,2000.0,139.5345,139.5786,139.5345,139.5698,2000.0
2022-11-04 12:20:00,158.62,158.62,158.4,158.4,200.0,139.9049,139.9049,139.7109,139.7109,200.0
2022-11-04 12:25:00,158.49,158.5,158.49,158.5,200.0,139.7903,139.7991,139.7903,139.7991,200.0
2022-11-04 12:30:00,158.62,159.16,158.62,159.15,500.0,139.9049,140.3812,139.9049,140.3724,500.0
2022-11-04 12:35:00,158.79,158.8,158.79,158.8,200.0,140.0549,140.0637,140.0549,140.0637,200.0
2022-11-04 12:40:00,158.47,158.47,158.18,158.18,1252.0,139.7726,139.7726,139.5168,139.5168,1252.0
2022-11-04 12:45:00,158.11,158.2,158.04,158.2,1578.0,139.4551,139.5345,139.3934,139.5345,1578.0
2022-11-04 12:50:00,158.2,158.88,158.2,158.88,700.0,139.5345,140.1343,139.5345,140.1343,700.0
2022-11-04 12:55:00,158.7,158.82,158.65,158.82,300.0,139.9755,140.0813,139.9314,140.0813,300.0
2022-11-04 13:00:00,158.73,159.17,158.73,159.17,800.0,140.0019,140.39,140.0019,140.39,800.0
2022-11-04 13:05:00,159.27,159.33,159.14,159.14,392.0,140.4782,140.5312,140.3636,140.3636,392.0
2022-11-04 13:10:00,158.6,159.11,158.6,159.11,500.0,139.8873,140.3371,139.8873,140.3371,500.0
2022-11-04 13:15:00,159.08,159.19,158.98,159.19,511.0,140.3107,140.4077,140.2225,140.4077,511.0
2022-11-04 13:20:00,159.43,159.74,159.43,159.74,800.0,140.6194,140.8928,140.6194,140.8928,800.0
2022-11-04 13:25:00,159.74,159.74,159.74,159.74,0.0,140.8928,140.8928,140.8928,140.8928,0.0
2022-11-04 13:30:00,159.85,159.85,159.85,159.85,100.0,140.9898,140.9898,140.9898,140.9898,100.0
2022-11-04 13:35:00,159.65,159.68,159.36,159.62,1025.0,140.8134,140.8399,140.5576,140.7869,1025.0
2022-11-04 13:40:00,159.57,159.75,159.57,159.7,500.0,140.7428,140.9016,140.7428,140.8575,500.0
2022-11-04 13:45:00,159.42,159.42,159.25,159.26,600.0,140.6105,140.6105,140.4606,140.4694,600.0
2022-11-04 13:50:00,159.58,159.58,159.58,159.58,100.0,140.7517,140.7517,140.7517,140.7517,100.0
2022-11-04 13:55:00,159.24,159.24,159.24,159.24,100.0,140.4518,140.4518,140.4518,140.4518,100.0
2022-11-04 14:00:00,158.98,158.98,158.83,158.84,300.0,140.2225,140.2225,140.0902,140.099,300.0
2022-11-04 14:05:00,158.63,158.63,158.44,158.45,510.0,139.9137,139.9137,139.7462,139.755,510.0
2022-11-04 14:10:00,158.83,158.94,158.83,158.94,400.0,140.0902,140.1872,140.0902,140.1872,400.0
2022-11-04 14:15:00,158.94,158.94,158.94,158.94,0.0,140.1872,140.1872,140.1872,140.1872,0.0
2022-11-04 14:20:00,159.19,159.31,159.16,159.31,500.0,140.4077,140.5135,140.3812,140.5135,500.0
2022-11-04 14:25:00,159.58,159.58,159.58,159.58,200.0,140.7517,140.7517,140.7517,140.7517,200.0
2022-11-04 14:30:00,159.58,159.9,159.58,159.9,350.0,140.7517,141.0339,140.7517,141.0339,350.0
2022-11-04 14:35:00,159.79,159.79,159.79,159.79,100.0,140.9369,140.9369,140.9369,140.9369,100.0
2022-11-04 14:40:00,159.85,160.17,159.85,160.17,300.0,140.9898,141.272,140.9898,141.272,300.0
2022-11-04 14:45:00,160.2,160.24,160.05,160.15,734.0,141.2985,141.3338,141.1662,141.2544,734.0
2022-11-04 14:50:00,160.31,160.33,159.87,159.87,6370.0,141.3955,141.4132,141.0074,141.0074,6370.0
2022-11-04 14:55:00,160.05,160.05,159.97,160.01,900.0,141.1662,141.1662,141.0956,141.1309,900.0
2022-11-04 15:00:00,160.06,160.68,160.04,160.43,1100.0,141.175,141.7219,141.1574,141.5014,1100.0
2022-11-04 15:05:00,160.49,160.57,160.43,160.57,901.0,141.5543,141.6249,141.5014,141.6249,901.0
2022-11-04 15:10:00,160.64,160.66,160.52,160.52,400.0,141.6866,141.7042,141.5808,141.5808,400.0
2022-11-04 15:15:00,160.45,160.55,160.45,160.51,300.0,141.519,141.6072,141.519,141.5719,300.0
2022-11-04 15:20:00,160.5,160.5,160.25,160.3,1111.0,141.5631,141.5631,141.3426,141.3867,1111.0
2022-11-04 15:25:00,160.37,160.75,160.37,160.69,1404.0,141.4485,141.7836,141.4485,141.7307,1404.0
2022-11-04 15:30:00,160.8,161.03,160.58,161.03,1339.0,141.8277,142.0306,141.6337,142.0306,1339.0
2022-11-04 15:35:00,161.05,161.05,160.83,160.83,1502.0,142.0482,142.0482,141.8542,141.8542,1502.0
2022-11-04 15:40:00,160.94,161.09,160.85,160.98,1300.0,141.9512,142.0835,141.8718,141.9865,1300.0
2022-11-04 15:45:00,161.22,161.45,161.13,161.17,1900.0,142.1982,142.401,142.1188,142.1541,1900.0
2022-11-04 15:50:00,161.23,161.27,160.91,161.23,3676.0,142.207,142.2423,141.9247,142.207,3676.0
2022-11-04 15:55:00,161.35,161.37,160.93,161.37,4218.0,142.3128,142.3305,141.9424,142.3305,4218.0
2022-11-07 09:30:00,162.7,163.44,162.7,163.29,2491.0,143.5035,144.1562,143.5035,144.0239,2491.0
2022-11-07 09:35:00,163.47,163.61,163.14,163.53,900.0,144.1827,144.3062,143.8916,144.2356,900.0
2022-11-07 09:40:00,163.97,164.07,163.51,163.72,1550.0,144.6237,144.7119,144.218,144.4032,1550.0
2022-11-07 09:45:00,163.31,163.31,163.15,163.16,700.0,144.0416,144.0416,143.9004,143.9093,700.0
2022-11-07 09:50:00,163.25,163.26,161.89,161.89,1271.0,143.9886,143.9975,142.7891,142.7891,1271.0
2022-11-07 09:55:00,161.86,161.86,161.6,161.73,1220.0,142.7627,142.7627,142.5333,142.648,1220.0
2022-11-07 10:00:00,162.29,162.81,162.29,162.81,900.0,143.1419,143.6006,143.1419,143.6006,900.0
2022-11-07 10:05:00,162.79,162.97,162.62,162.97,1616.0,143.5829,143.7417,143.433,143.7417,1616.0
2022-11-07 10:10:00,162.97,163.51,162.85,163.51,1007.0,143.7417,144.218,143.6358,144.218,1007.0
2022-11-07 10:15:00,163.49,163.49,163.12,163.31,1430.0,144.2003,144.2003,143.874,144.0416,1430.0
2022-11-07 10:20:00,163.31,163.66,163.17,163.53,1452.0,144.0416,144.3503,143.9181,144.2356,1452.0
2022-11-07 10:25:00,163.39,163.64,163.39,163.64,404.0,144.1121,144.3326,144.1121,144.3326,404.0
2022-11-07 10:30:00,163.85,164.53,163.85,164.53,1669.0,144.5179,145.1176,144.5179,145.1176,1669.0
2022-11-07 10:35:00,164.17,164.17,163.7,163.7,760.0,144.8001,144.8001,144.3856,144.3856,760.0
2022-11-07 10:40:00,163.67,163.8,163.67,163.8,344.0,144.3591,144.4738,144.3591,144.4738,344.0
2022-11-07 10:45:00,163.69,163.85,163.68,163.68,861.0,144.3767,144.5179,144.3679,144.3679,861.0
2022-11-07 10:50:00,163.79,164.18,163.79,164.18,440.0,144.4649,144.8089,144.4649,144.8089,440.0
2022-11-07 10:55:00,164.32,164.77,164.07,164.07,1259.0,144.9324,145.3293,144.7119,144.7119,1259.0
2022-11-07 11:00:00,164.25,164.4,164.22,164.26,2567.0,144.8707,145.003,144.8442,144.8795,2567.0
2022-11-07 11:05:00,164.4,164.63,164.4,164.63,1400.0,145.003,145.2058,145.003,145.2058,1400.0
2022-11-07 11:10:00,164.51,164.52,164.2,164.2,2179.0,145.1,145.1088,144.8266,144.8266,2179.0
2022-11-07 11:15:00,164.23,164.47,164.04,164.43,2721.0,144.853,145.0647,144.6854,145.0294,2721.0
2022-11-07 11:20:00,164.34,164.53,164.28,164.53,1868.0,144.95,145.1176,144.8971,145.1176,1868.0
2022-11-07 11:25:00,164.55,165.07,164.35,165.04,4492.0,145.1353,145.5939,144.9589,145.5675,4492.0
2022-11-07 11:30:00,165.09,165.61,165.09,165.45,8078.0,145.6116,146.0702,145.6116,145.9291,8078.0
2022-11-07 11:35:00,165.34,165.44,165.1,165.1,1311.0,145.8321,145.9203,145.6204,145.6204,1311.0
2022-11-07 11:40:00,165.03,165.03,164.53,164.53,1300.0,145.5586,145.5586,145.1176,145.1176,1300.0
2022-11-07 11:45:00,164.65,164.65,164.15,164.15,900.0,145.2235,145.2235,144.7825,144.7825,900.0
2022-11-07 11:50:00,164.05,164.27,163.89,163.99,1140.0,144.6943,144.8883,144.5531,144.6413,1140.0
2022-11-07 11:55:00,163.91,164.22,163.91,164.22,1200.0,144.5708,144.8442,144.5708,144.8442,1200.0
2022-11-07 12:00:00,164.15,164.16,163.86,164.09,800.0,144.7825,144.7913,144.5267,144.7295,800.0
2022-11-07 12:05:00,164.08,164.67,164.08,164.67,1050.0,144.7207,145.2411,144.7207,145.2411,1050.0
2022-11-07 12:10:00,164.7,164.79,164.7,164.79,300.0,145.2676,145.3469,145.2676,145.3469,300.0
2022-11-07 12:15:00,164.74,164.83,164.7,164.83,500.0,145.3028,145.3822,145.2676,145.3822,500.0
2022-11-07 12:20:00,164.78,164.9,164.78,164.8,500.0,145.3381,145.444,145.3381,145.3558,500.0
2022-11-07 12:25:00,164.62,164.94,164.62,164.94,500.0,145.197,145.4793,145.197,145.4793,500.0
2022-11-07 12:30:00,164.94,164.94,164.94,164.94,0.0,145.4793,145.4793,145.4793,145.4793,0.0
2022-11-07 12:35:00,164.67,164.73,164.54,164.54,640.0,145.2411,145.294,145.1264,145.1264,640.0
2022-11-07 12:40:00,164.19,164.32,164.19,164.24,684.0,144.8177,144.9324,144.8177,144.8618,684.0
2022-11-07 12:45:00,164.15,164.19,164.04,164.12,2931.0,144.7825,144.8177,144.6854,144.756,2931.0
2022-11-07 12:50:00,163.91,164.04,163.86,164.01,514.0,144.5708,144.6854,144.5267,144.659,514.0
2022-11-07 12:55:00,163.86,163.99,163.84,163.99,532.0,144.5267,144.6413,144.509,144.6413,532.0
2022-11-07 13:00:00,164.05,164.21,164.05,164.21,533.0,144.6943,144.8354,144.6943,144.8354,533.0
2022-11-07 13:05:00,164.05,164.33,164.05,164.33,1214.0,144.6943,144.9412,144.6943,144.9412,1214.0
2022-11-07 13:10:00,164.6,164.61,164.57,164.57,351.0,145.1794,145.1882,145.1529,145.1529,351.0
2022-11-07 13:15:00,164.53,164.54,164.46,164.54,595.0,145.1176,145.1264,145.0559,145.1264,595.0
2022-11-07 13:20:00,164.44,164.53,164.44,164.53,300.0,145.0382,145.1176,145.0382,145.1176,300.0
2022-11-07 13:25:00,164.37,164.37,164.26,164.29,528.0,144.9765,144.9765,144.8795,144.9059,528.0
2022-11-07 13:30:00,164.3,164.46,164.3,164.44,700.0,144.9148,145.0559,144.9148,145.0382,700.0
2022-11-07 13:35:00,164.4,164.4,163.97,164.02,614.0,145.003,145.003,144.6237,144.6678,614.0
2022-11-07 13:40:00,163.95,164.03,163.86,164.03,400.0,144.6061,144.6766,144.5267,144.6766,400.0
2022-11-07 13:45:00,164.22,164.22,164.22,164.22,100.0,144.8442,144.8442,144.8442,144.8442,100.0
2022-11-07 13:50:00,164.16,164.17,164.14,164.15,500.0,144.7913,144.8001,144.7736,144.7825,500.0
2022-11-07 13:55:00,164.25,164.37,164.25,164.37,424.0,144.8707,144.9765,144.8707,144.9765,424.0
2022-11-07 14:00:00,164.5,164.53,164.24,164.28,1940.0,145.0912,145.1176,144.8618,144.8971,1940.0
2022-11-07 14:05:00,164.21,164.43,164.21,164.27,500.0,144.8354,145.0294,144.8354,144.8883,500.0
2022-11-07 14:10:00,164.29,164.4,164.29,164.36,1159.0,144.9059,145.003,144.9059,144.9677,1159.0
2022-11-07 14:15:00,164.37,164.38,164.22,164.36,1900.0,144.9765,144.9853,144.8442,144.9677,1900.0
2022-11-07 14:20:00,164.31,164.55,164.31,164.5,800.0,144.9236,145.1353,144.9236,145.0912,800.0
2022-11-07 14:25:00,164.46,164.46,164.43,164.44,300.0,145.0559,145.0559,145.0294,145.0382,300.0
2022-11-07 14:30:00,164.38,164.41,164.35,164.35,428.0,144.9853,145.0118,144.9589,144.9589,428.0
2022-11-07 14:35:00,164.31,164.31,164.24,164.25,907.0,144.9236,144.9236,144.8618,144.8707,907.0
2022-11-07 14:40:00,164.0,164.0,163.76,163.81,718.0,144.6502,144.6502,144.4385,144.4826,718.0
2022-11-07 14:45:00,163.92,164.2,163.92,164.13,824.0,144.5796,144.8266,144.5796,144.7648,824.0
2022-11-07 14:50:00,163.98,163.98,163.82,163.89,900.0,144.6325,144.6325,144.4914,144.5531,900.0
2022-11-07 14:55:00,163.77,163.9,163.76,163.79,900.0,144.4473,144.562,144.4385,144.4649,900.0
2022-11-07 15:00:00,163.82,164.12,163.82,164.12,1185.0,144.4914,144.756,144.4914,144.756,1185.0
2022-11-07 15:05:00,164.11,164.11,163.79,163.89,600.0,144.7472,144.7472,144.4649,144.5531,600.0
2022-11-07 15:10:00,164.03,164.04,163.77,164.0,1431.0,144.6766,144.6854,144.4473,144.6502,1431.0
2022-11-07 15:15:00,164.04,164.04,163.97,163.97,500.0,144.6854,144.6854,144.6237,144.6237,500.0
2022-11-07 15:20:00,163.91,163.93,163.84,163.93,1378.0,144.5708,144.5884,144.509,144.5884,1378.0
2022-11-07 15:25:00,164.05,164.05,163.87,163.97,500.0,144.6943,144.6943,144.5355,144.6237,500.0
2022-11-07 15:30:00,163.92,163.95,163.54,163.62,1430.0,144.5796,144.6061,144.2444,144.315,1430.0
2022-11-07 15:35:00,163.59,163.63,163.3,163.44,1300.0,144.2885,144.3238,144.0328,144.1562,1300.0
2022-11-07 15:40:00,163.44,163.66,163.26,163.26,3582.0,144.1562,144.3503,143.9975,143.9975,3582.0
2022-11-07 15:45:00,163.28,163.46,163.28,163.42,2148.0,144.0151,144.1739,144.0151,144.1386,2148.0
2022-11-07 15:50:00,163.41,163.64,163.21,163.62,5216.0,144.1298,144.3326,143.9534,144.315,5216.0
2022-11-07 15:55:00,163.61,163.61,163.37,163.54,12746.0,144.3062,144.3062,144.0945,144.2444,12746.0
2022-11-08 09:30:00,163.28,163.28,161.6,162.5,2271.0,144.0151,144.0151,142.5333,143.3271,2271.0
2022-11-08 09:35:00,162.81,163.52,162.59,163.52,1109.0,143.6006,144.2268,143.4065,144.2268,1109.0
2022-11-08 09:40:00,163.14,163.21,161.66,161.66,2430.0,143.8916,143.9534,142.5862,142.5862,2430.0
2022-11-08 09:45:00,161.0,161.53,161.0,161.53,1025.0,142.0041,142.4716,142.0041,142.4716,1025.0
2022-11-08 09:50:00,162.49,162.6,162.1,162.1,400.0,143.3183,143.4153,142.9743,142.9743,400.0
2022-11-08 09:55:00,162.0,162.47,161.84,162.47,1882.0,142.8861,143.3007,142.745,143.3007,1882.0
2022-11-08 10:00:00,162.47,162.8,162.46,162.5,4266.0,143.3007,143.5917,143.2919,143.3271,4266.0
2022-11-08 10:05:00,162.7,162.86,162.6,162.8,600.0,143.5035,143.6447,143.4153,143.5917,600.0
2022-11-08 10:10:00,162.58,162.65,162.58,162.65,200.0,143.3977,143.4594,143.3977,143.4594,200.0
2022-11-08 10:15:00,162.22,162.22,162.22,162.22,100.0,143.0802,143.0802,143.0802,143.0802,100.0
2022-11-08 10:20:00,162.35,163.93,162.35,163.65,23162.0,143.1948,144.5884,143.1948,144.3415,23162.0
2022-11-08 10:25:00,163.39,163.9,163.39,163.9,5134.0,144.1121,144.562,144.1121,144.562,5134.0
2022-11-08 10:30:00,163.99,164.6,163.99,164.37,2315.0,144.6413,145.1794,144.6413,144.9765,2315.0
2022-11-08 10:35:00,164.3,164.83,164.3,164.67,1107.0,144.9148,145.3822,144.9148,145.2411,1107.0
2022-11-08 10:40:00,164.53,164.84,164.41,164.78,3725.0,145.1176,145.3911,145.0118,145.3381,3725.0
2022-11-08 10:45:00,164.77,165.31,164.77,165.14,2028.0,145.3293,145.8056,145.3293,145.6557,2028.0
2022-11-08 10:50:00,165.32,165.6,165.32,165.47,944.0,145.8144,146.0614,145.8144,145.9467,944.0
2022-11-08 10:55:00,166.0,166.28,166.0,166.28,200.0,146.4142,146.6611,146.4142,146.6611,200.0
2022-11-08 11:00:00,166.34,166.34,165.82,165.84,400.0,146.7141,146.7141,146.2554,146.2731,400.0
2022-11-08 11:05:00,165.67,166.04,165.63,166.04,692.0,146.1231,146.4495,146.0878,146.4495,692.0
2022-11-08 11:10:00,166.22,166.22,166.22,166.22,200.0,146.6082,146.6082,146.6082,146.6082,200.0
2022-11-08 11:15:00,166.18,166.27,165.73,165.73,930.0,146.5729,146.6523,146.176,146.176,930.0
2022-11-08 11:20:00,165.44,165.63,165.34,165.34,500.0,145.9203,146.0878,145.8321,145.8321,500.0
2022-11-08 11:25:00,165.35,165.35,164.99,164.99,300.0,145.8409,145.8409,145.5234,145.5234,300.0
2022-11-08 11:30:00,164.91,165.08,164.91,165.08,300.0,145.4528,145.6027,145.4528,145.6027,300.0
2022-11-08 11:35:00,165.15,165.15,165.15,165.15,100.0,145.6645,145.6645,145.6645,145.6645,100.0
2022-11-08 11:40:00,165.56,165.86,165.52,165.56,500.0,146.0261,146.2907,145.9908,146.0261,500.0
2022-11-08 11:45:00,165.78,166.04,165.77,165.97,455.0,146.2201,146.4495,146.2113,146.3877,455.0
2022-11-08 11:50:00,165.85,165.97,165.62,165.97,1808.0,146.2819,146.3877,146.079,146.3877,1808.0
2022-11-08 11:55:00,165.88,166.0,165.67,165.79,719.0,146.3083,146.4142,146.1231,146.229,719.0
2022-11-08 12:00:00,165.86,165.86,165.51,165.53,657.0,146.2907,146.2907,145.982,145.9996,657.0
2022-11-08 12:05:00,165.39,165.39,165.32,165.32,450.0,145.8762,145.8762,145.8144,145.8144,450.0
2022-11-08 12:10:00,165.06,165.06,164.39,164.39,1400.0,145.5851,145.5851,144.9941,144.9941,1400.0
2022-11-08 12:15:00,164.66,164.81,164.66,164.81,1373.0,145.2323,145.3646,145.2323,145.3646,1373.0
2022-11-08 12:20:00,164.85,165.34,164.85,165.34,600.0,145.3999,145.8321,145.3999,145.8321,600.0
2022-11-08 12:25:00,165.56,165.56,165.14,165.14,300.0,146.0261,146.0261,145.6557,145.6557,300.0
2022-11-08 12:30:00,165.19,165.2,165.08,165.17,700.0,145.6998,145.7086,145.6027,145.6821,700.0
2022-11-08 12:35:00,165.04,165.17,165.04,165.17,200.0,145.5675,145.6821,145.5675,145.6821,200.0
2022-11-08 12:40:00,165.37,165.37,165.37,165.37,100.0,145.8585,145.8585,145.8585,145.8585,100.0
2022-11-08 12:45:00,165.36,165.42,165.36,165.42,400.0,145.8497,145.9026,145.8497,145.9026,400.0
2022-11-08 12:50:00,165.61,165.64,165.23,165.23,900.0,146.0702,146.0967,145.735,145.735,900.0
2022-11-08 12:55:00,165.22,165.22,164.99,164.99,419.0,145.7262,145.7262,145.5234,145.5234,419.0
2022-11-08 13:00:00,165.09,165.09,165.09,165.09,100.0,145.6116,145.6116,145.6116,145.6116,100.0
2022-11-08 13:05:00,165.09,165.09,165.09,165.09,0.0,145.6116,145.6116,145.6116,145.6116,0.0
2022-11-08 13:10:00,165.31,165.42,165.31,165.42,300.0,145.8056,145.9026,145.8056,145.9026,300.0
2022-11-08 13:15:00,165.4,165.41,165.06,165.06,500.0,145.885,145.8938,145.5851,145.5851,500.0
2022-11-08 13:20:00,164.95,164.95,164.39,164.39,500.0,145.4881,145.4881,144.9941,144.9941,500.0
2022-11-08 13:25:00,163.81,163.81,163.69,163.69,300.0,144.4826,144.4826,144.3767,144.3767,300.0
2022-11-08 13:30:00,163.64,163.87,163.59,163.8,1827.0,144.3326,144.5355,144.2885,144.4738,1827.0
2022-11-08 13:35:00,163.98,164.0,163.98,164.0,200.0,144.6325,144.6502,144.6325,144.6502,200.0
2022-11-08 13:40:00,164.15,164.25,164.08,164.08,600.0,144.7825,144.8707,144.7207,144.7207,600.0
2022-11-08 13:45:00,164.1,164.1,163.66,163.66,1300.0,144.7384,144.7384,144.3503,144.3503,1300.0
2022-11-08 13:50:00,163.68,163.68,163.22,163.33,800.0,144.3679,144.3679,143.9622,144.0592,800.0
2022-11-08 13:55:00,163.35,163.4,163.19,163.19,700.0,144.0769,144.121,143.9357,143.9357,700.0
2022-11-08 14:00:00,163.31,163.34,163.24,163.34,300.0,144.0416,144.068,143.9798,144.068,300.0
2022-11-08 14:05:00,163.31,163.31,163.31,163.31,200.0,144.0416,144.0416,144.0416,144.0416,200.0
2022-11-08 14:10:00,162.85,163.09,162.85,163.09,550.0,143.6358,143.8475,143.6358,143.8475,550.0
2022-11-08 14:15:00,163.24,163.26,163.21,163.22,1083.0,143.9798,143.9975,143.9534,143.9622,1083.0
2022-11-08 14:20:00,162.81,162.81,162.1,162.1,1019.0,143.6006,143.6006,142.9743,142.9743,1019.0
2022-11-08 14:25:00,162.12,162.13,161.83,162.12,1300.0,142.992,143.0008,142.7362,142.992,1300.0
2022-11-08 14:30:00,161.84,161.84,161.8,161.8,400.0,142.745,142.745,142.7097,142.7097,400.0
2022-11-08 14:35:00,161.96,162.41,161.95,162.41,800.0,142.8509,143.2478,142.842,143.2478,800.0
2022-11-08 14:40:00,162.46,162.72,162.41,162.72,1700.0,143.2919,143.5212,143.2478,143.5212,1700.0
2022-11-08 14:45:00,163.17,163.19,163.17,163.19,200.0,143.9181,143.9357,143.9181,143.9357,200.0
2022-11-08 14:50:00,163.4,163.4,163.26,163.26,1149.0,144.121,144.121,143.9975,143.9975,1149.0
2022-11-08 14:55:00,163.36,163.36,163.03,163.03,500.0,144.0857,144.0857,143.7946,143.7946,500.0
2022-11-08 15:00:00,163.32,163.65,163.32,163.55,1020.0,144.0504,144.3415,144.0504,144.2533,1020.0
2022-11-08 15:05:00,163.53,163.72,163.45,163.66,1100.0,144.2356,144.4032,144.1651,144.3503,1100.0
2022-11-08 15:10:00,163.77,163.84,163.57,163.84,700.0,144.4473,144.509,144.2709,144.509,700.0
2022-11-08 15:15:00,163.96,164.08,163.85,164.08,1600.0,144.6149,144.7207,144.5179,144.7207,1600.0
2022-11-08 15:20:00,163.98,164.26,163.98,164.1,3660.0,144.6325,144.8795,144.6325,144.7384,3660.0
2022-11-08 15:25:00,164.11,164.57,164.07,164.57,3400.0,144.7472,145.1529,144.7119,145.1529,3400.0
2022-11-08 15:30:00,164.63,164.87,164.53,164.63,2548.0,145.2058,145.4175,145.1176,145.2058,2548.0
2022-11-08 15:35:00,164.49,164.66,164.47,164.56,1500.0,145.0823,145.2323,145.0647,145.1441,1500.0
2022-11-08 15:40:00,164.48,164.53,164.02,164.02,2825.0,145.0735,145.1176,144.6678,144.6678,2825.0
2022-11-08 15:45:00,164.14,164.49,164.14,164.25,3185.0,144.7736,145.0823,144.7736,144.8707,3185.0
2022-11-08 15:50:00,164.04,164.15,163.65,163.65,5655.0,144.6854,144.7825,144.3415,144.3415,5655.0
2022-11-08 15:55:00,163.6,163.62,163.33,163.52,8784.0,144.2974,144.315,144.0592,144.2268,8784.0
2022-11-09 09:30:00,161.07,161.52,160.24,160.24,700.0,142.0659,142.4628,141.3338,141.3338,700.0
2022-11-09 09:35:00,160.2,160.2,159.28,159.6,1800.0,141.2985,141.2985,140.4871,140.7693,1800.0
2022-11-09 09:40:00,159.86,160.08,159.65,159.65,1700.0,140.9986,141.1927,140.8134,140.8134,1700.0
2022-11-09 09:45:00,160.64,161.0,160.64,160.81,1114.0,141.6866,142.0041,141.6866,141.8365,1114.0
2022-11-09 09:50:00,160.83,161.5,160.63,161.5,2700.0,141.8542,142.4451,141.6778,142.4451,2700.0
2022-11-09 09:55:00,161.45,161.45,160.84,161.14,1664.0,142.401,142.401,141.863,142.1276,1664.0
2022-11-09 10:00:00,161.07,161.89,161.07,161.89,400.0,142.0659,142.7891,142.0659,142.7891,400.0
2022-11-09 10:05:00,161.88,161.88,161.22,161.43,1200.0,142.7803,142.7803,142.1982,142.3834,1200.0
2022-11-09 10:10:00,161.91,162.19,161.59,162.19,1700.0,142.8068,143.0537,142.5245,143.0537,1700.0
2022-11-09 10:15:00,162.3,162.45,161.89,161.89,1200.0,143.1507,143.283,142.7891,142.7891,1200.0
2022-11-09 10:20:00,161.68,161.68,161.4,161.4,200.0,142.6039,142.6039,142.3569,142.3569,200.0
2022-11-09 10:25:00,161.56,161.56,161.36,161.36,300.0,142.498,142.498,142.3216,142.3216,300.0
2022-11-09 10:30:00,161.55,162.07,161.55,162.07,540.0,142.4892,142.9479,142.4892,142.9479,540.0
2022-11-09 10:35:00,160.86,160.92,160.07,160.07,615.0,141.8806,141.9336,141.1838,141.1838,615.0
2022-11-09 10:40:00,159.98,159.98,159.51,159.65,700.0,141.1045,141.1045,140.6899,140.8134,700.0
2022-11-09 10:45:00,159.78,160.5,159.76,160.45,3112.0,140.9281,141.5631,140.9104,141.519,3112.0
2022-11-09 10:50:00,160.3,160.32,159.75,159.75,3834.0,141.3867,141.4044,140.9016,140.9016,3834.0
2022-11-09 10:55:00,159.6,160.45,159.6,160.45,2422.0,140.7693,141.519,140.7693,141.519,2422.0
2022-11-09 11:00:00,160.5,160.66,160.38,160.41,2100.0,141.5631,141.7042,141.4573,141.4837,2100.0
2022-11-09 11:05:00,160.41,160.42,159.66,159.66,1300.0,141.4837,141.4926,140.8222,140.8222,1300.0
2022-11-09 11:10:00,159.72,159.72,158.97,159.5,10969.0,140.8751,140.8751,140.2136,140.6811,10969.0
2022-11-09 11:15:00,159.45,159.67,159.45,159.67,300.0,140.637,140.831,140.637,140.831,300.0
2022-11-09 11:20:00,159.74,160.13,159.65,160.02,1600.0,140.8928,141.2368,140.8134,141.1397,1600.0
2022-11-09 11:25:00,160.25,161.24,160.25,161.24,1151.0,141.3426,142.2158,141.3426,142.2158,1151.0
2022-11-09 11:30:00,160.82,160.82,160.11,160.37,3417.0,141.8454,141.8454,141.2191,141.4485,3417.0
2022-11-09 11:35:00,160.13,160.9,160.13,160.9,900.0,141.2368,141.9159,141.2368,141.9159,900.0
2022-11-09 11:40:00,160.86,161.11,160.86,161.09,998.0,141.8806,142.1011,141.8806,142.0835,998.0
2022-11-09 11:45:00,161.13,161.55,161.13,161.16,2507.0,142.1188,142.4892,142.1188,142.1452,2507.0
2022-11-09 11:50:00,161.06,161.24,161.0,161.24,800.0,142.057,142.2158,142.0041,142.2158,800.0
2022-11-09 11:55:00,161.38,161.41,161.36,161.41,308.0,142.3393,142.3657,142.3216,142.3657,308.0
2022-11-09 12:00:00,161.62,161.8,161.54,161.8,2300.0,142.551,142.7097,142.4804,142.7097,2300.0
2022-11-09 12:05:00,161.48,161.48,161.16,161.16,300.0,142.4275,142.4275,142.1452,142.1452,300.0
2022-11-09 12:10:00,161.12,161.12,161.1,161.1,200.0,142.11,142.11,142.0923,142.0923,200.0
2022-11-09 12:15:00,161.09,161.09,161.09,161.09,100.0,142.0835,142.0835,142.0835,142.0835,100.0
2022-11-09 12:20:00,161.2,161.2,160.81,160.81,600.0,142.1805,142.1805,141.8365,141.8365,600.0
2022-11-09 12:25:00,160.6,160.71,160.5,160.71,1273.0,141.6513,141.7483,141.5631,141.7483,1273.0
2022-11-09 12:30:00,160.53,160.98,160.53,160.98,618.0,141.5896,141.9865,141.5896,141.9865,618.0
2022-11-09 12:35:00,161.05,161.05,161.02,161.02,200.0,142.0482,142.0482,142.0218,142.0218,200.0
2022-11-09 12:40:00,160.82,160.82,160.55,160.55,300.0,141.8454,141.8454,141.6072,141.6072,300.0
2022-11-09 12:45:00,160.48,160.88,160.48,160.85,600.0,141.5455,141.8983,141.5455,141.8718,600.0
2022-11-09 12:50:00,160.78,160.78,160.72,160.72,200.0,141.8101,141.8101,141.7572,141.7572,200.0
2022-11-09 12:55:00,160.62,160.62,160.51,160.51,200.0,141.669,141.669,141.5719,141.5719,200.0
2022-11-09 13:00:00,160.64,160.86,160.64,160.86,200.0,141.6866,141.8806,141.6866,141.8806,200.0
2022-11-09 13:05:00,160.54,160.54,160.54,160.54,100.0,141.5984,141.5984,141.5984,141.5984,100.0
2022-11-09 13:10:00,160.44,160.55,160.27,160.55,800.0,141.5102,141.6072,141.3603,141.6072,800.0
2022-11-09 13:15:00,160.55,160.55,160.44,160.44,200.0,141.6072,141.6072,141.5102,141.5102,200.0
2022-11-09 13:20:00,160.2,160.31,159.97,159.97,400.0,141.2985,141.3955,141.0956,141.0956,400.0
2022-11-09 13:25:00,159.97,159.97,159.97,159.97,100.0,141.0956,141.0956,141.0956,141.0956,100.0
2022-11-09 13:30:00,159.36,159.36,159.05,159.14,1600.0,140.5576,140.5576,140.2842,140.3636,1600.0
2022-11-09 13:35:00,159.1,159.14,158.87,159.14,1032.0,140.3283,140.3636,140.1254,140.3636,1032.0
2022-11-09 13:40:00,159.04,159.37,159.04,159.16,300.0,140.2754,140.5664,140.2754,140.3812,300.0
2022-11-09 13:45:00,159.11,159.11,159.01,159.01,800.0,140.3371,140.3371,140.2489,140.2489,800.0
2022-11-09 13:50:00,158.89,159.03,158.89,159.0,4781.0,140.1431,140.2666,140.1431,140.2401,4781.0
2022-11-09 13:55:00,159.15,159.15,158.95,158.95,1747.0,140.3724,140.3724,140.196,140.196,1747.0
2022-11-09 14:00:00,159.14,159.24,159.08,159.24,500.0,140.3636,140.4518,140.3107,140.4518,500.0
2022-11-09 14:05:00,159.51,159.51,159.51,159.51,100.0,140.6899,140.6899,140.6899,140.6899,100.0
2022-11-09 14:10:00,159.63,159.63,159.35,159.35,390.0,140.7958,140.7958,140.5488,140.5488,390.0
2022-11-09 14:15:00,159.31,159.31,159.11,159.11,400.0,140.5135,140.5135,140.3371,140.3371,400.0
2022-11-09 14:20:00,159.07,159.12,158.76,158.81,2598.0,140.3018,140.3459,140.0284,140.0725,2598.0
2022-11-09 14:25:00,158.9,159.0,158.86,158.86,2313.0,140.1519,140.2401,140.1166,140.1166,2313.0
2022-11-09 14:30:00,158.82,158.84,158.72,158.78,5171.0,140.0813,140.099,139.9931,140.0461,5171.0
2022-11-09 14:35:00,158.68,158.68,158.25,158.25,1210.0,139.9578,139.9578,139.5786,139.5786,1210.0
2022-11-09 14:40:00,158.08,158.19,158.08,158.11,1800.0,139.4286,139.5257,139.4286,139.4551,1800.0
2022-11-09 14:45:00,158.26,158.39,158.26,158.39,500.0,139.5874,139.7021,139.5874,139.7021,500.0
2022-11-09 14:50:00,158.17,158.25,157.89,157.89,1500.0,139.508,139.5786,139.2611,139.2611,1500.0
2022-11-09 14:55:00,157.83,157.83,157.28,157.29,1805.0,139.2081,139.2081,138.723,138.7319,1805.0
2022-11-09 15:00:00,157.35,158.14,157.35,158.14,1100.0,138.7848,139.4816,138.7848,139.4816,1100.0
2022-11-09 15:05:00,158.2,158.49,158.2,158.49,1076.0,139.5345,139.7903,139.5345,139.7903,1076.0
2022-11-09 15:10:00,158.17,158.27,157.93,157.93,1800.0,139.508,139.5962,139.2963,139.2963,1800.0
2022-11-09 15:15:00,157.97,158.29,157.91,158.27,4732.0,139.3316,139.6139,139.2787,139.5962,4732.0
2022-11-09 15:20:00,158.23,158.23,157.51,157.51,2379.0,139.5609,139.5609,138.9259,138.9259,2379.0
2022-11-09 15:25:00,157.49,157.74,157.44,157.57,1700.0,138.9083,139.1288,138.8642,138.9788,1700.0
2022-11-09 15:30:00,157.59,157.64,157.41,157.6,1100.0,138.9965,139.0406,138.8377,139.0053,1100.0
2022-11-09 15:35:00,157.62,157.62,157.23,157.26,2093.0,139.0229,139.0229,138.6789,138.7054,2093.0
2022-11-09 15:40:00,157.22,157.38,157.17,157.22,3337.0,138.6701,138.8112,138.626,138.6701,3337.0
2022-11-09 15:45:00,157.14,157.3,156.72,156.79,4200.0,138.5995,138.7407,138.2291,138.2908,4200.0
2022-11-09 15:50:00,156.8,157.31,156.74,157.3,6647.0,138.2997,138.7495,138.2467,138.7407,6647.0
2022-11-09 15:55:00,157.46,157.49,157.19,157.48,6805.0,138.8818,138.9083,138.6436,138.8994,6805.0
2022-11-10 09:30:00,159.63,159.63,157.02,157.04,4562.0,140.7958,140.7958,138.4937,138.5113,4562.0
2022-11-10 09:35:00,157.5,158.55,157.5,158.55,1458.0,138.9171,139.8432,138.9171,139.8432,1458.0
2022-11-10 09:40:00,159.02,159.81,158.82,158.88,2300.0,140.2577,140.9545,140.0813,140.1343,2300.0
2022-11-10 09:45:00,159.2,160.37,159.12,160.37,2611.0,140.4165,141.4485,140.3459,141.4485,2611.0
2022-11-10 09:50:00,160.0,160.33,159.85,160.01,1300.0,141.1221,141.4132,140.9898,141.1309,1300.0
2022-11-10 09:55:00,159.14,159.28,159.12,159.23,500.0,140.3636,140.4871,140.3459,140.443,500.0
2022-11-10 10:00:00,159.6,159.99,158.67,158.67,400.0,140.7693,141.1133,139.949,139.949,400.0
2022-11-10 10:05:00,159.15,159.46,159.15,159.46,400.0,140.3724,140.6458,140.3724,140.6458,400.0
2022-11-10 10:10:00,159.43,159.61,159.31,159.31,900.0,140.6194,140.7781,140.5135,140.5135,900.0
2022-11-10 10:15:00,159.26,159.26,158.92,159.0,600.0,140.4694,140.4694,140.1695,140.2401,600.0
2022-11-10 10:20:00,159.27,159.28,158.97,158.97,1723.0,140.4782,140.4871,140.2136,140.2136,1723.0
2022-11-10 10:25:00,158.68,159.16,158.68,159.11,2826.0,139.9578,140.3812,139.9578,140.3371,2826.0
2022-11-10 10:30:00,159.21,159.21,158.84,158.93,2658.0,140.4253,140.4253,140.099,140.1784,2658.0
2022-11-10 10:35:00,159.03,159.21,158.75,159.12,3100.0,140.2666,140.4253,140.0196,140.3459,3100.0
2022-11-10 10:40:00,159.01,159.53,159.01,159.42,1800.0,140.2489,140.7076,140.2489,140.6105,1800.0
2022-11-10 10:45:00,159.34,159.39,158.9,158.91,2000.0,140.54,140.5841,140.1519,140.1607,2000.0
2022-11-10 10:50:00,158.77,159.04,158.77,159.0,794.0,140.0372,140.2754,140.0372,140.2401,794.0
2022-11-10 10:55:00,159.1,159.99,159.1,159.99,1548.0,140.3283,141.1133,140.3283,141.1133,1548.0
2022-11-10 11:00:00,160.03,160.14,159.57,159.82,2151.0,141.1486,141.2456,140.7428,140.9633,2151.0
2022-11-10 11:05:00,160.13,160.2,159.71,159.71,800.0,141.2368,141.2985,140.8663,140.8663,800.0
2022-11-10 11:10:00,159.7,159.79,159.68,159.68,1599.0,140.8575,140.9369,140.8399,140.8399,1599.0
2022-11-10 11:15:00,159.62,159.64,159.17,159.17,800.0,140.7869,140.8046,140.39,140.39,800.0
2022-11-10 11:20:00,159.38,159.85,159.38,159.51,708.0,140.5753,140.9898,140.5753,140.6899,708.0
2022-11-10 11:25:00,159.46,159.65,159.36,159.65,1300.0,140.6458,140.8134,140.5576,140.8134,1300.0
2022-11-10 11:30:00,159.72,160.15,159.72,160.15,800.0,140.8751,141.2544,140.8751,141.2544,800.0
2022-11-10 11:35:00,159.95,160.34,159.95,160.32,5553.0,141.078,141.422,141.078,141.4044,5553.0
2022-11-10 11:40:00,160.26,160.26,159.96,160.06,600.0,141.3514,141.3514,141.0868,141.175,600.0
2022-11-10 11:45:00,159.88,160.06,159.88,160.06,900.0,141.0163,141.175,141.0163,141.175,900.0
2022-11-10 11:50:00,160.12,160.12,159.77,159.77,800.0,141.2279,141.2279,140.9192,140.9192,800.0
2022-11-10 11:55:00,159.81,160.25,159.81,160.11,2300.0,140.9545,141.3426,140.9545,141.2191,2300.0
2022-11-10 12:00:00,160.05,160.05,159.56,159.72,1350.0,141.1662,141.1662,140.734,140.8751,1350.0
2022-11-10 12:05:00,159.45,159.5,159.39,159.39,900.0,140.637,140.6811,140.5841,140.5841,900.0
2022-11-10 12:10:00,159.47,159.51,159.44,159.44,500.0,140.6546,140.6899,140.6282,140.6282,500.0
2022-11-10 12:15:00,159.47,159.72,159.47,159.68,30641.0,140.6546,140.8751,140.6546,140.8399,30641.0
2022-11-10 12:20:00,159.03,159.03,158.97,158.97,200.0,140.2666,140.2666,140.2136,140.2136,200.0
2022-11-10 12:25:00,158.86,158.86,158.43,158.46,695.0,140.1166,140.1166,139.7373,139.7638,695.0
2022-11-10 12:30:00,158.14,158.16,157.87,157.9,11847.0,139.4816,139.4992,139.2434,139.2699,11847.0
2022-11-10 12:35:00,157.95,158.09,157.95,158.09,200.0,139.314,139.4375,139.314,139.4375,200.0
2022-11-10 12:40:00,158.33,158.8,158.33,158.8,10054.0,139.6491,140.0637,139.6491,140.0637,10054.0
2022-11-10 12:45:00,158.84,158.84,158.65,158.65,200.0,140.099,140.099,139.9314,139.9314,200.0
2022-11-10 12:50:00,158.76,158.76,158.62,158.62,200.0,140.0284,140.0284,139.9049,139.9049,200.0
2022-11-10 12:55:00,158.52,158.54,158.52,158.54,200.0,139.8167,139.8344,139.8167,139.8344,200.0
2022-11-10 13:00:00,158.72,158.72,158.72,158.72,100.0,139.9931,139.9931,139.9931,139.9931,100.0
2022-11-10 13:05:00,158.85,158.85,158.85,158.85,200.0,140.1078,140.1078,140.1078,140.1078,200.0
2022-11-10 13:10:00,159.18,159.38,159.18,159.38,400.0,140.3989,140.5753,140.3989,140.5753,400.0
2022-11-10 13:15:00,159.28,159.28,159.1,159.1,400.0,140.4871,140.4871,140.3283,140.3283,400.0
2022-11-10 13:20:00,159.15,159.18,158.88,158.97,600.0,140.3724,140.3989,140.1343,140.2136,600.0
2022-11-10 13:25:00,158.87,159.17,158.87,159.17,300.0,140.1254,140.39,140.1254,140.39,300.0
2022-11-10 13:30:00,159.15,159.23,158.76,158.76,639.0,140.3724,140.443,140.0284,140.0284,639.0
2022-11-10 13:35:00,158.81,159.0,158.79,159.0,7789.0,140.0725,140.2401,140.0549,140.2401,7789.0
2022-11-10 13:40:00,158.99,159.0,158.89,158.97,3007.0,140.2313,140.2401,140.1431,140.2136,3007.0
2022-11-10 13:45:00,159.11,159.11,159.11,159.11,100.0,140.3371,140.3371,140.3371,140.3371,100.0
2022-11-10 13:50:00,159.16,159.16,159.0,159.0,200.0,140.3812,140.3812,140.2401,140.2401,200.0
2022-11-10 13:55:00,158.89,159.06,158.86,159.01,10494.0,140.1431,140.293,140.1166,140.2489,10494.0
2022-11-10 14:00:00,158.92,158.92,158.62,158.85,425.0,140.1695,140.1695,139.9049,140.1078,425.0
2022-11-10 14:05:00,159.02,159.19,158.99,158.99,300.0,140.2577,140.4077,140.2313,140.2313,300.0
2022-11-10 14:10:00,158.99,159.07,158.9,159.01,1000.0,140.2313,140.3018,140.1519,140.2489,1000.0
2022-11-10 14:15:00,158.87,158.87,158.85,158.85,230.0,140.1254,140.1254,140.1078,140.1078,230.0
2022-11-10 14:20:00,158.71,158.72,158.68,158.72,400.0,139.9843,139.9931,139.9578,139.9931,400.0
2022-11-10 14:25:00,158.63,158.69,158.55,158.69,800.0,139.9137,139.9667,139.8432,139.9667,800.0
2022-11-10 14:30:00,159.01,159.01,159.01,159.01,200.0,140.2489,140.2489,140.2489,140.2489,200.0
2022-11-10 14:35:00,158.78,158.86,158.78,158.84,600.0,140.0461,140.1166,140.0461,140.099,600.0
2022-11-10 14:40:00,158.82,158.82,158.77,158.77,200.0,140.0813,140.0813,140.0372,140.0372,200.0
2022-11-10 14:45:00,158.68,158.76,158.67,158.67,500.0,139.9578,140.0284,139.949,139.949,500.0
2022-11-10 14:50:00,158.81,159.02,158.81,159.02,400.0,140.0725,140.2577,140.0725,140.2577,400.0
2022-11-10 14:55:00,159.04,159.04,159.0,159.0,300.0,140.2754,140.2754,140.2401,140.2401,300.0
2022-11-10 15:00:00,159.01,159.19,159.01,159.16,500.0,140.2489,140.4077,140.2489,140.3812,500.0
2022-11-10 15:05:00,159.04,159.22,159.04,159.22,600.0,140.2754,140.4341,140.2754,140.4341,600.0
2022-11-10 15:10:00,159.2,159.33,159.2,159.33,1076.0,140.4165,140.5312,140.4165,140.5312,1076.0
2022-11-10 15:15:00,159.35,159.91,159.35,159.91,4067.0,140.5488,141.0427,140.5488,141.0427,4067.0
2022-11-10 15:20:00,159.9,160.05,159.9,160.0,700.0,141.0339,141.1662,141.0339,141.1221,700.0
2022-11-10 15:25:00,160.22,160.31,160.16,160.31,753.0,141.3161,141.3955,141.2632,141.3955,753.0
2022-11-10 15:30:00,159.99,159.99,159.94,159.99,400.0,141.1133,141.1133,141.0692,141.1133,400.0
2022-11-10 15:35:00,159.92,160.05,159.92,160.05,300.0,141.0515,141.1662,141.0515,141.1662,300.0
2022-11-10 15:40:00,160.1,160.32,160.06,160.32,500.0,141.2103,141.4044,141.175,141.4044,500.0
2022-11-10 15:45:00,160.21,160.45,160.21,160.37,1169.0,141.3073,141.519,141.3073,141.4485,1169.0
2022-11-10 15:50:00,160.35,160.37,160.0,160.13,5511.0,141.4308,141.4485,141.1221,141.2368,5511.0
2022-11-10 15:55:00,160.02,160.38,159.9,160.37,4549.0,141.1397,141.4573,141.0339,141.4485,4549.0
2022-11-11 09:30:00,164.02,164.49,163.93,164.27,1859.0,144.6678,145.0823,144.5884,144.8883,1859.0
2022-11-11 09:35:00,164.87,164.87,164.37,164.42,1829.0,145.4175,145.4175,144.9765,145.0206,1829.0
2022-11-11 09:40:00,164.0,164.09,164.0,164.03,403.0,144.6502,144.7295,144.6502,144.6766,403.0
2022-11-11 09:45:00,164.4,164.79,163.99,163.99,974.0,145.003,145.3469,144.6413,144.6413,974.0
2022-11-11 09:50:00,163.58,164.06,163.58,164.06,1044.0,144.2797,144.7031,144.2797,144.7031,1044.0
2022-11-11 09:55:00,163.49,163.66,163.29,163.66,1892.0,144.2003,144.3503,144.0239,144.3503,1892.0
2022-11-11 10:00:00,163.88,164.19,163.88,164.19,200.0,144.5443,144.8177,144.5443,144.8177,200.0
2022-11-11 10:05:00,164.55,164.55,164.21,164.41,1646.0,145.1353,145.1353,144.8354,145.0118,1646.0
2022-11-11 10:10:00,164.44,164.8,164.41,164.8,3995.0,145.0382,145.3558,145.0118,145.3558,3995.0
2022-11-11 10:15:00,164.6,165.38,164.49,165.38,6379.0,145.1794,145.8673,145.0823,145.8673,6379.0
2022-11-11 10:20:00,165.1,165.8,165.1,165.71,3769.0,145.6204,146.2378,145.6204,146.1584,3769.0
2022-11-11 10:25:00,165.62,166.16,165.58,166.16,2863.0,146.079,146.5553,146.0437,146.5553,2863.0
2022-11-11 10:30:00,166.17,166.41,166.17,166.3,1200.0,146.5641,146.7758,146.5641,146.6788,1200.0
2022-11-11 10:35:00,166.15,166.15,165.59,165.59,1052.0,146.5465,146.5465,146.0526,146.0526,1052.0
2022-11-11 10:40:00,165.42,165.63,165.19,165.4,958.0,145.9026,146.0878,145.6998,145.885,958.0
2022-11-11 10:45:00,165.27,165.5,165.27,165.36,2143.0,145.7703,145.9732,145.7703,145.8497,2143.0
2022-11-11 10:50:00,165.4,165.9,165.4,165.69,11827.0,145.885,146.326,145.885,146.1408,11827.0
2022-11-11 10:55:00,165.46,165.63,165.4,165.56,6193.0,145.9379,146.0878,145.885,146.0261,6193.0
2022-11-11 11:00:00,165.59,166.11,165.59,166.08,3023.0,146.0526,146.5112,146.0526,146.4847,3023.0
2022-11-11 11:05:00,166.29,166.46,165.33,165.33,3392.0,146.67,146.8199,145.8232,145.8232,3392.0
2022-11-11 11:10:00,165.24,165.24,165.11,165.11,200.0,145.7439,145.7439,145.6292,145.6292,200.0
2022-11-11 11:15:00,165.07,165.37,165.07,165.37,228.0,145.5939,145.8585,145.5939,145.8585,228.0
2022-11-11 11:20:00,165.35,165.35,165.26,165.26,435.0,145.8409,145.8409,145.7615,145.7615,435.0
2022-11-11 11:25:00,164.67,164.93,164.67,164.75,600.0,145.2411,145.4704,145.2411,145.3117,600.0
2022-11-11 11:30:00,164.74,164.74,164.38,164.48,300.0,145.3028,145.3028,144.9853,145.0735,300.0
2022-11-11 11:35:00,164.27,164.53,164.27,164.53,200.0,144.8883,145.1176,144.8883,145.1176,200.0
2022-11-11 11:40:00,164.59,164.74,164.59,164.74,239.0,145.1705,145.3028,145.1705,145.3028,239.0
2022-11-11 11:45:00,164.64,164.64,164.35,164.35,300.0,145.2146,145.2146,144.9589,144.9589,300.0
2022-11-11 11:50:00,164.39,164.46,164.14,164.14,600.0,144.9941,145.0559,144.7736,144.7736,600.0
2022-11-11 11:55:00,164.3,164.3,163.49,163.49,600.0,144.9148,144.9148,144.2003,144.2003,600.0
2022-11-11 12:00:00,163.45,163.7,163.45,163.7,916.0,144.1651,144.3856,144.1651,144.3856,916.0
2022-11-11 12:05:00,163.64,163.75,163.64,163.75,200.0,144.3326,144.4297,144.3326,144.4297,200.0
2022-11-11 12:10:00,164.06,164.23,164.06,164.23,300.0,144.7031,144.853,144.7031,144.853,300.0
2022-11-11 12:15:00,164.11,164.23,164.11,164.23,700.0,144.7472,144.853,144.7472,144.853,700.0
2022-11-11 12:20:00,163.96,164.0,163.8,164.0,800.0,144.6149,144.6502,144.4738,144.6502,800.0
2022-11-11 12:25:00,164.0,164.0,164.0,164.0,0.0,144.6502,144.6502,144.6502,144.6502,0.0
2022-11-11 12:30:00,164.21,164.25,164.2,164.25,1460.0,144.8354,144.8707,144.8266,144.8707,1460.0
2022-11-11 12:35:00,164.15,164.41,164.15,164.39,1500.0,144.7825,145.0118,144.7825,144.9941,1500.0
2022-11-11 12:40:00,164.27,164.27,164.27,164.27,200.0,144.8883,144.8883,144.8883,144.8883,200.0
2022-11-11 12:45:00,163.85,163.85,163.57,163.57,300.0,144.5179,144.5179,144.2709,144.2709,300.0
2022-11-11 12:50:00,164.04,164.04,164.04,164.04,101.0,144.6854,144.6854,144.6854,144.6854,101.0
2022-11-11 12:55:00,163.86,163.86,163.86,163.86,100.0,144.5267,144.5267,144.5267,144.5267,100.0
2022-11-11 13:00:00,164.04,164.04,164.03,164.03,200.0,144.6854,144.6854,144.6766,144.6766,200.0
2022-11-11 13:05:00,163.92,164.11,163.92,164.11,500.0,144.5796,144.7472,144.5796,144.7472,500.0
2022-11-11 13:10:00,164.14,164.23,164.07,164.08,800.0,144.7736,144.853,144.7119,144.7207,800.0
2022-11-11 13:15:00,164.05,164.33,164.05,164.33,400.0,144.6943,144.9412,144.6943,144.9412,400.0
2022-11-11 13:20:00,164.5,164.89,164.5,164.86,2500.0,145.0912,145.4352,145.0912,145.4087,2500.0
2022-11-11 13:25:00,165.01,165.22,164.98,165.22,5800.0,145.541,145.7262,145.5145,145.7262,5800.0
2022-11-11 13:30:00,165.13,165.13,165.13,165.13,100.0,145.6468,145.6468,145.6468,145.6468,100.0
2022-11-11 13:35:00,165.13,165.13,165.13,165.13,0.0,145.6468,145.6468,145.6468,145.6468,0.0
2022-11-11 13:40:00,165.13,165.13,165.13,165.13,0.0,145.6468,145.6468,145.6468,145.6468,0.0
2022-11-11 13:45:00,164.83,164.83,164.83,164.83,300.0,145.3822,145.3822,145.3822,145.3822,300.0
2022-11-11 13:50:00,164.89,164.91,164.89,164.91,800.0,145.4352,145.4528,145.4352,145.4528,800.0
2022-11-11 13:55:00,164.69,164.76,164.6,164.6,464.0,145.2587,145.3205,145.1794,145.1794,464.0
2022-11-11 14:00:00,164.54,164.54,164.54,164.54,100.0,145.1264,145.1264,145.1264,145.1264,100.0
2022-11-11 14:05:00,164.55,164.55,164.54,164.54,200.0,145.1353,145.1353,145.1264,145.1264,200.0
2022-11-11 14:10:00,164.72,164.72,164.42,164.42,400.0,145.2852,145.2852,145.0206,145.0206,400.0
2022-11-11 14:15:00,163.96,163.96,163.96,163.96,100.0,144.6149,144.6149,144.6149,144.6149,100.0
2022-11-11 14:20:00,164.01,164.41,164.01,164.41,200.0,144.659,145.0118,144.659,145.0118,200.0
2022-11-11 14:25:00,164.51,164.67,164.51,164.67,200.0,145.1,145.2411,145.1,145.2411,200.0
2022-11-11 14:30:00,164.86,164.91,164.86,164.91,300.0,145.4087,145.4528,145.4087,145.4528,300.0
2022-11-11 14:35:00,164.93,164.93,164.92,164.92,200.0,145.4704,145.4704,145.4616,145.4616,200.0
2022-11-11 14:40:00,164.8,164.81,164.63,164.81,300.0,145.3558,145.3646,145.2058,145.3646,300.0
2022-11-11 14:45:00,164.97,164.97,164.97,164.97,100.0,145.5057,145.5057,145.5057,145.5057,100.0
2022-11-11 14:50:00,164.97,164.97,164.97,164.97,0.0,145.5057,145.5057,145.5057,145.5057,0.0
2022-11-11 14:55:00,164.44,164.5,164.44,164.5,400.0,145.0382,145.0912,145.0382,145.0912,400.0
2022-11-11 15:00:00,164.5,164.5,164.5,164.5,0.0,145.0912,145.0912,145.0912,145.0912,0.0
2022-11-11 15:05:00,164.15,164.15,163.97,163.97,800.0,144.7825,144.7825,144.6237,144.6237,800.0
2022-11-11 15:10:00,163.74,163.95,163.69,163.95,1000.0,144.4208,144.6061,144.3767,144.6061,1000.0
2022-11-11 15:15:00,163.77,164.24,163.71,164.24,1000.0,144.4473,144.8618,144.3944,144.8618,1000.0
2022-11-11 15:20:00,164.12,164.15,163.89,163.94,1600.0,144.756,144.7825,144.5531,144.5972,1600.0
2022-11-11 15:25:00,164.06,164.2,163.97,164.13,2313.0,144.7031,144.8266,144.6237,144.7648,2313.0
2022-11-11 15:30:00,164.26,164.42,164.17,164.17,500.0,144.8795,145.0206,144.8001,144.8001,500.0
2022-11-11 15:35:00,163.9,164.26,163.9,164.26,1100.0,144.562,144.8795,144.562,144.8795,1100.0
2022-11-11 15:40:00,164.44,164.62,164.44,164.62,906.0,145.0382,145.197,145.0382,145.197,906.0
2022-11-11 15:45:00,164.7,164.73,164.35,164.35,1400.0,145.2676,145.294,144.9589,144.9589,1400.0
2022-11-11 15:50:00,164.35,164.56,164.22,164.22,5986.0,144.9589,145.1441,144.8442,144.8442,5986.0
2022-11-11 15:55:00,164.25,164.39,164.16,164.39,2254.0,144.8707,144.9941,144.7913,144.9941,2254.0
2022-11-14 09:30:00,163.28,164.82,163.28,164.7,1274.0,144.0151,145.3734,144.0151,145.2676,1274.0
2022-11-14 09:35:00,164.67,165.18,164.67,164.88,324.0,145.2411,145.6909,145.2411,145.4263,324.0
2022-11-14 09:40:00,164.7,164.7,164.44,164.44,550.0,145.2676,145.2676,145.0382,145.0382,550.0
2022-11-14 09:45:00,164.2,164.2,164.09,164.09,200.0,144.8266,144.8266,144.7295,144.7295,200.0
2022-11-14 09:50:00,163.75,163.75,163.75,163.75,200.0,144.4297,144.4297,144.4297,144.4297,200.0
2022-11-14 09:55:00,164.39,164.39,164.15,164.15,300.0,144.9941,144.9941,144.7825,144.7825,300.0
2022-11-14 10:00:00,164.26,164.85,164.26,164.85,300.0,144.8795,145.3999,144.8795,145.3999,300.0
2022-11-14 10:05:00,164.82,164.97,164.82,164.97,200.0,145.3734,145.5057,145.3734,145.5057,200.0
2022-11-14 10:10:00,164.78,164.78,164.48,164.6,300.0,145.3381,145.3381,145.0735,145.1794,300.0
2022-11-14 10:15:00,165.0,165.22,165.0,165.22,300.0,145.5322,145.7262,145.5322,145.7262,300.0
2022-11-14 10:20:00,165.07,165.43,165.04,165.2,2464.0,145.5939,145.9114,145.5675,145.7086,2464.0
2022-11-14 10:25:00,165.22,165.22,165.22,165.22,100.0,145.7262,145.7262,145.7262,145.7262,100.0
2022-11-14 10:30:00,165.89,166.17,165.89,166.17,676.0,146.3172,146.5641,146.3172,146.5641,676.0
2022-11-14 10:35:00,166.0,166.25,166.0,166.1,1011.0,146.4142,146.6347,146.4142,146.5024,1011.0
2022-11-14 10:40:00,166.14,166.21,165.93,165.93,2000.0,146.5377,146.5994,146.3524,146.3524,2000.0
2022-11-14 10:45:00,165.94,166.45,165.79,166.45,900.0,146.3613,146.8111,146.229,146.8111,900.0
2022-11-14 10:50:00,166.45,166.5,166.45,166.47,1103.0,146.8111,146.8552,146.8111,146.8287,1103.0
2022-11-14 10:55:00,166.4,166.42,166.16,166.35,900.0,146.767,146.7846,146.5553,146.7229,900.0
2022-11-14 11:00:00,166.29,166.42,166.29,166.36,1168.0,146.67,146.7846,146.67,146.7317,1168.0
2022-11-14 11:05:00,165.93,165.93,165.93,165.93,100.0,146.3524,146.3524,146.3524,146.3524,100.0
2022-11-14 11:10:00,165.55,165.8,165.44,165.8,300.0,146.0173,146.2378,145.9203,146.2378,300.0
2022-11-14 11:15:00,165.57,165.69,165.48,165.48,1633.0,146.0349,146.1408,145.9555,145.9555,1633.0
2022-11-14 11:20:00,165.56,165.63,165.36,165.36,600.0,146.0261,146.0878,145.8497,145.8497,600.0
2022-11-14 11:25:00,165.32,165.63,165.32,165.56,2700.0,145.8144,146.0878,145.8144,146.0261,2700.0
2022-11-14 11:30:00,165.63,165.74,165.53,165.65,3455.0,146.0878,146.1849,145.9996,146.1055,3455.0
2022-11-14 11:35:00,166.11,166.11,165.87,165.91,601.0,146.5112,146.5112,146.2995,146.3348,601.0
2022-11-14 11:40:00,165.51,165.51,165.44,165.44,339.0,145.982,145.982,145.9203,145.9203,339.0
2022-11-14 11:45:00,165.44,165.44,165.44,165.44,0.0,145.9203,145.9203,145.9203,145.9203,0.0
2022-11-14 11:50:00,165.48,165.48,165.31,165.31,200.0,145.9555,145.9555,145.8056,145.8056,200.0
2022-11-14 11:55:00,165.5,165.5,165.5,165.5,100.0,145.9732,145.9732,145.9732,145.9732,100.0
2022-11-14 12:00:00,165.63,165.65,165.52,165.65,1300.0,146.0878,146.1055,145.9908,146.1055,1300.0
2022-11-14 12:05:00,165.63,165.73,165.63,165.64,300.0,146.0878,146.176,146.0878,146.0967,300.0
2022-11-14 12:10:00,165.51,165.59,165.51,165.59,447.0,145.982,146.0526,145.982,146.0526,447.0
2022-11-14 12:15:00,165.51,165.51,165.22,165.22,800.0,145.982,145.982,145.7262,145.7262,800.0
2022-11-14 12:20:00,164.94,165.01,164.73,165.01,1325.0,145.4793,145.541,145.294,145.541,1325.0
2022-11-14 12:25:00,165.15,165.16,165.15,165.16,300.0,145.6645,145.6733,145.6645,145.6733,300.0
2022-11-14 12:30:00,165.16,165.16,165.16,165.16,0.0,145.6733,145.6733,145.6733,145.6733,0.0
2022-11-14 12:35:00,165.92,166.01,165.85,166.01,800.0,146.3436,146.423,146.2819,146.423,800.0
2022-11-14 12:40:00,165.84,165.84,165.68,165.72,509.0,146.2731,146.2731,146.1319,146.1672,509.0
2022-11-14 12:45:00,165.73,165.73,165.54,165.57,300.0,146.176,146.176,146.0085,146.0349,300.0
2022-11-14 12:50:00,165.62,165.62,164.84,164.84,200.0,146.079,146.079,145.3911,145.3911,200.0
2022-11-14 12:55:00,164.9,164.95,164.9,164.95,200.0,145.444,145.4881,145.444,145.4881,200.0
2022-11-14 13:00:00,164.95,164.95,164.95,164.95,0.0,145.4881,145.4881,145.4881,145.4881,0.0
2022-11-14 13:05:00,165.24,165.24,165.24,165.24,100.0,145.7439,145.7439,145.7439,145.7439,100.0
2022-11-14 13:10:00,165.45,165.45,165.45,165.45,100.0,145.9291,145.9291,145.9291,145.9291,100.0
2022-11-14 13:15:00,165.42,165.43,165.42,165.43,200.0,145.9026,145.9114,145.9026,145.9114,200.0
2022-11-14 13:20:00,165.55,165.55,165.55,165.55,100.0,146.0173,146.0173,146.0173,146.0173,100.0
2022-11-14 13:25:00,165.68,165.78,165.68,165.78,252.0,146.1319,146.2201,146.1319,146.2201,252.0
2022-11-14 13:30:00,166.0,166.04,165.98,166.04,1881.0,146.4142,146.4495,146.3965,146.4495,1881.0
2022-11-14 13:35:00,166.04,166.05,165.88,165.88,1278.0,146.4495,146.4583,146.3083,146.3083,1278.0
2022-11-14 13:40:00,165.87,166.06,165.87,166.02,1383.0,146.2995,146.4671,146.2995,146.4318,1383.0
2022-11-14 13:45:00,166.03,166.08,166.02,166.08,500.0,146.4406,146.4847,146.4318,146.4847,500.0
2022-11-14 13:50:00,165.89,165.89,165.89,165.89,100.0,146.3172,146.3172,146.3172,146.3172,100.0
2022-11-14 13:55:00,165.78,165.78,165.72,165.72,500.0,146.2201,146.2201,146.1672,146.1672,500.0
2022-11-14 14:00:00,165.79,166.1,165.79,165.96,2185.0,146.229,146.5024,146.229,146.3789,2185.0
2022-11-14 14:05:00,165.87,165.91,165.78,165.86,1102.0,146.2995,146.3348,146.2201,146.2907,1102.0
2022-11-14 14:10:00,165.96,166.06,165.92,166.03,900.0,146.3789,146.4671,146.3436,146.4406,900.0
2022-11-14 14:15:00,166.04,166.1,165.97,166.05,13292.0,146.4495,146.5024,146.3877,146.4583,13292.0
2022-11-14 14:20:00,165.99,166.05,165.93,166.0,1900.0,146.4054,146.4583,146.3524,146.4142,1900.0
2022-11-14 14:25:00,165.97,166.01,165.9,166.01,600.0,146.3877,146.423,146.326,146.423,600.0
2022-11-14 14:30:00,166.04,166.05,165.89,165.91,600.0,146.4495,146.4583,146.3172,146.3348,600.0
2022-11-14 14:35:00,165.64,165.74,165.54,165.54,1677.0,146.0967,146.1849,146.0085,146.0085,1677.0
2022-11-14 14:40:00,165.59,165.64,165.58,165.64,610.0,146.0526,146.0967,146.0437,146.0967,610.0
2022-11-14 14:45:00,165.72,165.72,165.65,165.65,600.0,146.1672,146.1672,146.1055,146.1055,600.0
2022-11-14 14:50:00,165.87,165.89,165.66,165.66,2675.0,146.2995,146.3172,146.1143,146.1143,2675.0
2022-11-14 14:55:00,165.68,165.89,165.68,165.83,1188.0,146.1319,146.3172,146.1319,146.2642,1188.0
2022-11-14 15:00:00,165.87,165.98,165.7,165.73,1199.0,146.2995,146.3965,146.1496,146.176,1199.0
2022-11-14 15:05:00,165.76,165.76,165.58,165.58,500.0,146.2025,146.2025,146.0437,146.0437,500.0
2022-11-14 15:10:00,165.41,165.41,165.01,165.01,818.0,145.8938,145.8938,145.541,145.541,818.0
2022-11-14 15:15:00,164.95,164.99,164.9,164.95,900.0,145.4881,145.5234,145.444,145.4881,900.0
2022-11-14 15:20:00,165.04,165.11,164.99,165.11,600.0,145.5675,145.6292,145.5234,145.6292,600.0
2022-11-14 15:25:00,165.09,165.12,165.04,165.04,700.0,145.6116,145.638,145.5675,145.5675,700.0
2022-11-14 15:30:00,165.01,165.18,164.95,165.06,1995.0,145.541,145.6909,145.4881,145.5851,1995.0
2022-11-14 15:35:00,164.95,164.98,164.88,164.98,850.0,145.4881,145.5145,145.4263,145.5145,850.0
2022-11-14 15:40:00,164.95,164.99,164.92,164.99,800.0,145.4881,145.5234,145.4616,145.5234,800.0
2022-11-14 15:45:00,164.86,164.96,164.43,164.43,4533.0,145.4087,145.4969,145.0294,145.0294,4533.0
2022-11-14 15:50:00,164.43,164.57,164.17,164.17,4101.0,145.0294,145.1529,144.8001,144.8001,4101.0
2022-11-14 15:55:00,164.23,164.23,163.49,163.63,2300.0,144.853,144.853,144.2003,144.3238,2300.0
2022-11-15 09:30:00,164.01,164.01,162.75,162.75,1460.0,144.659,144.659,143.5476,143.5476,1460.0
2022-11-15 09:35:00,163.1,163.51,163.1,163.51,669.0,143.8563,144.218,143.8563,144.218,669.0
2022-11-15 09:40:00,163.51,163.51,163.13,163.13,500.0,144.218,144.218,143.8828,143.8828,500.0
2022-11-15 09:45:00,163.28,163.78,163.21,163.78,500.0,144.0151,144.4561,143.9534,144.4561,500.0
2022-11-15 09:50:00,164.09,164.33,164.09,164.33,1500.0,144.7295,144.9412,144.7295,144.9412,1500.0
2022-11-15 09:55:00,164.34,164.56,164.16,164.41,1075.0,144.95,145.1441,144.7913,145.0118,1075.0
2022-11-15 10:00:00,164.49,164.49,164.49,164.49,100.0,145.0823,145.0823,145.0823,145.0823,100.0
2022-11-15 10:05:00,164.21,164.23,164.04,164.1,1145.0,144.8354,144.853,144.6854,144.7384,1145.0
2022-11-15 10:10:00,163.91,164.07,163.9,163.9,2085.0,144.5708,144.7119,144.562,144.562,2085.0
2022-11-15 10:15:00,164.2,164.4,164.11,164.22,9148.0,144.8266,145.003,144.7472,144.8442,9148.0
2022-11-15 10:20:00,164.01,164.6,164.01,164.6,1179.0,144.659,145.1794,144.659,145.1794,1179.0
2022-11-15 10:25:00,164.58,164.8,164.58,164.59,500.0,145.1617,145.3558,145.1617,145.1705,500.0
2022-11-15 10:30:00,164.59,164.59,164.59,164.59,300.0,145.1705,145.1705,145.1705,145.1705,300.0
2022-11-15 10:35:00,164.59,164.59,164.59,164.59,0.0,145.1705,145.1705,145.1705,145.1705,0.0
2022-11-15 10:40:00,164.6,165.14,164.6,165.11,2650.0,145.1794,145.6557,145.1794,145.6292,2650.0
2022-11-15 10:45:00,165.03,165.03,164.48,164.48,600.0,145.5586,145.5586,145.0735,145.0735,600.0
2022-11-15 10:50:00,164.24,164.59,164.24,164.58,1612.0,144.8618,145.1705,144.8618,145.1617,1612.0
2022-11-15 10:55:00,164.48,164.64,164.48,164.64,1311.0,145.0735,145.2146,145.0735,145.2146,1311.0
2022-11-15 11:00:00,164.69,165.11,164.66,165.11,2800.0,145.2587,145.6292,145.2323,145.6292,2800.0
2022-11-15 11:05:00,165.1,165.13,164.91,164.95,838.0,145.6204,145.6468,145.4528,145.4881,838.0
2022-11-15 11:10:00,165.13,165.13,164.86,164.86,605.0,145.6468,145.6468,145.4087,145.4087,605.0
2022-11-15 11:15:00,165.1,165.19,165.1,165.19,400.0,145.6204,145.6998,145.6204,145.6998,400.0
2022-11-15 11:20:00,164.84,165.33,164.84,165.3,2113.0,145.3911,145.8232,145.3911,145.7968,2113.0
2022-11-15 11:25:00,165.01,165.16,165.0,165.15,520.0,145.541,145.6733,145.5322,145.6645,520.0
2022-11-15 11:30:00,165.21,165.25,165.21,165.25,214.0,145.7174,145.7527,145.7174,145.7527,214.0
2022-11-15 11:35:00,165.26,165.5,165.26,165.28,737.0,145.7615,145.9732,145.7615,145.7791,737.0
2022-11-15 11:40:00,165.39,165.39,165.26,165.27,400.0,145.8762,145.8762,145.7615,145.7703,400.0
2022-11-15 11:45:00,165.22,165.22,165.14,165.14,300.0,145.7262,145.7262,145.6557,145.6557,300.0
2022-11-15 11:50:00,165.17,165.17,165.17,165.17,100.0,145.6821,145.6821,145.6821,145.6821,100.0
2022-11-15 11:55:00,165.1,165.15,165.01,165.15,402.0,145.6204,145.6645,145.541,145.6645,402.0
2022-11-15 12:00:00,165.12,165.12,164.78,164.82,300.0,145.638,145.638,145.3381,145.3734,300.0
2022-11-15 12:05:00,165.21,165.21,165.21,165.21,100.0,145.7174,145.7174,145.7174,145.7174,100.0
2022-11-15 12:10:00,165.42,165.62,165.42,165.5,900.0,145.9026,146.079,145.9026,145.9732,900.0
2022-11-15 12:15:00,165.42,165.42,165.42,165.42,100.0,145.9026,145.9026,145.9026,145.9026,100.0
2022-11-15 12:20:00,165.81,165.81,165.75,165.75,200.0,146.2466,146.2466,146.1937,146.1937,200.0
2022-11-15 12:25:00,165.99,165.99,165.88,165.88,500.0,146.4054,146.4054,146.3083,146.3083,500.0
2022-11-15 12:30:00,165.92,166.24,165.92,166.24,400.0,146.3436,146.6259,146.3436,146.6259,400.0
2022-11-15 12:35:00,166.23,166.34,166.11,166.34,600.0,146.617,146.7141,146.5112,146.7141,600.0
2022-11-15 12:40:00,166.5,166.63,166.39,166.56,1800.0,146.8552,146.9699,146.7582,146.9081,1800.0
2022-11-15 12:45:00,166.42,166.63,166.42,166.63,500.0,146.7846,146.9699,146.7846,146.9699,500.0
2022-11-15 12:50:00,166.54,167.17,166.53,167.17,728.0,146.8905,147.4461,146.8817,147.4461,728.0
2022-11-15 12:55:00,167.21,168.4,167.15,168.04,2700.0,147.4814,148.531,147.4285,148.2135,2700.0
2022-11-15 13:00:00,168.0,168.17,167.99,168.13,1078.0,148.1782,148.3282,148.1694,148.2929,1078.0
2022-11-15 13:05:00,168.14,168.51,168.14,168.43,700.0,148.3017,148.628,148.3017,148.5575,700.0
2022-11-15 13:10:00,168.52,168.9,168.52,168.58,2850.0,148.6369,148.972,148.6369,148.6898,2850.0
2022-11-15 13:15:00,168.4,168.4,167.39,167.39,900.0,148.531,148.531,147.6402,147.6402,900.0
2022-11-15 13:20:00,167.21,167.21,166.75,166.75,600.0,147.4814,147.4814,147.0757,147.0757,600.0
2022-11-15 13:25:00,166.61,166.96,166.44,166.44,800.0,146.9522,147.2609,146.8023,146.8023,800.0
2022-11-15 13:30:00,166.64,166.64,166.34,166.34,400.0,146.9787,146.9787,146.7141,146.7141,400.0
2022-11-15 13:35:00,167.0,167.07,166.96,166.97,590.0,147.2962,147.3579,147.2609,147.2697,590.0
2022-11-15 13:40:00,166.89,166.89,166.51,166.7,700.0,147.1992,147.1992,146.864,147.0316,700.0
2022-11-15 13:45:00,166.5,166.6,166.07,166.07,574.0,146.8552,146.9434,146.4759,146.4759,574.0
2022-11-15 13:50:00,166.53,166.79,166.53,166.79,715.0,146.8817,147.111,146.8817,147.111,715.0
2022-11-15 13:55:00,167.01,167.15,166.94,166.99,2484.0,147.305,147.4285,147.2433,147.2874,2484.0
2022-11-15 14:00:00,167.08,167.27,167.08,167.15,1200.0,147.3668,147.5343,147.3668,147.4285,1200.0
2022-11-15 14:05:00,167.46,167.9,167.46,167.86,1745.0,147.7019,148.09,147.7019,148.0547,1745.0
2022-11-15 14:10:00,168.13,168.25,168.13,168.23,300.0,148.2929,148.3987,148.2929,148.3811,300.0
2022-11-15 14:15:00,167.48,167.95,167.48,167.95,400.0,147.7196,148.1341,147.7196,148.1341,400.0
2022-11-15 14:20:00,167.95,168.03,167.54,167.54,670.0,148.1341,148.2047,147.7725,147.7725,670.0
2022-11-15 14:25:00,167.54,167.64,167.14,167.23,800.0,147.7725,147.8607,147.4197,147.4991,800.0
2022-11-15 14:30:00,167.25,167.56,167.25,167.47,700.0,147.5167,147.7901,147.5167,147.7107,700.0
2022-11-15 14:35:00,167.35,167.44,167.33,167.41,607.0,147.6049,147.6843,147.5873,147.6578,607.0
2022-11-15 14:40:00,167.3,167.39,166.81,166.81,1744.0,147.5608,147.6402,147.1286,147.1286,1744.0
2022-11-15 14:45:00,166.81,167.01,166.73,166.75,1500.0,147.1286,147.305,147.0581,147.0757,1500.0
2022-11-15 14:50:00,166.6,166.87,166.6,166.79,1200.0,146.9434,147.1815,146.9434,147.111,1200.0
2022-11-15 14:55:00,166.75,167.43,166.75,167.3,925.0,147.0757,147.6755,147.0757,147.5608,925.0
2022-11-15 15:00:00,167.15,167.41,167.15,167.35,1200.0,147.4285,147.6578,147.4285,147.6049,1200.0
2022-11-15 15:05:00,167.27,167.27,167.01,167.12,1396.0,147.5343,147.5343,147.305,147.402,1396.0
2022-11-15 15:10:00,167.17,167.17,166.96,167.11,1100.0,147.4461,147.4461,147.2609,147.3932,1100.0
2022-11-15 15:15:00,167.19,167.37,167.13,167.23,1329.0,147.4638,147.6225,147.4109,147.4991,1329.0
2022-11-15 15:20:00,167.19,167.72,167.19,167.65,1979.0,147.4638,147.9312,147.4638,147.8695,1979.0
2022-11-15 15:25:00,167.57,167.72,167.55,167.57,1400.0,147.7989,147.9312,147.7813,147.7989,1400.0
2022-11-15 15:30:00,167.5,167.5,166.85,166.85,2633.0,147.7372,147.7372,147.1639,147.1639,2633.0
2022-11-15 15:35:00,166.82,167.18,166.81,167.08,2403.0,147.1374,147.455,147.1286,147.3668,2403.0
2022-11-15 15:40:00,167.13,167.17,166.84,166.94,800.0,147.4109,147.4461,147.1551,147.2433,800.0
2022-11-15 15:45:00,166.74,166.74,166.56,166.57,3107.0,147.0669,147.0669,146.9081,146.9169,3107.0
2022-11-15 15:50:00,166.55,166.75,166.42,166.56,6124.0,146.8993,147.0757,146.7846,146.9081,6124.0
2022-11-15 15:55:00,166.64,167.15,166.64,167.06,9260.0,146.9787,147.4285,146.9787,147.3491,9260.0
2022-11-16 09:30:00,163.02,163.6,163.02,163.35,1840.0,145.8298,146.3486,145.8298,146.125,1840.0
2022-11-16 09:35:00,163.17,163.52,163.17,163.4,1968.0,145.964,146.2771,145.964,146.1697,1968.0
2022-11-16 09:40:00,163.79,163.94,163.79,163.94,300.0,146.5186,146.6528,146.5186,146.6528,300.0
2022-11-16 09:45:00,163.95,163.95,163.51,163.51,200.0,146.6617,146.6617,146.2681,146.2681,200.0
2022-11-16 09:50:00,163.5,163.5,162.75,162.75,1413.0,146.2592,146.2592,145.5883,145.5883,1413.0
2022-11-16 09:55:00,162.75,162.78,162.75,162.78,300.0,145.5883,145.6151,145.5883,145.6151,300.0
2022-11-16 10:00:00,163.15,163.38,162.6,163.27,1100.0,145.9461,146.1518,145.4541,146.0534,1100.0
2022-11-16 10:05:00,163.24,163.25,163.24,163.25,200.0,146.0266,146.0355,146.0266,146.0355,200.0
2022-11-16 10:10:00,162.84,162.84,162.59,162.59,440.0,145.6688,145.6688,145.4451,145.4451,440.0
2022-11-16 10:15:00,162.73,162.75,162.63,162.63,400.0,145.5704,145.5883,145.4809,145.4809,400.0
2022-11-16 10:20:00,162.67,163.09,162.67,163.09,700.0,145.5167,145.8924,145.5167,145.8924,700.0
2022-11-16 10:25:00,163.26,163.26,163.0,163.13,800.0,146.0445,146.0445,145.8119,145.9282,800.0
2022-11-16 10:30:00,163.1,163.1,163.04,163.04,200.0,145.9014,145.9014,145.8477,145.8477,200.0
2022-11-16 10:35:00,162.71,163.41,162.71,163.29,673.0,145.5525,146.1787,145.5525,146.0713,673.0
2022-11-16 10:40:00,163.29,163.29,163.29,163.29,0.0,146.0713,146.0713,146.0713,146.0713,0.0
2022-11-16 10:45:00,163.53,163.53,163.28,163.28,300.0,146.286,146.286,146.0624,146.0624,300.0
2022-11-16 10:50:00,163.11,163.18,163.11,163.18,400.0,145.9103,145.9729,145.9103,145.9729,400.0
2022-11-16 10:55:00,163.12,163.12,162.76,162.76,200.0,145.9192,145.9192,145.5972,145.5972,200.0
2022-11-16 11:00:00,163.01,163.01,163.01,163.01,100.0,145.8208,145.8208,145.8208,145.8208,100.0
2022-11-16 11:05:00,162.76,162.76,162.69,162.69,200.0,145.5972,145.5972,145.5346,145.5346,200.0
2022-11-16 11:10:00,162.69,162.69,162.69,162.69,0.0,145.5346,145.5346,145.5346,145.5346,0.0
2022-11-16 11:15:00,162.57,162.57,162.57,162.57,100.0,145.4272,145.4272,145.4272,145.4272,100.0
2022-11-16 11:20:00,162.81,162.81,162.81,162.81,200.0,145.6419,145.6419,145.6419,145.6419,200.0
2022-11-16 11:25:00,162.86,162.86,162.71,162.71,500.0,145.6867,145.6867,145.5525,145.5525,500.0
2022-11-16 11:30:00,162.71,162.71,162.27,162.27,548.0,145.5525,145.5525,145.1589,145.1589,548.0
2022-11-16 11:35:00,162.25,162.31,162.13,162.31,900.0,145.141,145.1947,145.0336,145.1947,900.0
2022-11-16 11:40:00,162.0,162.0,162.0,162.0,100.0,144.9173,144.9173,144.9173,144.9173,100.0
2022-11-16 11:45:00,161.96,162.0,161.96,162.0,200.0,144.8816,144.9173,144.8816,144.9173,200.0
2022-11-16 11:50:00,162.0,162.0,162.0,162.0,0.0,144.9173,144.9173,144.9173,144.9173,0.0
2022-11-16 11:55:00,162.36,162.36,162.36,162.36,398.0,145.2394,145.2394,145.2394,145.2394,398.0
2022-11-16 12:00:00,162.4,162.4,162.4,162.4,400.0,145.2752,145.2752,145.2752,145.2752,400.0
2022-11-16 12:05:00,162.5,162.5,162.45,162.5,2813.0,145.3646,145.3646,145.3199,145.3646,2813.0
2022-11-16 12:10:00,162.5,162.5,162.5,162.5,100.0,145.3646,145.3646,145.3646,145.3646,100.0
2022-11-16 12:15:00,162.35,162.35,162.1,162.1,527.0,145.2304,145.2304,145.0068,145.0068,527.0
2022-11-16 12:20:00,162.21,162.21,161.88,161.98,700.0,145.1052,145.1052,144.81,144.8995,700.0
2022-11-16 12:25:00,162.15,162.15,162.15,162.15,100.0,145.0515,145.0515,145.0515,145.0515,100.0
2022-11-16 12:30:00,162.15,162.15,162.15,162.15,0.0,145.0515,145.0515,145.0515,145.0515,0.0
2022-11-16 12:35:00,162.52,162.52,162.51,162.52,300.0,145.3825,145.3825,145.3736,145.3825,300.0
2022-11-16 12:40:00,162.71,162.72,162.58,162.72,400.0,145.5525,145.5614,145.4362,145.5614,400.0
2022-11-16 12:45:00,162.79,162.79,162.59,162.61,554.0,145.624,145.624,145.4451,145.463,554.0
2022-11-16 12:50:00,162.36,162.38,162.36,162.38,300.0,145.2394,145.2573,145.2394,145.2573,300.0
2022-11-16 12:55:00,162.17,162.35,162.15,162.15,600.0,145.0694,145.2304,145.0515,145.0515,600.0
2022-11-16 13:00:00,161.91,161.92,161.8,161.8,810.0,144.8368,144.8458,144.7384,144.7384,810.0
2022-11-16 13:05:00,161.46,161.46,161.04,161.04,300.0,144.4343,144.4343,144.0586,144.0586,300.0
2022-11-16 13:10:00,161.27,161.27,161.21,161.21,300.0,144.2643,144.2643,144.2107,144.2107,300.0
2022-11-16 13:15:00,160.79,160.79,160.36,160.36,1744.0,143.8349,143.8349,143.4503,143.4503,1744.0
2022-11-16 13:20:00,160.32,160.6,160.32,160.49,300.0,143.4145,143.665,143.4145,143.5666,300.0
2022-11-16 13:25:00,160.37,160.37,159.98,159.98,400.0,143.4592,143.4592,143.1104,143.1104,400.0
2022-11-16 13:30:00,159.98,160.08,159.87,159.87,600.0,143.1104,143.1998,143.012,143.012,600.0
2022-11-16 13:35:00,159.94,159.94,159.94,159.94,100.0,143.0746,143.0746,143.0746,143.0746,100.0
2022-11-16 13:40:00,160.37,160.39,160.37,160.39,300.0,143.4592,143.4771,143.4592,143.4771,300.0
2022-11-16 13:45:00,160.34,160.45,160.24,160.45,1120.0,143.4324,143.5308,143.3429,143.5308,1120.0
2022-11-16 13:50:00,160.27,160.41,160.02,160.02,669.0,143.3698,143.495,143.1461,143.1461,669.0
2022-11-16 13:55:00,160.06,160.06,159.49,159.57,902.0,143.1819,143.1819,142.672,142.7436,902.0
2022-11-16 14:00:00,159.59,159.75,159.59,159.75,800.0,142.7615,142.9046,142.7615,142.9046,800.0
2022-11-16 14:05:00,159.79,160.07,159.71,159.96,1800.0,142.9404,143.1909,142.8688,143.0925,1800.0
2022-11-16 14:10:00,160.11,160.11,160.0,160.01,600.0,143.2266,143.2266,143.1282,143.1372,600.0
2022-11-16 14:15:00,159.78,160.03,159.77,160.03,1100.0,142.9314,143.1551,142.9225,143.1551,1100.0
2022-11-16 14:20:00,160.19,160.19,160.17,160.17,500.0,143.2982,143.2982,143.2803,143.2803,500.0
2022-11-16 14:25:00,160.03,160.1,159.87,160.1,1441.0,143.1551,143.2177,143.012,143.2177,1441.0
2022-11-16 14:30:00,160.03,160.03,159.52,159.66,2331.0,143.1551,143.1551,142.6989,142.8241,2331.0
2022-11-16 14:35:00,159.74,160.06,159.68,159.71,1000.0,142.8957,143.1819,142.842,142.8688,1000.0
2022-11-16 14:40:00,159.69,159.69,159.46,159.53,1600.0,142.8509,142.8509,142.6452,142.7078,1600.0
2022-11-16 14:45:00,159.71,159.83,159.71,159.83,300.0,142.8688,142.9762,142.8688,142.9762,300.0
2022-11-16 14:50:00,160.1,160.16,159.88,160.09,1800.0,143.2177,143.2714,143.0209,143.2088,1800.0
2022-11-16 14:55:00,160.02,160.38,160.02,160.37,1804.0,143.1461,143.4682,143.1461,143.4592,1804.0
2022-11-16 15:00:00,160.3,160.3,160.03,160.03,1700.0,143.3966,143.3966,143.1551,143.1551,1700.0
2022-11-16 15:05:00,159.96,160.05,159.51,159.54,1628.0,143.0925,143.173,142.6899,142.7168,1628.0
2022-11-16 15:10:00,159.61,159.63,159.37,159.46,2371.0,142.7794,142.7973,142.5647,142.6452,2371.0
2022-11-16 15:15:00,159.6,159.6,159.21,159.42,1828.0,142.7704,142.7704,142.4215,142.6094,1828.0
2022-11-16 15:20:00,159.43,159.43,159.1,159.1,900.0,142.6184,142.6184,142.3231,142.3231,900.0
2022-11-16 15:25:00,159.09,159.31,159.09,159.14,1966.0,142.3142,142.511,142.3142,142.3589,1966.0
2022-11-16 15:30:00,159.22,159.27,159.03,159.03,2281.0,142.4305,142.4752,142.2605,142.2605,2281.0
2022-11-16 15:35:00,159.06,159.11,158.86,159.02,2634.0,142.2874,142.3321,142.1085,142.2516,2634.0
2022-11-16 15:40:00,158.95,159.07,158.93,159.07,2992.0,142.189,142.2963,142.1711,142.2963,2992.0
2022-11-16 15:45:00,159.06,159.34,159.02,159.32,2984.0,142.2874,142.5378,142.2516,142.52,2984.0
2022-11-16 15:50:00,159.29,159.3,158.86,158.92,4451.0,142.4931,142.5021,142.1085,142.1621,4451.0
2022-11-16 15:55:00,158.9,159.1,158.63,159.03,7397.0,142.1442,142.3231,141.9027,142.2605,7397.0
2022-11-17 09:30:00,156.28,156.8,155.94,155.95,2160.0,139.8005,140.2657,139.4964,139.5053,2160.0
2022-11-17 09:35:00,155.98,157.1,155.98,156.79,500.0,139.5321,140.534,139.5321,140.2567,500.0
2022-11-17 09:40:00,156.8,158.0,156.8,157.74,1368.0,140.2657,141.3391,140.2657,141.1066,1368.0
2022-11-17 09:45:00,158.37,158.78,158.37,158.78,650.0,141.6701,142.0369,141.6701,142.0369,650.0
2022-11-17 09:50:00,158.72,159.04,158.64,158.64,1200.0,141.9832,142.2695,141.9117,141.9117,1200.0
2022-11-17 09:55:00,157.96,158.24,157.53,157.53,800.0,141.3034,141.5538,140.9187,140.9187,800.0
2022-11-17 10:00:00,157.54,157.66,157.51,157.51,400.0,140.9276,141.035,140.9008,140.9008,400.0
2022-11-17 10:05:00,158.08,158.38,157.98,158.31,1096.0,141.4107,141.6791,141.3213,141.6165,1096.0
2022-11-17 10:10:00,158.61,158.8,158.03,158.17,1846.0,141.8848,142.0548,141.366,141.4912,1846.0
2022-11-17 10:15:00,158.21,158.28,157.82,157.82,700.0,141.527,141.5896,141.1781,141.1781,700.0
2022-11-17 10:20:00,157.76,158.27,157.76,158.27,300.0,141.1245,141.5807,141.1245,141.5807,300.0
2022-11-17 10:25:00,158.63,158.75,158.52,158.52,800.0,141.9027,142.0101,141.8043,141.8043,800.0
2022-11-17 10:30:00,158.75,159.23,158.75,159.23,1035.0,142.0101,142.4394,142.0101,142.4394,1035.0
2022-11-17 10:35:00,159.01,159.38,158.84,159.38,700.0,142.2426,142.5736,142.0906,142.5736,700.0
2022-11-17 10:40:00,159.26,159.26,159.0,159.01,599.0,142.4663,142.4663,142.2337,142.2426,599.0
2022-11-17 10:45:00,158.74,158.85,158.3,158.32,1156.0,142.0011,142.0995,141.6075,141.6254,1156.0
2022-11-17 10:50:00,158.38,158.54,158.13,158.54,1997.0,141.6791,141.8222,141.4554,141.8222,1997.0
2022-11-17 10:55:00,158.61,159.04,158.57,159.04,800.0,141.8848,142.2695,141.849,142.2695,800.0
2022-11-17 11:00:00,159.03,159.1,159.03,159.05,500.0,142.2605,142.3231,142.2605,142.2784,500.0
2022-11-17 11:05:00,158.95,158.95,158.92,158.92,200.0,142.189,142.189,142.1621,142.1621,200.0
2022-11-17 11:10:00,158.47,158.47,158.38,158.4,1655.0,141.7596,141.7596,141.6791,141.697,1655.0
2022-11-17 11:15:00,158.35,158.46,158.25,158.46,1000.0,141.6522,141.7506,141.5628,141.7506,1000.0
2022-11-17 11:20:00,158.27,158.27,158.22,158.22,200.0,141.5807,141.5807,141.5359,141.5359,200.0
2022-11-17 11:25:00,158.22,158.22,158.22,158.22,0.0,141.5359,141.5359,141.5359,141.5359,0.0
2022-11-17 11:30:00,157.95,157.95,157.75,157.75,800.0,141.2944,141.2944,141.1155,141.1155,800.0
2022-11-17 11:35:00,157.69,157.71,157.69,157.71,300.0,141.0618,141.0797,141.0618,141.0797,300.0
2022-11-17 11:40:00,157.54,157.57,157.54,157.57,200.0,140.9276,140.9545,140.9276,140.9545,200.0
2022-11-17 11:45:00,157.25,157.25,157.25,157.25,100.0,140.6682,140.6682,140.6682,140.6682,100.0
2022-11-17 11:50:00,157.51,157.7,157.51,157.7,900.0,140.9008,141.0708,140.9008,141.0708,900.0
2022-11-17 11:55:00,158.21,158.25,158.21,158.25,200.0,141.527,141.5628,141.527,141.5628,200.0
2022-11-17 12:00:00,158.24,158.31,158.24,158.31,300.0,141.5538,141.6165,141.5538,141.6165,300.0
2022-11-17 12:05:00,158.31,158.31,158.31,158.31,0.0,141.6165,141.6165,141.6165,141.6165,0.0
2022-11-17 12:10:00,158.43,158.43,158.34,158.34,300.0,141.7238,141.7238,141.6433,141.6433,300.0
2022-11-17 12:15:00,158.11,158.6,158.11,158.6,200.0,141.4375,141.8759,141.4375,141.8759,200.0
2022-11-17 12:20:00,158.81,158.81,158.52,158.52,1493.0,142.0637,142.0637,141.8043,141.8043,1493.0
2022-11-17 12:25:00,158.52,158.54,158.21,158.22,700.0,141.8043,141.8222,141.527,141.5359,700.0
2022-11-17 12:30:00,158.22,158.22,158.22,158.22,0.0,141.5359,141.5359,141.5359,141.5359,0.0
2022-11-17 12:35:00,158.12,158.5,158.12,158.5,1999.0,141.4465,141.7864,141.4465,141.7864,1999.0
2022-11-17 12:40:00,158.4,158.45,158.4,158.45,300.0,141.697,141.7417,141.697,141.7417,300.0
2022-11-17 12:45:00,158.55,159.01,158.55,159.01,900.0,141.8311,142.2426,141.8311,142.2426,900.0
2022-11-17 12:50:00,159.2,159.62,159.2,159.6,800.0,142.4126,142.7883,142.4126,142.7704,800.0
2022-11-17 12:55:00,159.6,159.6,159.6,159.6,0.0,142.7704,142.7704,142.7704,142.7704,0.0
2022-11-17 13:00:00,159.51,159.51,159.51,159.51,170.0,142.6899,142.6899,142.6899,142.6899,170.0
2022-11-17 13:05:00,159.31,159.44,159.23,159.44,400.0,142.511,142.6273,142.4394,142.6273,400.0
2022-11-17 13:10:00,159.64,160.43,159.64,160.38,637.0,142.8062,143.5129,142.8062,143.4682,637.0
2022-11-17 13:15:00,160.57,160.57,160.57,160.57,100.0,143.6381,143.6381,143.6381,143.6381,100.0
2022-11-17 13:20:00,160.67,160.67,160.26,160.26,200.0,143.7276,143.7276,143.3608,143.3608,200.0
2022-11-17 13:25:00,160.36,160.36,160.21,160.21,200.0,143.4503,143.4503,143.3161,143.3161,200.0
2022-11-17 13:30:00,160.11,160.11,160.11,160.11,100.0,143.2266,143.2266,143.2266,143.2266,100.0
2022-11-17 13:35:00,159.88,160.05,159.86,160.05,812.0,143.0209,143.173,143.003,143.173,812.0
2022-11-17 13:40:00,159.93,159.93,159.93,159.93,100.0,143.0656,143.0656,143.0656,143.0656,100.0
2022-11-17 13:45:00,159.65,159.79,159.65,159.79,900.0,142.8152,142.9404,142.8152,142.9404,900.0
2022-11-17 13:50:00,159.71,159.76,159.71,159.76,300.0,142.8688,142.9136,142.8688,142.9136,300.0
2022-11-17 13:55:00,159.76,159.76,159.76,159.76,0.0,142.9136,142.9136,142.9136,142.9136,0.0
2022-11-17 14:00:00,159.85,160.28,159.85,160.28,400.0,142.9941,143.3787,142.9941,143.3787,400.0
2022-11-17 14:05:00,160.49,160.54,160.33,160.54,500.0,143.5666,143.6113,143.4234,143.6113,500.0
2022-11-17 14:10:00,160.06,160.12,160.02,160.12,300.0,143.1819,143.2356,143.1461,143.2356,300.0
2022-11-17 14:15:00,160.16,160.17,160.08,160.17,400.0,143.2714,143.2803,143.1998,143.2803,400.0
2022-11-17 14:20:00,159.74,159.75,159.73,159.74,500.0,142.8957,142.9046,142.8867,142.8957,500.0
2022-11-17 14:25:00,159.37,159.37,159.37,159.37,300.0,142.5647,142.5647,142.5647,142.5647,300.0
2022-11-17 14:30:00,159.7,159.79,159.7,159.76,400.0,142.8599,142.9404,142.8599,142.9136,400.0
2022-11-17 14:35:00,159.81,159.85,159.72,159.85,400.0,142.9583,142.9941,142.8778,142.9941,400.0
2022-11-17 14:40:00,159.76,159.76,159.57,159.57,500.0,142.9136,142.9136,142.7436,142.7436,500.0
2022-11-17 14:45:00,159.34,159.44,159.34,159.44,1100.0,142.5378,142.6273,142.5378,142.6273,1100.0
2022-11-17 14:50:00,159.38,159.54,159.38,159.54,500.0,142.5736,142.7168,142.5736,142.7168,500.0
2022-11-17 14:55:00,159.5,159.54,159.44,159.54,700.0,142.681,142.7168,142.6273,142.7168,700.0
2022-11-17 15:00:00,159.52,159.68,159.52,159.68,600.0,142.6989,142.842,142.6989,142.842,600.0
2022-11-17 15:05:00,159.95,160.04,159.87,159.87,400.0,143.0835,143.164,143.012,143.012,400.0
2022-11-17 15:10:00,159.94,159.95,159.8,159.8,300.0,143.0746,143.0835,142.9493,142.9493,300.0
2022-11-17 15:15:00,159.69,159.69,159.63,159.63,500.0,142.8509,142.8509,142.7973,142.7973,500.0
2022-11-17 15:20:00,159.37,159.4,159.37,159.4,300.0,142.5647,142.5915,142.5647,142.5915,300.0
2022-11-17 15:25:00,159.49,159.75,159.46,159.75,1092.0,142.672,142.9046,142.6452,142.9046,1092.0
2022-11-17 15:30:00,159.75,159.75,159.58,159.61,600.0,142.9046,142.9046,142.7525,142.7794,600.0
2022-11-17 15:35:00,159.61,160.13,159.61,160.1,1500.0,142.7794,143.2445,142.7794,143.2177,1500.0
2022-11-17 15:40:00,160.16,160.16,160.08,160.08,400.0,143.2714,143.2714,143.1998,143.1998,400.0
2022-11-17 15:45:00,160.02,160.52,160.02,160.48,1476.0,143.1461,143.5934,143.1461,143.5576,1476.0
2022-11-17 15:50:00,160.44,161.01,160.44,161.01,2400.0,143.5218,144.0317,143.5218,144.0317,2400.0
2022-11-17 15:55:00,161.14,161.81,161.14,161.81,9596.0,144.148,144.7474,144.148,144.7474,9596.0
2022-11-18 09:30:00,156.14,156.14,152.66,153.0,7742.0,139.6753,139.6753,136.5622,136.8664,7742.0
2022-11-18 09:35:00,153.38,155.21,153.38,154.16,2496.0,137.2063,138.8433,137.2063,137.9041,2496.0
2022-11-18 09:40:00,154.15,154.49,153.24,153.46,2135.0,137.8951,138.1993,137.0811,137.2779,2135.0
2022-11-18 09:45:00,153.5,153.75,152.9,153.61,8353.0,137.3137,137.5373,136.7769,137.4121,8353.0
2022-11-18 09:50:00,153.61,154.05,153.38,154.03,1684.0,137.4121,137.8057,137.2063,137.7878,1684.0
2022-11-18 09:55:00,154.04,154.04,153.45,153.63,1833.0,137.7967,137.7967,137.2689,137.43,1833.0
2022-11-18 10:00:00,153.95,153.95,153.24,153.24,1703.0,137.7162,137.7162,137.0811,137.0811,1703.0
2022-11-18 10:05:00,153.41,153.44,152.71,153.31,1827.0,137.2332,137.26,136.607,137.1437,1827.0
2022-11-18 10:10:00,153.32,153.32,153.0,153.04,1772.0,137.1526,137.1526,136.8664,136.9022,1772.0
2022-11-18 10:15:00,153.06,153.1,152.48,152.48,3108.0,136.9201,136.9558,136.4012,136.4012,3108.0
2022-11-18 10:20:00,152.46,152.69,152.4,152.45,914.0,136.3833,136.5891,136.3297,136.3744,914.0
2022-11-18 10:25:00,152.58,152.77,152.2,152.76,1233.0,136.4907,136.6606,136.1507,136.6517,1233.0
2022-11-18 10:30:00,152.5,152.97,152.5,152.97,3514.0,136.4191,136.8395,136.4191,136.8395,3514.0
2022-11-18 10:35:00,153.09,153.37,152.92,152.92,7120.0,136.9469,137.1974,136.7948,136.7948,7120.0
2022-11-18 10:40:00,152.95,153.04,152.61,153.04,2702.0,136.8217,136.9022,136.5175,136.9022,2702.0
2022-11-18 10:45:00,153.35,153.5,153.35,153.46,1110.0,137.1795,137.3137,137.1795,137.2779,1110.0
2022-11-18 10:50:00,153.61,153.7,153.46,153.46,600.0,137.4121,137.4926,137.2779,137.2779,600.0
2022-11-18 10:55:00,153.44,153.5,153.01,153.01,1225.0,137.26,137.3137,136.8753,136.8753,1225.0
2022-11-18 11:00:00,153.27,153.27,153.17,153.17,200.0,137.1079,137.1079,137.0185,137.0185,200.0
2022-11-18 11:05:00,153.1,153.37,153.09,153.37,4094.0,136.9558,137.1974,136.9469,137.1974,4094.0
2022-11-18 11:10:00,153.38,153.38,153.19,153.23,400.0,137.2063,137.2063,137.0363,137.0721,400.0
2022-11-18 11:15:00,152.96,153.11,152.75,152.99,1954.0,136.8306,136.9648,136.6427,136.8574,1954.0
2022-11-18 11:20:00,153.04,153.49,153.04,153.24,4753.0,136.9022,137.3047,136.9022,137.0811,4753.0
2022-11-18 11:25:00,153.27,153.67,153.23,153.65,5869.0,137.1079,137.4657,137.0721,137.4478,5869.0
2022-11-18 11:30:00,153.61,153.61,153.26,153.27,901.0,137.4121,137.4121,137.099,137.1079,901.0
2022-11-18 11:35:00,152.99,153.08,152.67,152.67,684.0,136.8574,136.9379,136.5712,136.5712,684.0
2022-11-18 11:40:00,152.74,152.74,152.48,152.5,458.0,136.6338,136.6338,136.4012,136.4191,458.0
2022-11-18 11:45:00,152.69,152.94,152.51,152.51,1100.0,136.5891,136.8127,136.4281,136.4281,1100.0
2022-11-18 11:50:00,152.47,152.54,152.33,152.54,1333.0,136.3923,136.4549,136.267,136.4549,1333.0
2022-11-18 11:55:00,152.7,152.7,152.51,152.52,800.0,136.598,136.598,136.4281,136.437,800.0
2022-11-18 12:00:00,152.57,152.94,152.57,152.94,967.0,136.4817,136.8127,136.4817,136.8127,967.0
2022-11-18 12:05:00,152.93,152.95,152.54,152.65,2153.0,136.8038,136.8217,136.4549,136.5533,2153.0
2022-11-18 12:10:00,152.52,152.77,152.52,152.77,1604.0,136.437,136.6606,136.437,136.6606,1604.0
2022-11-18 12:15:00,152.77,152.77,152.41,152.76,1752.0,136.6606,136.6606,136.3386,136.6517,1752.0
2022-11-18 12:20:00,152.75,152.84,152.75,152.77,2274.0,136.6427,136.7233,136.6427,136.6606,2274.0
2022-11-18 12:25:00,152.68,153.53,152.68,153.44,1682.0,136.5801,137.3405,136.5801,137.26,1682.0
2022-11-18 12:30:00,153.42,153.46,153.23,153.29,4700.0,137.2421,137.2779,137.0721,137.1258,4700.0
2022-11-18 12:35:00,153.4,153.41,153.4,153.41,200.0,137.2242,137.2332,137.2242,137.2332,200.0
2022-11-18 12:40:00,153.92,154.15,153.91,154.15,700.0,137.6894,137.8951,137.6804,137.8951,700.0
2022-11-18 12:45:00,154.08,154.08,153.68,153.73,400.0,137.8325,137.8325,137.4747,137.5194,400.0
2022-11-18 12:50:00,153.85,153.98,153.83,153.98,900.0,137.6268,137.743,137.6089,137.743,900.0
2022-11-18 12:55:00,153.94,154.23,153.9,154.18,1603.0,137.7073,137.9667,137.6715,137.922,1603.0
2022-11-18 13:00:00,154.24,154.38,154.24,154.38,1304.0,137.9756,138.1009,137.9756,138.1009,1304.0
2022-11-18 13:05:00,154.39,154.59,154.36,154.59,500.0,138.1098,138.2887,138.083,138.2887,500.0
2022-11-18 13:10:00,154.54,154.78,154.54,154.78,705.0,138.244,138.4587,138.244,138.4587,705.0
2022-11-18 13:15:00,154.7,154.7,154.7,154.7,200.0,138.3871,138.3871,138.3871,138.3871,200.0
2022-11-18 13:20:00,154.89,154.89,154.85,154.85,500.0,138.5571,138.5571,138.5213,138.5213,500.0
2022-11-18 13:25:00,154.63,154.72,154.63,154.72,853.0,138.3245,138.405,138.3245,138.405,853.0
2022-11-18 13:30:00,154.71,154.72,154.48,154.52,1062.0,138.3961,138.405,138.1903,138.2261,1062.0
2022-11-18 13:35:00,154.49,154.52,154.49,154.5,570.0,138.1993,138.2261,138.1993,138.2082,570.0
2022-11-18 13:40:00,154.57,154.75,154.57,154.57,500.0,138.2708,138.4318,138.2708,138.2708,500.0
2022-11-18 13:45:00,154.03,154.06,153.95,154.02,1400.0,137.7878,137.8146,137.7162,137.7788,1400.0
2022-11-18 13:50:00,153.84,154.05,153.84,153.99,2402.0,137.6178,137.8057,137.6178,137.752,2402.0
2022-11-18 13:55:00,153.94,154.28,153.94,154.28,900.0,137.7073,138.0114,137.7073,138.0114,900.0
2022-11-18 14:00:00,154.29,154.29,154.21,154.21,300.0,138.0204,138.0204,137.9488,137.9488,300.0
2022-11-18 14:05:00,154.47,154.47,154.44,154.44,200.0,138.1814,138.1814,138.1545,138.1545,200.0
2022-11-18 14:10:00,154.13,154.13,153.94,153.94,200.0,137.8772,137.8772,137.7073,137.7073,200.0
2022-11-18 14:15:00,154.01,154.09,154.01,154.04,923.0,137.7699,137.8414,137.7699,137.7967,923.0
2022-11-18 14:20:00,154.3,154.71,154.3,154.71,3862.0,138.0293,138.3961,138.0293,138.3961,3862.0
2022-11-18 14:25:00,154.88,155.02,154.82,154.99,6093.0,138.5481,138.6734,138.4945,138.6465,6093.0
2022-11-18 14:30:00,154.79,155.0,154.79,155.0,781.0,138.4676,138.6555,138.4676,138.6555,781.0
2022-11-18 14:35:00,154.88,154.88,154.57,154.66,900.0,138.5481,138.5481,138.2708,138.3513,900.0
2022-11-18 14:40:00,154.63,154.8,154.63,154.8,400.0,138.3245,138.4766,138.3245,138.4766,400.0
2022-11-18 14:45:00,154.7,154.83,154.7,154.83,300.0,138.3871,138.5034,138.3871,138.5034,300.0
2022-11-18 14:50:00,154.75,154.83,154.7,154.79,484.0,138.4318,138.5034,138.3871,138.4676,484.0
2022-11-18 14:55:00,154.81,154.81,154.6,154.74,1200.0,138.4855,138.4855,138.2977,138.4229,1200.0
2022-11-18 15:00:00,154.85,155.07,154.85,155.07,619.0,138.5213,138.7181,138.5213,138.7181,619.0
2022-11-18 15:05:00,154.99,155.12,154.96,154.96,802.0,138.6465,138.7628,138.6197,138.6197,802.0
2022-11-18 15:10:00,154.93,155.04,154.93,155.04,432.0,138.5929,138.6913,138.5929,138.6913,432.0
2022-11-18 15:15:00,155.1,155.17,155.1,155.17,1578.0,138.7449,138.8076,138.7449,138.8076,1578.0
2022-11-18 15:20:00,155.16,155.85,155.06,155.85,2819.0,138.7986,139.4159,138.7092,139.4159,2819.0
2022-11-18 15:25:00,155.82,156.26,155.74,156.2,1800.0,139.389,139.7826,139.3175,139.7289,1800.0
2022-11-18 15:30:00,156.19,156.34,155.99,155.99,1823.0,139.72,139.8542,139.5411,139.5411,1823.0
2022-11-18 15:35:00,156.01,156.61,156.01,156.61,1417.0,139.559,140.0957,139.559,140.0957,1417.0
2022-11-18 15:40:00,156.54,156.73,156.54,156.63,1600.0,140.0331,140.2031,140.0331,140.1136,1600.0
2022-11-18 15:45:00,156.55,156.66,156.35,156.66,2726.0,140.042,140.1404,139.8631,140.1404,2726.0
2022-11-18 15:50:00,156.81,156.81,156.05,156.05,3163.0,140.2746,140.2746,139.5948,139.5948,3163.0
2022-11-18 15:55:00,156.0,156.27,156.0,156.26,3551.0,139.55,139.7916,139.55,139.7826,3551.0
2022-11-21 09:30:00,151.05,151.05,148.55,148.55,5221.0,135.122,135.122,132.8856,132.8856,5221.0
2022-11-21 09:35:00,148.81,148.83,147.56,147.67,2010.0,133.1182,133.1361,132.0,132.0984,2010.0
2022-11-21 09:40:00,147.65,147.65,147.0,147.0,1900.0,132.0805,132.0805,131.4991,131.4991,1900.0
2022-11-21 09:45:00,147.0,147.27,146.41,147.27,1406.0,131.4991,131.7406,130.9713,131.7406,1406.0
2022-11-21 09:50:00,147.38,147.92,147.1,147.1,1512.0,131.839,132.3221,131.5885,131.5885,1512.0
2022-11-21 09:55:00,147.15,147.15,146.75,146.95,1800.0,131.6333,131.6333,131.2754,131.4543,1800.0
2022-11-21 10:00:00,146.52,146.52,146.2,146.25,1034.0,131.0697,131.0697,130.7834,130.8282,1034.0
2022-11-21 10:05:00,146.22,146.39,145.45,145.52,4547.0,130.8013,130.9534,130.1125,130.1751,4547.0
2022-11-21 10:10:00,145.39,145.93,145.39,145.65,3035.0,130.0588,130.5419,130.0588,130.2914,3035.0
2022-11-21 10:15:00,145.34,145.96,145.24,145.96,1320.0,130.0141,130.5687,129.9247,130.5687,1320.0
2022-11-21 10:20:00,145.85,146.03,145.8,145.8,600.0,130.4703,130.6314,130.4256,130.4256,600.0
2022-11-21 10:25:00,146.0,146.11,145.38,145.46,700.0,130.6045,130.7029,130.0499,130.1215,700.0
2022-11-21 10:30:00,145.55,145.75,144.87,145.0,2500.0,130.202,130.3809,129.5937,129.71,2500.0
2022-11-21 10:35:00,145.08,145.31,145.03,145.25,2308.0,129.7815,129.9873,129.7368,129.9336,2308.0
2022-11-21 10:40:00,144.96,145.4,144.96,145.1,1300.0,129.6742,130.0678,129.6742,129.7994,1300.0
2022-11-21 10:45:00,144.83,144.83,143.71,144.13,3404.0,129.5579,129.5579,128.556,128.9317,3404.0
2022-11-21 10:50:00,144.12,144.42,144.12,144.32,2779.0,128.9228,129.1911,128.9228,129.1017,2779.0
2022-11-21 10:55:00,144.51,144.55,144.33,144.44,800.0,129.2716,129.3074,129.1106,129.209,800.0
2022-11-21 11:00:00,144.76,144.76,144.76,144.76,100.0,129.4953,129.4953,129.4953,129.4953,100.0
2022-11-21 11:05:00,143.97,144.21,143.97,144.19,1032.0,128.7886,129.0033,128.7886,128.9854,1032.0
2022-11-21 11:10:00,144.11,144.11,143.41,143.41,3618.0,128.9138,128.9138,128.2876,128.2876,3618.0
2022-11-21 11:15:00,143.54,143.64,143.47,143.47,600.0,128.4039,128.4934,128.3413,128.3413,600.0
2022-11-21 11:20:00,143.47,143.47,142.74,142.74,3182.0,128.3413,128.3413,127.6883,127.6883,3182.0
2022-11-21 11:25:00,142.78,142.88,142.47,142.88,2560.0,127.7241,127.8135,127.4468,127.8135,2560.0
2022-11-21 11:30:00,142.94,143.06,142.94,143.01,400.0,127.8672,127.9745,127.8672,127.9298,400.0
2022-11-21 11:35:00,143.28,143.36,142.82,142.82,1996.0,128.1713,128.2429,127.7599,127.7599,1996.0
2022-11-21 11:40:00,143.08,143.24,143.08,143.24,600.0,127.9924,128.1356,127.9924,128.1356,600.0
2022-11-21 11:45:00,143.0,143.26,143.0,143.25,600.0,127.9209,128.1535,127.9209,128.1445,600.0
2022-11-21 11:50:00,143.38,143.55,143.28,143.4,1100.0,128.2608,128.4129,128.1713,128.2787,1100.0
2022-11-21 11:55:00,143.16,143.16,142.15,142.15,1100.0,128.064,128.064,127.1605,127.1605,1100.0
2022-11-21 12:00:00,142.31,146.96,142.31,146.96,8636.0,127.3036,131.4633,127.3036,131.4633,8636.0
2022-11-21 12:05:00,146.2,147.74,146.2,146.48,3401.0,130.7834,132.161,130.7834,131.0339,3401.0
2022-11-21 12:10:00,146.5,146.93,146.39,146.73,2215.0,131.0518,131.4365,130.9534,131.2575,2215.0
2022-11-21 12:15:00,146.69,147.0,145.99,146.36,4612.0,131.2218,131.4991,130.5956,130.9266,4612.0
2022-11-21 12:20:00,146.76,147.07,146.76,147.07,1836.0,131.2844,131.5617,131.2844,131.5617,1836.0
2022-11-21 12:25:00,147.41,147.5,147.26,147.26,1340.0,131.8658,131.9464,131.7317,131.7317,1340.0
2022-11-21 12:30:00,147.34,148.11,147.34,148.07,2303.0,131.8032,132.492,131.8032,132.4562,2303.0
2022-11-21 12:35:00,148.45,148.78,148.37,148.37,834.0,132.7962,133.0914,132.7246,132.7246,834.0
2022-11-21 12:40:00,148.64,148.73,148.54,148.73,600.0,132.9661,133.0466,132.8767,133.0466,600.0
2022-11-21 12:45:00,148.35,148.35,148.08,148.08,300.0,132.7067,132.7067,132.4652,132.4652,300.0
2022-11-21 12:50:00,148.16,148.92,148.16,148.92,850.0,132.5368,133.2166,132.5368,133.2166,850.0
2022-11-21 12:55:00,148.99,149.5,148.99,149.49,1800.0,133.2792,133.7355,133.2792,133.7265,1800.0
2022-11-21 13:00:00,149.37,149.72,149.37,149.54,1100.0,133.6192,133.9323,133.6192,133.7712,1100.0
2022-11-21 13:05:00,149.74,149.8,149.16,149.34,1783.0,133.9501,134.0038,133.4313,133.5923,1783.0
2022-11-21 13:10:00,149.58,149.91,149.58,149.91,500.0,133.807,134.1022,133.807,134.1022,500.0
2022-11-21 13:15:00,149.84,149.93,149.74,149.85,750.0,134.0396,134.1201,133.9501,134.0485,750.0
2022-11-21 13:20:00,149.75,149.75,149.45,149.57,1462.0,133.9591,133.9591,133.6907,133.7981,1462.0
2022-11-21 13:25:00,149.43,149.59,149.43,149.59,329.0,133.6728,133.816,133.6728,133.816,329.0
2022-11-21 13:30:00,149.96,149.96,149.93,149.93,322.0,134.1469,134.1469,134.1201,134.1201,322.0
2022-11-21 13:35:00,150.23,150.33,150.23,150.31,933.0,134.3885,134.4779,134.3885,134.46,933.0
2022-11-21 13:40:00,150.51,150.67,150.51,150.59,624.0,134.639,134.7821,134.639,134.7105,624.0
2022-11-21 13:45:00,150.15,150.15,149.85,149.85,200.0,134.3169,134.3169,134.0485,134.0485,200.0
2022-11-21 13:50:00,149.93,149.93,149.84,149.84,300.0,134.1201,134.1201,134.0396,134.0396,300.0
2022-11-21 13:55:00,149.75,149.75,149.48,149.55,900.0,133.9591,133.9591,133.7176,133.7802,900.0
2022-11-21 14:00:00,149.71,149.87,149.49,149.49,1284.0,133.9233,134.0664,133.7265,133.7265,1284.0
2022-11-21 14:05:00,149.5,149.64,149.37,149.37,1395.0,133.7355,133.8607,133.6192,133.6192,1395.0
2022-11-21 14:10:00,149.32,149.32,149.1,149.24,841.0,133.5744,133.5744,133.3776,133.5029,841.0
2022-11-21 14:15:00,149.43,149.6,149.43,149.45,700.0,133.6728,133.8249,133.6728,133.6907,700.0
2022-11-21 14:20:00,149.23,149.32,149.23,149.32,400.0,133.4939,133.5744,133.4939,133.5744,400.0
2022-11-21 14:25:00,149.31,149.53,149.31,149.53,200.0,133.5655,133.7623,133.5655,133.7623,200.0
2022-11-21 14:30:00,149.46,149.46,149.32,149.32,525.0,133.6997,133.6997,133.5744,133.5744,525.0
2022-11-21 14:35:00,149.41,149.41,149.14,149.23,856.0,133.6549,133.6549,133.4134,133.4939,856.0
2022-11-21 14:40:00,149.13,149.32,148.53,148.53,1550.0,133.4045,133.5744,132.8677,132.8677,1550.0
2022-11-21 14:45:00,148.62,148.62,148.62,148.62,399.0,132.9482,132.9482,132.9482,132.9482,399.0
2022-11-21 14:50:00,149.05,149.05,148.97,148.97,300.0,133.3329,133.3329,133.2613,133.2613,300.0
2022-11-21 14:55:00,149.03,149.03,148.63,148.63,300.0,133.315,133.315,132.9572,132.9572,300.0
2022-11-21 15:00:00,148.19,148.27,148.19,148.27,200.0,132.5636,132.6352,132.5636,132.6352,200.0
2022-11-21 15:05:00,148.43,148.43,148.33,148.39,800.0,132.7783,132.7783,132.6888,132.7425,800.0
2022-11-21 15:10:00,148.36,148.36,148.3,148.3,1333.0,132.7157,132.7157,132.662,132.662,1333.0
2022-11-21 15:15:00,148.36,148.63,148.36,148.49,1328.0,132.7157,132.9572,132.7157,132.832,1328.0
2022-11-21 15:20:00,148.51,148.8,148.51,148.62,1427.0,132.8498,133.1093,132.8498,132.9482,1427.0
2022-11-21 15:25:00,148.64,148.64,147.99,147.99,859.0,132.9661,132.9661,132.3847,132.3847,859.0
2022-11-21 15:30:00,148.4,148.5,148.29,148.32,928.0,132.7514,132.8409,132.653,132.6799,928.0
2022-11-21 15:35:00,148.33,148.33,148.1,148.1,1178.0,132.6888,132.6888,132.4831,132.4831,1178.0
2022-11-21 15:40:00,148.05,148.11,148.05,148.11,754.0,132.4384,132.492,132.4384,132.492,754.0
2022-11-21 15:45:00,148.31,148.9,148.28,148.78,2325.0,132.6709,133.1987,132.6441,133.0914,2325.0
2022-11-21 15:50:00,148.97,149.84,148.97,149.8,3081.0,133.2613,134.0396,133.2613,134.0038,3081.0
2022-11-21 15:55:00,149.71,150.07,149.71,150.02,7866.0,133.9233,134.2453,133.9233,134.2006,7866.0
2022-11-22 09:30:00,152.5,153.65,150.37,150.59,7720.0,136.4191,137.4478,134.5137,134.7105,7720.0
2022-11-22 09:35:00,151.48,151.48,150.4,150.83,7006.0,135.5067,135.5067,134.5406,134.9252,7006.0
2022-11-22 09:40:00,150.52,150.86,150.0,150.86,1170.0,134.6479,134.952,134.1827,134.952,1170.0
2022-11-22 09:45:00,150.63,151.29,150.48,150.54,2676.0,134.7463,135.3367,134.6121,134.6658,2676.0
2022-11-22 09:50:00,150.4,150.93,150.21,150.49,1648.0,134.5406,135.0147,134.3706,134.6211,1648.0
2022-11-22 09:55:00,150.24,150.7,150.24,150.7,2300.0,134.3974,134.8089,134.3974,134.8089,2300.0
2022-11-22 10:00:00,150.6,151.13,150.6,151.13,900.0,134.7195,135.1936,134.7195,135.1936,900.0
2022-11-22 10:05:00,151.23,151.59,151.23,151.59,400.0,135.283,135.6051,135.283,135.6051,400.0
2022-11-22 10:10:00,151.27,151.28,151.0,151.0,1443.0,135.3188,135.3278,135.0773,135.0773,1443.0
2022-11-22 10:15:00,151.02,151.05,150.75,150.75,2656.0,135.0952,135.122,134.8536,134.8536,2656.0
2022-11-22 10:20:00,150.67,150.75,150.48,150.6,600.0,134.7821,134.8536,134.6121,134.7195,600.0
2022-11-22 10:25:00,150.68,150.74,150.6,150.74,387.0,134.791,134.8447,134.7195,134.8447,387.0
2022-11-22 10:30:00,150.86,151.3,150.81,151.0,959.0,134.952,135.3456,134.9073,135.0773,959.0
2022-11-22 10:35:00,151.17,151.17,150.88,151.0,1427.0,135.2294,135.2294,134.9699,135.0773,1427.0
2022-11-22 10:40:00,150.95,150.96,150.73,150.73,1441.0,135.0326,135.0415,134.8358,134.8358,1441.0
2022-11-22 10:45:00,150.83,151.05,150.81,151.05,1700.0,134.9252,135.122,134.9073,135.122,1700.0
2022-11-22 10:50:00,151.1,151.1,150.93,150.93,738.0,135.1667,135.1667,135.0147,135.0147,738.0
2022-11-22 10:55:00,151.12,151.17,151.0,151.17,9918.0,135.1846,135.2294,135.0773,135.2294,9918.0
2022-11-22 11:00:00,151.35,151.57,151.23,151.23,2035.0,135.3904,135.5872,135.283,135.283,2035.0
2022-11-22 11:05:00,151.42,151.66,151.37,151.66,3666.0,135.453,135.6677,135.4083,135.6677,3666.0
2022-11-22 11:10:00,151.65,151.65,151.61,151.61,300.0,135.6587,135.6587,135.623,135.623,300.0
2022-11-22 11:15:00,151.07,151.07,150.81,151.03,1148.0,135.1399,135.1399,134.9073,135.1041,1148.0
2022-11-22 11:20:00,150.93,151.14,150.93,151.14,400.0,135.0147,135.2025,135.0147,135.2025,400.0
2022-11-22 11:25:00,151.36,151.36,150.76,150.76,400.0,135.3993,135.3993,134.8626,134.8626,400.0
2022-11-22 11:30:00,150.71,151.45,150.71,151.45,2505.0,134.8179,135.4798,134.8179,135.4798,2505.0
2022-11-22 11:35:00,151.42,151.5,151.37,151.37,838.0,135.453,135.5246,135.4083,135.4083,838.0
2022-11-22 11:40:00,151.48,151.53,151.48,151.53,402.0,135.5067,135.5514,135.5067,135.5514,402.0
2022-11-22 11:45:00,151.83,152.11,151.83,151.98,3100.0,135.8198,136.0702,135.8198,135.9539,3100.0
2022-11-22 11:50:00,151.85,152.33,151.85,152.33,4580.0,135.8377,136.267,135.8377,136.267,4580.0
2022-11-22 11:55:00,152.31,152.34,152.15,152.31,600.0,136.2491,136.276,136.106,136.2491,600.0
2022-11-22 12:00:00,152.51,152.85,152.51,152.6,4348.0,136.4281,136.7322,136.4281,136.5086,4348.0
2022-11-22 12:05:00,152.67,152.85,152.67,152.85,400.0,136.5712,136.7322,136.5712,136.7322,400.0
2022-11-22 12:10:00,153.0,153.23,153.0,153.23,900.0,136.8664,137.0721,136.8664,137.0721,900.0
2022-11-22 12:15:00,153.1,153.1,152.94,152.94,300.0,136.9558,136.9558,136.8127,136.8127,300.0
2022-11-22 12:20:00,152.91,152.94,152.69,152.7,2713.0,136.7859,136.8127,136.5891,136.598,2713.0
2022-11-22 12:25:00,152.64,152.64,152.55,152.55,314.0,136.5443,136.5443,136.4638,136.4638,314.0
2022-11-22 12:30:00,151.95,152.06,151.95,152.06,300.0,135.9271,136.0255,135.9271,136.0255,300.0
2022-11-22 12:35:00,151.89,151.91,151.81,151.9,7015.0,135.8734,135.8913,135.8019,135.8824,7015.0
2022-11-22 12:40:00,151.96,151.96,151.81,151.81,200.0,135.9361,135.9361,135.8019,135.8019,200.0
2022-11-22 12:45:00,151.7,151.7,151.47,151.47,400.0,135.7035,135.7035,135.4977,135.4977,400.0
2022-11-22 12:50:00,151.54,151.77,151.54,151.7,1268.0,135.5603,135.7661,135.5603,135.7035,1268.0
2022-11-22 12:55:00,151.68,151.68,151.65,151.65,200.0,135.6856,135.6856,135.6587,135.6587,200.0
2022-11-22 13:00:00,151.73,152.02,151.73,152.02,400.0,135.7303,135.9897,135.7303,135.9897,400.0
2022-11-22 13:05:00,152.06,152.16,152.01,152.16,400.0,136.0255,136.115,135.9808,136.115,400.0
2022-11-22 13:10:00,152.1,152.24,152.1,152.24,300.0,136.0613,136.1865,136.0613,136.1865,300.0
2022-11-22 13:15:00,152.26,152.3,152.07,152.18,679.0,136.2044,136.2402,136.0345,136.1329,679.0
2022-11-22 13:20:00,152.03,152.03,151.88,151.9,400.0,135.9987,135.9987,135.8645,135.8824,400.0
2022-11-22 13:25:00,151.87,152.23,151.87,152.23,400.0,135.8555,136.1776,135.8555,136.1776,400.0
2022-11-22 13:30:00,151.94,151.94,151.94,151.94,100.0,135.9182,135.9182,135.9182,135.9182,100.0
2022-11-22 13:35:00,151.86,151.88,151.78,151.78,1321.0,135.8466,135.8645,135.775,135.775,1321.0
2022-11-22 13:40:00,151.78,151.78,151.78,151.78,0.0,135.775,135.775,135.775,135.775,0.0
2022-11-22 13:45:00,152.19,152.33,152.19,152.33,200.0,136.1418,136.267,136.1418,136.267,200.0
2022-11-22 13:50:00,151.95,151.95,151.95,151.95,100.0,135.9271,135.9271,135.9271,135.9271,100.0
2022-11-22 13:55:00,151.67,151.67,151.58,151.61,602.0,135.6766,135.6766,135.5961,135.623,602.0
2022-11-22 14:00:00,151.49,151.49,151.49,151.49,100.0,135.5156,135.5156,135.5156,135.5156,100.0
2022-11-22 14:05:00,151.49,151.56,151.4,151.56,700.0,135.5156,135.5782,135.4351,135.5782,700.0
2022-11-22 14:10:00,151.7,151.8,151.7,151.79,300.0,135.7035,135.7929,135.7035,135.784,300.0
2022-11-22 14:15:00,151.65,151.72,151.56,151.56,1313.0,135.6587,135.7214,135.5782,135.5782,1313.0
2022-11-22 14:20:00,151.44,151.44,151.35,151.35,500.0,135.4709,135.4709,135.3904,135.3904,500.0
2022-11-22 14:25:00,151.04,151.04,150.95,151.02,400.0,135.1131,135.1131,135.0326,135.0952,400.0
2022-11-22 14:30:00,151.06,151.09,151.06,151.09,400.0,135.131,135.1578,135.131,135.1578,400.0
2022-11-22 14:35:00,150.86,150.87,150.86,150.87,200.0,134.952,134.961,134.952,134.961,200.0
2022-11-22 14:40:00,151.07,151.09,151.07,151.09,200.0,135.1399,135.1578,135.1399,135.1578,200.0
2022-11-22 14:45:00,151.02,151.02,150.9,150.9,400.0,135.0952,135.0952,134.9878,134.9878,400.0
2022-11-22 14:50:00,150.88,150.88,150.88,150.88,100.0,134.9699,134.9699,134.9699,134.9699,100.0
2022-11-22 14:55:00,151.08,151.25,151.08,151.25,400.0,135.1488,135.3009,135.1488,135.3009,400.0
2022-11-22 15:00:00,151.39,151.43,151.33,151.41,700.0,135.4262,135.4619,135.3725,135.444,700.0
2022-11-22 15:05:00,151.5,151.52,151.5,151.5,700.0,135.5246,135.5424,135.5246,135.5246,700.0
2022-11-22 15:10:00,151.42,151.77,151.42,151.71,872.0,135.453,135.7661,135.453,135.7124,872.0
2022-11-22 15:15:00,151.71,151.79,151.53,151.53,400.0,135.7124,135.784,135.5514,135.5514,400.0
2022-11-22 15:20:00,151.5,151.83,151.5,151.83,400.0,135.5246,135.8198,135.5246,135.8198,400.0
2022-11-22 15:25:00,151.77,152.13,151.69,152.1,1400.0,135.7661,136.0881,135.6945,136.0613,1400.0
2022-11-22 15:30:00,151.97,152.11,151.91,152.07,1100.0,135.945,136.0702,135.8913,136.0345,1100.0
2022-11-22 15:35:00,152.09,152.09,151.97,151.97,705.0,136.0523,136.0523,135.945,135.945,705.0
2022-11-22 15:40:00,152.04,152.04,151.91,151.91,400.0,136.0076,136.0076,135.8913,135.8913,400.0
2022-11-22 15:45:00,151.67,151.71,151.48,151.5,1763.0,135.6766,135.7124,135.5067,135.5246,1763.0
2022-11-22 15:50:00,151.67,151.84,151.66,151.66,1770.0,135.6766,135.8287,135.6677,135.6677,1770.0
2022-11-22 15:55:00,151.6,151.66,151.32,151.43,2650.0,135.614,135.6677,135.3635,135.4619,2650.0
2022-11-23 09:30:00,148.18,150.36,148.17,150.22,2929.0,132.5546,134.5048,132.5457,134.3795,2929.0
2022-11-23 09:35:00,149.5,149.5,149.5,149.5,399.0,133.7355,133.7355,133.7355,133.7355,399.0
2022-11-23 09:40:00,149.5,149.55,148.74,148.74,900.0,133.7355,133.7802,133.0556,133.0556,900.0
2022-11-23 09:45:00,148.82,148.97,148.08,148.5,1200.0,133.1272,133.2613,132.4652,132.8409,1200.0
2022-11-23 09:50:00,148.41,148.57,148.2,148.2,500.0,132.7604,132.9035,132.5725,132.5725,500.0
2022-11-23 09:55:00,148.68,148.68,148.37,148.37,400.0,133.0019,133.0019,132.7246,132.7246,400.0
2022-11-23 10:00:00,148.37,148.75,148.31,148.4,1431.0,132.7246,133.0645,132.6709,132.7514,1431.0
2022-11-23 10:05:00,148.69,148.72,148.55,148.55,900.0,133.0109,133.0377,132.8856,132.8856,900.0
2022-11-23 10:10:00,148.58,148.68,148.5,148.5,700.0,132.9125,133.0019,132.8409,132.8409,700.0
2022-11-23 10:15:00,148.43,148.43,147.89,148.25,500.0,132.7783,132.7783,132.2952,132.6173,500.0
2022-11-23 10:20:00,148.48,148.52,148.48,148.52,200.0,132.823,132.8588,132.823,132.8588,200.0
2022-11-23 10:25:00,148.57,148.57,148.5,148.5,500.0,132.9035,132.9035,132.8409,132.8409,500.0
2022-11-23 10:30:00,148.35,148.58,147.44,147.44,1100.0,132.7067,132.9125,131.8927,131.8927,1100.0
2022-11-23 10:35:00,147.23,147.52,147.23,147.52,700.0,131.7048,131.9642,131.7048,131.9642,700.0
2022-11-23 10:40:00,147.62,147.99,147.47,147.67,2300.0,132.0537,132.3847,131.9195,132.0984,2300.0
2022-11-23 10:45:00,147.77,147.77,147.43,147.43,800.0,132.1879,132.1879,131.8837,131.8837,800.0
2022-11-23 10:50:00,147.03,147.55,147.0,147.55,300.0,131.5259,131.9911,131.4991,131.9911,300.0
2022-11-23 10:55:00,147.99,148.0,147.99,148.0,200.0,132.3847,132.3936,132.3847,132.3936,200.0
2022-11-23 11:00:00,147.67,147.99,147.67,147.92,400.0,132.0984,132.3847,132.0984,132.3221,400.0
2022-11-23 11:05:00,147.92,147.92,147.92,147.92,0.0,132.3221,132.3221,132.3221,132.3221,0.0
2022-11-23 11:10:00,148.02,148.02,147.7,147.7,300.0,132.4115,132.4115,132.1253,132.1253,300.0
2022-11-23 11:15:00,148.13,148.13,148.13,148.13,100.0,132.5099,132.5099,132.5099,132.5099,100.0
2022-11-23 11:20:00,147.97,148.26,147.97,148.26,200.0,132.3668,132.6262,132.3668,132.6262,200.0
2022-11-23 11:25:00,148.13,148.23,147.87,148.14,1816.0,132.5099,132.5994,132.2773,132.5189,1816.0
2022-11-23 11:30:00,148.21,148.24,148.12,148.12,900.0,132.5815,132.6083,132.501,132.501,900.0
2022-11-23 11:35:00,148.12,148.12,148.12,148.12,0.0,132.501,132.501,132.501,132.501,0.0
2022-11-23 11:40:00,148.12,148.12,148.12,148.12,0.0,132.501,132.501,132.501,132.501,0.0
2022-11-23 11:45:00,147.75,147.78,147.75,147.76,500.0,132.17,132.1968,132.17,132.1789,500.0
2022-11-23 11:50:00,147.87,147.89,147.84,147.84,408.0,132.2773,132.2952,132.2505,132.2505,408.0
2022-11-23 11:55:00,147.77,147.77,147.62,147.67,300.0,132.1879,132.1879,132.0537,132.0984,300.0
2022-11-23 12:00:00,148.11,148.12,147.9,147.9,450.0,132.492,132.501,132.3042,132.3042,450.0
2022-11-23 12:05:00,147.76,147.76,147.76,147.76,100.0,132.1789,132.1789,132.1789,132.1789,100.0
2022-11-23 12:10:00,147.65,147.65,147.65,147.65,100.0,132.0805,132.0805,132.0805,132.0805,100.0
2022-11-23 12:15:00,147.54,147.55,147.28,147.34,1340.0,131.9821,131.9911,131.7495,131.8032,1340.0
2022-11-23 12:20:00,147.34,147.34,147.34,147.34,0.0,131.8032,131.8032,131.8032,131.8032,0.0
2022-11-23 12:25:00,147.33,147.38,147.33,147.38,300.0,131.7943,131.839,131.7943,131.839,300.0
2022-11-23 12:30:00,147.26,147.26,147.03,147.19,500.0,131.7317,131.7317,131.5259,131.669,500.0
2022-11-23 12:35:00,147.2,147.2,147.2,147.2,100.0,131.678,131.678,131.678,131.678,100.0
2022-11-23 12:40:00,147.26,147.7,147.26,147.51,2000.0,131.7317,132.1253,131.7317,131.9553,2000.0
2022-11-23 12:45:00,147.53,147.74,147.53,147.74,200.0,131.9732,132.161,131.9732,132.161,200.0
2022-11-23 12:50:00,147.81,147.89,147.57,147.57,400.0,132.2237,132.2952,132.009,132.009,400.0
2022-11-23 12:55:00,147.65,147.65,147.65,147.65,100.0,132.0805,132.0805,132.0805,132.0805,100.0
2022-11-23 13:00:00,147.74,148.05,147.74,148.05,500.0,132.161,132.4384,132.161,132.4384,500.0
2022-11-23 13:05:00,148.17,148.29,148.17,148.19,700.0,132.5457,132.653,132.5457,132.5636,700.0
2022-11-23 13:10:00,148.26,148.32,148.25,148.32,400.0,132.6262,132.6799,132.6173,132.6799,400.0
2022-11-23 13:15:00,148.45,148.69,148.45,148.69,300.0,132.7962,133.0109,132.7962,133.0109,300.0
2022-11-23 13:20:00,148.88,148.88,148.88,148.88,100.0,133.1808,133.1808,133.1808,133.1808,100.0
2022-11-23 13:25:00,148.66,148.66,148.47,148.47,200.0,132.984,132.984,132.8141,132.8141,200.0
2022-11-23 13:30:00,148.62,148.67,148.56,148.56,300.0,132.9482,132.993,132.8946,132.8946,300.0
2022-11-23 13:35:00,148.59,148.59,148.56,148.57,500.0,132.9214,132.9214,132.8946,132.9035,500.0
2022-11-23 13:40:00,148.71,148.99,148.71,148.99,1100.0,133.0288,133.2792,133.0288,133.2792,1100.0
2022-11-23 13:45:00,149.26,149.41,149.25,149.41,400.0,133.5208,133.6549,133.5118,133.6549,400.0
2022-11-23 13:50:00,149.39,149.39,149.39,149.39,100.0,133.6371,133.6371,133.6371,133.6371,100.0
2022-11-23 13:55:00,149.53,149.53,149.53,149.53,100.0,133.7623,133.7623,133.7623,133.7623,100.0
2022-11-23 14:00:00,149.49,149.49,149.3,149.3,200.0,133.7265,133.7265,133.5565,133.5565,200.0
2022-11-23 14:05:00,149.96,150.02,149.6,149.6,871.0,134.1469,134.2006,133.8249,133.8249,871.0
2022-11-23 14:10:00,149.65,149.65,149.65,149.65,100.0,133.8696,133.8696,133.8696,133.8696,100.0
2022-11-23 14:15:00,149.6,149.6,149.6,149.6,294.0,133.8249,133.8249,133.8249,133.8249,294.0
2022-11-23 14:20:00,149.67,149.79,149.67,149.79,1170.0,133.8875,133.9949,133.8875,133.9949,1170.0
2022-11-23 14:25:00,150.01,150.02,149.82,149.82,1500.0,134.1917,134.2006,134.0217,134.0217,1500.0
2022-11-23 14:30:00,149.84,149.84,149.76,149.76,200.0,134.0396,134.0396,133.968,133.968,200.0
2022-11-23 14:35:00,149.77,149.77,149.74,149.74,200.0,133.977,133.977,133.9501,133.9501,200.0
2022-11-23 14:40:00,149.97,150.0,149.97,150.0,300.0,134.1559,134.1827,134.1559,134.1827,300.0
2022-11-23 14:45:00,150.0,150.0,150.0,150.0,0.0,134.1827,134.1827,134.1827,134.1827,0.0
2022-11-23 14:50:00,150.26,150.5,150.26,150.4,400.0,134.4153,134.63,134.4153,134.5406,400.0
2022-11-23 14:55:00,150.32,150.32,149.86,149.86,700.0,134.469,134.469,134.0575,134.0575,700.0
2022-11-23 15:00:00,149.93,150.19,149.93,150.09,500.0,134.1201,134.3527,134.1201,134.2632,500.0
2022-11-23 15:05:00,150.12,150.17,150.11,150.16,400.0,134.2901,134.3348,134.2811,134.3259,400.0
2022-11-23 15:10:00,150.0,150.14,150.0,150.14,200.0,134.1827,134.308,134.1827,134.308,200.0
2022-11-23 15:15:00,150.08,150.29,150.08,150.28,500.0,134.2543,134.4422,134.2543,134.4332,500.0
2022-11-23 15:20:00,150.24,150.24,149.96,150.06,1400.0,134.3974,134.3974,134.1469,134.2364,1400.0
2022-11-23 15:25:00,150.1,150.1,150.02,150.02,615.0,134.2722,134.2722,134.2006,134.2006,615.0
2022-11-23 15:30:00,149.92,149.92,149.67,149.67,442.0,134.1112,134.1112,133.8875,133.8875,442.0
2022-11-23 15:35:00,149.58,149.89,149.58,149.87,1613.0,133.807,134.0843,133.807,134.0664,1613.0
2022-11-23 15:40:00,149.93,149.93,149.8,149.8,300.0,134.1201,134.1201,134.0038,134.0038,300.0
2022-11-23 15:45:00,149.79,149.84,149.69,149.76,1100.0,133.9949,134.0396,133.9054,133.968,1100.0
2022-11-23 15:50:00,149.84,150.07,149.84,150.06,1603.0,134.0396,134.2453,134.0396,134.2364,1603.0
2022-11-23 15:55:00,150.03,150.05,149.86,150.05,1714.0,134.2096,134.2275,134.0575,134.2275,1714.0
2022-11-25 09:30:00,151.16,151.16,150.22,150.22,672.0,135.2204,135.2204,134.3795,134.3795,672.0
2022-11-25 09:35:00,150.22,150.22,150.22,150.22,0.0,134.3795,134.3795,134.3795,134.3795,0.0
2022-11-25 09:40:00,150.7,151.8,150.7,151.71,1188.0,134.8089,135.7929,134.8089,135.7124,1188.0
2022-11-25 09:45:00,151.04,151.34,150.99,151.34,1987.0,135.1131,135.3814,135.0683,135.3814,1987.0
2022-11-25 09:50:00,151.49,151.49,151.07,151.07,300.0,135.5156,135.5156,135.1399,135.1399,300.0
2022-11-25 09:55:00,151.07,151.07,151.07,151.07,100.0,135.1399,135.1399,135.1399,135.1399,100.0
2022-11-25 10:00:00,151.06,151.06,150.41,150.41,600.0,135.131,135.131,134.5495,134.5495,600.0
2022-11-25 10:05:00,150.76,150.86,150.76,150.86,200.0,134.8626,134.952,134.8626,134.952,200.0
2022-11-25 10:10:00,150.82,150.82,150.77,150.77,200.0,134.9163,134.9163,134.8715,134.8715,200.0
2022-11-25 10:15:00,150.46,150.46,149.97,149.97,1200.0,134.5942,134.5942,134.1559,134.1559,1200.0
2022-11-25 10:20:00,150.02,150.08,149.9,149.99,900.0,134.2006,134.2543,134.0933,134.1738,900.0
2022-11-25 10:25:00,149.96,150.25,149.96,150.18,500.0,134.1469,134.4064,134.1469,134.3437,500.0
2022-11-25 10:30:00,150.11,150.11,150.09,150.09,200.0,134.2811,134.2811,134.2632,134.2632,200.0
2022-11-25 10:35:00,149.99,149.99,149.71,149.8,500.0,134.1738,134.1738,133.9233,134.0038,500.0
2022-11-25 10:40:00,149.82,149.82,149.71,149.82,400.0,134.0217,134.0217,133.9233,134.0217,400.0
2022-11-25 10:45:00,149.87,150.0,149.87,150.0,500.0,134.0664,134.1827,134.0664,134.1827,500.0
2022-11-25 10:50:00,150.05,150.05,150.02,150.02,400.0,134.2275,134.2275,134.2006,134.2006,400.0
2022-11-25 10:55:00,150.02,150.02,150.02,150.02,0.0,134.2006,134.2006,134.2006,134.2006,0.0
2022-11-25 11:00:00,149.95,149.95,149.88,149.88,200.0,134.138,134.138,134.0754,134.0754,200.0
2022-11-25 11:05:00,150.03,150.03,150.03,150.03,114.0,134.2096,134.2096,134.2096,134.2096,114.0
2022-11-25 11:10:00,149.99,149.99,149.69,149.7,400.0,134.1738,134.1738,133.9054,133.9144,400.0
2022-11-25 11:15:00,149.48,149.57,149.43,149.48,1200.0,133.7176,133.7981,133.6728,133.7176,1200.0
2022-11-25 11:20:00,149.81,149.81,149.81,149.81,100.0,134.0128,134.0128,134.0128,134.0128,100.0
2022-11-25 11:25:00,149.78,149.9,149.78,149.9,300.0,133.9859,134.0933,133.9859,134.0933,300.0
2022-11-25 11:30:00,149.6,149.62,149.52,149.62,500.0,133.8249,133.8428,133.7533,133.8428,500.0
2022-11-25 11:35:00,149.81,149.81,149.81,149.81,400.0,134.0128,134.0128,134.0128,134.0128,400.0
2022-11-25 11:40:00,149.73,149.81,149.71,149.81,300.0,133.9412,134.0128,133.9233,134.0128,300.0
2022-11-25 11:45:00,149.75,149.84,149.68,149.84,300.0,133.9591,134.0396,133.8965,134.0396,300.0
2022-11-25 11:50:00,149.65,149.65,149.65,149.65,100.0,133.8696,133.8696,133.8696,133.8696,100.0
2022-11-25 11:55:00,149.65,149.65,149.65,149.65,0.0,133.8696,133.8696,133.8696,133.8696,0.0
2022-11-25 12:00:00,149.68,150.1,149.68,150.1,200.0,133.8965,134.2722,133.8965,134.2722,200.0
2022-11-25 12:05:00,150.14,150.14,150.1,150.1,720.0,134.308,134.308,134.2722,134.2722,720.0
2022-11-25 12:10:00,150.28,150.28,150.13,150.13,300.0,134.4332,134.4332,134.299,134.299,300.0
2022-11-25 12:15:00,150.22,150.22,150.22,150.22,100.0,134.3795,134.3795,134.3795,134.3795,100.0
2022-11-25 12:20:00,150.12,150.12,149.96,149.96,400.0,134.2901,134.2901,134.1469,134.1469,400.0
2022-11-25 12:25:00,150.04,150.22,149.77,149.77,1495.0,134.2185,134.3795,133.977,133.977,1495.0
2022-11-25 12:30:00,149.77,149.77,149.74,149.74,200.0,133.977,133.977,133.9501,133.9501,200.0
2022-11-25 12:35:00,149.74,149.74,149.74,149.74,0.0,133.9501,133.9501,133.9501,133.9501,0.0
2022-11-25 12:40:00,149.38,149.57,149.38,149.57,200.0,133.6281,133.7981,133.6281,133.7981,200.0
2022-11-25 12:45:00,149.64,149.64,149.6,149.6,200.0,133.8607,133.8607,133.8249,133.8249,200.0
2022-11-25 12:50:00,149.24,149.24,149.12,149.12,400.0,133.5029,133.5029,133.3955,133.3955,400.0
2022-11-25 12:55:00,149.24,149.34,149.12,149.34,1300.0,133.5029,133.5923,133.3955,133.5923,1300.0
2022-11-28 09:30:00,143.5,144.08,142.83,143.64,3105.0,128.3681,128.887,127.7688,128.4934,3105.0
2022-11-28 09:35:00,143.89,145.0,143.89,145.0,3547.0,128.717,129.71,128.717,129.71,3547.0
2022-11-28 09:40:00,144.93,144.93,144.17,144.28,2883.0,129.6474,129.6474,128.9675,129.0659,2883.0
2022-11-28 09:45:00,144.13,144.13,143.37,143.37,1083.0,128.9317,128.9317,128.2519,128.2519,1083.0
2022-11-28 09:50:00,143.81,144.98,143.81,144.91,3425.0,128.6455,129.6921,128.6455,129.6295,3425.0
2022-11-28 09:55:00,145.28,145.31,144.62,144.62,706.0,129.9604,129.9873,129.37,129.37,706.0
2022-11-28 10:00:00,144.64,144.7,144.58,144.58,600.0,129.3879,129.4416,129.3343,129.3343,600.0
2022-11-28 10:05:00,144.66,145.03,144.46,144.46,3379.0,129.4058,129.7368,129.2269,129.2269,3379.0
2022-11-28 10:10:00,144.54,144.82,144.5,144.76,1600.0,129.2985,129.549,129.2627,129.4953,1600.0
2022-11-28 10:15:00,144.89,145.29,144.81,145.29,3100.0,129.6116,129.9694,129.54,129.9694,3100.0
2022-11-28 10:20:00,145.37,145.38,144.77,144.89,1233.0,130.041,130.0499,129.5042,129.6116,1233.0
2022-11-28 10:25:00,144.88,145.35,144.84,145.35,16355.0,129.6026,130.0231,129.5668,130.0231,16355.0
2022-11-28 10:30:00,145.28,145.82,145.28,145.75,1300.0,129.9604,130.4435,129.9604,130.3809,1300.0
2022-11-28 10:35:00,145.47,145.47,145.26,145.27,300.0,130.1304,130.1304,129.9426,129.9515,300.0
2022-11-28 10:40:00,145.01,145.24,145.01,145.16,650.0,129.7189,129.9247,129.7189,129.8531,650.0
2022-11-28 10:45:00,145.16,145.23,144.86,144.96,500.0,129.8531,129.9157,129.5847,129.6742,500.0
2022-11-28 10:50:00,144.89,144.89,144.12,144.12,2205.0,129.6116,129.6116,128.9228,128.9228,2205.0
2022-11-28 10:55:00,144.44,144.54,144.38,144.38,600.0,129.209,129.2985,129.1554,129.1554,600.0
2022-11-28 11:00:00,144.51,144.79,144.51,144.58,500.0,129.2716,129.5221,129.2716,129.3343,500.0
2022-11-28 11:05:00,144.72,144.72,144.61,144.67,400.0,129.4595,129.4595,129.3611,129.4148,400.0
2022-11-28 11:10:00,144.57,144.76,144.45,144.76,1200.0,129.3253,129.4953,129.218,129.4953,1200.0
2022-11-28 11:15:00,144.64,144.77,144.64,144.77,500.0,129.3879,129.5042,129.3879,129.5042,500.0
2022-11-28 11:20:00,144.66,144.66,144.48,144.48,1000.0,129.4058,129.4058,129.2448,129.2448,1000.0
2022-11-28 11:25:00,144.46,144.69,144.46,144.69,400.0,129.2269,129.4327,129.2269,129.4327,400.0
2022-11-28 11:30:00,144.4,144.41,144.4,144.41,200.0,129.1732,129.1822,129.1732,129.1822,200.0
2022-11-28 11:35:00,144.47,144.47,144.45,144.45,200.0,129.2359,129.2359,129.218,129.218,200.0
2022-11-28 11:40:00,144.41,146.0,144.41,146.0,1088.0,129.1822,130.6045,129.1822,130.6045,1088.0
2022-11-28 11:45:00,145.99,145.99,145.57,145.78,1200.0,130.5956,130.5956,130.2199,130.4077,1200.0
2022-11-28 11:50:00,145.55,145.67,145.52,145.55,1838.0,130.202,130.3093,130.1751,130.202,1838.0
2022-11-28 11:55:00,145.46,145.46,145.1,145.15,600.0,130.1215,130.1215,129.7994,129.8442,600.0
2022-11-28 12:00:00,145.45,145.46,144.77,144.77,300.0,130.1125,130.1215,129.5042,129.5042,300.0
2022-11-28 12:05:00,145.09,145.3,145.09,145.19,1350.0,129.7905,129.9783,129.7905,129.8799,1350.0
2022-11-28 12:10:00,145.29,145.29,145.22,145.22,200.0,129.9694,129.9694,129.9068,129.9068,200.0
2022-11-28 12:15:00,145.28,145.46,145.28,145.46,400.0,129.9604,130.1215,129.9604,130.1215,400.0
2022-11-28 12:20:00,145.75,145.79,145.22,145.23,900.0,130.3809,130.4167,129.9068,129.9157,900.0
2022-11-28 12:25:00,145.33,145.33,145.01,145.05,600.0,130.0052,130.0052,129.7189,129.7547,600.0
2022-11-28 12:30:00,145.06,145.23,145.06,145.23,1300.0,129.7636,129.9157,129.7636,129.9157,1300.0
2022-11-28 12:35:00,145.36,145.36,145.28,145.29,500.0,130.032,130.032,129.9604,129.9694,500.0
2022-11-28 12:40:00,145.3,145.41,145.09,145.2,800.0,129.9783,130.0767,129.7905,129.8889,800.0
2022-11-28 12:45:00,145.23,145.28,144.97,145.03,1100.0,129.9157,129.9604,129.6831,129.7368,1100.0
2022-11-28 12:50:00,144.74,144.93,144.74,144.9,900.0,129.4774,129.6474,129.4774,129.6205,900.0
2022-11-28 12:55:00,144.94,144.94,144.94,144.94,200.0,129.6563,129.6563,129.6563,129.6563,200.0
2022-11-28 13:00:00,144.97,145.25,144.97,145.24,600.0,129.6831,129.9336,129.6831,129.9247,600.0
2022-11-28 13:05:00,145.16,145.16,144.95,144.95,493.0,129.8531,129.8531,129.6652,129.6652,493.0
2022-11-28 13:10:00,144.92,144.95,144.68,144.78,2240.0,129.6384,129.6652,129.4237,129.5132,2240.0
2022-11-28 13:15:00,144.79,144.81,144.61,144.61,600.0,129.5221,129.54,129.3611,129.3611,600.0
2022-11-28 13:20:00,144.77,144.78,144.77,144.78,200.0,129.5042,129.5132,129.5042,129.5132,200.0
2022-11-28 13:25:00,144.62,144.75,144.62,144.75,300.0,129.37,129.4863,129.37,129.4863,300.0
2022-11-28 13:30:00,144.41,144.41,144.01,144.25,1660.0,129.1822,129.1822,128.8244,129.0391,1660.0
2022-11-28 13:35:00,144.49,144.49,144.34,144.34,200.0,129.2538,129.2538,129.1196,129.1196,200.0
2022-11-28 13:40:00,144.34,144.53,144.34,144.53,400.0,129.1196,129.2895,129.1196,129.2895,400.0
2022-11-28 13:45:00,144.28,144.33,144.28,144.33,974.0,129.0659,129.1106,129.0659,129.1106,974.0
2022-11-28 13:50:00,144.41,144.42,144.07,144.07,500.0,129.1822,129.1911,128.878,128.878,500.0
2022-11-28 13:55:00,144.04,144.04,143.83,144.0,1140.0,128.8512,128.8512,128.6633,128.8154,1140.0
2022-11-28 14:00:00,143.9,144.15,143.9,144.12,690.0,128.726,128.9496,128.726,128.9228,690.0
2022-11-28 14:05:00,144.1,144.1,144.1,144.1,100.0,128.9049,128.9049,128.9049,128.9049,100.0
2022-11-28 14:10:00,144.22,144.39,144.22,144.37,300.0,129.0122,129.1643,129.0122,129.1464,300.0
2022-11-28 14:15:00,144.34,144.34,144.28,144.28,200.0,129.1196,129.1196,129.0659,129.0659,200.0
2022-11-28 14:20:00,144.28,144.28,144.28,144.28,0.0,129.0659,129.0659,129.0659,129.0659,0.0
2022-11-28 14:25:00,144.22,144.33,144.17,144.18,900.0,129.0122,129.1106,128.9675,128.9764,900.0
2022-11-28 14:30:00,144.12,144.19,144.11,144.19,400.0,128.9228,128.9854,128.9138,128.9854,400.0
2022-11-28 14:35:00,144.19,144.48,144.19,144.4,800.0,128.9854,129.2448,128.9854,129.1732,800.0
2022-11-28 14:40:00,144.38,144.38,144.31,144.33,600.0,129.1554,129.1554,129.0927,129.1106,600.0
2022-11-28 14:45:00,144.38,144.38,144.32,144.36,300.0,129.1554,129.1554,129.1017,129.1375,300.0
2022-11-28 14:50:00,144.19,144.39,144.19,144.39,300.0,128.9854,129.1643,128.9854,129.1643,300.0
2022-11-28 14:55:00,144.49,144.49,144.39,144.39,300.0,129.2538,129.2538,129.1643,129.1643,300.0
2022-11-28 15:00:00,144.23,144.3,144.23,144.25,400.0,129.0212,129.0838,129.0212,129.0391,400.0
2022-11-28 15:05:00,144.27,144.33,144.25,144.33,500.0,129.0569,129.1106,129.0391,129.1106,500.0
2022-11-28 15:10:00,144.32,144.32,144.19,144.26,800.0,129.1017,129.1017,128.9854,129.048,800.0
2022-11-28 15:15:00,144.03,144.03,143.91,144.02,500.0,128.8423,128.8423,128.7349,128.8333,500.0
2022-11-28 15:20:00,144.03,144.09,144.03,144.09,400.0,128.8423,128.8959,128.8423,128.8959,400.0
2022-11-28 15:25:00,143.99,143.99,143.84,143.99,1100.0,128.8065,128.8065,128.6723,128.8065,1100.0
2022-11-28 15:30:00,143.93,143.96,143.63,143.63,1500.0,128.7528,128.7796,128.4844,128.4844,1500.0
2022-11-28 15:35:00,143.67,143.74,143.0,143.63,5900.0,128.5202,128.5828,127.9209,128.4844,5900.0
2022-11-28 15:40:00,143.57,143.57,142.96,143.19,8332.0,128.4308,128.4308,127.8851,128.0908,8332.0
2022-11-28 15:45:00,143.31,143.51,143.3,143.3,2705.0,128.1982,128.3771,128.1892,128.1892,2705.0
2022-11-28 15:50:00,143.37,143.72,143.37,143.58,3944.0,128.2519,128.5649,128.2519,128.4397,3944.0
2022-11-28 15:55:00,143.72,144.01,143.67,144.0,4400.0,128.5649,128.8244,128.5202,128.8154,4400.0
2022-11-29 09:30:00,146.6,147.17,146.18,146.2,2149.0,131.1413,131.6511,130.7655,130.7834,2149.0
2022-11-29 09:35:00,146.32,147.04,146.32,146.85,708.0,130.8908,131.5349,130.8908,131.3649,708.0
2022-11-29 09:40:00,146.98,146.98,146.76,146.76,300.0,131.4812,131.4812,131.2844,131.2844,300.0
2022-11-29 09:45:00,146.19,146.19,146.19,146.19,100.0,130.7745,130.7745,130.7745,130.7745,100.0
2022-11-29 09:50:00,146.77,146.86,146.77,146.86,200.0,131.2933,131.3738,131.2933,131.3738,200.0
2022-11-29 09:55:00,146.6,146.64,146.6,146.64,300.0,131.1413,131.177,131.1413,131.177,300.0
2022-11-29 10:00:00,146.9,146.9,146.4,146.4,400.0,131.4096,131.4096,130.9623,130.9623,400.0
2022-11-29 10:05:00,146.78,147.08,146.78,147.05,700.0,131.3023,131.5706,131.3023,131.5438,700.0
2022-11-29 10:10:00,147.23,147.24,146.91,146.91,320.0,131.7048,131.7138,131.4186,131.4186,320.0
2022-11-29 10:15:00,146.87,146.95,146.64,146.95,1543.0,131.3828,131.4543,131.177,131.4543,1543.0
2022-11-29 10:20:00,147.28,147.5,147.17,147.5,1340.0,131.7495,131.9464,131.6511,131.9464,1340.0
2022-11-29 10:25:00,147.69,147.69,147.34,147.61,802.0,132.1163,132.1163,131.8032,132.0448,802.0
2022-11-29 10:30:00,147.79,147.97,147.78,147.97,360.0,132.2058,132.3668,132.1968,132.3668,360.0
2022-11-29 10:35:00,147.88,147.88,147.74,147.85,700.0,132.2863,132.2863,132.161,132.2594,700.0
2022-11-29 10:40:00,147.4,147.4,147.4,147.4,321.0,131.8569,131.8569,131.8569,131.8569,321.0
2022-11-29 10:45:00,147.38,147.51,147.34,147.46,1033.0,131.839,131.9553,131.8032,131.9106,1033.0
2022-11-29 10:50:00,147.29,147.29,147.27,147.27,400.0,131.7585,131.7585,131.7406,131.7406,400.0
2022-11-29 10:55:00,147.15,147.51,147.15,147.48,2300.0,131.6333,131.9553,131.6333,131.9285,2300.0
2022-11-29 11:00:00,147.49,147.72,147.22,147.22,900.0,131.9374,132.1432,131.6959,131.6959,900.0
2022-11-29 11:05:00,147.15,147.53,146.59,146.59,1700.0,131.6333,131.9732,131.1323,131.1323,1700.0
2022-11-29 11:10:00,146.79,146.9,145.97,146.0,4853.0,131.3112,131.4096,130.5777,130.6045,4853.0
2022-11-29 11:15:00,146.23,146.44,146.18,146.44,3365.0,130.8103,130.9981,130.7655,130.9981,3365.0
2022-11-29 11:20:00,146.56,146.56,146.56,146.56,100.0,131.1055,131.1055,131.1055,131.1055,100.0
2022-11-29 11:25:00,146.23,146.23,145.45,145.47,3800.0,130.8103,130.8103,130.1125,130.1304,3800.0
2022-11-29 11:30:00,145.74,145.96,145.74,145.96,300.0,130.3719,130.5687,130.3719,130.5687,300.0
2022-11-29 11:35:00,145.89,145.91,145.63,145.81,1296.0,130.5061,130.524,130.2735,130.4346,1296.0
2022-11-29 11:40:00,145.72,145.78,145.66,145.68,983.0,130.354,130.4077,130.3004,130.3183,983.0
2022-11-29 11:45:00,145.61,145.61,145.59,145.59,300.0,130.2556,130.2556,130.2378,130.2378,300.0
2022-11-29 11:50:00,145.67,145.67,145.21,145.4,500.0,130.3093,130.3093,129.8978,130.0678,500.0
2022-11-29 11:55:00,145.48,145.86,145.48,145.86,300.0,130.1394,130.4793,130.1394,130.4793,300.0
2022-11-29 12:00:00,145.76,145.93,145.76,145.93,400.0,130.3898,130.5419,130.3898,130.5419,400.0
2022-11-29 12:05:00,145.85,145.85,145.45,145.52,5672.0,130.4703,130.4703,130.1125,130.1751,5672.0
2022-11-29 12:10:00,145.51,145.69,145.46,145.69,550.0,130.1662,130.3272,130.1215,130.3272,550.0
2022-11-29 12:15:00,145.5,145.5,145.5,145.5,100.0,130.1572,130.1572,130.1572,130.1572,100.0
2022-11-29 12:20:00,145.45,145.45,145.25,145.25,591.0,130.1125,130.1125,129.9336,129.9336,591.0
2022-11-29 12:25:00,145.23,145.47,145.23,145.47,335.0,129.9157,130.1304,129.9157,130.1304,335.0
2022-11-29 12:30:00,145.55,145.6,145.55,145.56,300.0,130.202,130.2467,130.202,130.2109,300.0
2022-11-29 12:35:00,145.62,145.71,145.45,145.71,600.0,130.2646,130.3451,130.1125,130.3451,600.0
2022-11-29 12:40:00,145.74,145.75,145.62,145.67,1000.0,130.3719,130.3809,130.2646,130.3093,1000.0
2022-11-29 12:45:00,145.72,145.72,145.72,145.72,100.0,130.354,130.354,130.354,130.354,100.0
2022-11-29 12:50:00,145.55,145.55,145.48,145.54,500.0,130.202,130.202,130.1394,130.193,500.0
2022-11-29 12:55:00,145.54,145.73,145.48,145.63,890.0,130.193,130.363,130.1394,130.2735,890.0
2022-11-29 13:00:00,145.91,146.09,145.88,146.06,500.0,130.524,130.685,130.4972,130.6582,500.0
2022-11-29 13:05:00,146.17,146.38,146.17,146.38,500.0,130.7566,130.9445,130.7566,130.9445,500.0
2022-11-29 13:10:00,146.48,146.48,146.33,146.36,400.0,131.0339,131.0339,130.8997,130.9266,400.0
2022-11-29 13:15:00,146.58,146.58,146.25,146.25,400.0,131.1234,131.1234,130.8282,130.8282,400.0
2022-11-29 13:20:00,146.34,146.7,146.34,146.7,815.0,130.9087,131.2307,130.9087,131.2307,815.0
2022-11-29 13:25:00,146.54,146.61,146.54,146.61,200.0,131.0876,131.1502,131.0876,131.1502,200.0
2022-11-29 13:30:00,146.71,146.83,146.71,146.78,500.0,131.2397,131.347,131.2397,131.3023,500.0
2022-11-29 13:35:00,147.0,147.09,147.0,147.09,300.0,131.4991,131.5796,131.4991,131.5796,300.0
2022-11-29 13:40:00,147.04,147.05,146.9,146.9,500.0,131.5349,131.5438,131.4096,131.4096,500.0
2022-11-29 13:45:00,146.87,146.9,146.67,146.68,500.0,131.3828,131.4096,131.2039,131.2128,500.0
2022-11-29 13:50:00,146.68,146.68,146.54,146.64,500.0,131.2128,131.2128,131.0876,131.177,500.0
2022-11-29 13:55:00,146.79,147.21,146.79,147.21,300.0,131.3112,131.6869,131.3112,131.6869,300.0
2022-11-29 14:00:00,146.94,147.41,146.94,147.41,300.0,131.4454,131.8658,131.4454,131.8658,300.0
2022-11-29 14:05:00,147.44,147.44,147.38,147.39,300.0,131.8927,131.8927,131.839,131.848,300.0
2022-11-29 14:10:00,147.23,147.25,147.21,147.21,300.0,131.7048,131.7227,131.6869,131.6869,300.0
2022-11-29 14:15:00,147.29,147.29,146.54,146.71,2700.0,131.7585,131.7585,131.0876,131.2397,2700.0
2022-11-29 14:20:00,146.87,146.87,146.62,146.62,300.0,131.3828,131.3828,131.1591,131.1591,300.0
2022-11-29 14:25:00,146.62,146.62,146.26,146.4,1400.0,131.1591,131.1591,130.8371,130.9623,1400.0
2022-11-29 14:30:00,146.54,146.54,146.54,146.54,100.0,131.0876,131.0876,131.0876,131.0876,100.0
2022-11-29 14:35:00,146.54,146.54,146.54,146.54,0.0,131.0876,131.0876,131.0876,131.0876,0.0
2022-11-29 14:40:00,146.54,146.54,146.54,146.54,0.0,131.0876,131.0876,131.0876,131.0876,0.0
2022-11-29 14:45:00,146.48,146.58,146.48,146.58,200.0,131.0339,131.1234,131.0339,131.1234,200.0
2022-11-29 14:50:00,146.73,146.73,146.73,146.73,200.0,131.2575,131.2575,131.2575,131.2575,200.0
2022-11-29 14:55:00,146.84,146.84,146.83,146.83,200.0,131.3559,131.3559,131.347,131.347,200.0
2022-11-29 15:00:00,146.87,146.87,146.67,146.74,505.0,131.3828,131.3828,131.2039,131.2665,505.0
2022-11-29 15:05:00,146.63,146.92,146.63,146.92,1000.0,131.1681,131.4275,131.1681,131.4275,1000.0
2022-11-29 15:10:00,146.92,146.92,146.76,146.77,1004.0,131.4275,131.4275,131.2844,131.2933,1004.0
2022-11-29 15:15:00,146.84,146.87,146.73,146.83,2000.0,131.3559,131.3828,131.2575,131.347,2000.0
2022-11-29 15:20:00,146.85,146.93,146.64,146.64,1400.0,131.3649,131.4365,131.177,131.177,1400.0
2022-11-29 15:25:00,146.67,146.71,146.66,146.71,799.0,131.2039,131.2397,131.1949,131.2397,799.0
2022-11-29 15:30:00,146.83,146.87,146.72,146.87,600.0,131.347,131.3828,131.2486,131.3828,600.0
2022-11-29 15:35:00,146.94,146.97,146.86,146.9,900.0,131.4454,131.4722,131.3738,131.4096,900.0
2022-11-29 15:40:00,147.01,147.07,146.94,146.94,1500.0,131.508,131.5617,131.4454,131.4454,1500.0
2022-11-29 15:45:00,146.73,146.78,146.68,146.77,1100.0,131.2575,131.3023,131.2128,131.2933,1100.0
2022-11-29 15:50:00,146.93,146.93,146.76,146.77,1700.0,131.4365,131.4365,131.2844,131.2933,1700.0
2022-11-29 15:55:00,146.87,146.87,146.71,146.81,1300.0,131.3828,131.3828,131.2397,131.3291,1300.0
2022-11-30 09:30:00,149.34,149.34,148.0,148.0,1296.0,133.5923,133.5923,132.3936,132.3936,1296.0
2022-11-30 09:35:00,148.14,148.14,147.63,147.63,700.0,132.5189,132.5189,132.0626,132.0626,700.0
2022-11-30 09:40:00,147.53,147.78,147.22,147.55,1102.0,131.9732,132.1968,131.6959,131.9911,1102.0
2022-11-30 09:45:00,147.57,147.57,146.6,146.6,1160.0,132.009,132.009,131.1413,131.1413,1160.0
2022-11-30 09:50:00,146.91,146.91,146.61,146.63,300.0,131.4186,131.4186,131.1502,131.1681,300.0
2022-11-30 09:55:00,146.79,146.79,146.23,146.23,842.0,131.3112,131.3112,130.8103,130.8103,842.0
2022-11-30 10:00:00,146.22,146.37,146.2,146.2,500.0,130.8013,130.9355,130.7834,130.7834,500.0
2022-11-30 10:05:00,146.02,146.02,145.85,145.92,300.0,130.6224,130.6224,130.4703,130.533,300.0
2022-11-30 10:10:00,146.21,146.21,146.21,146.21,100.0,130.7924,130.7924,130.7924,130.7924,100.0
2022-11-30 10:15:00,145.87,145.88,145.47,145.47,750.0,130.4882,130.4972,130.1304,130.1304,750.0
2022-11-30 10:20:00,145.18,145.47,145.0,145.47,1465.0,129.871,130.1304,129.71,130.1304,1465.0
2022-11-30 10:25:00,145.34,145.34,145.34,145.34,100.0,130.0141,130.0141,130.0141,130.0141,100.0
2022-11-30 10:30:00,145.28,145.43,145.28,145.43,300.0,129.9604,130.0946,129.9604,130.0946,300.0
2022-11-30 10:35:00,146.05,146.05,145.5,145.5,200.0,130.6493,130.6493,130.1572,130.1572,200.0
2022-11-30 10:40:00,145.43,145.82,145.43,145.82,300.0,130.0946,130.4435,130.0946,130.4435,300.0
2022-11-30 10:45:00,145.86,145.86,145.76,145.76,200.0,130.4793,130.4793,130.3898,130.3898,200.0
2022-11-30 10:50:00,146.31,146.31,145.65,145.75,500.0,130.8818,130.8818,130.2914,130.3809,500.0
2022-11-30 10:55:00,145.95,145.95,145.95,145.95,100.0,130.5598,130.5598,130.5598,130.5598,100.0
2022-11-30 11:00:00,145.78,145.78,145.74,145.74,200.0,130.4077,130.4077,130.3719,130.3719,200.0
2022-11-30 11:05:00,146.04,146.04,146.04,146.04,100.0,130.6403,130.6403,130.6403,130.6403,100.0
2022-11-30 11:10:00,146.28,146.28,146.25,146.25,200.0,130.855,130.855,130.8282,130.8282,200.0
2022-11-30 11:15:00,146.13,146.13,146.12,146.12,200.0,130.7208,130.7208,130.7119,130.7119,200.0
2022-11-30 11:20:00,146.43,146.43,146.23,146.29,400.0,130.9892,130.9892,130.8103,130.8639,400.0
2022-11-30 11:25:00,146.37,146.45,146.35,146.45,400.0,130.9355,131.0071,130.9176,131.0071,400.0
2022-11-30 11:30:00,146.45,146.49,146.41,146.42,900.0,131.0071,131.0429,130.9713,130.9802,900.0
2022-11-30 11:35:00,146.36,146.55,146.36,146.36,600.0,130.9266,131.0965,130.9266,130.9266,600.0
2022-11-30 11:40:00,146.25,146.25,146.25,146.25,100.0,130.8282,130.8282,130.8282,130.8282,100.0
2022-11-30 11:45:00,146.25,146.25,146.25,146.25,0.0,130.8282,130.8282,130.8282,130.8282,0.0
2022-11-30 11:50:00,146.27,146.27,146.01,146.01,667.0,130.8461,130.8461,130.6135,130.6135,667.0
2022-11-30 11:55:00,145.98,146.03,145.97,146.03,300.0,130.5866,130.6314,130.5777,130.6314,300.0
2022-11-30 12:00:00,145.76,145.76,145.61,145.65,1700.0,130.3898,130.3898,130.2556,130.2914,1700.0
2022-11-30 12:05:00,145.78,145.78,145.77,145.77,200.0,130.4077,130.4077,130.3988,130.3988,200.0
2022-11-30 12:10:00,145.45,145.45,145.45,145.45,100.0,130.1125,130.1125,130.1125,130.1125,100.0
2022-11-30 12:15:00,145.45,145.45,145.45,145.45,0.0,130.1125,130.1125,130.1125,130.1125,0.0
2022-11-30 12:20:00,145.28,145.28,145.28,145.28,100.0,129.9604,129.9604,129.9604,129.9604,100.0
2022-11-30 12:25:00,145.31,145.35,145.21,145.35,600.0,129.9873,130.0231,129.8978,130.0231,600.0
2022-11-30 12:30:00,145.02,145.02,145.0,145.0,200.0,129.7279,129.7279,129.71,129.71,200.0
2022-11-30 12:35:00,145.0,145.0,145.0,145.0,0.0,129.71,129.71,129.71,129.71,0.0
2022-11-30 12:40:00,144.94,144.94,144.94,144.94,100.0,129.6563,129.6563,129.6563,129.6563,100.0
2022-11-30 12:45:00,145.18,145.29,145.17,145.29,401.0,129.871,129.9694,129.862,129.9694,401.0
2022-11-30 12:50:00,145.33,145.43,145.33,145.43,300.0,130.0052,130.0946,130.0052,130.0946,300.0
2022-11-30 12:55:00,145.48,145.48,145.48,145.48,200.0,130.1394,130.1394,130.1394,130.1394,200.0
2022-11-30 13:00:00,145.33,145.33,145.2,145.2,200.0,130.0052,130.0052,129.8889,129.8889,200.0
2022-11-30 13:05:00,145.43,145.43,145.43,145.43,100.0,130.0946,130.0946,130.0946,130.0946,100.0
2022-11-30 13:10:00,145.43,145.43,145.43,145.43,0.0,130.0946,130.0946,130.0946,130.0946,0.0
2022-11-30 13:15:00,145.43,145.43,145.43,145.43,0.0,130.0946,130.0946,130.0946,130.0946,0.0
2022-11-30 13:20:00,145.43,145.43,145.43,145.43,0.0,130.0946,130.0946,130.0946,130.0946,0.0
2022-11-30 13:25:00,145.79,145.79,145.78,145.78,300.0,130.4167,130.4167,130.4077,130.4077,300.0
2022-11-30 13:30:00,146.55,146.55,146.46,146.46,600.0,131.0965,131.0965,131.016,131.016,600.0
2022-11-30 13:35:00,146.46,146.46,146.46,146.46,0.0,131.016,131.016,131.016,131.016,0.0
2022-11-30 13:40:00,146.55,146.55,146.55,146.55,385.0,131.0965,131.0965,131.0965,131.0965,385.0
2022-11-30 13:45:00,146.35,146.35,146.35,146.35,100.0,130.9176,130.9176,130.9176,130.9176,100.0
2022-11-30 13:50:00,146.36,146.36,146.19,146.28,650.0,130.9266,130.9266,130.7745,130.855,650.0
2022-11-30 13:55:00,146.8,146.8,146.78,146.78,200.0,131.3202,131.3202,131.3023,131.3023,200.0
2022-11-30 14:00:00,147.32,147.32,147.32,147.32,100.0,131.7853,131.7853,131.7853,131.7853,100.0
2022-11-30 14:05:00,147.26,147.49,147.26,147.49,300.0,131.7317,131.9374,131.7317,131.9374,300.0
2022-11-30 14:10:00,147.2,147.2,147.2,147.2,800.0,131.678,131.678,131.678,131.678,800.0
2022-11-30 14:15:00,147.24,147.59,147.24,147.59,900.0,131.7138,132.0269,131.7138,132.0269,900.0
2022-11-30 14:20:00,147.62,147.62,147.62,147.62,100.0,132.0537,132.0537,132.0537,132.0537,100.0
2022-11-30 14:25:00,147.43,147.49,147.37,147.49,300.0,131.8837,131.9374,131.8301,131.9374,300.0
2022-11-30 14:30:00,147.29,147.48,147.29,147.48,400.0,131.7585,131.9285,131.7585,131.9285,400.0
2022-11-30 14:35:00,147.5,147.72,147.48,147.48,1812.0,131.9464,132.1432,131.9285,131.9285,1812.0
2022-11-30 14:40:00,147.42,147.42,147.01,147.01,300.0,131.8748,131.8748,131.508,131.508,300.0
2022-11-30 14:45:00,146.81,146.81,146.81,146.81,100.0,131.3291,131.3291,131.3291,131.3291,100.0
2022-11-30 14:50:00,146.73,146.73,146.42,146.42,600.0,131.2575,131.2575,130.9802,130.9802,600.0
2022-11-30 14:55:00,146.59,146.87,146.54,146.87,700.0,131.1323,131.3828,131.0876,131.3828,700.0
2022-11-30 15:00:00,146.74,147.21,146.7,147.1,1900.0,131.2665,131.6869,131.2307,131.5885,1900.0
2022-11-30 15:05:00,147.06,147.06,146.91,146.99,1200.0,131.5527,131.5527,131.4186,131.4901,1200.0
2022-11-30 15:10:00,147.04,147.31,147.04,147.31,1800.0,131.5349,131.7764,131.5349,131.7764,1800.0
2022-11-30 15:15:00,147.3,147.41,147.29,147.33,2277.0,131.7674,131.8658,131.7585,131.7943,2277.0
2022-11-30 15:20:00,147.35,147.61,147.34,147.54,2300.0,131.8122,132.0448,131.8032,131.9821,2300.0
2022-11-30 15:25:00,147.54,147.61,147.46,147.61,1044.0,131.9821,132.0448,131.9106,132.0448,1044.0
2022-11-30 15:30:00,147.44,147.56,147.17,147.55,1300.0,131.8927,132.0,131.6511,131.9911,1300.0
2022-11-30 15:35:00,147.77,147.92,147.71,147.92,1208.0,132.1879,132.3221,132.1342,132.3221,1208.0
2022-11-30 15:40:00,147.93,148.07,147.71,147.71,1572.0,132.331,132.4562,132.1342,132.1342,1572.0
2022-11-30 15:45:00,147.7,147.7,147.31,147.53,1500.0,132.1253,132.1253,131.7764,131.9732,1500.0
2022-11-30 15:50:00,148.14,148.14,147.52,147.91,3701.0,132.5189,132.5189,131.9642,132.3131,3701.0
2022-11-30 15:55:00,147.75,148.0,147.71,148.0,5317.0,132.17,132.3936,132.1342,132.3936,5317.0
2022-12-01 09:30:00,149.08,149.81,148.28,148.28,500.0,133.3597,134.0128,132.6441,132.6441,500.0
2022-12-01 09:35:00,148.91,148.91,148.9,148.9,516.0,133.2077,133.2077,133.1987,133.1987,516.0
2022-12-01 09:40:00,148.67,148.82,148.6,148.72,1028.0,132.993,133.1272,132.9304,133.0377,1028.0
2022-12-01 09:45:00,148.84,148.95,148.84,148.95,300.0,133.1451,133.2435,133.1451,133.2435,300.0
2022-12-01 09:50:00,148.95,148.95,148.95,148.95,0.0,133.2435,133.2435,133.2435,133.2435,0.0
2022-12-01 09:55:00,148.91,149.07,148.0,148.0,2385.0,133.2077,133.3508,132.3936,132.3936,2385.0
2022-12-01 10:00:00,148.23,148.33,147.68,148.06,1100.0,132.5994,132.6888,132.1074,132.4473,1100.0
2022-12-01 10:05:00,148.31,148.35,148.31,148.35,400.0,132.6709,132.7067,132.6709,132.7067,400.0
2022-12-01 10:10:00,148.32,148.32,148.2,148.27,400.0,132.6799,132.6799,132.5725,132.6352,400.0
2022-12-01 10:15:00,148.38,148.38,148.38,148.38,100.0,132.7336,132.7336,132.7336,132.7336,100.0
2022-12-01 10:20:00,148.27,148.81,148.16,148.81,1100.0,132.6352,133.1182,132.5368,133.1182,1100.0
2022-12-01 10:25:00,148.87,148.87,148.11,148.11,500.0,133.1719,133.1719,132.492,132.492,500.0
2022-12-01 10:30:00,148.11,148.35,148.09,148.35,400.0,132.492,132.7067,132.4741,132.7067,400.0
2022-12-01 10:35:00,148.36,148.72,148.36,148.72,400.0,132.7157,133.0377,132.7157,133.0377,400.0
2022-12-01 10:40:00,148.72,148.72,148.72,148.72,0.0,133.0377,133.0377,133.0377,133.0377,0.0
2022-12-01 10:45:00,148.5,148.8,148.5,148.76,700.0,132.8409,133.1093,132.8409,133.0735,700.0
2022-12-01 10:50:00,148.71,148.71,148.43,148.57,600.0,133.0288,133.0288,132.7783,132.9035,600.0
2022-12-01 10:55:00,148.58,148.59,148.27,148.4,3331.0,132.9125,132.9214,132.6352,132.7514,3331.0
2022-12-01 11:00:00,148.52,148.52,148.04,148.35,1312.0,132.8588,132.8588,132.4294,132.7067,1312.0
2022-12-01 11:05:00,148.29,148.46,147.98,148.46,632.0,132.653,132.8051,132.3757,132.8051,632.0
2022-12-01 11:10:00,148.47,148.47,148.38,148.38,400.0,132.8141,132.8141,132.7336,132.7336,400.0
2022-12-01 11:15:00,148.25,148.38,147.89,147.89,800.0,132.6173,132.7336,132.2952,132.2952,800.0
2022-12-01 11:20:00,147.9,148.24,147.84,147.93,1200.0,132.3042,132.6083,132.2505,132.331,1200.0
2022-12-01 11:25:00,147.78,147.87,147.5,147.5,3061.0,132.1968,132.2773,131.9464,131.9464,3061.0
2022-12-01 11:30:00,147.53,147.53,147.32,147.32,700.0,131.9732,131.9732,131.7853,131.7853,700.0
2022-12-01 11:35:00,147.32,147.36,146.95,147.1,1101.0,131.7853,131.8211,131.4543,131.5885,1101.0
2022-12-01 11:40:00,147.11,147.11,146.75,146.79,800.0,131.5975,131.5975,131.2754,131.3112,800.0
2022-12-01 11:45:00,146.46,146.58,146.45,146.58,400.0,131.016,131.1234,131.0071,131.1234,400.0
2022-12-01 11:50:00,146.01,146.22,146.01,146.12,400.0,130.6135,130.8013,130.6135,130.7119,400.0
2022-12-01 11:55:00,146.12,146.12,146.12,146.12,0.0,130.7119,130.7119,130.7119,130.7119,0.0
2022-12-01 12:00:00,145.75,145.75,145.37,145.37,1420.0,130.3809,130.3809,130.041,130.041,1420.0
2022-12-01 12:05:00,145.37,145.44,144.99,144.99,300.0,130.041,130.1036,129.701,129.701,300.0
2022-12-01 12:10:00,145.21,145.49,145.21,145.3,1300.0,129.8978,130.1483,129.8978,129.9783,1300.0
2022-12-01 12:15:00,145.28,145.32,145.04,145.04,400.0,129.9604,129.9962,129.7458,129.7458,400.0
2022-12-01 12:20:00,145.14,145.23,145.14,145.23,200.0,129.8352,129.9157,129.8352,129.9157,200.0
2022-12-01 12:25:00,145.64,145.64,145.64,145.64,100.0,130.2825,130.2825,130.2825,130.2825,100.0
2022-12-01 12:30:00,145.8,145.84,145.47,145.47,400.0,130.4256,130.4614,130.1304,130.1304,400.0
2022-12-01 12:35:00,145.62,145.62,145.39,145.57,2616.0,130.2646,130.2646,130.0588,130.2199,2616.0
2022-12-01 12:40:00,145.52,145.52,145.48,145.48,200.0,130.1751,130.1751,130.1394,130.1394,200.0
2022-12-01 12:45:00,145.47,145.52,145.47,145.52,1700.0,130.1304,130.1751,130.1304,130.1751,1700.0
2022-12-01 12:50:00,145.64,145.64,145.64,145.64,310.0,130.2825,130.2825,130.2825,130.2825,310.0
2022-12-01 12:55:00,145.58,145.7,145.5,145.53,400.0,130.2288,130.3362,130.1572,130.1841,400.0
2022-12-01 13:00:00,145.55,145.55,145.55,145.55,100.0,130.202,130.202,130.202,130.202,100.0
2022-12-01 13:05:00,145.32,145.54,145.32,145.54,400.0,129.9962,130.193,129.9962,130.193,400.0
2022-12-01 13:10:00,145.47,145.47,145.47,145.47,100.0,130.1304,130.1304,130.1304,130.1304,100.0
2022-12-01 13:15:00,145.25,145.3,145.24,145.29,600.0,129.9336,129.9783,129.9247,129.9694,600.0
2022-12-01 13:20:00,145.39,145.56,145.39,145.56,500.0,130.0588,130.2109,130.0588,130.2109,500.0
2022-12-01 13:25:00,145.46,145.56,145.46,145.56,300.0,130.1215,130.2109,130.1215,130.2109,300.0
2022-12-01 13:30:00,145.3,145.43,145.3,145.43,573.0,129.9783,130.0946,129.9783,130.0946,573.0
2022-12-01 13:35:00,145.41,145.51,144.93,144.93,1094.0,130.0767,130.1662,129.6474,129.6474,1094.0
2022-12-01 13:40:00,145.0,145.13,145.0,145.12,427.0,129.71,129.8263,129.71,129.8173,427.0
2022-12-01 13:45:00,145.17,145.23,145.09,145.09,500.0,129.862,129.9157,129.7905,129.7905,500.0
2022-12-01 13:50:00,144.94,145.04,144.88,144.98,1181.0,129.6563,129.7458,129.6026,129.6921,1181.0
2022-12-01 13:55:00,144.85,144.93,144.82,144.93,820.0,129.5758,129.6474,129.549,129.6474,820.0
2022-12-01 14:00:00,144.92,144.96,144.83,144.83,600.0,129.6384,129.6742,129.5579,129.5579,600.0
2022-12-01 14:05:00,144.79,144.87,144.73,144.82,606.0,129.5221,129.5937,129.4684,129.549,606.0
2022-12-01 14:10:00,144.9,144.9,144.61,144.77,500.0,129.6205,129.6205,129.3611,129.5042,500.0
2022-12-01 14:15:00,144.89,145.1,144.89,145.1,600.0,129.6116,129.7994,129.6116,129.7994,600.0
2022-12-01 14:20:00,145.08,145.24,145.08,145.08,500.0,129.7815,129.9247,129.7815,129.7815,500.0
2022-12-01 14:25:00,145.17,145.4,145.01,145.01,600.0,129.862,130.0678,129.7189,129.7189,600.0
2022-12-01 14:30:00,145.14,145.4,144.98,145.32,800.0,129.8352,130.0678,129.6921,129.9962,800.0
2022-12-01 14:35:00,145.25,145.25,145.18,145.18,200.0,129.9336,129.9336,129.871,129.871,200.0
2022-12-01 14:40:00,145.47,145.47,145.47,145.47,100.0,130.1304,130.1304,130.1304,130.1304,100.0
2022-12-01 14:45:00,145.21,145.57,145.21,145.57,400.0,129.8978,130.2199,129.8978,130.2199,400.0
2022-12-01 14:50:00,145.55,145.63,145.52,145.55,844.0,130.202,130.2735,130.1751,130.202,844.0
2022-12-01 14:55:00,145.27,145.3,145.0,145.0,2800.0,129.9515,129.9783,129.71,129.71,2800.0
2022-12-01 15:00:00,144.98,145.23,144.97,145.22,1495.0,129.6921,129.9157,129.6831,129.9068,1495.0
2022-12-01 15:05:00,145.07,145.17,144.99,145.1,1300.0,129.7726,129.862,129.701,129.7994,1300.0
2022-12-01 15:10:00,145.0,145.16,145.0,145.11,701.0,129.71,129.8531,129.71,129.8084,701.0
2022-12-01 15:15:00,144.97,144.97,144.75,144.77,300.0,129.6831,129.6831,129.4863,129.5042,300.0
2022-12-01 15:20:00,144.81,144.81,144.65,144.65,500.0,129.54,129.54,129.3969,129.3969,500.0
2022-12-01 15:25:00,144.75,144.89,144.58,144.74,1209.0,129.4863,129.6116,129.3343,129.4774,1209.0
2022-12-01 15:30:00,144.67,144.84,144.59,144.79,1400.0,129.4148,129.5668,129.3432,129.5221,1400.0
2022-12-01 15:35:00,144.81,144.81,144.74,144.79,400.0,129.54,129.54,129.4774,129.5221,400.0
2022-12-01 15:40:00,144.69,144.78,144.65,144.78,600.0,129.4327,129.5132,129.3969,129.5132,600.0
2022-12-01 15:45:00,144.78,144.78,144.6,144.76,1600.0,129.5132,129.5132,129.3522,129.4953,1600.0
2022-12-01 15:50:00,144.78,144.88,144.38,144.41,2600.0,129.5132,129.6026,129.1554,129.1822,2600.0
2022-12-01 15:55:00,144.61,144.89,144.55,144.89,2703.0,129.3611,129.6116,129.3074,129.6116,2703.0
2022-12-02 09:30:00,144.92,145.8,143.52,145.8,1802.0,129.6384,130.4256,128.386,130.4256,1802.0
2022-12-02 09:35:00,144.98,145.5,144.73,145.5,22888.0,129.6921,130.1572,129.4684,130.1572,22888.0
2022-12-02 09:40:00,143.67,143.67,143.0,143.12,2700.0,128.5202,128.5202,127.9209,128.0282,2700.0
2022-12-02 09:45:00,143.39,143.39,142.88,143.1,697.0,128.2697,128.2697,127.8135,128.0103,697.0
2022-12-02 09:50:00,143.25,143.62,143.25,143.57,10647.0,128.1445,128.4755,128.1445,128.4308,10647.0
2022-12-02 09:55:00,143.94,144.16,143.65,143.65,400.0,128.7617,128.9585,128.5023,128.5023,400.0
2022-12-02 10:00:00,144.15,144.53,143.97,144.5,900.0,128.9496,129.2895,128.7886,129.2627,900.0
2022-12-02 10:05:00,143.8,143.8,143.41,143.41,500.0,128.6365,128.6365,128.2876,128.2876,500.0
2022-12-02 10:10:00,143.7,143.87,143.23,143.87,800.0,128.5471,128.6991,128.1266,128.6991,800.0
2022-12-02 10:15:00,143.59,143.59,143.25,143.25,4417.0,128.4487,128.4487,128.1445,128.1445,4417.0
2022-12-02 10:20:00,143.47,143.47,143.47,143.47,100.0,128.3413,128.3413,128.3413,128.3413,100.0
2022-12-02 10:25:00,143.31,143.34,143.16,143.19,600.0,128.1982,128.225,128.064,128.0908,600.0
2022-12-02 10:30:00,143.11,143.9,143.11,143.72,1074.0,128.0193,128.726,128.0193,128.5649,1074.0
2022-12-02 10:35:00,143.93,144.33,143.88,144.33,500.0,128.7528,129.1106,128.7081,129.1106,500.0
2022-12-02 10:40:00,144.4,144.4,144.4,144.4,100.0,129.1732,129.1732,129.1732,129.1732,100.0
2022-12-02 10:45:00,144.46,144.55,144.36,144.55,500.0,129.2269,129.3074,129.1375,129.3074,500.0
2022-12-02 10:50:00,144.76,144.77,144.66,144.7,400.0,129.4953,129.5042,129.4058,129.4416,400.0
2022-12-02 10:55:00,144.83,144.84,144.38,144.43,2368.0,129.5579,129.5668,129.1554,129.2001,2368.0
2022-12-02 11:00:00,144.33,144.5,144.33,144.5,300.0,129.1106,129.2627,129.1106,129.2627,300.0
2022-12-02 11:05:00,144.71,144.83,144.71,144.83,300.0,129.4506,129.5579,129.4506,129.5579,300.0
2022-12-02 11:10:00,144.94,144.94,144.94,144.94,159.0,129.6563,129.6563,129.6563,129.6563,159.0
2022-12-02 11:15:00,145.01,145.11,145.0,145.0,400.0,129.7189,129.8084,129.71,129.71,400.0
2022-12-02 11:20:00,145.0,145.0,145.0,145.0,0.0,129.71,129.71,129.71,129.71,0.0
2022-12-02 11:25:00,145.18,145.31,145.18,145.31,400.0,129.871,129.9873,129.871,129.9873,400.0
2022-12-02 11:30:00,145.22,145.48,145.22,145.48,832.0,129.9068,130.1394,129.9068,130.1394,832.0
2022-12-02 11:35:00,145.54,145.55,145.28,145.34,724.0,130.193,130.202,129.9604,130.0141,724.0
2022-12-02 11:40:00,145.53,145.53,145.53,145.53,100.0,130.1841,130.1841,130.1841,130.1841,100.0
2022-12-02 11:45:00,145.48,145.58,145.3,145.3,400.0,130.1394,130.2288,129.9783,129.9783,400.0
2022-12-02 11:50:00,145.28,145.31,145.22,145.31,400.0,129.9604,129.9873,129.9068,129.9873,400.0
2022-12-02 11:55:00,145.57,145.57,145.57,145.57,100.0,130.2199,130.2199,130.2199,130.2199,100.0
2022-12-02 12:00:00,145.33,145.36,145.16,145.36,1167.0,130.0052,130.032,129.8531,130.032,1167.0
2022-12-02 12:05:00,145.36,145.36,145.36,145.36,0.0,130.032,130.032,130.032,130.032,0.0
2022-12-02 12:10:00,145.55,145.55,145.39,145.39,200.0,130.202,130.202,130.0588,130.0588,200.0
2022-12-02 12:15:00,145.68,145.79,145.62,145.79,353.0,130.3183,130.4167,130.2646,130.4167,353.0
2022-12-02 12:20:00,145.8,145.87,145.46,145.46,597.0,130.4256,130.4882,130.1215,130.1215,597.0
2022-12-02 12:25:00,145.5,145.58,145.38,145.38,594.0,130.1572,130.2288,130.0499,130.0499,594.0
2022-12-02 12:30:00,145.13,145.14,145.13,145.14,370.0,129.8263,129.8352,129.8263,129.8352,370.0
2022-12-02 12:35:00,145.04,145.09,145.04,145.09,300.0,129.7458,129.7905,129.7458,129.7905,300.0
2022-12-02 12:40:00,145.05,145.13,145.05,145.13,300.0,129.7547,129.8263,129.7547,129.8263,300.0
2022-12-02 12:45:00,144.97,144.97,144.82,144.88,500.0,129.6831,129.6831,129.549,129.6026,500.0
2022-12-02 12:50:00,144.88,144.88,144.88,144.88,0.0,129.6026,129.6026,129.6026,129.6026,0.0
2022-12-02 12:55:00,144.77,144.94,144.45,144.5,1840.0,129.5042,129.6563,129.218,129.2627,1840.0
2022-12-02 13:00:00,144.58,144.61,144.57,144.57,300.0,129.3343,129.3611,129.3253,129.3253,300.0
2022-12-02 13:05:00,144.3,144.33,144.16,144.16,900.0,129.0838,129.1106,128.9585,128.9585,900.0
2022-12-02 13:10:00,143.8,143.87,143.8,143.87,300.0,128.6365,128.6991,128.6365,128.6991,300.0
2022-12-02 13:15:00,143.8,143.82,143.75,143.79,500.0,128.6365,128.6544,128.5918,128.6276,500.0
2022-12-02 13:20:00,143.97,144.03,143.93,144.03,300.0,128.7886,128.8423,128.7528,128.8423,300.0
2022-12-02 13:25:00,144.11,144.12,144.11,144.12,228.0,128.9138,128.9228,128.9138,128.9228,228.0
2022-12-02 13:30:00,144.12,144.12,144.12,144.12,0.0,128.9228,128.9228,128.9228,128.9228,0.0
2022-12-02 13:35:00,144.12,144.12,144.12,144.12,0.0,128.9228,128.9228,128.9228,128.9228,0.0
2022-12-02 13:40:00,144.47,144.47,144.47,144.47,100.0,129.2359,129.2359,129.2359,129.2359,100.0
2022-12-02 13:45:00,144.24,144.33,144.24,144.33,300.0,129.0301,129.1106,129.0301,129.1106,300.0
2022-12-02 13:50:00,144.34,144.47,144.27,144.41,500.0,129.1196,129.2359,129.0569,129.1822,500.0
2022-12-02 13:55:00,144.76,144.76,144.76,144.76,100.0,129.4953,129.4953,129.4953,129.4953,100.0
2022-12-02 14:00:00,144.76,144.76,144.76,144.76,0.0,129.4953,129.4953,129.4953,129.4953,0.0
2022-12-02 14:05:00,144.62,144.62,144.52,144.52,482.0,129.37,129.37,129.2806,129.2806,482.0
2022-12-02 14:10:00,144.34,144.37,144.26,144.37,509.0,129.1196,129.1464,129.048,129.1464,509.0
2022-12-02 14:15:00,144.83,144.83,144.83,144.83,100.0,129.5579,129.5579,129.5579,129.5579,100.0
2022-12-02 14:20:00,144.92,144.92,144.7,144.7,380.0,129.6384,129.6384,129.4416,129.4416,380.0
2022-12-02 14:25:00,144.81,144.81,144.81,144.81,100.0,129.54,129.54,129.54,129.54,100.0
2022-12-02 14:30:00,144.92,144.95,144.92,144.95,278.0,129.6384,129.6652,129.6384,129.6652,278.0
2022-12-02 14:35:00,145.17,145.17,145.17,145.17,100.0,129.862,129.862,129.862,129.862,100.0
2022-12-02 14:40:00,145.03,145.03,145.03,145.03,100.0,129.7368,129.7368,129.7368,129.7368,100.0
2022-12-02 14:45:00,145.03,145.03,145.03,145.03,0.0,129.7368,129.7368,129.7368,129.7368,0.0
2022-12-02 14:50:00,145.14,145.26,145.14,145.26,300.0,129.8352,129.9426,129.8352,129.9426,300.0
2022-12-02 14:55:00,145.55,145.57,145.55,145.57,240.0,130.202,130.2199,130.202,130.2199,240.0
2022-12-02 15:00:00,145.59,145.59,145.59,145.59,100.0,130.2378,130.2378,130.2378,130.2378,100.0
2022-12-02 15:05:00,145.45,145.45,145.38,145.41,400.0,130.1125,130.1125,130.0499,130.0767,400.0
2022-12-02 15:10:00,145.41,145.41,145.41,145.41,0.0,130.0767,130.0767,130.0767,130.0767,0.0
2022-12-02 15:15:00,145.41,145.41,145.2,145.2,500.0,130.0767,130.0767,129.8889,129.8889,500.0
2022-12-02 15:20:00,145.13,145.15,145.06,145.09,600.0,129.8263,129.8442,129.7636,129.7905,600.0
2022-12-02 15:25:00,145.17,145.17,145.15,145.15,200.0,129.862,129.862,129.8442,129.8442,200.0
2022-12-02 15:30:00,145.29,145.29,145.08,145.08,300.0,129.9694,129.9694,129.7815,129.7815,300.0
2022-12-02 15:35:00,145.02,145.02,144.92,144.97,500.0,129.7279,129.7279,129.6384,129.6831,500.0
2022-12-02 15:40:00,144.97,145.21,144.97,145.21,300.0,129.6831,129.8978,129.6831,129.8978,300.0
2022-12-02 15:45:00,145.08,145.1,145.06,145.06,500.0,129.7815,129.7994,129.7636,129.7636,500.0
2022-12-02 15:50:00,144.91,145.17,144.85,145.16,1563.0,129.6295,129.862,129.5758,129.8531,1563.0
2022-12-02 15:55:00,145.38,145.56,145.3,145.48,3069.0,130.0499,130.2109,129.9783,130.1394,3069.0
2022-12-05 09:30:00,148.76,149.38,148.52,149.38,1300.0,133.0735,133.6281,132.8588,133.6281,1300.0
2022-12-05 09:35:00,148.94,149.06,148.28,148.57,1932.0,133.2345,133.3419,132.6441,132.9035,1932.0
2022-12-05 09:40:00,148.0,148.0,147.58,147.58,1300.0,132.3936,132.3936,132.0179,132.0179,1300.0
2022-12-05 09:45:00,147.59,147.59,146.75,146.75,1520.0,132.0269,132.0269,131.2754,131.2754,1520.0
2022-12-05 09:50:00,146.58,146.58,145.88,145.88,400.0,131.1234,131.1234,130.4972,130.4972,400.0
2022-12-05 09:55:00,146.1,146.1,146.06,146.06,300.0,130.694,130.694,130.6582,130.6582,300.0
2022-12-05 10:00:00,145.52,145.66,145.46,145.66,1200.0,130.1751,130.3004,130.1215,130.3004,1200.0
2022-12-05 10:05:00,146.0,146.41,146.0,146.41,200.0,130.6045,130.9713,130.6045,130.9713,200.0
2022-12-05 10:10:00,146.29,146.32,146.04,146.32,1000.0,130.8639,130.8908,130.6403,130.8908,1000.0
2022-12-05 10:15:00,146.14,146.59,145.93,146.59,400.0,130.7298,131.1323,130.5419,131.1323,400.0
2022-12-05 10:20:00,146.37,146.75,146.37,146.75,300.0,130.9355,131.2754,130.9355,131.2754,300.0
2022-12-05 10:25:00,146.5,147.13,146.5,147.13,1000.0,131.0518,131.6154,131.0518,131.6154,1000.0
2022-12-05 10:30:00,147.08,147.08,146.76,146.76,200.0,131.5706,131.5706,131.2844,131.2844,200.0
2022-12-05 10:35:00,146.48,146.58,146.0,146.0,900.0,131.0339,131.1234,130.6045,130.6045,900.0
2022-12-05 10:40:00,146.18,146.18,146.03,146.03,865.0,130.7655,130.7655,130.6314,130.6314,865.0
2022-12-05 10:45:00,145.97,145.97,145.71,145.78,1569.0,130.5777,130.5777,130.3451,130.4077,1569.0
2022-12-05 10:50:00,145.75,145.75,145.75,145.75,100.0,130.3809,130.3809,130.3809,130.3809,100.0
2022-12-05 10:55:00,145.83,145.86,145.23,145.23,300.0,130.4525,130.4793,129.9157,129.9157,300.0
2022-12-05 11:00:00,145.0,145.0,144.77,144.84,1029.0,129.71,129.71,129.5042,129.5668,1029.0
2022-12-05 11:05:00,144.71,144.71,144.55,144.55,1364.0,129.4506,129.4506,129.3074,129.3074,1364.0
2022-12-05 11:10:00,144.76,145.03,144.76,144.95,1607.0,129.4953,129.7368,129.4953,129.6652,1607.0
2022-12-05 11:15:00,144.93,144.95,144.39,144.39,900.0,129.6474,129.6652,129.1643,129.1643,900.0
2022-12-05 11:20:00,144.25,144.46,144.25,144.46,500.0,129.0391,129.2269,129.0391,129.2269,500.0
2022-12-05 11:25:00,144.65,144.65,144.6,144.6,813.0,129.3969,129.3969,129.3522,129.3522,813.0
2022-12-05 11:30:00,144.6,144.6,144.6,144.6,0.0,129.3522,129.3522,129.3522,129.3522,0.0
2022-12-05 11:35:00,144.58,144.69,144.55,144.69,1765.0,129.3343,129.4327,129.3074,129.4327,1765.0
2022-12-05 11:40:00,144.0,144.0,143.95,143.95,1656.0,128.8154,128.8154,128.7707,128.7707,1656.0
2022-12-05 11:45:00,144.05,144.1,144.05,144.1,553.0,128.8601,128.9049,128.8601,128.9049,553.0
2022-12-05 11:50:00,144.04,144.14,143.97,144.07,1000.0,128.8512,128.9407,128.7886,128.878,1000.0
2022-12-05 11:55:00,143.91,143.98,143.87,143.87,700.0,128.7349,128.7975,128.6991,128.6991,700.0
2022-12-05 12:00:00,143.73,143.73,143.73,143.73,200.0,128.5739,128.5739,128.5739,128.5739,200.0
2022-12-05 12:05:00,144.1,144.1,144.09,144.09,326.0,128.9049,128.9049,128.8959,128.8959,326.0
2022-12-05 12:10:00,144.29,144.29,144.29,144.29,100.0,129.0748,129.0748,129.0748,129.0748,100.0
2022-12-05 12:15:00,144.29,144.51,144.21,144.26,600.0,129.0748,129.2716,129.0033,129.048,600.0
2022-12-05 12:20:00,144.33,144.38,144.22,144.38,981.0,129.1106,129.1554,129.0122,129.1554,981.0
2022-12-05 12:25:00,144.39,144.39,144.11,144.11,700.0,129.1643,129.1643,128.9138,128.9138,700.0
2022-12-05 12:30:00,144.17,144.24,144.17,144.17,600.0,128.9675,129.0301,128.9675,128.9675,600.0
2022-12-05 12:35:00,144.15,144.19,144.0,144.0,1100.0,128.9496,128.9854,128.8154,128.8154,1100.0
2022-12-05 12:40:00,144.05,144.05,143.91,143.91,300.0,128.8601,128.8601,128.7349,128.7349,300.0
2022-12-05 12:45:00,143.74,143.74,143.74,143.74,100.0,128.5828,128.5828,128.5828,128.5828,100.0
2022-12-05 12:50:00,143.32,143.32,143.0,143.0,950.0,128.2071,128.2071,127.9209,127.9209,950.0
2022-12-05 12:55:00,142.89,143.0,142.89,142.99,500.0,127.8225,127.9209,127.8225,127.9119,500.0
2022-12-05 13:00:00,142.98,143.05,142.98,143.05,439.0,127.903,127.9656,127.903,127.9656,439.0
2022-12-05 13:05:00,142.78,142.78,142.62,142.7,700.0,127.7241,127.7241,127.5809,127.6525,700.0
2022-12-05 13:10:00,142.7,142.7,142.7,142.7,0.0,127.6525,127.6525,127.6525,127.6525,0.0
2022-12-05 13:15:00,142.9,142.9,142.5,142.5,300.0,127.8314,127.8314,127.4736,127.4736,300.0
2022-12-05 13:20:00,142.45,142.45,142.41,142.41,300.0,127.4289,127.4289,127.3931,127.3931,300.0
2022-12-05 13:25:00,142.25,142.26,142.2,142.2,600.0,127.25,127.2589,127.2052,127.2052,600.0
2022-12-05 13:30:00,142.2,142.37,142.19,142.3,2332.0,127.2052,127.3573,127.1963,127.2947,2332.0
2022-12-05 13:35:00,142.38,142.42,142.32,142.42,400.0,127.3662,127.402,127.3126,127.402,400.0
2022-12-05 13:40:00,142.34,142.38,142.34,142.38,300.0,127.3305,127.3662,127.3305,127.3662,300.0
2022-12-05 13:45:00,142.04,142.06,141.91,141.91,1906.0,127.0621,127.08,126.9458,126.9458,1906.0
2022-12-05 13:50:00,141.78,141.91,141.78,141.91,400.0,126.8295,126.9458,126.8295,126.9458,400.0
2022-12-05 13:55:00,142.02,142.02,141.5,141.5,500.0,127.0442,127.0442,126.579,126.579,500.0
2022-12-05 14:00:00,141.58,141.96,141.58,141.9,899.0,126.6506,126.9905,126.6506,126.9369,899.0
2022-12-05 14:05:00,141.8,141.8,141.61,141.73,1082.0,126.8474,126.8474,126.6774,126.7848,1082.0
2022-12-05 14:10:00,141.8,141.8,141.65,141.65,300.0,126.8474,126.8474,126.7132,126.7132,300.0
2022-12-05 14:15:00,141.63,141.63,141.12,141.12,1100.0,126.6953,126.6953,126.2391,126.2391,1100.0
2022-12-05 14:20:00,140.99,140.99,140.77,140.79,1400.0,126.1228,126.1228,125.926,125.9439,1400.0
2022-12-05 14:25:00,140.74,140.92,140.71,140.92,2100.0,125.8992,126.0602,125.8723,126.0602,2100.0
2022-12-05 14:30:00,140.93,141.01,140.72,140.92,2278.0,126.0691,126.1407,125.8813,126.0602,2278.0
2022-12-05 14:35:00,140.79,140.9,140.79,140.9,1668.0,125.9439,126.0423,125.9439,126.0423,1668.0
2022-12-05 14:40:00,140.7,141.02,140.65,141.01,1500.0,125.8634,126.1497,125.8187,126.1407,1500.0
2022-12-05 14:45:00,140.98,141.36,140.94,141.32,1200.0,126.1139,126.4538,126.0781,126.418,1200.0
2022-12-05 14:50:00,141.19,141.19,140.86,140.86,945.0,126.3017,126.3017,126.0065,126.0065,945.0
2022-12-05 14:55:00,140.73,140.78,140.63,140.78,957.0,125.8902,125.935,125.8008,125.935,957.0
2022-12-05 15:00:00,141.27,141.27,141.2,141.21,400.0,126.3733,126.3733,126.3107,126.3196,400.0
2022-12-05 15:05:00,141.44,141.62,141.33,141.62,500.0,126.5254,126.6864,126.427,126.6864,500.0
2022-12-05 15:10:00,141.78,142.06,141.78,142.06,2121.0,126.8295,127.08,126.8295,127.08,2121.0
2022-12-05 15:15:00,142.25,142.37,142.0,142.04,20452.0,127.25,127.3573,127.0263,127.0621,20452.0
2022-12-05 15:20:00,142.22,142.22,141.93,141.93,300.0,127.2231,127.2231,126.9637,126.9637,300.0
2022-12-05 15:25:00,141.68,141.72,141.66,141.72,400.0,126.7401,126.7758,126.7222,126.7758,400.0
2022-12-05 15:30:00,141.91,141.91,141.79,141.79,400.0,126.9458,126.9458,126.8385,126.8385,400.0
2022-12-05 15:35:00,141.59,141.77,141.59,141.66,878.0,126.6596,126.8206,126.6596,126.7222,878.0
2022-12-05 15:40:00,141.51,141.51,141.32,141.45,500.0,126.588,126.588,126.418,126.5343,500.0
2022-12-05 15:45:00,141.31,141.48,141.31,141.45,400.0,126.4091,126.5612,126.4091,126.5343,400.0
2022-12-05 15:50:00,141.38,142.06,141.34,141.87,7033.0,126.4717,127.08,126.4359,126.91,7033.0
2022-12-05 15:55:00,142.08,142.12,141.97,142.02,26004.0,127.0979,127.1337,126.9995,127.0442,26004.0
2022-12-06 09:30:00,141.92,142.98,141.92,142.98,1368.0,126.9548,127.903,126.9548,127.903,1368.0
2022-12-06 09:35:00,142.75,143.46,142.41,143.46,9842.0,127.6972,128.3324,127.3931,128.3324,9842.0
2022-12-06 09:40:00,142.92,142.92,141.6,141.67,16261.0,127.8493,127.8493,126.6685,126.7311,16261.0
2022-12-06 09:45:00,141.73,141.89,141.72,141.89,700.0,126.7848,126.9279,126.7758,126.9279,700.0
2022-12-06 09:50:00,142.61,142.74,142.44,142.59,1000.0,127.572,127.6883,127.4199,127.5541,1000.0
2022-12-06 09:55:00,142.56,143.1,142.56,142.92,1700.0,127.5273,128.0103,127.5273,127.8493,1700.0
2022-12-06 10:00:00,142.84,143.32,142.67,142.9,1663.0,127.7777,128.2071,127.6257,127.8314,1663.0
2022-12-06 10:05:00,142.87,142.93,142.46,142.73,1380.0,127.8046,127.8583,127.4378,127.6793,1380.0
2022-12-06 10:10:00,142.66,142.67,142.66,142.67,200.0,127.6167,127.6257,127.6167,127.6257,200.0
2022-12-06 10:15:00,142.48,142.48,141.73,141.88,500.0,127.4557,127.4557,126.7848,126.919,500.0
2022-12-06 10:20:00,141.95,142.17,141.93,142.17,800.0,126.9816,127.1784,126.9637,127.1784,800.0
2022-12-06 10:25:00,142.04,142.04,141.49,141.49,2978.0,127.0621,127.0621,126.5701,126.5701,2978.0
2022-12-06 10:30:00,141.41,141.66,141.21,141.53,5500.0,126.4985,126.7222,126.3196,126.6059,5500.0
2022-12-06 10:35:00,141.23,141.24,140.7,140.72,1782.0,126.3375,126.3465,125.8634,125.8813,1782.0
2022-12-06 10:40:00,140.78,140.99,140.78,140.99,300.0,125.935,126.1228,125.935,126.1228,300.0
2022-12-06 10:45:00,141.59,141.59,141.12,141.12,539.0,126.6596,126.6596,126.2391,126.2391,539.0
2022-12-06 10:50:00,141.2,141.26,141.13,141.22,774.0,126.3107,126.3643,126.2481,126.3286,774.0
2022-12-06 10:55:00,141.14,141.34,141.14,141.22,800.0,126.257,126.4359,126.257,126.3286,800.0
2022-12-06 11:00:00,141.14,141.3,140.72,140.72,1100.0,126.257,126.4001,125.8813,125.8813,1100.0
2022-12-06 11:05:00,140.89,140.95,140.76,140.76,600.0,126.0334,126.087,125.9171,125.9171,600.0
2022-12-06 11:10:00,140.82,140.82,140.63,140.63,300.0,125.9707,125.9707,125.8008,125.8008,300.0
2022-12-06 11:15:00,140.37,140.37,140.11,140.11,200.0,125.5682,125.5682,125.3356,125.3356,200.0
2022-12-06 11:20:00,140.14,140.54,140.14,140.54,300.0,125.3625,125.7203,125.3625,125.7203,300.0
2022-12-06 11:25:00,140.72,140.72,140.2,140.32,1000.0,125.8813,125.8813,125.4161,125.5235,1000.0
2022-12-06 11:30:00,140.38,140.81,140.38,140.81,300.0,125.5771,125.9618,125.5771,125.9618,300.0
2022-12-06 11:35:00,140.97,140.97,140.64,140.64,510.0,126.1049,126.1049,125.8097,125.8097,510.0
2022-12-06 11:40:00,140.55,140.55,140.55,140.55,100.0,125.7292,125.7292,125.7292,125.7292,100.0
2022-12-06 11:45:00,140.55,140.55,140.55,140.55,0.0,125.7292,125.7292,125.7292,125.7292,0.0
2022-12-06 11:50:00,140.43,140.71,140.43,140.71,400.0,125.6219,125.8723,125.6219,125.8723,400.0
2022-12-06 11:55:00,140.67,140.73,140.46,140.46,500.0,125.8366,125.8902,125.6487,125.6487,500.0
2022-12-06 12:00:00,140.36,140.36,140.3,140.31,300.0,125.5593,125.5593,125.5056,125.5145,300.0
2022-12-06 12:05:00,140.44,140.48,140.44,140.47,500.0,125.6308,125.6666,125.6308,125.6577,500.0
2022-12-06 12:10:00,140.71,140.71,140.71,140.71,200.0,125.8723,125.8723,125.8723,125.8723,200.0
2022-12-06 12:15:00,140.11,140.11,140.11,140.11,100.0,125.3356,125.3356,125.3356,125.3356,100.0
2022-12-06 12:20:00,140.16,140.29,140.16,140.29,1000.0,125.3803,125.4966,125.3803,125.4966,1000.0
2022-12-06 12:25:00,140.37,140.38,140.21,140.21,600.0,125.5682,125.5771,125.4251,125.4251,600.0
2022-12-06 12:30:00,140.0,140.01,139.53,139.65,1483.0,125.2372,125.2462,124.8168,124.9241,1483.0
2022-12-06 12:35:00,139.75,139.94,139.75,139.93,800.0,125.0136,125.1835,125.0136,125.1746,800.0
2022-12-06 12:40:00,139.87,139.95,139.87,139.94,400.0,125.1209,125.1925,125.1209,125.1835,400.0
2022-12-06 12:45:00,139.81,139.81,139.72,139.72,200.0,125.0673,125.0673,124.9867,124.9867,200.0
2022-12-06 12:50:00,139.59,139.64,139.44,139.44,400.0,124.8704,124.9152,124.7363,124.7363,400.0
2022-12-06 12:55:00,139.37,139.38,139.27,139.3,800.0,124.6736,124.6826,124.5842,124.611,800.0
2022-12-06 13:00:00,139.05,139.05,138.96,138.99,800.0,124.3874,124.3874,124.3069,124.3337,800.0
2022-12-06 13:05:00,139.0,139.0,138.75,138.75,700.0,124.3427,124.3427,124.119,124.119,700.0
2022-12-06 13:10:00,138.71,138.71,138.71,138.71,100.0,124.0832,124.0832,124.0832,124.0832,100.0
2022-12-06 13:15:00,138.57,138.78,138.42,138.5,700.0,123.958,124.1459,123.8238,123.8954,700.0
2022-12-06 13:20:00,138.39,138.6,138.11,138.4,3000.0,123.797,123.9848,123.5465,123.8059,3000.0
2022-12-06 13:25:00,138.41,138.41,138.3,138.37,600.0,123.8149,123.8149,123.7165,123.7791,600.0
2022-12-06 13:30:00,138.25,138.25,137.96,138.11,1000.0,123.6717,123.6717,123.4123,123.5465,1000.0
2022-12-06 13:35:00,138.63,138.86,138.63,138.77,1500.0,124.0117,124.2174,124.0117,124.1369,1500.0
2022-12-06 13:40:00,139.13,139.58,139.13,139.58,600.0,124.459,124.8615,124.459,124.8615,600.0
2022-12-06 13:45:00,139.52,139.52,139.38,139.38,700.0,124.8078,124.8078,124.6826,124.6826,700.0
2022-12-06 13:50:00,139.33,139.33,138.82,138.85,700.0,124.6379,124.6379,124.1816,124.2085,700.0
2022-12-06 13:55:00,138.77,139.07,138.69,139.07,4300.0,124.1369,124.4053,124.0654,124.4053,4300.0
2022-12-06 14:00:00,139.22,139.24,139.03,139.24,1237.0,124.5395,124.5574,124.3695,124.5574,1237.0
2022-12-06 14:05:00,139.33,139.33,139.01,139.01,1100.0,124.6379,124.6379,124.3516,124.3516,1100.0
2022-12-06 14:10:00,138.96,138.96,138.79,138.79,500.0,124.3069,124.3069,124.1548,124.1548,500.0
2022-12-06 14:15:00,138.73,139.29,138.73,139.27,713.0,124.1011,124.6021,124.1011,124.5842,713.0
2022-12-06 14:20:00,139.27,139.27,139.27,139.27,0.0,124.5842,124.5842,124.5842,124.5842,0.0
2022-12-06 14:25:00,139.3,139.3,139.3,139.3,100.0,124.611,124.611,124.611,124.611,100.0
2022-12-06 14:30:00,139.31,139.31,138.88,138.88,600.0,124.62,124.62,124.2353,124.2353,600.0
2022-12-06 14:35:00,138.79,138.79,138.7,138.7,400.0,124.1548,124.1548,124.0743,124.0743,400.0
2022-12-06 14:40:00,138.8,138.92,138.8,138.92,600.0,124.1638,124.2711,124.1638,124.2711,600.0
2022-12-06 14:45:00,138.92,138.92,138.79,138.8,868.0,124.2711,124.2711,124.1548,124.1638,868.0
2022-12-06 14:50:00,138.65,138.71,138.58,138.61,1098.0,124.0296,124.0832,123.967,123.9938,1098.0
2022-12-06 14:55:00,138.52,138.83,138.52,138.53,800.0,123.9133,124.1906,123.9133,123.9222,800.0
2022-12-06 15:00:00,138.35,138.54,138.35,138.49,1022.0,123.7612,123.9312,123.7612,123.8864,1022.0
2022-12-06 15:05:00,138.64,138.64,138.4,138.5,500.0,124.0206,124.0206,123.8059,123.8954,500.0
2022-12-06 15:10:00,138.42,138.42,137.96,137.96,500.0,123.8238,123.8238,123.4123,123.4123,500.0
2022-12-06 15:15:00,137.74,137.83,137.56,137.56,2574.0,123.2155,123.296,123.0545,123.0545,2574.0
2022-12-06 15:20:00,137.78,138.01,137.77,138.01,600.0,123.2513,123.4571,123.2424,123.4571,600.0
2022-12-06 15:25:00,138.11,138.11,137.88,137.89,1043.0,123.5465,123.5465,123.3408,123.3497,1043.0
2022-12-06 15:30:00,137.81,138.25,137.81,137.99,1100.0,123.2781,123.6717,123.2781,123.4392,1100.0
2022-12-06 15:35:00,138.03,138.27,138.03,138.27,726.0,123.4749,123.6896,123.4749,123.6896,726.0
2022-12-06 15:40:00,138.26,138.36,138.26,138.36,400.0,123.6807,123.7702,123.6807,123.7702,400.0
2022-12-06 15:45:00,138.37,138.37,138.06,138.06,932.0,123.7791,123.7791,123.5018,123.5018,932.0
2022-12-06 15:50:00,138.07,138.39,137.91,138.12,3086.0,123.5107,123.797,123.3676,123.5555,3086.0
2022-12-06 15:55:00,138.18,138.26,138.1,138.24,2833.0,123.6091,123.6807,123.5376,123.6628,2833.0
2022-12-07 09:30:00,139.09,139.93,138.41,139.93,1200.0,124.4232,125.1746,123.8149,125.1746,1200.0
2022-12-07 09:35:00,139.46,140.0,139.46,140.0,910.0,124.7542,125.2372,124.7542,125.2372,910.0
2022-12-07 09:40:00,139.69,139.69,139.31,139.64,720.0,124.9599,124.9599,124.62,124.9152,720.0
2022-12-07 09:45:00,139.56,140.1,139.56,139.97,700.0,124.8436,125.3267,124.8436,125.2104,700.0
2022-12-07 09:50:00,138.92,139.01,138.8,138.8,400.0,124.2711,124.3516,124.1638,124.1638,400.0
2022-12-07 09:55:00,139.09,139.48,139.09,139.48,400.0,124.4232,124.772,124.4232,124.772,400.0
2022-12-07 10:00:00,139.36,140.0,139.36,139.78,732.0,124.6647,125.2372,124.6647,125.0404,732.0
2022-12-07 10:05:00,139.46,139.46,139.12,139.32,600.0,124.7542,124.7542,124.45,124.6289,600.0
2022-12-07 10:10:00,139.11,139.15,139.07,139.15,1550.0,124.4411,124.4768,124.4053,124.4768,1550.0
2022-12-07 10:15:00,139.72,139.72,139.72,139.72,100.0,124.9867,124.9867,124.9867,124.9867,100.0
2022-12-07 10:20:00,139.76,139.8,139.53,139.53,1195.0,125.0225,125.0583,124.8168,124.8168,1195.0
2022-12-07 10:25:00,139.67,139.67,139.67,139.67,100.0,124.942,124.942,124.942,124.942,100.0
2022-12-07 10:30:00,140.29,140.49,140.21,140.46,516.0,125.4966,125.6755,125.4251,125.6487,516.0
2022-12-07 10:35:00,139.8,139.83,139.64,139.83,300.0,125.0583,125.0851,124.9152,125.0851,300.0
2022-12-07 10:40:00,139.8,139.96,139.8,139.89,600.0,125.0583,125.2014,125.0583,125.1388,600.0
2022-12-07 10:45:00,140.08,140.08,140.08,140.08,100.0,125.3088,125.3088,125.3088,125.3088,100.0
2022-12-07 10:50:00,139.75,139.75,139.75,139.75,100.0,125.0136,125.0136,125.0136,125.0136,100.0
2022-12-07 10:55:00,139.79,139.79,139.79,139.79,200.0,125.0494,125.0494,125.0494,125.0494,200.0
2022-12-07 11:00:00,139.47,139.47,139.4,139.4,200.0,124.7631,124.7631,124.7005,124.7005,200.0
2022-12-07 11:05:00,138.85,138.85,138.64,138.64,200.0,124.2085,124.2085,124.0206,124.0206,200.0
2022-12-07 11:10:00,138.3,138.3,138.3,138.3,100.0,123.7165,123.7165,123.7165,123.7165,100.0
2022-12-07 11:15:00,138.51,138.51,138.51,138.51,2350.0,123.9043,123.9043,123.9043,123.9043,2350.0
2022-12-07 11:20:00,138.51,138.51,138.51,138.51,0.0,123.9043,123.9043,123.9043,123.9043,0.0
2022-12-07 11:25:00,138.02,138.02,138.02,138.02,100.0,123.466,123.466,123.466,123.466,100.0
2022-12-07 11:30:00,138.02,138.02,138.02,138.02,0.0,123.466,123.466,123.466,123.466,0.0
2022-12-07 11:35:00,138.02,138.02,138.02,138.02,0.0,123.466,123.466,123.466,123.466,0.0
2022-12-07 11:40:00,138.02,138.02,138.02,138.02,0.0,123.466,123.466,123.466,123.466,0.0
2022-12-07 11:45:00,138.45,138.45,138.45,138.45,100.0,123.8507,123.8507,123.8507,123.8507,100.0
2022-12-07 11:50:00,138.45,138.45,138.45,138.45,0.0,123.8507,123.8507,123.8507,123.8507,0.0
2022-12-07 11:55:00,138.3,138.31,138.3,138.31,200.0,123.7165,123.7254,123.7165,123.7254,200.0
2022-12-07 12:00:00,138.31,138.31,138.31,138.31,0.0,123.7254,123.7254,123.7254,123.7254,0.0
2022-12-07 12:05:00,138.53,138.74,138.53,138.74,400.0,123.9222,124.1101,123.9222,124.1101,400.0
2022-12-07 12:10:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:15:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:20:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:25:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:30:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:35:00,138.93,138.93,138.69,138.7,587.0,124.28,124.28,124.0654,124.0743,587.0
2022-12-07 12:40:00,138.86,138.86,138.86,138.86,100.0,124.2174,124.2174,124.2174,124.2174,100.0
2022-12-07 12:45:00,138.58,138.58,138.58,138.58,100.0,123.967,123.967,123.967,123.967,100.0
2022-12-07 12:50:00,138.58,138.58,138.58,138.58,0.0,123.967,123.967,123.967,123.967,0.0
2022-12-07 12:55:00,138.58,138.58,138.58,138.58,0.0,123.967,123.967,123.967,123.967,0.0
2022-12-07 13:00:00,138.29,138.29,138.29,138.29,100.0,123.7075,123.7075,123.7075,123.7075,100.0
2022-12-07 13:05:00,138.07,138.31,138.07,138.31,300.0,123.5107,123.7254,123.5107,123.7254,300.0
2022-12-07 13:10:00,138.37,138.38,138.37,138.38,200.0,123.7791,123.788,123.7791,123.788,200.0
2022-12-07 13:15:00,138.18,138.35,138.17,138.35,500.0,123.6091,123.7612,123.6002,123.7612,500.0
2022-12-07 13:20:00,138.6,138.6,138.6,138.6,1600.0,123.9848,123.9848,123.9848,123.9848,1600.0
2022-12-07 13:25:00,138.76,138.76,138.42,138.45,400.0,124.128,124.128,123.8238,123.8507,400.0
2022-12-07 13:30:00,138.45,138.45,138.45,138.45,0.0,123.8507,123.8507,123.8507,123.8507,0.0
2022-12-07 13:35:00,137.89,137.89,137.74,137.86,400.0,123.3497,123.3497,123.2155,123.3229,400.0
2022-12-07 13:40:00,137.5,137.5,137.37,137.37,300.0,123.0008,123.0008,122.8845,122.8845,300.0
2022-12-07 13:45:00,137.26,137.76,137.26,137.34,800.0,122.7861,123.2334,122.7861,122.8577,800.0
2022-12-07 13:50:00,137.2,137.2,137.2,137.2,100.0,122.7325,122.7325,122.7325,122.7325,100.0
2022-12-07 13:55:00,137.2,137.2,137.2,137.2,0.0,122.7325,122.7325,122.7325,122.7325,0.0
2022-12-07 14:00:00,136.78,136.78,136.63,136.63,200.0,122.3568,122.3568,122.2226,122.2226,200.0
2022-12-07 14:05:00,136.81,136.96,136.81,136.96,300.0,122.3836,122.5178,122.3836,122.5178,300.0
2022-12-07 14:10:00,137.01,137.46,137.01,137.46,1441.0,122.5625,122.9651,122.5625,122.9651,1441.0
2022-12-07 14:15:00,137.45,137.49,137.45,137.49,200.0,122.9561,122.9919,122.9561,122.9919,200.0
2022-12-07 14:20:00,137.48,137.48,137.32,137.32,200.0,122.9829,122.9829,122.8398,122.8398,200.0
2022-12-07 14:25:00,137.32,137.32,137.32,137.32,0.0,122.8398,122.8398,122.8398,122.8398,0.0
2022-12-07 14:30:00,137.64,137.65,137.49,137.49,300.0,123.1261,123.135,122.9919,122.9919,300.0
2022-12-07 14:35:00,137.75,137.75,137.75,137.75,100.0,123.2245,123.2245,123.2245,123.2245,100.0
2022-12-07 14:40:00,137.71,137.71,137.67,137.67,300.0,123.1887,123.1887,123.1529,123.1529,300.0
2022-12-07 14:45:00,137.6,137.69,137.6,137.69,200.0,123.0903,123.1708,123.0903,123.1708,200.0
2022-12-07 14:50:00,137.55,137.55,137.55,137.55,100.0,123.0456,123.0456,123.0456,123.0456,100.0
2022-12-07 14:55:00,137.44,137.45,137.34,137.43,600.0,122.9472,122.9561,122.8577,122.9382,600.0
2022-12-07 15:00:00,137.45,137.63,137.45,137.63,500.0,122.9561,123.1171,122.9561,123.1171,500.0
2022-12-07 15:05:00,137.21,137.21,137.21,137.21,200.0,122.7414,122.7414,122.7414,122.7414,200.0
2022-12-07 15:10:00,137.37,137.66,137.37,137.56,400.0,122.8845,123.144,122.8845,123.0545,400.0
2022-12-07 15:15:00,137.4,137.4,137.06,137.06,700.0,122.9114,122.9114,122.6072,122.6072,700.0
2022-12-07 15:20:00,137.1,137.22,137.1,137.22,200.0,122.643,122.7504,122.643,122.7504,200.0
2022-12-07 15:25:00,137.32,137.32,137.16,137.19,947.0,122.8398,122.8398,122.6967,122.7235,947.0
2022-12-07 15:30:00,137.23,137.41,137.04,137.04,600.0,122.7593,122.9203,122.5893,122.5893,600.0
2022-12-07 15:35:00,137.05,137.16,137.05,137.14,900.0,122.5983,122.6967,122.5983,122.6788,900.0
2022-12-07 15:40:00,137.09,137.14,136.89,136.93,1492.0,122.6341,122.6788,122.4552,122.4909,1492.0
2022-12-07 15:45:00,136.98,136.98,136.69,136.74,2226.0,122.5357,122.5357,122.2762,122.321,2226.0
2022-12-07 15:50:00,136.69,137.06,136.58,136.76,6013.0,122.2762,122.6072,122.1778,122.3389,6013.0
2022-12-07 15:55:00,136.76,136.87,136.52,136.53,10315.0,122.3389,122.4373,122.1242,122.1331,10315.0
2022-12-08 09:30:00,140.44,141.0,138.8,138.8,2400.0,125.6308,126.1318,124.1638,124.1638,2400.0
2022-12-08 09:35:00,139.0,139.0,138.37,138.56,400.0,124.3427,124.3427,123.7791,123.9491,400.0
2022-12-08 09:40:00,138.28,138.28,137.85,137.85,200.0,123.6986,123.6986,123.3139,123.3139,200.0
2022-12-08 09:45:00,138.35,138.35,138.35,138.35,100.0,123.7612,123.7612,123.7612,123.7612,100.0
2022-12-08 09:50:00,138.51,138.57,138.35,138.49,3000.0,123.9043,123.958,123.7612,123.8864,3000.0
2022-12-08 09:55:00,138.64,138.64,138.39,138.6,300.0,124.0206,124.0206,123.797,123.9848,300.0
2022-12-08 10:00:00,137.91,137.91,137.91,137.91,100.0,123.3676,123.3676,123.3676,123.3676,100.0
2022-12-08 10:05:00,138.01,138.01,137.83,137.83,200.0,123.4571,123.4571,123.296,123.296,200.0
2022-12-08 10:10:00,137.47,137.47,137.0,137.09,13571.0,122.974,122.974,122.5536,122.6341,13571.0
2022-12-08 10:15:00,136.5,136.5,136.4,136.4,300.0,122.1063,122.1063,122.0168,122.0168,300.0
2022-12-08 10:20:00,136.56,136.56,135.97,136.1,6420.0,122.16,122.16,121.6322,121.7485,6420.0
2022-12-08 10:25:00,136.04,136.3,135.99,136.3,700.0,121.6948,121.9274,121.6501,121.9274,700.0
2022-12-08 10:30:00,136.19,136.19,135.33,135.33,300.0,121.829,121.829,121.0597,121.0597,300.0
2022-12-08 10:35:00,135.32,135.53,135.21,135.21,400.0,121.0507,121.2386,120.9523,120.9523,400.0
2022-12-08 10:40:00,135.05,135.05,134.94,134.94,965.0,120.8092,120.8092,120.7108,120.7108,965.0
2022-12-08 10:45:00,134.82,134.91,134.56,134.73,2470.0,120.6034,120.6839,120.3709,120.5229,2470.0
2022-12-08 10:50:00,134.82,134.82,134.62,134.62,200.0,120.6034,120.6034,120.4245,120.4245,200.0
2022-12-08 10:55:00,134.68,134.68,134.4,134.4,1200.0,120.4782,120.4782,120.2277,120.2277,1200.0
2022-12-08 11:00:00,134.26,134.35,134.15,134.15,454.0,120.1025,120.183,120.0041,120.0041,454.0
2022-12-08 11:05:00,134.16,134.16,133.8,133.8,1961.0,120.013,120.013,119.691,119.691,1961.0
2022-12-08 11:10:00,134.08,134.36,134.08,134.36,600.0,119.9415,120.1919,119.9415,120.1919,600.0
2022-12-08 11:15:00,134.35,134.47,134.25,134.47,400.0,120.183,120.2903,120.0935,120.2903,400.0
2022-12-08 11:20:00,134.5,134.5,134.34,134.48,500.0,120.3172,120.3172,120.1741,120.2993,500.0
2022-12-08 11:25:00,134.42,134.42,134.18,134.26,400.0,120.2456,120.2456,120.0309,120.1025,400.0
2022-12-08 11:30:00,134.67,134.67,134.37,134.37,200.0,120.4693,120.4693,120.2009,120.2009,200.0
2022-12-08 11:35:00,133.9,134.29,133.89,134.29,748.0,119.7805,120.1293,119.7715,120.1293,748.0
2022-12-08 11:40:00,134.72,135.0,134.62,135.0,1598.0,120.514,120.7645,120.4245,120.7645,1598.0
2022-12-08 11:45:00,135.16,135.35,135.16,135.27,1800.0,120.9076,121.0776,120.9076,121.006,1800.0
2022-12-08 11:50:00,135.01,135.04,134.72,134.91,1017.0,120.7734,120.8002,120.514,120.6839,1017.0
2022-12-08 11:55:00,135.05,135.05,134.87,134.87,605.0,120.8092,120.8092,120.6482,120.6482,605.0
2022-12-08 12:00:00,135.05,135.05,134.67,134.69,800.0,120.8092,120.8092,120.4693,120.4871,800.0
2022-12-08 12:05:00,134.67,134.8,134.67,134.8,900.0,120.4693,120.5855,120.4693,120.5855,900.0
2022-12-08 12:10:00,134.78,134.78,134.52,134.57,1281.0,120.5677,120.5677,120.3351,120.3798,1281.0
2022-12-08 12:15:00,134.57,134.57,134.57,134.57,0.0,120.3798,120.3798,120.3798,120.3798,0.0
2022-12-08 12:20:00,134.37,134.37,134.22,134.22,300.0,120.2009,120.2009,120.0667,120.0667,300.0
2022-12-08 12:25:00,134.16,134.16,134.16,134.16,100.0,120.013,120.013,120.013,120.013,100.0
2022-12-08 12:30:00,133.95,133.95,133.95,133.95,318.0,119.8252,119.8252,119.8252,119.8252,318.0
2022-12-08 12:35:00,134.15,134.15,133.97,133.97,400.0,120.0041,120.0041,119.8431,119.8431,400.0
2022-12-08 12:40:00,134.09,134.17,134.09,134.17,200.0,119.9504,120.022,119.9504,120.022,200.0
2022-12-08 12:45:00,134.09,134.1,133.96,134.1,800.0,119.9504,119.9594,119.8341,119.9594,800.0
2022-12-08 12:50:00,133.94,133.94,133.87,133.91,400.0,119.8162,119.8162,119.7536,119.7894,400.0
2022-12-08 12:55:00,133.88,134.01,133.88,134.01,600.0,119.7626,119.8789,119.7626,119.8789,600.0
2022-12-08 13:00:00,134.14,134.3,134.12,134.25,1575.0,119.9951,120.1383,119.9773,120.0935,1575.0
2022-12-08 13:05:00,134.06,134.09,134.06,134.09,300.0,119.9236,119.9504,119.9236,119.9504,300.0
2022-12-08 13:10:00,134.05,134.19,133.98,134.01,700.0,119.9146,120.0399,119.852,119.8789,700.0
2022-12-08 13:15:00,134.05,134.05,133.9,133.94,500.0,119.9146,119.9146,119.7805,119.8162,500.0
2022-12-08 13:20:00,133.84,133.89,133.84,133.89,872.0,119.7268,119.7715,119.7268,119.7715,872.0
2022-12-08 13:25:00,133.94,134.06,133.94,134.05,700.0,119.8162,119.9236,119.8162,119.9146,700.0
2022-12-08 13:30:00,134.07,134.07,133.68,133.68,567.0,119.9325,119.9325,119.5836,119.5836,567.0
2022-12-08 13:35:00,133.74,133.88,133.63,133.88,1839.0,119.6373,119.7626,119.5389,119.7626,1839.0
2022-12-08 13:40:00,133.99,134.05,133.93,133.99,1100.0,119.861,119.9146,119.8073,119.861,1100.0
2022-12-08 13:45:00,133.85,133.91,133.77,133.83,700.0,119.7357,119.7894,119.6642,119.7178,700.0
2022-12-08 13:50:00,133.65,133.65,133.65,133.65,100.0,119.5568,119.5568,119.5568,119.5568,100.0
2022-12-08 13:55:00,133.59,133.71,133.56,133.67,600.0,119.5031,119.6105,119.4763,119.5747,600.0
2022-12-08 14:00:00,133.7,133.77,133.13,133.38,900.0,119.6015,119.6642,119.0916,119.3153,900.0
2022-12-08 14:05:00,133.33,133.46,133.33,133.46,900.0,119.2706,119.3868,119.2706,119.3868,900.0
2022-12-08 14:10:00,133.36,133.47,133.36,133.47,200.0,119.2974,119.3958,119.2974,119.3958,200.0
2022-12-08 14:15:00,133.55,133.58,133.21,133.21,800.0,119.4674,119.4942,119.1632,119.1632,800.0
2022-12-08 14:20:00,133.3,133.3,132.9,132.94,1321.0,119.2437,119.2437,118.8859,118.9217,1321.0
2022-12-08 14:25:00,132.92,132.97,132.92,132.94,941.0,118.9038,118.9485,118.9038,118.9217,941.0
2022-12-08 14:30:00,133.03,133.05,132.91,132.91,1000.0,119.0022,119.0201,118.8948,118.8948,1000.0
2022-12-08 14:35:00,132.88,133.18,132.88,133.1,900.0,118.868,119.1364,118.868,119.0648,900.0
2022-12-08 14:40:00,133.01,133.01,132.74,132.74,1400.0,118.9843,118.9843,118.7428,118.7428,1400.0
2022-12-08 14:45:00,132.78,132.85,132.57,132.57,1300.0,118.7786,118.8412,118.5907,118.5907,1300.0
2022-12-08 14:50:00,132.63,132.82,132.62,132.82,1800.0,118.6444,118.8143,118.6354,118.8143,1800.0
2022-12-08 14:55:00,132.8,132.95,132.75,132.75,1700.0,118.7964,118.9306,118.7517,118.7517,1700.0
2022-12-08 15:00:00,132.63,132.78,132.63,132.65,700.0,118.6444,118.7786,118.6444,118.6623,700.0
2022-12-08 15:05:00,132.7,132.83,132.66,132.83,886.0,118.707,118.8233,118.6712,118.8233,886.0
2022-12-08 15:10:00,132.82,133.07,132.73,132.79,2132.0,118.8143,119.038,118.7338,118.7875,2132.0
2022-12-08 15:15:00,132.75,133.19,132.75,133.16,7521.0,118.7517,119.1453,118.7517,119.1185,7521.0
2022-12-08 15:20:00,133.03,133.13,132.91,133.01,1700.0,119.0022,119.0916,118.8948,118.9843,1700.0
2022-12-08 15:25:00,132.97,132.97,132.75,132.75,7991.0,118.9485,118.9485,118.7517,118.7517,7991.0
2022-12-08 15:30:00,132.86,133.04,132.71,132.71,6438.0,118.8501,119.0111,118.7159,118.7159,6438.0
2022-12-08 15:35:00,132.86,132.98,132.85,132.94,800.0,118.8501,118.9575,118.8412,118.9217,800.0
2022-12-08 15:40:00,132.99,133.11,132.94,132.94,1802.0,118.9664,119.0738,118.9217,118.9217,1802.0
2022-12-08 15:45:00,132.98,133.04,132.85,132.85,1618.0,118.9575,119.0111,118.8412,118.8412,1618.0
2022-12-08 15:50:00,132.75,132.98,132.75,132.95,3200.0,118.7517,118.9575,118.7517,118.9306,3200.0
2022-12-08 15:55:00,132.96,133.13,132.88,132.88,5031.0,118.9396,119.0916,118.868,118.868,5031.0
2022-12-09 09:30:00,133.11,134.06,132.9,134.05,800.0,119.0738,119.9236,118.8859,119.9146,800.0
2022-12-09 09:35:00,134.49,134.81,134.06,134.07,1577.0,120.3082,120.5945,119.9236,119.9325,1577.0
2022-12-09 09:40:00,133.56,134.21,133.41,134.21,913.0,119.4763,120.0578,119.3421,120.0578,913.0
2022-12-09 09:45:00,133.99,134.2,133.75,133.77,1460.0,119.861,120.0488,119.6463,119.6642,1460.0
2022-12-09 09:50:00,133.47,133.58,133.45,133.45,429.0,119.3958,119.4942,119.3779,119.3779,429.0
2022-12-09 09:55:00,133.57,133.9,133.57,133.76,900.0,119.4852,119.7805,119.4852,119.6552,900.0
2022-12-09 10:00:00,133.95,134.22,133.95,134.02,1083.0,119.8252,120.0667,119.8252,119.8878,1083.0
2022-12-09 10:05:00,134.03,134.03,133.87,133.87,300.0,119.8967,119.8967,119.7536,119.7536,300.0
2022-12-09 10:10:00,133.92,133.92,133.65,133.68,400.0,119.7983,119.7983,119.5568,119.5836,400.0
2022-12-09 10:15:00,133.43,133.5,133.35,133.35,500.0,119.36,119.4226,119.2884,119.2884,500.0
2022-12-09 10:20:00,133.22,133.39,132.8,132.8,600.0,119.1722,119.3242,118.7964,118.7964,600.0
2022-12-09 10:25:00,133.0,133.0,132.74,132.74,3180.0,118.9754,118.9754,118.7428,118.7428,3180.0
2022-12-09 10:30:00,132.97,132.97,132.37,132.5,750.0,118.9485,118.9485,118.4118,118.5281,750.0
2022-12-09 10:35:00,132.13,132.13,132.13,132.13,100.0,118.1971,118.1971,118.1971,118.1971,100.0
2022-12-09 10:40:00,132.8,132.88,132.62,132.62,400.0,118.7964,118.868,118.6354,118.6354,400.0
2022-12-09 10:45:00,132.42,132.42,132.42,132.42,100.0,118.4565,118.4565,118.4565,118.4565,100.0
2022-12-09 10:50:00,132.51,132.52,132.48,132.5,833.0,118.537,118.546,118.5102,118.5281,833.0
2022-12-09 10:55:00,132.5,132.5,132.5,132.5,0.0,118.5281,118.5281,118.5281,118.5281,0.0
2022-12-09 11:00:00,132.76,132.81,132.76,132.81,300.0,118.7607,118.8054,118.7607,118.8054,300.0
2022-12-09 11:05:00,132.73,132.73,132.57,132.57,500.0,118.7338,118.7338,118.5907,118.5907,500.0
2022-12-09 11:10:00,132.46,132.65,132.46,132.56,2390.0,118.4923,118.6623,118.4923,118.5818,2390.0
2022-12-09 11:15:00,132.92,132.92,132.92,132.92,100.0,118.9038,118.9038,118.9038,118.9038,100.0
2022-12-09 11:20:00,133.01,133.03,132.93,132.93,400.0,118.9843,119.0022,118.9127,118.9127,400.0
2022-12-09 11:25:00,132.98,133.09,132.93,132.93,300.0,118.9575,119.0559,118.9127,118.9127,300.0
2022-12-09 11:30:00,132.97,132.97,132.69,132.78,700.0,118.9485,118.9485,118.698,118.7786,700.0
2022-12-09 11:35:00,132.87,132.91,132.74,132.74,750.0,118.8591,118.8948,118.7428,118.7428,750.0
2022-12-09 11:40:00,132.61,132.61,132.47,132.47,500.0,118.6265,118.6265,118.5012,118.5012,500.0
2022-12-09 11:45:00,133.16,133.16,132.97,132.98,500.0,119.1185,119.1185,118.9485,118.9575,500.0
2022-12-09 11:50:00,132.85,132.85,132.71,132.71,300.0,118.8412,118.8412,118.7159,118.7159,300.0
2022-12-09 11:55:00,132.61,132.87,132.61,132.87,300.0,118.6265,118.8591,118.6265,118.8591,300.0
2022-12-09 12:00:00,133.0,133.0,132.42,132.42,600.0,118.9754,118.9754,118.4565,118.4565,600.0
2022-12-09 12:05:00,132.31,132.4,132.2,132.4,400.0,118.3581,118.4386,118.2597,118.4386,400.0
2022-12-09 12:10:00,132.4,132.4,132.4,132.4,200.0,118.4386,118.4386,118.4386,118.4386,200.0
2022-12-09 12:15:00,132.21,132.21,131.89,131.89,400.0,118.2687,118.2687,117.9824,117.9824,400.0
2022-12-09 12:20:00,131.73,131.74,131.73,131.74,400.0,117.8393,117.8482,117.8393,117.8482,400.0
2022-12-09 12:25:00,131.52,131.52,131.52,131.52,341.0,117.6514,117.6514,117.6514,117.6514,341.0
2022-12-09 12:30:00,131.52,131.52,131.25,131.25,1491.0,117.6514,117.6514,117.4099,117.4099,1491.0
2022-12-09 12:35:00,131.17,131.17,131.17,131.17,100.0,117.3383,117.3383,117.3383,117.3383,100.0
2022-12-09 12:40:00,131.28,131.28,131.28,131.28,100.0,117.4367,117.4367,117.4367,117.4367,100.0
2022-12-09 12:45:00,131.26,131.26,130.81,130.81,500.0,117.4188,117.4188,117.0163,117.0163,500.0
2022-12-09 12:50:00,130.95,131.0,130.95,131.0,200.0,117.1415,117.1863,117.1415,117.1863,200.0
2022-12-09 12:55:00,131.02,131.24,131.01,131.23,1576.0,117.2041,117.4009,117.1952,117.392,1576.0
2022-12-09 13:00:00,131.27,131.27,130.97,130.97,1100.0,117.4278,117.4278,117.1594,117.1594,1100.0
2022-12-09 13:05:00,131.02,131.02,131.02,131.02,100.0,117.2041,117.2041,117.2041,117.2041,100.0
2022-12-09 13:10:00,130.96,131.09,130.96,131.0,300.0,117.1505,117.2668,117.1505,117.1863,300.0
2022-12-09 13:15:00,130.9,130.9,130.88,130.89,300.0,117.0968,117.0968,117.0789,117.0879,300.0
2022-12-09 13:20:00,130.58,130.67,130.58,130.67,400.0,116.8105,116.891,116.8105,116.891,400.0
2022-12-09 13:25:00,130.67,130.67,130.67,130.67,0.0,116.891,116.891,116.891,116.891,0.0
2022-12-09 13:30:00,131.0,131.0,131.0,131.0,100.0,117.1863,117.1863,117.1863,117.1863,100.0
2022-12-09 13:35:00,130.92,131.03,130.87,130.87,900.0,117.1147,117.2131,117.07,117.07,900.0
2022-12-09 13:40:00,130.95,131.07,130.92,131.0,2100.0,117.1415,117.2489,117.1147,117.1863,2100.0
2022-12-09 13:45:00,131.0,131.0,130.81,130.81,200.0,117.1863,117.1863,117.0163,117.0163,200.0
2022-12-09 13:50:00,130.89,130.89,130.85,130.85,300.0,117.0879,117.0879,117.0521,117.0521,300.0
2022-12-09 13:55:00,130.85,130.85,130.85,130.85,0.0,117.0521,117.0521,117.0521,117.0521,0.0
2022-12-09 14:00:00,130.95,131.12,130.93,130.93,600.0,117.1415,117.2936,117.1236,117.1236,600.0
2022-12-09 14:05:00,130.93,130.93,130.7,130.7,576.0,117.1236,117.1236,116.9179,116.9179,576.0
2022-12-09 14:10:00,130.62,130.83,130.57,130.83,400.0,116.8463,117.0342,116.8016,117.0342,400.0
2022-12-09 14:15:00,130.95,131.0,130.92,130.92,500.0,117.1415,117.1863,117.1147,117.1147,500.0
2022-12-09 14:20:00,130.99,131.01,130.99,131.0,467.0,117.1773,117.1952,117.1773,117.1863,467.0
2022-12-09 14:25:00,131.1,131.12,131.0,131.07,2295.0,117.2757,117.2936,117.1863,117.2489,2295.0
2022-12-09 14:30:00,131.06,131.26,131.03,131.26,1700.0,117.2399,117.4188,117.2131,117.4188,1700.0
2022-12-09 14:35:00,131.27,131.3,130.99,131.07,900.0,117.4278,117.4546,117.1773,117.2489,900.0
2022-12-09 14:40:00,131.03,131.03,130.88,130.95,500.0,117.2131,117.2131,117.0789,117.1415,500.0
2022-12-09 14:45:00,130.91,131.09,130.91,131.09,600.0,117.1057,117.2668,117.1057,117.2668,600.0
2022-12-09 14:50:00,131.09,131.09,131.09,131.09,0.0,117.2668,117.2668,117.2668,117.2668,0.0
2022-12-09 14:55:00,130.9,130.9,130.9,130.9,200.0,117.0968,117.0968,117.0968,117.0968,200.0
2022-12-09 15:00:00,130.79,130.98,130.79,130.98,800.0,116.9984,117.1684,116.9984,117.1684,800.0
2022-12-09 15:05:00,130.99,131.09,130.99,131.03,700.0,117.1773,117.2668,117.1773,117.2131,700.0
2022-12-09 15:10:00,130.89,130.99,130.89,130.96,700.0,117.0879,117.1773,117.0879,117.1505,700.0
2022-12-09 15:15:00,131.03,131.03,130.93,130.93,300.0,117.2131,117.2131,117.1236,117.1236,300.0
2022-12-09 15:20:00,130.97,130.99,130.77,130.77,700.0,117.1594,117.1773,116.9805,116.9805,700.0
2022-12-09 15:25:00,130.81,130.97,130.8,130.89,914.0,117.0163,117.1594,117.0073,117.0879,914.0
2022-12-09 15:30:00,130.85,130.87,130.72,130.79,800.0,117.0521,117.07,116.9358,116.9984,800.0
2022-12-09 15:35:00,130.84,130.84,130.71,130.78,700.0,117.0431,117.0431,116.9268,116.9894,700.0
2022-12-09 15:40:00,130.63,130.67,130.51,130.51,600.0,116.8553,116.891,116.7479,116.7479,600.0
2022-12-09 15:45:00,130.46,130.6,130.46,130.49,700.0,116.7032,116.8284,116.7032,116.73,700.0
2022-12-09 15:50:00,130.42,130.42,130.11,130.32,2200.0,116.6674,116.6674,116.3901,116.578,2200.0
2022-12-09 15:55:00,130.26,130.26,129.49,129.66,6216.0,116.5243,116.5243,115.8355,115.9876,6216.0
2022-12-12 09:30:00,130.63,131.05,130.0,130.55,2419.0,116.8553,117.231,116.2917,116.7837,2419.0
2022-12-12 09:35:00,131.03,131.26,130.46,130.46,1502.0,117.2131,117.4188,116.7032,116.7032,1502.0
2022-12-12 09:40:00,130.91,131.01,130.88,131.0,1394.0,117.1057,117.1952,117.0789,117.1863,1394.0
2022-12-12 09:45:00,131.04,131.08,131.0,131.05,3201.0,117.222,117.2578,117.1863,117.231,3201.0
2022-12-12 09:50:00,131.09,131.4,130.88,131.4,2000.0,117.2668,117.5441,117.0789,117.5441,2000.0
2022-12-12 09:55:00,131.62,132.01,131.57,132.01,1800.0,117.7409,118.0897,117.6961,118.0897,1800.0
2022-12-12 10:00:00,131.8,132.85,131.8,132.85,2092.0,117.9019,118.8412,117.9019,118.8412,2092.0
2022-12-12 10:05:00,133.1,133.56,133.1,133.24,2548.0,119.0648,119.4763,119.0648,119.19,2548.0
2022-12-12 10:10:00,133.31,133.39,132.74,132.81,2771.0,119.2527,119.3242,118.7428,118.8054,2771.0
2022-12-12 10:15:00,132.78,132.79,132.37,132.49,1500.0,118.7786,118.7875,118.4118,118.5191,1500.0
2022-12-12 10:20:00,132.56,132.78,132.54,132.71,2300.0,118.5818,118.7786,118.5639,118.7159,2300.0
2022-12-12 10:25:00,132.73,132.84,132.67,132.73,1800.0,118.7338,118.8322,118.6802,118.7338,1800.0
2022-12-12 10:30:00,133.0,133.13,132.95,132.95,1520.0,118.9754,119.0916,118.9306,118.9306,1520.0
2022-12-12 10:35:00,132.86,133.13,132.68,132.68,2730.0,118.8501,119.0916,118.6891,118.6891,2730.0
2022-12-12 10:40:00,132.66,132.92,132.5,132.79,2838.0,118.6712,118.9038,118.5281,118.7875,2838.0
2022-12-12 10:45:00,132.71,132.93,132.68,132.75,1063.0,118.7159,118.9127,118.6891,118.7517,1063.0
2022-12-12 10:50:00,132.57,132.71,132.52,132.65,1515.0,118.5907,118.7159,118.546,118.6623,1515.0
2022-12-12 10:55:00,132.65,132.81,132.59,132.81,1291.0,118.6623,118.8054,118.6086,118.8054,1291.0
2022-12-12 11:00:00,132.9,132.93,132.68,132.68,2002.0,118.8859,118.9127,118.6891,118.6891,2002.0
2022-12-12 11:05:00,132.81,132.95,132.81,132.95,1140.0,118.8054,118.9306,118.8054,118.9306,1140.0
2022-12-12 11:10:00,132.83,133.0,132.57,133.0,900.0,118.8233,118.9754,118.5907,118.9754,900.0
2022-12-12 11:15:00,132.99,133.03,132.81,132.81,1103.0,118.9664,119.0022,118.8054,118.8054,1103.0
2022-12-12 11:20:00,132.87,133.03,132.87,133.03,714.0,118.8591,119.0022,118.8591,119.0022,714.0
2022-12-12 11:25:00,132.88,133.23,132.88,133.16,1426.0,118.868,119.1811,118.868,119.1185,1426.0
2022-12-12 11:30:00,133.11,133.11,132.83,132.9,890.0,119.0738,119.0738,118.8233,118.8859,890.0
2022-12-12 11:35:00,132.93,133.08,132.91,133.03,2996.0,118.9127,119.0469,118.8948,119.0022,2996.0
2022-12-12 11:40:00,132.99,132.99,132.88,132.88,759.0,118.9664,118.9664,118.868,118.868,759.0
2022-12-12 11:45:00,132.78,133.01,132.78,132.98,1814.0,118.7786,118.9843,118.7786,118.9575,1814.0
2022-12-12 11:50:00,133.0,133.01,132.96,132.96,1200.0,118.9754,118.9843,118.9396,118.9396,1200.0
2022-12-12 11:55:00,132.93,133.03,132.93,133.0,1342.0,118.9127,119.0022,118.9127,118.9754,1342.0
2022-12-12 12:00:00,133.0,133.1,132.99,132.99,1300.0,118.9754,119.0648,118.9664,118.9664,1300.0
2022-12-12 12:05:00,132.99,133.02,132.88,132.93,1230.0,118.9664,118.9932,118.868,118.9127,1230.0
2022-12-12 12:10:00,132.81,132.81,132.81,132.81,150.0,118.8054,118.8054,118.8054,118.8054,150.0
2022-12-12 12:15:00,132.71,132.95,132.71,132.9,521.0,118.7159,118.9306,118.7159,118.8859,521.0
2022-12-12 12:20:00,132.92,132.92,132.6,132.6,698.0,118.9038,118.9038,118.6175,118.6175,698.0
2022-12-12 12:25:00,132.57,132.79,132.56,132.79,326.0,118.5907,118.7875,118.5818,118.7875,326.0
2022-12-12 12:30:00,132.79,132.79,132.48,132.48,300.0,118.7875,118.7875,118.5102,118.5102,300.0
2022-12-12 12:35:00,132.81,132.81,132.81,132.81,100.0,118.8054,118.8054,118.8054,118.8054,100.0
2022-12-12 12:40:00,132.77,132.77,132.77,132.77,100.0,118.7696,118.7696,118.7696,118.7696,100.0
2022-12-12 12:45:00,132.75,132.93,132.75,132.92,797.0,118.7517,118.9127,118.7517,118.9038,797.0
2022-12-12 12:50:00,133.04,133.08,132.99,132.99,1009.0,119.0111,119.0469,118.9664,118.9664,1009.0
2022-12-12 12:55:00,132.95,132.95,132.94,132.94,200.0,118.9306,118.9306,118.9217,118.9217,200.0
2022-12-12 13:00:00,132.88,132.88,132.61,132.63,1643.0,118.868,118.868,118.6265,118.6444,1643.0
2022-12-12 13:05:00,133.0,133.0,132.95,132.95,469.0,118.9754,118.9754,118.9306,118.9306,469.0
2022-12-12 13:10:00,132.85,132.85,132.72,132.72,321.0,118.8412,118.8412,118.7249,118.7249,321.0
2022-12-12 13:15:00,132.78,132.91,132.78,132.86,1000.0,118.7786,118.8948,118.7786,118.8501,1000.0
2022-12-12 13:20:00,132.64,132.64,132.5,132.5,1010.0,118.6533,118.6533,118.5281,118.5281,1010.0
2022-12-12 13:25:00,132.49,132.49,132.33,132.39,700.0,118.5191,118.5191,118.376,118.4297,700.0
2022-12-12 13:30:00,132.59,132.76,132.59,132.76,348.0,118.6086,118.7607,118.6086,118.7607,348.0
2022-12-12 13:35:00,132.64,132.71,132.64,132.71,260.0,118.6533,118.7159,118.6533,118.7159,260.0
2022-12-12 13:40:00,132.78,132.79,132.75,132.79,345.0,118.7786,118.7875,118.7517,118.7875,345.0
2022-12-12 13:45:00,132.9,132.9,132.85,132.85,800.0,118.8859,118.8859,118.8412,118.8412,800.0
2022-12-12 13:50:00,132.85,132.85,132.75,132.75,600.0,118.8412,118.8412,118.7517,118.7517,600.0
2022-12-12 13:55:00,132.75,132.81,132.75,132.78,900.0,118.7517,118.8054,118.7517,118.7786,900.0
2022-12-12 14:00:00,132.85,132.9,132.77,132.77,500.0,118.8412,118.8859,118.7696,118.7696,500.0
2022-12-12 14:05:00,132.78,132.78,132.65,132.65,400.0,118.7786,118.7786,118.6623,118.6623,400.0
2022-12-12 14:10:00,132.71,132.87,132.7,132.87,700.0,118.7159,118.8591,118.707,118.8591,700.0
2022-12-12 14:15:00,132.84,132.96,132.8,132.83,1185.0,118.8322,118.9396,118.7964,118.8233,1185.0
2022-12-12 14:20:00,132.86,133.0,132.86,133.0,200.0,118.8501,118.9754,118.8501,118.9754,200.0
2022-12-12 14:25:00,132.9,133.31,132.9,133.27,900.0,118.8859,119.2527,118.8859,119.2169,900.0
2022-12-12 14:30:00,133.14,133.14,133.02,133.09,589.0,119.1006,119.1006,118.9932,119.0559,589.0
2022-12-12 14:35:00,133.44,133.44,133.35,133.35,589.0,119.369,119.369,119.2884,119.2884,589.0
2022-12-12 14:40:00,133.31,133.31,133.21,133.21,879.0,119.2527,119.2527,119.1632,119.1632,879.0
2022-12-12 14:45:00,133.2,133.37,133.2,133.37,2705.0,119.1543,119.3063,119.1543,119.3063,2705.0
2022-12-12 14:50:00,133.37,133.55,133.37,133.45,1316.0,119.3063,119.4674,119.3063,119.3779,1316.0
2022-12-12 14:55:00,133.47,133.58,133.47,133.53,1515.0,119.3958,119.4942,119.3958,119.4495,1515.0
2022-12-12 15:00:00,133.69,133.77,133.63,133.63,1508.0,119.5926,119.6642,119.5389,119.5389,1508.0
2022-12-12 15:05:00,133.64,133.82,133.64,133.82,409.0,119.5479,119.7089,119.5479,119.7089,409.0
2022-12-12 15:10:00,133.9,134.0,133.65,133.65,1167.0,119.7805,119.8699,119.5568,119.5568,1167.0
2022-12-12 15:15:00,133.82,134.06,133.81,134.06,800.0,119.7089,119.9236,119.6999,119.9236,800.0
2022-12-12 15:20:00,134.08,134.13,133.97,133.99,400.0,119.9415,119.9862,119.8431,119.861,400.0
2022-12-12 15:25:00,133.89,134.14,133.83,134.08,800.0,119.7715,119.9951,119.7178,119.9415,800.0
2022-12-12 15:30:00,134.31,134.43,134.27,134.32,1583.0,120.1472,120.2546,120.1114,120.1562,1583.0
2022-12-12 15:35:00,134.31,134.46,134.25,134.34,1800.0,120.1472,120.2814,120.0935,120.1741,1800.0
2022-12-12 15:40:00,134.26,134.26,134.07,134.07,400.0,120.1025,120.1025,119.9325,119.9325,400.0
2022-12-12 15:45:00,133.87,133.87,133.7,133.72,1673.0,119.7536,119.7536,119.6015,119.6194,1673.0
2022-12-12 15:50:00,133.72,133.74,133.35,133.37,5754.0,119.6194,119.6373,119.2884,119.3063,5754.0
2022-12-12 15:55:00,133.38,134.16,133.38,134.16,5961.0,119.3153,120.013,119.3153,120.013,5961.0
2022-12-13 09:30:00,136.97,138.0,136.41,136.7,4280.0,122.5267,123.4481,122.0258,122.2852,4280.0
2022-12-13 09:35:00,137.13,137.13,135.56,135.96,4571.0,122.6699,122.6699,121.2654,121.6232,4571.0
2022-12-13 09:40:00,136.58,137.85,136.54,137.85,2100.0,122.1778,123.3139,122.1421,123.3139,2100.0
2022-12-13 09:45:00,137.64,137.64,137.43,137.44,1288.0,123.1261,123.1261,122.9382,122.9472,1288.0
2022-12-13 09:50:00,137.43,137.83,137.2,137.65,1100.0,122.9382,123.296,122.7325,123.135,1100.0
2022-12-13 09:55:00,137.81,138.0,137.59,137.59,1500.0,123.2781,123.4481,123.0813,123.0813,1500.0
2022-12-13 10:00:00,137.7,137.7,137.05,137.5,2498.0,123.1797,123.1797,122.5983,123.0008,2498.0
2022-12-13 10:05:00,137.4,137.76,137.25,137.31,6121.0,122.9114,123.2334,122.7772,122.8309,6121.0
2022-12-13 10:10:00,136.97,136.97,135.86,136.37,34634.0,122.5267,122.5267,121.5338,121.99,34634.0
2022-12-13 10:15:00,135.83,136.45,135.83,136.27,3176.0,121.5069,122.0616,121.5069,121.9005,3176.0
2022-12-13 10:20:00,136.25,136.52,135.88,136.0,4743.0,121.8826,122.1242,121.5517,121.659,4743.0
2022-12-13 10:25:00,136.11,136.31,136.06,136.06,1100.0,121.7574,121.9363,121.7127,121.7127,1100.0
2022-12-13 10:30:00,136.1,136.15,135.95,136.05,1840.0,121.7485,121.7932,121.6143,121.7037,1840.0
2022-12-13 10:35:00,136.04,136.04,135.3,135.36,1979.0,121.6948,121.6948,121.0328,121.0865,1979.0
2022-12-13 10:40:00,135.41,135.86,135.26,135.85,1658.0,121.1312,121.5338,120.997,121.5248,1658.0
2022-12-13 10:45:00,135.75,135.82,135.4,135.5,10090.0,121.4354,121.498,121.1223,121.2117,10090.0
2022-12-13 10:50:00,135.21,135.43,134.97,135.4,3525.0,120.9523,121.1491,120.7376,121.1223,3525.0
2022-12-13 10:55:00,135.42,135.42,134.95,135.01,2495.0,121.1402,121.1402,120.7197,120.7734,2495.0
2022-12-13 11:00:00,135.12,136.05,135.12,136.05,3523.0,120.8718,121.7037,120.8718,121.7037,3523.0
2022-12-13 11:05:00,136.0,136.14,135.62,135.81,2371.0,121.659,121.7842,121.3191,121.489,2371.0
2022-12-13 11:10:00,135.81,136.13,135.73,136.13,2703.0,121.489,121.7753,121.4175,121.7753,2703.0
2022-12-13 11:15:00,136.26,136.52,136.12,136.52,4093.0,121.8916,122.1242,121.7664,122.1242,4093.0
2022-12-13 11:20:00,136.4,136.66,136.25,136.61,3712.0,122.0168,122.2494,121.8826,122.2047,3712.0
2022-12-13 11:25:00,136.55,136.94,136.45,136.94,2947.0,122.151,122.4999,122.0616,122.4999,2947.0
2022-12-13 11:30:00,137.17,137.64,137.13,137.64,1815.0,122.7056,123.1261,122.6699,123.1261,1815.0
2022-12-13 11:35:00,137.67,137.77,137.57,137.63,1989.0,123.1529,123.2424,123.0635,123.1171,1989.0
2022-12-13 11:40:00,137.56,138.0,137.56,138.0,1653.0,123.0545,123.4481,123.0545,123.4481,1653.0
2022-12-13 11:45:00,138.0,138.01,137.37,137.37,3252.0,123.4481,123.4571,122.8845,122.8845,3252.0
2022-12-13 11:50:00,137.23,137.28,136.69,136.69,2561.0,122.7593,122.804,122.2762,122.2762,2561.0
2022-12-13 11:55:00,136.3,136.41,135.96,136.03,8141.0,121.9274,122.0258,121.6232,121.6858,8141.0
2022-12-13 12:00:00,135.99,136.81,135.92,136.75,7826.0,121.6501,122.3836,121.5874,122.3299,7826.0
2022-12-13 12:05:00,136.95,137.11,136.86,136.89,2219.0,122.5088,122.652,122.4283,122.4552,2219.0
2022-12-13 12:10:00,136.86,136.89,136.4,136.4,1486.0,122.4283,122.4552,122.0168,122.0168,1486.0
2022-12-13 12:15:00,136.33,136.4,136.08,136.08,1623.0,121.9542,122.0168,121.7306,121.7306,1623.0
2022-12-13 12:20:00,136.2,136.4,136.04,136.04,3697.0,121.8379,122.0168,121.6948,121.6948,3697.0
2022-12-13 12:25:00,136.04,136.61,136.04,136.56,1330.0,121.6948,122.2047,121.6948,122.16,1330.0
2022-12-13 12:30:00,136.51,136.61,136.33,136.55,1176.0,122.1152,122.2047,121.9542,122.151,1176.0
2022-12-13 12:35:00,136.3,136.56,136.3,136.37,1467.0,121.9274,122.16,121.9274,121.99,1467.0
2022-12-13 12:40:00,136.38,136.69,136.17,136.69,1188.0,121.9989,122.2762,121.8111,122.2762,1188.0
2022-12-13 12:45:00,136.66,136.7,135.76,135.77,1000.0,122.2494,122.2852,121.4443,121.4533,1000.0
2022-12-13 12:50:00,135.79,136.0,135.58,136.0,1232.0,121.4712,121.659,121.2833,121.659,1232.0
2022-12-13 12:55:00,135.99,136.08,135.98,136.01,1293.0,121.6501,121.7306,121.6411,121.668,1293.0
2022-12-13 13:00:00,136.01,136.17,136.01,136.12,1142.0,121.668,121.8111,121.668,121.7664,1142.0
2022-12-13 13:05:00,136.32,136.44,136.15,136.18,1304.0,121.9453,122.0526,121.7932,121.82,1304.0
2022-12-13 13:10:00,136.34,136.53,136.29,136.53,400.0,121.9632,122.1331,121.9184,122.1331,400.0
2022-12-13 13:15:00,136.47,136.53,136.3,136.42,1700.0,122.0794,122.1331,121.9274,122.0347,1700.0
2022-12-13 13:20:00,136.61,136.61,136.44,136.46,1553.0,122.2047,122.2047,122.0526,122.0705,1553.0
2022-12-13 13:25:00,136.28,136.28,135.99,136.23,1200.0,121.9095,121.9095,121.6501,121.8648,1200.0
2022-12-13 13:30:00,136.27,136.36,136.09,136.09,1304.0,121.9005,121.981,121.7395,121.7395,1304.0
2022-12-13 13:35:00,135.92,136.34,135.92,136.32,899.0,121.5874,121.9632,121.5874,121.9453,899.0
2022-12-13 13:40:00,136.18,136.18,135.92,136.02,1200.0,121.82,121.82,121.5874,121.6769,1200.0
2022-12-13 13:45:00,136.12,136.12,136.0,136.03,300.0,121.7664,121.7664,121.659,121.6858,300.0
2022-12-13 13:50:00,136.09,136.09,135.96,136.0,3989.0,121.7395,121.7395,121.6232,121.659,3989.0
2022-12-13 13:55:00,135.9,136.12,135.9,136.12,860.0,121.5696,121.7664,121.5696,121.7664,860.0
2022-12-13 14:00:00,136.39,136.55,136.14,136.55,1400.0,122.0079,122.151,121.7842,122.151,1400.0
2022-12-13 14:05:00,136.3,136.3,135.96,135.96,500.0,121.9274,121.9274,121.6232,121.6232,500.0
2022-12-13 14:10:00,135.95,136.11,135.95,136.03,700.0,121.6143,121.7574,121.6143,121.6858,700.0
2022-12-13 14:15:00,136.03,136.14,135.79,135.79,1200.0,121.6858,121.7842,121.4712,121.4712,1200.0
2022-12-13 14:20:00,135.62,135.96,135.62,135.96,900.0,121.3191,121.6232,121.3191,121.6232,900.0
2022-12-13 14:25:00,136.01,136.35,135.97,136.35,2701.0,121.668,121.9721,121.6322,121.9721,2701.0
2022-12-13 14:30:00,136.33,136.44,136.21,136.43,904.0,121.9542,122.0526,121.8469,122.0437,904.0
2022-12-13 14:35:00,136.31,136.47,136.31,136.35,1063.0,121.9363,122.0794,121.9363,121.9721,1063.0
2022-12-13 14:40:00,136.27,136.33,136.27,136.33,200.0,121.9005,121.9542,121.9005,121.9542,200.0
2022-12-13 14:45:00,136.51,136.51,136.25,136.28,1200.0,122.1152,122.1152,121.8826,121.9095,1200.0
2022-12-13 14:50:00,136.2,136.26,136.06,136.12,2300.0,121.8379,121.8916,121.7127,121.7664,2300.0
2022-12-13 14:55:00,135.98,136.11,135.95,136.11,800.0,121.6411,121.7574,121.6143,121.7574,800.0
2022-12-13 15:00:00,136.14,136.25,136.11,136.25,2000.0,121.7842,121.8826,121.7574,121.8826,2000.0
2022-12-13 15:05:00,136.3,136.38,136.25,136.35,1700.0,121.9274,121.9989,121.8826,121.9721,1700.0
2022-12-13 15:10:00,136.32,136.39,136.26,136.28,6522.0,121.9453,122.0079,121.8916,121.9095,6522.0
2022-12-13 15:15:00,136.25,136.5,136.12,136.49,3053.0,121.8826,122.1063,121.7664,122.0973,3053.0
2022-12-13 15:20:00,136.35,136.67,136.24,136.67,3986.0,121.9721,122.2584,121.8737,122.2584,3986.0
2022-12-13 15:25:00,136.75,136.78,136.64,136.78,8030.0,122.3299,122.3568,122.2315,122.3568,8030.0
2022-12-13 15:30:00,136.93,137.06,136.8,137.04,4500.0,122.4909,122.6072,122.3746,122.5893,4500.0
2022-12-13 15:35:00,136.96,136.96,136.7,136.81,8549.0,122.5178,122.5178,122.2852,122.3836,8549.0
2022-12-13 15:40:00,136.77,136.82,136.69,136.7,2519.0,122.3478,122.3925,122.2762,122.2852,2519.0
2022-12-13 15:45:00,136.63,136.89,136.59,136.81,3204.0,122.2226,122.4552,122.1868,122.3836,3204.0
2022-12-13 15:50:00,136.79,137.21,136.75,136.84,10433.0,122.3657,122.7414,122.3299,122.4104,10433.0
2022-12-13 15:55:00,136.98,136.98,136.23,136.56,11100.0,122.5357,122.5357,121.8648,122.16,11100.0
2022-12-14 09:30:00,137.35,139.02,137.35,138.8,2543.0,122.8667,124.3606,122.8667,124.1638,2543.0
2022-12-14 09:35:00,138.89,139.37,138.89,139.26,1000.0,124.2443,124.6736,124.2443,124.5752,1000.0
2022-12-14 09:40:00,139.21,139.22,139.08,139.08,300.0,124.5305,124.5395,124.4142,124.4142,300.0
2022-12-14 09:45:00,139.28,139.28,139.28,139.28,100.0,124.5931,124.5931,124.5931,124.5931,100.0
2022-12-14 09:50:00,138.42,138.67,138.39,138.56,1541.0,123.8238,124.0475,123.797,123.9491,1541.0
2022-12-14 09:55:00,138.67,138.67,138.06,138.11,5200.0,124.0475,124.0475,123.5018,123.5465,5200.0
2022-12-14 10:00:00,137.78,138.15,137.78,138.01,400.0,123.2513,123.5823,123.2513,123.4571,400.0
2022-12-14 10:05:00,137.94,138.1,137.58,138.1,1100.0,123.3944,123.5376,123.0724,123.5376,1100.0
2022-12-14 10:10:00,137.55,137.73,137.43,137.63,1234.0,123.0456,123.2066,122.9382,123.1171,1234.0
2022-12-14 10:15:00,137.66,137.66,137.07,137.13,1678.0,123.144,123.144,122.6162,122.6699,1678.0
2022-12-14 10:20:00,137.31,137.39,137.04,137.26,1428.0,122.8309,122.9024,122.5893,122.7861,1428.0
2022-12-14 10:25:00,137.41,137.41,137.21,137.21,200.0,122.9203,122.9203,122.7414,122.7414,200.0
2022-12-14 10:30:00,137.02,137.02,136.59,136.75,400.0,122.5715,122.5715,122.1868,122.3299,400.0
2022-12-14 10:35:00,136.61,136.61,135.9,136.19,2000.0,122.2047,122.2047,121.5696,121.829,2000.0
2022-12-14 10:40:00,136.16,136.7,136.13,136.7,937.0,121.8021,122.2852,121.7753,122.2852,937.0
2022-12-14 10:45:00,137.06,137.07,136.94,136.94,800.0,122.6072,122.6162,122.4999,122.4999,800.0
2022-12-14 10:50:00,137.03,137.86,137.03,137.86,400.0,122.5804,123.3229,122.5804,123.3229,400.0
2022-12-14 10:55:00,137.88,137.95,137.73,137.85,800.0,123.3408,123.4034,123.2066,123.3139,800.0
2022-12-14 11:00:00,137.81,138.03,137.81,138.03,728.0,123.2781,123.4749,123.2781,123.4749,728.0
2022-12-14 11:05:00,137.95,138.05,137.84,137.95,452.0,123.4034,123.4928,123.305,123.4034,452.0
2022-12-14 11:10:00,137.91,138.26,137.91,138.22,1133.0,123.3676,123.6807,123.3676,123.6449,1133.0
2022-12-14 11:15:00,138.21,138.6,138.21,138.58,419.0,123.636,123.9848,123.636,123.967,419.0
2022-12-14 11:20:00,138.52,138.6,138.52,138.6,500.0,123.9133,123.9848,123.9133,123.9848,500.0
2022-12-14 11:25:00,138.78,138.78,138.6,138.6,300.0,124.1459,124.1459,123.9848,123.9848,300.0
2022-12-14 11:30:00,138.65,138.69,138.41,138.41,908.0,124.0296,124.0654,123.8149,123.8149,908.0
2022-12-14 11:35:00,138.27,138.27,138.23,138.23,300.0,123.6896,123.6896,123.6539,123.6539,300.0
2022-12-14 11:40:00,138.28,138.28,137.95,138.03,1000.0,123.6986,123.6986,123.4034,123.4749,1000.0
2022-12-14 11:45:00,137.94,138.05,137.86,137.86,1500.0,123.3944,123.4928,123.3229,123.3229,1500.0
2022-12-14 11:50:00,137.86,137.86,137.86,137.86,0.0,123.3229,123.3229,123.3229,123.3229,0.0
2022-12-14 11:55:00,137.91,137.91,137.91,137.91,100.0,123.3676,123.3676,123.3676,123.3676,100.0
2022-12-14 12:00:00,137.99,138.06,137.99,138.0,700.0,123.4392,123.5018,123.4392,123.4481,700.0
2022-12-14 12:05:00,138.03,138.03,137.87,137.87,200.0,123.4749,123.4749,123.3318,123.3318,200.0
2022-12-14 12:10:00,137.74,137.82,137.63,137.69,436.0,123.2155,123.2871,123.1171,123.1708,436.0
2022-12-14 12:15:00,137.69,137.69,137.69,137.69,0.0,123.1708,123.1708,123.1708,123.1708,0.0
2022-12-14 12:20:00,137.82,137.82,137.78,137.82,500.0,123.2871,123.2871,123.2513,123.2871,500.0
2022-12-14 12:25:00,138.06,138.06,137.94,137.97,500.0,123.5018,123.5018,123.3944,123.4213,500.0
2022-12-14 12:30:00,138.06,138.06,137.87,137.89,600.0,123.5018,123.5018,123.3318,123.3497,600.0
2022-12-14 12:35:00,137.94,138.12,137.94,138.12,600.0,123.3944,123.5555,123.3944,123.5555,600.0
2022-12-14 12:40:00,138.1,138.14,138.1,138.12,800.0,123.5376,123.5733,123.5376,123.5555,800.0
2022-12-14 12:45:00,137.95,138.21,137.95,138.21,500.0,123.4034,123.636,123.4034,123.636,500.0
2022-12-14 12:50:00,138.25,138.25,138.09,138.09,800.0,123.6717,123.6717,123.5286,123.5286,800.0
2022-12-14 12:55:00,137.99,137.99,137.9,137.9,600.0,123.4392,123.4392,123.3587,123.3587,600.0
2022-12-14 13:00:00,137.84,138.23,137.84,138.23,500.0,123.305,123.6539,123.305,123.6539,500.0
2022-12-14 13:05:00,138.37,138.39,138.24,138.28,1400.0,123.7791,123.797,123.6628,123.6986,1400.0
2022-12-14 13:10:00,138.27,138.35,138.23,138.23,794.0,123.6896,123.7612,123.6539,123.6539,794.0
2022-12-14 13:15:00,138.16,138.16,138.06,138.06,200.0,123.5912,123.5912,123.5018,123.5018,200.0
2022-12-14 13:20:00,138.21,138.35,138.21,138.35,300.0,123.636,123.7612,123.636,123.7612,300.0
2022-12-14 13:25:00,138.33,138.47,138.33,138.47,400.0,123.7433,123.8686,123.7433,123.8686,400.0
2022-12-14 13:30:00,138.42,138.6,138.3,138.35,1718.0,123.8238,123.9848,123.7165,123.7612,1718.0
2022-12-14 13:35:00,138.28,138.28,138.08,138.08,600.0,123.6986,123.6986,123.5197,123.5197,600.0
2022-12-14 13:40:00,138.22,138.23,137.95,138.02,600.0,123.6449,123.6539,123.4034,123.466,600.0
2022-12-14 13:45:00,138.15,138.23,138.04,138.23,400.0,123.5823,123.6539,123.4839,123.6539,400.0
2022-12-14 13:50:00,138.58,138.58,138.49,138.49,200.0,123.967,123.967,123.8864,123.8864,200.0
2022-12-14 13:55:00,138.66,138.83,138.66,138.83,800.0,124.0385,124.1906,124.0385,124.1906,800.0
2022-12-14 14:00:00,138.61,138.61,137.44,137.75,1500.0,123.9938,123.9938,122.9472,123.2245,1500.0
2022-12-14 14:05:00,137.53,137.53,137.13,137.17,300.0,123.0277,123.0277,122.6699,122.7056,300.0
2022-12-14 14:10:00,137.35,137.68,137.35,137.68,400.0,122.8667,123.1619,122.8667,123.1619,400.0
2022-12-14 14:15:00,137.99,139.03,137.99,139.03,2100.0,123.4392,124.3695,123.4392,124.3695,2100.0
2022-12-14 14:20:00,138.96,138.96,138.6,138.84,1100.0,124.3069,124.3069,123.9848,124.1995,1100.0
2022-12-14 14:25:00,138.92,139.38,138.81,139.38,2000.0,124.2711,124.6826,124.1727,124.6826,2000.0
2022-12-14 14:30:00,139.47,139.85,139.47,139.81,1430.0,124.7631,125.103,124.7631,125.0673,1430.0
2022-12-14 14:35:00,138.51,138.75,138.51,138.75,1238.0,123.9043,124.119,123.9043,124.119,1238.0
2022-12-14 14:40:00,138.46,138.69,138.4,138.42,1581.0,123.8596,124.0654,123.8059,123.8238,1581.0
2022-12-14 14:45:00,138.26,138.33,137.78,138.33,1919.0,123.6807,123.7433,123.2513,123.7433,1919.0
2022-12-14 14:50:00,138.01,138.24,137.56,138.23,2146.0,123.4571,123.6628,123.0545,123.6539,2146.0
2022-12-14 14:55:00,138.33,138.33,137.93,138.05,1177.0,123.7433,123.7433,123.3855,123.4928,1177.0
2022-12-14 15:00:00,138.06,138.65,137.98,138.65,700.0,123.5018,124.0296,123.4302,124.0296,700.0
2022-12-14 15:05:00,138.97,139.04,138.67,138.84,1179.0,124.3158,124.3784,124.0475,124.1995,1179.0
2022-12-14 15:10:00,138.95,139.41,138.78,139.0,2400.0,124.2979,124.7094,124.1459,124.3427,2400.0
2022-12-14 15:15:00,138.96,138.96,138.57,138.58,1800.0,124.3069,124.3069,123.958,123.967,1800.0
2022-12-14 15:20:00,138.72,138.73,138.45,138.56,1400.0,124.0922,124.1011,123.8507,123.9491,1400.0
2022-12-14 15:25:00,138.72,138.72,137.81,137.81,1400.0,124.0922,124.0922,123.2781,123.2781,1400.0
2022-12-14 15:30:00,137.5,137.61,137.13,137.3,1000.0,123.0008,123.0992,122.6699,122.8219,1000.0
2022-12-14 15:35:00,137.23,137.23,136.92,137.08,1600.0,122.7593,122.7593,122.482,122.6251,1600.0
2022-12-14 15:40:00,137.14,137.14,136.79,136.88,1607.0,122.6788,122.6788,122.3657,122.4462,1607.0
2022-12-14 15:45:00,136.8,137.35,136.79,136.91,3695.0,122.3746,122.8667,122.3657,122.4731,3695.0
2022-12-14 15:50:00,137.14,137.37,136.86,136.96,3790.0,122.6788,122.8845,122.4283,122.5178,3790.0
2022-12-14 15:55:00,136.88,136.94,136.68,136.77,3931.0,122.4462,122.4999,122.2673,122.3478,3931.0
2022-12-15 09:30:00,134.64,135.57,134.61,135.44,800.0,120.4424,121.2744,120.4156,121.1581,800.0
2022-12-15 09:35:00,135.88,136.75,135.88,136.75,1297.0,121.5517,122.3299,121.5517,122.3299,1297.0
2022-12-15 09:40:00,136.69,137.75,136.64,137.49,10162.0,122.2762,123.2245,122.2315,122.9919,10162.0
2022-12-15 09:45:00,137.56,137.93,136.53,136.76,3507.0,123.0545,123.3855,122.1331,122.3389,3507.0
2022-12-15 09:50:00,136.89,137.04,136.89,137.04,600.0,122.4552,122.5893,122.4552,122.5893,600.0
2022-12-15 09:55:00,137.22,137.22,136.26,136.26,1200.0,122.7504,122.7504,121.8916,121.8916,1200.0
2022-12-15 10:00:00,136.65,136.65,136.48,136.48,500.0,122.2405,122.2405,122.0884,122.0884,500.0
2022-12-15 10:05:00,136.79,137.15,136.77,137.03,600.0,122.3657,122.6877,122.3478,122.5804,600.0
2022-12-15 10:10:00,137.36,137.42,137.03,137.03,1336.0,122.8756,122.9293,122.5804,122.5804,1336.0
2022-12-15 10:15:00,137.06,137.63,137.06,137.54,600.0,122.6072,123.1171,122.6072,123.0366,600.0
2022-12-15 10:20:00,137.36,137.36,136.72,136.72,700.0,122.8756,122.8756,122.3031,122.3031,700.0
2022-12-15 10:25:00,136.93,137.18,136.93,137.18,500.0,122.4909,122.7146,122.4909,122.7146,500.0
2022-12-15 10:30:00,137.04,137.04,136.48,136.69,1100.0,122.5893,122.5893,122.0884,122.2762,1100.0
2022-12-15 10:35:00,137.0,137.59,136.94,137.49,1519.0,122.5536,123.0813,122.4999,122.9919,1519.0
2022-12-15 10:40:00,137.76,137.94,137.73,137.88,1186.0,123.2334,123.3944,123.2066,123.3408,1186.0
2022-12-15 10:45:00,137.75,137.75,137.01,137.01,2325.0,123.2245,123.2245,122.5625,122.5625,2325.0
2022-12-15 10:50:00,137.2,137.2,136.88,137.1,900.0,122.7325,122.7325,122.4462,122.643,900.0
2022-12-15 10:55:00,137.16,137.38,137.05,137.21,800.0,122.6967,122.8935,122.5983,122.7414,800.0
2022-12-15 11:00:00,137.5,137.7,137.49,137.49,800.0,123.0008,123.1797,122.9919,122.9919,800.0
2022-12-15 11:05:00,137.28,137.46,136.71,136.84,1804.0,122.804,122.9651,122.2941,122.4104,1804.0
2022-12-15 11:10:00,136.81,136.81,136.74,136.74,300.0,122.3836,122.3836,122.321,122.321,300.0
2022-12-15 11:15:00,136.27,136.71,136.27,136.47,1100.0,121.9005,122.2941,121.9005,122.0794,1100.0
2022-12-15 11:20:00,136.33,136.5,136.12,136.4,1007.0,121.9542,122.1063,121.7664,122.0168,1007.0
2022-12-15 11:25:00,136.19,136.19,135.66,135.66,700.0,121.829,121.829,121.3549,121.3549,700.0
2022-12-15 11:30:00,135.67,135.86,135.67,135.75,900.0,121.3638,121.5338,121.3638,121.4354,900.0
2022-12-15 11:35:00,135.89,135.9,135.78,135.85,900.0,121.5606,121.5696,121.4622,121.5248,900.0
2022-12-15 11:40:00,135.4,135.59,135.4,135.59,2137.0,121.1223,121.2922,121.1223,121.2922,2137.0
2022-12-15 11:45:00,135.66,135.98,135.66,135.98,2798.0,121.3549,121.6411,121.3549,121.6411,2798.0
2022-12-15 11:50:00,136.06,136.09,136.01,136.09,500.0,121.7127,121.7395,121.668,121.7395,500.0
2022-12-15 11:55:00,136.33,136.33,136.33,136.33,100.0,121.9542,121.9542,121.9542,121.9542,100.0
2022-12-15 12:00:00,136.27,136.53,136.27,136.45,823.0,121.9005,122.1331,121.9005,122.0616,823.0
2022-12-15 12:05:00,136.7,136.81,136.7,136.78,500.0,122.2852,122.3836,122.2852,122.3568,500.0
2022-12-15 12:10:00,136.71,136.87,136.64,136.87,1801.0,122.2941,122.4373,122.2315,122.4373,1801.0
2022-12-15 12:15:00,137.1,137.45,137.1,137.25,850.0,122.643,122.9561,122.643,122.7772,850.0
2022-12-15 12:20:00,137.13,137.23,137.13,137.23,300.0,122.6699,122.7593,122.6699,122.7593,300.0
2022-12-15 12:25:00,137.34,137.49,137.34,137.49,412.0,122.8577,122.9919,122.8577,122.9919,412.0
2022-12-15 12:30:00,137.5,137.51,137.37,137.38,400.0,123.0008,123.0098,122.8845,122.8935,400.0
2022-12-15 12:35:00,137.34,137.34,137.34,137.34,100.0,122.8577,122.8577,122.8577,122.8577,100.0
2022-12-15 12:40:00,137.4,137.51,137.4,137.51,700.0,122.9114,123.0098,122.9114,123.0098,700.0
2022-12-15 12:45:00,137.12,137.16,137.04,137.04,400.0,122.6609,122.6967,122.5893,122.5893,400.0
2022-12-15 12:50:00,137.21,137.43,137.21,137.41,400.0,122.7414,122.9382,122.7414,122.9203,400.0
2022-12-15 12:55:00,137.5,137.58,137.41,137.46,1328.0,123.0008,123.0724,122.9203,122.9651,1328.0
2022-12-15 13:00:00,137.58,137.58,137.15,137.15,1616.0,123.0724,123.0724,122.6877,122.6877,1616.0
2022-12-15 13:05:00,137.21,137.3,137.21,137.3,400.0,122.7414,122.8219,122.7414,122.8219,400.0
2022-12-15 13:10:00,137.41,137.45,137.26,137.26,420.0,122.9203,122.9561,122.7861,122.7861,420.0
2022-12-15 13:15:00,137.27,137.27,136.96,136.96,1000.0,122.7951,122.7951,122.5178,122.5178,1000.0
2022-12-15 13:20:00,136.73,136.8,136.73,136.79,400.0,122.312,122.3746,122.312,122.3657,400.0
2022-12-15 13:25:00,136.89,137.09,136.84,137.06,500.0,122.4552,122.6341,122.4104,122.6072,500.0
2022-12-15 13:30:00,137.0,137.45,137.0,137.45,1611.0,122.5536,122.9561,122.5536,122.9561,1611.0
2022-12-15 13:35:00,137.49,137.49,137.49,137.49,100.0,122.9919,122.9919,122.9919,122.9919,100.0
2022-12-15 13:40:00,137.49,137.49,137.49,137.49,0.0,122.9919,122.9919,122.9919,122.9919,0.0
2022-12-15 13:45:00,137.29,137.29,137.01,137.01,700.0,122.813,122.813,122.5625,122.5625,700.0
2022-12-15 13:50:00,137.03,137.03,136.97,136.97,659.0,122.5804,122.5804,122.5267,122.5267,659.0
2022-12-15 13:55:00,137.22,137.22,137.17,137.17,300.0,122.7504,122.7504,122.7056,122.7056,300.0
2022-12-15 14:00:00,137.1,137.14,137.1,137.14,300.0,122.643,122.6788,122.643,122.6788,300.0
2022-12-15 14:05:00,137.26,137.26,137.15,137.15,500.0,122.7861,122.7861,122.6877,122.6877,500.0
2022-12-15 14:10:00,137.18,137.4,137.18,137.4,444.0,122.7146,122.9114,122.7146,122.9114,444.0
2022-12-15 14:15:00,137.28,137.28,137.16,137.22,627.0,122.804,122.804,122.6967,122.7504,627.0
2022-12-15 14:20:00,137.36,137.36,137.27,137.32,600.0,122.8756,122.8756,122.7951,122.8398,600.0
2022-12-15 14:25:00,137.33,137.34,137.08,137.08,800.0,122.8488,122.8577,122.6251,122.6251,800.0
2022-12-15 14:30:00,137.29,137.31,137.21,137.21,300.0,122.813,122.8309,122.7414,122.7414,300.0
2022-12-15 14:35:00,137.48,137.48,137.48,137.48,100.0,122.9829,122.9829,122.9829,122.9829,100.0
2022-12-15 14:40:00,137.48,137.48,137.48,137.48,0.0,122.9829,122.9829,122.9829,122.9829,0.0
2022-12-15 14:45:00,137.58,137.58,137.28,137.29,600.0,123.0724,123.0724,122.804,122.813,600.0
2022-12-15 14:50:00,137.43,137.43,137.43,137.43,100.0,122.9382,122.9382,122.9382,122.9382,100.0
2022-12-15 14:55:00,137.43,137.43,137.43,137.43,0.0,122.9382,122.9382,122.9382,122.9382,0.0
2022-12-15 15:00:00,137.64,137.64,137.42,137.42,400.0,123.1261,123.1261,122.9293,122.9293,400.0
2022-12-15 15:05:00,137.36,137.49,137.34,137.49,400.0,122.8756,122.9919,122.8577,122.9919,400.0
2022-12-15 15:10:00,137.51,137.51,137.35,137.35,600.0,123.0098,123.0098,122.8667,122.8667,600.0
2022-12-15 15:15:00,137.27,137.33,137.25,137.26,1300.0,122.7951,122.8488,122.7772,122.7861,1300.0
2022-12-15 15:20:00,137.21,137.25,137.2,137.25,1176.0,122.7414,122.7772,122.7325,122.7772,1176.0
2022-12-15 15:25:00,137.27,137.28,137.27,137.28,410.0,122.7951,122.804,122.7951,122.804,410.0
2022-12-15 15:30:00,137.37,137.71,137.37,137.6,1100.0,122.8845,123.1887,122.8845,123.0903,1100.0
2022-12-15 15:35:00,137.68,137.68,137.4,137.42,1836.0,123.1619,123.1619,122.9114,122.9293,1836.0
2022-12-15 15:40:00,137.46,137.46,137.33,137.36,1970.0,122.9651,122.9651,122.8488,122.8756,1970.0
2022-12-15 15:45:00,137.34,137.36,136.94,136.97,2054.0,122.8577,122.8756,122.4999,122.5267,2054.0
2022-12-15 15:50:00,136.94,137.09,136.84,137.0,4369.0,122.4999,122.6341,122.4104,122.5536,4369.0
2022-12-15 15:55:00,136.96,137.28,136.95,137.16,4080.0,122.5178,122.804,122.5088,122.6967,4080.0
2022-12-16 09:30:00,134.17,136.42,133.99,135.64,2350.0,120.022,122.0347,119.861,121.337,2350.0
2022-12-16 09:35:00,135.77,135.77,134.67,134.83,1653.0,121.4533,121.4533,120.4693,120.6124,1653.0
2022-12-16 09:40:00,134.7,134.86,134.17,134.28,2218.0,120.4961,120.6392,120.022,120.1204,2218.0
2022-12-16 09:45:00,134.59,135.11,134.47,134.7,2269.0,120.3977,120.8629,120.2903,120.4961,2269.0
2022-12-16 09:50:00,134.61,134.61,134.08,134.28,1505.0,120.4156,120.4156,119.9415,120.1204,1505.0
2022-12-16 09:55:00,134.52,134.9,134.37,134.8,2407.0,120.3351,120.675,120.2009,120.5855,2407.0
2022-12-16 10:00:00,134.59,134.59,134.03,134.52,2198.0,120.3977,120.3977,119.8967,120.3351,2198.0
2022-12-16 10:05:00,134.6,134.89,134.32,134.34,3589.0,120.4066,120.6661,120.1562,120.1741,3589.0
2022-12-16 10:10:00,134.38,134.43,133.69,133.76,3207.0,120.2098,120.2546,119.5926,119.6552,3207.0
2022-12-16 10:15:00,133.75,134.13,133.53,134.13,2941.0,119.6463,119.9862,119.4495,119.9862,2941.0
2022-12-16 10:20:00,134.18,134.23,133.69,133.89,1658.0,120.0309,120.0757,119.5926,119.7715,1658.0
2022-12-16 10:25:00,133.7,133.82,133.6,133.72,1762.0,119.6015,119.7089,119.5121,119.6194,1762.0
2022-12-16 10:30:00,133.81,134.02,133.51,133.72,3124.0,119.6999,119.8878,119.4316,119.6194,3124.0
2022-12-16 10:35:00,133.57,133.92,133.42,133.92,2633.0,119.4852,119.7983,119.3511,119.7983,2633.0
2022-12-16 10:40:00,134.0,134.12,134.0,134.12,600.0,119.8699,119.9773,119.8699,119.9773,600.0
2022-12-16 10:45:00,134.09,134.2,133.79,133.82,1926.0,119.9504,120.0488,119.682,119.7089,1926.0
2022-12-16 10:50:00,133.59,133.59,133.19,133.19,1400.0,119.5031,119.5031,119.1453,119.1453,1400.0
2022-12-16 10:55:00,133.18,133.18,132.85,133.04,1860.0,119.1364,119.1364,118.8412,119.0111,1860.0
2022-12-16 11:00:00,133.28,133.5,133.28,133.47,1100.0,119.2258,119.4226,119.2258,119.3958,1100.0
2022-12-16 11:05:00,133.55,133.82,133.54,133.82,1162.0,119.4674,119.7089,119.4584,119.7089,1162.0
2022-12-16 11:10:00,133.87,133.87,133.43,133.43,600.0,119.7536,119.7536,119.36,119.36,600.0
2022-12-16 11:15:00,133.82,133.82,133.4,133.4,1166.0,119.7089,119.7089,119.3332,119.3332,1166.0
2022-12-16 11:20:00,133.43,133.62,133.42,133.57,1000.0,119.36,119.53,119.3511,119.4852,1000.0
2022-12-16 11:25:00,133.45,133.75,133.45,133.72,1398.0,119.3779,119.6463,119.3779,119.6194,1398.0
2022-12-16 11:30:00,133.94,134.02,133.72,133.72,800.0,119.8162,119.8878,119.6194,119.6194,800.0
2022-12-16 11:35:00,133.79,133.99,133.63,133.88,1500.0,119.682,119.861,119.5389,119.7626,1500.0
2022-12-16 11:40:00,133.88,133.88,133.6,133.6,1222.0,119.7626,119.7626,119.5121,119.5121,1222.0
2022-12-16 11:45:00,133.74,133.79,133.61,133.61,1000.0,119.6373,119.682,119.521,119.521,1000.0
2022-12-16 11:50:00,133.32,133.38,133.04,133.04,1850.0,119.2616,119.3153,119.0111,119.0111,1850.0
2022-12-16 11:55:00,133.13,133.25,133.11,133.25,1100.0,119.0916,119.199,119.0738,119.199,1100.0
2022-12-16 12:00:00,133.57,134.4,133.57,133.97,3375.0,119.4852,120.2277,119.4852,119.8431,3375.0
2022-12-16 12:05:00,134.07,134.07,133.86,133.86,500.0,119.9325,119.9325,119.7447,119.7447,500.0
2022-12-16 12:10:00,134.01,134.01,133.59,133.59,600.0,119.8789,119.8789,119.5031,119.5031,600.0
2022-12-16 12:15:00,133.58,133.82,133.53,133.82,700.0,119.4942,119.7089,119.4495,119.7089,700.0
2022-12-16 12:20:00,133.93,133.93,133.71,133.92,400.0,119.8073,119.8073,119.6105,119.7983,400.0
2022-12-16 12:25:00,133.92,133.92,133.65,133.81,2293.0,119.7983,119.7983,119.5568,119.6999,2293.0
2022-12-16 12:30:00,133.8,134.22,133.8,134.22,1100.0,119.691,120.0667,119.691,120.0667,1100.0
2022-12-16 12:35:00,134.16,134.36,134.15,134.27,1426.0,120.013,120.1919,120.0041,120.1114,1426.0
2022-12-16 12:40:00,134.15,134.15,134.04,134.06,750.0,120.0041,120.0041,119.9057,119.9236,750.0
2022-12-16 12:45:00,134.0,134.21,133.94,134.17,1769.0,119.8699,120.0578,119.8162,120.022,1769.0
2022-12-16 12:50:00,133.94,134.16,133.91,133.91,1032.0,119.8162,120.013,119.7894,119.7894,1032.0
2022-12-16 12:55:00,133.53,133.53,133.4,133.42,400.0,119.4495,119.4495,119.3332,119.3511,400.0
2022-12-16 13:00:00,133.55,133.64,133.55,133.64,478.0,119.4674,119.5479,119.4674,119.5479,478.0
2022-12-16 13:05:00,133.65,133.87,133.55,133.87,1233.0,119.5568,119.7536,119.4674,119.7536,1233.0
2022-12-16 13:10:00,133.8,133.96,133.77,133.77,1700.0,119.691,119.8341,119.6642,119.6642,1700.0
2022-12-16 13:15:00,133.8,133.84,133.56,133.58,1400.0,119.691,119.7268,119.4763,119.4942,1400.0
2022-12-16 13:20:00,133.51,133.53,133.4,133.41,1000.0,119.4316,119.4495,119.3332,119.3421,1000.0
2022-12-16 13:25:00,133.55,133.7,133.55,133.7,600.0,119.4674,119.6015,119.4674,119.6015,600.0
2022-12-16 13:30:00,133.8,133.96,133.69,133.95,800.0,119.691,119.8341,119.5926,119.8252,800.0
2022-12-16 13:35:00,133.9,133.9,133.7,133.78,1481.0,119.7805,119.7805,119.6015,119.6731,1481.0
2022-12-16 13:40:00,133.59,133.59,133.39,133.39,600.0,119.5031,119.5031,119.3242,119.3242,600.0
2022-12-16 13:45:00,133.43,133.46,133.43,133.45,600.0,119.36,119.3868,119.36,119.3779,600.0
2022-12-16 13:50:00,133.51,133.69,133.33,133.69,1361.0,119.4316,119.5926,119.2706,119.5926,1361.0
2022-12-16 13:55:00,133.68,133.73,133.68,133.73,200.0,119.5836,119.6284,119.5836,119.6284,200.0
2022-12-16 14:00:00,133.8,133.8,133.67,133.79,1300.0,119.691,119.691,119.5747,119.682,1300.0
2022-12-16 14:05:00,133.71,133.86,133.69,133.82,1156.0,119.6105,119.7447,119.5926,119.7089,1156.0
2022-12-16 14:10:00,133.87,134.0,133.87,133.95,917.0,119.7536,119.8699,119.7536,119.8252,917.0
2022-12-16 14:15:00,134.06,134.14,134.03,134.1,1600.0,119.9236,119.9951,119.8967,119.9594,1600.0
2022-12-16 14:20:00,134.07,134.12,133.91,133.96,1698.0,119.9325,119.9773,119.7894,119.8341,1698.0
2022-12-16 14:25:00,133.99,134.29,133.99,134.27,600.0,119.861,120.1293,119.861,120.1114,600.0
2022-12-16 14:30:00,134.31,134.31,134.03,134.03,1080.0,120.1472,120.1472,119.8967,119.8967,1080.0
2022-12-16 14:35:00,134.05,134.08,134.01,134.01,458.0,119.9146,119.9415,119.8789,119.8789,458.0
2022-12-16 14:40:00,134.0,134.04,133.83,133.83,1000.0,119.8699,119.9057,119.7178,119.7178,1000.0
2022-12-16 14:45:00,133.84,133.84,133.64,133.71,1706.0,119.7268,119.7268,119.5479,119.6105,1706.0
2022-12-16 14:50:00,133.75,134.11,133.74,134.11,1300.0,119.6463,119.9683,119.6373,119.9683,1300.0
2022-12-16 14:55:00,134.12,134.34,134.12,134.28,1200.0,119.9773,120.1741,119.9773,120.1204,1200.0
2022-12-16 15:00:00,134.14,134.18,133.83,133.83,1400.0,119.9951,120.0309,119.7178,119.7178,1400.0
2022-12-16 15:05:00,133.8,133.97,133.8,133.88,1296.0,119.691,119.8431,119.691,119.7626,1296.0
2022-12-16 15:10:00,134.01,134.3,134.01,134.3,950.0,119.8789,120.1383,119.8789,120.1383,950.0
2022-12-16 15:15:00,134.32,134.9,134.32,134.83,1800.0,120.1562,120.675,120.1562,120.6124,1800.0
2022-12-16 15:20:00,134.93,135.07,134.86,134.89,1670.0,120.7018,120.8271,120.6392,120.6661,1670.0
2022-12-16 15:25:00,134.86,134.94,134.8,134.94,1700.0,120.6392,120.7108,120.5855,120.7108,1700.0
2022-12-16 15:30:00,135.17,135.24,135.11,135.22,1400.0,120.9165,120.9791,120.8629,120.9613,1400.0
2022-12-16 15:35:00,135.23,135.47,135.13,135.38,2647.0,120.9702,121.1849,120.8807,121.1044,2647.0
2022-12-16 15:40:00,135.34,135.7,135.34,135.35,2400.0,121.0686,121.3906,121.0686,121.0776,2400.0
2022-12-16 15:45:00,135.3,135.63,135.28,135.47,2500.0,121.0328,121.328,121.0149,121.1849,2500.0
2022-12-16 15:50:00,135.55,135.56,134.43,134.59,52381.0,121.2565,121.2654,120.2546,120.3977,52381.0
2022-12-16 15:55:00,134.57,134.76,134.34,134.36,32946.0,120.3798,120.5498,120.1741,120.1919,32946.0
2022-12-19 09:30:00,135.17,136.23,134.54,134.79,2100.0,120.9165,121.8648,120.353,120.5766,2100.0
2022-12-19 09:35:00,135.13,135.13,134.84,134.84,948.0,120.8807,120.8807,120.6213,120.6213,948.0
2022-12-19 09:40:00,134.65,134.65,134.3,134.39,1405.0,120.4514,120.4514,120.1383,120.2188,1405.0
2022-12-19 09:45:00,133.76,133.76,133.55,133.57,1200.0,119.6552,119.6552,119.4674,119.4852,1200.0
2022-12-19 09:50:00,134.07,134.13,133.3,133.3,1139.0,119.9325,119.9862,119.2437,119.2437,1139.0
2022-12-19 09:55:00,133.25,133.63,133.25,133.63,400.0,119.199,119.5389,119.199,119.5389,400.0
2022-12-19 10:00:00,133.88,134.25,133.87,134.25,400.0,119.7626,120.0935,119.7536,120.0935,400.0
2022-12-19 10:05:00,134.26,134.43,134.21,134.43,495.0,120.1025,120.2546,120.0578,120.2546,495.0
2022-12-19 10:10:00,134.86,134.86,134.46,134.46,343.0,120.6392,120.6392,120.2814,120.2814,343.0
2022-12-19 10:15:00,134.29,134.48,134.29,134.48,1170.0,120.1293,120.2993,120.1293,120.2993,1170.0
2022-12-19 10:20:00,134.31,134.34,134.31,134.34,500.0,120.1472,120.1741,120.1472,120.1741,500.0
2022-12-19 10:25:00,134.56,134.68,134.0,134.13,1800.0,120.3709,120.4782,119.8699,119.9862,1800.0
2022-12-19 10:30:00,134.26,134.26,134.0,134.0,1300.0,120.1025,120.1025,119.8699,119.8699,1300.0
2022-12-19 10:35:00,133.79,133.79,133.68,133.68,300.0,119.682,119.682,119.5836,119.5836,300.0
2022-12-19 10:40:00,134.02,134.02,134.02,134.02,100.0,119.8878,119.8878,119.8878,119.8878,100.0
2022-12-19 10:45:00,134.13,134.13,133.93,133.93,300.0,119.9862,119.9862,119.8073,119.8073,300.0
2022-12-19 10:50:00,133.91,133.91,133.69,133.69,500.0,119.7894,119.7894,119.5926,119.5926,500.0
2022-12-19 10:55:00,133.72,133.72,133.54,133.64,300.0,119.6194,119.6194,119.4584,119.5479,300.0
2022-12-19 11:00:00,133.93,133.93,133.93,133.93,100.0,119.8073,119.8073,119.8073,119.8073,100.0
2022-12-19 11:05:00,134.05,134.05,133.9,133.91,400.0,119.9146,119.9146,119.7805,119.7894,400.0
2022-12-19 11:10:00,133.91,133.91,133.91,133.91,0.0,119.7894,119.7894,119.7894,119.7894,0.0
2022-12-19 11:15:00,134.35,134.35,134.25,134.25,300.0,120.183,120.183,120.0935,120.0935,300.0
2022-12-19 11:20:00,134.45,134.59,134.41,134.59,300.0,120.2725,120.3977,120.2367,120.3977,300.0
2022-12-19 11:25:00,134.87,134.87,134.81,134.81,200.0,120.6482,120.6482,120.5945,120.5945,200.0
2022-12-19 11:30:00,134.89,134.98,134.75,134.85,756.0,120.6661,120.7466,120.5408,120.6303,756.0
2022-12-19 11:35:00,134.85,134.85,134.59,134.59,600.0,120.6303,120.6303,120.3977,120.3977,600.0
2022-12-19 11:40:00,134.77,134.77,134.77,134.77,100.0,120.5587,120.5587,120.5587,120.5587,100.0
2022-12-19 11:45:00,134.81,134.81,134.81,134.81,100.0,120.5945,120.5945,120.5945,120.5945,100.0
2022-12-19 11:50:00,134.84,134.84,134.75,134.75,354.0,120.6213,120.6213,120.5408,120.5408,354.0
2022-12-19 11:55:00,134.47,134.47,134.47,134.47,100.0,120.2903,120.2903,120.2903,120.2903,100.0
2022-12-19 12:00:00,134.51,134.58,134.44,134.44,648.0,120.3261,120.3887,120.2635,120.2635,648.0
2022-12-19 12:05:00,134.22,134.22,134.22,134.22,100.0,120.0667,120.0667,120.0667,120.0667,100.0
2022-12-19 12:10:00,134.22,134.22,134.22,134.22,0.0,120.0667,120.0667,120.0667,120.0667,0.0
2022-12-19 12:15:00,134.36,134.36,134.22,134.22,300.0,120.1919,120.1919,120.0667,120.0667,300.0
2022-12-19 12:20:00,133.85,133.85,133.72,133.85,1000.0,119.7357,119.7357,119.6194,119.7357,1000.0
2022-12-19 12:25:00,133.85,133.85,133.85,133.85,100.0,119.7357,119.7357,119.7357,119.7357,100.0
2022-12-19 12:30:00,134.09,134.17,133.98,133.98,400.0,119.9504,120.022,119.852,119.852,400.0
2022-12-19 12:35:00,133.83,133.83,133.83,133.83,100.0,119.7178,119.7178,119.7178,119.7178,100.0
2022-12-19 12:40:00,133.55,133.55,133.25,133.25,450.0,119.4674,119.4674,119.199,119.199,450.0
2022-12-19 12:45:00,133.22,133.22,133.1,133.1,300.0,119.1722,119.1722,119.0648,119.0648,300.0
2022-12-19 12:50:00,133.15,133.19,133.15,133.19,687.0,119.1095,119.1453,119.1095,119.1453,687.0
2022-12-19 12:55:00,133.41,133.41,133.41,133.41,100.0,119.3421,119.3421,119.3421,119.3421,100.0
2022-12-19 13:00:00,133.52,133.52,133.33,133.37,440.0,119.4405,119.4405,119.2706,119.3063,440.0
2022-12-19 13:05:00,133.18,133.26,133.17,133.26,300.0,119.1364,119.2079,119.1274,119.2079,300.0
2022-12-19 13:10:00,133.57,133.68,133.53,133.68,700.0,119.4852,119.5836,119.4495,119.5836,700.0
2022-12-19 13:15:00,133.64,133.64,133.6,133.6,200.0,119.5479,119.5479,119.5121,119.5121,200.0
2022-12-19 13:20:00,133.78,133.78,133.75,133.75,300.0,119.6731,119.6731,119.6463,119.6463,300.0
2022-12-19 13:25:00,134.04,134.04,133.78,133.78,300.0,119.9057,119.9057,119.6731,119.6731,300.0
2022-12-19 13:30:00,133.7,133.7,133.66,133.66,200.0,119.6015,119.6015,119.5658,119.5658,200.0
2022-12-19 13:35:00,133.69,133.69,133.63,133.63,400.0,119.5926,119.5926,119.5389,119.5389,400.0
2022-12-19 13:40:00,133.73,133.73,133.6,133.6,300.0,119.6284,119.6284,119.5121,119.5121,300.0
2022-12-19 13:45:00,133.58,133.68,133.58,133.68,247.0,119.4942,119.5836,119.4942,119.5836,247.0
2022-12-19 13:50:00,133.8,133.8,133.73,133.73,600.0,119.691,119.691,119.6284,119.6284,600.0
2022-12-19 13:55:00,133.72,133.72,133.72,133.72,100.0,119.6194,119.6194,119.6194,119.6194,100.0
2022-12-19 14:00:00,133.68,133.68,133.53,133.6,556.0,119.5836,119.5836,119.4495,119.5121,556.0
2022-12-19 14:05:00,133.67,133.67,133.67,133.67,100.0,119.5747,119.5747,119.5747,119.5747,100.0
2022-12-19 14:10:00,133.52,133.52,133.4,133.4,200.0,119.4405,119.4405,119.3332,119.3332,200.0
2022-12-19 14:15:00,133.34,133.34,133.31,133.31,200.0,119.2795,119.2795,119.2527,119.2527,200.0
2022-12-19 14:20:00,133.35,133.35,133.26,133.26,200.0,119.2884,119.2884,119.2079,119.2079,200.0
2022-12-19 14:25:00,133.02,133.02,132.82,132.82,300.0,118.9932,118.9932,118.8143,118.8143,300.0
2022-12-19 14:30:00,132.81,132.82,132.71,132.76,900.0,118.8054,118.8143,118.7159,118.7607,900.0
2022-12-19 14:35:00,132.79,132.79,132.66,132.78,401.0,118.7875,118.7875,118.6712,118.7786,401.0
2022-12-19 14:40:00,132.85,132.9,132.85,132.9,200.0,118.8412,118.8859,118.8412,118.8859,200.0
2022-12-19 14:45:00,133.09,133.11,133.09,133.11,300.0,119.0559,119.0738,119.0559,119.0738,300.0
2022-12-19 14:50:00,132.83,132.83,132.72,132.72,400.0,118.8233,118.8233,118.7249,118.7249,400.0
2022-12-19 14:55:00,132.91,132.97,132.86,132.97,300.0,118.8948,118.9485,118.8501,118.9485,300.0
2022-12-19 15:00:00,132.85,132.85,132.72,132.72,300.0,118.8412,118.8412,118.7249,118.7249,300.0
2022-12-19 15:05:00,132.95,132.95,132.95,132.95,100.0,118.9306,118.9306,118.9306,118.9306,100.0
2022-12-19 15:10:00,132.93,132.99,132.93,132.99,200.0,118.9127,118.9664,118.9127,118.9664,200.0
2022-12-19 15:15:00,133.14,133.14,133.13,133.13,348.0,119.1006,119.1006,119.0916,119.0916,348.0
2022-12-19 15:20:00,133.35,133.51,133.35,133.41,700.0,119.2884,119.4316,119.2884,119.3421,700.0
2022-12-19 15:25:00,133.55,133.74,133.55,133.72,1000.0,119.4674,119.6373,119.4674,119.6194,1000.0
2022-12-19 15:30:00,133.74,133.74,133.49,133.54,600.0,119.6373,119.6373,119.4137,119.4584,600.0
2022-12-19 15:35:00,133.52,133.56,133.41,133.41,500.0,119.4405,119.4763,119.3421,119.3421,500.0
2022-12-19 15:40:00,133.4,133.43,133.36,133.39,800.0,119.3332,119.36,119.2974,119.3242,800.0
2022-12-19 15:45:00,133.5,133.59,133.5,133.59,500.0,119.4226,119.5031,119.4226,119.5031,500.0
2022-12-19 15:50:00,133.6,133.75,133.6,133.6,1571.0,119.5121,119.6463,119.5121,119.5121,1571.0
2022-12-19 15:55:00,133.58,133.72,133.51,133.56,1760.0,119.4942,119.6194,119.4316,119.4763,1760.0
2022-12-20 09:30:00,133.59,133.6,133.02,133.38,4002.0,119.5031,119.5121,118.9932,119.3153,4002.0
2022-12-20 09:35:00,133.55,133.99,133.55,133.81,1156.0,119.4674,119.861,119.4674,119.6999,1156.0
2022-12-20 09:40:00,134.01,134.01,133.96,133.96,450.0,119.8789,119.8789,119.8341,119.8341,450.0
2022-12-20 09:45:00,134.17,134.17,134.12,134.12,300.0,120.022,120.022,119.9773,119.9773,300.0
2022-12-20 09:50:00,134.05,134.14,134.05,134.14,200.0,119.9146,119.9951,119.9146,119.9951,200.0
2022-12-20 09:55:00,134.93,134.93,134.93,134.93,100.0,120.7018,120.7018,120.7018,120.7018,100.0
2022-12-20 10:00:00,135.26,135.26,135.26,135.26,262.0,120.997,120.997,120.997,120.997,262.0
2022-12-20 10:05:00,135.42,135.5,135.3,135.35,638.0,121.1402,121.2117,121.0328,121.0776,638.0
2022-12-20 10:10:00,135.48,135.8,135.48,135.8,987.0,121.1938,121.4801,121.1938,121.4801,987.0
2022-12-20 10:15:00,135.95,136.04,135.73,135.75,550.0,121.6143,121.6948,121.4175,121.4354,550.0
2022-12-20 10:20:00,135.55,135.66,135.39,135.6,9554.0,121.2565,121.3549,121.1133,121.3012,9554.0
2022-12-20 10:25:00,135.25,135.25,134.98,135.03,11420.0,120.9881,120.9881,120.7466,120.7913,11420.0
2022-12-20 10:30:00,135.14,135.18,135.08,135.08,300.0,120.8897,120.9255,120.836,120.836,300.0
2022-12-20 10:35:00,135.17,135.17,135.17,135.17,100.0,120.9165,120.9165,120.9165,120.9165,100.0
2022-12-20 10:40:00,134.75,134.91,134.75,134.91,300.0,120.5408,120.6839,120.5408,120.6839,300.0
2022-12-20 10:45:00,134.8,134.94,134.78,134.94,4909.0,120.5855,120.7108,120.5677,120.7108,4909.0
2022-12-20 10:50:00,135.04,135.04,135.04,135.04,222.0,120.8002,120.8002,120.8002,120.8002,222.0
2022-12-20 10:55:00,135.04,135.04,135.04,135.04,0.0,120.8002,120.8002,120.8002,120.8002,0.0
2022-12-20 11:00:00,135.13,135.13,135.04,135.04,200.0,120.8807,120.8807,120.8002,120.8002,200.0
2022-12-20 11:05:00,134.9,134.9,134.9,134.9,108.0,120.675,120.675,120.675,120.675,108.0
2022-12-20 11:10:00,134.71,134.91,134.71,134.91,200.0,120.505,120.6839,120.505,120.6839,200.0
2022-12-20 11:15:00,134.86,134.86,134.83,134.83,200.0,120.6392,120.6392,120.6124,120.6124,200.0
2022-12-20 11:20:00,134.83,134.83,134.83,134.83,0.0,120.6124,120.6124,120.6124,120.6124,0.0
2022-12-20 11:25:00,134.52,134.52,134.28,134.28,200.0,120.3351,120.3351,120.1204,120.1204,200.0
2022-12-20 11:30:00,134.51,134.51,134.51,134.51,100.0,120.3261,120.3261,120.3261,120.3261,100.0
2022-12-20 11:35:00,134.62,134.62,134.62,134.62,100.0,120.4245,120.4245,120.4245,120.4245,100.0
2022-12-20 11:40:00,134.37,134.47,134.36,134.43,500.0,120.2009,120.2903,120.1919,120.2546,500.0
2022-12-20 11:45:00,134.43,134.43,134.38,134.38,545.0,120.2546,120.2546,120.2098,120.2098,545.0
2022-12-20 11:50:00,134.58,134.58,134.49,134.49,200.0,120.3887,120.3887,120.3082,120.3082,200.0
2022-12-20 11:55:00,134.53,134.53,134.51,134.51,200.0,120.344,120.344,120.3261,120.3261,200.0
2022-12-20 12:00:00,134.57,134.57,134.57,134.57,100.0,120.3798,120.3798,120.3798,120.3798,100.0
2022-12-20 12:05:00,134.39,134.39,134.39,134.39,100.0,120.2188,120.2188,120.2188,120.2188,100.0
2022-12-20 12:10:00,134.31,134.31,134.26,134.26,200.0,120.1472,120.1472,120.1025,120.1025,200.0
2022-12-20 12:15:00,134.4,134.42,134.12,134.12,652.0,120.2277,120.2456,119.9773,119.9773,652.0
2022-12-20 12:20:00,134.15,134.15,134.15,134.15,100.0,120.0041,120.0041,120.0041,120.0041,100.0
2022-12-20 12:25:00,134.05,134.05,133.95,133.95,709.0,119.9146,119.9146,119.8252,119.8252,709.0
2022-12-20 12:30:00,133.93,134.0,133.89,133.94,600.0,119.8073,119.8699,119.7715,119.8162,600.0
2022-12-20 12:35:00,133.84,133.9,133.79,133.79,400.0,119.7268,119.7805,119.682,119.682,400.0
2022-12-20 12:40:00,134.0,134.17,134.0,134.17,600.0,119.8699,120.022,119.8699,120.022,600.0
2022-12-20 12:45:00,134.25,134.29,134.19,134.19,400.0,120.0935,120.1293,120.0399,120.0399,400.0
2022-12-20 12:50:00,134.31,134.35,134.28,134.35,500.0,120.1472,120.183,120.1204,120.183,500.0
2022-12-20 12:55:00,134.41,134.54,134.41,134.54,500.0,120.2367,120.353,120.2367,120.353,500.0
2022-12-20 13:00:00,134.55,134.74,134.5,134.74,400.0,120.3619,120.5319,120.3172,120.5319,400.0
2022-12-20 13:05:00,134.71,134.71,134.69,134.69,400.0,120.505,120.505,120.4871,120.4871,400.0
2022-12-20 13:10:00,134.75,135.02,134.75,135.02,200.0,120.5408,120.7823,120.5408,120.7823,200.0
2022-12-20 13:15:00,135.2,135.2,135.2,135.2,100.0,120.9434,120.9434,120.9434,120.9434,100.0
2022-12-20 13:20:00,135.2,135.2,135.2,135.2,0.0,120.9434,120.9434,120.9434,120.9434,0.0
2022-12-20 13:25:00,135.62,135.7,135.62,135.7,400.0,121.3191,121.3906,121.3191,121.3906,400.0
2022-12-20 13:30:00,135.76,135.8,135.76,135.8,200.0,121.4443,121.4801,121.4443,121.4801,200.0
2022-12-20 13:35:00,135.85,135.88,135.79,135.88,500.0,121.5248,121.5517,121.4712,121.5517,500.0
2022-12-20 13:40:00,135.93,135.96,135.93,135.96,200.0,121.5964,121.6232,121.5964,121.6232,200.0
2022-12-20 13:45:00,135.79,135.79,135.79,135.79,100.0,121.4712,121.4712,121.4712,121.4712,100.0
2022-12-20 13:50:00,136.06,136.06,136.06,136.06,100.0,121.7127,121.7127,121.7127,121.7127,100.0
2022-12-20 13:55:00,136.06,136.06,136.06,136.06,0.0,121.7127,121.7127,121.7127,121.7127,0.0
2022-12-20 14:00:00,135.94,135.95,135.94,135.95,1500.0,121.6053,121.6143,121.6053,121.6143,1500.0
2022-12-20 14:05:00,135.72,135.72,135.59,135.59,200.0,121.4085,121.4085,121.2922,121.2922,200.0
2022-12-20 14:10:00,135.66,135.88,135.66,135.88,400.0,121.3549,121.5517,121.3549,121.5517,400.0
2022-12-20 14:15:00,135.88,135.88,135.88,135.88,0.0,121.5517,121.5517,121.5517,121.5517,0.0
2022-12-20 14:20:00,135.88,135.88,135.88,135.88,0.0,121.5517,121.5517,121.5517,121.5517,0.0
2022-12-20 14:25:00,135.32,135.32,135.32,135.32,100.0,121.0507,121.0507,121.0507,121.0507,100.0
2022-12-20 14:30:00,135.32,135.32,135.32,135.32,0.0,121.0507,121.0507,121.0507,121.0507,0.0
2022-12-20 14:35:00,135.29,135.29,135.29,135.29,100.0,121.0239,121.0239,121.0239,121.0239,100.0
2022-12-20 14:40:00,135.29,135.29,135.29,135.29,0.0,121.0239,121.0239,121.0239,121.0239,0.0
2022-12-20 14:45:00,135.29,135.29,135.29,135.29,0.0,121.0239,121.0239,121.0239,121.0239,0.0
2022-12-20 14:50:00,135.32,135.32,135.32,135.32,100.0,121.0507,121.0507,121.0507,121.0507,100.0
2022-12-20 14:55:00,135.32,135.32,135.32,135.32,100.0,121.0507,121.0507,121.0507,121.0507,100.0
2022-12-20 15:00:00,134.98,134.98,134.98,134.98,100.0,120.7466,120.7466,120.7466,120.7466,100.0
2022-12-20 15:05:00,134.95,134.95,134.95,134.95,100.0,120.7197,120.7197,120.7197,120.7197,100.0
2022-12-20 15:10:00,135.1,135.1,135.1,135.1,100.0,120.8539,120.8539,120.8539,120.8539,100.0
2022-12-20 15:15:00,135.12,135.15,135.04,135.04,400.0,120.8718,120.8986,120.8002,120.8002,400.0
2022-12-20 15:20:00,135.14,135.2,135.09,135.09,300.0,120.8897,120.9434,120.845,120.845,300.0
2022-12-20 15:25:00,135.04,135.06,135.0,135.0,300.0,120.8002,120.8181,120.7645,120.7645,300.0
2022-12-20 15:30:00,135.11,135.11,135.11,135.11,100.0,120.8629,120.8629,120.8629,120.8629,100.0
2022-12-20 15:35:00,135.08,135.08,135.08,135.08,100.0,120.836,120.836,120.836,120.836,100.0
2022-12-20 15:40:00,135.24,135.49,135.24,135.49,400.0,120.9791,121.2028,120.9791,121.2028,400.0
2022-12-20 15:45:00,135.39,135.4,135.27,135.35,700.0,121.1133,121.1223,121.006,121.0776,700.0
2022-12-20 15:50:00,135.24,135.29,135.04,135.04,1431.0,120.9791,121.0239,120.8002,120.8002,1431.0
2022-12-20 15:55:00,135.02,135.02,134.89,134.89,1500.0,120.7823,120.7823,120.6661,120.6661,1500.0
2022-12-21 09:30:00,137.97,138.02,136.57,136.59,2400.0,123.4213,123.466,122.1689,122.1868,2400.0
2022-12-21 09:35:00,136.5,136.9,136.44,136.44,800.0,122.1063,122.4641,122.0526,122.0526,800.0
2022-12-21 09:40:00,136.0,136.41,135.67,136.41,3000.0,121.659,122.0258,121.3638,122.0258,3000.0
2022-12-21 09:45:00,136.7,136.75,135.99,136.01,1603.0,122.2852,122.3299,121.6501,121.668,1603.0
2022-12-21 09:50:00,136.08,136.08,136.08,136.08,100.0,121.7306,121.7306,121.7306,121.7306,100.0
2022-12-21 09:55:00,136.09,136.2,135.99,136.01,1500.0,121.7395,121.8379,121.6501,121.668,1500.0
2022-12-21 10:00:00,135.94,136.17,135.94,136.0,800.0,121.6053,121.8111,121.6053,121.659,800.0
2022-12-21 10:05:00,136.14,136.5,136.14,136.5,2132.0,121.7842,122.1063,121.7842,122.1063,2132.0
2022-12-21 10:10:00,136.5,136.5,136.37,136.37,2000.0,122.1063,122.1063,121.99,121.99,2000.0
2022-12-21 10:15:00,136.27,136.28,136.13,136.28,1100.0,121.9005,121.9095,121.7753,121.9095,1100.0
2022-12-21 10:20:00,136.58,136.85,136.58,136.85,500.0,122.1778,122.4194,122.1778,122.4194,500.0
2022-12-21 10:25:00,136.67,136.67,136.67,136.67,100.0,122.2584,122.2584,122.2584,122.2584,100.0
2022-12-21 10:30:00,137.0,137.1,136.95,136.96,1150.0,122.5536,122.643,122.5088,122.5178,1150.0
2022-12-21 10:35:00,137.07,137.44,137.06,137.42,900.0,122.6162,122.9472,122.6072,122.9293,900.0
2022-12-21 10:40:00,137.51,137.65,137.36,137.36,800.0,123.0098,123.135,122.8756,122.8756,800.0
2022-12-21 10:45:00,137.27,137.28,137.08,137.14,1000.0,122.7951,122.804,122.6251,122.6788,1000.0
2022-12-21 10:50:00,137.22,137.22,137.09,137.09,514.0,122.7504,122.7504,122.6341,122.6341,514.0
2022-12-21 10:55:00,137.09,137.09,136.89,136.89,400.0,122.6341,122.6341,122.4552,122.4552,400.0
2022-12-21 11:00:00,136.94,137.14,136.94,137.06,531.0,122.4999,122.6788,122.4999,122.6072,531.0
2022-12-21 11:05:00,136.96,137.0,136.8,137.0,2572.0,122.5178,122.5536,122.3746,122.5536,2572.0
2022-12-21 11:10:00,137.14,137.2,136.99,136.99,301.0,122.6788,122.7325,122.5446,122.5446,301.0
2022-12-21 11:15:00,137.0,137.04,136.93,136.93,700.0,122.5536,122.5893,122.4909,122.4909,700.0
2022-12-21 11:20:00,136.84,137.0,136.84,137.0,300.0,122.4104,122.5536,122.4104,122.5536,300.0
2022-12-21 11:25:00,136.9,136.9,136.82,136.83,400.0,122.4641,122.4641,122.3925,122.4015,400.0
2022-12-21 11:30:00,136.82,136.82,136.76,136.76,401.0,122.3925,122.3925,122.3389,122.3389,401.0
2022-12-21 11:35:00,136.82,136.82,136.81,136.81,200.0,122.3925,122.3925,122.3836,122.3836,200.0
2022-12-21 11:40:00,136.66,136.76,136.64,136.76,500.0,122.2494,122.3389,122.2315,122.3389,500.0
2022-12-21 11:45:00,136.95,137.05,136.95,137.05,200.0,122.5088,122.5983,122.5088,122.5983,200.0
2022-12-21 11:50:00,137.2,137.2,137.06,137.06,201.0,122.7325,122.7325,122.6072,122.6072,201.0
2022-12-21 11:55:00,136.89,137.0,136.89,137.0,200.0,122.4552,122.5536,122.4552,122.5536,200.0
2022-12-21 12:00:00,136.86,136.86,136.86,136.86,200.0,122.4283,122.4283,122.4283,122.4283,200.0
2022-12-21 12:05:00,137.04,137.24,137.04,137.12,951.0,122.5893,122.7683,122.5893,122.6609,951.0
2022-12-21 12:10:00,137.0,137.01,136.96,137.01,400.0,122.5536,122.5625,122.5178,122.5625,400.0
2022-12-21 12:15:00,137.0,137.09,136.98,137.02,1300.0,122.5536,122.6341,122.5357,122.5715,1300.0
2022-12-21 12:20:00,137.01,137.01,136.99,136.99,601.0,122.5625,122.5625,122.5446,122.5446,601.0
2022-12-21 12:25:00,136.89,136.9,136.87,136.87,600.0,122.4552,122.4641,122.4373,122.4373,600.0
2022-12-21 12:30:00,137.26,137.26,137.25,137.25,200.0,122.7861,122.7861,122.7772,122.7772,200.0
2022-12-21 12:35:00,137.3,137.3,137.3,137.3,100.0,122.8219,122.8219,122.8219,122.8219,100.0
2022-12-21 12:40:00,137.37,137.37,137.25,137.25,300.0,122.8845,122.8845,122.7772,122.7772,300.0
2022-12-21 12:45:00,137.25,137.25,137.25,137.25,0.0,122.7772,122.7772,122.7772,122.7772,0.0
2022-12-21 12:50:00,137.03,137.16,136.95,136.95,700.0,122.5804,122.6967,122.5088,122.5088,700.0
2022-12-21 12:55:00,137.07,137.07,137.07,137.07,100.0,122.6162,122.6162,122.6162,122.6162,100.0
2022-12-21 13:00:00,137.18,137.25,137.18,137.25,600.0,122.7146,122.7772,122.7146,122.7772,600.0
2022-12-21 13:05:00,137.14,137.32,137.14,137.32,801.0,122.6788,122.8398,122.6788,122.8398,801.0
2022-12-21 13:10:00,137.3,137.35,137.16,137.21,500.0,122.8219,122.8667,122.6967,122.7414,500.0
2022-12-21 13:15:00,137.3,137.41,137.3,137.41,400.0,122.8219,122.9203,122.8219,122.9203,400.0
2022-12-21 13:20:00,137.41,137.41,137.3,137.3,200.0,122.9203,122.9203,122.8219,122.8219,200.0
2022-12-21 13:25:00,137.17,137.17,136.91,136.91,710.0,122.7056,122.7056,122.4731,122.4731,710.0
2022-12-21 13:30:00,136.91,136.91,136.91,136.91,0.0,122.4731,122.4731,122.4731,122.4731,0.0
2022-12-21 13:35:00,137.02,137.03,137.02,137.03,200.0,122.5715,122.5804,122.5715,122.5804,200.0
2022-12-21 13:40:00,136.93,136.93,136.88,136.9,662.0,122.4909,122.4909,122.4462,122.4641,662.0
2022-12-21 13:45:00,136.83,137.08,136.83,137.08,300.0,122.4015,122.6251,122.4015,122.6251,300.0
2022-12-21 13:50:00,137.21,137.23,137.21,137.23,274.0,122.7414,122.7593,122.7414,122.7593,274.0
2022-12-21 13:55:00,137.53,137.53,137.53,137.53,100.0,123.0277,123.0277,123.0277,123.0277,100.0
2022-12-21 14:00:00,137.75,137.75,137.75,137.75,100.0,123.2245,123.2245,123.2245,123.2245,100.0
2022-12-21 14:05:00,137.75,137.75,137.75,137.75,0.0,123.2245,123.2245,123.2245,123.2245,0.0
2022-12-21 14:10:00,137.61,137.61,137.58,137.58,200.0,123.0992,123.0992,123.0724,123.0724,200.0
2022-12-21 14:15:00,137.58,137.58,137.58,137.58,0.0,123.0724,123.0724,123.0724,123.0724,0.0
2022-12-21 14:20:00,137.73,137.73,137.73,137.73,100.0,123.2066,123.2066,123.2066,123.2066,100.0
2022-12-21 14:25:00,137.73,137.73,137.73,137.73,0.0,123.2066,123.2066,123.2066,123.2066,0.0
2022-12-21 14:30:00,137.42,137.48,137.42,137.48,200.0,122.9293,122.9829,122.9293,122.9829,200.0
2022-12-21 14:35:00,137.54,137.54,137.5,137.54,300.0,123.0366,123.0366,123.0008,123.0366,300.0
2022-12-21 14:40:00,137.49,137.49,137.36,137.49,700.0,122.9919,122.9919,122.8756,122.9919,700.0
2022-12-21 14:45:00,137.56,137.58,137.52,137.53,800.0,123.0545,123.0724,123.0187,123.0277,800.0
2022-12-21 14:50:00,137.53,137.53,137.53,137.53,0.0,123.0277,123.0277,123.0277,123.0277,0.0
2022-12-21 14:55:00,137.39,137.39,137.39,137.39,200.0,122.9024,122.9024,122.9024,122.9024,200.0
2022-12-21 15:00:00,137.68,137.68,137.68,137.68,100.0,123.1619,123.1619,123.1619,123.1619,100.0
2022-12-21 15:05:00,137.61,137.61,137.45,137.46,800.0,123.0992,123.0992,122.9561,122.9651,800.0
2022-12-21 15:10:00,137.57,137.62,137.44,137.57,1000.0,123.0635,123.1082,122.9472,123.0635,1000.0
2022-12-21 15:15:00,137.52,137.62,137.5,137.59,600.0,123.0187,123.1082,123.0008,123.0813,600.0
2022-12-21 15:20:00,137.69,137.69,137.69,137.69,258.0,123.1708,123.1708,123.1708,123.1708,258.0
2022-12-21 15:25:00,137.67,137.67,137.43,137.43,600.0,123.1529,123.1529,122.9382,122.9382,600.0
2022-12-21 15:30:00,137.32,137.37,137.21,137.21,1300.0,122.8398,122.8845,122.7414,122.7414,1300.0
2022-12-21 15:35:00,137.33,137.48,137.33,137.39,1200.0,122.8488,122.9829,122.8488,122.9024,1200.0
2022-12-21 15:40:00,137.37,137.37,137.28,137.29,1800.0,122.8845,122.8845,122.804,122.813,1800.0
2022-12-21 15:45:00,137.3,137.3,137.11,137.11,1000.0,122.8219,122.8219,122.652,122.652,1000.0
2022-12-21 15:50:00,137.08,137.16,136.88,137.1,1920.0,122.6251,122.6967,122.4462,122.643,1920.0
2022-12-21 15:55:00,137.07,137.07,136.94,136.96,3231.0,122.6162,122.6162,122.4999,122.5178,3231.0
2022-12-22 09:30:00,136.6,136.63,136.26,136.26,400.0,122.1957,122.2226,121.8916,121.8916,400.0
2022-12-22 09:35:00,136.0,136.13,135.62,135.63,942.0,121.659,121.7753,121.3191,121.328,942.0
2022-12-22 09:40:00,135.43,135.83,135.29,135.29,1050.0,121.1491,121.5069,121.0239,121.0239,1050.0
2022-12-22 09:45:00,135.52,135.52,135.17,135.17,400.0,121.2296,121.2296,120.9165,120.9165,400.0
2022-12-22 09:50:00,135.11,135.23,134.78,135.07,1358.0,120.8629,120.9702,120.5677,120.8271,1358.0
2022-12-22 09:55:00,135.19,135.19,134.87,134.87,1100.0,120.9344,120.9344,120.6482,120.6482,1100.0
2022-12-22 10:00:00,134.73,134.73,134.49,134.6,866.0,120.5229,120.5229,120.3082,120.4066,866.0
2022-12-22 10:05:00,134.52,134.52,134.29,134.29,1382.0,120.3351,120.3351,120.1293,120.1293,1382.0
2022-12-22 10:10:00,134.22,134.52,134.22,134.52,362.0,120.0667,120.3351,120.0667,120.3351,362.0
2022-12-22 10:15:00,134.46,134.56,134.46,134.56,200.0,120.2814,120.3709,120.2814,120.3709,200.0
2022-12-22 10:20:00,134.28,134.31,134.21,134.31,300.0,120.1204,120.1472,120.0578,120.1472,300.0
2022-12-22 10:25:00,134.12,134.12,133.86,133.98,319.0,119.9773,119.9773,119.7447,119.852,319.0
2022-12-22 10:30:00,133.75,133.76,133.75,133.75,300.0,119.6463,119.6552,119.6463,119.6463,300.0
2022-12-22 10:35:00,133.85,133.85,133.67,133.67,300.0,119.7357,119.7357,119.5747,119.5747,300.0
2022-12-22 10:40:00,133.78,133.78,133.67,133.67,200.0,119.6731,119.6731,119.5747,119.5747,200.0
2022-12-22 10:45:00,133.55,133.6,133.43,133.5,1616.0,119.4674,119.5121,119.36,119.4226,1616.0
2022-12-22 10:50:00,133.49,133.49,133.49,133.49,100.0,119.4137,119.4137,119.4137,119.4137,100.0
2022-12-22 10:55:00,133.12,133.25,133.12,133.16,400.0,119.0827,119.199,119.0827,119.1185,400.0
2022-12-22 11:00:00,133.0,133.0,132.94,132.94,900.0,118.9754,118.9754,118.9217,118.9217,900.0
2022-12-22 11:05:00,133.06,133.11,132.98,132.98,700.0,119.029,119.0738,118.9575,118.9575,700.0
2022-12-22 11:10:00,133.12,133.2,133.12,133.2,200.0,119.0827,119.1543,119.0827,119.1543,200.0
2022-12-22 11:15:00,133.54,133.54,133.48,133.48,400.0,119.4584,119.4584,119.4047,119.4047,400.0
2022-12-22 11:20:00,133.67,133.68,133.66,133.68,400.0,119.5747,119.5836,119.5658,119.5836,400.0
2022-12-22 11:25:00,133.36,133.36,133.36,133.36,100.0,119.2974,119.2974,119.2974,119.2974,100.0
2022-12-22 11:30:00,133.7,133.7,133.7,133.7,100.0,119.6015,119.6015,119.6015,119.6015,100.0
2022-12-22 11:35:00,133.54,133.54,133.5,133.5,300.0,119.4584,119.4584,119.4226,119.4226,300.0
2022-12-22 11:40:00,133.05,133.23,133.05,133.23,200.0,119.0201,119.1811,119.0201,119.1811,200.0
2022-12-22 11:45:00,133.46,133.46,133.31,133.31,300.0,119.3868,119.3868,119.2527,119.2527,300.0
2022-12-22 11:50:00,132.92,132.92,132.92,132.92,100.0,118.9038,118.9038,118.9038,118.9038,100.0
2022-12-22 11:55:00,132.77,132.83,132.77,132.83,232.0,118.7696,118.8233,118.7696,118.8233,232.0
2022-12-22 12:00:00,132.97,132.97,132.76,132.81,1480.0,118.9485,118.9485,118.7607,118.8054,1480.0
2022-12-22 12:05:00,132.74,132.79,132.73,132.73,910.0,118.7428,118.7875,118.7338,118.7338,910.0
2022-12-22 12:10:00,132.73,132.73,132.73,132.73,100.0,118.7338,118.7338,118.7338,118.7338,100.0
2022-12-22 12:15:00,132.53,132.53,132.49,132.49,200.0,118.5549,118.5549,118.5191,118.5191,200.0
2022-12-22 12:20:00,132.27,132.27,132.18,132.18,300.0,118.3223,118.3223,118.2418,118.2418,300.0
2022-12-22 12:25:00,132.21,132.21,132.01,132.01,478.0,118.2687,118.2687,118.0897,118.0897,478.0
2022-12-22 12:30:00,132.24,132.24,132.16,132.16,300.0,118.2955,118.2955,118.2239,118.2239,300.0
2022-12-22 12:35:00,131.92,131.95,131.8,131.94,1121.0,118.0092,118.0361,117.9019,118.0271,1121.0
2022-12-22 12:40:00,131.95,131.95,131.83,131.83,300.0,118.0361,118.0361,117.9287,117.9287,300.0
2022-12-22 12:45:00,131.69,131.69,131.51,131.51,200.0,117.8035,117.8035,117.6425,117.6425,200.0
2022-12-22 12:50:00,131.67,131.67,131.5,131.5,500.0,117.7856,117.7856,117.6335,117.6335,500.0
2022-12-22 12:55:00,131.35,131.35,130.97,130.97,500.0,117.4993,117.4993,117.1594,117.1594,500.0
2022-12-22 13:00:00,130.81,130.97,130.81,130.97,200.0,117.0163,117.1594,117.0163,117.1594,200.0
2022-12-22 13:05:00,130.93,130.93,130.73,130.76,400.0,117.1236,117.1236,116.9447,116.9716,400.0
2022-12-22 13:10:00,130.83,130.86,130.83,130.86,200.0,117.0342,117.061,117.0342,117.061,200.0
2022-12-22 13:15:00,131.08,131.27,131.08,131.27,400.0,117.2578,117.4278,117.2578,117.4278,400.0
2022-12-22 13:20:00,131.13,131.13,131.13,131.13,100.0,117.3025,117.3025,117.3025,117.3025,100.0
2022-12-22 13:25:00,130.99,130.99,130.84,130.84,600.0,117.1773,117.1773,117.0431,117.0431,600.0
2022-12-22 13:30:00,130.37,130.46,130.36,130.41,900.0,116.6227,116.7032,116.6137,116.6585,900.0
2022-12-22 13:35:00,130.36,130.39,130.35,130.39,400.0,116.6137,116.6406,116.6048,116.6406,400.0
2022-12-22 13:40:00,130.29,130.29,130.0,130.07,2288.0,116.5511,116.5511,116.2917,116.3543,2288.0
2022-12-22 13:45:00,130.04,130.08,129.85,129.85,872.0,116.3275,116.3633,116.1575,116.1575,872.0
2022-12-22 13:50:00,130.02,130.02,130.02,130.02,237.0,116.3096,116.3096,116.3096,116.3096,237.0
2022-12-22 13:55:00,129.91,129.98,129.87,129.87,300.0,116.2112,116.2738,116.1754,116.1754,300.0
2022-12-22 14:00:00,129.9,129.9,129.9,129.9,100.0,116.2022,116.2022,116.2022,116.2022,100.0
2022-12-22 14:05:00,129.74,129.84,129.68,129.84,600.0,116.0591,116.1486,116.0054,116.1486,600.0
2022-12-22 14:10:00,129.68,130.11,129.68,130.11,600.0,116.0054,116.3901,116.0054,116.3901,600.0
2022-12-22 14:15:00,129.99,129.99,129.99,129.99,100.0,116.2828,116.2828,116.2828,116.2828,100.0
2022-12-22 14:20:00,129.98,129.98,129.98,129.98,200.0,116.2738,116.2738,116.2738,116.2738,200.0
2022-12-22 14:25:00,130.4,130.4,130.3,130.35,1500.0,116.6495,116.6495,116.5601,116.6048,1500.0
2022-12-22 14:30:00,131.21,131.21,131.13,131.13,346.0,117.3741,117.3741,117.3025,117.3025,346.0
2022-12-22 14:35:00,131.0,131.11,130.91,131.11,424.0,117.1863,117.2847,117.1057,117.2847,424.0
2022-12-22 14:40:00,131.15,131.22,131.06,131.22,400.0,117.3204,117.3831,117.2399,117.3831,400.0
2022-12-22 14:45:00,131.81,131.96,131.77,131.96,700.0,117.9108,118.045,117.8751,118.045,700.0
2022-12-22 14:50:00,131.94,131.94,131.77,131.82,500.0,118.0271,118.0271,117.8751,117.9198,500.0
2022-12-22 14:55:00,131.75,132.21,131.75,132.21,300.0,117.8572,118.2687,117.8572,118.2687,300.0
2022-12-22 15:00:00,132.16,132.41,132.08,132.41,400.0,118.2239,118.4476,118.1524,118.4476,400.0
2022-12-22 15:05:00,132.3,132.6,132.3,132.59,1435.0,118.3492,118.6175,118.3492,118.6086,1435.0
2022-12-22 15:10:00,132.53,132.56,132.5,132.56,400.0,118.5549,118.5818,118.5281,118.5818,400.0
2022-12-22 15:15:00,132.66,132.86,132.66,132.81,700.0,118.6712,118.8501,118.6712,118.8054,700.0
2022-12-22 15:20:00,132.89,133.33,132.89,133.33,600.0,118.877,119.2706,118.877,119.2706,600.0
2022-12-22 15:25:00,133.14,133.46,133.14,133.46,650.0,119.1006,119.3868,119.1006,119.3868,650.0
2022-12-22 15:30:00,133.09,133.09,132.87,132.87,300.0,119.0559,119.0559,118.8591,118.8591,300.0
2022-12-22 15:35:00,132.82,132.82,132.74,132.77,794.0,118.8143,118.8143,118.7428,118.7696,794.0
2022-12-22 15:40:00,132.79,132.79,132.54,132.67,800.0,118.7875,118.7875,118.5639,118.6802,800.0
2022-12-22 15:45:00,132.62,132.69,132.53,132.69,600.0,118.6354,118.698,118.5549,118.698,600.0
2022-12-22 15:50:00,132.99,132.99,132.83,132.87,1400.0,118.9664,118.9664,118.8233,118.8591,1400.0
2022-12-22 15:55:00,132.85,132.85,132.67,132.84,2511.0,118.8412,118.8412,118.6802,118.8322,2511.0
2022-12-23 09:30:00,135.19,135.22,134.94,134.94,612.0,120.9344,120.9613,120.7108,120.7108,612.0
2022-12-23 09:35:00,135.15,135.15,134.44,134.64,700.0,120.8986,120.8986,120.2635,120.4424,700.0
2022-12-23 09:40:00,134.07,135.03,134.07,135.03,500.0,119.9325,120.7913,119.9325,120.7913,500.0
2022-12-23 09:45:00,135.01,135.01,134.51,134.83,700.0,120.7734,120.7734,120.3261,120.6124,700.0
2022-12-23 09:50:00,134.86,135.1,134.83,135.1,618.0,120.6392,120.8539,120.6124,120.8539,618.0
2022-12-23 09:55:00,135.04,135.04,134.71,134.94,3980.0,120.8002,120.8002,120.505,120.7108,3980.0
2022-12-23 10:00:00,135.08,135.55,135.08,135.4,11552.0,120.836,121.2565,120.836,121.1223,11552.0
2022-12-23 10:05:00,135.78,135.87,135.77,135.77,300.0,121.4622,121.5427,121.4533,121.4533,300.0
2022-12-23 10:10:00,135.77,135.77,135.77,135.77,0.0,121.4533,121.4533,121.4533,121.4533,0.0
2022-12-23 10:15:00,136.05,136.41,136.05,136.41,1072.0,121.7037,122.0258,121.7037,122.0258,1072.0
2022-12-23 10:20:00,136.34,136.47,136.34,136.44,300.0,121.9632,122.0794,121.9632,122.0526,300.0
2022-12-23 10:25:00,136.38,136.7,136.36,136.7,810.0,121.9989,122.2852,121.981,122.2852,810.0
2022-12-23 10:30:00,136.65,137.0,136.65,136.96,1750.0,122.2405,122.5536,122.2405,122.5178,1750.0
2022-12-23 10:35:00,136.94,136.94,136.79,136.79,1194.0,122.4999,122.4999,122.3657,122.3657,1194.0
2022-12-23 10:40:00,136.74,136.74,136.53,136.53,1362.0,122.321,122.321,122.1331,122.1331,1362.0
2022-12-23 10:45:00,136.19,136.19,136.18,136.18,200.0,121.829,121.829,121.82,121.82,200.0
2022-12-23 10:50:00,135.97,135.97,135.97,135.97,200.0,121.6322,121.6322,121.6322,121.6322,200.0
2022-12-23 10:55:00,136.13,136.13,136.13,136.13,200.0,121.7753,121.7753,121.7753,121.7753,200.0
2022-12-23 11:00:00,135.84,135.84,135.67,135.71,500.0,121.5159,121.5159,121.3638,121.3996,500.0
2022-12-23 11:05:00,135.8,135.8,135.66,135.66,650.0,121.4801,121.4801,121.3549,121.3549,650.0
2022-12-23 11:10:00,135.68,136.0,135.68,135.99,475.0,121.3728,121.659,121.3728,121.6501,475.0
2022-12-23 11:15:00,135.99,135.99,135.99,135.99,0.0,121.6501,121.6501,121.6501,121.6501,0.0
2022-12-23 11:20:00,135.91,135.92,135.87,135.92,600.0,121.5785,121.5874,121.5427,121.5874,600.0
2022-12-23 11:25:00,135.8,135.8,135.71,135.71,300.0,121.4801,121.4801,121.3996,121.3996,300.0
2022-12-23 11:30:00,135.4,135.59,135.4,135.59,200.0,121.1223,121.2922,121.1223,121.2922,200.0
2022-12-23 11:35:00,135.59,135.59,135.59,135.59,0.0,121.2922,121.2922,121.2922,121.2922,0.0
2022-12-23 11:40:00,135.59,135.59,135.59,135.59,0.0,121.2922,121.2922,121.2922,121.2922,0.0
2022-12-23 11:45:00,135.59,135.59,135.59,135.59,0.0,121.2922,121.2922,121.2922,121.2922,0.0
2022-12-23 11:50:00,135.88,135.88,135.88,135.88,316.0,121.5517,121.5517,121.5517,121.5517,316.0
2022-12-23 11:55:00,135.75,135.75,135.75,135.75,100.0,121.4354,121.4354,121.4354,121.4354,100.0
2022-12-23 12:00:00,136.06,136.06,136.03,136.03,254.0,121.7127,121.7127,121.6858,121.6858,254.0
2022-12-23 12:05:00,135.92,135.92,135.79,135.79,200.0,121.5874,121.5874,121.4712,121.4712,200.0
2022-12-23 12:10:00,135.92,135.92,135.92,135.92,100.0,121.5874,121.5874,121.5874,121.5874,100.0
2022-12-23 12:15:00,136.09,136.09,136.09,136.09,100.0,121.7395,121.7395,121.7395,121.7395,100.0
2022-12-23 12:20:00,136.06,136.17,136.06,136.17,200.0,121.7127,121.8111,121.7127,121.8111,200.0
2022-12-23 12:25:00,136.23,136.23,136.23,136.23,100.0,121.8648,121.8648,121.8648,121.8648,100.0
2022-12-23 12:30:00,136.06,136.06,136.06,136.06,100.0,121.7127,121.7127,121.7127,121.7127,100.0
2022-12-23 12:35:00,136.06,136.06,136.06,136.06,0.0,121.7127,121.7127,121.7127,121.7127,0.0
2022-12-23 12:40:00,136.12,136.12,136.06,136.06,200.0,121.7664,121.7664,121.7127,121.7127,200.0
2022-12-23 12:45:00,136.05,136.11,136.05,136.11,200.0,121.7037,121.7574,121.7037,121.7574,200.0
2022-12-23 12:50:00,136.15,136.15,135.99,135.99,200.0,121.7932,121.7932,121.6501,121.6501,200.0
2022-12-23 12:55:00,136.08,136.08,136.08,136.08,100.0,121.7306,121.7306,121.7306,121.7306,100.0
2022-12-23 13:00:00,136.08,136.08,136.08,136.08,0.0,121.7306,121.7306,121.7306,121.7306,0.0
2022-12-23 13:05:00,136.08,136.08,136.08,136.08,0.0,121.7306,121.7306,121.7306,121.7306,0.0
2022-12-23 13:10:00,135.87,135.87,135.65,135.73,500.0,121.5427,121.5427,121.3459,121.4175,500.0
2022-12-23 13:15:00,135.85,135.9,135.85,135.9,200.0,121.5248,121.5696,121.5248,121.5696,200.0
2022-12-23 13:20:00,135.92,135.97,135.92,135.97,200.0,121.5874,121.6322,121.5874,121.6322,200.0
2022-12-23 13:25:00,135.97,135.97,135.97,135.97,0.0,121.6322,121.6322,121.6322,121.6322,0.0
2022-12-23 13:30:00,136.06,136.06,136.06,136.06,100.0,121.7127,121.7127,121.7127,121.7127,100.0
2022-12-23 13:35:00,136.12,136.13,136.12,136.13,200.0,121.7664,121.7753,121.7664,121.7753,200.0
2022-12-23 13:40:00,136.07,136.09,135.98,135.98,300.0,121.7216,121.7395,121.6411,121.6411,300.0
2022-12-23 13:45:00,135.79,135.79,135.79,135.79,100.0,121.4712,121.4712,121.4712,121.4712,100.0
2022-12-23 13:50:00,135.79,135.79,135.79,135.79,0.0,121.4712,121.4712,121.4712,121.4712,0.0
2022-12-23 13:55:00,136.21,136.21,135.94,135.94,400.0,121.8469,121.8469,121.6053,121.6053,400.0
2022-12-23 14:00:00,135.99,136.02,135.89,135.89,300.0,121.6501,121.6769,121.5606,121.5606,300.0
2022-12-23 14:05:00,135.87,135.87,135.86,135.87,432.0,121.5427,121.5427,121.5338,121.5427,432.0
2022-12-23 14:10:00,135.7,135.7,135.65,135.65,400.0,121.3906,121.3906,121.3459,121.3459,400.0
2022-12-23 14:15:00,135.59,135.69,135.54,135.69,600.0,121.2922,121.3817,121.2475,121.3817,600.0
2022-12-23 14:20:00,135.54,135.54,135.54,135.54,100.0,121.2475,121.2475,121.2475,121.2475,100.0
2022-12-23 14:25:00,135.65,135.87,135.63,135.85,851.0,121.3459,121.5427,121.328,121.5248,851.0
2022-12-23 14:30:00,135.85,135.85,135.81,135.81,200.0,121.5248,121.5248,121.489,121.489,200.0
2022-12-23 14:35:00,136.01,136.01,135.95,135.95,400.0,121.668,121.668,121.6143,121.6143,400.0
2022-12-23 14:40:00,135.83,135.83,135.83,135.83,100.0,121.5069,121.5069,121.5069,121.5069,100.0
2022-12-23 14:45:00,135.91,135.92,135.87,135.87,500.0,121.5785,121.5874,121.5427,121.5427,500.0
2022-12-23 14:50:00,136.03,136.17,136.02,136.17,300.0,121.6858,121.8111,121.6769,121.8111,300.0
2022-12-23 14:55:00,136.22,136.25,136.17,136.18,884.0,121.8558,121.8826,121.8111,121.82,884.0
2022-12-23 15:00:00,136.18,136.27,136.13,136.23,1000.0,121.82,121.9005,121.7753,121.8648,1000.0
2022-12-23 15:05:00,136.14,136.39,136.11,136.39,17870.0,121.7842,122.0079,121.7574,122.0079,17870.0
2022-12-23 15:10:00,136.43,136.46,136.43,136.46,300.0,122.0437,122.0705,122.0437,122.0705,300.0
2022-12-23 15:15:00,136.57,136.59,136.45,136.48,1000.0,122.1689,122.1868,122.0616,122.0884,1000.0
2022-12-23 15:20:00,136.43,136.47,136.41,136.43,900.0,122.0437,122.0794,122.0258,122.0437,900.0
2022-12-23 15:25:00,136.34,136.54,136.34,136.52,500.0,121.9632,122.1421,121.9632,122.1242,500.0
2022-12-23 15:30:00,136.47,136.65,136.42,136.62,1325.0,122.0794,122.2405,122.0347,122.2136,1325.0
2022-12-23 15:35:00,136.66,136.67,136.45,136.45,900.0,122.2494,122.2584,122.0616,122.0616,900.0
2022-12-23 15:40:00,136.55,136.77,136.55,136.77,500.0,122.151,122.3478,122.151,122.3478,500.0
2022-12-23 15:45:00,136.9,136.96,136.8,136.8,1539.0,122.4641,122.5178,122.3746,122.3746,1539.0
2022-12-23 15:50:00,136.71,136.95,136.71,136.84,2987.0,122.2941,122.5088,122.2941,122.4104,2987.0
2022-12-23 15:55:00,136.76,137.08,136.72,137.03,3000.0,122.3389,122.6251,122.3031,122.5804,3000.0
2022-12-27 09:30:00,138.01,138.01,137.0,137.02,777.0,123.4571,123.4571,122.5536,122.5715,777.0
2022-12-27 09:35:00,137.21,137.24,136.86,136.86,1300.0,122.7414,122.7683,122.4283,122.4283,1300.0
2022-12-27 09:40:00,136.84,137.79,136.84,137.76,788.0,122.4104,123.2603,122.4104,123.2334,788.0
2022-12-27 09:45:00,137.53,137.53,137.18,137.18,200.0,123.0277,123.0277,122.7146,122.7146,200.0
2022-12-27 09:50:00,136.79,137.57,136.78,137.57,500.0,122.3657,123.0635,122.3568,123.0635,500.0
2022-12-27 09:55:00,137.51,137.74,137.51,137.68,600.0,123.0098,123.2155,123.0098,123.1619,600.0
2022-12-27 10:00:00,137.65,137.65,137.2,137.49,900.0,123.135,123.135,122.7325,122.9919,900.0
2022-12-27 10:05:00,137.34,137.34,137.25,137.25,300.0,122.8577,122.8577,122.7772,122.7772,300.0
2022-12-27 10:10:00,137.23,137.25,137.23,137.25,200.0,122.7593,122.7772,122.7593,122.7772,200.0
2022-12-27 10:15:00,137.54,137.67,137.52,137.58,500.0,123.0366,123.1529,123.0187,123.0724,500.0
2022-12-27 10:20:00,137.76,137.86,137.73,137.86,400.0,123.2334,123.3229,123.2066,123.3229,400.0
2022-12-27 10:25:00,137.99,138.02,137.8,138.02,400.0,123.4392,123.466,123.2692,123.466,400.0
2022-12-27 10:30:00,138.08,138.17,137.88,137.88,1109.0,123.5197,123.6002,123.3408,123.3408,1109.0
2022-12-27 10:35:00,137.92,137.92,137.49,137.49,300.0,123.3765,123.3765,122.9919,122.9919,300.0
2022-12-27 10:40:00,137.55,137.66,137.4,137.58,5045.0,123.0456,123.144,122.9114,123.0724,5045.0
2022-12-27 10:45:00,137.72,137.72,137.55,137.55,600.0,123.1976,123.1976,123.0456,123.0456,600.0
2022-12-27 10:50:00,137.51,137.51,137.19,137.19,400.0,123.0098,123.0098,122.7235,122.7235,400.0
2022-12-27 10:55:00,137.05,137.15,137.05,137.15,200.0,122.5983,122.6877,122.5983,122.6877,200.0
2022-12-27 11:00:00,136.97,137.28,136.97,137.28,500.0,122.5267,122.804,122.5267,122.804,500.0
2022-12-27 11:05:00,137.19,137.2,137.19,137.2,200.0,122.7235,122.7325,122.7235,122.7325,200.0
2022-12-27 11:10:00,137.52,137.61,137.45,137.61,600.0,123.0187,123.0992,122.9561,123.0992,600.0
2022-12-27 11:15:00,137.48,137.48,137.29,137.42,500.0,122.9829,122.9829,122.813,122.9293,500.0
2022-12-27 11:20:00,137.35,137.41,137.35,137.41,200.0,122.8667,122.9203,122.8667,122.9203,200.0
2022-12-27 11:25:00,137.41,137.41,137.41,137.41,0.0,122.9203,122.9203,122.9203,122.9203,0.0
2022-12-27 11:30:00,137.52,137.7,137.46,137.46,450.0,123.0187,123.1797,122.9651,122.9651,450.0
2022-12-27 11:35:00,137.47,137.63,137.47,137.63,300.0,122.974,123.1171,122.974,123.1171,300.0
2022-12-27 11:40:00,137.71,137.94,137.67,137.89,950.0,123.1887,123.3944,123.1529,123.3497,950.0
2022-12-27 11:45:00,137.74,137.74,137.52,137.52,597.0,123.2155,123.2155,123.0187,123.0187,597.0
2022-12-27 11:50:00,137.71,137.79,137.71,137.77,700.0,123.1887,123.2603,123.1887,123.2424,700.0
2022-12-27 11:55:00,137.83,137.89,137.78,137.85,900.0,123.296,123.3497,123.2513,123.3139,900.0
2022-12-27 12:00:00,137.82,137.91,137.74,137.91,800.0,123.2871,123.3676,123.2155,123.3676,800.0
2022-12-27 12:05:00,137.9,137.9,137.53,137.53,1152.0,123.3587,123.3587,123.0277,123.0277,1152.0
2022-12-27 12:10:00,137.59,137.76,137.52,137.67,800.0,123.0813,123.2334,123.0187,123.1529,800.0
2022-12-27 12:15:00,137.64,137.66,137.62,137.66,500.0,123.1261,123.144,123.1082,123.144,500.0
2022-12-27 12:20:00,137.57,137.57,137.43,137.55,700.0,123.0635,123.0635,122.9382,123.0456,700.0
2022-12-27 12:25:00,137.52,137.52,137.37,137.48,1800.0,123.0187,123.0187,122.8845,122.9829,1800.0
2022-12-27 12:30:00,137.49,137.51,137.42,137.42,1196.0,122.9919,123.0098,122.9293,122.9293,1196.0
2022-12-27 12:35:00,137.53,137.53,137.41,137.52,956.0,123.0277,123.0277,122.9203,123.0187,956.0
2022-12-27 12:40:00,137.46,137.46,137.27,137.27,600.0,122.9651,122.9651,122.7951,122.7951,600.0
2022-12-27 12:45:00,137.11,137.25,137.11,137.24,800.0,122.652,122.7772,122.652,122.7683,800.0
2022-12-27 12:50:00,137.23,137.23,137.1,137.16,500.0,122.7593,122.7593,122.643,122.6967,500.0
2022-12-27 12:55:00,137.21,137.27,137.21,137.27,900.0,122.7414,122.7951,122.7414,122.7951,900.0
2022-12-27 13:00:00,137.28,137.28,137.21,137.24,800.0,122.804,122.804,122.7414,122.7683,800.0
2022-12-27 13:05:00,137.21,137.29,137.2,137.23,800.0,122.7414,122.813,122.7325,122.7593,800.0
2022-12-27 13:10:00,137.23,137.41,137.22,137.41,600.0,122.7593,122.9203,122.7504,122.9203,600.0
2022-12-27 13:15:00,137.35,137.55,137.35,137.55,846.0,122.8667,123.0456,122.8667,123.0456,846.0
2022-12-27 13:20:00,137.63,137.63,137.35,137.53,600.0,123.1171,123.1171,122.8667,123.0277,600.0
2022-12-27 13:25:00,137.47,137.55,137.47,137.55,300.0,122.974,123.0456,122.974,123.0456,300.0
2022-12-27 13:30:00,137.72,137.72,137.67,137.67,400.0,123.1976,123.1976,123.1529,123.1529,400.0
2022-12-27 13:35:00,137.6,137.71,137.56,137.71,900.0,123.0903,123.1887,123.0545,123.1887,900.0
2022-12-27 13:40:00,137.73,137.83,137.73,137.83,709.0,123.2066,123.296,123.2066,123.296,709.0
2022-12-27 13:45:00,137.91,138.0,137.91,137.98,500.0,123.3676,123.4481,123.3676,123.4302,500.0
2022-12-27 13:50:00,137.92,138.02,137.92,138.01,500.0,123.3765,123.466,123.3765,123.4571,500.0
2022-12-27 13:55:00,137.89,137.89,137.57,137.57,712.0,123.3497,123.3497,123.0635,123.0635,712.0
2022-12-27 14:00:00,137.6,137.6,137.5,137.5,200.0,123.0903,123.0903,123.0008,123.0008,200.0
2022-12-27 14:05:00,137.42,137.42,137.16,137.16,500.0,122.9293,122.9293,122.6967,122.6967,500.0
2022-12-27 14:10:00,136.93,136.93,136.89,136.89,300.0,122.4909,122.4909,122.4552,122.4552,300.0
2022-12-27 14:15:00,136.83,136.86,136.78,136.86,800.0,122.4015,122.4283,122.3568,122.4283,800.0
2022-12-27 14:20:00,136.66,136.77,136.61,136.61,400.0,122.2494,122.3478,122.2047,122.2047,400.0
2022-12-27 14:25:00,136.58,136.58,136.48,136.55,1000.0,122.1778,122.1778,122.0884,122.151,1000.0
2022-12-27 14:30:00,136.6,136.71,136.56,136.69,1100.0,122.1957,122.2941,122.16,122.2762,1100.0
2022-12-27 14:35:00,136.69,136.69,136.69,136.69,0.0,122.2762,122.2762,122.2762,122.2762,0.0
2022-12-27 14:40:00,136.72,136.99,136.72,136.99,300.0,122.3031,122.5446,122.3031,122.5446,300.0
2022-12-27 14:45:00,137.06,137.14,137.06,137.14,400.0,122.6072,122.6788,122.6072,122.6788,400.0
2022-12-27 14:50:00,137.22,137.39,137.22,137.39,800.0,122.7504,122.9024,122.7504,122.9024,800.0
2022-12-27 14:55:00,137.36,137.41,137.35,137.41,400.0,122.8756,122.9203,122.8667,122.9203,400.0
2022-12-27 15:00:00,137.37,137.45,137.33,137.42,850.0,122.8845,122.9561,122.8488,122.9293,850.0
2022-12-27 15:05:00,137.3,137.31,137.27,137.3,3600.0,122.8219,122.8309,122.7951,122.8219,3600.0
2022-12-27 15:10:00,137.3,137.4,137.3,137.3,2534.0,122.8219,122.9114,122.8219,122.8219,2534.0
2022-12-27 15:15:00,137.37,137.55,137.37,137.47,1000.0,122.8845,123.0456,122.8845,122.974,1000.0
2022-12-27 15:20:00,137.48,137.56,137.48,137.56,500.0,122.9829,123.0545,122.9829,123.0545,500.0
2022-12-27 15:25:00,137.57,137.63,137.53,137.6,550.0,123.0635,123.1171,123.0277,123.0903,550.0
2022-12-27 15:30:00,137.55,137.55,137.25,137.25,800.0,123.0456,123.0456,122.7772,122.7772,800.0
2022-12-27 15:35:00,137.29,137.53,137.29,137.5,500.0,122.813,123.0277,122.813,123.0008,500.0
2022-12-27 15:40:00,137.69,137.69,137.64,137.64,200.0,123.1708,123.1708,123.1261,123.1261,200.0
2022-12-27 15:45:00,137.68,137.68,137.6,137.6,300.0,123.1619,123.1619,123.0903,123.0903,300.0
2022-12-27 15:50:00,137.52,137.74,137.52,137.68,1200.0,123.0187,123.2155,123.0187,123.1619,1200.0
2022-12-27 15:55:00,137.71,137.71,137.53,137.55,1202.0,123.1887,123.1887,123.0277,123.0456,1202.0
2022-12-28 09:30:00,136.85,136.97,136.27,136.27,300.0,122.4194,122.5267,121.9005,121.9005,300.0
2022-12-28 09:35:00,136.69,137.26,136.69,137.25,2583.0,122.2762,122.7861,122.2762,122.7772,2583.0
2022-12-28 09:40:00,137.25,137.47,136.9,136.9,1282.0,122.7772,122.974,122.4641,122.4641,1282.0
2022-12-28 09:45:00,137.34,137.34,137.19,137.32,400.0,122.8577,122.8577,122.7235,122.8398,400.0
2022-12-28 09:50:00,137.16,137.17,136.65,136.65,300.0,122.6967,122.7056,122.2405,122.2405,300.0
2022-12-28 09:55:00,135.85,135.85,135.75,135.76,400.0,121.5248,121.5248,121.4354,121.4443,400.0
2022-12-28 10:00:00,135.86,136.04,135.86,136.04,400.0,121.5338,121.6948,121.5338,121.6948,400.0
2022-12-28 10:05:00,135.41,135.71,135.21,135.57,1597.0,121.1312,121.3996,120.9523,121.2744,1597.0
2022-12-28 10:10:00,135.55,135.79,135.43,135.43,700.0,121.2565,121.4712,121.1491,121.1491,700.0
2022-12-28 10:15:00,135.37,135.37,134.95,135.11,1300.0,121.0954,121.0954,120.7197,120.8629,1300.0
2022-12-28 10:20:00,134.86,135.18,134.85,135.18,700.0,120.6392,120.9255,120.6303,120.9255,700.0
2022-12-28 10:25:00,135.12,135.12,134.95,134.95,200.0,120.8718,120.8718,120.7197,120.7197,200.0
2022-12-28 10:30:00,134.96,135.43,134.96,135.43,768.0,120.7287,121.1491,120.7287,121.1491,768.0
2022-12-28 10:35:00,135.41,135.41,135.33,135.33,200.0,121.1312,121.1312,121.0597,121.0597,200.0
2022-12-28 10:40:00,135.45,135.45,135.41,135.41,200.0,121.167,121.167,121.1312,121.1312,200.0
2022-12-28 10:45:00,135.38,135.78,135.38,135.63,600.0,121.1044,121.4622,121.1044,121.328,600.0
2022-12-28 10:50:00,135.55,135.55,135.35,135.35,200.0,121.2565,121.2565,121.0776,121.0776,200.0
2022-12-28 10:55:00,135.36,135.44,135.27,135.27,1050.0,121.0865,121.1581,121.006,121.006,1050.0
2022-12-28 11:00:00,135.31,135.31,135.17,135.17,200.0,121.0418,121.0418,120.9165,120.9165,200.0
2022-12-28 11:05:00,134.95,134.95,134.95,134.95,100.0,120.7197,120.7197,120.7197,120.7197,100.0
2022-12-28 11:10:00,134.83,135.0,134.83,135.0,400.0,120.6124,120.7645,120.6124,120.7645,400.0
2022-12-28 11:15:00,134.8,135.13,134.6,135.13,700.0,120.5855,120.8807,120.4066,120.8807,700.0
2022-12-28 11:20:00,135.56,135.56,135.56,135.56,100.0,121.2654,121.2654,121.2654,121.2654,100.0
2022-12-28 11:25:00,135.76,135.76,135.76,135.76,100.0,121.4443,121.4443,121.4443,121.4443,100.0
2022-12-28 11:30:00,135.78,135.78,135.78,135.78,100.0,121.4622,121.4622,121.4622,121.4622,100.0
2022-12-28 11:35:00,135.78,135.78,135.66,135.73,400.0,121.4622,121.4622,121.3549,121.4175,400.0
2022-12-28 11:40:00,135.64,135.64,135.5,135.5,200.0,121.337,121.337,121.2117,121.2117,200.0
2022-12-28 11:45:00,135.54,135.63,135.46,135.46,700.0,121.2475,121.328,121.176,121.176,700.0
2022-12-28 11:50:00,135.36,135.46,135.26,135.26,439.0,121.0865,121.176,120.997,120.997,439.0
2022-12-28 11:55:00,135.15,135.24,134.91,134.91,846.0,120.8986,120.9791,120.6839,120.6839,846.0
2022-12-28 12:00:00,134.88,134.88,134.61,134.67,600.0,120.6571,120.6571,120.4156,120.4693,600.0
2022-12-28 12:05:00,134.52,134.6,134.52,134.6,200.0,120.3351,120.4066,120.3351,120.4066,200.0
2022-12-28 12:10:00,134.79,134.81,134.78,134.79,500.0,120.5766,120.5945,120.5677,120.5766,500.0
2022-12-28 12:15:00,134.71,134.71,134.71,134.71,100.0,120.505,120.505,120.505,120.505,100.0
2022-12-28 12:20:00,134.69,134.76,134.69,134.75,355.0,120.4871,120.5498,120.4871,120.5408,355.0
2022-12-28 12:25:00,134.84,135.0,134.84,134.97,600.0,120.6213,120.7645,120.6213,120.7376,600.0
2022-12-28 12:30:00,135.05,135.21,134.98,135.17,1600.0,120.8092,120.9523,120.7466,120.9165,1600.0
2022-12-28 12:35:00,135.3,135.33,135.27,135.33,503.0,121.0328,121.0597,121.006,121.0597,503.0
2022-12-28 12:40:00,135.32,135.32,135.18,135.18,764.0,121.0507,121.0507,120.9255,120.9255,764.0
2022-12-28 12:45:00,135.24,135.57,135.23,135.57,400.0,120.9791,121.2744,120.9702,121.2744,400.0
2022-12-28 12:50:00,135.52,135.52,135.52,135.52,100.0,121.2296,121.2296,121.2296,121.2296,100.0
2022-12-28 12:55:00,135.7,135.74,135.7,135.74,200.0,121.3906,121.4264,121.3906,121.4264,200.0
2022-12-28 13:00:00,135.96,135.96,135.96,135.96,100.0,121.6232,121.6232,121.6232,121.6232,100.0
2022-12-28 13:05:00,135.99,136.05,135.92,135.92,500.0,121.6501,121.7037,121.5874,121.5874,500.0
2022-12-28 13:10:00,136.08,136.09,136.03,136.09,365.0,121.7306,121.7395,121.6858,121.7395,365.0
2022-12-28 13:15:00,135.91,135.91,135.85,135.85,500.0,121.5785,121.5785,121.5248,121.5248,500.0
2022-12-28 13:20:00,135.53,135.6,135.49,135.49,700.0,121.2386,121.3012,121.2028,121.2028,700.0
2022-12-28 13:25:00,135.54,135.67,135.54,135.67,300.0,121.2475,121.3638,121.2475,121.3638,300.0
2022-12-28 13:30:00,135.47,135.47,135.47,135.47,100.0,121.1849,121.1849,121.1849,121.1849,100.0
2022-12-28 13:35:00,135.39,135.39,135.39,135.39,200.0,121.1133,121.1133,121.1133,121.1133,200.0
2022-12-28 13:40:00,135.39,135.39,135.39,135.39,0.0,121.1133,121.1133,121.1133,121.1133,0.0
2022-12-28 13:45:00,135.21,135.31,135.21,135.31,500.0,120.9523,121.0418,120.9523,121.0418,500.0
2022-12-28 13:50:00,135.49,135.49,135.27,135.27,200.0,121.2028,121.2028,121.006,121.006,200.0
2022-12-28 13:55:00,135.29,135.29,135.29,135.29,100.0,121.0239,121.0239,121.0239,121.0239,100.0
2022-12-28 14:00:00,135.1,135.17,135.07,135.07,656.0,120.8539,120.9165,120.8271,120.8271,656.0
2022-12-28 14:05:00,135.09,135.09,135.09,135.09,100.0,120.845,120.845,120.845,120.845,100.0
2022-12-28 14:10:00,135.1,135.1,135.1,135.1,100.0,120.8539,120.8539,120.8539,120.8539,100.0
2022-12-28 14:15:00,135.09,135.09,134.93,134.93,200.0,120.845,120.845,120.7018,120.7018,200.0
2022-12-28 14:20:00,134.93,134.93,134.93,134.93,0.0,120.7018,120.7018,120.7018,120.7018,0.0
2022-12-28 14:25:00,134.93,134.93,134.93,134.93,0.0,120.7018,120.7018,120.7018,120.7018,0.0
2022-12-28 14:30:00,135.2,135.2,135.2,135.2,100.0,120.9434,120.9434,120.9434,120.9434,100.0
2022-12-28 14:35:00,135.5,135.5,135.5,135.5,100.0,121.2117,121.2117,121.2117,121.2117,100.0
2022-12-28 14:40:00,135.72,135.86,135.72,135.85,400.0,121.4085,121.5338,121.4085,121.5248,400.0
2022-12-28 14:45:00,135.84,135.85,135.61,135.61,900.0,121.5159,121.5248,121.3101,121.3101,900.0
2022-12-28 14:50:00,135.41,135.41,135.41,135.41,100.0,121.1312,121.1312,121.1312,121.1312,100.0
2022-12-28 14:55:00,135.39,135.43,135.38,135.38,300.0,121.1133,121.1491,121.1044,121.1044,300.0
2022-12-28 15:00:00,135.23,135.3,135.23,135.3,300.0,120.9702,121.0328,120.9702,121.0328,300.0
2022-12-28 15:05:00,135.22,135.29,135.03,135.03,400.0,120.9613,121.0239,120.7913,120.7913,400.0
2022-12-28 15:10:00,135.03,135.03,134.76,134.76,700.0,120.7913,120.7913,120.5498,120.5498,700.0
2022-12-28 15:15:00,134.7,134.82,134.57,134.57,2100.0,120.4961,120.6034,120.3798,120.3798,2100.0
2022-12-28 15:20:00,134.5,134.51,134.45,134.45,400.0,120.3172,120.3261,120.2725,120.2725,400.0
2022-12-28 15:25:00,134.42,134.43,134.12,134.17,1500.0,120.2456,120.2546,119.9773,120.022,1500.0
2022-12-28 15:30:00,134.14,134.36,134.0,134.35,2604.0,119.9951,120.1919,119.8699,120.183,2604.0
2022-12-28 15:35:00,134.5,134.5,134.32,134.32,600.0,120.3172,120.3172,120.1562,120.1562,600.0
2022-12-28 15:40:00,134.28,134.34,134.18,134.18,1500.0,120.1204,120.1741,120.0309,120.0309,1500.0
2022-12-28 15:45:00,134.16,134.5,134.01,134.5,1200.0,120.013,120.3172,119.8789,120.3172,1200.0
2022-12-28 15:50:00,134.42,134.71,134.42,134.68,2862.0,120.2456,120.505,120.2456,120.4782,2862.0
2022-12-28 15:55:00,134.67,134.67,134.52,134.52,1417.0,120.4693,120.4693,120.3351,120.3351,1417.0
2022-12-29 09:30:00,133.27,134.3,133.27,134.2,620.0,119.2169,120.1383,119.2169,120.0488,620.0
2022-12-29 09:35:00,134.49,134.88,134.49,134.54,500.0,120.3082,120.6571,120.3082,120.353,500.0
2022-12-29 09:40:00,134.85,134.85,134.44,134.44,500.0,120.6303,120.6303,120.2635,120.2635,500.0
2022-12-29 09:45:00,134.71,134.71,134.48,134.7,300.0,120.505,120.505,120.2993,120.4961,300.0
2022-12-29 09:50:00,134.63,134.63,134.63,134.63,100.0,120.4335,120.4335,120.4335,120.4335,100.0
2022-12-29 09:55:00,135.27,135.5,135.27,135.31,1500.0,121.006,121.2117,121.006,121.0418,1500.0
2022-12-29 10:00:00,135.12,135.41,135.09,135.09,300.0,120.8718,121.1312,120.845,120.845,300.0
2022-12-29 10:05:00,135.41,135.62,135.41,135.62,200.0,121.1312,121.3191,121.1312,121.3191,200.0
2022-12-29 10:10:00,135.51,135.65,135.51,135.65,200.0,121.2207,121.3459,121.2207,121.3459,200.0
2022-12-29 10:15:00,135.86,135.9,135.77,135.89,600.0,121.5338,121.5696,121.4533,121.5606,600.0
2022-12-29 10:20:00,135.88,136.01,135.75,135.75,810.0,121.5517,121.668,121.4354,121.4354,810.0
2022-12-29 10:25:00,135.72,135.74,135.54,135.54,400.0,121.4085,121.4264,121.2475,121.2475,400.0
2022-12-29 10:30:00,135.5,135.65,135.5,135.65,931.0,121.2117,121.3459,121.2117,121.3459,931.0
2022-12-29 10:35:00,135.65,135.65,135.65,135.65,0.0,121.3459,121.3459,121.3459,121.3459,0.0
2022-12-29 10:40:00,135.52,135.52,135.29,135.39,400.0,121.2296,121.2296,121.0239,121.1133,400.0
2022-12-29 10:45:00,135.33,135.33,135.33,135.33,100.0,121.0597,121.0597,121.0597,121.0597,100.0
2022-12-29 10:50:00,135.61,135.62,135.47,135.47,457.0,121.3101,121.3191,121.1849,121.1849,457.0
2022-12-29 10:55:00,135.47,135.47,135.47,135.47,0.0,121.1849,121.1849,121.1849,121.1849,0.0
2022-12-29 11:00:00,135.41,135.41,134.96,134.96,500.0,121.1312,121.1312,120.7287,120.7287,500.0
2022-12-29 11:05:00,134.96,134.96,134.96,134.96,0.0,120.7287,120.7287,120.7287,120.7287,0.0
2022-12-29 11:10:00,135.34,135.34,135.28,135.28,200.0,121.0686,121.0686,121.0149,121.0149,200.0
2022-12-29 11:15:00,135.54,135.54,135.54,135.54,100.0,121.2475,121.2475,121.2475,121.2475,100.0
2022-12-29 11:20:00,135.32,135.32,135.32,135.32,100.0,121.0507,121.0507,121.0507,121.0507,100.0
2022-12-29 11:25:00,135.63,135.68,135.59,135.68,500.0,121.328,121.3728,121.2922,121.3728,500.0
2022-12-29 11:30:00,135.77,135.82,135.75,135.77,500.0,121.4533,121.498,121.4354,121.4533,500.0
2022-12-29 11:35:00,135.84,136.0,135.7,135.7,300.0,121.5159,121.659,121.3906,121.3906,300.0
2022-12-29 11:40:00,135.55,135.55,135.55,135.55,200.0,121.2565,121.2565,121.2565,121.2565,200.0
2022-12-29 11:45:00,135.77,135.77,135.77,135.77,100.0,121.4533,121.4533,121.4533,121.4533,100.0
2022-12-29 11:50:00,136.17,136.17,135.98,135.98,200.0,121.8111,121.8111,121.6411,121.6411,200.0
2022-12-29 11:55:00,136.01,136.01,135.82,135.82,1000.0,121.668,121.668,121.498,121.498,1000.0
2022-12-29 12:00:00,135.71,135.83,135.66,135.83,400.0,121.3996,121.5069,121.3549,121.5069,400.0
2022-12-29 12:05:00,136.01,136.01,136.01,136.01,100.0,121.668,121.668,121.668,121.668,100.0
2022-12-29 12:10:00,135.91,135.91,135.8,135.8,400.0,121.5785,121.5785,121.4801,121.4801,400.0
2022-12-29 12:15:00,135.72,135.72,135.72,135.72,100.0,121.4085,121.4085,121.4085,121.4085,100.0
2022-12-29 12:20:00,135.84,135.84,135.74,135.74,300.0,121.5159,121.5159,121.4264,121.4264,300.0
2022-12-29 12:25:00,135.79,135.8,135.58,135.67,838.0,121.4712,121.4801,121.2833,121.3638,838.0
2022-12-29 12:30:00,135.33,135.33,135.22,135.22,500.0,121.0597,121.0597,120.9613,120.9613,500.0
2022-12-29 12:35:00,135.58,135.61,135.54,135.54,443.0,121.2833,121.3101,121.2475,121.2475,443.0
2022-12-29 12:40:00,135.28,135.48,135.27,135.48,400.0,121.0149,121.1938,121.006,121.1938,400.0
2022-12-29 12:45:00,135.79,135.89,135.75,135.8,500.0,121.4712,121.5606,121.4354,121.4801,500.0
2022-12-29 12:50:00,135.83,135.83,135.83,135.83,100.0,121.5069,121.5069,121.5069,121.5069,100.0
2022-12-29 12:55:00,136.01,136.2,136.01,136.04,800.0,121.668,121.8379,121.668,121.6948,800.0
2022-12-29 13:00:00,136.1,136.1,135.98,135.98,200.0,121.7485,121.7485,121.6411,121.6411,200.0
2022-12-29 13:05:00,136.3,136.3,136.1,136.12,700.0,121.9274,121.9274,121.7485,121.7664,700.0
2022-12-29 13:10:00,136.1,136.25,136.1,136.19,355.0,121.7485,121.8826,121.7485,121.829,355.0
2022-12-29 13:15:00,136.04,136.04,135.98,135.98,500.0,121.6948,121.6948,121.6411,121.6411,500.0
2022-12-29 13:20:00,136.05,136.1,136.05,136.1,400.0,121.7037,121.7485,121.7037,121.7485,400.0
2022-12-29 13:25:00,136.2,136.3,136.2,136.3,400.0,121.8379,121.9274,121.8379,121.9274,400.0
2022-12-29 13:30:00,136.23,136.25,136.23,136.25,200.0,121.8648,121.8826,121.8648,121.8826,200.0
2022-12-29 13:35:00,136.24,136.27,136.21,136.25,400.0,121.8737,121.9005,121.8469,121.8826,400.0
2022-12-29 13:40:00,136.36,136.45,136.36,136.45,200.0,121.981,122.0616,121.981,122.0616,200.0
2022-12-29 13:45:00,136.48,136.48,136.17,136.17,400.0,122.0884,122.0884,121.8111,121.8111,400.0
2022-12-29 13:50:00,136.15,136.15,136.1,136.15,400.0,121.7932,121.7932,121.7485,121.7932,400.0
2022-12-29 13:55:00,136.12,136.25,136.12,136.25,600.0,121.7664,121.8826,121.7664,121.8826,600.0
2022-12-29 14:00:00,136.25,136.36,136.25,136.27,600.0,121.8826,121.981,121.8826,121.9005,600.0
2022-12-29 14:05:00,136.36,136.49,136.34,136.34,1061.0,121.981,122.0973,121.9632,121.9632,1061.0
2022-12-29 14:10:00,136.6,136.7,136.54,136.67,900.0,122.1957,122.2852,122.1421,122.2584,900.0
2022-12-29 14:15:00,136.65,136.65,136.59,136.65,300.0,122.2405,122.2405,122.1868,122.2405,300.0
2022-12-29 14:20:00,136.76,136.77,136.76,136.77,300.0,122.3389,122.3478,122.3389,122.3478,300.0
2022-12-29 14:25:00,136.68,136.68,136.6,136.6,350.0,122.2673,122.2673,122.1957,122.1957,350.0
2022-12-29 14:30:00,136.54,136.54,136.54,136.54,100.0,122.1421,122.1421,122.1421,122.1421,100.0
2022-12-29 14:35:00,136.48,136.56,136.48,136.56,740.0,122.0884,122.16,122.0884,122.16,740.0
2022-12-29 14:40:00,136.69,136.69,136.69,136.69,100.0,122.2762,122.2762,122.2762,122.2762,100.0
2022-12-29 14:45:00,136.67,136.78,136.6,136.78,400.0,122.2584,122.3568,122.1957,122.3568,400.0
2022-12-29 14:50:00,136.82,136.83,136.82,136.83,300.0,122.3925,122.4015,122.3925,122.4015,300.0
2022-12-29 14:55:00,136.87,137.0,136.82,136.82,700.0,122.4373,122.5536,122.3925,122.3925,700.0
2022-12-29 15:00:00,136.94,137.06,136.94,137.06,200.0,122.4999,122.6072,122.4999,122.6072,200.0
2022-12-29 15:05:00,137.11,137.13,137.09,137.13,600.0,122.652,122.6699,122.6341,122.6699,600.0
2022-12-29 15:10:00,137.05,137.05,136.9,136.9,800.0,122.5983,122.5983,122.4641,122.4641,800.0
2022-12-29 15:15:00,136.86,136.89,136.74,136.74,900.0,122.4283,122.4552,122.321,122.321,900.0
2022-12-29 15:20:00,136.64,136.64,136.24,136.24,1259.0,122.2315,122.2315,121.8737,121.8737,1259.0
2022-12-29 15:25:00,136.3,136.61,136.23,136.6,700.0,121.9274,122.2047,121.8648,122.1957,700.0
2022-12-29 15:30:00,136.65,136.76,136.61,136.76,1000.0,122.2405,122.3389,122.2047,122.3389,1000.0
2022-12-29 15:35:00,136.69,136.71,136.53,136.53,839.0,122.2762,122.2941,122.1331,122.1331,839.0
2022-12-29 15:40:00,136.48,136.48,136.34,136.35,905.0,122.0884,122.0884,121.9632,121.9721,905.0
2022-12-29 15:45:00,136.31,136.32,136.05,136.12,800.0,121.9363,121.9453,121.7037,121.7664,800.0
2022-12-29 15:50:00,136.23,136.57,136.21,136.54,3607.0,121.8648,122.1689,121.8469,122.1421,3607.0
2022-12-29 15:55:00,136.56,136.65,136.2,136.2,2600.0,122.16,122.2405,121.8379,121.8379,2600.0
2022-12-30 09:30:00,135.56,135.56,135.01,135.01,300.0,121.2654,121.2654,120.7734,120.7734,300.0
2022-12-30 09:35:00,136.28,136.38,136.28,136.38,300.0,121.9095,121.9989,121.9095,121.9989,300.0
2022-12-30 09:40:00,136.26,136.26,135.85,135.85,417.0,121.8916,121.8916,121.5248,121.5248,417.0
2022-12-30 09:45:00,135.85,135.85,135.85,135.85,0.0,121.5248,121.5248,121.5248,121.5248,0.0
2022-12-30 09:50:00,135.3,135.75,135.15,135.75,727.0,121.0328,121.4354,120.8986,121.4354,727.0
2022-12-30 09:55:00,135.75,135.75,135.75,135.75,0.0,121.4354,121.4354,121.4354,121.4354,0.0
2022-12-30 10:00:00,135.98,136.0,135.98,136.0,260.0,121.6411,121.659,121.6411,121.659,260.0
2022-12-30 10:05:00,135.78,136.05,135.78,136.04,405.0,121.4622,121.7037,121.4622,121.6948,405.0
2022-12-30 10:10:00,136.54,136.54,136.54,136.54,100.0,122.1421,122.1421,122.1421,122.1421,100.0
2022-12-30 10:15:00,136.47,136.47,136.47,136.47,100.0,122.0794,122.0794,122.0794,122.0794,100.0
2022-12-30 10:20:00,136.57,136.57,136.57,136.57,100.0,122.1689,122.1689,122.1689,122.1689,100.0
2022-12-30 10:25:00,136.57,136.57,136.57,136.57,0.0,122.1689,122.1689,122.1689,122.1689,0.0
2022-12-30 10:30:00,136.9,137.16,136.9,136.99,500.0,122.4641,122.6967,122.4641,122.5446,500.0
2022-12-30 10:35:00,136.96,136.96,136.95,136.95,234.0,122.5178,122.5178,122.5088,122.5088,234.0
2022-12-30 10:40:00,136.81,136.81,136.6,136.6,700.0,122.3836,122.3836,122.1957,122.1957,700.0
2022-12-30 10:45:00,136.66,136.66,136.66,136.66,100.0,122.2494,122.2494,122.2494,122.2494,100.0
2022-12-30 10:50:00,136.46,136.46,136.46,136.46,100.0,122.0705,122.0705,122.0705,122.0705,100.0
2022-12-30 10:55:00,136.58,136.74,136.58,136.74,200.0,122.1778,122.321,122.1778,122.321,200.0
2022-12-30 11:00:00,136.69,136.75,136.63,136.71,700.0,122.2762,122.3299,122.2226,122.2941,700.0
2022-12-30 11:05:00,136.75,136.75,136.66,136.66,200.0,122.3299,122.3299,122.2494,122.2494,200.0
2022-12-30 11:10:00,136.73,136.73,136.73,136.73,100.0,122.312,122.312,122.312,122.312,100.0
2022-12-30 11:15:00,136.74,136.86,136.74,136.86,400.0,122.321,122.4283,122.321,122.4283,400.0
2022-12-30 11:20:00,136.5,136.5,136.5,136.5,100.0,122.1063,122.1063,122.1063,122.1063,100.0
2022-12-30 11:25:00,136.61,136.61,136.61,136.61,133.0,122.2047,122.2047,122.2047,122.2047,133.0
2022-12-30 11:30:00,136.73,136.73,136.73,136.73,100.0,122.312,122.312,122.312,122.312,100.0
2022-12-30 11:35:00,136.73,136.73,136.73,136.73,0.0,122.312,122.312,122.312,122.312,0.0
2022-12-30 11:40:00,136.14,136.42,136.11,136.42,600.0,121.7842,122.0347,121.7574,122.0347,600.0
2022-12-30 11:45:00,136.52,136.53,136.47,136.53,300.0,122.1242,122.1331,122.0794,122.1331,300.0
2022-12-30 11:50:00,136.42,136.72,136.38,136.72,605.0,122.0347,122.3031,121.9989,122.3031,605.0
2022-12-30 11:55:00,136.8,136.8,136.8,136.8,100.0,122.3746,122.3746,122.3746,122.3746,100.0
2022-12-30 12:00:00,136.8,136.8,136.8,136.8,100.0,122.3746,122.3746,122.3746,122.3746,100.0
2022-12-30 12:05:00,136.75,136.83,136.74,136.74,599.0,122.3299,122.4015,122.321,122.321,599.0
2022-12-30 12:10:00,136.76,136.76,136.76,136.76,354.0,122.3389,122.3389,122.3389,122.3389,354.0
2022-12-30 12:15:00,136.69,136.69,136.66,136.66,200.0,122.2762,122.2762,122.2494,122.2494,200.0
2022-12-30 12:20:00,136.66,136.66,136.66,136.66,0.0,122.2494,122.2494,122.2494,122.2494,0.0
2022-12-30 12:25:00,136.66,136.71,136.59,136.71,300.0,122.2494,122.2941,122.1868,122.2941,300.0
2022-12-30 12:30:00,136.77,136.77,136.77,136.77,100.0,122.3478,122.3478,122.3478,122.3478,100.0
2022-12-30 12:35:00,136.83,136.83,136.83,136.83,100.0,122.4015,122.4015,122.4015,122.4015,100.0
2022-12-30 12:40:00,136.72,136.72,136.52,136.52,200.0,122.3031,122.3031,122.1242,122.1242,200.0
2022-12-30 12:45:00,136.51,136.51,136.51,136.51,199.0,122.1152,122.1152,122.1152,122.1152,199.0
2022-12-30 12:50:00,136.56,136.56,136.55,136.55,300.0,122.16,122.16,122.151,122.151,300.0
2022-12-30 12:55:00,136.57,136.57,136.48,136.48,276.0,122.1689,122.1689,122.0884,122.0884,276.0
2022-12-30 13:00:00,136.61,136.61,136.61,136.61,100.0,122.2047,122.2047,122.2047,122.2047,100.0
2022-12-30 13:05:00,136.61,136.61,136.61,136.61,0.0,122.2047,122.2047,122.2047,122.2047,0.0
2022-12-30 13:10:00,136.23,136.23,136.23,136.23,100.0,121.8648,121.8648,121.8648,121.8648,100.0
2022-12-30 13:15:00,136.23,136.23,136.23,136.23,0.0,121.8648,121.8648,121.8648,121.8648,0.0
2022-12-30 13:20:00,136.18,136.18,135.86,135.87,500.0,121.82,121.82,121.5338,121.5427,500.0
2022-12-30 13:25:00,135.67,136.01,135.67,136.01,200.0,121.3638,121.668,121.3638,121.668,200.0
2022-12-30 13:30:00,136.14,136.14,136.11,136.11,300.0,121.7842,121.7842,121.7574,121.7574,300.0
2022-12-30 13:35:00,136.25,136.26,136.21,136.21,300.0,121.8826,121.8916,121.8469,121.8469,300.0
2022-12-30 13:40:00,136.01,136.08,136.01,136.08,200.0,121.668,121.7306,121.668,121.7306,200.0
2022-12-30 13:45:00,136.09,136.14,136.09,136.13,356.0,121.7395,121.7842,121.7395,121.7753,356.0
2022-12-30 13:50:00,136.13,136.13,136.13,136.13,0.0,121.7753,121.7753,121.7753,121.7753,0.0
2022-12-30 13:55:00,136.31,136.31,136.19,136.19,300.0,121.9363,121.9363,121.829,121.829,300.0
2022-12-30 14:00:00,136.09,136.09,136.09,136.09,100.0,121.7395,121.7395,121.7395,121.7395,100.0
2022-12-30 14:05:00,136.1,136.16,136.09,136.09,300.0,121.7485,121.8021,121.7395,121.7395,300.0
2022-12-30 14:10:00,135.95,135.99,135.87,135.87,500.0,121.6143,121.6501,121.5427,121.5427,500.0
2022-12-30 14:15:00,136.0,136.09,136.0,136.09,400.0,121.659,121.7395,121.659,121.7395,400.0
2022-12-30 14:20:00,136.16,136.17,135.85,135.85,940.0,121.8021,121.8111,121.5248,121.5248,940.0
2022-12-30 14:25:00,135.92,136.06,135.92,136.06,200.0,121.5874,121.7127,121.5874,121.7127,200.0
2022-12-30 14:30:00,136.2,136.4,136.2,136.4,400.0,121.8379,122.0168,121.8379,122.0168,400.0
2022-12-30 14:35:00,136.24,136.24,135.91,135.91,1591.0,121.8737,121.8737,121.5785,121.5785,1591.0
2022-12-30 14:40:00,135.94,136.05,135.94,136.05,500.0,121.6053,121.7037,121.6053,121.7037,500.0
2022-12-30 14:45:00,136.11,136.12,136.11,136.12,200.0,121.7574,121.7664,121.7574,121.7664,200.0
2022-12-30 14:50:00,136.23,136.37,136.23,136.37,500.0,121.8648,121.99,121.8648,121.99,500.0
2022-12-30 14:55:00,136.39,136.45,136.35,136.45,1089.0,122.0079,122.0616,121.9721,122.0616,1089.0
2022-12-30 15:00:00,136.55,136.75,136.55,136.75,838.0,122.151,122.3299,122.151,122.3299,838.0
2022-12-30 15:05:00,136.6,136.6,136.6,136.6,100.0,122.1957,122.1957,122.1957,122.1957,100.0
2022-12-30 15:10:00,136.61,136.77,136.56,136.56,900.0,122.2047,122.3478,122.16,122.16,900.0
2022-12-30 15:15:00,136.54,136.65,136.54,136.64,300.0,122.1421,122.2405,122.1421,122.2315,300.0
2022-12-30 15:20:00,136.55,136.55,136.3,136.32,500.0,122.151,122.151,121.9274,121.9453,500.0
2022-12-30 15:25:00,136.21,136.31,136.21,136.25,700.0,121.8469,121.9363,121.8469,121.8826,700.0
2022-12-30 15:30:00,136.24,136.49,136.24,136.49,1300.0,121.8737,122.0973,121.8737,122.0973,1300.0
2022-12-30 15:35:00,136.46,136.65,136.38,136.38,665.0,122.0705,122.2405,121.9989,121.9989,665.0
2022-12-30 15:40:00,136.43,136.43,136.35,136.35,200.0,122.0437,122.0437,121.9721,121.9721,200.0
2022-12-30 15:45:00,136.43,136.6,136.41,136.59,818.0,122.0437,122.1957,122.0258,122.1868,818.0
2022-12-30 15:50:00,136.74,136.92,136.74,136.92,1541.0,122.321,122.482,122.321,122.482,1541.0
2022-12-30 15:55:00,136.77,136.85,136.64,136.74,4120.0,122.3478,122.4194,122.2315,122.321,4120.0
2023-01-03 09:30:00,134.3,134.6,134.3,134.6,291.0,120.1383,120.4066,120.1383,120.4066,291.0
2023-01-03 09:35:00,135.15,135.44,134.68,134.68,1061.0,120.8986,121.1581,120.4782,120.4782,1061.0
2023-01-03 09:40:00,135.46,136.16,135.46,135.84,1203.0,121.176,121.8021,121.176,121.5159,1203.0
2023-01-03 09:45:00,135.85,135.85,135.85,135.85,100.0,121.5248,121.5248,121.5248,121.5248,100.0
2023-01-03 09:50:00,135.41,135.41,135.41,135.41,100.0,121.1312,121.1312,121.1312,121.1312,100.0
2023-01-03 09:55:00,135.52,135.69,135.31,135.44,800.0,121.2296,121.3817,121.0418,121.1581,800.0
2023-01-03 10:00:00,135.09,135.66,135.09,135.66,500.0,120.845,121.3549,120.845,121.3549,500.0
2023-01-03 10:05:00,135.81,135.81,135.61,135.61,237.0,121.489,121.489,121.3101,121.3101,237.0
2023-01-03 10:10:00,135.04,135.04,135.04,135.04,100.0,120.8002,120.8002,120.8002,120.8002,100.0
2023-01-03 10:15:00,134.73,134.73,134.24,134.24,7824.0,120.5229,120.5229,120.0846,120.0846,7824.0
2023-01-03 10:20:00,134.15,134.31,134.11,134.16,7408.0,120.0041,120.1472,119.9683,120.013,7408.0
2023-01-03 10:25:00,134.13,134.13,133.66,134.05,1700.0,119.9862,119.9862,119.5658,119.9146,1700.0
2023-01-03 10:30:00,133.84,133.96,133.82,133.92,603.0,119.7268,119.8341,119.7089,119.7983,603.0
2023-01-03 10:35:00,134.2,134.26,133.76,133.84,2811.0,120.0488,120.1025,119.6552,119.7268,2811.0
2023-01-03 10:40:00,133.74,134.18,133.74,133.99,739.0,119.6373,120.0309,119.6373,119.861,739.0
2023-01-03 10:45:00,133.7,133.85,133.62,133.85,1003.0,119.6015,119.7357,119.53,119.7357,1003.0
2023-01-03 10:50:00,134.12,134.12,134.12,134.12,100.0,119.9773,119.9773,119.9773,119.9773,100.0
2023-01-03 10:55:00,134.38,134.94,134.38,134.94,400.0,120.2098,120.7108,120.2098,120.7108,400.0
2023-01-03 11:00:00,135.07,135.07,135.07,135.07,100.0,120.8271,120.8271,120.8271,120.8271,100.0
2023-01-03 11:05:00,134.62,134.62,134.54,134.54,200.0,120.4245,120.4245,120.353,120.353,200.0
2023-01-03 11:10:00,134.45,134.52,134.0,134.0,600.0,120.2725,120.3351,119.8699,119.8699,600.0
2023-01-03 11:15:00,133.85,133.85,133.83,133.83,300.0,119.7357,119.7357,119.7178,119.7178,300.0
2023-01-03 11:20:00,133.75,133.75,133.5,133.5,300.0,119.6463,119.6463,119.4226,119.4226,300.0
2023-01-03 11:25:00,133.25,133.38,133.25,133.38,400.0,119.199,119.3153,119.199,119.3153,400.0
2023-01-03 11:30:00,133.06,133.06,132.93,132.93,300.0,119.029,119.029,118.9127,118.9127,300.0
2023-01-03 11:35:00,132.93,132.93,132.64,132.64,500.0,118.9127,118.9127,118.6533,118.6533,500.0
2023-01-03 11:40:00,132.54,132.54,132.11,132.11,600.0,118.5639,118.5639,118.1792,118.1792,600.0
2023-01-03 11:45:00,132.0,132.28,131.94,132.28,700.0,118.0808,118.3313,118.0271,118.3313,700.0
2023-01-03 11:50:00,132.21,132.47,132.17,132.47,300.0,118.2687,118.5012,118.2329,118.5012,300.0
2023-01-03 11:55:00,132.44,132.44,132.25,132.36,700.0,118.4744,118.4744,118.3044,118.4028,700.0
2023-01-03 12:00:00,132.54,132.75,132.5,132.65,400.0,118.5639,118.7517,118.5281,118.6623,400.0
2023-01-03 12:05:00,132.77,132.78,132.72,132.78,600.0,118.7696,118.7786,118.7249,118.7786,600.0
2023-01-03 12:10:00,132.88,132.88,132.71,132.73,500.0,118.868,118.868,118.7159,118.7338,500.0
2023-01-03 12:15:00,132.89,132.89,132.61,132.61,300.0,118.877,118.877,118.6265,118.6265,300.0
2023-01-03 12:20:00,132.61,132.61,132.61,132.61,0.0,118.6265,118.6265,118.6265,118.6265,0.0
2023-01-03 12:25:00,132.78,132.78,132.78,132.78,100.0,118.7786,118.7786,118.7786,118.7786,100.0
2023-01-03 12:30:00,132.73,132.97,132.54,132.97,700.0,118.7338,118.9485,118.5639,118.9485,700.0
2023-01-03 12:35:00,132.97,132.97,132.82,132.82,300.0,118.9485,118.9485,118.8143,118.8143,300.0
2023-01-03 12:40:00,132.63,132.63,132.16,132.33,600.0,118.6444,118.6444,118.2239,118.376,600.0
2023-01-03 12:45:00,132.22,132.22,131.75,131.82,1085.0,118.2776,118.2776,117.8572,117.9198,1085.0
2023-01-03 12:50:00,131.94,132.24,131.94,132.17,300.0,118.0271,118.2955,118.0271,118.2329,300.0
2023-01-03 12:55:00,132.07,132.32,132.07,132.32,200.0,118.1434,118.3671,118.1434,118.3671,200.0
2023-01-03 13:00:00,132.21,132.21,132.21,132.21,100.0,118.2687,118.2687,118.2687,118.2687,100.0
2023-01-03 13:05:00,132.43,132.43,132.43,132.43,100.0,118.4655,118.4655,118.4655,118.4655,100.0
2023-01-03 13:10:00,132.49,132.49,132.33,132.33,656.0,118.5191,118.5191,118.376,118.376,656.0
2023-01-03 13:15:00,132.2,132.2,132.01,132.01,200.0,118.2597,118.2597,118.0897,118.0897,200.0
2023-01-03 13:20:00,131.75,131.81,131.75,131.81,200.0,117.8572,117.9108,117.8572,117.9108,200.0
2023-01-03 13:25:00,131.94,131.94,131.6,131.6,656.0,118.0271,118.0271,117.723,117.723,656.0
2023-01-03 13:30:00,131.58,131.62,131.38,131.38,500.0,117.7051,117.7409,117.5262,117.5262,500.0
2023-01-03 13:35:00,131.3,131.46,131.3,131.46,300.0,117.4546,117.5977,117.4546,117.5977,300.0
2023-01-03 13:40:00,131.46,131.46,131.46,131.46,0.0,117.5977,117.5977,117.5977,117.5977,0.0
2023-01-03 13:45:00,131.05,131.33,131.05,131.33,200.0,117.231,117.4815,117.231,117.4815,200.0
2023-01-03 13:50:00,131.36,131.36,131.25,131.25,433.0,117.5083,117.5083,117.4099,117.4099,433.0
2023-01-03 13:55:00,131.41,131.41,131.41,131.41,100.0,117.553,117.553,117.553,117.553,100.0
2023-01-03 14:00:00,131.17,131.26,131.08,131.26,400.0,117.3383,117.4188,117.2578,117.4188,400.0
2023-01-03 14:05:00,130.86,130.9,130.86,130.9,200.0,117.061,117.0968,117.061,117.0968,200.0
2023-01-03 14:10:00,130.49,130.66,130.44,130.44,890.0,116.73,116.8821,116.6853,116.6853,890.0
2023-01-03 14:15:00,130.8,131.01,130.8,131.01,600.0,117.0073,117.1952,117.0073,117.1952,600.0
2023-01-03 14:20:00,131.03,131.03,130.99,130.99,200.0,117.2131,117.2131,117.1773,117.1773,200.0
2023-01-03 14:25:00,130.9,130.9,130.71,130.79,400.0,117.0968,117.0968,116.9268,116.9984,400.0
2023-01-03 14:30:00,130.76,130.78,130.68,130.68,300.0,116.9716,116.9894,116.9,116.9,300.0
2023-01-03 14:35:00,130.41,130.43,129.64,129.64,2821.0,116.6585,116.6764,115.9697,115.9697,2821.0
2023-01-03 14:40:00,129.65,130.17,129.63,130.08,3311.0,115.9786,116.4438,115.9607,116.3633,3311.0
2023-01-03 14:45:00,130.29,130.45,130.22,130.22,1223.0,116.5511,116.6942,116.4885,116.4885,1223.0
2023-01-03 14:50:00,130.17,130.17,130.17,130.17,100.0,116.4438,116.4438,116.4438,116.4438,100.0
2023-01-03 14:55:00,130.16,130.45,130.14,130.14,1584.0,116.4348,116.6942,116.4169,116.4169,1584.0
2023-01-03 15:00:00,130.28,130.28,130.18,130.18,400.0,116.5422,116.5422,116.4527,116.4527,400.0
2023-01-03 15:05:00,130.16,130.62,130.16,130.62,200.0,116.4348,116.8463,116.4348,116.8463,200.0
2023-01-03 15:10:00,130.92,130.92,130.92,130.92,100.0,117.1147,117.1147,117.1147,117.1147,100.0
2023-01-03 15:15:00,130.93,131.14,130.83,130.83,966.0,117.1236,117.3115,117.0342,117.0342,966.0
2023-01-03 15:20:00,130.49,130.49,130.23,130.36,1130.0,116.73,116.73,116.4974,116.6137,1130.0
2023-01-03 15:25:00,130.36,130.71,130.36,130.71,899.0,116.6137,116.9268,116.6137,116.9268,899.0
2023-01-03 15:30:00,130.84,131.09,130.84,131.09,1544.0,117.0431,117.2668,117.0431,117.2668,1544.0
2023-01-03 15:35:00,130.8,130.84,130.44,130.84,1265.0,117.0073,117.0431,116.6853,117.0431,1265.0
2023-01-03 15:40:00,130.89,131.31,130.89,131.31,1100.0,117.0879,117.4636,117.0879,117.4636,1100.0
2023-01-03 15:45:00,131.11,131.33,131.04,131.33,947.0,117.2847,117.4815,117.222,117.4815,947.0
2023-01-03 15:50:00,131.21,131.63,131.13,131.6,2344.0,117.3741,117.7498,117.3025,117.723,2344.0
2023-01-03 15:55:00,131.64,131.72,131.31,131.31,3000.0,117.7588,117.8303,117.4636,117.4636,3000.0
2023-01-04 09:30:00,129.11,130.0,128.08,130.0,4161.0,115.4955,116.2917,114.5742,116.2917,4161.0
2023-01-04 09:35:00,130.9,130.9,130.9,130.9,965.0,117.0968,117.0968,117.0968,117.0968,965.0
2023-01-04 09:40:00,130.95,130.95,130.95,130.95,200.0,117.1415,117.1415,117.1415,117.1415,200.0
2023-01-04 09:45:00,130.28,130.5,130.24,130.3,400.0,116.5422,116.739,116.5064,116.5601,400.0
2023-01-04 09:50:00,130.3,130.3,130.3,130.3,0.0,116.5601,116.5601,116.5601,116.5601,0.0
2023-01-04 09:55:00,130.53,131.44,130.53,131.44,300.0,116.7658,117.5799,116.7658,117.5799,300.0
2023-01-04 10:00:00,132.06,132.87,132.06,132.87,463.0,118.1345,118.8591,118.1345,118.8591,463.0
2023-01-04 10:05:00,131.32,131.32,131.1,131.1,450.0,117.4725,117.4725,117.2757,117.2757,450.0
2023-01-04 10:10:00,130.29,130.29,130.29,130.29,226.0,116.5511,116.5511,116.5511,116.5511,226.0
2023-01-04 10:15:00,130.75,130.87,130.75,130.87,300.0,116.9626,117.07,116.9626,117.07,300.0
2023-01-04 10:20:00,131.2,131.2,131.05,131.05,244.0,117.3652,117.3652,117.231,117.231,244.0
2023-01-04 10:25:00,131.44,131.68,131.36,131.68,503.0,117.5799,117.7945,117.5083,117.7945,503.0
2023-01-04 10:30:00,131.63,132.06,131.52,132.06,300.0,117.7498,118.1345,117.6514,118.1345,300.0
2023-01-04 10:35:00,131.52,131.54,131.5,131.5,300.0,117.6514,117.6693,117.6335,117.6335,300.0
2023-01-04 10:40:00,131.53,131.54,131.53,131.54,302.0,117.6604,117.6693,117.6604,117.6693,302.0
2023-01-04 10:45:00,131.89,131.89,131.65,131.65,411.0,117.9824,117.9824,117.7677,117.7677,411.0
2023-01-04 10:50:00,131.65,131.69,131.65,131.67,378.0,117.7677,117.8035,117.7677,117.7856,378.0
2023-01-04 10:55:00,131.53,131.67,131.53,131.67,534.0,117.6604,117.7856,117.6604,117.7856,534.0
2023-01-04 11:00:00,131.63,131.63,131.63,131.63,138.0,117.7498,117.7498,117.7498,117.7498,138.0
2023-01-04 11:05:00,131.77,131.95,131.77,131.95,227.0,117.8751,118.0361,117.8751,118.0361,227.0
2023-01-04 11:10:00,132.56,132.56,132.56,132.56,100.0,118.5818,118.5818,118.5818,118.5818,100.0
2023-01-04 11:15:00,132.51,132.51,132.51,132.51,100.0,118.537,118.537,118.537,118.537,100.0
2023-01-04 11:20:00,132.17,132.18,131.97,132.09,4995.0,118.2329,118.2418,118.054,118.1613,4995.0
2023-01-04 11:25:00,131.87,132.2,131.85,132.2,1533.0,117.9645,118.2597,117.9466,118.2597,1533.0
2023-01-04 11:30:00,132.23,132.68,132.23,132.44,300.0,118.2865,118.6891,118.2865,118.4744,300.0
2023-01-04 11:35:00,132.44,132.44,132.44,132.44,0.0,118.4744,118.4744,118.4744,118.4744,0.0
2023-01-04 11:40:00,131.63,131.87,131.63,131.87,300.0,117.7498,117.9645,117.7498,117.9645,300.0
2023-01-04 11:45:00,132.05,132.05,132.05,132.05,426.0,118.1255,118.1255,118.1255,118.1255,426.0
2023-01-04 11:50:00,132.17,132.32,132.17,132.25,800.0,118.2329,118.3671,118.2329,118.3044,800.0
2023-01-04 11:55:00,132.41,132.45,132.41,132.45,235.0,118.4476,118.4834,118.4476,118.4834,235.0
2023-01-04 12:00:00,132.55,132.66,132.55,132.66,200.0,118.5728,118.6712,118.5728,118.6712,200.0
2023-01-04 12:05:00,132.66,132.66,132.66,132.66,0.0,118.6712,118.6712,118.6712,118.6712,0.0
2023-01-04 12:10:00,132.52,132.52,132.36,132.44,400.0,118.546,118.546,118.4028,118.4744,400.0
2023-01-04 12:15:00,132.44,132.44,132.44,132.44,0.0,118.4744,118.4744,118.4744,118.4744,0.0
2023-01-04 12:20:00,132.7,132.7,132.69,132.69,200.0,118.707,118.707,118.698,118.698,200.0
2023-01-04 12:25:00,132.5,132.5,132.0,132.0,1211.0,118.5281,118.5281,118.0808,118.0808,1211.0
2023-01-04 12:30:00,132.0,132.0,132.0,132.0,0.0,118.0808,118.0808,118.0808,118.0808,0.0
2023-01-04 12:35:00,132.0,132.0,132.0,132.0,0.0,118.0808,118.0808,118.0808,118.0808,0.0
2023-01-04 12:40:00,132.05,132.05,132.05,132.05,130.0,118.1255,118.1255,118.1255,118.1255,130.0
2023-01-04 12:45:00,132.25,132.55,132.25,132.35,900.0,118.3044,118.5728,118.3044,118.3939,900.0
2023-01-04 12:50:00,132.21,132.21,131.83,131.83,800.0,118.2687,118.2687,117.9287,117.9287,800.0
2023-01-04 12:55:00,131.76,131.83,131.53,131.65,2510.0,117.8661,117.9287,117.6604,117.7677,2510.0
2023-01-04 13:00:00,131.57,131.71,131.35,131.51,700.0,117.6961,117.8214,117.4993,117.6425,700.0
2023-01-04 13:05:00,131.47,131.47,131.32,131.32,300.0,117.6067,117.6067,117.4725,117.4725,300.0
2023-01-04 13:10:00,131.26,131.26,131.13,131.13,200.0,117.4188,117.4188,117.3025,117.3025,200.0
2023-01-04 13:15:00,131.35,131.47,131.35,131.47,400.0,117.4993,117.6067,117.4993,117.6067,400.0
2023-01-04 13:20:00,131.63,131.63,131.49,131.49,400.0,117.7498,117.7498,117.6246,117.6246,400.0
2023-01-04 13:25:00,131.49,131.49,131.49,131.49,0.0,117.6246,117.6246,117.6246,117.6246,0.0
2023-01-04 13:30:00,131.49,131.49,131.49,131.49,100.0,117.6246,117.6246,117.6246,117.6246,100.0
2023-01-04 13:35:00,131.35,131.35,131.17,131.17,300.0,117.4993,117.4993,117.3383,117.3383,300.0
2023-01-04 13:40:00,131.17,131.17,131.17,131.17,0.0,117.3383,117.3383,117.3383,117.3383,0.0
2023-01-04 13:45:00,131.17,131.19,131.07,131.19,719.0,117.3383,117.3562,117.2489,117.3562,719.0
2023-01-04 13:50:00,131.38,131.38,131.24,131.24,400.0,117.5262,117.5262,117.4009,117.4009,400.0
2023-01-04 13:55:00,131.0,131.0,131.0,131.0,500.0,117.1863,117.1863,117.1863,117.1863,500.0
2023-01-04 14:00:00,131.37,131.37,130.86,130.86,460.0,117.5172,117.5172,117.061,117.061,460.0
2023-01-04 14:05:00,131.33,131.33,131.24,131.24,236.0,117.4815,117.4815,117.4009,117.4009,236.0
2023-01-04 14:10:00,130.87,131.08,130.87,130.96,300.0,117.07,117.2578,117.07,117.1505,300.0
2023-01-04 14:15:00,130.96,130.96,130.96,130.96,0.0,117.1505,117.1505,117.1505,117.1505,0.0
2023-01-04 14:20:00,131.15,131.15,130.7,130.7,407.0,117.3204,117.3204,116.9179,116.9179,407.0
2023-01-04 14:25:00,130.47,130.47,129.76,129.76,800.0,116.7121,116.7121,116.077,116.077,800.0
2023-01-04 14:30:00,129.92,130.01,129.92,130.01,236.0,116.2201,116.3006,116.2201,116.3006,236.0
2023-01-04 14:35:00,129.83,129.97,129.83,129.97,200.0,116.1396,116.2649,116.1396,116.2649,200.0
2023-01-04 14:40:00,129.8,129.8,129.8,129.8,100.0,116.1128,116.1128,116.1128,116.1128,100.0
2023-01-04 14:45:00,130.09,130.22,130.09,130.22,200.0,116.3722,116.4885,116.3722,116.4885,200.0
2023-01-04 14:50:00,130.07,130.07,130.03,130.03,300.0,116.3543,116.3543,116.3185,116.3185,300.0
2023-01-04 14:55:00,130.05,130.32,130.05,130.25,400.0,116.3364,116.578,116.3364,116.5153,400.0
2023-01-04 15:00:00,130.61,130.62,130.45,130.45,500.0,116.8374,116.8463,116.6942,116.6942,500.0
2023-01-04 15:05:00,130.12,130.26,130.12,130.26,300.0,116.399,116.5243,116.399,116.5243,300.0
2023-01-04 15:10:00,130.39,130.62,130.39,130.59,400.0,116.6406,116.8463,116.6406,116.8195,400.0
2023-01-04 15:15:00,130.62,130.63,130.6,130.63,600.0,116.8463,116.8553,116.8284,116.8553,600.0
2023-01-04 15:20:00,130.65,130.65,130.45,130.45,486.0,116.8732,116.8732,116.6942,116.6942,486.0
2023-01-04 15:25:00,130.41,130.41,130.13,130.22,980.0,116.6585,116.6585,116.408,116.4885,980.0
2023-01-04 15:30:00,130.15,130.15,129.93,129.93,700.0,116.4259,116.4259,116.2291,116.2291,700.0
2023-01-04 15:35:00,129.81,129.81,129.57,129.8,800.0,116.1217,116.1217,115.907,116.1128,800.0
2023-01-04 15:40:00,129.78,129.85,129.76,129.85,400.0,116.0949,116.1575,116.077,116.1575,400.0
2023-01-04 15:45:00,129.68,129.94,129.66,129.94,1000.0,116.0054,116.238,115.9876,116.238,1000.0
2023-01-04 15:50:00,130.17,130.27,130.13,130.18,900.0,116.4438,116.5332,116.408,116.4527,900.0
2023-01-04 15:55:00,130.31,130.74,130.31,130.74,1600.0,116.569,116.9537,116.569,116.9537,1600.0
2023-01-05 09:30:00,131.13,131.72,130.99,131.36,1211.0,117.3025,117.8303,117.1773,117.5083,1211.0
2023-01-05 09:35:00,131.43,131.43,131.24,131.24,200.0,117.5709,117.5709,117.4009,117.4009,200.0
2023-01-05 09:40:00,131.24,131.24,131.24,131.24,0.0,117.4009,117.4009,117.4009,117.4009,0.0
2023-01-05 09:45:00,131.11,131.11,131.11,131.11,100.0,117.2847,117.2847,117.2847,117.2847,100.0
2023-01-05 09:50:00,131.77,131.77,131.77,131.77,130.0,117.8751,117.8751,117.8751,117.8751,130.0
2023-01-05 09:55:00,131.79,131.79,131.79,131.79,100.0,117.8929,117.8929,117.8929,117.8929,100.0
2023-01-05 10:00:00,131.79,131.79,131.79,131.79,100.0,117.8929,117.8929,117.8929,117.8929,100.0
2023-01-05 10:05:00,131.27,131.83,131.15,131.83,600.0,117.4278,117.9287,117.3204,117.9287,600.0
2023-01-05 10:10:00,132.09,132.53,132.09,132.29,1100.0,118.1613,118.5549,118.1613,118.3402,1100.0
2023-01-05 10:15:00,132.12,132.12,132.09,132.1,1782.0,118.1881,118.1881,118.1613,118.1703,1782.0
2023-01-05 10:20:00,132.53,132.53,132.36,132.36,1285.0,118.5549,118.5549,118.4028,118.4028,1285.0
2023-01-05 10:25:00,132.36,132.36,132.36,132.36,0.0,118.4028,118.4028,118.4028,118.4028,0.0
2023-01-05 10:30:00,132.31,132.67,132.22,132.32,8168.0,118.3581,118.6802,118.2776,118.3671,8168.0
2023-01-05 10:35:00,132.35,132.91,132.33,132.8,12014.0,118.3939,118.8948,118.376,118.7964,12014.0
2023-01-05 10:40:00,132.97,132.97,132.65,132.87,820.0,118.9485,118.9485,118.6623,118.8591,820.0
2023-01-05 10:45:00,132.84,133.03,132.72,132.72,400.0,118.8322,119.0022,118.7249,118.7249,400.0
2023-01-05 10:50:00,132.69,132.69,132.24,132.3,1000.0,118.698,118.698,118.2955,118.3492,1000.0
2023-01-05 10:55:00,132.3,132.3,132.3,132.3,0.0,118.3492,118.3492,118.3492,118.3492,0.0
2023-01-05 11:00:00,132.41,133.0,132.41,132.82,1600.0,118.4476,118.9754,118.4476,118.8143,1600.0
2023-01-05 11:05:00,133.2,133.29,133.01,133.01,996.0,119.1543,119.2348,118.9843,118.9843,996.0
2023-01-05 11:10:00,132.97,133.53,132.86,133.39,2093.0,118.9485,119.4495,118.8501,119.3242,2093.0
2023-01-05 11:15:00,133.32,133.32,132.87,132.87,917.0,119.2616,119.2616,118.8591,118.8591,917.0
2023-01-05 11:20:00,132.89,133.17,132.89,133.0,1082.0,118.877,119.1274,118.877,118.9754,1082.0
2023-01-05 11:25:00,133.01,133.36,132.95,133.06,13227.0,118.9843,119.2974,118.9306,119.029,13227.0
2023-01-05 11:30:00,133.35,133.35,133.28,133.28,270.0,119.2884,119.2884,119.2258,119.2258,270.0
2023-01-05 11:35:00,133.43,133.43,133.25,133.25,577.0,119.36,119.36,119.199,119.199,577.0
2023-01-05 11:40:00,133.4,133.4,133.01,133.01,1095.0,119.3332,119.3332,118.9843,118.9843,1095.0
2023-01-05 11:45:00,133.33,133.76,133.25,133.74,800.0,119.2706,119.6552,119.199,119.6373,800.0
2023-01-05 11:50:00,133.67,133.68,133.61,133.68,806.0,119.5747,119.5836,119.521,119.5836,806.0
2023-01-05 11:55:00,133.76,133.8,133.46,133.54,906.0,119.6552,119.691,119.3868,119.4584,906.0
2023-01-05 12:00:00,133.75,133.75,133.63,133.63,957.0,119.6463,119.6463,119.5389,119.5389,957.0
2023-01-05 12:05:00,133.64,133.76,133.64,133.76,505.0,119.5479,119.6552,119.5479,119.6552,505.0
2023-01-05 12:10:00,133.9,133.98,133.63,133.63,4118.0,119.7805,119.852,119.5389,119.5389,4118.0
2023-01-05 12:15:00,133.4,133.4,133.2,133.2,1167.0,119.3332,119.3332,119.1543,119.1543,1167.0
2023-01-05 12:20:00,133.43,133.43,133.43,133.43,100.0,119.36,119.36,119.36,119.36,100.0
2023-01-05 12:25:00,133.83,133.83,133.83,133.83,200.0,119.7178,119.7178,119.7178,119.7178,200.0
2023-01-05 12:30:00,133.88,133.89,133.88,133.88,624.0,119.7626,119.7715,119.7626,119.7626,624.0
2023-01-05 12:35:00,133.88,133.88,133.88,133.88,0.0,119.7626,119.7626,119.7626,119.7626,0.0
2023-01-05 12:40:00,134.06,134.06,133.86,133.99,600.0,119.9236,119.9236,119.7447,119.861,600.0
2023-01-05 12:45:00,134.24,134.24,134.24,134.24,100.0,120.0846,120.0846,120.0846,120.0846,100.0
2023-01-05 12:50:00,134.2,134.2,134.06,134.06,600.0,120.0488,120.0488,119.9236,119.9236,600.0
2023-01-05 12:55:00,134.01,134.25,134.01,134.25,339.0,119.8789,120.0935,119.8789,120.0935,339.0
2023-01-05 13:00:00,134.32,134.33,134.3,134.3,517.0,120.1562,120.1651,120.1383,120.1383,517.0
2023-01-05 13:05:00,134.42,134.58,134.42,134.58,1100.0,120.2456,120.3887,120.2456,120.3887,1100.0
2023-01-05 13:10:00,134.29,134.29,134.29,134.29,100.0,120.1293,120.1293,120.1293,120.1293,100.0
2023-01-05 13:15:00,134.17,134.33,134.17,134.33,300.0,120.022,120.1651,120.022,120.1651,300.0
2023-01-05 13:20:00,134.65,134.65,134.65,134.65,200.0,120.4514,120.4514,120.4514,120.4514,200.0
2023-01-05 13:25:00,134.73,135.12,134.73,135.12,650.0,120.5229,120.8718,120.5229,120.8718,650.0
2023-01-05 13:30:00,135.05,135.05,135.05,135.05,101.0,120.8092,120.8092,120.8092,120.8092,101.0
2023-01-05 13:35:00,135.05,135.05,135.05,135.05,0.0,120.8092,120.8092,120.8092,120.8092,0.0
2023-01-05 13:40:00,134.96,134.96,134.71,134.71,300.0,120.7287,120.7287,120.505,120.505,300.0
2023-01-05 13:45:00,134.73,135.07,134.73,135.07,212.0,120.5229,120.8271,120.5229,120.8271,212.0
2023-01-05 13:50:00,135.0,135.08,135.0,135.04,692.0,120.7645,120.836,120.7645,120.8002,692.0
2023-01-05 13:55:00,134.96,134.96,134.86,134.86,343.0,120.7287,120.7287,120.6392,120.6392,343.0
2023-01-05 14:00:00,135.04,135.04,135.04,135.04,216.0,120.8002,120.8002,120.8002,120.8002,216.0
2023-01-05 14:05:00,134.78,135.05,134.78,135.05,300.0,120.5677,120.8092,120.5677,120.8092,300.0
2023-01-05 14:10:00,134.81,134.85,134.59,134.59,477.0,120.5945,120.6303,120.3977,120.3977,477.0
2023-01-05 14:15:00,134.64,134.64,134.64,134.64,450.0,120.4424,120.4424,120.4424,120.4424,450.0
2023-01-05 14:20:00,134.95,134.95,134.7,134.7,1806.0,120.7197,120.7197,120.4961,120.4961,1806.0
2023-01-05 14:25:00,134.51,134.51,134.51,134.51,100.0,120.3261,120.3261,120.3261,120.3261,100.0
2023-01-05 14:30:00,134.58,134.59,134.5,134.5,634.0,120.3887,120.3977,120.3172,120.3172,634.0
2023-01-05 14:35:00,134.71,134.71,134.71,134.71,100.0,120.505,120.505,120.505,120.505,100.0
2023-01-05 14:40:00,134.71,134.71,134.71,134.71,0.0,120.505,120.505,120.505,120.505,0.0
2023-01-05 14:45:00,134.9,134.9,134.6,134.79,1144.0,120.675,120.675,120.4066,120.5766,1144.0
2023-01-05 14:50:00,134.79,134.91,134.79,134.91,688.0,120.5766,120.6839,120.5766,120.6839,688.0
2023-01-05 14:55:00,135.06,135.06,134.9,134.91,549.0,120.8181,120.8181,120.675,120.6839,549.0
2023-01-05 15:00:00,134.76,134.76,134.6,134.6,1065.0,120.5498,120.5498,120.4066,120.4066,1065.0
2023-01-05 15:05:00,134.6,134.94,134.6,134.94,900.0,120.4066,120.7108,120.4066,120.7108,900.0
2023-01-05 15:10:00,134.87,134.87,134.87,134.87,100.0,120.6482,120.6482,120.6482,120.6482,100.0
2023-01-05 15:15:00,134.48,134.58,134.48,134.58,400.0,120.2993,120.3887,120.2993,120.3887,400.0
2023-01-05 15:20:00,134.48,134.48,134.26,134.27,524.0,120.2993,120.2993,120.1025,120.1114,524.0
2023-01-05 15:25:00,134.08,134.15,134.0,134.01,800.0,119.9415,120.0041,119.8699,119.8789,800.0
2023-01-05 15:30:00,134.09,134.09,133.58,133.82,1026.0,119.9504,119.9504,119.4942,119.7089,1026.0
2023-01-05 15:35:00,134.01,134.11,133.86,134.07,1237.0,119.8789,119.9683,119.7447,119.9325,1237.0
2023-01-05 15:40:00,134.02,134.02,133.78,133.87,416.0,119.8878,119.8878,119.6731,119.7536,416.0
2023-01-05 15:45:00,134.02,134.02,133.97,133.97,200.0,119.8878,119.8878,119.8431,119.8431,200.0
2023-01-05 15:50:00,133.99,134.13,133.76,134.13,1251.0,119.861,119.9862,119.6552,119.9862,1251.0
2023-01-05 15:55:00,133.82,134.08,133.82,133.95,2200.0,119.7089,119.9415,119.7089,119.8252,2200.0
2023-01-06 09:30:00,136.64,137.08,136.02,136.74,3709.0,122.2315,122.6251,121.6769,122.321,3709.0
2023-01-06 09:35:00,137.37,137.51,137.19,137.19,700.0,122.8845,123.0098,122.7235,122.7235,700.0
2023-01-06 09:40:00,137.39,138.19,137.39,138.12,1800.0,122.9024,123.6181,122.9024,123.5555,1800.0
2023-01-06 09:45:00,137.49,137.49,136.48,136.54,3983.0,122.9919,122.9919,122.0884,122.1421,3983.0
2023-01-06 09:50:00,136.89,137.16,136.75,137.07,3770.0,122.4552,122.6967,122.3299,122.6162,3770.0
2023-01-06 09:55:00,137.15,137.26,137.06,137.15,817.0,122.6877,122.7861,122.6072,122.6877,817.0
2023-01-06 10:00:00,137.33,138.0,137.33,137.81,1565.0,122.8488,123.4481,122.8488,123.2781,1565.0
2023-01-06 10:05:00,137.78,138.52,137.78,138.52,2904.0,123.2513,123.9133,123.2513,123.9133,2904.0
2023-01-06 10:10:00,138.43,138.55,138.08,138.12,1000.0,123.8328,123.9401,123.5197,123.5555,1000.0
2023-01-06 10:15:00,138.51,138.72,138.36,138.36,1870.0,123.9043,124.0922,123.7702,123.7702,1870.0
2023-01-06 10:20:00,138.58,138.58,138.54,138.54,400.0,123.967,123.967,123.9312,123.9312,400.0
2023-01-06 10:25:00,138.54,138.56,138.22,138.54,6744.0,123.9312,123.9491,123.6449,123.9312,6744.0
2023-01-06 10:30:00,138.59,138.86,138.55,138.83,1350.0,123.9759,124.2174,123.9401,124.1906,1350.0
2023-01-06 10:35:00,138.91,139.3,138.83,139.09,3719.0,124.2622,124.611,124.1906,124.4232,3719.0
2023-01-06 10:40:00,139.02,139.02,138.85,138.85,721.0,124.3606,124.3606,124.2085,124.2085,721.0
2023-01-06 10:45:00,138.54,138.84,138.48,138.78,600.0,123.9312,124.1995,123.8775,124.1459,600.0
2023-01-06 10:50:00,138.72,138.72,138.62,138.62,300.0,124.0922,124.0922,124.0027,124.0027,300.0
2023-01-06 10:55:00,138.15,138.53,138.15,138.42,1030.0,123.5823,123.9222,123.5823,123.8238,1030.0
2023-01-06 11:00:00,138.4,138.4,138.4,138.4,100.0,123.8059,123.8059,123.8059,123.8059,100.0
2023-01-06 11:05:00,138.19,138.4,138.16,138.2,2007.0,123.6181,123.8059,123.5912,123.627,2007.0
2023-01-06 11:10:00,138.11,138.11,138.11,138.11,100.0,123.5465,123.5465,123.5465,123.5465,100.0
2023-01-06 11:15:00,138.18,138.25,137.92,137.92,758.0,123.6091,123.6717,123.3765,123.3765,758.0
2023-01-06 11:20:00,137.88,138.0,137.88,138.0,400.0,123.3408,123.4481,123.3408,123.4481,400.0
2023-01-06 11:25:00,138.16,138.18,138.15,138.18,300.0,123.5912,123.6091,123.5823,123.6091,300.0
2023-01-06 11:30:00,138.18,138.18,137.9,137.9,3350.0,123.6091,123.6091,123.3587,123.3587,3350.0
2023-01-06 11:35:00,137.92,138.09,137.92,138.01,2310.0,123.3765,123.5286,123.3765,123.4571,2310.0
2023-01-06 11:40:00,138.11,138.12,138.04,138.12,500.0,123.5465,123.5555,123.4839,123.5555,500.0
2023-01-06 11:45:00,138.26,138.26,138.11,138.11,600.0,123.6807,123.6807,123.5465,123.5465,600.0
2023-01-06 11:50:00,138.12,138.31,138.12,138.27,350.0,123.5555,123.7254,123.5555,123.6896,350.0
2023-01-06 11:55:00,138.27,138.27,138.08,138.09,400.0,123.6896,123.6896,123.5197,123.5286,400.0
2023-01-06 12:00:00,138.09,138.15,138.03,138.03,1000.0,123.5286,123.5823,123.4749,123.4749,1000.0
2023-01-06 12:05:00,138.02,138.02,137.96,137.96,200.0,123.466,123.466,123.4123,123.4123,200.0
2023-01-06 12:10:00,137.79,137.93,137.64,137.64,1200.0,123.2603,123.3855,123.1261,123.1261,1200.0
2023-01-06 12:15:00,137.33,137.33,137.33,137.33,100.0,122.8488,122.8488,122.8488,122.8488,100.0
2023-01-06 12:20:00,137.42,137.42,136.95,136.95,245.0,122.9293,122.9293,122.5088,122.5088,245.0
2023-01-06 12:25:00,136.97,136.97,136.97,136.97,100.0,122.5267,122.5267,122.5267,122.5267,100.0
2023-01-06 12:30:00,136.88,136.88,136.79,136.79,300.0,122.4462,122.4462,122.3657,122.3657,300.0
2023-01-06 12:35:00,136.84,136.85,136.83,136.83,600.0,122.4104,122.4194,122.4015,122.4015,600.0
2023-01-06 12:40:00,137.01,137.01,136.94,136.94,400.0,122.5625,122.5625,122.4999,122.4999,400.0
2023-01-06 12:45:00,136.97,136.97,136.97,136.97,100.0,122.5267,122.5267,122.5267,122.5267,100.0
2023-01-06 12:50:00,137.39,137.5,137.39,137.5,200.0,122.9024,123.0008,122.9024,123.0008,200.0
2023-01-06 12:55:00,137.27,137.27,137.27,137.27,100.0,122.7951,122.7951,122.7951,122.7951,100.0
2023-01-06 13:00:00,137.37,137.37,137.1,137.1,500.0,122.8845,122.8845,122.643,122.643,500.0
2023-01-06 13:05:00,137.26,137.37,137.26,137.37,214.0,122.7861,122.8845,122.7861,122.8845,214.0
2023-01-06 13:10:00,137.37,137.37,137.37,137.37,0.0,122.8845,122.8845,122.8845,122.8845,0.0
2023-01-06 13:15:00,137.59,137.59,137.59,137.59,100.0,123.0813,123.0813,123.0813,123.0813,100.0
2023-01-06 13:20:00,137.42,137.42,137.42,137.42,100.0,122.9293,122.9293,122.9293,122.9293,100.0
2023-01-06 13:25:00,137.26,137.27,137.21,137.21,300.0,122.7861,122.7951,122.7414,122.7414,300.0
2023-01-06 13:30:00,137.08,137.12,137.08,137.12,200.0,122.6251,122.6609,122.6251,122.6609,200.0
2023-01-06 13:35:00,137.29,137.29,137.21,137.21,700.0,122.813,122.813,122.7414,122.7414,700.0
2023-01-06 13:40:00,137.4,137.53,137.32,137.53,300.0,122.9114,123.0277,122.8398,123.0277,300.0
2023-01-06 13:45:00,137.4,137.4,137.4,137.4,100.0,122.9114,122.9114,122.9114,122.9114,100.0
2023-01-06 13:50:00,137.14,137.14,137.13,137.13,600.0,122.6788,122.6788,122.6699,122.6699,600.0
2023-01-06 13:55:00,136.94,136.94,136.69,136.93,833.0,122.4999,122.4999,122.2762,122.4909,833.0
2023-01-06 14:00:00,136.91,136.92,136.77,136.77,977.0,122.4731,122.482,122.3478,122.3478,977.0
2023-01-06 14:05:00,136.79,136.79,136.79,136.79,100.0,122.3657,122.3657,122.3657,122.3657,100.0
2023-01-06 14:10:00,136.79,136.79,136.79,136.79,0.0,122.3657,122.3657,122.3657,122.3657,0.0
2023-01-06 14:15:00,136.94,136.95,136.94,136.95,200.0,122.4999,122.5088,122.4999,122.5088,200.0
2023-01-06 14:20:00,137.19,137.19,137.08,137.08,500.0,122.7235,122.7235,122.6251,122.6251,500.0
2023-01-06 14:25:00,137.22,137.22,137.07,137.07,200.0,122.7504,122.7504,122.6162,122.6162,200.0
2023-01-06 14:30:00,137.15,137.2,137.15,137.2,200.0,122.6877,122.7325,122.6877,122.7325,200.0
2023-01-06 14:35:00,137.2,137.2,137.2,137.2,0.0,122.7325,122.7325,122.7325,122.7325,0.0
2023-01-06 14:40:00,137.57,137.68,137.57,137.68,200.0,123.0635,123.1619,123.0635,123.1619,200.0
2023-01-06 14:45:00,137.68,137.68,137.68,137.68,100.0,123.1619,123.1619,123.1619,123.1619,100.0
2023-01-06 14:50:00,137.57,138.02,137.57,138.02,700.0,123.0635,123.466,123.0635,123.466,700.0
2023-01-06 14:55:00,138.04,138.07,137.89,137.89,800.0,123.4839,123.5107,123.3497,123.3497,800.0
2023-01-06 15:00:00,137.88,137.95,137.88,137.88,328.0,123.3408,123.4034,123.3408,123.3408,328.0
2023-01-06 15:05:00,137.93,137.94,137.89,137.9,600.0,123.3855,123.3944,123.3497,123.3587,600.0
2023-01-06 15:10:00,137.97,138.03,137.85,138.03,824.0,123.4213,123.4749,123.3139,123.4749,824.0
2023-01-06 15:15:00,137.96,138.02,137.89,138.02,1200.0,123.4123,123.466,123.3497,123.466,1200.0
2023-01-06 15:20:00,138.11,138.11,137.8,138.05,1100.0,123.5465,123.5465,123.2692,123.4928,1100.0
2023-01-06 15:25:00,138.13,138.2,138.12,138.2,800.0,123.5644,123.627,123.5555,123.627,800.0
2023-01-06 15:30:00,138.16,138.28,138.1,138.28,690.0,123.5912,123.6986,123.5376,123.6986,690.0
2023-01-06 15:35:00,138.03,138.15,138.03,138.13,1000.0,123.4749,123.5823,123.4749,123.5644,1000.0
2023-01-06 15:40:00,138.17,138.49,138.17,138.49,900.0,123.6002,123.8864,123.6002,123.8864,900.0
2023-01-06 15:45:00,138.51,138.57,138.22,138.22,2929.0,123.9043,123.958,123.6449,123.6449,2929.0
2023-01-06 15:50:00,138.2,138.25,138.02,138.13,4367.0,123.627,123.6717,123.466,123.5644,4367.0
2023-01-06 15:55:00,138.16,138.33,137.94,138.02,7166.0,123.5912,123.7433,123.3944,123.466,7166.0
2023-01-09 09:30:00,141.55,141.76,140.94,141.15,3369.0,126.6238,126.8116,126.0781,126.2659,3369.0
2023-01-09 09:35:00,141.16,141.28,140.85,140.85,800.0,126.2749,126.3822,125.9976,125.9976,800.0
2023-01-09 09:40:00,141.39,141.72,141.28,141.69,1186.0,126.4806,126.7758,126.3822,126.749,1186.0
2023-01-09 09:45:00,141.51,141.51,141.0,141.25,1037.0,126.588,126.588,126.1318,126.3554,1037.0
2023-01-09 09:50:00,141.22,142.0,141.03,142.0,4117.0,126.3286,127.0263,126.1586,127.0263,4117.0
2023-01-09 09:55:00,142.46,143.09,142.38,143.06,1300.0,127.4378,128.0014,127.3662,127.9745,1300.0
2023-01-09 10:00:00,142.78,143.33,142.7,143.01,1800.0,127.7241,128.2161,127.6525,127.9298,1800.0
2023-01-09 10:05:00,142.99,143.29,142.81,142.81,1309.0,127.9119,128.1803,127.7509,127.7509,1309.0
2023-01-09 10:10:00,143.0,143.0,142.5,142.82,4125.0,127.9209,127.9209,127.4736,127.7599,4125.0
2023-01-09 10:15:00,142.6,142.6,142.27,142.27,1300.0,127.563,127.563,127.2678,127.2678,1300.0
2023-01-09 10:20:00,142.15,142.15,141.92,141.92,1887.0,127.1605,127.1605,126.9548,126.9548,1887.0
2023-01-09 10:25:00,141.9,141.9,141.51,141.51,1248.0,126.9369,126.9369,126.588,126.588,1248.0
2023-01-09 10:30:00,141.29,141.96,141.29,141.96,537.0,126.3912,126.9905,126.3912,126.9905,537.0
2023-01-09 10:35:00,141.94,141.94,141.69,141.69,300.0,126.9726,126.9726,126.749,126.749,300.0
2023-01-09 10:40:00,141.53,141.53,141.03,141.53,796.0,126.6059,126.6059,126.1586,126.6059,796.0
2023-01-09 10:45:00,141.51,142.11,141.5,142.11,1099.0,126.588,127.1247,126.579,127.1247,1099.0
2023-01-09 10:50:00,142.13,142.5,142.13,142.5,500.0,127.1426,127.4736,127.1426,127.4736,500.0
2023-01-09 10:55:00,142.52,142.6,142.43,142.43,700.0,127.4915,127.563,127.411,127.411,700.0
2023-01-09 11:00:00,142.2,142.2,142.09,142.1,600.0,127.2052,127.2052,127.1068,127.1158,600.0
2023-01-09 11:05:00,142.02,142.21,142.02,142.08,500.0,127.0442,127.2142,127.0442,127.0979,500.0
2023-01-09 11:10:00,141.92,142.07,141.91,141.91,500.0,126.9548,127.0889,126.9458,126.9458,500.0
2023-01-09 11:15:00,142.05,142.05,142.05,142.05,140.0,127.071,127.071,127.071,127.071,140.0
2023-01-09 11:20:00,142.19,142.33,142.0,142.0,500.0,127.1963,127.3215,127.0263,127.0263,500.0
2023-01-09 11:25:00,142.0,142.32,142.0,142.29,1277.0,127.0263,127.3126,127.0263,127.2857,1277.0
2023-01-09 11:30:00,142.25,142.25,142.01,142.03,400.0,127.25,127.25,127.0353,127.0532,400.0
2023-01-09 11:35:00,142.13,142.13,141.85,141.85,924.0,127.1426,127.1426,126.8921,126.8921,924.0
2023-01-09 11:40:00,141.9,142.15,141.85,142.15,500.0,126.9369,127.1605,126.8921,127.1605,500.0
2023-01-09 11:45:00,142.28,142.34,142.28,142.34,700.0,127.2768,127.3305,127.2768,127.3305,700.0
2023-01-09 11:50:00,142.37,142.41,142.27,142.27,1100.0,127.3573,127.3931,127.2678,127.2678,1100.0
2023-01-09 11:55:00,142.38,142.38,142.37,142.37,200.0,127.3662,127.3662,127.3573,127.3573,200.0
2023-01-09 12:00:00,142.37,142.37,142.37,142.37,0.0,127.3573,127.3573,127.3573,127.3573,0.0
2023-01-09 12:05:00,141.85,141.85,141.85,141.85,100.0,126.8921,126.8921,126.8921,126.8921,100.0
2023-01-09 12:10:00,141.74,141.75,141.47,141.47,900.0,126.7937,126.8027,126.5522,126.5522,900.0
2023-01-09 12:15:00,141.25,141.34,141.25,141.34,300.0,126.3554,126.4359,126.3554,126.4359,300.0
2023-01-09 12:20:00,141.23,141.23,140.97,141.07,1099.0,126.3375,126.3375,126.1049,126.1944,1099.0
2023-01-09 12:25:00,141.27,141.27,140.99,141.12,616.0,126.3733,126.3733,126.1228,126.2391,616.0
2023-01-09 12:30:00,141.27,141.28,141.27,141.28,338.0,126.3733,126.3822,126.3733,126.3822,338.0
2023-01-09 12:35:00,141.21,141.29,141.21,141.29,200.0,126.3196,126.3912,126.3196,126.3912,200.0
2023-01-09 12:40:00,141.24,141.44,141.24,141.38,444.0,126.3465,126.5254,126.3465,126.4717,444.0
2023-01-09 12:45:00,141.32,141.46,141.31,141.46,450.0,126.418,126.5433,126.4091,126.5433,450.0
2023-01-09 12:50:00,141.5,141.62,141.45,141.45,900.0,126.579,126.6864,126.5343,126.5343,900.0
2023-01-09 12:55:00,141.46,141.46,141.33,141.34,600.0,126.5433,126.5433,126.427,126.4359,600.0
2023-01-09 13:00:00,141.35,141.35,141.0,141.0,437.0,126.4449,126.4449,126.1318,126.1318,437.0
2023-01-09 13:05:00,140.94,140.94,140.75,140.75,700.0,126.0781,126.0781,125.9081,125.9081,700.0
2023-01-09 13:10:00,140.82,140.91,140.82,140.91,500.0,125.9707,126.0513,125.9707,126.0513,500.0
2023-01-09 13:15:00,141.19,141.19,141.19,141.19,100.0,126.3017,126.3017,126.3017,126.3017,100.0
2023-01-09 13:20:00,141.29,141.51,141.26,141.51,600.0,126.3912,126.588,126.3643,126.588,600.0
2023-01-09 13:25:00,141.5,141.5,141.41,141.42,300.0,126.579,126.579,126.4985,126.5075,300.0
2023-01-09 13:30:00,141.24,141.24,141.24,141.24,100.0,126.3465,126.3465,126.3465,126.3465,100.0
2023-01-09 13:35:00,141.08,141.16,141.08,141.16,501.0,126.2033,126.2749,126.2033,126.2749,501.0
2023-01-09 13:40:00,141.19,141.19,141.15,141.15,200.0,126.3017,126.3017,126.2659,126.2659,200.0
2023-01-09 13:45:00,141.03,141.18,141.03,141.18,300.0,126.1586,126.2928,126.1586,126.2928,300.0
2023-01-09 13:50:00,141.3,141.3,141.3,141.3,100.0,126.4001,126.4001,126.4001,126.4001,100.0
2023-01-09 13:55:00,141.33,141.33,141.3,141.3,300.0,126.427,126.427,126.4001,126.4001,300.0
2023-01-09 14:00:00,141.61,141.61,141.53,141.58,600.0,126.6774,126.6774,126.6059,126.6506,600.0
2023-01-09 14:05:00,141.39,141.39,141.39,141.39,200.0,126.4806,126.4806,126.4806,126.4806,200.0
2023-01-09 14:10:00,141.67,141.8,141.4,141.4,1294.0,126.7311,126.8474,126.4896,126.4896,1294.0
2023-01-09 14:15:00,141.51,141.51,141.43,141.43,300.0,126.588,126.588,126.5164,126.5164,300.0
2023-01-09 14:20:00,141.38,141.38,141.05,141.21,600.0,126.4717,126.4717,126.1765,126.3196,600.0
2023-01-09 14:25:00,141.04,141.13,141.04,141.13,200.0,126.1675,126.2481,126.1675,126.2481,200.0
2023-01-09 14:30:00,141.13,141.13,141.13,141.13,0.0,126.2481,126.2481,126.2481,126.2481,0.0
2023-01-09 14:35:00,141.03,141.03,140.97,141.03,633.0,126.1586,126.1586,126.1049,126.1586,633.0
2023-01-09 14:40:00,141.23,141.31,141.23,141.31,200.0,126.3375,126.4091,126.3375,126.4091,200.0
2023-01-09 14:45:00,141.49,141.55,141.46,141.55,600.0,126.5701,126.6238,126.5433,126.6238,600.0
2023-01-09 14:50:00,141.53,141.54,141.38,141.53,5439.0,126.6059,126.6148,126.4717,126.6059,5439.0
2023-01-09 14:55:00,141.79,141.79,141.78,141.78,200.0,126.8385,126.8385,126.8295,126.8295,200.0
2023-01-09 15:00:00,142.0,142.0,141.48,141.48,11353.0,127.0263,127.0263,126.5612,126.5612,11353.0
2023-01-09 15:05:00,141.4,141.4,141.15,141.15,1000.0,126.4896,126.4896,126.2659,126.2659,1000.0
2023-01-09 15:10:00,141.31,141.31,141.16,141.2,900.0,126.4091,126.4091,126.2749,126.3107,900.0
2023-01-09 15:15:00,141.22,141.28,141.02,141.28,800.0,126.3286,126.3822,126.1497,126.3822,800.0
2023-01-09 15:20:00,141.33,141.5,141.31,141.31,1206.0,126.427,126.579,126.4091,126.4091,1206.0
2023-01-09 15:25:00,141.29,141.29,141.14,141.18,1500.0,126.3912,126.3912,126.257,126.2928,1500.0
2023-01-09 15:30:00,141.09,141.34,141.0,141.31,2045.0,126.2123,126.4359,126.1318,126.4091,2045.0
2023-01-09 15:35:00,141.23,141.29,141.17,141.18,1135.0,126.3375,126.3912,126.2838,126.2928,1135.0
2023-01-09 15:40:00,141.16,141.38,141.16,141.37,3618.0,126.2749,126.4717,126.2749,126.4628,3618.0
2023-01-09 15:45:00,141.42,141.5,141.39,141.46,1100.0,126.5075,126.579,126.4806,126.5433,1100.0
2023-01-09 15:50:00,141.69,141.89,141.64,141.69,2766.0,126.749,126.9279,126.7043,126.749,2766.0
2023-01-09 15:55:00,141.46,141.56,141.46,141.49,2408.0,126.5433,126.6327,126.5433,126.5701,2408.0
2023-01-10 09:30:00,142.49,142.49,141.89,141.89,1500.0,127.4646,127.4646,126.9279,126.9279,1500.0
2023-01-10 09:35:00,143.03,143.03,141.48,141.48,600.0,127.9477,127.9477,126.5612,126.5612,600.0
2023-01-10 09:40:00,141.48,141.84,141.48,141.54,900.0,126.5612,126.8832,126.5612,126.6148,900.0
2023-01-10 09:45:00,141.4,141.4,140.9,140.9,400.0,126.4896,126.4896,126.0423,126.0423,400.0
2023-01-10 09:50:00,140.76,140.76,140.5,140.5,641.0,125.9171,125.9171,125.6845,125.6845,641.0
2023-01-10 09:55:00,141.19,141.41,140.94,140.94,800.0,126.3017,126.4985,126.0781,126.0781,800.0
2023-01-10 10:00:00,140.88,140.9,140.68,140.9,900.0,126.0244,126.0423,125.8455,126.0423,900.0
2023-01-10 10:05:00,141.18,141.25,141.18,141.2,300.0,126.2928,126.3554,126.2928,126.3107,300.0
2023-01-10 10:10:00,141.1,141.48,141.1,141.48,400.0,126.2212,126.5612,126.2212,126.5612,400.0
2023-01-10 10:15:00,141.47,141.57,141.11,141.11,500.0,126.5522,126.6417,126.2302,126.2302,500.0
2023-01-10 10:20:00,141.13,141.28,140.73,140.73,400.0,126.2481,126.3822,125.8902,125.8902,400.0
2023-01-10 10:25:00,141.44,141.49,141.27,141.27,500.0,126.5254,126.5701,126.3733,126.3733,500.0
2023-01-10 10:30:00,141.11,141.11,140.79,141.06,2300.0,126.2302,126.2302,125.9439,126.1854,2300.0
2023-01-10 10:35:00,140.97,141.01,140.84,140.84,400.0,126.1049,126.1407,125.9886,125.9886,400.0
2023-01-10 10:40:00,140.84,140.84,140.41,140.41,1933.0,125.9886,125.9886,125.604,125.604,1933.0
2023-01-10 10:45:00,140.57,140.83,140.57,140.83,1000.0,125.7471,125.9797,125.7471,125.9797,1000.0
2023-01-10 10:50:00,140.57,140.57,140.57,140.57,100.0,125.7471,125.7471,125.7471,125.7471,100.0
2023-01-10 10:55:00,140.64,140.64,140.64,140.64,100.0,125.8097,125.8097,125.8097,125.8097,100.0
2023-01-10 11:00:00,140.71,140.71,140.71,140.71,100.0,125.8723,125.8723,125.8723,125.8723,100.0
2023-01-10 11:05:00,140.49,140.64,140.49,140.64,200.0,125.6755,125.8097,125.6755,125.8097,200.0
2023-01-10 11:10:00,140.61,140.61,140.53,140.53,300.0,125.7829,125.7829,125.7113,125.7113,300.0
2023-01-10 11:15:00,140.78,140.78,140.36,140.44,600.0,125.935,125.935,125.5593,125.6308,600.0
2023-01-10 11:20:00,140.56,140.56,140.49,140.49,300.0,125.7382,125.7382,125.6755,125.6755,300.0
2023-01-10 11:25:00,140.32,140.32,139.81,139.9,1000.0,125.5235,125.5235,125.0673,125.1478,1000.0
2023-01-10 11:30:00,140.05,140.07,140.0,140.0,500.0,125.2819,125.2998,125.2372,125.2372,500.0
2023-01-10 11:35:00,139.97,139.97,139.97,139.97,100.0,125.2104,125.2104,125.2104,125.2104,100.0
2023-01-10 11:40:00,140.01,140.01,140.01,140.01,200.0,125.2462,125.2462,125.2462,125.2462,200.0
2023-01-10 11:45:00,139.95,140.1,139.95,140.1,200.0,125.1925,125.3267,125.1925,125.3267,200.0
2023-01-10 11:50:00,140.14,140.18,140.07,140.16,600.0,125.3625,125.3982,125.2998,125.3803,600.0
2023-01-10 11:55:00,140.16,140.16,140.16,140.16,0.0,125.3803,125.3803,125.3803,125.3803,0.0
2023-01-10 12:00:00,140.46,140.46,140.31,140.36,600.0,125.6487,125.6487,125.5145,125.5593,600.0
2023-01-10 12:05:00,140.3,140.86,140.3,140.85,900.0,125.5056,126.0065,125.5056,125.9976,900.0
2023-01-10 12:10:00,140.58,140.58,140.57,140.57,300.0,125.7561,125.7561,125.7471,125.7471,300.0
2023-01-10 12:15:00,140.7,140.7,140.65,140.65,200.0,125.8634,125.8634,125.8187,125.8187,200.0
2023-01-10 12:20:00,140.46,140.54,140.46,140.54,200.0,125.6487,125.7203,125.6487,125.7203,200.0
2023-01-10 12:25:00,140.58,140.58,140.58,140.58,100.0,125.7561,125.7561,125.7561,125.7561,100.0
2023-01-10 12:30:00,140.69,140.71,140.69,140.71,200.0,125.8545,125.8723,125.8545,125.8723,200.0
2023-01-10 12:35:00,140.78,140.8,140.78,140.8,200.0,125.935,125.9529,125.935,125.9529,200.0
2023-01-10 12:40:00,141.0,141.15,141.0,141.03,1243.0,126.1318,126.2659,126.1318,126.1586,1243.0
2023-01-10 12:45:00,141.03,141.03,141.03,141.03,0.0,126.1586,126.1586,126.1586,126.1586,0.0
2023-01-10 12:50:00,140.62,140.62,140.43,140.46,516.0,125.7918,125.7918,125.6219,125.6487,516.0
2023-01-10 12:55:00,140.4,140.4,140.34,140.36,400.0,125.595,125.595,125.5414,125.5593,400.0
2023-01-10 13:00:00,140.19,140.26,140.19,140.26,300.0,125.4072,125.4698,125.4072,125.4698,300.0
2023-01-10 13:05:00,140.32,140.32,140.32,140.32,200.0,125.5235,125.5235,125.5235,125.5235,200.0
2023-01-10 13:10:00,140.55,140.55,140.55,140.55,100.0,125.7292,125.7292,125.7292,125.7292,100.0
2023-01-10 13:15:00,140.43,140.43,140.43,140.43,100.0,125.6219,125.6219,125.6219,125.6219,100.0
2023-01-10 13:20:00,140.43,140.43,140.43,140.43,0.0,125.6219,125.6219,125.6219,125.6219,0.0
2023-01-10 13:25:00,140.43,140.43,140.43,140.43,0.0,125.6219,125.6219,125.6219,125.6219,0.0
2023-01-10 13:30:00,140.75,140.79,140.75,140.79,200.0,125.9081,125.9439,125.9081,125.9439,200.0
2023-01-10 13:35:00,140.86,141.3,140.86,141.21,1700.0,126.0065,126.4001,126.0065,126.3196,1700.0
2023-01-10 13:40:00,141.26,141.3,141.03,141.04,1900.0,126.3643,126.4001,126.1586,126.1675,1900.0
2023-01-10 13:45:00,141.2,141.4,141.2,141.4,600.0,126.3107,126.4896,126.3107,126.4896,600.0
2023-01-10 13:50:00,141.26,141.35,141.23,141.35,400.0,126.3643,126.4449,126.3375,126.4449,400.0
2023-01-10 13:55:00,141.5,141.61,141.5,141.57,500.0,126.579,126.6774,126.579,126.6417,500.0
2023-01-10 14:00:00,141.79,141.88,141.79,141.88,600.0,126.8385,126.919,126.8385,126.919,600.0
2023-01-10 14:05:00,141.91,141.91,141.8,141.8,200.0,126.9458,126.9458,126.8474,126.8474,200.0
2023-01-10 14:10:00,141.56,141.69,141.56,141.69,800.0,126.6327,126.749,126.6327,126.749,800.0
2023-01-10 14:15:00,141.77,141.81,141.77,141.81,200.0,126.8206,126.8564,126.8206,126.8564,200.0
2023-01-10 14:20:00,141.6,141.75,141.6,141.75,538.0,126.6685,126.8027,126.6685,126.8027,538.0
2023-01-10 14:25:00,141.48,141.48,141.31,141.31,300.0,126.5612,126.5612,126.4091,126.4091,300.0
2023-01-10 14:30:00,141.32,141.32,141.32,141.32,100.0,126.418,126.418,126.418,126.418,100.0
2023-01-10 14:35:00,141.3,141.3,141.3,141.3,100.0,126.4001,126.4001,126.4001,126.4001,100.0
2023-01-10 14:40:00,141.32,141.72,141.32,141.72,1100.0,126.418,126.7758,126.418,126.7758,1100.0
2023-01-10 14:45:00,141.66,141.71,141.65,141.71,500.0,126.7222,126.7669,126.7132,126.7669,500.0
2023-01-10 14:50:00,141.68,141.68,141.63,141.63,200.0,126.7401,126.7401,126.6953,126.6953,200.0
2023-01-10 14:55:00,141.72,141.75,141.65,141.71,500.0,126.7758,126.8027,126.7132,126.7669,500.0
2023-01-10 15:00:00,141.73,141.99,141.73,141.99,1820.0,126.7848,127.0174,126.7848,127.0174,1820.0
2023-01-10 15:05:00,141.95,141.95,141.59,141.7,1000.0,126.9816,126.9816,126.6596,126.758,1000.0
2023-01-10 15:10:00,141.67,141.9,141.66,141.9,600.0,126.7311,126.9369,126.7222,126.9369,600.0
2023-01-10 15:15:00,141.85,141.89,141.57,141.57,800.0,126.8921,126.9279,126.6417,126.6417,800.0
2023-01-10 15:20:00,141.58,141.62,141.58,141.62,900.0,126.6506,126.6864,126.6506,126.6864,900.0
2023-01-10 15:25:00,141.62,141.63,141.47,141.47,500.0,126.6864,126.6953,126.5522,126.5522,500.0
2023-01-10 15:30:00,141.47,141.47,141.47,141.47,0.0,126.5522,126.5522,126.5522,126.5522,0.0
2023-01-10 15:35:00,141.33,141.51,141.33,141.51,1000.0,126.427,126.588,126.427,126.588,1000.0
2023-01-10 15:40:00,141.57,141.6,141.37,141.37,900.0,126.6417,126.6685,126.4628,126.4628,900.0
2023-01-10 15:45:00,141.49,141.58,141.47,141.55,1400.0,126.5701,126.6506,126.5522,126.6238,1400.0
2023-01-10 15:50:00,141.68,141.76,141.67,141.75,600.0,126.7401,126.8116,126.7311,126.8027,600.0
2023-01-10 15:55:00,141.72,141.94,141.72,141.94,1300.0,126.7758,126.9726,126.7758,126.9726,1300.0
2023-01-11 09:30:00,144.12,144.12,143.37,143.47,1100.0,128.9228,128.9228,128.2519,128.3413,1100.0
2023-01-11 09:35:00,143.37,143.37,143.09,143.13,717.0,128.2519,128.2519,128.0014,128.0372,717.0
2023-01-11 09:40:00,143.34,143.7,142.71,142.71,2900.0,128.225,128.5471,127.6614,127.6614,2900.0
2023-01-11 09:45:00,142.7,142.7,142.7,142.7,100.0,127.6525,127.6525,127.6525,127.6525,100.0
2023-01-11 09:50:00,142.68,142.68,142.22,142.22,2025.0,127.6346,127.6346,127.2231,127.2231,2025.0
2023-01-11 09:55:00,142.12,142.23,142.0,142.0,3535.0,127.1337,127.2321,127.0263,127.0263,3535.0
2023-01-11 10:00:00,141.81,142.29,141.81,141.82,900.0,126.8564,127.2857,126.8564,126.8653,900.0
2023-01-11 10:05:00,141.99,141.99,141.99,141.99,100.0,127.0174,127.0174,127.0174,127.0174,100.0
2023-01-11 10:10:00,141.42,141.42,141.08,141.32,626.0,126.5075,126.5075,126.2033,126.418,626.0
2023-01-11 10:15:00,141.04,141.27,140.9,141.27,1108.0,126.1675,126.3733,126.0423,126.3733,1108.0
2023-01-11 10:20:00,141.36,141.6,141.36,141.6,2013.0,126.4538,126.6685,126.4538,126.6685,2013.0
2023-01-11 10:25:00,141.54,141.54,141.37,141.37,200.0,126.6148,126.6148,126.4628,126.4628,200.0
2023-01-11 10:30:00,141.57,141.57,140.76,140.79,400.0,126.6417,126.6417,125.9171,125.9439,400.0
2023-01-11 10:35:00,141.33,141.33,141.29,141.29,200.0,126.427,126.427,126.3912,126.3912,200.0
2023-01-11 10:40:00,141.45,141.45,141.0,141.0,300.0,126.5343,126.5343,126.1318,126.1318,300.0
2023-01-11 10:45:00,141.03,141.03,140.51,140.51,500.0,126.1586,126.1586,125.6934,125.6934,500.0
2023-01-11 10:50:00,140.53,140.53,140.53,140.53,100.0,125.7113,125.7113,125.7113,125.7113,100.0
2023-01-11 10:55:00,140.45,140.65,140.45,140.6,313.0,125.6398,125.8187,125.6398,125.7739,313.0
2023-01-11 11:00:00,140.59,140.87,140.59,140.87,500.0,125.765,126.0155,125.765,126.0155,500.0
2023-01-11 11:05:00,141.02,141.08,141.0,141.03,1800.0,126.1497,126.2033,126.1318,126.1586,1800.0
2023-01-11 11:10:00,141.03,141.23,141.0,141.23,1020.0,126.1586,126.3375,126.1318,126.3375,1020.0
2023-01-11 11:15:00,141.24,141.45,141.21,141.43,1250.0,126.3465,126.5343,126.3196,126.5164,1250.0
2023-01-11 11:20:00,141.31,141.45,141.2,141.45,1000.0,126.4091,126.5343,126.3107,126.5343,1000.0
2023-01-11 11:25:00,141.42,141.45,141.42,141.45,254.0,126.5075,126.5343,126.5075,126.5343,254.0
2023-01-11 11:30:00,141.5,141.5,141.5,141.5,122.0,126.579,126.579,126.579,126.579,122.0
2023-01-11 11:35:00,141.99,142.09,141.8,142.02,801.0,127.0174,127.1068,126.8474,127.0442,801.0
2023-01-11 11:40:00,141.97,141.97,141.94,141.94,200.0,126.9995,126.9995,126.9726,126.9726,200.0
2023-01-11 11:45:00,142.07,142.27,142.07,142.12,704.0,127.0889,127.2678,127.0889,127.1337,704.0
2023-01-11 11:50:00,142.3,142.3,142.3,142.3,1000.0,127.2947,127.2947,127.2947,127.2947,1000.0
2023-01-11 11:55:00,142.19,142.19,142.13,142.13,200.0,127.1963,127.1963,127.1426,127.1426,200.0
2023-01-11 12:00:00,142.02,142.35,142.02,142.3,500.0,127.0442,127.3394,127.0442,127.2947,500.0
2023-01-11 12:05:00,142.25,142.36,142.25,142.36,400.0,127.25,127.3484,127.25,127.3484,400.0
2023-01-11 12:10:00,142.44,142.73,142.42,142.73,715.0,127.4199,127.6793,127.402,127.6793,715.0
2023-01-11 12:15:00,142.41,142.41,142.33,142.33,249.0,127.3931,127.3931,127.3215,127.3215,249.0
2023-01-11 12:20:00,142.36,142.36,142.18,142.18,400.0,127.3484,127.3484,127.1873,127.1873,400.0
2023-01-11 12:25:00,141.9,141.91,141.9,141.91,206.0,126.9369,126.9458,126.9369,126.9458,206.0
2023-01-11 12:30:00,141.91,141.91,141.91,141.91,0.0,126.9458,126.9458,126.9458,126.9458,0.0
2023-01-11 12:35:00,141.87,141.87,141.87,141.87,100.0,126.91,126.91,126.91,126.91,100.0
2023-01-11 12:40:00,141.71,141.91,141.71,141.91,322.0,126.7669,126.9458,126.7669,126.9458,322.0
2023-01-11 12:45:00,141.91,141.91,141.91,141.91,0.0,126.9458,126.9458,126.9458,126.9458,0.0
2023-01-11 12:50:00,141.98,142.15,141.96,142.15,600.0,127.0084,127.1605,126.9905,127.1605,600.0
2023-01-11 12:55:00,142.05,142.07,142.05,142.07,200.0,127.071,127.0889,127.071,127.0889,200.0
2023-01-11 13:00:00,142.07,142.23,142.07,142.23,322.0,127.0889,127.2321,127.0889,127.2321,322.0
2023-01-11 13:05:00,142.16,142.2,142.06,142.11,400.0,127.1694,127.2052,127.08,127.1247,400.0
2023-01-11 13:10:00,142.15,142.15,142.01,142.12,700.0,127.1605,127.1605,127.0353,127.1337,700.0
2023-01-11 13:15:00,142.13,142.13,141.58,141.59,1629.0,127.1426,127.1426,126.6506,126.6596,1629.0
2023-01-11 13:20:00,141.59,141.59,141.59,141.59,0.0,126.6596,126.6596,126.6596,126.6596,0.0
2023-01-11 13:25:00,141.8,141.89,141.79,141.89,500.0,126.8474,126.9279,126.8385,126.9279,500.0
2023-01-11 13:30:00,141.91,141.92,141.9,141.92,368.0,126.9458,126.9548,126.9369,126.9548,368.0
2023-01-11 13:35:00,141.96,142.2,141.96,142.2,625.0,126.9905,127.2052,126.9905,127.2052,625.0
2023-01-11 13:40:00,142.17,142.23,141.98,142.06,1886.0,127.1784,127.2321,127.0084,127.08,1886.0
2023-01-11 13:45:00,141.97,141.98,141.83,141.83,1813.0,126.9995,127.0084,126.8742,126.8742,1813.0
2023-01-11 13:50:00,141.81,141.97,141.81,141.96,700.0,126.8564,126.9995,126.8564,126.9905,700.0
2023-01-11 13:55:00,141.94,141.94,141.83,141.83,300.0,126.9726,126.9726,126.8742,126.8742,300.0
2023-01-11 14:00:00,141.9,142.01,141.9,142.01,300.0,126.9369,127.0353,126.9369,127.0353,300.0
2023-01-11 14:05:00,141.91,141.91,141.65,141.91,400.0,126.9458,126.9458,126.7132,126.9458,400.0
2023-01-11 14:10:00,142.03,142.03,142.03,142.03,100.0,127.0532,127.0532,127.0532,127.0532,100.0
2023-01-11 14:15:00,142.05,142.34,142.03,142.31,1714.0,127.071,127.3305,127.0532,127.3036,1714.0
2023-01-11 14:20:00,142.34,142.42,142.24,142.42,1333.0,127.3305,127.402,127.241,127.402,1333.0
2023-01-11 14:25:00,142.47,142.58,142.38,142.53,2600.0,127.4468,127.5452,127.3662,127.5004,2600.0
2023-01-11 14:30:00,142.49,142.69,142.49,142.61,1700.0,127.4646,127.6436,127.4646,127.572,1700.0
2023-01-11 14:35:00,142.59,142.69,142.54,142.54,1670.0,127.5541,127.6436,127.5094,127.5094,1670.0
2023-01-11 14:40:00,142.53,142.64,142.51,142.64,910.0,127.5004,127.5988,127.4825,127.5988,910.0
2023-01-11 14:45:00,142.69,142.69,142.4,142.4,300.0,127.6436,127.6436,127.3841,127.3841,300.0
2023-01-11 14:50:00,142.42,142.61,142.37,142.61,700.0,127.402,127.572,127.3573,127.572,700.0
2023-01-11 14:55:00,142.65,142.7,142.64,142.7,400.0,127.6078,127.6525,127.5988,127.6525,400.0
2023-01-11 15:00:00,142.71,142.71,142.67,142.69,400.0,127.6614,127.6614,127.6257,127.6436,400.0
2023-01-11 15:05:00,142.58,142.58,142.53,142.53,300.0,127.5452,127.5452,127.5004,127.5004,300.0
2023-01-11 15:10:00,142.68,142.76,142.64,142.64,300.0,127.6346,127.7062,127.5988,127.5988,300.0
2023-01-11 15:15:00,142.63,142.76,142.63,142.68,1800.0,127.5899,127.7062,127.5899,127.6346,1800.0
2023-01-11 15:20:00,142.71,142.71,142.65,142.69,596.0,127.6614,127.6614,127.6078,127.6436,596.0
2023-01-11 15:25:00,142.53,142.53,142.53,142.53,100.0,127.5004,127.5004,127.5004,127.5004,100.0
2023-01-11 15:30:00,142.39,142.39,142.06,142.24,1500.0,127.3752,127.3752,127.08,127.241,1500.0
2023-01-11 15:35:00,142.34,142.37,142.2,142.2,1100.0,127.3305,127.3573,127.2052,127.2052,1100.0
2023-01-11 15:40:00,142.18,142.18,142.0,142.09,1881.0,127.1873,127.1873,127.0263,127.1068,1881.0
2023-01-11 15:45:00,142.11,142.26,142.11,142.26,1939.0,127.1247,127.2589,127.1247,127.2589,1939.0
2023-01-11 15:50:00,142.28,142.33,142.09,142.13,4791.0,127.2768,127.3215,127.1068,127.1426,4791.0
2023-01-11 15:55:00,142.15,142.36,142.15,142.24,2900.0,127.1605,127.3484,127.1605,127.241,2900.0
2023-01-12 09:30:00,143.07,144.32,143.07,144.32,700.0,127.9835,129.1017,127.9835,129.1017,700.0
2023-01-12 09:35:00,143.81,144.5,143.81,144.0,2140.0,128.6455,129.2627,128.6455,128.8154,2140.0
2023-01-12 09:40:00,144.17,144.17,143.91,143.91,300.0,128.9675,128.9675,128.7349,128.7349,300.0
2023-01-12 09:45:00,144.13,144.13,144.13,144.13,202.0,128.9317,128.9317,128.9317,128.9317,202.0
2023-01-12 09:50:00,144.48,144.48,143.94,144.04,700.0,129.2448,129.2448,128.7617,128.8512,700.0
2023-01-12 09:55:00,144.0,144.0,143.78,143.78,500.0,128.8154,128.8154,128.6186,128.6186,500.0
2023-01-12 10:00:00,143.97,144.53,143.97,144.36,300.0,128.7886,129.2895,128.7886,129.1375,300.0
2023-01-12 10:05:00,144.52,144.85,144.47,144.85,900.0,129.2806,129.5758,129.2359,129.5758,900.0
2023-01-12 10:10:00,145.0,145.69,145.0,145.12,2359.0,129.71,130.3272,129.71,129.8173,2359.0
2023-01-12 10:15:00,145.17,145.22,144.95,145.22,800.0,129.862,129.9068,129.6652,129.9068,800.0
2023-01-12 10:20:00,145.22,145.22,145.01,145.01,665.0,129.9068,129.9068,129.7189,129.7189,665.0
2023-01-12 10:25:00,145.05,145.15,144.8,145.15,1478.0,129.7547,129.8442,129.5311,129.8442,1478.0
2023-01-12 10:30:00,145.0,145.0,145.0,145.0,100.0,129.71,129.71,129.71,129.71,100.0
2023-01-12 10:35:00,145.28,145.38,145.12,145.16,900.0,129.9604,130.0499,129.8173,129.8531,900.0
2023-01-12 10:40:00,145.18,145.18,144.51,144.62,1300.0,129.871,129.871,129.2716,129.37,1300.0
2023-01-12 10:45:00,144.84,145.28,144.84,145.28,500.0,129.5668,129.9604,129.5668,129.9604,500.0
2023-01-12 10:50:00,145.25,145.57,145.25,145.39,528.0,129.9336,130.2199,129.9336,130.0588,528.0
2023-01-12 10:55:00,145.64,145.64,145.6,145.6,200.0,130.2825,130.2825,130.2467,130.2467,200.0
2023-01-12 11:00:00,145.29,145.39,145.07,145.16,800.0,129.9694,130.0588,129.7726,129.8531,800.0
2023-01-12 11:05:00,145.46,145.46,145.45,145.45,200.0,130.1215,130.1215,130.1125,130.1125,200.0
2023-01-12 11:10:00,145.61,146.04,145.61,146.0,1005.0,130.2556,130.6403,130.2556,130.6045,1005.0
2023-01-12 11:15:00,145.58,145.65,145.58,145.6,300.0,130.2288,130.2914,130.2288,130.2467,300.0
2023-01-12 11:20:00,145.48,145.85,145.45,145.85,1100.0,130.1394,130.4703,130.1125,130.4703,1100.0
2023-01-12 11:25:00,145.81,145.88,145.76,145.87,400.0,130.4346,130.4972,130.3898,130.4882,400.0
2023-01-12 11:30:00,145.88,145.88,145.29,145.29,600.0,130.4972,130.4972,129.9694,129.9694,600.0
2023-01-12 11:35:00,145.42,145.42,145.15,145.22,635.0,130.0857,130.0857,129.8442,129.9068,635.0
2023-01-12 11:40:00,145.22,145.22,145.22,145.22,0.0,129.9068,129.9068,129.9068,129.9068,0.0
2023-01-12 11:45:00,145.81,145.81,145.81,145.81,100.0,130.4346,130.4346,130.4346,130.4346,100.0
2023-01-12 11:50:00,145.74,145.9,145.42,145.42,813.0,130.3719,130.5151,130.0857,130.0857,813.0
2023-01-12 11:55:00,145.44,145.48,145.44,145.48,200.0,130.1036,130.1394,130.1036,130.1394,200.0
2023-01-12 12:00:00,145.71,145.71,145.71,145.71,100.0,130.3451,130.3451,130.3451,130.3451,100.0
2023-01-12 12:05:00,145.72,145.72,145.7,145.71,500.0,130.354,130.354,130.3362,130.3451,500.0
2023-01-12 12:10:00,145.99,145.99,145.99,145.99,100.0,130.5956,130.5956,130.5956,130.5956,100.0
2023-01-12 12:15:00,145.89,145.89,145.75,145.75,701.0,130.5061,130.5061,130.3809,130.3809,701.0
2023-01-12 12:20:00,145.75,145.75,145.75,145.75,0.0,130.3809,130.3809,130.3809,130.3809,0.0
2023-01-12 12:25:00,146.07,146.07,146.07,146.07,100.0,130.6671,130.6671,130.6671,130.6671,100.0
2023-01-12 12:30:00,145.99,146.1,145.99,146.1,333.0,130.5956,130.694,130.5956,130.694,333.0
2023-01-12 12:35:00,146.25,146.29,146.25,146.29,400.0,130.8282,130.8639,130.8282,130.8639,400.0
2023-01-12 12:40:00,146.29,146.29,146.29,146.29,0.0,130.8639,130.8639,130.8639,130.8639,0.0
2023-01-12 12:45:00,146.22,146.24,146.19,146.19,626.0,130.8013,130.8192,130.7745,130.7745,626.0
2023-01-12 12:50:00,146.29,146.4,146.23,146.36,400.0,130.8639,130.9623,130.8103,130.9266,400.0
2023-01-12 12:55:00,146.5,146.54,146.47,146.47,300.0,131.0518,131.0876,131.025,131.025,300.0
2023-01-12 13:00:00,146.52,146.52,146.39,146.39,500.0,131.0697,131.0697,130.9534,130.9534,500.0
2023-01-12 13:05:00,146.39,146.61,146.38,146.6,1188.0,130.9534,131.1502,130.9445,131.1413,1188.0
2023-01-12 13:10:00,146.6,146.6,146.6,146.6,0.0,131.1413,131.1413,131.1413,131.1413,0.0
2023-01-12 13:15:00,146.19,146.19,146.17,146.17,300.0,130.7745,130.7745,130.7566,130.7566,300.0
2023-01-12 13:20:00,146.28,146.28,145.92,145.92,800.0,130.855,130.855,130.533,130.533,800.0
2023-01-12 13:25:00,145.71,145.75,145.31,145.31,2400.0,130.3451,130.3809,129.9873,129.9873,2400.0
2023-01-12 13:30:00,145.37,145.69,145.25,145.69,1000.0,130.041,130.3272,129.9336,130.3272,1000.0
2023-01-12 13:35:00,146.0,146.0,146.0,146.0,100.0,130.6045,130.6045,130.6045,130.6045,100.0
2023-01-12 13:40:00,145.94,145.94,145.77,145.77,400.0,130.5509,130.5509,130.3988,130.3988,400.0
2023-01-12 13:45:00,146.2,146.2,146.08,146.08,200.0,130.7834,130.7834,130.6761,130.6761,200.0
2023-01-12 13:50:00,146.13,146.13,146.03,146.03,800.0,130.7208,130.7208,130.6314,130.6314,800.0
2023-01-12 13:55:00,146.03,146.03,146.03,146.03,0.0,130.6314,130.6314,130.6314,130.6314,0.0
2023-01-12 14:00:00,145.66,145.66,145.66,145.66,298.0,130.3004,130.3004,130.3004,130.3004,298.0
2023-01-12 14:05:00,145.65,145.65,145.65,145.65,200.0,130.2914,130.2914,130.2914,130.2914,200.0
2023-01-12 14:10:00,145.54,145.73,145.54,145.73,500.0,130.193,130.363,130.193,130.363,500.0
2023-01-12 14:15:00,145.98,145.98,145.98,145.98,100.0,130.5866,130.5866,130.5866,130.5866,100.0
2023-01-12 14:20:00,145.99,145.99,145.84,145.84,200.0,130.5956,130.5956,130.4614,130.4614,200.0
2023-01-12 14:25:00,145.69,145.69,145.69,145.69,100.0,130.3272,130.3272,130.3272,130.3272,100.0
2023-01-12 14:30:00,145.67,145.67,145.67,145.67,100.0,130.3093,130.3093,130.3093,130.3093,100.0
2023-01-12 14:35:00,145.58,145.58,145.37,145.51,400.0,130.2288,130.2288,130.041,130.1662,400.0
2023-01-12 14:40:00,145.7,146.0,145.7,146.0,800.0,130.3362,130.6045,130.3362,130.6045,800.0
2023-01-12 14:45:00,146.07,146.21,146.07,146.07,1158.0,130.6671,130.7924,130.6671,130.6671,1158.0
2023-01-12 14:50:00,145.77,145.77,145.77,145.77,100.0,130.3988,130.3988,130.3988,130.3988,100.0
2023-01-12 14:55:00,145.51,145.51,145.51,145.51,100.0,130.1662,130.1662,130.1662,130.1662,100.0
2023-01-12 15:00:00,145.73,145.76,145.67,145.67,500.0,130.363,130.3898,130.3093,130.3093,500.0
2023-01-12 15:05:00,145.85,145.91,145.72,145.72,800.0,130.4703,130.524,130.354,130.354,800.0
2023-01-12 15:10:00,145.65,145.73,145.64,145.73,426.0,130.2914,130.363,130.2825,130.363,426.0
2023-01-12 15:15:00,145.63,145.63,145.48,145.5,843.0,130.2735,130.2735,130.1394,130.1572,843.0
2023-01-12 15:20:00,145.58,145.86,145.57,145.86,900.0,130.2288,130.4793,130.2199,130.4793,900.0
2023-01-12 15:25:00,145.89,145.89,145.72,145.72,300.0,130.5061,130.5061,130.354,130.354,300.0
2023-01-12 15:30:00,145.69,145.76,145.53,145.76,572.0,130.3272,130.3898,130.1841,130.3898,572.0
2023-01-12 15:35:00,145.63,145.74,145.63,145.74,200.0,130.2735,130.3719,130.2735,130.3719,200.0
2023-01-12 15:40:00,145.75,145.79,145.72,145.75,932.0,130.3809,130.4167,130.354,130.3809,932.0
2023-01-12 15:45:00,145.66,145.67,145.5,145.5,1100.0,130.3004,130.3093,130.1572,130.1572,1100.0
2023-01-12 15:50:00,145.49,145.61,145.42,145.6,2332.0,130.1483,130.2556,130.0857,130.2467,2332.0
2023-01-12 15:55:00,145.51,145.53,145.33,145.33,4800.0,130.1662,130.1841,130.0052,130.0052,4800.0
2023-01-13 09:30:00,144.85,144.85,144.85,144.85,0.0,129.5758,129.5758,129.5758,129.5758,0.0
2023-01-13 09:35:00,145.2,145.2,144.86,144.86,300.0,129.8889,129.8889,129.5847,129.5847,300.0
2023-01-13 09:40:00,144.16,144.22,144.16,144.21,300.0,128.9585,129.0122,128.9585,129.0033,300.0
2023-01-13 09:45:00,144.85,144.85,144.32,144.35,500.0,129.5758,129.5758,129.1017,129.1285,500.0
2023-01-13 09:50:00,144.32,144.32,144.31,144.31,200.0,129.1017,129.1017,129.0927,129.0927,200.0
2023-01-13 09:55:00,144.12,144.12,144.09,144.09,200.0,128.9228,128.9228,128.8959,128.8959,200.0
2023-01-13 10:00:00,144.55,144.55,144.48,144.48,200.0,129.3074,129.3074,129.2448,129.2448,200.0
2023-01-13 10:05:00,144.43,144.43,144.38,144.38,200.0,129.2001,129.2001,129.1554,129.1554,200.0
2023-01-13 10:10:00,144.51,144.51,144.48,144.48,200.0,129.2716,129.2716,129.2448,129.2448,200.0
2023-01-13 10:15:00,144.6,144.6,144.6,144.6,100.0,129.3522,129.3522,129.3522,129.3522,100.0
2023-01-13 10:20:00,144.6,144.6,144.6,144.6,0.0,129.3522,129.3522,129.3522,129.3522,0.0
2023-01-13 10:25:00,144.92,144.92,144.83,144.83,300.0,129.6384,129.6384,129.5579,129.5579,300.0
2023-01-13 10:30:00,144.85,145.3,144.85,145.29,727.0,129.5758,129.9783,129.5758,129.9694,727.0
2023-01-13 10:35:00,145.1,145.1,144.86,144.86,600.0,129.7994,129.7994,129.5847,129.5847,600.0
2023-01-13 10:40:00,144.83,144.83,144.62,144.62,700.0,129.5579,129.5579,129.37,129.37,700.0
2023-01-13 10:45:00,144.87,144.87,144.83,144.83,200.0,129.5937,129.5937,129.5579,129.5579,200.0
2023-01-13 10:50:00,145.1,145.1,145.1,145.1,100.0,129.7994,129.7994,129.7994,129.7994,100.0
2023-01-13 10:55:00,145.1,145.1,145.1,145.1,0.0,129.7994,129.7994,129.7994,129.7994,0.0
2023-01-13 11:00:00,145.1,145.1,145.1,145.1,0.0,129.7994,129.7994,129.7994,129.7994,0.0
2023-01-13 11:05:00,144.69,144.69,144.69,144.69,100.0,129.4327,129.4327,129.4327,129.4327,100.0
2023-01-13 11:10:00,144.65,145.0,144.65,145.0,408.0,129.3969,129.71,129.3969,129.71,408.0
2023-01-13 11:15:00,144.98,145.08,144.98,145.08,200.0,129.6921,129.7815,129.6921,129.7815,200.0
2023-01-13 11:20:00,145.08,145.08,145.08,145.08,0.0,129.7815,129.7815,129.7815,129.7815,0.0
2023-01-13 11:25:00,145.38,145.38,145.3,145.3,300.0,130.0499,130.0499,129.9783,129.9783,300.0
2023-01-13 11:30:00,145.19,145.19,144.89,144.89,300.0,129.8799,129.8799,129.6116,129.6116,300.0
2023-01-13 11:35:00,144.98,144.99,144.98,144.99,1100.0,129.6921,129.701,129.6921,129.701,1100.0
2023-01-13 11:40:00,145.0,145.0,145.0,145.0,700.0,129.71,129.71,129.71,129.71,700.0
2023-01-13 11:45:00,144.85,144.85,144.84,144.84,200.0,129.5758,129.5758,129.5668,129.5668,200.0
2023-01-13 11:50:00,144.74,144.74,144.74,144.74,100.0,129.4774,129.4774,129.4774,129.4774,100.0
2023-01-13 11:55:00,144.68,144.69,144.68,144.69,300.0,129.4237,129.4327,129.4237,129.4327,300.0
2023-01-13 12:00:00,144.88,144.88,144.86,144.86,300.0,129.6026,129.6026,129.5847,129.5847,300.0
2023-01-13 12:05:00,144.68,144.68,144.62,144.67,400.0,129.4237,129.4237,129.37,129.4148,400.0
2023-01-13 12:10:00,144.79,145.02,144.79,145.02,200.0,129.5221,129.7279,129.5221,129.7279,200.0
2023-01-13 12:15:00,144.84,144.85,144.83,144.85,300.0,129.5668,129.5758,129.5579,129.5758,300.0
2023-01-13 12:20:00,144.85,144.9,144.78,144.9,800.0,129.5758,129.6205,129.5132,129.6205,800.0
2023-01-13 12:25:00,144.77,144.85,144.77,144.85,400.0,129.5042,129.5758,129.5042,129.5758,400.0
2023-01-13 12:30:00,144.74,144.74,144.74,144.74,100.0,129.4774,129.4774,129.4774,129.4774,100.0
2023-01-13 12:35:00,144.74,144.74,144.74,144.74,0.0,129.4774,129.4774,129.4774,129.4774,0.0
2023-01-13 12:40:00,144.63,144.63,144.63,144.63,100.0,129.379,129.379,129.379,129.379,100.0
2023-01-13 12:45:00,144.91,144.91,144.86,144.86,400.0,129.6295,129.6295,129.5847,129.5847,400.0
2023-01-13 12:50:00,144.93,144.93,144.93,144.93,100.0,129.6474,129.6474,129.6474,129.6474,100.0
2023-01-13 12:55:00,144.94,144.97,144.86,144.86,300.0,129.6563,129.6831,129.5847,129.5847,300.0
2023-01-13 13:00:00,145.0,145.0,145.0,145.0,100.0,129.71,129.71,129.71,129.71,100.0
2023-01-13 13:05:00,145.04,145.04,145.04,145.04,100.0,129.7458,129.7458,129.7458,129.7458,100.0
2023-01-13 13:10:00,145.03,145.11,145.03,145.11,200.0,129.7368,129.8084,129.7368,129.8084,200.0
2023-01-13 13:15:00,145.11,145.11,145.11,145.11,0.0,129.8084,129.8084,129.8084,129.8084,0.0
2023-01-13 13:20:00,145.11,145.11,145.11,145.11,0.0,129.8084,129.8084,129.8084,129.8084,0.0
2023-01-13 13:25:00,145.11,145.11,145.11,145.11,0.0,129.8084,129.8084,129.8084,129.8084,0.0
2023-01-13 13:30:00,144.84,144.84,144.84,144.84,100.0,129.5668,129.5668,129.5668,129.5668,100.0
2023-01-13 13:35:00,144.99,144.99,144.99,144.99,100.0,129.701,129.701,129.701,129.701,100.0
2023-01-13 13:40:00,145.07,145.07,145.07,145.07,100.0,129.7726,129.7726,129.7726,129.7726,100.0
2023-01-13 13:45:00,145.07,145.07,145.07,145.07,0.0,129.7726,129.7726,129.7726,129.7726,0.0
2023-01-13 13:50:00,145.47,145.47,145.39,145.39,300.0,130.1304,130.1304,130.0588,130.0588,300.0
2023-01-13 13:55:00,145.31,145.44,145.3,145.44,1120.0,129.9873,130.1036,129.9783,130.1036,1120.0
2023-01-13 14:00:00,145.53,145.53,145.13,145.13,200.0,130.1841,130.1841,129.8263,129.8263,200.0
2023-01-13 14:05:00,145.13,145.13,145.13,145.13,0.0,129.8263,129.8263,129.8263,129.8263,0.0
2023-01-13 14:10:00,145.01,145.01,145.01,145.01,100.0,129.7189,129.7189,129.7189,129.7189,100.0
2023-01-13 14:15:00,145.01,145.01,145.01,145.01,0.0,129.7189,129.7189,129.7189,129.7189,0.0
2023-01-13 14:20:00,145.08,145.12,145.08,145.09,500.0,129.7815,129.8173,129.7815,129.7905,500.0
2023-01-13 14:25:00,145.16,145.16,145.07,145.13,400.0,129.8531,129.8531,129.7726,129.8263,400.0
2023-01-13 14:30:00,145.16,145.31,145.08,145.31,500.0,129.8531,129.9873,129.7815,129.9873,500.0
2023-01-13 14:35:00,145.01,145.01,145.01,145.01,100.0,129.7189,129.7189,129.7189,129.7189,100.0
2023-01-13 14:40:00,145.31,145.34,145.25,145.34,300.0,129.9873,130.0141,129.9336,130.0141,300.0
2023-01-13 14:45:00,145.34,145.34,145.34,145.34,0.0,130.0141,130.0141,130.0141,130.0141,0.0
2023-01-13 14:50:00,145.19,145.21,145.19,145.21,200.0,129.8799,129.8978,129.8799,129.8978,200.0
2023-01-13 14:55:00,145.27,145.27,145.25,145.25,200.0,129.9515,129.9515,129.9336,129.9336,200.0
2023-01-13 15:00:00,145.41,145.41,145.4,145.4,200.0,130.0767,130.0767,130.0678,130.0678,200.0
2023-01-13 15:05:00,145.4,145.4,145.4,145.4,0.0,130.0678,130.0678,130.0678,130.0678,0.0
2023-01-13 15:10:00,145.55,145.55,145.41,145.42,500.0,130.202,130.202,130.0767,130.0857,500.0
2023-01-13 15:15:00,145.24,145.24,145.1,145.23,716.0,129.9247,129.9247,129.7994,129.9157,716.0
2023-01-13 15:20:00,145.26,145.43,145.26,145.43,300.0,129.9426,130.0946,129.9426,130.0946,300.0
2023-01-13 15:25:00,145.31,145.47,145.31,145.47,500.0,129.9873,130.1304,129.9873,130.1304,500.0
2023-01-13 15:30:00,145.58,145.58,145.49,145.49,700.0,130.2288,130.2288,130.1483,130.1483,700.0
2023-01-13 15:35:00,145.61,145.68,145.61,145.68,800.0,130.2556,130.3183,130.2556,130.3183,800.0
2023-01-13 15:40:00,145.62,145.62,145.45,145.48,700.0,130.2646,130.2646,130.1125,130.1394,700.0
2023-01-13 15:45:00,145.47,145.47,145.3,145.3,1000.0,130.1304,130.1304,129.9783,129.9783,1000.0
2023-01-13 15:50:00,145.05,145.06,144.85,144.96,3641.0,129.7547,129.7636,129.5758,129.6742,3641.0
2023-01-13 15:55:00,145.01,145.32,145.01,145.28,1800.0,129.7189,129.9962,129.7189,129.9604,1800.0
2023-01-17 09:30:00,146.68,147.23,146.33,146.4,1254.0,131.2128,131.7048,130.8997,130.9623,1254.0
2023-01-17 09:35:00,146.68,146.68,145.78,146.01,1100.0,131.2128,131.2128,130.4077,130.6135,1100.0
2023-01-17 09:40:00,146.25,146.65,146.16,146.51,771.0,130.8282,131.186,130.7477,131.0607,771.0
2023-01-17 09:45:00,146.67,146.9,146.67,146.9,200.0,131.2039,131.4096,131.2039,131.4096,200.0
2023-01-17 09:50:00,145.92,146.1,145.92,146.1,1500.0,130.533,130.694,130.533,130.694,1500.0
2023-01-17 09:55:00,145.96,146.24,145.91,146.0,1181.0,130.5687,130.8192,130.524,130.6045,1181.0
2023-01-17 10:00:00,145.75,145.83,145.59,145.75,1926.0,130.3809,130.4525,130.2378,130.3809,1926.0
2023-01-17 10:05:00,145.57,145.57,145.55,145.55,200.0,130.2199,130.2199,130.202,130.202,200.0
2023-01-17 10:10:00,145.71,145.84,145.71,145.73,1000.0,130.3451,130.4614,130.3451,130.363,1000.0
2023-01-17 10:15:00,145.77,145.77,145.77,145.77,100.0,130.3988,130.3988,130.3988,130.3988,100.0
2023-01-17 10:20:00,145.9,146.12,145.9,146.12,200.0,130.5151,130.7119,130.5151,130.7119,200.0
2023-01-17 10:25:00,146.39,146.39,146.31,146.31,455.0,130.9534,130.9534,130.8818,130.8818,455.0
2023-01-17 10:30:00,146.68,146.68,146.54,146.65,761.0,131.2128,131.2128,131.0876,131.186,761.0
2023-01-17 10:35:00,146.9,147.06,146.89,146.89,2166.0,131.4096,131.5527,131.4007,131.4007,2166.0
2023-01-17 10:40:00,146.39,146.39,146.39,146.39,100.0,130.9534,130.9534,130.9534,130.9534,100.0
2023-01-17 10:45:00,146.24,146.36,146.18,146.36,308.0,130.8192,130.9266,130.7655,130.9266,308.0
2023-01-17 10:50:00,146.39,146.39,146.38,146.38,200.0,130.9534,130.9534,130.9445,130.9445,200.0
2023-01-17 10:55:00,146.15,146.15,146.11,146.11,200.0,130.7387,130.7387,130.7029,130.7029,200.0
2023-01-17 11:00:00,146.11,146.11,146.11,146.11,0.0,130.7029,130.7029,130.7029,130.7029,0.0
2023-01-17 11:05:00,146.29,146.29,146.29,146.29,100.0,130.8639,130.8639,130.8639,130.8639,100.0
2023-01-17 11:10:00,146.34,146.34,146.25,146.25,200.0,130.9087,130.9087,130.8282,130.8282,200.0
2023-01-17 11:15:00,146.22,146.25,146.06,146.06,1200.0,130.8013,130.8282,130.6582,130.6582,1200.0
2023-01-17 11:20:00,146.06,146.06,146.06,146.06,0.0,130.6582,130.6582,130.6582,130.6582,0.0
2023-01-17 11:25:00,145.77,146.2,145.74,146.2,699.0,130.3988,130.7834,130.3719,130.7834,699.0
2023-01-17 11:30:00,146.34,146.34,146.34,146.34,100.0,130.9087,130.9087,130.9087,130.9087,100.0
2023-01-17 11:35:00,146.28,146.28,146.09,146.09,200.0,130.855,130.855,130.685,130.685,200.0
2023-01-17 11:40:00,145.92,145.92,145.92,145.92,100.0,130.533,130.533,130.533,130.533,100.0
2023-01-17 11:45:00,145.9,145.97,145.9,145.93,300.0,130.5151,130.5777,130.5151,130.5419,300.0
2023-01-17 11:50:00,146.0,146.0,145.89,145.89,300.0,130.6045,130.6045,130.5061,130.5061,300.0
2023-01-17 11:55:00,145.77,145.77,145.77,145.77,100.0,130.3988,130.3988,130.3988,130.3988,100.0
2023-01-17 12:00:00,146.0,146.05,145.99,146.05,300.0,130.6045,130.6493,130.5956,130.6493,300.0
2023-01-17 12:05:00,146.3,146.3,146.3,146.3,100.0,130.8729,130.8729,130.8729,130.8729,100.0
2023-01-17 12:10:00,146.23,146.41,146.18,146.39,400.0,130.8103,130.9713,130.7655,130.9534,400.0
2023-01-17 12:15:00,146.31,146.35,146.24,146.32,400.0,130.8818,130.9176,130.8192,130.8908,400.0
2023-01-17 12:20:00,146.12,146.12,146.12,146.12,100.0,130.7119,130.7119,130.7119,130.7119,100.0
2023-01-17 12:25:00,146.12,146.12,146.12,146.12,0.0,130.7119,130.7119,130.7119,130.7119,0.0
2023-01-17 12:30:00,145.85,146.0,145.85,146.0,200.0,130.4703,130.6045,130.4703,130.6045,200.0
2023-01-17 12:35:00,145.85,145.85,145.84,145.85,638.0,130.4703,130.4703,130.4614,130.4703,638.0
2023-01-17 12:40:00,145.85,145.85,145.85,145.85,0.0,130.4703,130.4703,130.4703,130.4703,0.0
2023-01-17 12:45:00,146.01,146.01,146.01,146.01,100.0,130.6135,130.6135,130.6135,130.6135,100.0
2023-01-17 12:50:00,145.7,145.7,145.6,145.69,900.0,130.3362,130.3362,130.2467,130.3272,900.0
2023-01-17 12:55:00,145.83,145.83,145.83,145.83,100.0,130.4525,130.4525,130.4525,130.4525,100.0
2023-01-17 13:00:00,145.83,145.83,145.83,145.83,0.0,130.4525,130.4525,130.4525,130.4525,0.0
2023-01-17 13:05:00,145.75,145.75,145.75,145.75,100.0,130.3809,130.3809,130.3809,130.3809,100.0
2023-01-17 13:10:00,145.68,145.68,145.68,145.68,100.0,130.3183,130.3183,130.3183,130.3183,100.0
2023-01-17 13:15:00,145.68,145.68,145.68,145.68,0.0,130.3183,130.3183,130.3183,130.3183,0.0
2023-01-17 13:20:00,145.59,145.59,145.49,145.49,300.0,130.2378,130.2378,130.1483,130.1483,300.0
2023-01-17 13:25:00,145.49,145.49,145.49,145.49,0.0,130.1483,130.1483,130.1483,130.1483,0.0
2023-01-17 13:30:00,145.49,145.49,145.49,145.49,0.0,130.1483,130.1483,130.1483,130.1483,0.0
2023-01-17 13:35:00,145.65,145.65,145.65,145.65,100.0,130.2914,130.2914,130.2914,130.2914,100.0
2023-01-17 13:40:00,145.54,145.6,145.48,145.48,500.0,130.193,130.2467,130.1394,130.1394,500.0
2023-01-17 13:45:00,145.48,145.59,145.46,145.59,300.0,130.1394,130.2378,130.1215,130.2378,300.0
2023-01-17 13:50:00,145.59,145.59,145.59,145.59,0.0,130.2378,130.2378,130.2378,130.2378,0.0
2023-01-17 13:55:00,145.56,145.58,145.53,145.58,300.0,130.2109,130.2288,130.1841,130.2288,300.0
2023-01-17 14:00:00,145.58,145.59,145.58,145.59,300.0,130.2288,130.2378,130.2288,130.2378,300.0
2023-01-17 14:05:00,145.55,145.68,145.55,145.68,800.0,130.202,130.3183,130.202,130.3183,800.0
2023-01-17 14:10:00,145.67,145.77,145.56,145.68,909.0,130.3093,130.3988,130.2109,130.3183,909.0
2023-01-17 14:15:00,145.62,145.62,145.56,145.56,400.0,130.2646,130.2646,130.2109,130.2109,400.0
2023-01-17 14:20:00,145.56,145.56,145.44,145.44,600.0,130.2109,130.2109,130.1036,130.1036,600.0
2023-01-17 14:25:00,145.58,145.58,145.56,145.57,300.0,130.2288,130.2288,130.2109,130.2199,300.0
2023-01-17 14:30:00,145.57,145.57,145.57,145.57,0.0,130.2199,130.2199,130.2199,130.2199,0.0
2023-01-17 14:35:00,145.79,145.79,145.73,145.73,400.0,130.4167,130.4167,130.363,130.363,400.0
2023-01-17 14:40:00,145.72,145.77,145.72,145.77,500.0,130.354,130.3988,130.354,130.3988,500.0
2023-01-17 14:45:00,145.77,145.77,145.77,145.77,0.0,130.3988,130.3988,130.3988,130.3988,0.0
2023-01-17 14:50:00,145.77,145.77,145.77,145.77,0.0,130.3988,130.3988,130.3988,130.3988,0.0
2023-01-17 14:55:00,145.55,145.55,145.4,145.4,1780.0,130.202,130.202,130.0678,130.0678,1780.0
2023-01-17 15:00:00,145.59,145.59,145.57,145.57,281.0,130.2378,130.2378,130.2199,130.2199,281.0
2023-01-17 15:05:00,145.49,145.5,145.49,145.5,200.0,130.1483,130.1572,130.1483,130.1572,200.0
2023-01-17 15:10:00,145.5,145.79,145.5,145.79,1033.0,130.1572,130.4167,130.1572,130.4167,1033.0
2023-01-17 15:15:00,145.79,145.79,145.79,145.79,0.0,130.4167,130.4167,130.4167,130.4167,0.0
2023-01-17 15:20:00,145.55,145.69,145.55,145.69,440.0,130.202,130.3272,130.202,130.3272,440.0
2023-01-17 15:25:00,145.74,145.74,145.74,145.74,100.0,130.3719,130.3719,130.3719,130.3719,100.0
2023-01-17 15:30:00,145.46,145.6,145.46,145.6,400.0,130.1215,130.2467,130.1215,130.2467,400.0
2023-01-17 15:35:00,145.54,145.77,145.54,145.75,614.0,130.193,130.3988,130.193,130.3809,614.0
2023-01-17 15:40:00,145.64,145.65,145.53,145.53,300.0,130.2825,130.2914,130.1841,130.1841,300.0
2023-01-17 15:45:00,145.62,145.65,145.48,145.59,1200.0,130.2646,130.2914,130.1394,130.2378,1200.0
2023-01-17 15:50:00,145.55,145.63,145.48,145.57,1829.0,130.202,130.2735,130.1394,130.2199,1829.0
2023-01-17 15:55:00,145.64,145.84,145.63,145.74,1300.0,130.2825,130.4614,130.2735,130.3719,1300.0
2023-01-18 09:30:00,146.8,147.32,146.8,147.32,200.0,131.3202,131.7853,131.3202,131.7853,200.0
2023-01-18 09:35:00,147.39,147.81,147.39,147.81,500.0,131.848,132.2237,131.848,132.2237,500.0
2023-01-18 09:40:00,147.8,148.0,147.8,147.95,410.0,132.2147,132.3936,132.2147,132.3489,410.0
2023-01-18 09:45:00,147.99,148.11,147.99,148.11,300.0,132.3847,132.492,132.3847,132.492,300.0
2023-01-18 09:50:00,148.11,148.11,148.11,148.11,0.0,132.492,132.492,132.492,132.492,0.0
2023-01-18 09:55:00,148.19,148.43,148.19,148.43,200.0,132.5636,132.7783,132.5636,132.7783,200.0
2023-01-18 10:00:00,148.76,148.76,148.6,148.6,200.0,133.0735,133.0735,132.9304,132.9304,200.0
2023-01-18 10:05:00,148.94,148.99,148.79,148.79,1648.0,133.2345,133.2792,133.1003,133.1003,1648.0
2023-01-18 10:10:00,148.71,148.75,148.71,148.75,235.0,133.0288,133.0645,133.0288,133.0645,235.0
2023-01-18 10:15:00,149.0,149.22,148.75,148.75,1548.0,133.2882,133.485,133.0645,133.0645,1548.0
2023-01-18 10:20:00,149.02,149.27,149.02,149.27,200.0,133.3061,133.5297,133.3061,133.5297,200.0
2023-01-18 10:25:00,149.26,149.54,149.26,149.47,419.0,133.5208,133.7712,133.5208,133.7086,419.0
2023-01-18 10:30:00,149.4,149.49,149.32,149.49,500.0,133.646,133.7265,133.5744,133.7265,500.0
2023-01-18 10:35:00,148.75,148.75,148.4,148.4,1434.0,133.0645,133.0645,132.7514,132.7514,1434.0
2023-01-18 10:40:00,148.52,148.54,148.33,148.33,312.0,132.8588,132.8767,132.6888,132.6888,312.0
2023-01-18 10:45:00,148.45,148.62,148.45,148.62,435.0,132.7962,132.9482,132.7962,132.9482,435.0
2023-01-18 10:50:00,148.66,148.72,148.3,148.3,1000.0,132.984,133.0377,132.662,132.662,1000.0
2023-01-18 10:55:00,147.95,148.24,147.94,148.24,900.0,132.3489,132.6083,132.34,132.6083,900.0
2023-01-18 11:00:00,148.26,148.26,148.26,148.26,100.0,132.6262,132.6262,132.6262,132.6262,100.0
2023-01-18 11:05:00,147.93,147.93,147.93,147.93,100.0,132.331,132.331,132.331,132.331,100.0
2023-01-18 11:10:00,147.8,147.84,147.8,147.84,200.0,132.2147,132.2505,132.2147,132.2505,200.0
2023-01-18 11:15:00,147.63,147.64,147.62,147.64,1317.0,132.0626,132.0716,132.0537,132.0716,1317.0
2023-01-18 11:20:00,147.46,147.5,147.46,147.5,200.0,131.9106,131.9464,131.9106,131.9464,200.0
2023-01-18 11:25:00,147.5,147.5,147.39,147.39,400.0,131.9464,131.9464,131.848,131.848,400.0
2023-01-18 11:30:00,147.26,147.33,147.09,147.25,500.0,131.7317,131.7943,131.5796,131.7227,500.0
2023-01-18 11:35:00,147.07,147.11,146.91,146.91,1239.0,131.5617,131.5975,131.4186,131.4186,1239.0
2023-01-18 11:40:00,146.79,147.0,146.58,146.58,700.0,131.3112,131.4991,131.1234,131.1234,700.0
2023-01-18 11:45:00,146.59,146.59,146.59,146.59,100.0,131.1323,131.1323,131.1323,131.1323,100.0
2023-01-18 11:50:00,146.79,146.79,146.73,146.73,200.0,131.3112,131.3112,131.2575,131.2575,200.0
2023-01-18 11:55:00,146.77,146.77,146.7,146.7,400.0,131.2933,131.2933,131.2307,131.2307,400.0
2023-01-18 12:00:00,146.65,146.65,146.65,146.65,100.0,131.186,131.186,131.186,131.186,100.0
2023-01-18 12:05:00,146.75,146.75,146.75,146.75,500.0,131.2754,131.2754,131.2754,131.2754,500.0
2023-01-18 12:10:00,146.58,146.58,146.58,146.58,100.0,131.1234,131.1234,131.1234,131.1234,100.0
2023-01-18 12:15:00,146.55,146.57,146.54,146.57,300.0,131.0965,131.1144,131.0876,131.1144,300.0
2023-01-18 12:20:00,146.21,146.21,146.1,146.1,250.0,130.7924,130.7924,130.694,130.694,250.0
2023-01-18 12:25:00,145.56,145.69,145.56,145.63,314.0,130.2109,130.3272,130.2109,130.2735,314.0
2023-01-18 12:30:00,145.5,145.85,145.5,145.8,700.0,130.1572,130.4703,130.1572,130.4256,700.0
2023-01-18 12:35:00,145.78,145.78,145.78,145.78,100.0,130.4077,130.4077,130.4077,130.4077,100.0
2023-01-18 12:40:00,145.58,145.58,145.17,145.17,300.0,130.2288,130.2288,129.862,129.862,300.0
2023-01-18 12:45:00,145.22,145.58,145.22,145.56,574.0,129.9068,130.2288,129.9068,130.2109,574.0
2023-01-18 12:50:00,145.56,145.56,145.56,145.56,0.0,130.2109,130.2109,130.2109,130.2109,0.0
2023-01-18 12:55:00,145.36,145.36,145.36,145.36,100.0,130.032,130.032,130.032,130.032,100.0
2023-01-18 13:00:00,145.25,145.25,144.92,144.92,321.0,129.9336,129.9336,129.6384,129.6384,321.0
2023-01-18 13:05:00,144.96,144.99,144.96,144.97,400.0,129.6742,129.701,129.6742,129.6831,400.0
2023-01-18 13:10:00,144.65,144.73,144.65,144.73,300.0,129.3969,129.4684,129.3969,129.4684,300.0
2023-01-18 13:15:00,144.72,144.72,144.61,144.67,1000.0,129.4595,129.4595,129.3611,129.4148,1000.0
2023-01-18 13:20:00,144.63,144.9,144.62,144.9,1200.0,129.379,129.6205,129.37,129.6205,1200.0
2023-01-18 13:25:00,145.01,145.19,145.01,145.19,335.0,129.7189,129.8799,129.7189,129.8799,335.0
2023-01-18 13:30:00,145.18,145.4,145.18,145.2,1100.0,129.871,130.0678,129.871,129.8889,1100.0
2023-01-18 13:35:00,145.1,145.4,145.1,145.36,1362.0,129.7994,130.0678,129.7994,130.032,1362.0
2023-01-18 13:40:00,145.36,145.83,145.35,145.83,600.0,130.032,130.4525,130.0231,130.4525,600.0
2023-01-18 13:45:00,145.69,145.69,145.47,145.47,500.0,130.3272,130.3272,130.1304,130.1304,500.0
2023-01-18 13:50:00,145.37,145.37,145.36,145.36,200.0,130.041,130.041,130.032,130.032,200.0
2023-01-18 13:55:00,145.31,145.34,145.31,145.34,900.0,129.9873,130.0141,129.9873,130.0141,900.0
2023-01-18 14:00:00,145.27,145.46,145.26,145.36,530.0,129.9515,130.1215,129.9426,130.032,530.0
2023-01-18 14:05:00,145.27,145.27,145.25,145.25,432.0,129.9515,129.9515,129.9336,129.9336,432.0
2023-01-18 14:10:00,145.09,145.09,145.09,145.09,100.0,129.7905,129.7905,129.7905,129.7905,100.0
2023-01-18 14:15:00,145.16,145.16,144.97,144.97,412.0,129.8531,129.8531,129.6831,129.6831,412.0
2023-01-18 14:20:00,145.07,145.34,145.07,145.34,900.0,129.7726,130.0141,129.7726,130.0141,900.0
2023-01-18 14:25:00,145.39,145.39,145.39,145.39,300.0,130.0588,130.0588,130.0588,130.0588,300.0
2023-01-18 14:30:00,145.31,145.31,145.31,145.31,100.0,129.9873,129.9873,129.9873,129.9873,100.0
2023-01-18 14:35:00,145.2,145.2,145.09,145.2,332.0,129.8889,129.8889,129.7905,129.8889,332.0
2023-01-18 14:40:00,145.33,145.33,145.33,145.33,400.0,130.0052,130.0052,130.0052,130.0052,400.0
2023-01-18 14:45:00,145.77,145.77,145.67,145.67,300.0,130.3988,130.3988,130.3093,130.3093,300.0
2023-01-18 14:50:00,145.47,145.47,145.0,145.0,1100.0,130.1304,130.1304,129.71,129.71,1100.0
2023-01-18 14:55:00,144.94,144.94,144.9,144.9,200.0,129.6563,129.6563,129.6205,129.6205,200.0
2023-01-18 15:00:00,144.75,144.75,144.53,144.53,500.0,129.4863,129.4863,129.2895,129.2895,500.0
2023-01-18 15:05:00,144.45,144.53,144.41,144.53,323.0,129.218,129.2895,129.1822,129.2895,323.0
2023-01-18 15:10:00,144.69,144.8,144.59,144.68,1238.0,129.4327,129.5311,129.3432,129.4237,1238.0
2023-01-18 15:15:00,144.5,144.63,144.5,144.63,681.0,129.2627,129.379,129.2627,129.379,681.0
2023-01-18 15:20:00,144.8,144.8,144.63,144.63,2054.0,129.5311,129.5311,129.379,129.379,2054.0
2023-01-18 15:25:00,144.54,144.54,144.49,144.53,600.0,129.2985,129.2985,129.2538,129.2895,600.0
2023-01-18 15:30:00,144.47,144.47,144.25,144.29,656.0,129.2359,129.2359,129.0391,129.0748,656.0
2023-01-18 15:35:00,144.32,144.37,144.15,144.15,1300.0,129.1017,129.1464,128.9496,128.9496,1300.0
2023-01-18 15:40:00,144.1,144.13,144.02,144.13,798.0,128.9049,128.9317,128.8333,128.9317,798.0
2023-01-18 15:45:00,144.25,144.3,144.06,144.24,400.0,129.0391,129.0838,128.8691,129.0301,400.0
2023-01-18 15:50:00,144.07,144.27,144.07,144.1,1497.0,128.878,129.0569,128.878,128.9049,1497.0
2023-01-18 15:55:00,144.23,144.23,144.02,144.02,1835.0,129.0212,129.0212,128.8333,128.8333,1835.0
2023-01-19 09:30:00,142.66,143.73,142.66,143.73,1239.0,127.6167,128.5739,127.6167,128.5739,1239.0
2023-01-19 09:35:00,143.45,143.45,143.43,143.43,200.0,128.3234,128.3234,128.3055,128.3055,200.0
2023-01-19 09:40:00,143.56,143.56,143.07,143.15,652.0,128.4218,128.4218,127.9835,128.0551,652.0
2023-01-19 09:45:00,143.56,143.56,143.56,143.56,100.0,128.4218,128.4218,128.4218,128.4218,100.0
2023-01-19 09:50:00,143.56,143.6,143.56,143.6,373.0,128.4218,128.4576,128.4218,128.4576,373.0
2023-01-19 09:55:00,143.54,143.71,143.42,143.53,1100.0,128.4039,128.556,128.2966,128.395,1100.0
2023-01-19 10:00:00,143.24,143.31,143.04,143.05,1113.0,128.1356,128.1982,127.9567,127.9656,1113.0
2023-01-19 10:05:00,143.24,143.24,142.89,142.89,900.0,128.1356,128.1356,127.8225,127.8225,900.0
2023-01-19 10:10:00,142.72,142.73,142.61,142.73,880.0,127.6704,127.6793,127.572,127.6793,880.0
2023-01-19 10:15:00,142.73,142.73,142.73,142.73,0.0,127.6793,127.6793,127.6793,127.6793,0.0
2023-01-19 10:20:00,143.61,143.71,143.36,143.36,1981.0,128.4665,128.556,128.2429,128.2429,1981.0
2023-01-19 10:25:00,143.39,143.39,143.14,143.14,1600.0,128.2697,128.2697,128.0461,128.0461,1600.0
2023-01-19 10:30:00,143.21,143.32,143.21,143.3,300.0,128.1087,128.2071,128.1087,128.1892,300.0
2023-01-19 10:35:00,143.65,143.68,143.57,143.57,400.0,128.5023,128.5292,128.4308,128.4308,400.0
2023-01-19 10:40:00,143.5,143.5,143.35,143.43,700.0,128.3681,128.3681,128.234,128.3055,700.0
2023-01-19 10:45:00,143.34,143.38,143.18,143.38,500.0,128.225,128.2608,128.0819,128.2608,500.0
2023-01-19 10:50:00,143.28,143.28,142.76,142.76,500.0,128.1713,128.1713,127.7062,127.7062,500.0
2023-01-19 10:55:00,142.79,142.79,142.71,142.71,300.0,127.733,127.733,127.6614,127.6614,300.0
2023-01-19 11:00:00,142.7,142.92,142.53,142.53,695.0,127.6525,127.8493,127.5004,127.5004,695.0
2023-01-19 11:05:00,142.63,142.88,142.53,142.88,400.0,127.5899,127.8135,127.5004,127.8135,400.0
2023-01-19 11:10:00,142.87,142.89,142.35,142.54,2071.0,127.8046,127.8225,127.3394,127.5094,2071.0
2023-01-19 11:15:00,142.59,142.59,142.25,142.25,238.0,127.5541,127.5541,127.25,127.25,238.0
2023-01-19 11:20:00,142.07,142.07,141.88,142.0,300.0,127.0889,127.0889,126.919,127.0263,300.0
2023-01-19 11:25:00,141.94,142.05,141.94,142.0,300.0,126.9726,127.071,126.9726,127.0263,300.0
2023-01-19 11:30:00,142.0,142.0,142.0,142.0,0.0,127.0263,127.0263,127.0263,127.0263,0.0
2023-01-19 11:35:00,142.41,142.41,142.26,142.26,300.0,127.3931,127.3931,127.2589,127.2589,300.0
2023-01-19 11:40:00,142.37,142.37,142.1,142.1,200.0,127.3573,127.3573,127.1158,127.1158,200.0
2023-01-19 11:45:00,142.1,142.11,141.96,142.0,600.0,127.1158,127.1247,126.9905,127.0263,600.0
2023-01-19 11:50:00,142.65,142.65,142.65,142.65,200.0,127.6078,127.6078,127.6078,127.6078,200.0
2023-01-19 11:55:00,142.62,142.63,142.53,142.53,512.0,127.5809,127.5899,127.5004,127.5004,512.0
2023-01-19 12:00:00,142.61,143.24,142.61,143.24,300.0,127.572,128.1356,127.572,128.1356,300.0
2023-01-19 12:05:00,143.17,143.35,143.17,143.35,200.0,128.0729,128.234,128.0729,128.234,200.0
2023-01-19 12:10:00,143.3,143.55,143.3,143.55,2808.0,128.1892,128.4129,128.1892,128.4129,2808.0
2023-01-19 12:15:00,144.04,144.34,143.95,144.34,1123.0,128.8512,129.1196,128.7707,129.1196,1123.0
2023-01-19 12:20:00,144.31,144.31,144.22,144.27,635.0,129.0927,129.0927,129.0122,129.0569,635.0
2023-01-19 12:25:00,144.57,144.57,144.48,144.49,300.0,129.3253,129.3253,129.2448,129.2538,300.0
2023-01-19 12:30:00,144.34,144.34,144.15,144.15,1200.0,129.1196,129.1196,128.9496,128.9496,1200.0
2023-01-19 12:35:00,144.43,144.71,144.43,144.66,2000.0,129.2001,129.4506,129.2001,129.4058,2000.0
2023-01-19 12:40:00,144.16,144.16,144.03,144.03,300.0,128.9585,128.9585,128.8423,128.8423,300.0
2023-01-19 12:45:00,143.96,143.96,143.96,143.96,100.0,128.7796,128.7796,128.7796,128.7796,100.0
2023-01-19 12:50:00,143.96,143.96,143.96,143.96,0.0,128.7796,128.7796,128.7796,128.7796,0.0
2023-01-19 12:55:00,143.96,143.96,143.96,143.96,0.0,128.7796,128.7796,128.7796,128.7796,0.0
2023-01-19 13:00:00,144.28,144.59,144.21,144.59,400.0,129.0659,129.3432,129.0033,129.3432,400.0
2023-01-19 13:05:00,144.55,144.55,144.55,144.55,100.0,129.3074,129.3074,129.3074,129.3074,100.0
2023-01-19 13:10:00,144.55,144.55,144.55,144.55,0.0,129.3074,129.3074,129.3074,129.3074,0.0
2023-01-19 13:15:00,144.66,144.93,144.66,144.93,400.0,129.4058,129.6474,129.4058,129.6474,400.0
2023-01-19 13:20:00,144.81,144.81,144.71,144.71,300.0,129.54,129.54,129.4506,129.4506,300.0
2023-01-19 13:25:00,144.6,144.6,144.6,144.6,200.0,129.3522,129.3522,129.3522,129.3522,200.0
2023-01-19 13:30:00,144.6,144.6,144.6,144.6,0.0,129.3522,129.3522,129.3522,129.3522,0.0
2023-01-19 13:35:00,145.66,145.66,145.66,145.66,181.0,130.3004,130.3004,130.3004,130.3004,181.0
2023-01-19 13:40:00,145.89,145.89,145.75,145.75,1000.0,130.5061,130.5061,130.3809,130.3809,1000.0
2023-01-19 13:45:00,145.75,145.75,145.75,145.75,0.0,130.3809,130.3809,130.3809,130.3809,0.0
2023-01-19 13:50:00,145.24,145.47,145.24,145.47,400.0,129.9247,130.1304,129.9247,130.1304,400.0
2023-01-19 13:55:00,145.75,145.8,145.75,145.8,200.0,130.3809,130.4256,130.3809,130.4256,200.0
2023-01-19 14:00:00,145.85,145.99,145.85,145.99,200.0,130.4703,130.5956,130.4703,130.5956,200.0
2023-01-19 14:05:00,145.93,145.98,145.9,145.9,300.0,130.5419,130.5866,130.5151,130.5151,300.0
2023-01-19 14:10:00,145.73,146.21,145.73,146.21,600.0,130.363,130.7924,130.363,130.7924,600.0
2023-01-19 14:15:00,146.2,146.2,146.15,146.17,400.0,130.7834,130.7834,130.7387,130.7566,400.0
2023-01-19 14:20:00,146.21,146.57,146.21,146.46,700.0,130.7924,131.1144,130.7924,131.016,700.0
2023-01-19 14:25:00,146.47,146.47,146.4,146.41,400.0,131.025,131.025,130.9623,130.9713,400.0
2023-01-19 14:30:00,146.24,146.24,146.06,146.24,600.0,130.8192,130.8192,130.6582,130.8192,600.0
2023-01-19 14:35:00,146.41,146.41,146.41,146.41,100.0,130.9713,130.9713,130.9713,130.9713,100.0
2023-01-19 14:40:00,146.53,146.53,146.49,146.49,200.0,131.0786,131.0786,131.0429,131.0429,200.0
2023-01-19 14:45:00,146.49,146.53,146.49,146.53,400.0,131.0429,131.0786,131.0429,131.0786,400.0
2023-01-19 14:50:00,146.65,146.65,146.54,146.54,500.0,131.186,131.186,131.0876,131.0876,500.0
2023-01-19 14:55:00,146.42,146.54,146.42,146.54,300.0,130.9802,131.0876,130.9802,131.0876,300.0
2023-01-19 15:00:00,146.49,146.49,146.45,146.48,400.0,131.0429,131.0429,131.0071,131.0339,400.0
2023-01-19 15:05:00,146.29,146.4,146.29,146.4,349.0,130.8639,130.9623,130.8639,130.9623,349.0
2023-01-19 15:10:00,146.19,146.19,146.19,146.19,123.0,130.7745,130.7745,130.7745,130.7745,123.0
2023-01-19 15:15:00,146.1,146.22,145.96,146.22,1000.0,130.694,130.8013,130.5687,130.8013,1000.0
2023-01-19 15:20:00,146.32,146.32,146.32,146.32,970.0,130.8908,130.8908,130.8908,130.8908,970.0
2023-01-19 15:25:00,146.77,146.77,146.66,146.66,499.0,131.2933,131.2933,131.1949,131.1949,499.0
2023-01-19 15:30:00,146.42,146.42,146.38,146.38,300.0,130.9802,130.9802,130.9445,130.9445,300.0
2023-01-19 15:35:00,146.49,146.78,146.48,146.78,493.0,131.0429,131.3023,131.0339,131.3023,493.0
2023-01-19 15:40:00,146.69,146.77,146.69,146.71,700.0,131.2218,131.2933,131.2218,131.2397,700.0
2023-01-19 15:45:00,146.66,146.68,146.63,146.68,300.0,131.1949,131.2128,131.1681,131.2128,300.0
2023-01-19 15:50:00,146.33,146.72,146.33,146.51,2447.0,130.8997,131.2486,130.8997,131.0607,2447.0
2023-01-19 15:55:00,146.46,146.51,146.38,146.44,3661.0,131.016,131.0607,130.9445,130.9981,3661.0
2023-01-20 09:30:00,146.26,146.37,146.26,146.37,400.0,130.8371,130.9355,130.8371,130.9355,400.0
2023-01-20 09:35:00,146.37,146.37,146.37,146.37,0.0,130.9355,130.9355,130.9355,130.9355,0.0
2023-01-20 09:40:00,145.95,145.95,145.95,145.95,100.0,130.5598,130.5598,130.5598,130.5598,100.0
2023-01-20 09:45:00,146.12,146.4,146.12,146.28,500.0,130.7119,130.9623,130.7119,130.855,500.0
2023-01-20 09:50:00,146.16,146.16,146.16,146.16,100.0,130.7477,130.7477,130.7477,130.7477,100.0
2023-01-20 09:55:00,146.5,146.5,146.5,146.5,100.0,131.0518,131.0518,131.0518,131.0518,100.0
2023-01-20 10:00:00,146.37,146.69,146.36,146.69,300.0,130.9355,131.2218,130.9266,131.2218,300.0
2023-01-20 10:05:00,147.0,147.0,147.0,147.0,100.0,131.4991,131.4991,131.4991,131.4991,100.0
2023-01-20 10:10:00,146.61,146.61,146.61,146.61,200.0,131.1502,131.1502,131.1502,131.1502,200.0
2023-01-20 10:15:00,146.67,146.67,146.67,146.67,100.0,131.2039,131.2039,131.2039,131.2039,100.0
2023-01-20 10:20:00,146.69,147.15,146.69,147.15,700.0,131.2218,131.6333,131.2218,131.6333,700.0
2023-01-20 10:25:00,147.19,147.19,146.96,146.96,200.0,131.669,131.669,131.4633,131.4633,200.0
2023-01-20 10:30:00,147.01,147.15,146.99,147.1,400.0,131.508,131.6333,131.4901,131.5885,400.0
2023-01-20 10:35:00,147.15,147.15,146.96,146.96,300.0,131.6333,131.6333,131.4633,131.4633,300.0
2023-01-20 10:40:00,147.03,147.03,147.03,147.03,100.0,131.5259,131.5259,131.5259,131.5259,100.0
2023-01-20 10:45:00,147.03,147.03,147.03,147.03,0.0,131.5259,131.5259,131.5259,131.5259,0.0
2023-01-20 10:50:00,146.5,146.56,146.46,146.56,512.0,131.0518,131.1055,131.016,131.1055,512.0
2023-01-20 10:55:00,146.58,146.79,146.58,146.71,300.0,131.1234,131.3112,131.1234,131.2397,300.0
2023-01-20 11:00:00,146.69,146.89,146.69,146.89,200.0,131.2218,131.4007,131.2218,131.4007,200.0
2023-01-20 11:05:00,147.28,147.28,147.23,147.23,300.0,131.7495,131.7495,131.7048,131.7048,300.0
2023-01-20 11:10:00,147.22,147.22,147.21,147.21,200.0,131.6959,131.6959,131.6869,131.6869,200.0
2023-01-20 11:15:00,147.27,147.27,147.23,147.23,300.0,131.7406,131.7406,131.7048,131.7048,300.0
2023-01-20 11:20:00,147.5,147.67,147.5,147.67,1550.0,131.9464,132.0984,131.9464,132.0984,1550.0
2023-01-20 11:25:00,147.66,147.66,147.66,147.66,100.0,132.0895,132.0895,132.0895,132.0895,100.0
2023-01-20 11:30:00,147.66,147.66,147.66,147.66,0.0,132.0895,132.0895,132.0895,132.0895,0.0
2023-01-20 11:35:00,147.14,147.28,147.14,147.28,325.0,131.6243,131.7495,131.6243,131.7495,325.0
2023-01-20 11:40:00,147.22,147.22,147.22,147.22,100.0,131.6959,131.6959,131.6959,131.6959,100.0
2023-01-20 11:45:00,147.43,147.81,147.43,147.81,300.0,131.8837,132.2237,131.8837,132.2237,300.0
2023-01-20 11:50:00,147.61,147.61,147.51,147.51,647.0,132.0448,132.0448,131.9553,131.9553,647.0
2023-01-20 11:55:00,147.46,147.46,147.46,147.46,100.0,131.9106,131.9106,131.9106,131.9106,100.0
2023-01-20 12:00:00,147.46,147.46,147.46,147.46,0.0,131.9106,131.9106,131.9106,131.9106,0.0
2023-01-20 12:05:00,147.43,147.45,147.32,147.41,430.0,131.8837,131.9016,131.7853,131.8658,430.0
2023-01-20 12:10:00,147.58,147.58,147.58,147.58,100.0,132.0179,132.0179,132.0179,132.0179,100.0
2023-01-20 12:15:00,147.58,147.69,147.58,147.69,200.0,132.0179,132.1163,132.0179,132.1163,200.0
2023-01-20 12:20:00,147.57,147.57,147.46,147.46,600.0,132.009,132.009,131.9106,131.9106,600.0
2023-01-20 12:25:00,147.6,147.6,147.6,147.6,100.0,132.0358,132.0358,132.0358,132.0358,100.0
2023-01-20 12:30:00,147.6,147.6,147.6,147.6,0.0,132.0358,132.0358,132.0358,132.0358,0.0
2023-01-20 12:35:00,147.51,147.53,147.51,147.53,400.0,131.9553,131.9732,131.9553,131.9732,400.0
2023-01-20 12:40:00,147.54,147.54,147.54,147.54,100.0,131.9821,131.9821,131.9821,131.9821,100.0
2023-01-20 12:45:00,147.55,147.55,147.3,147.3,300.0,131.9911,131.9911,131.7674,131.7674,300.0
2023-01-20 12:50:00,147.27,147.27,147.22,147.22,200.0,131.7406,131.7406,131.6959,131.6959,200.0
2023-01-20 12:55:00,147.3,147.3,147.3,147.3,100.0,131.7674,131.7674,131.7674,131.7674,100.0
2023-01-20 13:00:00,147.35,147.38,147.35,147.38,225.0,131.8122,131.839,131.8122,131.839,225.0
2023-01-20 13:05:00,147.0,147.0,147.0,147.0,550.0,131.4991,131.4991,131.4991,131.4991,550.0
2023-01-20 13:10:00,147.0,147.0,147.0,147.0,0.0,131.4991,131.4991,131.4991,131.4991,0.0
2023-01-20 13:15:00,147.02,147.15,146.79,146.79,401.0,131.517,131.6333,131.3112,131.3112,401.0
2023-01-20 13:20:00,146.73,146.73,146.73,146.73,100.0,131.2575,131.2575,131.2575,131.2575,100.0
2023-01-20 13:25:00,146.88,146.88,146.77,146.77,200.0,131.3917,131.3917,131.2933,131.2933,200.0
2023-01-20 13:30:00,146.79,146.81,146.79,146.79,500.0,131.3112,131.3291,131.3112,131.3112,500.0
2023-01-20 13:35:00,147.06,147.06,147.06,147.06,100.0,131.5527,131.5527,131.5527,131.5527,100.0
2023-01-20 13:40:00,147.06,147.06,147.06,147.06,0.0,131.5527,131.5527,131.5527,131.5527,0.0
2023-01-20 13:45:00,147.06,147.06,147.06,147.06,0.0,131.5527,131.5527,131.5527,131.5527,0.0
2023-01-20 13:50:00,147.06,147.06,147.06,147.06,0.0,131.5527,131.5527,131.5527,131.5527,0.0
2023-01-20 13:55:00,147.41,147.47,147.41,147.47,300.0,131.8658,131.9195,131.8658,131.9195,300.0
2023-01-20 14:00:00,147.59,147.59,147.42,147.44,500.0,132.0269,132.0269,131.8748,131.8927,500.0
2023-01-20 14:05:00,147.49,147.49,147.48,147.48,1064.0,131.9374,131.9374,131.9285,131.9285,1064.0
2023-01-20 14:10:00,147.39,147.39,147.32,147.32,211.0,131.848,131.848,131.7853,131.7853,211.0
2023-01-20 14:15:00,147.38,147.38,147.23,147.23,400.0,131.839,131.839,131.7048,131.7048,400.0
2023-01-20 14:20:00,146.99,146.99,146.97,146.98,400.0,131.4901,131.4901,131.4722,131.4812,400.0
2023-01-20 14:25:00,147.06,147.06,147.06,147.06,100.0,131.5527,131.5527,131.5527,131.5527,100.0
2023-01-20 14:30:00,147.3,147.47,147.3,147.47,500.0,131.7674,131.9195,131.7674,131.9195,500.0
2023-01-20 14:35:00,147.43,147.43,147.43,147.43,100.0,131.8837,131.8837,131.8837,131.8837,100.0
2023-01-20 14:40:00,147.57,147.57,147.43,147.43,400.0,132.009,132.009,131.8837,131.8837,400.0
2023-01-20 14:45:00,147.19,147.19,147.14,147.14,200.0,131.669,131.669,131.6243,131.6243,200.0
2023-01-20 14:50:00,147.1,147.11,147.1,147.11,200.0,131.5885,131.5975,131.5885,131.5975,200.0
2023-01-20 14:55:00,147.1,147.1,147.1,147.1,100.0,131.5885,131.5885,131.5885,131.5885,100.0
2023-01-20 15:00:00,147.39,147.55,147.37,147.48,500.0,131.848,131.9911,131.8301,131.9285,500.0
2023-01-20 15:05:00,147.5,147.53,147.41,147.41,300.0,131.9464,131.9732,131.8658,131.8658,300.0
2023-01-20 15:10:00,147.45,147.62,147.32,147.62,1000.0,131.9016,132.0537,131.7853,132.0537,1000.0
2023-01-20 15:15:00,147.59,147.65,147.56,147.61,700.0,132.0269,132.0805,132.0,132.0448,700.0
2023-01-20 15:20:00,147.59,147.59,147.5,147.5,300.0,132.0269,132.0269,131.9464,131.9464,300.0
2023-01-20 15:25:00,147.5,147.54,147.5,147.53,600.0,131.9464,131.9821,131.9464,131.9732,600.0
2023-01-20 15:30:00,147.56,147.58,147.39,147.47,600.0,132.0,132.0179,131.848,131.9195,600.0
2023-01-20 15:35:00,147.41,147.44,147.4,147.41,400.0,131.8658,131.8927,131.8569,131.8658,400.0
2023-01-20 15:40:00,147.66,147.7,147.52,147.53,800.0,132.0895,132.1253,131.9642,131.9732,800.0
2023-01-20 15:45:00,147.36,147.44,147.35,147.44,500.0,131.8211,131.8927,131.8122,131.8927,500.0
2023-01-20 15:50:00,147.43,147.62,147.43,147.57,1320.0,131.8837,132.0537,131.8837,132.009,1320.0
2023-01-20 15:55:00,147.63,147.69,147.5,147.5,1700.0,132.0626,132.1163,131.9464,131.9464,1700.0
2023-01-23 09:30:00,149.0,149.07,148.41,148.89,3657.0,133.2882,133.3508,132.7604,133.1898,3657.0
2023-01-23 09:35:00,149.02,149.02,148.68,148.81,2381.0,133.3061,133.3061,133.0019,133.1182,2381.0
2023-01-23 09:40:00,148.49,148.51,148.49,148.51,400.0,132.832,132.8498,132.832,132.8498,400.0
2023-01-23 09:45:00,148.72,149.2,148.72,149.2,428.0,133.0377,133.4671,133.0377,133.4671,428.0
2023-01-23 09:50:00,149.03,149.35,149.02,149.02,800.0,133.315,133.6013,133.3061,133.3061,800.0
2023-01-23 09:55:00,149.39,149.39,148.74,148.74,661.0,133.6371,133.6371,133.0556,133.0556,661.0
2023-01-23 10:00:00,149.06,149.06,148.91,148.91,500.0,133.3419,133.3419,133.2077,133.2077,500.0
2023-01-23 10:05:00,148.47,148.84,148.47,148.84,435.0,132.8141,133.1451,132.8141,133.1451,435.0
2023-01-23 10:10:00,148.71,149.29,148.71,149.29,370.0,133.0288,133.5476,133.0288,133.5476,370.0
2023-01-23 10:15:00,148.96,148.96,148.86,148.86,383.0,133.2524,133.2524,133.1629,133.1629,383.0
2023-01-23 10:20:00,148.75,149.25,148.75,149.14,724.0,133.0645,133.5118,133.0645,133.4134,724.0
2023-01-23 10:25:00,149.15,149.31,149.15,149.3,895.0,133.4224,133.5655,133.4224,133.5565,895.0
2023-01-23 10:30:00,149.22,149.22,148.98,148.98,700.0,133.485,133.485,133.2703,133.2703,700.0
2023-01-23 10:35:00,149.05,149.06,148.75,148.96,2952.0,133.3329,133.3419,133.0645,133.2524,2952.0
2023-01-23 10:40:00,149.07,149.08,148.65,148.65,950.0,133.3508,133.3597,132.9751,132.9751,950.0
2023-01-23 10:45:00,148.56,148.62,148.47,148.62,1300.0,132.8946,132.9482,132.8141,132.9482,1300.0
2023-01-23 10:50:00,148.66,148.87,148.66,148.87,300.0,132.984,133.1719,132.984,133.1719,300.0
2023-01-23 10:55:00,149.3,149.35,149.3,149.32,550.0,133.5565,133.6013,133.5565,133.5744,550.0
2023-01-23 11:00:00,149.5,149.5,149.24,149.24,300.0,133.7355,133.7355,133.5029,133.5029,300.0
2023-01-23 11:05:00,149.5,149.58,149.41,149.5,700.0,133.7355,133.807,133.6549,133.7355,700.0
2023-01-23 11:10:00,149.41,149.6,149.41,149.47,700.0,133.6549,133.8249,133.6549,133.7086,700.0
2023-01-23 11:15:00,149.35,149.35,149.19,149.26,400.0,133.6013,133.6013,133.4581,133.5208,400.0
2023-01-23 11:20:00,149.26,149.26,149.17,149.17,309.0,133.5208,133.5208,133.4403,133.4403,309.0
2023-01-23 11:25:00,149.38,149.38,149.15,149.15,400.0,133.6281,133.6281,133.4224,133.4224,400.0
2023-01-23 11:30:00,149.25,149.29,149.25,149.29,400.0,133.5118,133.5476,133.5118,133.5476,400.0
2023-01-23 11:35:00,149.2,149.2,148.88,149.17,1400.0,133.4671,133.4671,133.1808,133.4403,1400.0
2023-01-23 11:40:00,149.23,149.25,148.92,149.03,700.0,133.4939,133.5118,133.2166,133.315,700.0
2023-01-23 11:45:00,149.09,149.09,148.8,148.83,1167.0,133.3687,133.3687,133.1093,133.1361,1167.0
2023-01-23 11:50:00,149.18,149.21,149.16,149.16,400.0,133.4492,133.476,133.4313,133.4313,400.0
2023-01-23 11:55:00,149.11,149.11,149.11,149.11,100.0,133.3866,133.3866,133.3866,133.3866,100.0
2023-01-23 12:00:00,149.06,149.34,149.06,149.26,1100.0,133.3419,133.5923,133.3419,133.5208,1100.0
2023-01-23 12:05:00,149.29,149.29,149.12,149.12,2200.0,133.5476,133.5476,133.3955,133.3955,2200.0
2023-01-23 12:10:00,149.12,149.12,149.11,149.12,500.0,133.3955,133.3955,133.3866,133.3955,500.0
2023-01-23 12:15:00,149.15,149.28,149.0,149.28,2743.0,133.4224,133.5387,133.2882,133.5387,2743.0
2023-01-23 12:20:00,149.65,149.75,149.65,149.75,1328.0,133.8696,133.9591,133.8696,133.9591,1328.0
2023-01-23 12:25:00,149.78,149.78,149.78,149.78,100.0,133.9859,133.9859,133.9859,133.9859,100.0
2023-01-23 12:30:00,149.63,149.63,149.5,149.57,1000.0,133.8517,133.8517,133.7355,133.7981,1000.0
2023-01-23 12:35:00,149.68,149.68,149.68,149.68,100.0,133.8965,133.8965,133.8965,133.8965,100.0
2023-01-23 12:40:00,149.7,149.7,149.69,149.69,200.0,133.9144,133.9144,133.9054,133.9054,200.0
2023-01-23 12:45:00,149.69,149.69,149.69,149.69,0.0,133.9054,133.9054,133.9054,133.9054,0.0
2023-01-23 12:50:00,149.89,150.04,149.89,150.0,870.0,134.0843,134.2185,134.0843,134.1827,870.0
2023-01-23 12:55:00,149.89,149.93,149.89,149.93,200.0,134.0843,134.1201,134.0843,134.1201,200.0
2023-01-23 13:00:00,149.93,149.93,149.93,149.93,0.0,134.1201,134.1201,134.1201,134.1201,0.0
2023-01-23 13:05:00,149.71,149.71,149.69,149.69,200.0,133.9233,133.9233,133.9054,133.9054,200.0
2023-01-23 13:10:00,149.65,149.72,149.64,149.72,300.0,133.8696,133.9323,133.8607,133.9323,300.0
2023-01-23 13:15:00,149.45,149.45,149.36,149.37,300.0,133.6907,133.6907,133.6102,133.6192,300.0
2023-01-23 13:20:00,149.35,149.35,149.35,149.35,200.0,133.6013,133.6013,133.6013,133.6013,200.0
2023-01-23 13:25:00,149.4,149.4,149.28,149.29,500.0,133.646,133.646,133.5387,133.5476,500.0
2023-01-23 13:30:00,149.28,149.28,149.28,149.28,100.0,133.5387,133.5387,133.5387,133.5387,100.0
2023-01-23 13:35:00,149.32,149.32,149.15,149.15,500.0,133.5744,133.5744,133.4224,133.4224,500.0
2023-01-23 13:40:00,149.23,149.33,149.07,149.33,400.0,133.4939,133.5834,133.3508,133.5834,400.0
2023-01-23 13:45:00,149.32,149.64,149.32,149.64,600.0,133.5744,133.8607,133.5744,133.8607,600.0
2023-01-23 13:50:00,149.75,149.81,149.75,149.78,300.0,133.9591,134.0128,133.9591,133.9859,300.0
2023-01-23 13:55:00,149.67,149.71,149.67,149.7,850.0,133.8875,133.9233,133.8875,133.9144,850.0
2023-01-23 14:00:00,149.68,150.08,149.68,150.03,913.0,133.8965,134.2543,133.8965,134.2096,913.0
2023-01-23 14:05:00,150.03,150.03,150.03,150.03,0.0,134.2096,134.2096,134.2096,134.2096,0.0
2023-01-23 14:10:00,150.13,150.13,150.13,150.13,100.0,134.299,134.299,134.299,134.299,100.0
2023-01-23 14:15:00,150.03,150.03,149.89,149.94,1390.0,134.2096,134.2096,134.0843,134.1291,1390.0
2023-01-23 14:20:00,149.9,149.98,149.87,149.97,700.0,134.0933,134.1648,134.0664,134.1559,700.0
2023-01-23 14:25:00,149.8,149.8,149.63,149.63,400.0,134.0038,134.0038,133.8517,133.8517,400.0
2023-01-23 14:30:00,149.66,149.81,149.62,149.62,500.0,133.8786,134.0128,133.8428,133.8428,500.0
2023-01-23 14:35:00,149.61,149.62,149.33,149.33,400.0,133.8339,133.8428,133.5834,133.5834,400.0
2023-01-23 14:40:00,149.37,149.37,149.37,149.37,100.0,133.6192,133.6192,133.6192,133.6192,100.0
2023-01-23 14:45:00,148.92,148.97,148.92,148.97,200.0,133.2166,133.2613,133.2166,133.2613,200.0
2023-01-23 14:50:00,148.98,149.01,148.96,148.96,300.0,133.2703,133.2971,133.2524,133.2524,300.0
2023-01-23 14:55:00,149.24,149.32,149.22,149.28,400.0,133.5029,133.5744,133.485,133.5387,400.0
2023-01-23 15:00:00,149.33,149.41,149.33,149.38,1509.0,133.5834,133.6549,133.5834,133.6281,1509.0
2023-01-23 15:05:00,149.16,149.23,149.16,149.16,500.0,133.4313,133.4939,133.4313,133.4313,500.0
2023-01-23 15:10:00,149.0,149.29,149.0,149.29,200.0,133.2882,133.5476,133.2882,133.5476,200.0
2023-01-23 15:15:00,149.38,149.38,149.38,149.38,300.0,133.6281,133.6281,133.6281,133.6281,300.0
2023-01-23 15:20:00,149.26,149.45,149.26,149.45,400.0,133.5208,133.6907,133.5208,133.6907,400.0
2023-01-23 15:25:00,149.31,149.53,149.31,149.51,627.0,133.5655,133.7623,133.5655,133.7444,627.0
2023-01-23 15:30:00,149.44,149.49,149.44,149.49,200.0,133.6818,133.7265,133.6818,133.7265,200.0
2023-01-23 15:35:00,149.31,149.31,149.15,149.26,600.0,133.5655,133.5655,133.4224,133.5208,600.0
2023-01-23 15:40:00,149.22,149.24,149.17,149.21,500.0,133.485,133.5029,133.4403,133.476,500.0
2023-01-23 15:45:00,149.11,149.16,149.06,149.1,500.0,133.3866,133.4313,133.3419,133.3776,500.0
2023-01-23 15:50:00,149.32,149.32,149.09,149.18,1400.0,133.5744,133.5744,133.3687,133.4492,1400.0
2023-01-23 15:55:00,149.22,149.46,149.03,149.46,2310.0,133.485,133.6997,133.315,133.6997,2310.0
2023-01-24 09:30:00,149.68,150.3,149.05,149.5,1400.0,133.8965,134.4511,133.3329,133.7355,1400.0
2023-01-24 09:35:00,149.0,149.14,148.92,149.0,8083.0,133.2882,133.4134,133.2166,133.2882,8083.0
2023-01-24 09:40:00,148.59,148.97,148.24,148.78,1600.0,132.9214,133.2613,132.6083,133.0914,1600.0
2023-01-24 09:45:00,148.78,148.78,148.62,148.62,200.0,133.0914,133.0914,132.9482,132.9482,200.0
2023-01-24 09:50:00,148.77,148.77,148.25,148.49,737.0,133.0824,133.0824,132.6173,132.832,737.0
2023-01-24 09:55:00,148.25,148.33,147.65,147.65,11077.0,132.6173,132.6888,132.0805,132.0805,11077.0
2023-01-24 10:00:00,147.71,147.86,147.19,147.25,8827.0,132.1342,132.2684,131.669,131.7227,8827.0
2023-01-24 10:05:00,147.25,147.3,146.88,147.0,12977.0,131.7227,131.7674,131.3917,131.4991,12977.0
2023-01-24 10:10:00,146.91,147.2,146.91,147.17,900.0,131.4186,131.678,131.4186,131.6511,900.0
2023-01-24 10:15:00,147.19,147.19,147.15,147.15,300.0,131.669,131.669,131.6333,131.6333,300.0
2023-01-24 10:20:00,147.16,147.34,147.04,147.05,2197.0,131.6422,131.8032,131.5349,131.5438,2197.0
2023-01-24 10:25:00,147.35,147.35,147.35,147.35,100.0,131.8122,131.8122,131.8122,131.8122,100.0
2023-01-24 10:30:00,147.24,147.34,147.0,147.03,900.0,131.7138,131.8032,131.4991,131.5259,900.0
2023-01-24 10:35:00,146.83,146.87,146.54,146.62,1300.0,131.347,131.3828,131.0876,131.1591,1300.0
2023-01-24 10:40:00,146.74,146.95,146.59,146.95,800.0,131.2665,131.4543,131.1323,131.4543,800.0
2023-01-24 10:45:00,147.09,147.29,147.09,147.25,1100.0,131.5796,131.7585,131.5796,131.7227,1100.0
2023-01-24 10:50:00,147.33,147.57,147.33,147.57,500.0,131.7943,132.009,131.7943,132.009,500.0
2023-01-24 10:55:00,147.63,147.84,147.63,147.73,500.0,132.0626,132.2505,132.0626,132.1521,500.0
2023-01-24 11:00:00,147.71,147.78,147.71,147.71,605.0,132.1342,132.1968,132.1342,132.1342,605.0
2023-01-24 11:05:00,147.51,147.65,147.48,147.65,600.0,131.9553,132.0805,131.9285,132.0805,600.0
2023-01-24 11:10:00,147.98,147.98,147.5,147.5,700.0,132.3757,132.3757,131.9464,131.9464,700.0
2023-01-24 11:15:00,147.67,147.8,147.65,147.7,500.0,132.0984,132.2147,132.0805,132.1253,500.0
2023-01-24 11:20:00,147.57,147.59,147.45,147.45,500.0,132.009,132.0269,131.9016,131.9016,500.0
2023-01-24 11:25:00,147.36,147.52,147.36,147.52,300.0,131.8211,131.9642,131.8211,131.9642,300.0
2023-01-24 11:30:00,147.16,147.16,147.16,147.16,100.0,131.6422,131.6422,131.6422,131.6422,100.0
2023-01-24 11:35:00,147.22,147.46,147.18,147.46,800.0,131.6959,131.9106,131.6601,131.9106,800.0
2023-01-24 11:40:00,147.3,147.3,147.3,147.3,200.0,131.7674,131.7674,131.7674,131.7674,200.0
2023-01-24 11:45:00,147.55,147.56,147.44,147.56,400.0,131.9911,132.0,131.8927,132.0,400.0
2023-01-24 11:50:00,147.67,147.76,147.66,147.66,600.0,132.0984,132.1789,132.0895,132.0895,600.0
2023-01-24 11:55:00,147.58,147.58,147.36,147.46,500.0,132.0179,132.0179,131.8211,131.9106,500.0
2023-01-24 12:00:00,147.45,147.45,147.2,147.25,500.0,131.9016,131.9016,131.678,131.7227,500.0
2023-01-24 12:05:00,147.32,147.32,147.16,147.28,300.0,131.7853,131.7853,131.6422,131.7495,300.0
2023-01-24 12:10:00,147.35,147.52,147.35,147.52,400.0,131.8122,131.9642,131.8122,131.9642,400.0
2023-01-24 12:15:00,147.49,147.49,147.49,147.49,100.0,131.9374,131.9374,131.9374,131.9374,100.0
2023-01-24 12:20:00,147.45,147.53,147.29,147.32,500.0,131.9016,131.9732,131.7585,131.7853,500.0
2023-01-24 12:25:00,147.35,147.65,147.35,147.65,1400.0,131.8122,132.0805,131.8122,132.0805,1400.0
2023-01-24 12:30:00,147.82,148.0,147.82,147.9,1200.0,132.2326,132.3936,132.2326,132.3042,1200.0
2023-01-24 12:35:00,147.96,147.97,147.96,147.97,300.0,132.3578,132.3668,132.3578,132.3668,300.0
2023-01-24 12:40:00,148.06,148.15,147.94,148.03,800.0,132.4473,132.5278,132.34,132.4205,800.0
2023-01-24 12:45:00,147.65,147.65,147.65,147.65,200.0,132.0805,132.0805,132.0805,132.0805,200.0
2023-01-24 12:50:00,147.6,147.61,147.55,147.61,800.0,132.0358,132.0448,131.9911,132.0448,800.0
2023-01-24 12:55:00,147.72,147.77,147.72,147.75,500.0,132.1432,132.1879,132.1432,132.17,500.0
2023-01-24 13:00:00,147.48,147.48,147.48,147.48,100.0,131.9285,131.9285,131.9285,131.9285,100.0
2023-01-24 13:05:00,147.5,147.62,147.42,147.62,400.0,131.9464,132.0537,131.8748,132.0537,400.0
2023-01-24 13:10:00,147.59,147.59,147.59,147.59,100.0,132.0269,132.0269,132.0269,132.0269,100.0
2023-01-24 13:15:00,147.46,147.46,147.35,147.35,930.0,131.9106,131.9106,131.8122,131.8122,930.0
2023-01-24 13:20:00,147.39,147.39,147.39,147.39,200.0,131.848,131.848,131.848,131.848,200.0
2023-01-24 13:25:00,147.39,147.39,147.39,147.39,0.0,131.848,131.848,131.848,131.848,0.0
2023-01-24 13:30:00,147.41,147.41,147.41,147.41,200.0,131.8658,131.8658,131.8658,131.8658,200.0
2023-01-24 13:35:00,147.36,147.36,147.36,147.36,200.0,131.8211,131.8211,131.8211,131.8211,200.0
2023-01-24 13:40:00,147.4,147.4,147.37,147.4,400.0,131.8569,131.8569,131.8301,131.8569,400.0
2023-01-24 13:45:00,147.46,147.46,147.41,147.44,400.0,131.9106,131.9106,131.8658,131.8927,400.0
2023-01-24 13:50:00,147.37,147.37,147.31,147.33,300.0,131.8301,131.8301,131.7764,131.7943,300.0
2023-01-24 13:55:00,147.38,147.44,147.38,147.44,285.0,131.839,131.8927,131.839,131.8927,285.0
2023-01-24 14:00:00,147.3,147.32,147.3,147.32,300.0,131.7674,131.7853,131.7674,131.7853,300.0
2023-01-24 14:05:00,147.07,147.13,147.07,147.12,300.0,131.5617,131.6154,131.5617,131.6064,300.0
2023-01-24 14:10:00,147.12,147.12,147.12,147.12,0.0,131.6064,131.6064,131.6064,131.6064,0.0
2023-01-24 14:15:00,147.16,147.16,147.16,147.16,100.0,131.6422,131.6422,131.6422,131.6422,100.0
2023-01-24 14:20:00,147.22,147.22,146.9,146.9,800.0,131.6959,131.6959,131.4096,131.4096,800.0
2023-01-24 14:25:00,146.92,146.92,146.9,146.92,300.0,131.4275,131.4275,131.4096,131.4275,300.0
2023-01-24 14:30:00,147.0,147.17,146.91,147.17,400.0,131.4991,131.6511,131.4186,131.6511,400.0
2023-01-24 14:35:00,147.41,147.45,147.4,147.4,400.0,131.8658,131.9016,131.8569,131.8569,400.0
2023-01-24 14:40:00,147.51,147.56,147.51,147.53,400.0,131.9553,132.0,131.9553,131.9732,400.0
2023-01-24 14:45:00,147.64,147.69,147.58,147.58,700.0,132.0716,132.1163,132.0179,132.0179,700.0
2023-01-24 14:50:00,147.33,147.42,147.33,147.41,300.0,131.7943,131.8748,131.7943,131.8658,300.0
2023-01-24 14:55:00,147.74,147.74,147.65,147.65,300.0,132.161,132.161,132.0805,132.0805,300.0
2023-01-24 15:00:00,147.6,147.67,147.6,147.64,400.0,132.0358,132.0984,132.0358,132.0716,400.0
2023-01-24 15:05:00,147.56,147.58,147.43,147.48,700.0,132.0,132.0179,131.8837,131.9285,700.0
2023-01-24 15:10:00,147.51,147.54,147.38,147.38,928.0,131.9553,131.9821,131.839,131.839,928.0
2023-01-24 15:15:00,147.41,147.5,147.41,147.5,200.0,131.8658,131.9464,131.8658,131.9464,200.0
2023-01-24 15:20:00,147.6,147.6,147.5,147.5,500.0,132.0358,132.0358,131.9464,131.9464,500.0
2023-01-24 15:25:00,147.43,147.63,147.34,147.63,800.0,131.8837,132.0626,131.8032,132.0626,800.0
2023-01-24 15:30:00,147.51,147.51,147.3,147.32,300.0,131.9553,131.9553,131.7674,131.7853,300.0
2023-01-24 15:35:00,147.25,147.25,147.15,147.15,500.0,131.7227,131.7227,131.6333,131.6333,500.0
2023-01-24 15:40:00,147.03,147.03,146.91,146.91,590.0,131.5259,131.5259,131.4186,131.4186,590.0
2023-01-24 15:45:00,146.98,147.12,146.94,146.98,500.0,131.4812,131.6064,131.4454,131.4812,500.0
2023-01-24 15:50:00,147.02,147.28,147.02,147.18,1817.0,131.517,131.7495,131.517,131.6601,1817.0
2023-01-24 15:55:00,147.02,147.32,147.02,147.3,2100.0,131.517,131.7853,131.517,131.7674,2100.0
2023-01-25 09:30:00,147.46,147.46,147.46,147.46,247.0,131.9106,131.9106,131.9106,131.9106,247.0
2023-01-25 09:35:00,146.85,146.85,146.13,146.13,500.0,131.3649,131.3649,130.7208,130.7208,500.0
2023-01-25 09:40:00,146.1,146.1,145.6,145.81,800.0,130.694,130.694,130.2467,130.4346,800.0
2023-01-25 09:45:00,145.78,145.78,145.3,145.3,1035.0,130.4077,130.4077,129.9783,129.9783,1035.0
2023-01-25 09:50:00,144.95,144.95,144.61,144.78,868.0,129.6652,129.6652,129.3611,129.5132,868.0
2023-01-25 09:55:00,144.34,144.34,143.3,143.66,3370.0,129.1196,129.1196,128.1892,128.5113,3370.0
2023-01-25 10:00:00,144.33,144.39,144.14,144.14,400.0,129.1106,129.1643,128.9407,128.9407,400.0
2023-01-25 10:05:00,144.6,145.11,144.6,144.99,600.0,129.3522,129.8084,129.3522,129.701,600.0
2023-01-25 10:10:00,144.99,144.99,144.99,144.99,0.0,129.701,129.701,129.701,129.701,0.0
2023-01-25 10:15:00,144.57,144.85,144.57,144.84,300.0,129.3253,129.5758,129.3253,129.5668,300.0
2023-01-25 10:20:00,144.85,144.9,144.85,144.86,350.0,129.5758,129.6205,129.5758,129.5847,350.0
2023-01-25 10:25:00,145.11,145.37,145.11,145.37,400.0,129.8084,130.041,129.8084,130.041,400.0
2023-01-25 10:30:00,145.42,145.85,145.42,145.65,999.0,130.0857,130.4703,130.0857,130.2914,999.0
2023-01-25 10:35:00,145.83,145.83,145.41,145.52,900.0,130.4525,130.4525,130.0767,130.1751,900.0
2023-01-25 10:40:00,145.6,145.74,145.6,145.74,500.0,130.2467,130.3719,130.2467,130.3719,500.0
2023-01-25 10:45:00,146.52,146.75,146.52,146.75,700.0,131.0697,131.2754,131.0697,131.2754,700.0
2023-01-25 10:50:00,146.34,146.34,145.98,145.98,800.0,130.9087,130.9087,130.5866,130.5866,800.0
2023-01-25 10:55:00,145.87,145.87,145.87,145.87,100.0,130.4882,130.4882,130.4882,130.4882,100.0
2023-01-25 11:00:00,145.94,146.29,145.83,145.83,800.0,130.5509,130.8639,130.4525,130.4525,800.0
2023-01-25 11:05:00,145.67,145.82,145.67,145.82,300.0,130.3093,130.4435,130.3093,130.4435,300.0
2023-01-25 11:10:00,145.73,145.73,145.73,145.73,100.0,130.363,130.363,130.363,130.363,100.0
2023-01-25 11:15:00,145.8,145.85,145.6,145.83,1008.0,130.4256,130.4703,130.2467,130.4525,1008.0
2023-01-25 11:20:00,146.16,146.16,146.12,146.12,300.0,130.7477,130.7477,130.7119,130.7119,300.0
2023-01-25 11:25:00,146.27,146.27,146.24,146.24,200.0,130.8461,130.8461,130.8192,130.8192,200.0
2023-01-25 11:30:00,146.24,146.24,146.24,146.24,0.0,130.8192,130.8192,130.8192,130.8192,0.0
2023-01-25 11:35:00,146.47,146.47,146.42,146.42,200.0,131.025,131.025,130.9802,130.9802,200.0
2023-01-25 11:40:00,146.51,146.51,146.51,146.51,100.0,131.0607,131.0607,131.0607,131.0607,100.0
2023-01-25 11:45:00,146.41,146.41,146.34,146.34,300.0,130.9713,130.9713,130.9087,130.9087,300.0
2023-01-25 11:50:00,146.31,146.55,146.31,146.55,300.0,130.8818,131.0965,130.8818,131.0965,300.0
2023-01-25 11:55:00,146.42,146.42,146.42,146.42,100.0,130.9802,130.9802,130.9802,130.9802,100.0
2023-01-25 12:00:00,146.03,146.03,146.03,146.03,200.0,130.6314,130.6314,130.6314,130.6314,200.0
2023-01-25 12:05:00,145.99,146.02,145.99,146.02,200.0,130.5956,130.6224,130.5956,130.6224,200.0
2023-01-25 12:10:00,146.13,146.13,145.91,146.09,600.0,130.7208,130.7208,130.524,130.685,600.0
2023-01-25 12:15:00,146.09,146.09,146.09,146.09,0.0,130.685,130.685,130.685,130.685,0.0
2023-01-25 12:20:00,146.09,146.09,146.09,146.09,0.0,130.685,130.685,130.685,130.685,0.0
2023-01-25 12:25:00,146.04,146.04,146.04,146.04,100.0,130.6403,130.6403,130.6403,130.6403,100.0
2023-01-25 12:30:00,146.06,146.16,146.06,146.11,416.0,130.6582,130.7477,130.6582,130.7029,416.0
2023-01-25 12:35:00,146.3,146.54,146.3,146.54,400.0,130.8729,131.0876,130.8729,131.0876,400.0
2023-01-25 12:40:00,146.55,146.55,146.55,146.55,100.0,131.0965,131.0965,131.0965,131.0965,100.0
2023-01-25 12:45:00,146.3,146.3,146.3,146.3,200.0,130.8729,130.8729,130.8729,130.8729,200.0
2023-01-25 12:50:00,146.36,146.36,146.25,146.25,300.0,130.9266,130.9266,130.8282,130.8282,300.0
2023-01-25 12:55:00,146.04,146.04,146.01,146.01,200.0,130.6403,130.6403,130.6135,130.6135,200.0
2023-01-25 13:00:00,146.06,146.15,146.06,146.15,700.0,130.6582,130.7387,130.6582,130.7387,700.0
2023-01-25 13:05:00,146.15,146.15,146.15,146.15,0.0,130.7387,130.7387,130.7387,130.7387,0.0
2023-01-25 13:10:00,146.34,146.34,146.29,146.3,400.0,130.9087,130.9087,130.8639,130.8729,400.0
2023-01-25 13:15:00,146.23,146.39,146.23,146.39,200.0,130.8103,130.9534,130.8103,130.9534,200.0
2023-01-25 13:20:00,146.43,146.43,146.43,146.43,200.0,130.9892,130.9892,130.9892,130.9892,200.0
2023-01-25 13:25:00,146.43,146.43,146.43,146.43,0.0,130.9892,130.9892,130.9892,130.9892,0.0
2023-01-25 13:30:00,146.45,146.49,146.45,146.47,300.0,131.0071,131.0429,131.0071,131.025,300.0
2023-01-25 13:35:00,146.47,146.47,146.47,146.47,0.0,131.025,131.025,131.025,131.025,0.0
2023-01-25 13:40:00,146.47,146.47,146.47,146.47,0.0,131.025,131.025,131.025,131.025,0.0
2023-01-25 13:45:00,146.43,146.43,146.4,146.4,200.0,130.9892,130.9892,130.9623,130.9623,200.0
2023-01-25 13:50:00,146.55,146.55,146.5,146.5,350.0,131.0965,131.0965,131.0518,131.0518,350.0
2023-01-25 13:55:00,146.5,146.5,146.5,146.5,0.0,131.0518,131.0518,131.0518,131.0518,0.0
2023-01-25 14:00:00,146.45,146.59,146.45,146.57,500.0,131.0071,131.1323,131.0071,131.1144,500.0
2023-01-25 14:05:00,146.57,146.57,146.57,146.57,100.0,131.1144,131.1144,131.1144,131.1144,100.0
2023-01-25 14:10:00,146.44,146.44,146.44,146.44,100.0,130.9981,130.9981,130.9981,130.9981,100.0
2023-01-25 14:15:00,146.42,146.42,146.42,146.42,100.0,130.9802,130.9802,130.9802,130.9802,100.0
2023-01-25 14:20:00,146.17,146.26,146.07,146.26,821.0,130.7566,130.8371,130.6671,130.8371,821.0
2023-01-25 14:25:00,146.32,146.32,146.23,146.23,400.0,130.8908,130.8908,130.8103,130.8103,400.0
2023-01-25 14:30:00,146.31,146.41,146.3,146.3,700.0,130.8818,130.9713,130.8729,130.8729,700.0
2023-01-25 14:35:00,146.38,146.39,146.38,146.39,200.0,130.9445,130.9534,130.9445,130.9534,200.0
2023-01-25 14:40:00,146.3,146.33,146.28,146.31,498.0,130.8729,130.8997,130.855,130.8818,498.0
2023-01-25 14:45:00,146.46,146.61,146.46,146.6,400.0,131.016,131.1502,131.016,131.1413,400.0
2023-01-25 14:50:00,146.37,146.37,146.29,146.29,200.0,130.9355,130.9355,130.8639,130.8639,200.0
2023-01-25 14:55:00,146.41,146.58,146.41,146.52,300.0,130.9713,131.1234,130.9713,131.0697,300.0
2023-01-25 15:00:00,146.65,146.67,146.6,146.64,600.0,131.186,131.2039,131.1413,131.177,600.0
2023-01-25 15:05:00,146.63,146.75,146.63,146.74,700.0,131.1681,131.2754,131.1681,131.2665,700.0
2023-01-25 15:10:00,146.69,146.69,146.38,146.43,300.0,131.2218,131.2218,130.9445,130.9892,300.0
2023-01-25 15:15:00,146.51,146.63,146.46,146.63,400.0,131.0607,131.1681,131.016,131.1681,400.0
2023-01-25 15:20:00,146.59,146.59,146.41,146.45,1300.0,131.1323,131.1323,130.9713,131.0071,1300.0
2023-01-25 15:25:00,146.61,146.83,146.61,146.83,400.0,131.1502,131.347,131.1502,131.347,400.0
2023-01-25 15:30:00,146.84,147.11,146.84,146.96,1200.0,131.3559,131.5975,131.3559,131.4633,1200.0
2023-01-25 15:35:00,146.89,146.94,146.8,146.8,1200.0,131.4007,131.4454,131.3202,131.3202,1200.0
2023-01-25 15:40:00,146.74,146.8,146.74,146.8,800.0,131.2665,131.3202,131.2665,131.3202,800.0
2023-01-25 15:45:00,146.78,146.78,146.63,146.69,1200.0,131.3023,131.3023,131.1681,131.2218,1200.0
2023-01-25 15:50:00,146.75,146.78,146.52,146.59,2181.0,131.2754,131.3023,131.0697,131.1323,2181.0
2023-01-25 15:55:00,146.69,147.05,146.69,147.05,2849.0,131.2218,131.5438,131.2218,131.5438,2849.0
2023-01-26 09:30:00,149.25,149.63,149.17,149.17,940.0,133.5118,133.8517,133.4403,133.4403,940.0
2023-01-26 09:35:00,149.27,149.27,149.12,149.25,900.0,133.5297,133.5297,133.3955,133.5118,900.0
2023-01-26 09:40:00,149.08,149.08,148.62,148.62,300.0,133.3597,133.3597,132.9482,132.9482,300.0
2023-01-26 09:45:00,148.26,148.26,147.2,147.2,400.0,132.6262,132.6262,131.678,131.678,400.0
2023-01-26 09:50:00,146.87,147.37,146.87,146.87,893.0,131.3828,131.8301,131.3828,131.3828,893.0
2023-01-26 09:55:00,146.86,147.29,146.78,147.29,622.0,131.3738,131.7585,131.3023,131.7585,622.0
2023-01-26 10:00:00,147.29,147.55,147.22,147.22,400.0,131.7585,131.9911,131.6959,131.6959,400.0
2023-01-26 10:05:00,146.85,147.02,146.85,147.02,300.0,131.3649,131.517,131.3649,131.517,300.0
2023-01-26 10:10:00,146.99,147.05,146.79,147.05,1900.0,131.4901,131.5438,131.3112,131.5438,1900.0
2023-01-26 10:15:00,147.67,147.67,147.59,147.62,500.0,132.0984,132.0984,132.0269,132.0537,500.0
2023-01-26 10:20:00,147.85,148.0,147.83,148.0,300.0,132.2594,132.3936,132.2416,132.3936,300.0
2023-01-26 10:25:00,148.54,148.54,148.45,148.45,200.0,132.8767,132.8767,132.7962,132.7962,200.0
2023-01-26 10:30:00,147.85,148.24,147.69,148.24,1800.0,132.2594,132.6083,132.1163,132.6083,1800.0
2023-01-26 10:35:00,148.28,148.54,148.28,148.36,520.0,132.6441,132.8767,132.6441,132.7157,520.0
2023-01-26 10:40:00,148.36,148.66,148.36,148.66,200.0,132.7157,132.984,132.7157,132.984,200.0
2023-01-26 10:45:00,148.66,148.66,148.66,148.66,100.0,132.984,132.984,132.984,132.984,100.0
2023-01-26 10:50:00,148.67,148.67,148.53,148.53,241.0,132.993,132.993,132.8677,132.8677,241.0
2023-01-26 10:55:00,148.19,148.47,148.19,148.31,400.0,132.5636,132.8141,132.5636,132.6709,400.0
2023-01-26 11:00:00,148.33,148.33,148.21,148.27,300.0,132.6888,132.6888,132.5815,132.6352,300.0
2023-01-26 11:05:00,148.45,148.56,147.88,147.92,2103.0,132.7962,132.8946,132.2863,132.3221,2103.0
2023-01-26 11:10:00,148.14,148.14,148.11,148.11,200.0,132.5189,132.5189,132.492,132.492,200.0
2023-01-26 11:15:00,147.58,147.74,147.58,147.74,300.0,132.0179,132.161,132.0179,132.161,300.0
2023-01-26 11:20:00,147.88,148.06,147.84,148.02,400.0,132.2863,132.4473,132.2505,132.4115,400.0
2023-01-26 11:25:00,148.07,148.27,148.07,148.24,400.0,132.4562,132.6352,132.4562,132.6083,400.0
2023-01-26 11:30:00,148.68,148.68,148.41,148.41,300.0,133.0019,133.0019,132.7604,132.7604,300.0
2023-01-26 11:35:00,148.29,148.41,148.29,148.36,700.0,132.653,132.7604,132.653,132.7157,700.0
2023-01-26 11:40:00,148.45,148.75,148.32,148.75,700.0,132.7962,133.0645,132.6799,133.0645,700.0
2023-01-26 11:45:00,148.79,148.79,148.77,148.77,400.0,133.1003,133.1003,133.0824,133.0824,400.0
2023-01-26 11:50:00,148.72,148.72,148.68,148.68,200.0,133.0377,133.0377,133.0019,133.0019,200.0
2023-01-26 11:55:00,148.6,148.79,148.54,148.79,800.0,132.9304,133.1003,132.8767,133.1003,800.0
2023-01-26 12:00:00,148.79,148.79,148.79,148.79,0.0,133.1003,133.1003,133.1003,133.1003,0.0
2023-01-26 12:05:00,148.51,148.71,148.51,148.67,500.0,132.8498,133.0288,132.8498,132.993,500.0
2023-01-26 12:10:00,148.96,148.96,148.96,148.96,100.0,133.2524,133.2524,133.2524,133.2524,100.0
2023-01-26 12:15:00,148.86,149.01,148.86,148.9,500.0,133.1629,133.2971,133.1629,133.1987,500.0
2023-01-26 12:20:00,148.85,148.85,148.75,148.78,700.0,133.154,133.154,133.0645,133.0914,700.0
2023-01-26 12:25:00,148.81,148.89,148.81,148.82,896.0,133.1182,133.1898,133.1182,133.1272,896.0
2023-01-26 12:30:00,148.86,149.06,148.86,148.96,800.0,133.1629,133.3419,133.1629,133.2524,800.0
2023-01-26 12:35:00,148.98,148.98,148.92,148.92,300.0,133.2703,133.2703,133.2166,133.2166,300.0
2023-01-26 12:40:00,148.69,148.69,148.53,148.53,500.0,133.0109,133.0109,132.8677,132.8677,500.0
2023-01-26 12:45:00,148.53,148.53,148.38,148.47,1500.0,132.8677,132.8677,132.7336,132.8141,1500.0
2023-01-26 12:50:00,148.56,148.62,148.56,148.62,200.0,132.8946,132.9482,132.8946,132.9482,200.0
2023-01-26 12:55:00,149.08,149.08,148.93,148.93,200.0,133.3597,133.3597,133.2256,133.2256,200.0
2023-01-26 13:00:00,148.98,149.12,148.98,149.07,800.0,133.2703,133.3955,133.2703,133.3508,800.0
2023-01-26 13:05:00,149.08,149.08,148.81,148.86,800.0,133.3597,133.3597,133.1182,133.1629,800.0
2023-01-26 13:10:00,148.88,149.03,148.81,148.99,1100.0,133.1808,133.315,133.1182,133.2792,1100.0
2023-01-26 13:15:00,149.06,149.21,149.06,149.21,713.0,133.3419,133.476,133.3419,133.476,713.0
2023-01-26 13:20:00,149.16,149.19,149.01,149.03,949.0,133.4313,133.4581,133.2971,133.315,949.0
2023-01-26 13:25:00,149.0,149.15,149.0,149.09,999.0,133.2882,133.4224,133.2882,133.3687,999.0
2023-01-26 13:30:00,149.16,149.34,149.16,149.3,4250.0,133.4313,133.5923,133.4313,133.5565,4250.0
2023-01-26 13:35:00,149.25,149.25,149.15,149.17,819.0,133.5118,133.5118,133.4224,133.4403,819.0
2023-01-26 13:40:00,149.54,149.54,149.5,149.52,500.0,133.7712,133.7712,133.7355,133.7533,500.0
2023-01-26 13:45:00,149.53,149.63,149.34,149.34,960.0,133.7623,133.8517,133.5923,133.5923,960.0
2023-01-26 13:50:00,149.37,149.37,149.29,149.33,1700.0,133.6192,133.6192,133.5476,133.5834,1700.0
2023-01-26 13:55:00,149.3,149.34,149.19,149.25,900.0,133.5565,133.5923,133.4581,133.5118,900.0
2023-01-26 14:00:00,149.27,149.42,149.27,149.42,400.0,133.5297,133.6639,133.5297,133.6639,400.0
2023-01-26 14:05:00,149.35,149.38,149.24,149.31,1591.0,133.6013,133.6281,133.5029,133.5655,1591.0
2023-01-26 14:10:00,149.31,149.31,149.31,149.31,0.0,133.5655,133.5655,133.5655,133.5655,0.0
2023-01-26 14:15:00,149.36,149.48,149.35,149.45,1100.0,133.6102,133.7176,133.6013,133.6907,1100.0
2023-01-26 14:20:00,149.48,149.49,149.48,149.49,1375.0,133.7176,133.7265,133.7176,133.7265,1375.0
2023-01-26 14:25:00,149.69,149.69,149.18,149.18,400.0,133.9054,133.9054,133.4492,133.4492,400.0
2023-01-26 14:30:00,149.36,149.36,149.36,149.36,300.0,133.6102,133.6102,133.6102,133.6102,300.0
2023-01-26 14:35:00,149.58,149.58,149.58,149.58,200.0,133.807,133.807,133.807,133.807,200.0
2023-01-26 14:40:00,149.61,149.61,149.57,149.57,418.0,133.8339,133.8339,133.7981,133.7981,418.0
2023-01-26 14:45:00,149.6,149.63,149.6,149.63,400.0,133.8249,133.8517,133.8249,133.8517,400.0
2023-01-26 14:50:00,149.51,149.53,149.4,149.4,1000.0,133.7444,133.7623,133.646,133.646,1000.0
2023-01-26 14:55:00,149.38,149.38,149.36,149.36,300.0,133.6281,133.6281,133.6102,133.6102,300.0
2023-01-26 15:00:00,149.7,149.93,149.69,149.93,1751.0,133.9144,134.1201,133.9054,134.1201,1751.0
2023-01-26 15:05:00,149.87,149.87,149.51,149.51,900.0,134.0664,134.0664,133.7444,133.7444,900.0
2023-01-26 15:10:00,149.56,149.56,149.39,149.39,600.0,133.7891,133.7891,133.6371,133.6371,600.0
2023-01-26 15:15:00,149.52,149.6,149.52,149.59,900.0,133.7533,133.8249,133.7533,133.816,900.0
2023-01-26 15:20:00,149.69,149.81,149.69,149.81,800.0,133.9054,134.0128,133.9054,134.0128,800.0
2023-01-26 15:25:00,149.87,149.9,149.8,149.8,1835.0,134.0664,134.0933,134.0038,134.0038,1835.0
2023-01-26 15:30:00,149.59,149.83,149.57,149.8,1076.0,133.816,134.0307,133.7981,134.0038,1076.0
2023-01-26 15:35:00,149.84,149.84,149.84,149.84,100.0,134.0396,134.0396,134.0396,134.0396,100.0
2023-01-26 15:40:00,149.84,149.92,149.73,149.73,2907.0,134.0396,134.1112,133.9412,133.9412,2907.0
2023-01-26 15:45:00,149.73,149.75,149.32,149.35,2703.0,133.9412,133.9591,133.5744,133.6013,2703.0
2023-01-26 15:50:00,149.34,149.78,149.34,149.71,9246.0,133.5923,133.9859,133.5923,133.9233,9246.0
2023-01-26 15:55:00,149.76,149.94,149.76,149.83,7110.0,133.968,134.1291,133.968,134.0307,7110.0
2023-01-27 09:30:00,150.11,150.11,149.85,149.85,300.0,134.2811,134.2811,134.0485,134.0485,300.0
2023-01-27 09:35:00,149.95,150.16,149.91,150.16,400.0,134.138,134.3259,134.1022,134.3259,400.0
2023-01-27 09:40:00,149.85,150.31,149.85,150.31,1000.0,134.0485,134.46,134.0485,134.46,1000.0
2023-01-27 09:45:00,149.9,150.13,149.9,149.94,300.0,134.0933,134.299,134.0933,134.1291,300.0
2023-01-27 09:50:00,150.48,150.71,150.4,150.46,1400.0,134.6121,134.8179,134.5406,134.5942,1400.0
2023-01-27 09:55:00,150.68,151.0,150.64,151.0,1437.0,134.791,135.0773,134.7552,135.0773,1437.0
2023-01-27 10:00:00,150.92,151.68,150.92,151.68,300.0,135.0057,135.6856,135.0057,135.6856,300.0
2023-01-27 10:05:00,151.76,152.41,151.76,152.39,1120.0,135.7571,136.3386,135.7571,136.3207,1120.0
2023-01-27 10:10:00,152.56,152.69,152.56,152.63,500.0,136.4728,136.5891,136.4728,136.5354,500.0
2023-01-27 10:15:00,152.23,152.33,152.15,152.15,600.0,136.1776,136.267,136.106,136.106,600.0
2023-01-27 10:20:00,152.3,152.3,152.3,152.3,100.0,136.2402,136.2402,136.2402,136.2402,100.0
2023-01-27 10:25:00,152.3,152.3,152.3,152.3,0.0,136.2402,136.2402,136.2402,136.2402,0.0
2023-01-27 10:30:00,151.71,151.98,151.7,151.7,1459.0,135.7124,135.9539,135.7035,135.7035,1459.0
2023-01-27 10:35:00,151.82,151.82,151.45,151.48,812.0,135.8108,135.8108,135.4798,135.5067,812.0
2023-01-27 10:40:00,151.41,151.46,151.39,151.43,400.0,135.444,135.4888,135.4262,135.4619,400.0
2023-01-27 10:45:00,151.43,151.43,151.43,151.43,0.0,135.4619,135.4619,135.4619,135.4619,0.0
2023-01-27 10:50:00,151.09,151.09,150.99,150.99,200.0,135.1578,135.1578,135.0683,135.0683,200.0
2023-01-27 10:55:00,151.33,151.33,151.33,151.33,100.0,135.3725,135.3725,135.3725,135.3725,100.0
2023-01-27 11:00:00,151.24,151.24,151.08,151.08,200.0,135.292,135.292,135.1488,135.1488,200.0
2023-01-27 11:05:00,151.0,151.0,151.0,151.0,100.0,135.0773,135.0773,135.0773,135.0773,100.0
2023-01-27 11:10:00,150.8,150.88,150.79,150.79,300.0,134.8984,134.9699,134.8894,134.8894,300.0
2023-01-27 11:15:00,150.79,150.79,150.79,150.79,0.0,134.8894,134.8894,134.8894,134.8894,0.0
2023-01-27 11:20:00,151.07,151.24,151.07,151.24,200.0,135.1399,135.292,135.1399,135.292,200.0
2023-01-27 11:25:00,151.66,151.71,151.66,151.71,300.0,135.6677,135.7124,135.6677,135.7124,300.0
2023-01-27 11:30:00,151.6,151.81,151.6,151.81,400.0,135.614,135.8019,135.614,135.8019,400.0
2023-01-27 11:35:00,152.18,152.2,152.05,152.05,1600.0,136.1329,136.1507,136.0166,136.0166,1600.0
2023-01-27 11:40:00,151.99,152.25,151.98,152.01,1926.0,135.9629,136.1955,135.9539,135.9808,1926.0
2023-01-27 11:45:00,152.03,152.03,151.78,151.78,600.0,135.9987,135.9987,135.775,135.775,600.0
2023-01-27 11:50:00,151.73,151.77,151.62,151.62,659.0,135.7303,135.7661,135.6319,135.6319,659.0
2023-01-27 11:55:00,151.58,151.64,151.38,151.38,1420.0,135.5961,135.6498,135.4172,135.4172,1420.0
2023-01-27 12:00:00,151.07,151.65,151.02,151.65,400.0,135.1399,135.6587,135.0952,135.6587,400.0
2023-01-27 12:05:00,151.62,151.62,151.49,151.49,200.0,135.6319,135.6319,135.5156,135.5156,200.0
2023-01-27 12:10:00,151.28,151.28,151.2,151.28,400.0,135.3278,135.3278,135.2562,135.3278,400.0
2023-01-27 12:15:00,151.34,151.35,151.33,151.33,300.0,135.3814,135.3904,135.3725,135.3725,300.0
2023-01-27 12:20:00,151.33,151.33,151.33,151.33,0.0,135.3725,135.3725,135.3725,135.3725,0.0
2023-01-27 12:25:00,151.09,151.09,150.93,150.94,500.0,135.1578,135.1578,135.0147,135.0236,500.0
2023-01-27 12:30:00,151.06,151.14,151.06,151.14,200.0,135.131,135.2025,135.131,135.2025,200.0
2023-01-27 12:35:00,151.01,151.01,151.01,151.01,100.0,135.0862,135.0862,135.0862,135.0862,100.0
2023-01-27 12:40:00,151.21,151.21,151.12,151.13,400.0,135.2651,135.2651,135.1846,135.1936,400.0
2023-01-27 12:45:00,151.19,151.19,151.19,151.19,100.0,135.2472,135.2472,135.2472,135.2472,100.0
2023-01-27 12:50:00,151.18,151.38,151.18,151.38,400.0,135.2383,135.4172,135.2383,135.4172,400.0
2023-01-27 12:55:00,151.38,151.38,151.38,151.38,105.0,135.4172,135.4172,135.4172,135.4172,105.0
2023-01-27 13:00:00,151.38,151.38,151.38,151.38,0.0,135.4172,135.4172,135.4172,135.4172,0.0
2023-01-27 13:05:00,151.38,151.38,151.38,151.38,0.0,135.4172,135.4172,135.4172,135.4172,0.0
2023-01-27 13:10:00,151.38,151.38,151.38,151.38,0.0,135.4172,135.4172,135.4172,135.4172,0.0
2023-01-27 13:15:00,151.2,151.2,151.2,151.2,999.0,135.2562,135.2562,135.2562,135.2562,999.0
2023-01-27 13:20:00,151.25,151.25,151.25,151.25,100.0,135.3009,135.3009,135.3009,135.3009,100.0
2023-01-27 13:25:00,151.33,151.33,151.22,151.22,200.0,135.3725,135.3725,135.2741,135.2741,200.0
2023-01-27 13:30:00,151.41,151.45,151.41,151.45,200.0,135.444,135.4798,135.444,135.4798,200.0
2023-01-27 13:35:00,151.43,151.52,151.43,151.52,500.0,135.4619,135.5424,135.4619,135.5424,500.0
2023-01-27 13:40:00,151.52,151.52,151.52,151.52,0.0,135.5424,135.5424,135.5424,135.5424,0.0
2023-01-27 13:45:00,151.52,151.52,151.52,151.52,0.0,135.5424,135.5424,135.5424,135.5424,0.0
2023-01-27 13:50:00,151.48,151.48,151.48,151.48,100.0,135.5067,135.5067,135.5067,135.5067,100.0
2023-01-27 13:55:00,151.52,151.52,151.52,151.52,100.0,135.5424,135.5424,135.5424,135.5424,100.0
2023-01-27 14:00:00,151.52,151.52,151.52,151.52,0.0,135.5424,135.5424,135.5424,135.5424,0.0
2023-01-27 14:05:00,151.54,151.54,151.54,151.54,100.0,135.5603,135.5603,135.5603,135.5603,100.0
2023-01-27 14:10:00,151.74,151.74,151.63,151.69,1123.0,135.7392,135.7392,135.6408,135.6945,1123.0
2023-01-27 14:15:00,151.81,151.81,151.69,151.69,200.0,135.8019,135.8019,135.6945,135.6945,200.0
2023-01-27 14:20:00,151.46,151.46,151.33,151.35,300.0,135.4888,135.4888,135.3725,135.3904,300.0
2023-01-27 14:25:00,151.35,151.35,151.35,151.35,0.0,135.3904,135.3904,135.3904,135.3904,0.0
2023-01-27 14:30:00,151.34,151.34,151.34,151.34,100.0,135.3814,135.3814,135.3814,135.3814,100.0
2023-01-27 14:35:00,151.34,151.34,151.34,151.34,0.0,135.3814,135.3814,135.3814,135.3814,0.0
2023-01-27 14:40:00,151.21,151.21,151.21,151.21,100.0,135.2651,135.2651,135.2651,135.2651,100.0
2023-01-27 14:45:00,151.37,151.37,151.37,151.37,100.0,135.4083,135.4083,135.4083,135.4083,100.0
2023-01-27 14:50:00,151.32,151.32,151.32,151.32,100.0,135.3635,135.3635,135.3635,135.3635,100.0
2023-01-27 14:55:00,151.35,151.35,151.35,151.35,500.0,135.3904,135.3904,135.3904,135.3904,500.0
2023-01-27 15:00:00,151.63,151.63,151.57,151.57,200.0,135.6408,135.6408,135.5872,135.5872,200.0
2023-01-27 15:05:00,151.59,151.67,151.51,151.67,505.0,135.6051,135.6766,135.5335,135.6766,505.0
2023-01-27 15:10:00,151.52,151.52,151.39,151.39,400.0,135.5424,135.5424,135.4262,135.4262,400.0
2023-01-27 15:15:00,151.43,151.47,151.4,151.47,300.0,135.4619,135.4977,135.4351,135.4977,300.0
2023-01-27 15:20:00,151.42,151.42,151.36,151.36,200.0,135.453,135.453,135.3993,135.3993,200.0
2023-01-27 15:25:00,151.4,151.4,151.33,151.33,300.0,135.4351,135.4351,135.3725,135.3725,300.0
2023-01-27 15:30:00,151.45,151.61,151.45,151.61,841.0,135.4798,135.623,135.4798,135.623,841.0
2023-01-27 15:35:00,151.5,151.52,151.49,151.52,300.0,135.5246,135.5424,135.5156,135.5424,300.0
2023-01-27 15:40:00,151.39,151.39,151.23,151.23,400.0,135.4262,135.4262,135.283,135.283,400.0
2023-01-27 15:45:00,151.07,151.07,151.07,151.07,300.0,135.1399,135.1399,135.1399,135.1399,300.0
2023-01-27 15:50:00,151.25,151.3,151.22,151.28,1434.0,135.3009,135.3456,135.2741,135.3278,1434.0
2023-01-27 15:55:00,151.31,151.31,151.04,151.04,1600.0,135.3546,135.3546,135.1131,135.1131,1600.0
2023-01-30 09:30:00,148.49,148.68,148.1,148.67,2176.0,132.832,133.0019,132.4831,132.993,2176.0
2023-01-30 09:35:00,148.37,148.39,147.99,148.3,946.0,132.7246,132.7425,132.3847,132.662,946.0
2023-01-30 09:40:00,147.36,147.47,147.0,147.1,3453.0,131.8211,131.9195,131.4991,131.5885,3453.0
2023-01-30 09:45:00,147.41,147.93,147.41,147.71,800.0,131.8658,132.331,131.8658,132.1342,800.0
2023-01-30 09:50:00,147.81,147.81,146.8,146.8,1716.0,132.2237,132.2237,131.3202,131.3202,1716.0
2023-01-30 09:55:00,146.67,146.98,146.45,146.45,1357.0,131.2039,131.4812,131.0071,131.0071,1357.0
2023-01-30 10:00:00,146.53,147.42,146.5,147.42,1240.0,131.0786,131.8748,131.0518,131.8748,1240.0
2023-01-30 10:05:00,147.52,148.06,147.35,147.78,2600.0,131.9642,132.4473,131.8122,132.1968,2600.0
2023-01-30 10:10:00,148.1,148.24,147.64,147.65,1200.0,132.4831,132.6083,132.0716,132.0805,1200.0
2023-01-30 10:15:00,147.63,147.74,147.52,147.57,1500.0,132.0626,132.161,131.9642,132.009,1500.0
2023-01-30 10:20:00,147.64,147.76,147.45,147.52,1510.0,132.0716,132.1789,131.9016,131.9642,1510.0
2023-01-30 10:25:00,147.37,147.83,147.21,147.83,1100.0,131.8301,132.2416,131.6869,132.2416,1100.0
2023-01-30 10:30:00,147.64,147.64,147.52,147.57,500.0,132.0716,132.0716,131.9642,132.009,500.0
2023-01-30 10:35:00,147.52,147.59,147.52,147.59,376.0,131.9642,132.0269,131.9642,132.0269,376.0
2023-01-30 10:40:00,147.62,147.86,147.45,147.45,848.0,132.0537,132.2684,131.9016,131.9016,848.0
2023-01-30 10:45:00,147.5,147.68,147.47,147.68,300.0,131.9464,132.1074,131.9195,132.1074,300.0
2023-01-30 10:50:00,147.68,147.68,147.63,147.63,200.0,132.1074,132.1074,132.0626,132.0626,200.0
2023-01-30 10:55:00,147.49,147.85,147.49,147.85,300.0,131.9374,132.2594,131.9374,132.2594,300.0
2023-01-30 11:00:00,147.63,147.63,147.52,147.52,300.0,132.0626,132.0626,131.9642,131.9642,300.0
2023-01-30 11:05:00,147.58,147.58,147.51,147.51,200.0,132.0179,132.0179,131.9553,131.9553,200.0
2023-01-30 11:10:00,147.65,148.02,147.65,147.96,1216.0,132.0805,132.4115,132.0805,132.3578,1216.0
2023-01-30 11:15:00,147.97,148.7,147.97,148.7,1000.0,132.3668,133.0198,132.3668,133.0198,1000.0
2023-01-30 11:20:00,147.77,147.84,147.77,147.8,600.0,132.1879,132.2505,132.1879,132.2147,600.0
2023-01-30 11:25:00,147.67,147.74,147.54,147.63,600.0,132.0984,132.161,131.9821,132.0626,600.0
2023-01-30 11:30:00,147.48,147.48,147.07,147.22,400.0,131.9285,131.9285,131.5617,131.6959,400.0
2023-01-30 11:35:00,146.76,146.84,146.71,146.71,1145.0,131.2844,131.3559,131.2397,131.2397,1145.0
2023-01-30 11:40:00,146.51,146.63,146.45,146.63,522.0,131.0607,131.1681,131.0071,131.1681,522.0
2023-01-30 11:45:00,146.48,146.76,146.48,146.76,622.0,131.0339,131.2844,131.0339,131.2844,622.0
2023-01-30 11:50:00,146.69,146.76,146.6,146.76,1000.0,131.2218,131.2844,131.1413,131.2844,1000.0
2023-01-30 11:55:00,146.81,147.06,146.81,147.06,512.0,131.3291,131.5527,131.3291,131.5527,512.0
2023-01-30 12:00:00,147.11,147.33,147.11,147.22,700.0,131.5975,131.7943,131.5975,131.6959,700.0
2023-01-30 12:05:00,147.22,147.22,147.22,147.22,0.0,131.6959,131.6959,131.6959,131.6959,0.0
2023-01-30 12:10:00,147.36,147.36,147.08,147.08,200.0,131.8211,131.8211,131.5706,131.5706,200.0
2023-01-30 12:15:00,147.08,147.08,147.08,147.08,0.0,131.5706,131.5706,131.5706,131.5706,0.0
2023-01-30 12:20:00,146.87,146.88,146.87,146.88,300.0,131.3828,131.3917,131.3828,131.3917,300.0
2023-01-30 12:25:00,146.74,146.98,146.73,146.98,1199.0,131.2665,131.4812,131.2575,131.4812,1199.0
2023-01-30 12:30:00,147.01,147.01,146.8,146.9,700.0,131.508,131.508,131.3202,131.4096,700.0
2023-01-30 12:35:00,146.76,146.85,146.76,146.85,553.0,131.2844,131.3649,131.2844,131.3649,553.0
2023-01-30 12:40:00,146.86,146.96,146.86,146.96,300.0,131.3738,131.4633,131.3738,131.4633,300.0
2023-01-30 12:45:00,146.75,146.8,146.59,146.76,600.0,131.2754,131.3202,131.1323,131.2844,600.0
2023-01-30 12:50:00,146.66,146.66,146.52,146.65,550.0,131.1949,131.1949,131.0697,131.186,550.0
2023-01-30 12:55:00,146.56,146.6,146.34,146.48,1422.0,131.1055,131.1413,130.9087,131.0339,1422.0
2023-01-30 13:00:00,146.27,146.38,146.15,146.38,392.0,130.8461,130.9445,130.7387,130.9445,392.0
2023-01-30 13:05:00,146.59,146.59,146.49,146.49,781.0,131.1323,131.1323,131.0429,131.0429,781.0
2023-01-30 13:10:00,146.56,146.6,146.56,146.56,700.0,131.1055,131.1413,131.1055,131.1055,700.0
2023-01-30 13:15:00,146.63,147.11,146.63,147.05,776.0,131.1681,131.5975,131.1681,131.5438,776.0
2023-01-30 13:20:00,146.91,146.91,146.77,146.77,300.0,131.4186,131.4186,131.2933,131.2933,300.0
2023-01-30 13:25:00,146.68,146.71,146.65,146.71,400.0,131.2128,131.2397,131.186,131.2397,400.0
2023-01-30 13:30:00,146.55,146.55,146.49,146.49,300.0,131.0965,131.0965,131.0429,131.0429,300.0
2023-01-30 13:35:00,146.61,146.66,146.61,146.66,200.0,131.1502,131.1949,131.1502,131.1949,200.0
2023-01-30 13:40:00,146.52,146.52,146.52,146.52,100.0,131.0697,131.0697,131.0697,131.0697,100.0
2023-01-30 13:45:00,146.63,146.63,146.54,146.54,300.0,131.1681,131.1681,131.0876,131.0876,300.0
2023-01-30 13:50:00,146.56,146.66,146.53,146.66,700.0,131.1055,131.1949,131.0786,131.1949,700.0
2023-01-30 13:55:00,146.57,146.72,146.57,146.72,500.0,131.1144,131.2486,131.1144,131.2486,500.0
2023-01-30 14:00:00,146.73,146.76,146.62,146.67,1132.0,131.2575,131.2844,131.1591,131.2039,1132.0
2023-01-30 14:05:00,146.59,146.59,146.55,146.58,700.0,131.1323,131.1323,131.0965,131.1234,700.0
2023-01-30 14:10:00,146.52,146.56,146.42,146.47,1900.0,131.0697,131.1055,130.9802,131.025,1900.0
2023-01-30 14:15:00,146.51,146.69,146.51,146.69,700.0,131.0607,131.2218,131.0607,131.2218,700.0
2023-01-30 14:20:00,146.66,146.66,146.55,146.55,500.0,131.1949,131.1949,131.0965,131.0965,500.0
2023-01-30 14:25:00,146.39,146.53,146.39,146.53,1000.0,130.9534,131.0786,130.9534,131.0786,1000.0
2023-01-30 14:30:00,146.48,146.53,146.24,146.24,1300.0,131.0339,131.0786,130.8192,130.8192,1300.0
2023-01-30 14:35:00,146.5,146.58,146.5,146.58,200.0,131.0518,131.1234,131.0518,131.1234,200.0
2023-01-30 14:40:00,146.34,146.34,146.34,146.34,200.0,130.9087,130.9087,130.9087,130.9087,200.0
2023-01-30 14:45:00,146.06,146.06,145.95,145.95,400.0,130.6582,130.6582,130.5598,130.5598,400.0
2023-01-30 14:50:00,145.97,146.12,145.97,146.04,800.0,130.5777,130.7119,130.5777,130.6403,800.0
2023-01-30 14:55:00,145.87,145.94,145.82,145.94,500.0,130.4882,130.5509,130.4435,130.5509,500.0
2023-01-30 15:00:00,145.9,145.99,145.9,145.99,300.0,130.5151,130.5956,130.5151,130.5956,300.0
2023-01-30 15:05:00,145.89,145.89,145.84,145.84,700.0,130.5061,130.5061,130.4614,130.4614,700.0
2023-01-30 15:10:00,145.85,145.95,145.77,145.85,900.0,130.4703,130.5598,130.3988,130.4703,900.0
2023-01-30 15:15:00,145.77,146.02,145.76,146.02,1100.0,130.3988,130.6224,130.3898,130.6224,1100.0
2023-01-30 15:20:00,146.05,146.07,145.71,145.71,700.0,130.6493,130.6671,130.3451,130.3451,700.0
2023-01-30 15:25:00,145.71,145.95,145.63,145.93,1326.0,130.3451,130.5598,130.2735,130.5419,1326.0
2023-01-30 15:30:00,146.04,146.25,146.04,146.21,500.0,130.6403,130.8282,130.6403,130.7924,500.0
2023-01-30 15:35:00,146.22,146.34,146.22,146.28,1017.0,130.8013,130.9087,130.8013,130.855,1017.0
2023-01-30 15:40:00,146.28,146.28,146.28,146.28,0.0,130.855,130.855,130.855,130.855,0.0
2023-01-30 15:45:00,146.0,146.04,145.77,145.86,900.0,130.6045,130.6403,130.3988,130.4793,900.0
2023-01-30 15:50:00,145.43,145.8,145.43,145.58,3550.0,130.0946,130.4256,130.0946,130.2288,3550.0
2023-01-30 15:55:00,145.48,145.48,145.25,145.26,1700.0,130.1394,130.1394,129.9336,129.9426,1700.0
2023-01-31 09:30:00,144.36,144.45,144.34,144.34,393.0,129.1375,129.218,129.1196,129.1196,393.0
2023-01-31 09:35:00,144.1,144.33,144.1,144.33,1409.0,128.9049,129.1106,128.9049,129.1106,1409.0
2023-01-31 09:40:00,144.33,144.33,144.33,144.33,140.0,129.1106,129.1106,129.1106,129.1106,140.0
2023-01-31 09:45:00,144.25,144.6,143.99,144.6,1506.0,129.0391,129.3522,128.8065,129.3522,1506.0
2023-01-31 09:50:00,145.11,145.11,145.09,145.09,200.0,129.8084,129.8084,129.7905,129.7905,200.0
2023-01-31 09:55:00,145.23,145.23,145.03,145.03,400.0,129.9157,129.9157,129.7368,129.7368,400.0
2023-01-31 10:00:00,144.75,144.86,144.75,144.86,770.0,129.4863,129.5847,129.4863,129.5847,770.0
2023-01-31 10:05:00,144.74,145.11,144.74,144.85,604.0,129.4774,129.8084,129.4774,129.5758,604.0
2023-01-31 10:10:00,144.41,145.25,144.41,145.25,400.0,129.1822,129.9336,129.1822,129.9336,400.0
2023-01-31 10:15:00,145.16,145.37,145.16,145.29,893.0,129.8531,130.041,129.8531,129.9694,893.0
2023-01-31 10:20:00,145.33,145.54,145.33,145.54,500.0,130.0052,130.193,130.0052,130.193,500.0
2023-01-31 10:25:00,145.32,145.32,145.14,145.3,500.0,129.9962,129.9962,129.8352,129.9783,500.0
2023-01-31 10:30:00,145.52,145.72,145.52,145.72,200.0,130.1751,130.354,130.1751,130.354,200.0
2023-01-31 10:35:00,145.71,145.98,145.71,145.77,600.0,130.3451,130.5866,130.3451,130.3988,600.0
2023-01-31 10:40:00,146.08,146.1,145.96,145.96,500.0,130.6761,130.694,130.5687,130.5687,500.0
2023-01-31 10:45:00,146.18,146.27,146.16,146.25,500.0,130.7655,130.8461,130.7477,130.8282,500.0
2023-01-31 10:50:00,146.44,146.45,146.44,146.45,270.0,130.9981,131.0071,130.9981,131.0071,270.0
2023-01-31 10:55:00,146.53,146.81,146.53,146.81,1600.0,131.0786,131.3291,131.0786,131.3291,1600.0
2023-01-31 11:00:00,146.97,147.08,146.96,146.96,300.0,131.4722,131.5706,131.4633,131.4633,300.0
2023-01-31 11:05:00,147.21,147.21,147.21,147.21,200.0,131.6869,131.6869,131.6869,131.6869,200.0
2023-01-31 11:10:00,147.03,147.19,147.03,147.19,300.0,131.5259,131.669,131.5259,131.669,300.0
2023-01-31 11:15:00,147.3,147.36,147.3,147.36,200.0,131.7674,131.8211,131.7674,131.8211,200.0
2023-01-31 11:20:00,147.5,147.58,147.39,147.39,600.0,131.9464,132.0179,131.848,131.848,600.0
2023-01-31 11:25:00,147.21,147.23,147.11,147.11,693.0,131.6869,131.7048,131.5975,131.5975,693.0
2023-01-31 11:30:00,146.93,146.93,146.92,146.92,200.0,131.4365,131.4365,131.4275,131.4275,200.0
2023-01-31 11:35:00,146.78,146.78,146.72,146.72,400.0,131.3023,131.3023,131.2486,131.2486,400.0
2023-01-31 11:40:00,146.79,146.79,146.79,146.79,100.0,131.3112,131.3112,131.3112,131.3112,100.0
2023-01-31 11:45:00,146.59,146.65,146.37,146.37,497.0,131.1323,131.186,130.9355,130.9355,497.0
2023-01-31 11:50:00,146.39,146.39,146.39,146.39,200.0,130.9534,130.9534,130.9534,130.9534,200.0
2023-01-31 11:55:00,146.39,146.39,146.39,146.39,0.0,130.9534,130.9534,130.9534,130.9534,0.0
2023-01-31 12:00:00,146.48,146.48,146.48,146.48,200.0,131.0339,131.0339,131.0339,131.0339,200.0
2023-01-31 12:05:00,146.22,146.22,146.22,146.22,100.0,130.8013,130.8013,130.8013,130.8013,100.0
2023-01-31 12:10:00,146.19,146.19,146.19,146.19,100.0,130.7745,130.7745,130.7745,130.7745,100.0
2023-01-31 12:15:00,146.19,146.32,146.19,146.32,200.0,130.7745,130.8908,130.7745,130.8908,200.0
2023-01-31 12:20:00,146.01,146.24,146.0,146.24,500.0,130.6135,130.8192,130.6045,130.8192,500.0
2023-01-31 12:25:00,146.17,146.17,146.17,146.17,100.0,130.7566,130.7566,130.7566,130.7566,100.0
2023-01-31 12:30:00,146.34,146.34,146.34,146.34,100.0,130.9087,130.9087,130.9087,130.9087,100.0
2023-01-31 12:35:00,146.39,146.39,146.35,146.35,300.0,130.9534,130.9534,130.9176,130.9176,300.0
2023-01-31 12:40:00,146.29,146.29,146.29,146.29,100.0,130.8639,130.8639,130.8639,130.8639,100.0
2023-01-31 12:45:00,146.38,146.6,146.38,146.49,500.0,130.9445,131.1413,130.9445,131.0429,500.0
2023-01-31 12:50:00,146.43,146.43,146.35,146.41,400.0,130.9892,130.9892,130.9176,130.9713,400.0
2023-01-31 12:55:00,146.26,146.3,146.26,146.3,200.0,130.8371,130.8729,130.8371,130.8729,200.0
2023-01-31 13:00:00,146.19,146.19,146.17,146.17,200.0,130.7745,130.7745,130.7566,130.7566,200.0
2023-01-31 13:05:00,146.25,146.25,146.22,146.22,200.0,130.8282,130.8282,130.8013,130.8013,200.0
2023-01-31 13:10:00,146.11,146.2,146.09,146.2,400.0,130.7029,130.7834,130.685,130.7834,400.0
2023-01-31 13:15:00,146.24,146.24,146.23,146.23,200.0,130.8192,130.8192,130.8103,130.8103,200.0
2023-01-31 13:20:00,146.41,146.47,146.41,146.47,200.0,130.9713,131.025,130.9713,131.025,200.0
2023-01-31 13:25:00,146.63,146.63,146.63,146.63,200.0,131.1681,131.1681,131.1681,131.1681,200.0
2023-01-31 13:30:00,146.64,146.64,146.56,146.63,300.0,131.177,131.177,131.1055,131.1681,300.0
2023-01-31 13:35:00,146.59,146.59,146.4,146.43,300.0,131.1323,131.1323,130.9623,130.9892,300.0
2023-01-31 13:40:00,146.29,146.29,146.29,146.29,100.0,130.8639,130.8639,130.8639,130.8639,100.0
2023-01-31 13:45:00,146.29,146.29,146.29,146.29,0.0,130.8639,130.8639,130.8639,130.8639,0.0
2023-01-31 13:50:00,146.29,146.29,146.29,146.29,0.0,130.8639,130.8639,130.8639,130.8639,0.0
2023-01-31 13:55:00,145.78,145.89,145.78,145.89,200.0,130.4077,130.5061,130.4077,130.5061,200.0
2023-01-31 14:00:00,145.94,145.94,145.85,145.85,300.0,130.5509,130.5509,130.4703,130.4703,300.0
2023-01-31 14:05:00,145.65,145.65,145.42,145.42,200.0,130.2914,130.2914,130.0857,130.0857,200.0
2023-01-31 14:10:00,145.64,145.68,145.64,145.68,300.0,130.2825,130.3183,130.2825,130.3183,300.0
2023-01-31 14:15:00,145.76,145.9,145.68,145.83,400.0,130.3898,130.5151,130.3183,130.4525,400.0
2023-01-31 14:20:00,145.83,145.83,145.67,145.67,641.0,130.4525,130.4525,130.3093,130.3093,641.0
2023-01-31 14:25:00,145.74,145.74,145.74,145.74,200.0,130.3719,130.3719,130.3719,130.3719,200.0
2023-01-31 14:30:00,145.88,145.88,145.88,145.88,100.0,130.4972,130.4972,130.4972,130.4972,100.0
2023-01-31 14:35:00,145.66,145.7,145.53,145.53,3425.0,130.3004,130.3362,130.1841,130.1841,3425.0
2023-01-31 14:40:00,145.68,145.77,145.68,145.77,400.0,130.3183,130.3988,130.3183,130.3988,400.0
2023-01-31 14:45:00,145.72,145.78,145.72,145.78,200.0,130.354,130.4077,130.354,130.4077,200.0
2023-01-31 14:50:00,145.78,145.78,145.78,145.78,0.0,130.4077,130.4077,130.4077,130.4077,0.0
2023-01-31 14:55:00,145.74,145.74,145.74,145.74,200.0,130.3719,130.3719,130.3719,130.3719,200.0
2023-01-31 15:00:00,145.74,145.74,145.74,145.74,0.0,130.3719,130.3719,130.3719,130.3719,0.0
2023-01-31 15:05:00,145.75,145.8,145.75,145.8,200.0,130.3809,130.4256,130.3809,130.4256,200.0
2023-01-31 15:10:00,145.66,145.66,145.57,145.57,600.0,130.3004,130.3004,130.2199,130.2199,600.0
2023-01-31 15:15:00,145.55,145.69,145.53,145.63,1500.0,130.202,130.3272,130.1841,130.2735,1500.0
2023-01-31 15:20:00,145.68,145.82,145.6,145.67,1600.0,130.3183,130.4435,130.2467,130.3093,1600.0
2023-01-31 15:25:00,145.87,145.87,145.61,145.64,1281.0,130.4882,130.4882,130.2556,130.2825,1281.0
2023-01-31 15:30:00,145.75,145.87,145.75,145.87,1488.0,130.3809,130.4882,130.3809,130.4882,1488.0
2023-01-31 15:35:00,145.87,146.35,145.86,146.23,1882.0,130.4882,130.9176,130.4793,130.8103,1882.0
2023-01-31 15:40:00,146.27,146.31,146.17,146.17,700.0,130.8461,130.8818,130.7566,130.7566,700.0
2023-01-31 15:45:00,146.27,146.36,146.17,146.17,1900.0,130.8461,130.9266,130.7566,130.7566,1900.0
2023-01-31 15:50:00,146.12,146.26,145.45,145.45,9906.0,130.7119,130.8371,130.1125,130.1125,9906.0
2023-01-31 15:55:00,145.71,146.03,145.59,146.03,7208.0,130.3451,130.6314,130.2378,130.6314,7208.0
2023-02-01 09:30:00,144.84,145.22,144.84,145.22,200.0,129.5668,129.9068,129.5668,129.9068,200.0
2023-02-01 09:35:00,145.22,145.22,145.22,145.22,0.0,129.9068,129.9068,129.9068,129.9068,0.0
2023-02-01 09:40:00,145.14,145.14,144.97,144.99,684.0,129.8352,129.8352,129.6831,129.701,684.0
2023-02-01 09:45:00,145.11,145.12,144.72,144.72,310.0,129.8084,129.8173,129.4595,129.4595,310.0
2023-02-01 09:50:00,144.59,144.63,144.48,144.63,932.0,129.3432,129.379,129.2448,129.379,932.0
2023-02-01 09:55:00,144.64,144.64,144.2,144.21,1347.0,129.3879,129.3879,128.9943,129.0033,1347.0
2023-02-01 10:00:00,144.53,144.53,143.9,143.9,974.0,129.2895,129.2895,128.726,128.726,974.0
2023-02-01 10:05:00,144.13,144.54,144.06,144.53,1000.0,128.9317,129.2985,128.8691,129.2895,1000.0
2023-02-01 10:10:00,144.52,144.92,144.52,144.78,1042.0,129.2806,129.6384,129.2806,129.5132,1042.0
2023-02-01 10:15:00,144.9,144.98,144.9,144.98,300.0,129.6205,129.6921,129.6205,129.6921,300.0
2023-02-01 10:20:00,145.02,145.02,144.91,144.92,552.0,129.7279,129.7279,129.6295,129.6384,552.0
2023-02-01 10:25:00,144.61,144.93,144.61,144.78,300.0,129.3611,129.6474,129.3611,129.5132,300.0
2023-02-01 10:30:00,144.85,144.85,144.59,144.59,900.0,129.5758,129.5758,129.3432,129.3432,900.0
2023-02-01 10:35:00,144.51,144.63,144.34,144.34,1000.0,129.2716,129.379,129.1196,129.1196,1000.0
2023-02-01 10:40:00,144.28,144.28,144.07,144.07,300.0,129.0659,129.0659,128.878,128.878,300.0
2023-02-01 10:45:00,143.9,144.2,143.84,144.13,1021.0,128.726,128.9943,128.6723,128.9317,1021.0
2023-02-01 10:50:00,144.13,144.13,143.95,143.95,600.0,128.9317,128.9317,128.7707,128.7707,600.0
2023-02-01 10:55:00,143.68,143.68,143.0,143.3,600.0,128.5292,128.5292,127.9209,128.1892,600.0
2023-02-01 11:00:00,143.2,143.2,143.08,143.15,700.0,128.0998,128.0998,127.9924,128.0551,700.0
2023-02-01 11:05:00,142.99,143.3,142.98,143.01,1217.0,127.9119,128.1892,127.903,127.9298,1217.0
2023-02-01 11:10:00,142.94,143.25,142.94,143.25,1000.0,127.8672,128.1445,127.8672,128.1445,1000.0
2023-02-01 11:15:00,143.24,143.43,143.18,143.43,956.0,128.1356,128.3055,128.0819,128.3055,956.0
2023-02-01 11:20:00,143.54,143.6,143.3,143.3,1100.0,128.4039,128.4576,128.1892,128.1892,1100.0
2023-02-01 11:25:00,143.33,143.54,143.31,143.48,1800.0,128.2161,128.4039,128.1982,128.3503,1800.0
2023-02-01 11:30:00,143.48,143.68,143.47,143.53,1747.0,128.3503,128.5292,128.3413,128.395,1747.0
2023-02-01 11:35:00,143.79,143.79,143.29,143.35,996.0,128.6276,128.6276,128.1803,128.234,996.0
2023-02-01 11:40:00,143.39,143.39,143.24,143.24,501.0,128.2697,128.2697,128.1356,128.1356,501.0
2023-02-01 11:45:00,143.16,143.16,143.06,143.06,1500.0,128.064,128.064,127.9745,127.9745,1500.0
2023-02-01 11:50:00,143.11,143.11,142.5,142.5,650.0,128.0193,128.0193,127.4736,127.4736,650.0
2023-02-01 11:55:00,142.54,142.55,142.2,142.25,960.0,127.5094,127.5183,127.2052,127.25,960.0
2023-02-01 12:00:00,141.88,142.08,141.81,142.08,400.0,126.919,127.0979,126.8564,127.0979,400.0
2023-02-01 12:05:00,141.81,141.81,141.81,141.81,100.0,126.8564,126.8564,126.8564,126.8564,100.0
2023-02-01 12:10:00,141.74,141.74,141.5,141.66,1000.0,126.7937,126.7937,126.579,126.7222,1000.0
2023-02-01 12:15:00,141.73,141.78,141.58,141.66,1375.0,126.7848,126.8295,126.6506,126.7222,1375.0
2023-02-01 12:20:00,141.62,141.79,141.62,141.79,1000.0,126.6864,126.8385,126.6864,126.8385,1000.0
2023-02-01 12:25:00,142.03,142.09,141.94,142.09,505.0,127.0532,127.1068,126.9726,127.1068,505.0
2023-02-01 12:30:00,142.18,142.18,142.07,142.07,200.0,127.1873,127.1873,127.0889,127.0889,200.0
2023-02-01 12:35:00,142.07,142.07,142.02,142.04,316.0,127.0889,127.0889,127.0442,127.0621,316.0
2023-02-01 12:40:00,141.92,142.15,141.88,141.95,1000.0,126.9548,127.1605,126.919,126.9816,1000.0
2023-02-01 12:45:00,141.65,141.65,141.53,141.62,861.0,126.7132,126.7132,126.6059,126.6864,861.0
2023-02-01 12:50:00,141.48,141.8,141.37,141.78,1300.0,126.5612,126.8474,126.4628,126.8295,1300.0
2023-02-01 12:55:00,141.6,141.94,141.6,141.9,524.0,126.6685,126.9726,126.6685,126.9369,524.0
2023-02-01 13:00:00,141.79,141.91,141.79,141.91,618.0,126.8385,126.9458,126.8385,126.9458,618.0
2023-02-01 13:05:00,141.97,142.18,141.97,142.18,300.0,126.9995,127.1873,126.9995,127.1873,300.0
2023-02-01 13:10:00,142.0,142.01,141.93,141.93,300.0,127.0263,127.0353,126.9637,126.9637,300.0
2023-02-01 13:15:00,142.04,142.16,141.85,142.16,800.0,127.0621,127.1694,126.8921,127.1694,800.0
2023-02-01 13:20:00,142.12,142.14,142.06,142.14,500.0,127.1337,127.1516,127.08,127.1516,500.0
2023-02-01 13:25:00,142.13,142.13,141.98,141.98,200.0,127.1426,127.1426,127.0084,127.0084,200.0
2023-02-01 13:30:00,141.98,141.98,141.98,141.98,0.0,127.0084,127.0084,127.0084,127.0084,0.0
2023-02-01 13:35:00,142.45,142.45,142.45,142.45,500.0,127.4289,127.4289,127.4289,127.4289,500.0
2023-02-01 13:40:00,142.04,142.1,141.78,141.86,400.0,127.0621,127.1158,126.8295,126.9011,400.0
2023-02-01 13:45:00,142.09,142.16,142.09,142.16,500.0,127.1068,127.1694,127.1068,127.1694,500.0
2023-02-01 13:50:00,142.18,142.18,141.95,141.95,1799.0,127.1873,127.1873,126.9816,126.9816,1799.0
2023-02-01 13:55:00,141.89,141.99,141.89,141.93,1100.0,126.9279,127.0174,126.9279,126.9637,1100.0
2023-02-01 14:00:00,141.63,141.9,141.38,141.38,2688.0,126.6953,126.9369,126.4717,126.4717,2688.0
2023-02-01 14:05:00,141.34,141.91,141.28,141.89,1608.0,126.4359,126.9458,126.3822,126.9279,1608.0
2023-02-01 14:10:00,141.95,142.1,141.72,141.72,1300.0,126.9816,127.1158,126.7758,126.7758,1300.0
2023-02-01 14:15:00,141.33,141.33,141.15,141.15,800.0,126.427,126.427,126.2659,126.2659,800.0
2023-02-01 14:20:00,141.1,141.46,141.0,141.46,1200.0,126.2212,126.5433,126.1318,126.5433,1200.0
2023-02-01 14:25:00,141.49,141.87,141.47,141.78,800.0,126.5701,126.91,126.5522,126.8295,800.0
2023-02-01 14:30:00,141.96,141.96,141.09,141.36,3474.0,126.9905,126.9905,126.2123,126.4538,3474.0
2023-02-01 14:35:00,141.34,142.37,141.28,142.37,3700.0,126.4359,127.3573,126.3822,127.3573,3700.0
2023-02-01 14:40:00,142.5,142.79,142.21,142.79,1700.0,127.4736,127.733,127.2142,127.733,1700.0
2023-02-01 14:45:00,142.68,143.29,142.68,143.01,1461.0,127.6346,128.1803,127.6346,127.9298,1461.0
2023-02-01 14:50:00,143.17,143.42,143.01,143.28,1200.0,128.0729,128.2966,127.9298,128.1713,1200.0
2023-02-01 14:55:00,143.17,143.42,142.97,142.97,1854.0,128.0729,128.2966,127.894,127.894,1854.0
2023-02-01 15:00:00,143.27,143.29,142.98,143.26,1400.0,128.1624,128.1803,127.903,128.1535,1400.0
2023-02-01 15:05:00,143.36,143.65,143.31,143.65,2300.0,128.2429,128.5023,128.1982,128.5023,2300.0
2023-02-01 15:10:00,143.51,143.57,143.39,143.39,600.0,128.3771,128.4308,128.2697,128.2697,600.0
2023-02-01 15:15:00,143.36,143.46,142.88,143.46,800.0,128.2429,128.3324,127.8135,128.3324,800.0
2023-02-01 15:20:00,143.34,143.34,143.15,143.34,800.0,128.225,128.225,128.0551,128.225,800.0
2023-02-01 15:25:00,143.24,143.5,143.04,143.5,1400.0,128.1356,128.3681,127.9567,128.3681,1400.0
2023-02-01 15:30:00,143.66,143.73,143.43,143.71,2928.0,128.5113,128.5739,128.3055,128.556,2928.0
2023-02-01 15:35:00,143.81,144.34,143.81,144.31,1900.0,128.6455,129.1196,128.6455,129.0927,1900.0
2023-02-01 15:40:00,144.41,144.81,144.37,144.56,3047.0,129.1822,129.54,129.1464,129.3164,3047.0
2023-02-01 15:45:00,144.54,144.55,143.89,143.89,1504.0,129.2985,129.3074,128.717,128.717,1504.0
2023-02-01 15:50:00,143.55,143.55,142.89,142.97,4058.0,128.4129,128.4129,127.8225,127.894,4058.0
2023-02-01 15:55:00,143.01,143.26,143.01,143.25,3400.0,127.9298,128.1535,127.9298,128.1445,3400.0
2023-02-02 09:30:00,142.97,142.97,141.77,142.01,1317.0,127.894,127.894,126.8206,127.0353,1317.0
2023-02-02 09:35:00,142.0,142.0,141.93,141.93,200.0,127.0263,127.0263,126.9637,126.9637,200.0
2023-02-02 09:40:00,141.38,141.65,141.38,141.65,200.0,126.4717,126.7132,126.4717,126.7132,200.0
2023-02-02 09:45:00,141.51,141.88,141.25,141.54,1437.0,126.588,126.919,126.3554,126.6148,1437.0
2023-02-02 09:50:00,141.5,141.5,140.25,140.25,2350.0,126.579,126.579,125.4609,125.4609,2350.0
2023-02-02 09:55:00,140.25,140.53,140.0,140.48,4149.0,125.4609,125.7113,125.2372,125.6666,4149.0
2023-02-02 10:00:00,140.66,140.89,140.39,140.89,700.0,125.8276,126.0334,125.5861,126.0334,700.0
2023-02-02 10:05:00,141.05,141.27,141.05,141.17,907.0,126.1765,126.3733,126.1765,126.2838,907.0
2023-02-02 10:10:00,141.43,141.45,141.14,141.14,966.0,126.5164,126.5343,126.257,126.257,966.0
2023-02-02 10:15:00,141.11,141.11,141.11,141.11,100.0,126.2302,126.2302,126.2302,126.2302,100.0
2023-02-02 10:20:00,141.45,141.5,141.45,141.5,478.0,126.5343,126.579,126.5343,126.579,478.0
2023-02-02 10:25:00,141.14,141.4,141.14,141.37,1261.0,126.257,126.4896,126.257,126.4628,1261.0
2023-02-02 10:30:00,141.4,141.54,141.17,141.45,700.0,126.4896,126.6148,126.2838,126.5343,700.0
2023-02-02 10:35:00,141.86,142.18,141.86,142.18,300.0,126.9011,127.1873,126.9011,127.1873,300.0
2023-02-02 10:40:00,142.28,142.37,142.2,142.37,500.0,127.2768,127.3573,127.2052,127.3573,500.0
2023-02-02 10:45:00,142.24,142.24,142.03,142.03,300.0,127.241,127.241,127.0532,127.0532,300.0
2023-02-02 10:50:00,142.36,142.47,142.36,142.45,800.0,127.3484,127.4468,127.3484,127.4289,800.0
2023-02-02 10:55:00,142.76,142.76,142.75,142.75,200.0,127.7062,127.7062,127.6972,127.6972,200.0
2023-02-02 11:00:00,142.67,142.67,142.4,142.4,701.0,127.6257,127.6257,127.3841,127.3841,701.0
2023-02-02 11:05:00,142.36,142.36,142.36,142.36,100.0,127.3484,127.3484,127.3484,127.3484,100.0
2023-02-02 11:10:00,142.42,142.44,141.98,141.98,1043.0,127.402,127.4199,127.0084,127.0084,1043.0
2023-02-02 11:15:00,142.09,142.1,141.95,142.0,700.0,127.1068,127.1158,126.9816,127.0263,700.0
2023-02-02 11:20:00,141.77,142.07,141.77,142.07,700.0,126.8206,127.0889,126.8206,127.0889,700.0
2023-02-02 11:25:00,141.98,141.98,141.36,141.36,1710.0,127.0084,127.0084,126.4538,126.4538,1710.0
2023-02-02 11:30:00,141.35,141.35,140.99,141.19,3373.0,126.4449,126.4449,126.1228,126.3017,3373.0
2023-02-02 11:35:00,141.16,141.38,141.16,141.38,600.0,126.2749,126.4717,126.2749,126.4717,600.0
2023-02-02 11:40:00,141.43,141.57,141.28,141.57,600.0,126.5164,126.6417,126.3822,126.6417,600.0
2023-02-02 11:45:00,141.44,141.44,141.29,141.35,550.0,126.5254,126.5254,126.3912,126.4449,550.0
2023-02-02 11:50:00,141.18,141.19,140.79,140.79,574.0,126.2928,126.3017,125.9439,125.9439,574.0
2023-02-02 11:55:00,140.72,140.72,140.54,140.58,800.0,125.8813,125.8813,125.7203,125.7561,800.0
2023-02-02 12:00:00,140.5,140.61,140.5,140.61,400.0,125.6845,125.7829,125.6845,125.7829,400.0
2023-02-02 12:05:00,140.56,140.66,140.43,140.43,1900.0,125.7382,125.8276,125.6219,125.6219,1900.0
2023-02-02 12:10:00,140.53,140.83,140.53,140.83,400.0,125.7113,125.9797,125.7113,125.9797,400.0
2023-02-02 12:15:00,140.86,141.05,140.86,140.92,800.0,126.0065,126.1765,126.0065,126.0602,800.0
2023-02-02 12:20:00,140.86,140.87,140.69,140.69,400.0,126.0065,126.0155,125.8545,125.8545,400.0
2023-02-02 12:25:00,141.03,141.07,140.96,141.04,400.0,126.1586,126.1944,126.096,126.1675,400.0
2023-02-02 12:30:00,140.98,141.01,140.97,141.01,300.0,126.1139,126.1407,126.1049,126.1407,300.0
2023-02-02 12:35:00,141.04,141.04,140.95,140.95,300.0,126.1675,126.1675,126.087,126.087,300.0
2023-02-02 12:40:00,140.84,140.84,140.62,140.62,500.0,125.9886,125.9886,125.7918,125.7918,500.0
2023-02-02 12:45:00,140.47,140.47,140.32,140.36,600.0,125.6577,125.6577,125.5235,125.5593,600.0
2023-02-02 12:50:00,140.38,140.38,140.22,140.22,300.0,125.5771,125.5771,125.434,125.434,300.0
2023-02-02 12:55:00,140.36,140.36,140.36,140.36,100.0,125.5593,125.5593,125.5593,125.5593,100.0
2023-02-02 13:00:00,140.64,140.66,140.64,140.66,300.0,125.8097,125.8276,125.8097,125.8276,300.0
2023-02-02 13:05:00,140.56,140.56,140.5,140.5,300.0,125.7382,125.7382,125.6845,125.6845,300.0
2023-02-02 13:10:00,140.45,140.45,140.21,140.21,400.0,125.6398,125.6398,125.4251,125.4251,400.0
2023-02-02 13:15:00,140.16,140.16,139.98,139.98,800.0,125.3803,125.3803,125.2193,125.2193,800.0
2023-02-02 13:20:00,140.15,140.15,139.9,139.9,714.0,125.3714,125.3714,125.1478,125.1478,714.0
2023-02-02 13:25:00,139.94,140.0,139.87,139.97,600.0,125.1835,125.2372,125.1209,125.2104,600.0
2023-02-02 13:30:00,139.92,139.97,139.87,139.94,1100.0,125.1657,125.2104,125.1209,125.1835,1100.0
2023-02-02 13:35:00,140.24,140.24,140.24,140.24,100.0,125.4519,125.4519,125.4519,125.4519,100.0
2023-02-02 13:40:00,140.15,140.15,139.89,139.99,1000.0,125.3714,125.3714,125.1388,125.2283,1000.0
2023-02-02 13:45:00,139.95,140.32,139.95,139.96,900.0,125.1925,125.5235,125.1925,125.2014,900.0
2023-02-02 13:50:00,140.01,140.01,139.8,139.8,200.0,125.2462,125.2462,125.0583,125.0583,200.0
2023-02-02 13:55:00,139.85,139.93,139.8,139.8,400.0,125.103,125.1746,125.0583,125.0583,400.0
2023-02-02 14:00:00,139.98,140.11,139.93,139.93,1800.0,125.2193,125.3356,125.1746,125.1746,1800.0
2023-02-02 14:05:00,139.87,139.92,139.57,139.57,746.0,125.1209,125.1657,124.8526,124.8526,746.0
2023-02-02 14:10:00,139.53,139.53,139.0,139.0,1900.0,124.8168,124.8168,124.3427,124.3427,1900.0
2023-02-02 14:15:00,139.08,139.27,139.04,139.27,700.0,124.4142,124.5842,124.3784,124.5842,700.0
2023-02-02 14:20:00,139.13,139.13,138.69,138.69,1644.0,124.459,124.459,124.0654,124.0654,1644.0
2023-02-02 14:25:00,138.22,138.22,138.15,138.2,400.0,123.6449,123.6449,123.5823,123.627,400.0
2023-02-02 14:30:00,138.35,138.35,138.11,138.11,400.0,123.7612,123.7612,123.5465,123.5465,400.0
2023-02-02 14:35:00,138.14,138.32,138.02,138.26,1100.0,123.5733,123.7344,123.466,123.6807,1100.0
2023-02-02 14:40:00,138.23,138.29,138.21,138.22,826.0,123.6539,123.7075,123.636,123.6449,826.0
2023-02-02 14:45:00,138.11,138.27,138.0,138.27,920.0,123.5465,123.6896,123.4481,123.6896,920.0
2023-02-02 14:50:00,138.29,138.29,137.87,137.87,1000.0,123.7075,123.7075,123.3318,123.3318,1000.0
2023-02-02 14:55:00,137.98,137.99,137.7,137.7,1300.0,123.4302,123.4392,123.1797,123.1797,1300.0
2023-02-02 15:00:00,137.68,137.93,137.62,137.62,2317.0,123.1619,123.3855,123.1082,123.1082,2317.0
2023-02-02 15:05:00,137.67,137.84,137.33,137.39,1600.0,123.1529,123.305,122.8488,122.9024,1600.0
2023-02-02 15:10:00,137.47,137.47,137.23,137.27,1789.0,122.974,122.974,122.7593,122.7951,1789.0
2023-02-02 15:15:00,137.21,137.51,137.21,137.42,2618.0,122.7414,123.0098,122.7414,122.9293,2618.0
2023-02-02 15:20:00,137.46,137.5,137.04,137.26,3324.0,122.9651,123.0008,122.5893,122.7861,3324.0
2023-02-02 15:25:00,137.26,137.38,137.14,137.18,3993.0,122.7861,122.8935,122.6788,122.7146,3993.0
2023-02-02 15:30:00,137.34,137.64,137.29,137.5,6366.0,122.8577,123.1261,122.813,123.0008,6366.0
2023-02-02 15:35:00,137.77,138.07,137.72,137.78,2500.0,123.2424,123.5107,123.1976,123.2513,2500.0
2023-02-02 15:40:00,137.73,137.76,137.5,137.63,2400.0,123.2066,123.2334,123.0008,123.1171,2400.0
2023-02-02 15:45:00,137.62,137.74,137.38,137.45,2717.0,123.1082,123.2155,122.8935,122.9561,2717.0
2023-02-02 15:50:00,137.47,137.77,137.26,137.38,10209.0,122.974,123.2424,122.7861,122.8935,10209.0
2023-02-02 15:55:00,137.35,137.36,137.14,137.34,9356.0,122.8667,122.8756,122.6788,122.8577,9356.0
2023-02-03 09:30:00,138.97,138.97,138.59,138.76,2199.0,124.3158,124.3158,123.9759,124.128,2199.0
2023-02-03 09:35:00,138.8,140.0,138.78,140.0,19298.0,124.1638,125.2372,124.1459,125.2372,19298.0
2023-02-03 09:40:00,140.0,140.35,140.0,140.0,1381.0,125.2372,125.5503,125.2372,125.2372,1381.0
2023-02-03 09:45:00,140.08,140.27,139.91,139.91,600.0,125.3088,125.4787,125.1567,125.1567,600.0
2023-02-03 09:50:00,139.33,139.49,139.33,139.44,600.0,124.6379,124.781,124.6379,124.7363,600.0
2023-02-03 09:55:00,139.81,139.97,139.4,139.6,2097.0,125.0673,125.2104,124.7005,124.8794,2097.0
2023-02-03 10:00:00,139.73,140.23,139.73,140.14,600.0,124.9957,125.443,124.9957,125.3625,600.0
2023-02-03 10:05:00,140.31,140.48,139.76,139.9,2390.0,125.5145,125.6666,125.0225,125.1478,2390.0
2023-02-03 10:10:00,139.95,140.46,139.86,140.37,1100.0,125.1925,125.6487,125.112,125.5682,1100.0
2023-02-03 10:15:00,140.15,140.7,140.11,140.33,1525.0,125.3714,125.8634,125.3356,125.5324,1525.0
2023-02-03 10:20:00,140.57,140.87,140.55,140.82,600.0,125.7471,126.0155,125.7292,125.9707,600.0
2023-02-03 10:25:00,140.74,140.78,140.57,140.58,800.0,125.8992,125.935,125.7471,125.7561,800.0
2023-02-03 10:30:00,140.54,140.82,140.54,140.8,600.0,125.7203,125.9707,125.7203,125.9529,600.0
2023-02-03 10:35:00,141.19,141.19,141.16,141.16,200.0,126.3017,126.3017,126.2749,126.2749,200.0
2023-02-03 10:40:00,140.75,140.98,140.75,140.98,200.0,125.9081,126.1139,125.9081,126.1139,200.0
2023-02-03 10:45:00,140.98,140.98,140.5,140.5,1959.0,126.1139,126.1139,125.6845,125.6845,1959.0
2023-02-03 10:50:00,140.38,140.7,140.34,140.7,1300.0,125.5771,125.8634,125.5414,125.8634,1300.0
2023-02-03 10:55:00,140.81,140.82,140.6,140.6,1500.0,125.9618,125.9707,125.7739,125.7739,1500.0
2023-02-03 11:00:00,140.3,140.5,140.3,140.41,600.0,125.5056,125.6845,125.5056,125.604,600.0
2023-02-03 11:05:00,140.09,140.13,139.88,140.13,1005.0,125.3177,125.3535,125.1299,125.3535,1005.0
2023-02-03 11:10:00,139.99,139.99,139.99,139.99,100.0,125.2283,125.2283,125.2283,125.2283,100.0
2023-02-03 11:15:00,140.29,140.3,139.76,139.76,1293.0,125.4966,125.5056,125.0225,125.0225,1293.0
2023-02-03 11:20:00,139.8,139.88,139.8,139.8,500.0,125.0583,125.1299,125.0583,125.0583,500.0
2023-02-03 11:25:00,139.79,139.79,139.42,139.42,500.0,125.0494,125.0494,124.7184,124.7184,500.0
2023-02-03 11:30:00,138.89,139.09,138.89,139.0,400.0,124.2443,124.4232,124.2443,124.3427,400.0
2023-02-03 11:35:00,138.4,138.4,138.4,138.4,100.0,123.8059,123.8059,123.8059,123.8059,100.0
2023-02-03 11:40:00,138.47,138.63,138.47,138.5,700.0,123.8686,124.0117,123.8686,123.8954,700.0
2023-02-03 11:45:00,138.44,138.44,138.44,138.44,200.0,123.8417,123.8417,123.8417,123.8417,200.0
2023-02-03 11:50:00,138.34,138.8,138.34,138.8,300.0,123.7523,124.1638,123.7523,124.1638,300.0
2023-02-03 11:55:00,138.74,138.74,138.48,138.48,900.0,124.1101,124.1101,123.8775,123.8775,900.0
2023-02-03 12:00:00,138.2,138.2,138.13,138.13,500.0,123.627,123.627,123.5644,123.5644,500.0
2023-02-03 12:05:00,138.14,138.2,138.0,138.2,650.0,123.5733,123.627,123.4481,123.627,650.0
2023-02-03 12:10:00,138.03,138.03,137.96,137.96,300.0,123.4749,123.4749,123.4123,123.4123,300.0
2023-02-03 12:15:00,138.18,138.18,138.18,138.18,100.0,123.6091,123.6091,123.6091,123.6091,100.0
2023-02-03 12:20:00,138.47,138.9,138.47,138.88,600.0,123.8686,124.2532,123.8686,124.2353,600.0
2023-02-03 12:25:00,138.96,139.14,138.96,139.14,400.0,124.3069,124.4679,124.3069,124.4679,400.0
2023-02-03 12:30:00,139.13,139.3,139.13,139.3,500.0,124.459,124.611,124.459,124.611,500.0
2023-02-03 12:35:00,139.6,139.6,139.46,139.46,1000.0,124.8794,124.8794,124.7542,124.7542,1000.0
2023-02-03 12:40:00,139.35,139.35,139.25,139.25,400.0,124.6558,124.6558,124.5663,124.5663,400.0
2023-02-03 12:45:00,139.26,139.35,139.25,139.31,500.0,124.5752,124.6558,124.5663,124.62,500.0
2023-02-03 12:50:00,138.96,138.98,138.89,138.89,400.0,124.3069,124.3248,124.2443,124.2443,400.0
2023-02-03 12:55:00,138.97,138.97,138.63,138.64,400.0,124.3158,124.3158,124.0117,124.0206,400.0
2023-02-03 13:00:00,138.64,138.64,138.64,138.64,0.0,124.0206,124.0206,124.0206,124.0206,0.0
2023-02-03 13:05:00,138.45,138.45,138.23,138.23,400.0,123.8507,123.8507,123.6539,123.6539,400.0
2023-02-03 13:10:00,137.93,137.93,137.93,137.93,100.0,123.3855,123.3855,123.3855,123.3855,100.0
2023-02-03 13:15:00,137.88,137.97,137.88,137.97,200.0,123.3408,123.4213,123.3408,123.4213,200.0
2023-02-03 13:20:00,138.0,138.14,138.0,138.14,300.0,123.4481,123.5733,123.4481,123.5733,300.0
2023-02-03 13:25:00,138.2,138.2,138.17,138.17,300.0,123.627,123.627,123.6002,123.6002,300.0
2023-02-03 13:30:00,138.04,138.04,138.04,138.04,300.0,123.4839,123.4839,123.4839,123.4839,300.0
2023-02-03 13:35:00,138.18,138.3,138.18,138.3,900.0,123.6091,123.7165,123.6091,123.7165,900.0
2023-02-03 13:40:00,138.45,138.45,138.28,138.37,700.0,123.8507,123.8507,123.6986,123.7791,700.0
2023-02-03 13:45:00,138.27,138.27,138.27,138.27,100.0,123.6896,123.6896,123.6896,123.6896,100.0
2023-02-03 13:50:00,138.41,138.41,138.33,138.37,700.0,123.8149,123.8149,123.7433,123.7791,700.0
2023-02-03 13:55:00,138.39,138.49,138.3,138.46,700.0,123.797,123.8864,123.7165,123.8596,700.0
2023-02-03 14:00:00,138.53,138.53,138.39,138.39,300.0,123.9222,123.9222,123.797,123.797,300.0
2023-02-03 14:05:00,138.43,138.49,138.34,138.45,450.0,123.8328,123.8864,123.7523,123.8507,450.0
2023-02-03 14:10:00,138.32,138.47,138.13,138.47,942.0,123.7344,123.8686,123.5644,123.8686,942.0
2023-02-03 14:15:00,138.44,138.47,138.32,138.32,900.0,123.8417,123.8686,123.7344,123.7344,900.0
2023-02-03 14:20:00,138.41,138.41,138.39,138.39,200.0,123.8149,123.8149,123.797,123.797,200.0
2023-02-03 14:25:00,138.55,138.55,138.53,138.53,200.0,123.9401,123.9401,123.9222,123.9222,200.0
2023-02-03 14:30:00,138.59,138.74,138.59,138.74,300.0,123.9759,124.1101,123.9759,124.1101,300.0
2023-02-03 14:35:00,138.77,138.77,138.77,138.77,100.0,124.1369,124.1369,124.1369,124.1369,100.0
2023-02-03 14:40:00,138.9,138.9,138.77,138.77,500.0,124.2532,124.2532,124.1369,124.1369,500.0
2023-02-03 14:45:00,138.82,138.82,138.74,138.74,500.0,124.1816,124.1816,124.1101,124.1101,500.0
2023-02-03 14:50:00,138.67,138.78,138.67,138.78,300.0,124.0475,124.1459,124.0475,124.1459,300.0
2023-02-03 14:55:00,138.84,138.84,138.61,138.61,600.0,124.1995,124.1995,123.9938,123.9938,600.0
2023-02-03 15:00:00,138.61,138.61,138.61,138.61,0.0,123.9938,123.9938,123.9938,123.9938,0.0
2023-02-03 15:05:00,138.34,138.64,138.34,138.64,300.0,123.7523,124.0206,123.7523,124.0206,300.0
2023-02-03 15:10:00,138.5,138.5,138.5,138.5,101.0,123.8954,123.8954,123.8954,123.8954,101.0
2023-02-03 15:15:00,138.52,138.63,138.52,138.63,200.0,123.9133,124.0117,123.9133,124.0117,200.0
2023-02-03 15:20:00,138.59,138.59,138.48,138.53,300.0,123.9759,123.9759,123.8775,123.9222,300.0
2023-02-03 15:25:00,138.71,138.71,138.66,138.66,300.0,124.0832,124.0832,124.0385,124.0385,300.0
2023-02-03 15:30:00,138.54,138.67,138.53,138.53,800.0,123.9312,124.0475,123.9222,123.9222,800.0
2023-02-03 15:35:00,138.55,138.55,138.45,138.5,400.0,123.9401,123.9401,123.8507,123.8954,400.0
2023-02-03 15:40:00,138.49,138.62,138.49,138.5,900.0,123.8864,124.0027,123.8864,123.8954,900.0
2023-02-03 15:45:00,138.28,138.3,138.27,138.3,800.0,123.6986,123.7165,123.6896,123.7165,800.0
2023-02-03 15:50:00,138.24,138.33,138.09,138.33,2800.0,123.6628,123.7433,123.5286,123.7433,2800.0
2023-02-03 15:55:00,138.38,138.5,138.38,138.43,1800.0,123.788,123.8954,123.788,123.8328,1800.0
2023-02-06 09:30:00,137.93,139.94,137.93,138.48,2100.0,123.3855,125.1835,123.3855,123.8775,2100.0
2023-02-06 09:35:00,138.61,138.61,137.95,138.03,1847.0,123.9938,123.9938,123.4034,123.4749,1847.0
2023-02-06 09:40:00,138.27,138.27,138.11,138.11,270.0,123.6896,123.6896,123.5465,123.5465,270.0
2023-02-06 09:45:00,137.66,137.71,137.17,137.17,1400.0,123.144,123.1887,122.7056,122.7056,1400.0
2023-02-06 09:50:00,137.0,137.16,136.73,136.86,1789.0,122.5536,122.6967,122.312,122.4283,1789.0
2023-02-06 09:55:00,136.93,136.98,136.75,136.98,1098.0,122.4909,122.5357,122.3299,122.5357,1098.0
2023-02-06 10:00:00,136.63,136.87,136.6,136.66,2300.0,122.2226,122.4373,122.1957,122.2494,2300.0
2023-02-06 10:05:00,136.53,136.73,136.21,136.73,400.0,122.1331,122.312,121.8469,122.312,400.0
2023-02-06 10:10:00,136.77,136.77,136.0,136.22,820.0,122.3478,122.3478,121.659,121.8558,820.0
2023-02-06 10:15:00,136.0,136.0,135.6,135.61,500.0,121.659,121.659,121.3012,121.3101,500.0
2023-02-06 10:20:00,135.67,135.87,135.67,135.83,800.0,121.3638,121.5427,121.3638,121.5069,800.0
2023-02-06 10:25:00,135.65,135.83,135.62,135.74,700.0,121.3459,121.5069,121.3191,121.4264,700.0
2023-02-06 10:30:00,135.69,135.79,135.63,135.63,1000.0,121.3817,121.4712,121.328,121.328,1000.0
2023-02-06 10:35:00,135.59,135.59,135.1,135.1,314.0,121.2922,121.2922,120.8539,120.8539,314.0
2023-02-06 10:40:00,135.43,135.43,135.39,135.39,200.0,121.1491,121.1491,121.1133,121.1133,200.0
2023-02-06 10:45:00,135.36,135.57,135.36,135.48,300.0,121.0865,121.2744,121.0865,121.1938,300.0
2023-02-06 10:50:00,135.47,135.83,135.41,135.71,600.0,121.1849,121.5069,121.1312,121.3996,600.0
2023-02-06 10:55:00,135.64,135.64,135.64,135.64,100.0,121.337,121.337,121.337,121.337,100.0
2023-02-06 11:00:00,135.5,135.52,135.45,135.49,516.0,121.2117,121.2296,121.167,121.2028,516.0
2023-02-06 11:05:00,136.0,136.15,136.0,136.11,400.0,121.659,121.7932,121.659,121.7574,400.0
2023-02-06 11:10:00,135.94,136.18,135.94,136.18,300.0,121.6053,121.82,121.6053,121.82,300.0
2023-02-06 11:15:00,136.13,136.44,136.11,136.44,950.0,121.7753,122.0526,121.7574,122.0526,950.0
2023-02-06 11:20:00,136.6,136.72,136.49,136.49,1100.0,122.1957,122.3031,122.0973,122.0973,1100.0
2023-02-06 11:25:00,136.42,136.42,136.35,136.35,400.0,122.0347,122.0347,121.9721,121.9721,400.0
2023-02-06 11:30:00,136.5,136.61,136.5,136.6,300.0,122.1063,122.2047,122.1063,122.1957,300.0
2023-02-06 11:35:00,136.59,136.62,136.2,136.32,700.0,122.1868,122.2136,121.8379,121.9453,700.0
2023-02-06 11:40:00,136.49,136.53,136.49,136.51,725.0,122.0973,122.1331,122.0973,122.1152,725.0
2023-02-06 11:45:00,136.5,136.5,136.4,136.4,308.0,122.1063,122.1063,122.0168,122.0168,308.0
2023-02-06 11:50:00,136.62,136.63,136.48,136.48,900.0,122.2136,122.2226,122.0884,122.0884,900.0
2023-02-06 11:55:00,136.75,136.75,136.72,136.72,200.0,122.3299,122.3299,122.3031,122.3031,200.0
2023-02-06 12:00:00,136.29,136.29,136.29,136.29,100.0,121.9184,121.9184,121.9184,121.9184,100.0
2023-02-06 12:05:00,136.23,136.7,136.23,136.56,611.0,121.8648,122.2852,121.8648,122.16,611.0
2023-02-06 12:10:00,136.69,136.69,136.67,136.67,200.0,122.2762,122.2762,122.2584,122.2584,200.0
2023-02-06 12:15:00,136.69,136.77,136.67,136.67,300.0,122.2762,122.3478,122.2584,122.2584,300.0
2023-02-06 12:20:00,136.85,136.89,136.85,136.86,400.0,122.4194,122.4552,122.4194,122.4283,400.0
2023-02-06 12:25:00,136.8,136.8,136.48,136.48,400.0,122.3746,122.3746,122.0884,122.0884,400.0
2023-02-06 12:30:00,136.48,136.48,136.48,136.48,0.0,122.0884,122.0884,122.0884,122.0884,0.0
2023-02-06 12:35:00,136.48,136.48,136.48,136.48,0.0,122.0884,122.0884,122.0884,122.0884,0.0
2023-02-06 12:40:00,136.73,136.73,136.7,136.7,200.0,122.312,122.312,122.2852,122.2852,200.0
2023-02-06 12:45:00,136.62,136.62,136.44,136.44,400.0,122.2136,122.2136,122.0526,122.0526,400.0
2023-02-06 12:50:00,136.32,136.32,136.21,136.21,300.0,121.9453,121.9453,121.8469,121.8469,300.0
2023-02-06 12:55:00,136.32,136.32,136.25,136.25,200.0,121.9453,121.9453,121.8826,121.8826,200.0
2023-02-06 13:00:00,136.22,136.29,136.22,136.29,200.0,121.8558,121.9184,121.8558,121.9184,200.0
2023-02-06 13:05:00,136.35,136.35,136.34,136.34,200.0,121.9721,121.9721,121.9632,121.9632,200.0
2023-02-06 13:10:00,136.5,136.5,136.25,136.43,500.0,122.1063,122.1063,121.8826,122.0437,500.0
2023-02-06 13:15:00,136.42,136.42,136.4,136.4,200.0,122.0347,122.0347,122.0168,122.0168,200.0
2023-02-06 13:20:00,136.72,136.72,136.72,136.72,100.0,122.3031,122.3031,122.3031,122.3031,100.0
2023-02-06 13:25:00,136.57,136.57,136.57,136.57,200.0,122.1689,122.1689,122.1689,122.1689,200.0
2023-02-06 13:30:00,136.66,136.66,136.61,136.61,200.0,122.2494,122.2494,122.2047,122.2047,200.0
2023-02-06 13:35:00,136.66,136.66,136.5,136.5,800.0,122.2494,122.2494,122.1063,122.1063,800.0
2023-02-06 13:40:00,136.63,136.63,136.49,136.49,700.0,122.2226,122.2226,122.0973,122.0973,700.0
2023-02-06 13:45:00,136.23,136.23,136.16,136.16,200.0,121.8648,121.8648,121.8021,121.8021,200.0
2023-02-06 13:50:00,136.12,136.3,136.12,136.3,200.0,121.7664,121.9274,121.7664,121.9274,200.0
2023-02-06 13:55:00,136.51,136.52,136.51,136.52,272.0,122.1152,122.1242,122.1152,122.1242,272.0
2023-02-06 14:00:00,136.45,136.45,136.34,136.34,200.0,122.0616,122.0616,121.9632,121.9632,200.0
2023-02-06 14:05:00,136.35,136.35,136.35,136.35,200.0,121.9721,121.9721,121.9721,121.9721,200.0
2023-02-06 14:10:00,136.36,136.41,136.36,136.36,400.0,121.981,122.0258,121.981,121.981,400.0
2023-02-06 14:15:00,136.56,136.56,136.52,136.52,200.0,122.16,122.16,122.1242,122.1242,200.0
2023-02-06 14:20:00,136.44,136.44,136.44,136.44,100.0,122.0526,122.0526,122.0526,122.0526,100.0
2023-02-06 14:25:00,136.58,136.58,136.58,136.58,100.0,122.1778,122.1778,122.1778,122.1778,100.0
2023-02-06 14:30:00,136.58,136.58,136.58,136.58,0.0,122.1778,122.1778,122.1778,122.1778,0.0
2023-02-06 14:35:00,136.42,136.42,136.42,136.42,100.0,122.0347,122.0347,122.0347,122.0347,100.0
2023-02-06 14:40:00,136.36,136.37,136.3,136.37,500.0,121.981,121.99,121.9274,121.99,500.0
2023-02-06 14:45:00,136.44,136.44,136.44,136.44,100.0,122.0526,122.0526,122.0526,122.0526,100.0
2023-02-06 14:50:00,136.49,136.51,136.41,136.49,530.0,122.0973,122.1152,122.0258,122.0973,530.0
2023-02-06 14:55:00,136.54,136.6,136.54,136.6,500.0,122.1421,122.1957,122.1421,122.1957,500.0
2023-02-06 15:00:00,136.23,136.23,136.23,136.23,100.0,121.8648,121.8648,121.8648,121.8648,100.0
2023-02-06 15:05:00,136.28,136.28,136.2,136.23,400.0,121.9095,121.9095,121.8379,121.8648,400.0
2023-02-06 15:10:00,136.35,136.35,136.03,136.03,611.0,121.9721,121.9721,121.6858,121.6858,611.0
2023-02-06 15:15:00,136.17,136.42,136.17,136.41,500.0,121.8111,122.0347,121.8111,122.0258,500.0
2023-02-06 15:20:00,136.42,136.42,136.2,136.2,600.0,122.0347,122.0347,121.8379,121.8379,600.0
2023-02-06 15:25:00,136.13,136.15,136.07,136.12,700.0,121.7753,121.7932,121.7216,121.7664,700.0
2023-02-06 15:30:00,136.07,136.24,136.07,136.24,1000.0,121.7216,121.8737,121.7216,121.8737,1000.0
2023-02-06 15:35:00,136.35,136.47,136.35,136.47,200.0,121.9721,122.0794,121.9721,122.0794,200.0
2023-02-06 15:40:00,136.58,136.81,136.58,136.68,1200.0,122.1778,122.3836,122.1778,122.2673,1200.0
2023-02-06 15:45:00,136.55,136.6,136.53,136.6,906.0,122.151,122.1957,122.1331,122.1957,906.0
2023-02-06 15:50:00,136.82,136.99,136.77,136.99,3661.0,122.3925,122.5446,122.3478,122.5446,3661.0
2023-02-06 15:55:00,137.03,137.16,136.9,137.16,2523.0,122.5804,122.6967,122.4641,122.6967,2523.0
2023-02-07 09:30:00,138.52,138.54,138.52,138.54,400.0,123.9133,123.9312,123.9133,123.9312,400.0
2023-02-07 09:35:00,137.28,137.42,137.28,137.42,200.0,122.804,122.9293,122.804,122.9293,200.0
2023-02-07 09:40:00,137.17,137.2,137.14,137.2,1500.0,122.7056,122.7325,122.6788,122.7325,1500.0
2023-02-07 09:45:00,136.76,136.76,136.76,136.76,100.0,122.3389,122.3389,122.3389,122.3389,100.0
2023-02-07 09:50:00,136.76,136.76,136.76,136.76,0.0,122.3389,122.3389,122.3389,122.3389,0.0
2023-02-07 09:55:00,137.63,137.87,137.54,137.64,900.0,123.1171,123.3318,123.0366,123.1261,900.0
2023-02-07 10:00:00,137.61,137.8,137.54,137.73,600.0,123.0992,123.2692,123.0366,123.2066,600.0
2023-02-07 10:05:00,137.84,137.84,137.48,137.51,964.0,123.305,123.305,122.9829,123.0098,964.0
2023-02-07 10:10:00,137.5,137.76,137.33,137.33,1700.0,123.0008,123.2334,122.8488,122.8488,1700.0
2023-02-07 10:15:00,137.31,137.41,137.16,137.27,1236.0,122.8309,122.9203,122.6967,122.7951,1236.0
2023-02-07 10:20:00,137.31,137.55,137.31,137.5,1301.0,122.8309,123.0456,122.8309,123.0008,1301.0
2023-02-07 10:25:00,137.56,137.56,137.28,137.39,400.0,123.0545,123.0545,122.804,122.9024,400.0
2023-02-07 10:30:00,137.31,137.43,137.2,137.35,1190.0,122.8309,122.9382,122.7325,122.8667,1190.0
2023-02-07 10:35:00,137.33,137.67,137.33,137.67,1400.0,122.8488,123.1529,122.8488,123.1529,1400.0
2023-02-07 10:40:00,137.59,137.69,137.53,137.69,1300.0,123.0813,123.1708,123.0277,123.1708,1300.0
2023-02-07 10:45:00,137.78,138.09,137.78,138.02,800.0,123.2513,123.5286,123.2513,123.466,800.0
2023-02-07 10:50:00,138.07,138.21,138.06,138.1,1679.0,123.5107,123.636,123.5018,123.5376,1679.0
2023-02-07 10:55:00,138.27,138.27,138.08,138.08,600.0,123.6896,123.6896,123.5197,123.5197,600.0
2023-02-07 11:00:00,138.1,138.44,138.1,138.44,1100.0,123.5376,123.8417,123.5376,123.8417,1100.0
2023-02-07 11:05:00,138.56,139.02,138.56,138.9,2200.0,123.9491,124.3606,123.9491,124.2532,2200.0
2023-02-07 11:10:00,139.05,139.05,139.04,139.04,437.0,124.3874,124.3874,124.3784,124.3784,437.0
2023-02-07 11:15:00,139.05,139.08,138.89,138.89,700.0,124.3874,124.4142,124.2443,124.2443,700.0
2023-02-07 11:20:00,138.85,138.85,138.84,138.84,300.0,124.2085,124.2085,124.1995,124.1995,300.0
2023-02-07 11:25:00,138.82,139.11,138.82,139.11,429.0,124.1816,124.4411,124.1816,124.4411,429.0
2023-02-07 11:30:00,139.09,139.26,139.09,139.26,400.0,124.4232,124.5752,124.4232,124.5752,400.0
2023-02-07 11:35:00,139.22,139.36,139.11,139.36,500.0,124.5395,124.6647,124.4411,124.6647,500.0
2023-02-07 11:40:00,139.29,139.35,139.29,139.35,200.0,124.6021,124.6558,124.6021,124.6558,200.0
2023-02-07 11:45:00,139.5,139.62,139.37,139.62,500.0,124.7899,124.8973,124.6736,124.8973,500.0
2023-02-07 11:50:00,139.72,139.72,139.58,139.58,1162.0,124.9867,124.9867,124.8615,124.8615,1162.0
2023-02-07 11:55:00,139.7,139.77,139.7,139.77,800.0,124.9688,125.0315,124.9688,125.0315,800.0
2023-02-07 12:00:00,140.0,140.0,139.99,139.99,1264.0,125.2372,125.2372,125.2283,125.2283,1264.0
2023-02-07 12:05:00,140.03,140.03,139.81,139.81,400.0,125.2641,125.2641,125.0673,125.0673,400.0
2023-02-07 12:10:00,139.8,139.9,139.78,139.87,700.0,125.0583,125.1478,125.0404,125.1209,700.0
2023-02-07 12:15:00,140.03,140.07,140.02,140.02,400.0,125.2641,125.2998,125.2551,125.2551,400.0
2023-02-07 12:20:00,140.0,140.0,139.82,139.82,1664.0,125.2372,125.2372,125.0762,125.0762,1664.0
2023-02-07 12:25:00,139.68,139.73,139.68,139.73,200.0,124.951,124.9957,124.951,124.9957,200.0
2023-02-07 12:30:00,139.77,139.77,139.41,139.65,600.0,125.0315,125.0315,124.7094,124.9241,600.0
2023-02-07 12:35:00,139.62,139.73,139.62,139.71,400.0,124.8973,124.9957,124.8973,124.9778,400.0
2023-02-07 12:40:00,140.35,140.35,140.23,140.23,200.0,125.5503,125.5503,125.443,125.443,200.0
2023-02-07 12:45:00,140.98,141.13,140.91,141.13,400.0,126.1139,126.2481,126.0513,126.2481,400.0
2023-02-07 12:50:00,141.17,141.44,140.91,141.44,1243.0,126.2838,126.5254,126.0513,126.5254,1243.0
2023-02-07 12:55:00,141.6,141.6,141.5,141.6,400.0,126.6685,126.6685,126.579,126.6685,400.0
2023-02-07 13:00:00,141.62,141.62,141.11,141.11,1118.0,126.6864,126.6864,126.2302,126.2302,1118.0
2023-02-07 13:05:00,141.14,141.22,141.09,141.15,500.0,126.257,126.3286,126.2123,126.2659,500.0
2023-02-07 13:10:00,141.5,141.51,141.24,141.29,1100.0,126.579,126.588,126.3465,126.3912,1100.0
2023-02-07 13:15:00,141.24,141.24,140.62,140.83,1100.0,126.3465,126.3465,125.7918,125.9797,1100.0
2023-02-07 13:20:00,140.48,140.48,140.36,140.36,200.0,125.6666,125.6666,125.5593,125.5593,200.0
2023-02-07 13:25:00,140.19,140.27,139.93,139.93,800.0,125.4072,125.4787,125.1746,125.1746,800.0
2023-02-07 13:30:00,139.45,139.64,139.33,139.49,712.0,124.7452,124.9152,124.6379,124.781,712.0
2023-02-07 13:35:00,139.55,139.91,139.55,139.9,1200.0,124.8347,125.1567,124.8347,125.1478,1200.0
2023-02-07 13:40:00,139.88,139.98,139.88,139.95,724.0,125.1299,125.2193,125.1299,125.1925,724.0
2023-02-07 13:45:00,139.91,139.91,139.37,139.37,700.0,125.1567,125.1567,124.6736,124.6736,700.0
2023-02-07 13:50:00,139.65,139.75,139.63,139.63,325.0,124.9241,125.0136,124.9062,124.9062,325.0
2023-02-07 13:55:00,139.87,139.87,139.55,139.55,800.0,125.1209,125.1209,124.8347,124.8347,800.0
2023-02-07 14:00:00,139.86,140.08,139.86,140.08,200.0,125.112,125.3088,125.112,125.3088,200.0
2023-02-07 14:05:00,139.97,140.54,139.97,140.47,600.0,125.2104,125.7203,125.2104,125.6577,600.0
2023-02-07 14:10:00,140.58,140.58,140.58,140.58,200.0,125.7561,125.7561,125.7561,125.7561,200.0
2023-02-07 14:15:00,140.55,140.55,140.55,140.55,100.0,125.7292,125.7292,125.7292,125.7292,100.0
2023-02-07 14:20:00,140.49,140.54,140.26,140.54,400.0,125.6755,125.7203,125.4698,125.7203,400.0
2023-02-07 14:25:00,140.81,140.81,140.81,140.81,100.0,125.9618,125.9618,125.9618,125.9618,100.0
2023-02-07 14:30:00,140.87,141.27,140.83,141.21,708.0,126.0155,126.3733,125.9797,126.3196,708.0
2023-02-07 14:35:00,141.13,141.2,141.09,141.09,520.0,126.2481,126.3107,126.2123,126.2123,520.0
2023-02-07 14:40:00,141.08,141.58,141.08,141.41,2800.0,126.2033,126.6506,126.2033,126.4985,2800.0
2023-02-07 14:45:00,141.37,141.65,141.37,141.62,966.0,126.4628,126.7132,126.4628,126.6864,966.0
2023-02-07 14:50:00,141.7,141.9,141.7,141.83,800.0,126.758,126.9369,126.758,126.8742,800.0
2023-02-07 14:55:00,141.83,142.05,141.83,141.93,2517.0,126.8742,127.071,126.8742,126.9637,2517.0
2023-02-07 15:00:00,142.17,142.25,142.02,142.02,1533.0,127.1784,127.25,127.0442,127.0442,1533.0
2023-02-07 15:05:00,141.86,141.99,141.84,141.91,1440.0,126.9011,127.0174,126.8832,126.9458,1440.0
2023-02-07 15:10:00,142.03,142.03,141.93,142.02,1100.0,127.0532,127.0532,126.9637,127.0442,1100.0
2023-02-07 15:15:00,142.03,142.12,141.99,141.99,1879.0,127.0532,127.1337,127.0174,127.0174,1879.0
2023-02-07 15:20:00,141.94,142.39,141.89,142.39,2191.0,126.9726,127.3752,126.9279,127.3752,2191.0
2023-02-07 15:25:00,142.25,142.51,142.16,142.49,1995.0,127.25,127.4825,127.1694,127.4646,1995.0
2023-02-07 15:30:00,142.43,142.52,142.33,142.52,900.0,127.411,127.4915,127.3215,127.4915,900.0
2023-02-07 15:35:00,142.41,142.7,142.34,142.7,1915.0,127.3931,127.6525,127.3305,127.6525,1915.0
2023-02-07 15:40:00,142.75,143.04,142.63,142.99,4410.0,127.6972,127.9567,127.5899,127.9119,4410.0
2023-02-07 15:45:00,142.98,143.21,142.97,143.15,1740.0,127.903,128.1087,127.894,128.0551,1740.0
2023-02-07 15:50:00,143.21,143.59,143.11,143.57,3929.0,128.1087,128.4487,128.0193,128.4308,3929.0
2023-02-07 15:55:00,143.62,143.62,143.4,143.53,4684.0,128.4755,128.4755,128.2787,128.395,4684.0
2023-02-08 09:30:00,144.58,144.58,143.46,143.46,600.0,129.3343,129.3343,128.3324,128.3324,600.0
2023-02-08 09:35:00,143.67,144.58,143.67,144.58,1895.0,128.5202,129.3343,128.5202,129.3343,1895.0
2023-02-08 09:40:00,144.56,145.1,144.24,145.1,4142.0,129.3164,129.7994,129.0301,129.7994,4142.0
2023-02-08 09:45:00,144.67,144.68,144.4,144.41,1868.0,129.4148,129.4237,129.1732,129.1822,1868.0
2023-02-08 09:50:00,144.28,144.52,144.21,144.21,1874.0,129.0659,129.2806,129.0033,129.0033,1874.0
2023-02-08 09:55:00,143.94,144.25,143.84,144.25,500.0,128.7617,129.0391,128.6723,129.0391,500.0
2023-02-08 10:00:00,144.43,144.47,144.28,144.35,1680.0,129.2001,129.2359,129.0659,129.1285,1680.0
2023-02-08 10:05:00,144.1,144.27,143.81,144.27,720.0,128.9049,129.0569,128.6455,129.0569,720.0
2023-02-08 10:10:00,144.22,144.22,143.99,143.99,400.0,129.0122,129.0122,128.8065,128.8065,400.0
2023-02-08 10:15:00,143.78,143.85,143.72,143.85,300.0,128.6186,128.6812,128.5649,128.6812,300.0
2023-02-08 10:20:00,143.82,143.88,143.71,143.85,1200.0,128.6544,128.7081,128.556,128.6812,1200.0
2023-02-08 10:25:00,143.81,143.81,143.81,143.81,100.0,128.6455,128.6455,128.6455,128.6455,100.0
2023-02-08 10:30:00,143.72,143.72,143.0,143.0,1450.0,128.5649,128.5649,127.9209,127.9209,1450.0
2023-02-08 10:35:00,143.56,143.64,143.25,143.59,1400.0,128.4218,128.4934,128.1445,128.4487,1400.0
2023-02-08 10:40:00,143.27,143.27,142.99,142.99,300.0,128.1624,128.1624,127.9119,127.9119,300.0
2023-02-08 10:45:00,142.94,143.08,142.71,142.93,1458.0,127.8672,127.9924,127.6614,127.8583,1458.0
2023-02-08 10:50:00,142.99,143.06,142.91,143.06,600.0,127.9119,127.9745,127.8404,127.9745,600.0
2023-02-08 10:55:00,143.06,143.51,143.06,143.42,500.0,127.9745,128.3771,127.9745,128.2966,500.0
2023-02-08 11:00:00,143.26,143.33,143.26,143.33,200.0,128.1535,128.2161,128.1535,128.2161,200.0
2023-02-08 11:05:00,143.41,143.55,143.41,143.5,409.0,128.2876,128.4129,128.2876,128.3681,409.0
2023-02-08 11:10:00,143.5,143.5,143.5,143.5,0.0,128.3681,128.3681,128.3681,128.3681,0.0
2023-02-08 11:15:00,143.36,143.47,143.25,143.47,700.0,128.2429,128.3413,128.1445,128.3413,700.0
2023-02-08 11:20:00,143.52,143.52,142.98,142.98,210.0,128.386,128.386,127.903,127.903,210.0
2023-02-08 11:25:00,143.0,143.02,142.99,142.99,1000.0,127.9209,127.9388,127.9119,127.9119,1000.0
2023-02-08 11:30:00,142.81,142.92,142.81,142.89,700.0,127.7509,127.8493,127.7509,127.8225,700.0
2023-02-08 11:35:00,143.04,143.04,142.83,142.85,600.0,127.9567,127.9567,127.7688,127.7867,600.0
2023-02-08 11:40:00,142.79,142.81,142.53,142.81,900.0,127.733,127.7509,127.5004,127.7509,900.0
2023-02-08 11:45:00,142.96,143.15,142.91,143.05,913.0,127.8851,128.0551,127.8404,127.9656,913.0
2023-02-08 11:50:00,143.14,143.15,143.14,143.15,700.0,128.0461,128.0551,128.0461,128.0551,700.0
2023-02-08 11:55:00,143.14,143.33,143.14,143.31,1074.0,128.0461,128.2161,128.0461,128.1982,1074.0
2023-02-08 12:00:00,143.27,143.27,143.05,143.07,400.0,128.1624,128.1624,127.9656,127.9835,400.0
2023-02-08 12:05:00,142.94,142.97,142.94,142.95,300.0,127.8672,127.894,127.8672,127.8761,300.0
2023-02-08 12:10:00,143.23,143.36,143.18,143.18,800.0,128.1266,128.2429,128.0819,128.0819,800.0
2023-02-08 12:15:00,143.49,143.5,143.49,143.5,394.0,128.3592,128.3681,128.3592,128.3681,394.0
2023-02-08 12:20:00,143.49,143.63,143.49,143.63,200.0,128.3592,128.4844,128.3592,128.4844,200.0
2023-02-08 12:25:00,143.64,143.71,143.6,143.69,500.0,128.4934,128.556,128.4576,128.5381,500.0
2023-02-08 12:30:00,143.85,143.96,143.69,143.71,3500.0,128.6812,128.7796,128.5381,128.556,3500.0
2023-02-08 12:35:00,143.61,143.88,143.57,143.57,2050.0,128.4665,128.7081,128.4308,128.4308,2050.0
2023-02-08 12:40:00,143.26,143.31,143.26,143.31,200.0,128.1535,128.1982,128.1535,128.1982,200.0
2023-02-08 12:45:00,143.46,143.84,143.46,143.84,1000.0,128.3324,128.6723,128.3324,128.6723,1000.0
2023-02-08 12:50:00,143.85,144.14,143.85,143.9,2620.0,128.6812,128.9407,128.6812,128.726,2620.0
2023-02-08 12:55:00,144.04,144.33,143.99,144.33,1100.0,128.8512,129.1106,128.8065,129.1106,1100.0
2023-02-08 13:00:00,144.39,144.46,144.22,144.41,1600.0,129.1643,129.2269,129.0122,129.1822,1600.0
2023-02-08 13:05:00,144.32,144.55,144.29,144.54,1363.0,129.1017,129.3074,129.0748,129.2985,1363.0
2023-02-08 13:10:00,144.47,144.52,144.47,144.51,600.0,129.2359,129.2806,129.2359,129.2716,600.0
2023-02-08 13:15:00,144.58,144.58,144.58,144.58,100.0,129.3343,129.3343,129.3343,129.3343,100.0
2023-02-08 13:20:00,144.47,144.69,144.39,144.64,900.0,129.2359,129.4327,129.1643,129.3879,900.0
2023-02-08 13:25:00,144.62,144.77,144.54,144.66,667.0,129.37,129.5042,129.2985,129.4058,667.0
2023-02-08 13:30:00,144.35,144.47,144.29,144.47,400.0,129.1285,129.2359,129.0748,129.2359,400.0
2023-02-08 13:35:00,144.44,144.44,144.44,144.44,100.0,129.209,129.209,129.209,129.209,100.0
2023-02-08 13:40:00,144.25,144.32,144.25,144.32,500.0,129.0391,129.1017,129.0391,129.1017,500.0
2023-02-08 13:45:00,144.3,144.37,144.06,144.06,500.0,129.0838,129.1464,128.8691,128.8691,500.0
2023-02-08 13:50:00,144.0,144.07,143.97,143.97,500.0,128.8154,128.878,128.7886,128.7886,500.0
2023-02-08 13:55:00,143.87,143.87,143.68,143.68,300.0,128.6991,128.6991,128.5292,128.5292,300.0
2023-02-08 14:00:00,143.74,143.8,143.71,143.76,900.0,128.5828,128.6365,128.556,128.6007,900.0
2023-02-08 14:05:00,143.79,143.79,143.57,143.57,700.0,128.6276,128.6276,128.4308,128.4308,700.0
2023-02-08 14:10:00,143.54,143.73,143.5,143.73,1400.0,128.4039,128.5739,128.3681,128.5739,1400.0
2023-02-08 14:15:00,143.98,144.15,143.97,143.99,687.0,128.7975,128.9496,128.7886,128.8065,687.0
2023-02-08 14:20:00,143.93,143.98,143.9,143.9,400.0,128.7528,128.7975,128.726,128.726,400.0
2023-02-08 14:25:00,144.09,144.09,144.09,144.09,100.0,128.8959,128.8959,128.8959,128.8959,100.0
2023-02-08 14:30:00,144.2,144.2,144.2,144.2,100.0,128.9943,128.9943,128.9943,128.9943,100.0
2023-02-08 14:35:00,144.19,144.31,144.19,144.24,1079.0,128.9854,129.0927,128.9854,129.0301,1079.0
2023-02-08 14:40:00,144.28,144.28,144.13,144.13,700.0,129.0659,129.0659,128.9317,128.9317,700.0
2023-02-08 14:45:00,144.16,144.29,144.15,144.25,1800.0,128.9585,129.0748,128.9496,129.0391,1800.0
2023-02-08 14:50:00,144.24,144.26,143.97,144.18,1902.0,129.0301,129.048,128.7886,128.9764,1902.0
2023-02-08 14:55:00,144.18,144.18,144.18,144.18,0.0,128.9764,128.9764,128.9764,128.9764,0.0
2023-02-08 15:00:00,144.23,144.23,143.8,143.8,800.0,129.0212,129.0212,128.6365,128.6365,800.0
2023-02-08 15:05:00,143.81,143.83,143.72,143.83,900.0,128.6455,128.6633,128.5649,128.6633,900.0
2023-02-08 15:10:00,143.65,143.75,143.61,143.75,1530.0,128.5023,128.5918,128.4665,128.5918,1530.0
2023-02-08 15:15:00,143.8,143.9,143.75,143.75,1700.0,128.6365,128.726,128.5918,128.5918,1700.0
2023-02-08 15:20:00,143.77,143.98,143.77,143.97,1100.0,128.6097,128.7975,128.6097,128.7886,1100.0
2023-02-08 15:25:00,143.98,144.07,143.98,144.07,1200.0,128.7975,128.878,128.7975,128.878,1200.0
2023-02-08 15:30:00,144.12,144.2,144.12,144.18,1045.0,128.9228,128.9943,128.9228,128.9764,1045.0
2023-02-08 15:35:00,144.2,144.59,144.2,144.59,1213.0,128.9943,129.3432,128.9943,129.3432,1213.0
2023-02-08 15:40:00,144.58,144.58,144.46,144.57,1400.0,129.3343,129.3343,129.2269,129.3253,1400.0
2023-02-08 15:45:00,144.55,144.55,144.17,144.17,1406.0,129.3074,129.3074,128.9675,128.9675,1406.0
2023-02-08 15:50:00,144.2,144.36,144.06,144.32,2169.0,128.9943,129.1375,128.8691,129.1017,2169.0
2023-02-08 15:55:00,144.33,144.39,144.14,144.31,3520.0,129.1106,129.1643,128.9407,129.0927,3520.0
2023-02-09 09:30:00,143.99,143.99,143.97,143.97,200.0,128.8065,128.8065,128.7886,128.7886,200.0
2023-02-09 09:35:00,143.97,143.97,143.97,143.97,0.0,128.7886,128.7886,128.7886,128.7886,0.0
2023-02-09 09:40:00,144.46,144.46,144.46,144.46,100.0,129.2269,129.2269,129.2269,129.2269,100.0
2023-02-09 09:45:00,144.35,144.35,144.35,144.35,100.0,129.1285,129.1285,129.1285,129.1285,100.0
2023-02-09 09:50:00,144.12,144.12,143.44,143.62,1964.0,128.9228,128.9228,128.3145,128.4755,1964.0
2023-02-09 09:55:00,143.21,143.21,143.0,143.0,650.0,128.1087,128.1087,127.9209,127.9209,650.0
2023-02-09 10:00:00,143.21,143.21,143.15,143.16,400.0,128.1087,128.1087,128.0551,128.064,400.0
2023-02-09 10:05:00,143.2,143.36,143.2,143.36,500.0,128.0998,128.2429,128.0998,128.2429,500.0
2023-02-09 10:10:00,143.3,143.43,142.96,143.16,1300.0,128.1892,128.3055,127.8851,128.064,1300.0
2023-02-09 10:15:00,143.05,143.29,142.7,142.79,3800.0,127.9656,128.1803,127.6525,127.733,3800.0
2023-02-09 10:20:00,143.0,143.31,143.0,143.28,600.0,127.9209,128.1982,127.9209,128.1713,600.0
2023-02-09 10:25:00,142.86,142.92,142.86,142.92,200.0,127.7956,127.8493,127.7956,127.8493,200.0
2023-02-09 10:30:00,143.2,143.53,143.03,143.42,700.0,128.0998,128.395,127.9477,128.2966,700.0
2023-02-09 10:35:00,143.14,143.23,143.13,143.13,465.0,128.0461,128.1266,128.0372,128.0372,465.0
2023-02-09 10:40:00,143.13,143.13,143.13,143.13,0.0,128.0372,128.0372,128.0372,128.0372,0.0
2023-02-09 10:45:00,143.13,143.13,143.13,143.13,0.0,128.0372,128.0372,128.0372,128.0372,0.0
2023-02-09 10:50:00,142.61,142.81,142.61,142.81,200.0,127.572,127.7509,127.572,127.7509,200.0
2023-02-09 10:55:00,142.94,143.11,142.75,142.77,400.0,127.8672,128.0193,127.6972,127.7151,400.0
2023-02-09 11:00:00,142.79,142.79,142.46,142.46,400.0,127.733,127.733,127.4378,127.4378,400.0
2023-02-09 11:05:00,142.24,142.59,142.24,142.59,200.0,127.241,127.5541,127.241,127.5541,200.0
2023-02-09 11:10:00,142.65,142.65,142.48,142.61,2500.0,127.6078,127.6078,127.4557,127.572,2500.0
2023-02-09 11:15:00,142.57,142.57,142.49,142.49,200.0,127.5362,127.5362,127.4646,127.4646,200.0
2023-02-09 11:20:00,142.66,142.71,142.66,142.69,500.0,127.6167,127.6614,127.6167,127.6436,500.0
2023-02-09 11:25:00,142.72,143.0,142.72,142.97,400.0,127.6704,127.9209,127.6704,127.894,400.0
2023-02-09 11:30:00,142.9,142.9,142.67,142.67,1251.0,127.8314,127.8314,127.6257,127.6257,1251.0
2023-02-09 11:35:00,142.85,142.85,142.8,142.8,300.0,127.7867,127.7867,127.742,127.742,300.0
2023-02-09 11:40:00,142.91,142.97,142.91,142.91,300.0,127.8404,127.894,127.8404,127.8404,300.0
2023-02-09 11:45:00,142.9,142.9,142.84,142.84,308.0,127.8314,127.8314,127.7777,127.7777,308.0
2023-02-09 11:50:00,142.69,142.79,142.65,142.65,500.0,127.6436,127.733,127.6078,127.6078,500.0
2023-02-09 11:55:00,142.63,142.63,142.51,142.51,300.0,127.5899,127.5899,127.4825,127.4825,300.0
2023-02-09 12:00:00,142.43,142.55,142.43,142.55,200.0,127.411,127.5183,127.411,127.5183,200.0
2023-02-09 12:05:00,142.52,142.91,142.52,142.91,3572.0,127.4915,127.8404,127.4915,127.8404,3572.0
2023-02-09 12:10:00,143.04,143.04,143.01,143.01,200.0,127.9567,127.9567,127.9298,127.9298,200.0
2023-02-09 12:15:00,142.82,142.82,142.82,142.82,100.0,127.7599,127.7599,127.7599,127.7599,100.0
2023-02-09 12:20:00,142.94,143.04,142.94,143.04,300.0,127.8672,127.9567,127.8672,127.9567,300.0
2023-02-09 12:25:00,143.04,143.04,142.84,142.84,800.0,127.9567,127.9567,127.7777,127.7777,800.0
2023-02-09 12:30:00,142.76,142.76,142.44,142.44,384.0,127.7062,127.7062,127.4199,127.4199,384.0
2023-02-09 12:35:00,142.53,142.53,142.27,142.37,800.0,127.5004,127.5004,127.2678,127.3573,800.0
2023-02-09 12:40:00,142.28,142.49,142.28,142.45,400.0,127.2768,127.4646,127.2768,127.4289,400.0
2023-02-09 12:45:00,142.24,142.24,141.99,141.99,300.0,127.241,127.241,127.0174,127.0174,300.0
2023-02-09 12:50:00,142.29,142.29,142.18,142.18,300.0,127.2857,127.2857,127.1873,127.1873,300.0
2023-02-09 12:55:00,142.3,142.3,142.25,142.25,400.0,127.2947,127.2947,127.25,127.25,400.0
2023-02-09 13:00:00,142.24,142.24,142.13,142.13,600.0,127.241,127.241,127.1426,127.1426,600.0
2023-02-09 13:05:00,142.3,142.44,142.3,142.43,600.0,127.2947,127.4199,127.2947,127.411,600.0
2023-02-09 13:10:00,142.52,142.52,142.34,142.34,400.0,127.4915,127.4915,127.3305,127.3305,400.0
2023-02-09 13:15:00,142.59,142.6,142.59,142.6,1264.0,127.5541,127.563,127.5541,127.563,1264.0
2023-02-09 13:20:00,142.38,142.38,142.38,142.38,100.0,127.3662,127.3662,127.3662,127.3662,100.0
2023-02-09 13:25:00,142.49,142.49,142.39,142.39,200.0,127.4646,127.4646,127.3752,127.3752,200.0
2023-02-09 13:30:00,142.53,142.56,142.33,142.33,500.0,127.5004,127.5273,127.3215,127.3215,500.0
2023-02-09 13:35:00,142.42,142.42,142.24,142.24,400.0,127.402,127.402,127.241,127.241,400.0
2023-02-09 13:40:00,142.16,142.29,142.1,142.29,400.0,127.1694,127.2857,127.1158,127.2857,400.0
2023-02-09 13:45:00,142.27,142.27,142.17,142.17,200.0,127.2678,127.2678,127.1784,127.1784,200.0
2023-02-09 13:50:00,142.41,142.41,142.41,142.41,200.0,127.3931,127.3931,127.3931,127.3931,200.0
2023-02-09 13:55:00,142.44,142.44,142.36,142.36,400.0,127.4199,127.4199,127.3484,127.3484,400.0
2023-02-09 14:00:00,142.45,142.49,142.42,142.48,400.0,127.4289,127.4646,127.402,127.4557,400.0
2023-02-09 14:05:00,142.46,142.5,142.46,142.48,300.0,127.4378,127.4736,127.4378,127.4557,300.0
2023-02-09 14:10:00,142.26,142.26,142.22,142.22,200.0,127.2589,127.2589,127.2231,127.2231,200.0
2023-02-09 14:15:00,142.12,142.12,141.99,141.99,500.0,127.1337,127.1337,127.0174,127.0174,500.0
2023-02-09 14:20:00,141.96,142.0,141.96,141.97,1469.0,126.9905,127.0263,126.9905,126.9995,1469.0
2023-02-09 14:25:00,141.95,142.06,141.94,142.0,2350.0,126.9816,127.08,126.9726,127.0263,2350.0
2023-02-09 14:30:00,142.06,142.08,141.84,141.84,324.0,127.08,127.0979,126.8832,126.8832,324.0
2023-02-09 14:35:00,141.9,141.91,141.82,141.87,500.0,126.9369,126.9458,126.8653,126.91,500.0
2023-02-09 14:40:00,141.85,142.01,141.78,142.01,700.0,126.8921,127.0353,126.8295,127.0353,700.0
2023-02-09 14:45:00,142.01,142.01,142.01,142.01,0.0,127.0353,127.0353,127.0353,127.0353,0.0
2023-02-09 14:50:00,141.8,141.81,141.8,141.81,200.0,126.8474,126.8564,126.8474,126.8564,200.0
2023-02-09 14:55:00,141.96,142.02,141.87,141.87,1406.0,126.9905,127.0442,126.91,126.91,1406.0
2023-02-09 15:00:00,141.7,141.78,141.7,141.7,500.0,126.758,126.8295,126.758,126.758,500.0
2023-02-09 15:05:00,141.67,141.81,141.67,141.81,200.0,126.7311,126.8564,126.7311,126.8564,200.0
2023-02-09 15:10:00,141.79,141.91,141.79,141.9,600.0,126.8385,126.9458,126.8385,126.9369,600.0
2023-02-09 15:15:00,141.96,142.09,141.84,142.05,1238.0,126.9905,127.1068,126.8832,127.071,1238.0
2023-02-09 15:20:00,142.17,142.37,142.17,142.37,2069.0,127.1784,127.3573,127.1784,127.3573,2069.0
2023-02-09 15:25:00,142.34,142.57,142.31,142.57,1255.0,127.3305,127.5362,127.3036,127.5362,1255.0
2023-02-09 15:30:00,142.42,142.42,141.92,141.92,900.0,127.402,127.402,126.9548,126.9548,900.0
2023-02-09 15:35:00,141.88,141.93,141.84,141.93,700.0,126.919,126.9637,126.8832,126.9637,700.0
2023-02-09 15:40:00,141.7,141.89,141.7,141.85,400.0,126.758,126.9279,126.758,126.8921,400.0
2023-02-09 15:45:00,141.97,141.97,141.71,141.79,500.0,126.9995,126.9995,126.7669,126.8385,500.0
2023-02-09 15:50:00,141.72,142.01,141.71,141.81,2720.0,126.7758,127.0353,126.7669,126.8564,2720.0
2023-02-09 15:55:00,141.86,141.86,141.32,141.32,2498.0,126.9011,126.9011,126.418,126.418,2498.0
2023-02-10 09:30:00,143.87,144.45,143.87,144.45,900.0,128.6991,129.218,128.6991,129.218,900.0
2023-02-10 09:35:00,143.94,144.72,143.94,144.64,5548.0,128.7617,129.4595,128.7617,129.3879,5548.0
2023-02-10 09:40:00,144.37,144.79,144.05,144.79,1200.0,129.1464,129.5221,128.8601,129.5221,1200.0
2023-02-10 09:45:00,144.85,145.34,144.85,145.21,4988.0,129.5758,130.0141,129.5758,129.8978,4988.0
2023-02-10 09:50:00,145.25,145.32,144.94,145.32,1300.0,129.9336,129.9962,129.6563,129.9962,1300.0
2023-02-10 09:55:00,145.29,145.55,145.2,145.55,991.0,129.9694,130.202,129.8889,130.202,991.0
2023-02-10 10:00:00,145.61,145.66,144.88,144.93,2890.0,130.2556,130.3004,129.6026,129.6474,2890.0
2023-02-10 10:05:00,145.26,146.0,145.26,145.45,2391.0,129.9426,130.6045,129.9426,130.1125,2391.0
2023-02-10 10:10:00,145.43,145.65,145.43,145.65,500.0,130.0946,130.2914,130.0946,130.2914,500.0
2023-02-10 10:15:00,145.53,145.89,145.53,145.81,1481.0,130.1841,130.5061,130.1841,130.4346,1481.0
2023-02-10 10:20:00,145.88,146.27,145.87,146.0,2822.0,130.4972,130.8461,130.4882,130.6045,2822.0
2023-02-10 10:25:00,146.16,146.31,146.01,146.31,1683.0,130.7477,130.8818,130.6135,130.8818,1683.0
2023-02-10 10:30:00,146.39,146.51,146.18,146.18,900.0,130.9534,131.0607,130.7655,130.7655,900.0
2023-02-10 10:35:00,146.54,146.75,146.43,146.62,1200.0,131.0876,131.2754,130.9892,131.1591,1200.0
2023-02-10 10:40:00,146.8,146.86,146.66,146.66,500.0,131.3202,131.3738,131.1949,131.1949,500.0
2023-02-10 10:45:00,146.66,146.66,146.66,146.66,0.0,131.1949,131.1949,131.1949,131.1949,0.0
2023-02-10 10:50:00,146.1,146.1,146.1,146.1,200.0,130.694,130.694,130.694,130.694,200.0
2023-02-10 10:55:00,146.49,146.49,146.37,146.37,200.0,131.0429,131.0429,130.9355,130.9355,200.0
2023-02-10 11:00:00,146.45,146.45,146.45,146.45,100.0,131.0071,131.0071,131.0071,131.0071,100.0
2023-02-10 11:05:00,146.37,146.39,146.19,146.39,700.0,130.9355,130.9534,130.7745,130.9534,700.0
2023-02-10 11:10:00,146.39,146.39,146.39,146.39,0.0,130.9534,130.9534,130.9534,130.9534,0.0
2023-02-10 11:15:00,146.39,146.39,146.39,146.39,0.0,130.9534,130.9534,130.9534,130.9534,0.0
2023-02-10 11:20:00,146.21,146.21,145.97,145.99,828.0,130.7924,130.7924,130.5777,130.5956,828.0
2023-02-10 11:25:00,145.9,145.9,145.66,145.66,200.0,130.5151,130.5151,130.3004,130.3004,200.0
2023-02-10 11:30:00,146.01,146.49,146.01,146.49,1100.0,130.6135,131.0429,130.6135,131.0429,1100.0
2023-02-10 11:35:00,146.42,146.42,146.36,146.36,300.0,130.9802,130.9802,130.9266,130.9266,300.0
2023-02-10 11:40:00,146.18,146.52,146.18,146.52,597.0,130.7655,131.0697,130.7655,131.0697,597.0
2023-02-10 11:45:00,146.32,146.33,146.29,146.29,500.0,130.8908,130.8997,130.8639,130.8639,500.0
2023-02-10 11:50:00,146.27,146.27,146.23,146.25,4192.0,130.8461,130.8461,130.8103,130.8282,4192.0
2023-02-10 11:55:00,146.51,146.57,146.51,146.57,300.0,131.0607,131.1144,131.0607,131.1144,300.0
2023-02-10 12:00:00,146.76,146.93,146.75,146.92,3000.0,131.2844,131.4365,131.2754,131.4275,3000.0
2023-02-10 12:05:00,147.13,147.15,147.08,147.15,400.0,131.6154,131.6333,131.5706,131.6333,400.0
2023-02-10 12:10:00,147.21,147.21,147.0,147.0,620.0,131.6869,131.6869,131.4991,131.4991,620.0
2023-02-10 12:15:00,147.13,147.3,147.13,147.18,1300.0,131.6154,131.7674,131.6154,131.6601,1300.0
2023-02-10 12:20:00,147.21,147.23,147.1,147.23,699.0,131.6869,131.7048,131.5885,131.7048,699.0
2023-02-10 12:25:00,147.23,147.23,147.23,147.23,0.0,131.7048,131.7048,131.7048,131.7048,0.0
2023-02-10 12:30:00,147.23,147.23,147.23,147.23,0.0,131.7048,131.7048,131.7048,131.7048,0.0
2023-02-10 12:35:00,146.86,147.0,146.86,147.0,600.0,131.3738,131.4991,131.3738,131.4991,600.0
2023-02-10 12:40:00,146.78,146.8,146.73,146.79,600.0,131.3023,131.3202,131.2575,131.3112,600.0
2023-02-10 12:45:00,146.69,146.69,146.31,146.31,600.0,131.2218,131.2218,130.8818,130.8818,600.0
2023-02-10 12:50:00,146.42,146.55,146.42,146.55,700.0,130.9802,131.0965,130.9802,131.0965,700.0
2023-02-10 12:55:00,146.46,146.86,146.46,146.86,200.0,131.016,131.3738,131.016,131.3738,200.0
2023-02-10 13:00:00,147.0,147.07,146.96,146.96,300.0,131.4991,131.5617,131.4633,131.4633,300.0
2023-02-10 13:05:00,146.98,147.0,146.98,147.0,200.0,131.4812,131.4991,131.4812,131.4991,200.0
2023-02-10 13:10:00,147.12,147.12,147.12,147.12,100.0,131.6064,131.6064,131.6064,131.6064,100.0
2023-02-10 13:15:00,147.21,147.21,147.11,147.12,1200.0,131.6869,131.6869,131.5975,131.6064,1200.0
2023-02-10 13:20:00,147.24,147.27,147.22,147.27,536.0,131.7138,131.7406,131.6959,131.7406,536.0
2023-02-10 13:25:00,147.29,147.56,147.29,147.56,470.0,131.7585,132.0,131.7585,132.0,470.0
2023-02-10 13:30:00,147.43,147.51,147.43,147.51,400.0,131.8837,131.9553,131.8837,131.9553,400.0
2023-02-10 13:35:00,147.34,147.63,147.34,147.63,1568.0,131.8032,132.0626,131.8032,132.0626,1568.0
2023-02-10 13:40:00,147.63,147.63,147.63,147.63,0.0,132.0626,132.0626,132.0626,132.0626,0.0
2023-02-10 13:45:00,147.49,147.49,147.49,147.49,100.0,131.9374,131.9374,131.9374,131.9374,100.0
2023-02-10 13:50:00,147.7,147.7,147.7,147.7,200.0,132.1253,132.1253,132.1253,132.1253,200.0
2023-02-10 13:55:00,147.77,147.77,147.64,147.64,200.0,132.1879,132.1879,132.0716,132.0716,200.0
2023-02-10 14:00:00,147.84,148.0,147.75,148.0,686.0,132.2505,132.3936,132.17,132.3936,686.0
2023-02-10 14:05:00,148.16,148.16,148.04,148.08,1041.0,132.5368,132.5368,132.4294,132.4652,1041.0
2023-02-10 14:10:00,148.07,148.07,147.97,147.97,400.0,132.4562,132.4562,132.3668,132.3668,400.0
2023-02-10 14:15:00,147.98,147.98,147.87,147.87,200.0,132.3757,132.3757,132.2773,132.2773,200.0
2023-02-10 14:20:00,147.8,147.8,147.8,147.8,100.0,132.2147,132.2147,132.2147,132.2147,100.0
2023-02-10 14:25:00,147.95,147.95,147.94,147.94,200.0,132.3489,132.3489,132.34,132.34,200.0
2023-02-10 14:30:00,147.68,147.84,147.68,147.84,476.0,132.1074,132.2505,132.1074,132.2505,476.0
2023-02-10 14:35:00,147.92,147.92,147.84,147.84,325.0,132.3221,132.3221,132.2505,132.2505,325.0
2023-02-10 14:40:00,147.94,147.97,147.93,147.96,400.0,132.34,132.3668,132.331,132.3578,400.0
2023-02-10 14:45:00,148.09,148.28,148.09,148.28,200.0,132.4741,132.6441,132.4741,132.6441,200.0
2023-02-10 14:50:00,148.29,148.51,148.29,148.51,402.0,132.653,132.8498,132.653,132.8498,402.0
2023-02-10 14:55:00,148.61,148.66,148.57,148.57,400.0,132.9393,132.984,132.9035,132.9035,400.0
2023-02-10 15:00:00,148.73,148.77,148.64,148.77,500.0,133.0466,133.0824,132.9661,133.0824,500.0
2023-02-10 15:05:00,148.48,148.58,148.48,148.58,400.0,132.823,132.9125,132.823,132.9125,400.0
2023-02-10 15:10:00,148.86,148.91,148.86,148.88,300.0,133.1629,133.2077,133.1629,133.1808,300.0
2023-02-10 15:15:00,148.52,148.52,148.33,148.35,800.0,132.8588,132.8588,132.6888,132.7067,800.0
2023-02-10 15:20:00,148.2,148.2,148.2,148.2,100.0,132.5725,132.5725,132.5725,132.5725,100.0
2023-02-10 15:25:00,148.3,148.43,148.3,148.43,400.0,132.662,132.7783,132.662,132.7783,400.0
2023-02-10 15:30:00,148.55,148.55,148.15,148.34,1500.0,132.8856,132.8856,132.5278,132.6978,1500.0
2023-02-10 15:35:00,148.7,148.78,148.7,148.78,507.0,133.0198,133.0914,133.0198,133.0914,507.0
2023-02-10 15:40:00,148.76,148.76,148.48,148.48,508.0,133.0735,133.0735,132.823,132.823,508.0
2023-02-10 15:45:00,148.59,148.66,148.56,148.66,400.0,132.9214,132.984,132.8946,132.984,400.0
2023-02-10 15:50:00,148.73,149.08,148.73,149.01,975.0,133.0466,133.3597,133.0466,133.2971,975.0
2023-02-10 15:55:00,149.1,149.35,148.9,149.35,4517.0,133.3776,133.6013,133.1987,133.6013,4517.0
2023-02-13 09:30:00,147.9,148.05,147.26,147.95,600.0,132.3042,132.4384,131.7317,132.3489,600.0
2023-02-13 09:35:00,148.13,148.57,148.07,148.57,1500.0,132.5099,132.9035,132.4562,132.9035,1500.0
2023-02-13 09:40:00,148.3,148.3,147.46,147.46,500.0,132.662,132.662,131.9106,131.9106,500.0
2023-02-13 09:45:00,147.25,147.49,147.25,147.49,740.0,131.7227,131.9374,131.7227,131.9374,740.0
2023-02-13 09:50:00,147.74,148.11,147.74,148.11,1500.0,132.161,132.492,132.161,132.492,1500.0
2023-02-13 09:55:00,148.17,148.41,148.17,148.41,400.0,132.5457,132.7604,132.5457,132.7604,400.0
2023-02-13 10:00:00,148.43,148.96,148.43,148.95,2387.0,132.7783,133.2524,132.7783,133.2435,2387.0
2023-02-13 10:05:00,148.97,149.09,148.91,148.91,1319.0,133.2613,133.3687,133.2077,133.2077,1319.0
2023-02-13 10:10:00,148.79,148.79,148.5,148.59,550.0,133.1003,133.1003,132.8409,132.9214,550.0
2023-02-13 10:15:00,148.46,148.46,148.33,148.33,200.0,132.8051,132.8051,132.6888,132.6888,200.0
2023-02-13 10:20:00,147.87,147.87,147.83,147.86,300.0,132.2773,132.2773,132.2416,132.2684,300.0
2023-02-13 10:25:00,147.94,148.34,147.93,148.34,800.0,132.34,132.6978,132.331,132.6978,800.0
2023-02-13 10:30:00,148.2,148.68,148.2,148.68,1709.0,132.5725,133.0019,132.5725,133.0019,1709.0
2023-02-13 10:35:00,148.67,149.24,148.65,149.13,1870.0,132.993,133.5029,132.9751,133.4045,1870.0
2023-02-13 10:40:00,149.11,149.54,149.11,149.44,1300.0,133.3866,133.7712,133.3866,133.6818,1300.0
2023-02-13 10:45:00,149.54,149.54,149.42,149.42,400.0,133.7712,133.7712,133.6639,133.6639,400.0
2023-02-13 10:50:00,149.47,149.47,149.29,149.4,2100.0,133.7086,133.7086,133.5476,133.646,2100.0
2023-02-13 10:55:00,149.49,149.49,149.35,149.42,1800.0,133.7265,133.7265,133.6013,133.6639,1800.0
2023-02-13 11:00:00,149.52,149.67,149.52,149.67,200.0,133.7533,133.8875,133.7533,133.8875,200.0
2023-02-13 11:05:00,149.66,149.66,149.57,149.63,300.0,133.8786,133.8786,133.7981,133.8517,300.0
2023-02-13 11:10:00,149.52,149.76,149.52,149.64,400.0,133.7533,133.968,133.7533,133.8607,400.0
2023-02-13 11:15:00,149.78,149.78,149.43,149.49,700.0,133.9859,133.9859,133.6728,133.7265,700.0
2023-02-13 11:20:00,149.43,149.43,149.37,149.43,800.0,133.6728,133.6728,133.6192,133.6728,800.0
2023-02-13 11:25:00,149.47,149.47,149.39,149.42,400.0,133.7086,133.7086,133.6371,133.6639,400.0
2023-02-13 11:30:00,149.56,149.56,149.38,149.45,1700.0,133.7891,133.7891,133.6281,133.6907,1700.0
2023-02-13 11:35:00,149.48,149.55,149.08,149.08,500.0,133.7176,133.7802,133.3597,133.3597,500.0
2023-02-13 11:40:00,149.09,149.16,149.09,149.14,1899.0,133.3687,133.4313,133.3687,133.4134,1899.0
2023-02-13 11:45:00,149.16,149.2,149.07,149.16,1225.0,133.4313,133.4671,133.3508,133.4313,1225.0
2023-02-13 11:50:00,149.1,149.15,149.04,149.15,1198.0,133.3776,133.4224,133.324,133.4224,1198.0
2023-02-13 11:55:00,149.17,149.31,149.17,149.24,522.0,133.4403,133.5655,133.4403,133.5029,522.0
2023-02-13 12:00:00,149.24,149.4,149.22,149.4,300.0,133.5029,133.646,133.485,133.646,300.0
2023-02-13 12:05:00,149.16,149.21,149.16,149.17,523.0,133.4313,133.476,133.4313,133.4403,523.0
2023-02-13 12:10:00,149.29,149.31,149.29,149.31,439.0,133.5476,133.5655,133.5476,133.5655,439.0
2023-02-13 12:15:00,149.37,149.53,149.37,149.53,200.0,133.6192,133.7623,133.6192,133.7623,200.0
2023-02-13 12:20:00,149.6,149.68,149.6,149.61,500.0,133.8249,133.8965,133.8249,133.8339,500.0
2023-02-13 12:25:00,149.6,150.0,149.6,150.0,1589.0,133.8249,134.1827,133.8249,134.1827,1589.0
2023-02-13 12:30:00,150.04,150.06,149.84,150.06,2100.0,134.2185,134.2364,134.0396,134.2364,2100.0
2023-02-13 12:35:00,150.12,150.28,150.12,150.26,1090.0,134.2901,134.4332,134.2901,134.4153,1090.0
2023-02-13 12:40:00,150.1,150.1,150.09,150.09,200.0,134.2722,134.2722,134.2632,134.2632,200.0
2023-02-13 12:45:00,149.93,150.09,149.91,150.09,500.0,134.1201,134.2632,134.1022,134.2632,500.0
2023-02-13 12:50:00,150.08,150.28,150.08,150.28,1583.0,134.2543,134.4332,134.2543,134.4332,1583.0
2023-02-13 12:55:00,150.3,150.32,150.1,150.1,796.0,134.4511,134.469,134.2722,134.2722,796.0
2023-02-13 13:00:00,150.09,150.13,149.93,149.93,300.0,134.2632,134.299,134.1201,134.1201,300.0
2023-02-13 13:05:00,149.85,149.91,149.75,149.91,1300.0,134.0485,134.1022,133.9591,134.1022,1300.0
2023-02-13 13:10:00,149.86,149.86,149.86,149.86,100.0,134.0575,134.0575,134.0575,134.0575,100.0
2023-02-13 13:15:00,150.04,150.06,150.04,150.06,200.0,134.2185,134.2364,134.2185,134.2364,200.0
2023-02-13 13:20:00,150.13,150.13,150.13,150.13,100.0,134.299,134.299,134.299,134.299,100.0
2023-02-13 13:25:00,149.76,149.82,149.76,149.8,300.0,133.968,134.0217,133.968,134.0038,300.0
2023-02-13 13:30:00,149.75,149.8,149.7,149.79,900.0,133.9591,134.0038,133.9144,133.9949,900.0
2023-02-13 13:35:00,149.94,150.03,149.84,149.84,400.0,134.1291,134.2096,134.0396,134.0396,400.0
2023-02-13 13:40:00,150.13,150.13,150.04,150.07,400.0,134.299,134.299,134.2185,134.2453,400.0
2023-02-13 13:45:00,150.11,150.36,150.11,150.23,800.0,134.2811,134.5048,134.2811,134.3885,800.0
2023-02-13 13:50:00,149.98,150.03,149.83,149.91,528.0,134.1648,134.2096,134.0307,134.1022,528.0
2023-02-13 13:55:00,150.01,150.01,150.01,150.01,135.0,134.1917,134.1917,134.1917,134.1917,135.0
2023-02-13 14:00:00,150.04,150.04,149.44,149.44,1347.0,134.2185,134.2185,133.6818,133.6818,1347.0
2023-02-13 14:05:00,149.47,149.47,149.32,149.34,891.0,133.7086,133.7086,133.5744,133.5923,891.0
2023-02-13 14:10:00,149.44,149.45,149.42,149.42,700.0,133.6818,133.6907,133.6639,133.6639,700.0
2023-02-13 14:15:00,149.45,149.49,149.35,149.44,2610.0,133.6907,133.7265,133.6013,133.6818,2610.0
2023-02-13 14:20:00,149.42,149.42,149.11,149.11,800.0,133.6639,133.6639,133.3866,133.3866,800.0
2023-02-13 14:25:00,149.05,149.1,149.02,149.1,607.0,133.3329,133.3776,133.3061,133.3776,607.0
2023-02-13 14:30:00,149.4,149.4,149.3,149.34,300.0,133.646,133.646,133.5565,133.5923,300.0
2023-02-13 14:35:00,149.3,149.44,149.3,149.42,500.0,133.5565,133.6818,133.5565,133.6639,500.0
2023-02-13 14:40:00,149.35,149.35,149.35,149.35,100.0,133.6013,133.6013,133.6013,133.6013,100.0
2023-02-13 14:45:00,149.47,149.47,149.37,149.42,433.0,133.7086,133.7086,133.6192,133.6639,433.0
2023-02-13 14:50:00,149.65,149.65,149.65,149.65,100.0,133.8696,133.8696,133.8696,133.8696,100.0
2023-02-13 14:55:00,149.57,149.65,149.57,149.58,400.0,133.7981,133.8696,133.7981,133.807,400.0
2023-02-13 15:00:00,149.28,149.34,149.28,149.34,300.0,133.5387,133.5923,133.5387,133.5923,300.0
2023-02-13 15:05:00,149.41,149.43,149.34,149.34,821.0,133.6549,133.6728,133.5923,133.5923,821.0
2023-02-13 15:10:00,149.37,149.4,149.22,149.22,1124.0,133.6192,133.646,133.485,133.485,1124.0
2023-02-13 15:15:00,149.1,149.1,148.95,148.96,1422.0,133.3776,133.3776,133.2435,133.2524,1422.0
2023-02-13 15:20:00,148.93,148.93,148.93,148.93,100.0,133.2256,133.2256,133.2256,133.2256,100.0
2023-02-13 15:25:00,148.8,148.92,148.8,148.92,800.0,133.1093,133.2166,133.1093,133.2166,800.0
2023-02-13 15:30:00,148.84,148.93,148.79,148.93,600.0,133.1451,133.2256,133.1003,133.2256,600.0
2023-02-13 15:35:00,149.03,149.11,148.99,149.06,2300.0,133.315,133.3866,133.2792,133.3419,2300.0
2023-02-13 15:40:00,149.04,149.07,148.82,148.86,1000.0,133.324,133.3508,133.1272,133.1629,1000.0
2023-02-13 15:45:00,148.92,148.94,148.74,148.74,2300.0,133.2166,133.2345,133.0556,133.0556,2300.0
2023-02-13 15:50:00,148.81,148.86,148.32,148.32,4028.0,133.1182,133.1629,132.6799,132.6799,4028.0
2023-02-13 15:55:00,148.31,148.5,148.13,148.17,7540.0,132.6709,132.8409,132.5099,132.5457,7540.0
2023-02-14 09:30:00,146.27,146.81,146.25,146.81,820.0,130.8461,131.3291,130.8282,131.3291,820.0
2023-02-14 09:35:00,146.88,146.9,146.36,146.56,600.0,131.3917,131.4096,130.9266,131.1055,600.0
2023-02-14 09:40:00,146.47,146.8,146.45,146.8,400.0,131.025,131.3202,131.0071,131.3202,400.0
2023-02-14 09:45:00,147.8,147.8,147.8,147.8,100.0,132.2147,132.2147,132.2147,132.2147,100.0
2023-02-14 09:50:00,147.59,147.79,147.59,147.79,500.0,132.0269,132.2058,132.0269,132.2058,500.0
2023-02-14 09:55:00,148.45,148.73,148.45,148.58,849.0,132.7962,133.0466,132.7962,132.9125,849.0
2023-02-14 10:00:00,148.94,149.3,148.94,149.24,1172.0,133.2345,133.5565,133.2345,133.5029,1172.0
2023-02-14 10:05:00,149.59,149.74,149.59,149.74,200.0,133.816,133.9501,133.816,133.9501,200.0
2023-02-14 10:10:00,149.69,150.04,149.69,150.04,300.0,133.9054,134.2185,133.9054,134.2185,300.0
2023-02-14 10:15:00,150.06,150.4,150.06,150.18,909.0,134.2364,134.5406,134.2364,134.3437,909.0
2023-02-14 10:20:00,150.22,150.27,150.0,150.27,800.0,134.3795,134.4243,134.1827,134.4243,800.0
2023-02-14 10:25:00,150.37,150.71,150.36,150.54,1600.0,134.5137,134.8179,134.5048,134.6658,1600.0
2023-02-14 10:30:00,150.53,150.53,150.23,150.23,688.0,134.6568,134.6568,134.3885,134.3885,688.0
2023-02-14 10:35:00,149.57,149.73,149.51,149.53,900.0,133.7981,133.9412,133.7444,133.7623,900.0
2023-02-14 10:40:00,149.4,149.61,149.24,149.61,1400.0,133.646,133.8339,133.5029,133.8339,1400.0
2023-02-14 10:45:00,148.96,148.96,148.96,148.96,100.0,133.2524,133.2524,133.2524,133.2524,100.0
2023-02-14 10:50:00,149.1,149.1,148.46,148.59,500.0,133.3776,133.3776,132.8051,132.9214,500.0
2023-02-14 10:55:00,148.59,148.59,148.59,148.59,0.0,132.9214,132.9214,132.9214,132.9214,0.0
2023-02-14 11:00:00,149.19,149.19,149.19,149.19,100.0,133.4581,133.4581,133.4581,133.4581,100.0
2023-02-14 11:05:00,149.16,149.2,149.14,149.14,700.0,133.4313,133.4671,133.4134,133.4134,700.0
2023-02-14 11:10:00,149.06,149.11,148.98,149.11,500.0,133.3419,133.3866,133.2703,133.3866,500.0
2023-02-14 11:15:00,148.91,148.91,148.91,148.91,100.0,133.2077,133.2077,133.2077,133.2077,100.0
2023-02-14 11:20:00,149.23,149.34,149.23,149.28,2900.0,133.4939,133.5923,133.4939,133.5387,2900.0
2023-02-14 11:25:00,149.32,149.32,148.44,148.44,400.0,133.5744,133.5744,132.7872,132.7872,400.0
2023-02-14 11:30:00,148.5,148.5,148.31,148.31,500.0,132.8409,132.8409,132.6709,132.6709,500.0
2023-02-14 11:35:00,148.42,148.51,148.31,148.31,300.0,132.7693,132.8498,132.6709,132.6709,300.0
2023-02-14 11:40:00,148.47,148.47,148.28,148.31,300.0,132.8141,132.8141,132.6441,132.6709,300.0
2023-02-14 11:45:00,148.5,148.5,148.27,148.27,400.0,132.8409,132.8409,132.6352,132.6352,400.0
2023-02-14 11:50:00,147.99,148.12,147.99,148.12,599.0,132.3847,132.501,132.3847,132.501,599.0
2023-02-14 11:55:00,148.05,148.1,148.03,148.1,1655.0,132.4384,132.4831,132.4205,132.4831,1655.0
2023-02-14 12:00:00,148.4,148.46,148.4,148.46,300.0,132.7514,132.8051,132.7514,132.8051,300.0
2023-02-14 12:05:00,148.6,148.6,148.6,148.6,100.0,132.9304,132.9304,132.9304,132.9304,100.0
2023-02-14 12:10:00,148.82,148.89,148.82,148.89,300.0,133.1272,133.1898,133.1272,133.1898,300.0
2023-02-14 12:15:00,148.93,148.93,148.93,148.93,100.0,133.2256,133.2256,133.2256,133.2256,100.0
2023-02-14 12:20:00,148.93,148.93,148.93,148.93,0.0,133.2256,133.2256,133.2256,133.2256,0.0
2023-02-14 12:25:00,149.1,149.29,149.1,149.29,499.0,133.3776,133.5476,133.3776,133.5476,499.0
2023-02-14 12:30:00,149.33,149.43,149.33,149.43,407.0,133.5834,133.6728,133.5834,133.6728,407.0
2023-02-14 12:35:00,149.26,149.33,149.12,149.12,900.0,133.5208,133.5834,133.3955,133.3955,900.0
2023-02-14 12:40:00,149.04,149.09,149.04,149.09,200.0,133.324,133.3687,133.324,133.3687,200.0
2023-02-14 12:45:00,148.98,148.98,148.98,148.98,200.0,133.2703,133.2703,133.2703,133.2703,200.0
2023-02-14 12:50:00,148.98,148.98,148.98,148.98,0.0,133.2703,133.2703,133.2703,133.2703,0.0
2023-02-14 12:55:00,149.42,149.42,149.42,149.42,200.0,133.6639,133.6639,133.6639,133.6639,200.0
2023-02-14 13:00:00,149.39,149.54,149.39,149.52,700.0,133.6371,133.7712,133.6371,133.7533,700.0
2023-02-14 13:05:00,149.72,149.72,149.5,149.5,300.0,133.9323,133.9323,133.7355,133.7355,300.0
2023-02-14 13:10:00,149.5,149.5,149.5,149.5,0.0,133.7355,133.7355,133.7355,133.7355,0.0
2023-02-14 13:15:00,149.66,149.81,149.66,149.81,500.0,133.8786,134.0128,133.8786,134.0128,500.0
2023-02-14 13:20:00,149.65,149.65,149.55,149.55,300.0,133.8696,133.8696,133.7802,133.7802,300.0
2023-02-14 13:25:00,149.43,149.43,149.43,149.43,100.0,133.6728,133.6728,133.6728,133.6728,100.0
2023-02-14 13:30:00,149.49,149.51,149.49,149.51,200.0,133.7265,133.7444,133.7265,133.7444,200.0
2023-02-14 13:35:00,149.51,149.51,149.51,149.51,0.0,133.7444,133.7444,133.7444,133.7444,0.0
2023-02-14 13:40:00,149.42,149.42,149.27,149.27,500.0,133.6639,133.6639,133.5297,133.5297,500.0
2023-02-14 13:45:00,149.18,149.39,149.18,149.39,200.0,133.4492,133.6371,133.4492,133.6371,200.0
2023-02-14 13:50:00,149.42,149.44,149.38,149.44,400.0,133.6639,133.6818,133.6281,133.6818,400.0
2023-02-14 13:55:00,149.4,149.47,149.4,149.46,400.0,133.646,133.7086,133.646,133.6997,400.0
2023-02-14 14:00:00,149.41,149.41,149.41,149.41,300.0,133.6549,133.6549,133.6549,133.6549,300.0
2023-02-14 14:05:00,149.14,149.14,149.0,149.0,390.0,133.4134,133.4134,133.2882,133.2882,390.0
2023-02-14 14:10:00,149.16,149.22,149.16,149.22,274.0,133.4313,133.485,133.4313,133.485,274.0
2023-02-14 14:15:00,149.4,149.43,149.4,149.43,400.0,133.646,133.6728,133.646,133.6728,400.0
2023-02-14 14:20:00,149.32,149.32,149.32,149.32,100.0,133.5744,133.5744,133.5744,133.5744,100.0
2023-02-14 14:25:00,149.29,149.29,149.29,149.29,200.0,133.5476,133.5476,133.5476,133.5476,200.0
2023-02-14 14:30:00,149.2,149.5,149.2,149.5,500.0,133.4671,133.7355,133.4671,133.7355,500.0
2023-02-14 14:35:00,149.61,149.61,149.61,149.61,200.0,133.8339,133.8339,133.8339,133.8339,200.0
2023-02-14 14:40:00,149.69,149.87,149.69,149.87,300.0,133.9054,134.0664,133.9054,134.0664,300.0
2023-02-14 14:45:00,149.85,149.85,149.64,149.81,1300.0,134.0485,134.0485,133.8607,134.0128,1300.0
2023-02-14 14:50:00,149.91,149.91,149.8,149.81,500.0,134.1022,134.1022,134.0038,134.0128,500.0
2023-02-14 14:55:00,149.71,149.71,149.57,149.57,500.0,133.9233,133.9233,133.7981,133.7981,500.0
2023-02-14 15:00:00,149.64,149.64,149.5,149.5,331.0,133.8607,133.8607,133.7355,133.7355,331.0
2023-02-14 15:05:00,149.62,149.62,149.57,149.57,200.0,133.8428,133.8428,133.7981,133.7981,200.0
2023-02-14 15:10:00,149.49,149.61,149.47,149.59,1000.0,133.7265,133.8339,133.7086,133.816,1000.0
2023-02-14 15:15:00,149.47,149.66,149.47,149.62,300.0,133.7086,133.8786,133.7086,133.8428,300.0
2023-02-14 15:20:00,149.68,149.68,149.54,149.61,1000.0,133.8965,133.8965,133.7712,133.8339,1000.0
2023-02-14 15:25:00,149.6,149.64,149.52,149.57,808.0,133.8249,133.8607,133.7533,133.7981,808.0
2023-02-14 15:30:00,149.47,149.63,149.47,149.49,600.0,133.7086,133.8517,133.7086,133.7265,600.0
2023-02-14 15:35:00,149.66,149.77,149.66,149.73,1500.0,133.8786,133.977,133.8786,133.9412,1500.0
2023-02-14 15:40:00,149.59,149.63,149.59,149.63,200.0,133.816,133.8517,133.816,133.8517,200.0
2023-02-14 15:45:00,149.53,149.84,149.53,149.84,1100.0,133.7623,134.0396,133.7623,134.0396,1100.0
2023-02-14 15:50:00,149.64,149.99,149.64,149.95,3114.0,133.8607,134.1738,133.8607,134.138,3114.0
2023-02-14 15:55:00,149.99,150.03,149.81,149.81,3782.0,134.1738,134.2096,134.0128,134.0128,3782.0
2023-02-15 09:30:00,147.21,147.32,146.4,146.82,3380.0,131.6869,131.7853,130.9623,131.3381,3380.0
2023-02-15 09:35:00,146.57,146.57,145.67,145.75,10549.0,131.1144,131.1144,130.3093,130.3809,10549.0
2023-02-15 09:40:00,145.75,145.75,145.44,145.54,2472.0,130.3809,130.3809,130.1036,130.193,2472.0
2023-02-15 09:45:00,145.55,145.55,144.87,144.87,2868.0,130.202,130.202,129.5937,129.5937,2868.0
2023-02-15 09:50:00,145.14,145.18,144.33,144.33,5698.0,129.8352,129.871,129.1106,129.1106,5698.0
2023-02-15 09:55:00,144.0,144.49,144.0,144.49,5873.0,128.8154,129.2538,128.8154,129.2538,5873.0
2023-02-15 10:00:00,144.61,144.99,144.61,144.99,1619.0,129.3611,129.701,129.3611,129.701,1619.0
2023-02-15 10:05:00,144.79,145.02,144.73,145.02,800.0,129.5221,129.7279,129.4684,129.7279,800.0
2023-02-15 10:10:00,144.99,145.22,144.99,145.03,700.0,129.701,129.9068,129.701,129.7368,700.0
2023-02-15 10:15:00,145.06,145.28,145.06,145.28,700.0,129.7636,129.9604,129.7636,129.9604,700.0
2023-02-15 10:20:00,145.27,145.27,145.21,145.21,1400.0,129.9515,129.9515,129.8978,129.8978,1400.0
2023-02-15 10:25:00,145.25,145.25,145.16,145.16,200.0,129.9336,129.9336,129.8531,129.8531,200.0
2023-02-15 10:30:00,145.07,145.92,144.84,145.92,1000.0,129.7726,130.533,129.5668,130.533,1000.0
2023-02-15 10:35:00,145.89,145.89,145.61,145.86,700.0,130.5061,130.5061,130.2556,130.4793,700.0
2023-02-15 10:40:00,145.9,145.9,145.76,145.77,822.0,130.5151,130.5151,130.3898,130.3988,822.0
2023-02-15 10:45:00,145.79,146.1,145.79,145.9,817.0,130.4167,130.694,130.4167,130.5151,817.0
2023-02-15 10:50:00,145.67,146.11,145.64,146.11,1100.0,130.3093,130.7029,130.2825,130.7029,1100.0
2023-02-15 10:55:00,146.01,146.31,146.01,146.11,500.0,130.6135,130.8818,130.6135,130.7029,500.0
2023-02-15 11:00:00,145.91,145.99,145.49,145.54,3259.0,130.524,130.5956,130.1483,130.193,3259.0
2023-02-15 11:05:00,145.31,145.36,145.25,145.36,3260.0,129.9873,130.032,129.9336,130.032,3260.0
2023-02-15 11:10:00,145.35,145.44,145.25,145.3,3900.0,130.0231,130.1036,129.9336,129.9783,3900.0
2023-02-15 11:15:00,145.16,145.34,145.06,145.06,4000.0,129.8531,130.0141,129.7636,129.7636,4000.0
2023-02-15 11:20:00,144.97,145.0,144.5,144.61,1222.0,129.6831,129.71,129.2627,129.3611,1222.0
2023-02-15 11:25:00,144.58,144.72,144.44,144.72,5948.0,129.3343,129.4595,129.209,129.4595,5948.0
2023-02-15 11:30:00,144.79,144.95,144.55,144.66,2807.0,129.5221,129.6652,129.3074,129.4058,2807.0
2023-02-15 11:35:00,144.64,144.89,144.64,144.83,1091.0,129.3879,129.6116,129.3879,129.5579,1091.0
2023-02-15 11:40:00,144.78,144.83,144.61,144.8,2000.0,129.5132,129.5579,129.3611,129.5311,2000.0
2023-02-15 11:45:00,144.97,145.26,144.97,145.26,2000.0,129.6831,129.9426,129.6831,129.9426,2000.0
2023-02-15 11:50:00,145.0,145.26,145.0,145.26,300.0,129.71,129.9426,129.71,129.9426,300.0
2023-02-15 11:55:00,145.41,145.5,145.02,145.05,2026.0,130.0767,130.1572,129.7279,129.7547,2026.0
2023-02-15 12:00:00,145.11,145.11,145.11,145.11,200.0,129.8084,129.8084,129.8084,129.8084,200.0
2023-02-15 12:05:00,145.1,145.1,144.9,144.9,200.0,129.7994,129.7994,129.6205,129.6205,200.0
2023-02-15 12:10:00,144.52,144.61,144.48,144.5,5173.0,129.2806,129.3611,129.2448,129.2627,5173.0
2023-02-15 12:15:00,144.5,144.5,144.24,144.44,900.0,129.2627,129.2627,129.0301,129.209,900.0
2023-02-15 12:20:00,144.16,144.3,144.1,144.25,1850.0,128.9585,129.0838,128.9049,129.0391,1850.0
2023-02-15 12:25:00,144.25,144.37,144.13,144.13,1542.0,129.0391,129.1464,128.9317,128.9317,1542.0
2023-02-15 12:30:00,144.26,144.26,144.0,144.13,1350.0,129.048,129.048,128.8154,128.9317,1350.0
2023-02-15 12:35:00,144.23,144.23,144.17,144.17,200.0,129.0212,129.0212,128.9675,128.9675,200.0
2023-02-15 12:40:00,144.23,144.56,144.23,144.56,300.0,129.0212,129.3164,129.0212,129.3164,300.0
2023-02-15 12:45:00,144.63,144.63,144.6,144.6,300.0,129.379,129.379,129.3522,129.3522,300.0
2023-02-15 12:50:00,144.61,144.64,144.61,144.64,400.0,129.3611,129.3879,129.3611,129.3879,400.0
2023-02-15 12:55:00,144.75,144.75,144.75,144.75,100.0,129.4863,129.4863,129.4863,129.4863,100.0
2023-02-15 13:00:00,144.78,144.78,144.78,144.78,100.0,129.5132,129.5132,129.5132,129.5132,100.0
2023-02-15 13:05:00,144.68,145.27,144.68,145.27,1100.0,129.4237,129.9515,129.4237,129.9515,1100.0
2023-02-15 13:10:00,145.11,145.17,145.11,145.17,200.0,129.8084,129.862,129.8084,129.862,200.0
2023-02-15 13:15:00,145.09,145.09,145.09,145.09,100.0,129.7905,129.7905,129.7905,129.7905,100.0
2023-02-15 13:20:00,145.32,145.38,145.32,145.38,200.0,129.9962,130.0499,129.9962,130.0499,200.0
2023-02-15 13:25:00,145.3,145.38,145.27,145.27,400.0,129.9783,130.0499,129.9515,129.9515,400.0
2023-02-15 13:30:00,145.48,145.48,145.33,145.36,2000.0,130.1394,130.1394,130.0052,130.032,2000.0
2023-02-15 13:35:00,145.0,145.4,145.0,145.4,663.0,129.71,130.0678,129.71,130.0678,663.0
2023-02-15 13:40:00,145.45,145.51,145.44,145.46,400.0,130.1125,130.1662,130.1036,130.1215,400.0
2023-02-15 13:45:00,145.65,145.65,145.4,145.4,500.0,130.2914,130.2914,130.0678,130.0678,500.0
2023-02-15 13:50:00,145.47,145.53,145.41,145.41,300.0,130.1304,130.1841,130.0767,130.0767,300.0
2023-02-15 13:55:00,145.95,145.95,145.95,145.95,194.0,130.5598,130.5598,130.5598,130.5598,194.0
2023-02-15 14:00:00,145.96,145.96,145.83,145.92,300.0,130.5687,130.5687,130.4525,130.533,300.0
2023-02-15 14:05:00,145.87,145.87,145.87,145.87,100.0,130.4882,130.4882,130.4882,130.4882,100.0
2023-02-15 14:10:00,146.01,146.01,145.76,145.79,400.0,130.6135,130.6135,130.3898,130.4167,400.0
2023-02-15 14:15:00,145.81,145.86,145.72,145.72,700.0,130.4346,130.4793,130.354,130.354,700.0
2023-02-15 14:20:00,145.5,145.54,145.5,145.5,2037.0,130.1572,130.193,130.1572,130.1572,2037.0
2023-02-15 14:25:00,145.5,145.5,145.36,145.48,4199.0,130.1572,130.1572,130.032,130.1394,4199.0
2023-02-15 14:30:00,145.38,145.47,145.31,145.31,735.0,130.0499,130.1304,129.9873,129.9873,735.0
2023-02-15 14:35:00,145.32,145.39,145.23,145.39,615.0,129.9962,130.0588,129.9157,130.0588,615.0
2023-02-15 14:40:00,145.34,145.43,145.34,145.41,2091.0,130.0141,130.0946,130.0141,130.0767,2091.0
2023-02-15 14:45:00,145.37,145.37,144.95,144.95,1930.0,130.041,130.041,129.6652,129.6652,1930.0
2023-02-15 14:50:00,144.97,145.04,144.93,144.93,800.0,129.6831,129.7458,129.6474,129.6474,800.0
2023-02-15 14:55:00,144.99,145.2,144.99,145.15,3700.0,129.701,129.8889,129.701,129.8442,3700.0
2023-02-15 15:00:00,145.02,145.17,145.02,145.1,1100.0,129.7279,129.862,129.7279,129.7994,1100.0
2023-02-15 15:05:00,145.19,145.29,145.15,145.18,1200.0,129.8799,129.9694,129.8442,129.871,1200.0
2023-02-15 15:10:00,145.15,145.15,144.95,145.01,912.0,129.8442,129.8442,129.6652,129.7189,912.0
2023-02-15 15:15:00,144.79,144.79,144.68,144.77,1000.0,129.5221,129.5221,129.4237,129.5042,1000.0
2023-02-15 15:20:00,144.65,144.73,144.61,144.69,1300.0,129.3969,129.4684,129.3611,129.4327,1300.0
2023-02-15 15:25:00,144.7,144.87,144.62,144.62,1500.0,129.4416,129.5937,129.37,129.37,1500.0
2023-02-15 15:30:00,144.59,144.99,144.59,144.85,2227.0,129.3432,129.701,129.3432,129.5758,2227.0
2023-02-15 15:35:00,144.86,144.94,144.86,144.91,1000.0,129.5847,129.6563,129.5847,129.6295,1000.0
2023-02-15 15:40:00,144.74,145.14,144.74,145.14,1100.0,129.4774,129.8352,129.4774,129.8352,1100.0
2023-02-15 15:45:00,145.04,145.1,145.03,145.03,700.0,129.7458,129.7994,129.7368,129.7368,700.0
2023-02-15 15:50:00,145.06,145.28,145.03,145.28,4622.0,129.7636,129.9604,129.7368,129.9604,4622.0
2023-02-15 15:55:00,145.32,145.72,145.32,145.72,4350.0,129.9962,130.354,129.9962,130.354,4350.0
2023-02-16 09:30:00,145.51,145.51,144.5,144.5,514.0,130.1662,130.1662,129.2627,129.2627,514.0
2023-02-16 09:35:00,145.28,145.28,145.28,145.28,100.0,129.9604,129.9604,129.9604,129.9604,100.0
2023-02-16 09:40:00,145.49,145.53,145.08,145.52,732.0,130.1483,130.1841,129.7815,130.1751,732.0
2023-02-16 09:45:00,145.58,145.58,145.21,145.31,300.0,130.2288,130.2288,129.8978,129.9873,300.0
2023-02-16 09:50:00,145.13,145.36,144.69,144.69,1454.0,129.8263,130.032,129.4327,129.4327,1454.0
2023-02-16 09:55:00,144.34,144.58,144.13,144.29,1503.0,129.1196,129.3343,128.9317,129.0748,1503.0
2023-02-16 10:00:00,144.74,144.74,144.17,144.29,1423.0,129.4774,129.4774,128.9675,129.0748,1423.0
2023-02-16 10:05:00,144.15,144.29,143.98,144.22,1500.0,128.9496,129.0748,128.7975,129.0122,1500.0
2023-02-16 10:10:00,144.31,144.46,144.3,144.46,300.0,129.0927,129.2269,129.0838,129.2269,300.0
2023-02-16 10:15:00,143.85,143.99,143.85,143.99,341.0,128.6812,128.8065,128.6812,128.8065,341.0
2023-02-16 10:20:00,144.38,144.61,144.01,144.01,1510.0,129.1554,129.3611,128.8244,128.8244,1510.0
2023-02-16 10:25:00,143.95,144.06,143.84,143.98,1158.0,128.7707,128.8691,128.6723,128.7975,1158.0
2023-02-16 10:30:00,143.99,144.39,143.99,144.39,800.0,128.8065,129.1643,128.8065,129.1643,800.0
2023-02-16 10:35:00,144.39,144.39,144.39,144.39,0.0,129.1643,129.1643,129.1643,129.1643,0.0
2023-02-16 10:40:00,144.5,144.81,144.5,144.81,500.0,129.2627,129.54,129.2627,129.54,500.0
2023-02-16 10:45:00,144.75,145.08,144.75,145.08,600.0,129.4863,129.7815,129.4863,129.7815,600.0
2023-02-16 10:50:00,145.06,145.27,144.98,144.98,500.0,129.7636,129.9515,129.6921,129.6921,500.0
2023-02-16 10:55:00,144.61,144.72,144.55,144.67,2198.0,129.3611,129.4595,129.3074,129.4148,2198.0
2023-02-16 11:00:00,144.65,144.65,144.57,144.63,780.0,129.3969,129.3969,129.3253,129.379,780.0
2023-02-16 11:05:00,144.25,144.29,144.23,144.29,600.0,129.0391,129.0748,129.0212,129.0748,600.0
2023-02-16 11:10:00,144.24,144.26,144.02,144.07,909.0,129.0301,129.048,128.8333,128.878,909.0
2023-02-16 11:15:00,144.14,144.25,144.08,144.25,1470.0,128.9407,129.0391,128.887,129.0391,1470.0
2023-02-16 11:20:00,144.11,144.11,144.0,144.06,810.0,128.9138,128.9138,128.8154,128.8691,810.0
2023-02-16 11:25:00,144.04,144.21,143.96,144.21,1379.0,128.8512,129.0033,128.7796,129.0033,1379.0
2023-02-16 11:30:00,144.09,144.2,144.09,144.18,1977.0,128.8959,128.9943,128.8959,128.9764,1977.0
2023-02-16 11:35:00,144.1,144.1,144.0,144.0,5500.0,128.9049,128.9049,128.8154,128.8154,5500.0
2023-02-16 11:40:00,143.98,144.1,143.78,144.07,1653.0,128.7975,128.9049,128.6186,128.878,1653.0
2023-02-16 11:45:00,144.34,144.36,144.34,144.36,300.0,129.1196,129.1375,129.1196,129.1375,300.0
2023-02-16 11:50:00,144.42,144.42,144.42,144.42,100.0,129.1911,129.1911,129.1911,129.1911,100.0
2023-02-16 11:55:00,144.2,144.23,144.2,144.23,600.0,128.9943,129.0212,128.9943,129.0212,600.0
2023-02-16 12:00:00,144.27,144.27,144.02,144.07,400.0,129.0569,129.0569,128.8333,128.878,400.0
2023-02-16 12:05:00,144.22,144.22,144.22,144.22,200.0,129.0122,129.0122,129.0122,129.0122,200.0
2023-02-16 12:10:00,144.04,144.11,144.03,144.03,714.0,128.8512,128.9138,128.8423,128.8423,714.0
2023-02-16 12:15:00,144.04,144.29,144.04,144.29,700.0,128.8512,129.0748,128.8512,129.0748,700.0
2023-02-16 12:20:00,143.99,144.36,143.98,144.36,4903.0,128.8065,129.1375,128.7975,129.1375,4903.0
2023-02-16 12:25:00,144.42,144.42,144.4,144.4,211.0,129.1911,129.1911,129.1732,129.1732,211.0
2023-02-16 12:30:00,144.54,144.61,144.54,144.61,717.0,129.2985,129.3611,129.2985,129.3611,717.0
2023-02-16 12:35:00,144.56,144.6,144.56,144.56,300.0,129.3164,129.3522,129.3164,129.3164,300.0
2023-02-16 12:40:00,144.51,144.62,144.51,144.62,400.0,129.2716,129.37,129.2716,129.37,400.0
2023-02-16 12:45:00,144.65,144.65,144.47,144.58,2004.0,129.3969,129.3969,129.2359,129.3343,2004.0
2023-02-16 12:50:00,144.61,144.61,144.57,144.57,400.0,129.3611,129.3611,129.3253,129.3253,400.0
2023-02-16 12:55:00,144.44,144.44,144.1,144.1,400.0,129.209,129.209,128.9049,128.9049,400.0
2023-02-16 13:00:00,144.14,144.14,143.97,143.97,500.0,128.9407,128.9407,128.7886,128.7886,500.0
2023-02-16 13:05:00,144.01,144.06,143.97,144.0,804.0,128.8244,128.8691,128.7886,128.8154,804.0
2023-02-16 13:10:00,143.79,143.83,143.69,143.75,1158.0,128.6276,128.6633,128.5381,128.5918,1158.0
2023-02-16 13:15:00,143.75,143.92,143.75,143.76,700.0,128.5918,128.7439,128.5918,128.6007,700.0
2023-02-16 13:20:00,143.76,143.77,143.46,143.52,2200.0,128.6007,128.6097,128.3324,128.386,2200.0
2023-02-16 13:25:00,143.49,143.49,143.35,143.35,2173.0,128.3592,128.3592,128.234,128.234,2173.0
2023-02-16 13:30:00,143.36,143.64,143.25,143.64,1400.0,128.2429,128.4934,128.1445,128.4934,1400.0
2023-02-16 13:35:00,143.72,143.94,143.72,143.89,429.0,128.5649,128.7617,128.5649,128.717,429.0
2023-02-16 13:40:00,143.79,143.99,143.71,143.99,800.0,128.6276,128.8065,128.556,128.8065,800.0
2023-02-16 13:45:00,143.98,144.06,143.95,143.95,900.0,128.7975,128.8691,128.7707,128.7707,900.0
2023-02-16 13:50:00,143.87,144.04,143.83,144.04,660.0,128.6991,128.8512,128.6633,128.8512,660.0
2023-02-16 13:55:00,143.93,143.97,143.88,143.94,700.0,128.7528,128.7886,128.7081,128.7617,700.0
2023-02-16 14:00:00,143.97,144.02,143.79,143.81,1003.0,128.7886,128.8333,128.6276,128.6455,1003.0
2023-02-16 14:05:00,144.04,144.04,143.89,143.93,1015.0,128.8512,128.8512,128.717,128.7528,1015.0
2023-02-16 14:10:00,143.79,143.8,143.74,143.74,300.0,128.6276,128.6365,128.5828,128.5828,300.0
2023-02-16 14:15:00,143.42,143.74,143.42,143.62,1524.0,128.2966,128.5828,128.2966,128.4755,1524.0
2023-02-16 14:20:00,143.53,143.53,143.15,143.2,1065.0,128.395,128.395,128.0551,128.0998,1065.0
2023-02-16 14:25:00,143.3,143.55,143.3,143.55,533.0,128.1892,128.4129,128.1892,128.4129,533.0
2023-02-16 14:30:00,143.81,143.97,143.79,143.93,700.0,128.6455,128.7886,128.6276,128.7528,700.0
2023-02-16 14:35:00,143.7,143.7,143.53,143.57,527.0,128.5471,128.5471,128.395,128.4308,527.0
2023-02-16 14:40:00,143.51,143.51,143.36,143.36,200.0,128.3771,128.3771,128.2429,128.2429,200.0
2023-02-16 14:45:00,143.03,143.07,143.0,143.01,800.0,127.9477,127.9835,127.9209,127.9298,800.0
2023-02-16 14:50:00,143.01,143.13,143.01,143.13,400.0,127.9298,128.0372,127.9298,128.0372,400.0
2023-02-16 14:55:00,143.07,143.27,143.07,143.24,328.0,127.9835,128.1624,127.9835,128.1356,328.0
2023-02-16 15:00:00,143.16,143.24,143.0,143.0,1400.0,128.064,128.1356,127.9209,127.9209,1400.0
2023-02-16 15:05:00,143.0,143.02,142.68,142.98,1941.0,127.9209,127.9388,127.6346,127.903,1941.0
2023-02-16 15:10:00,142.96,142.96,142.74,142.81,1350.0,127.8851,127.8851,127.6883,127.7509,1350.0
2023-02-16 15:15:00,142.61,142.61,142.26,142.34,1300.0,127.572,127.572,127.2589,127.3305,1300.0
2023-02-16 15:20:00,142.25,142.53,142.25,142.28,1600.0,127.25,127.5004,127.25,127.2768,1600.0
2023-02-16 15:25:00,142.16,142.3,142.15,142.16,3269.0,127.1694,127.2947,127.1605,127.1694,3269.0
2023-02-16 15:30:00,142.15,142.2,142.01,142.2,1800.0,127.1605,127.2052,127.0353,127.2052,1800.0
2023-02-16 15:35:00,142.09,142.38,142.09,142.21,1117.0,127.1068,127.3662,127.1068,127.2142,1117.0
2023-02-16 15:40:00,142.22,142.37,142.21,142.34,1413.0,127.2231,127.3573,127.2142,127.3305,1413.0
2023-02-16 15:45:00,142.39,142.39,141.99,142.11,1610.0,127.3752,127.3752,127.0174,127.1247,1610.0
2023-02-16 15:50:00,142.14,142.35,141.82,142.0,5386.0,127.1516,127.3394,126.8653,127.0263,5386.0
2023-02-16 15:55:00,141.97,141.97,141.71,141.8,3100.0,126.9995,126.9995,126.7669,126.8474,3100.0
2023-02-17 09:30:00,138.93,139.03,137.65,137.65,3020.0,124.28,124.3695,123.135,123.135,3020.0
2023-02-17 09:35:00,137.4,137.49,134.93,134.93,5101.0,122.9114,122.9919,120.7018,120.7018,5101.0
2023-02-17 09:40:00,134.62,134.68,134.28,134.68,7193.0,120.4245,120.4782,120.1204,120.4782,7193.0
2023-02-17 09:45:00,134.61,135.58,134.29,135.58,5898.0,120.4156,121.2833,120.1293,121.2833,5898.0
2023-02-17 09:50:00,135.37,135.51,135.0,135.17,1520.0,121.0954,121.2207,120.7645,120.9165,1520.0
2023-02-17 09:55:00,135.13,135.31,134.62,134.9,1397.0,120.8807,121.0418,120.4245,120.675,1397.0
2023-02-17 10:00:00,135.33,135.45,134.65,134.68,1574.0,121.0597,121.167,120.4514,120.4782,1574.0
2023-02-17 10:05:00,135.02,135.02,134.68,134.69,2037.0,120.7823,120.7823,120.4782,120.4871,2037.0
2023-02-17 10:10:00,134.38,135.18,134.38,135.01,1300.0,120.2098,120.9255,120.2098,120.7734,1300.0
2023-02-17 10:15:00,135.01,135.87,134.69,135.87,1658.0,120.7734,121.5427,120.4871,121.5427,1658.0
2023-02-17 10:20:00,135.92,136.76,135.54,135.54,2900.0,121.5874,122.3389,121.2475,121.2475,2900.0
2023-02-17 10:25:00,135.6,136.21,135.57,136.04,1393.0,121.3012,121.8469,121.2744,121.6948,1393.0
2023-02-17 10:30:00,135.97,136.47,135.85,136.47,2900.0,121.6322,122.0794,121.5248,122.0794,2900.0
2023-02-17 10:35:00,136.67,136.67,136.04,136.21,2200.0,122.2584,122.2584,121.6948,121.8469,2200.0
2023-02-17 10:40:00,136.25,136.25,135.09,135.14,2928.0,121.8826,121.8826,120.845,120.8897,2928.0
2023-02-17 10:45:00,135.0,135.4,134.95,135.21,2400.0,120.7645,121.1223,120.7197,120.9523,2400.0
2023-02-17 10:50:00,135.04,135.18,135.02,135.15,1000.0,120.8002,120.9255,120.7823,120.8986,1000.0
2023-02-17 10:55:00,135.18,135.62,135.1,135.41,9600.0,120.9255,121.3191,120.8539,121.1312,9600.0
2023-02-17 11:00:00,135.39,135.79,135.27,135.41,900.0,121.1133,121.4712,121.006,121.1312,900.0
2023-02-17 11:05:00,135.86,135.9,135.7,135.77,1041.0,121.5338,121.5696,121.3906,121.4533,1041.0
2023-02-17 11:10:00,135.98,135.98,135.53,135.75,2818.0,121.6411,121.6411,121.2386,121.4354,2818.0
2023-02-17 11:15:00,135.72,135.72,135.06,135.07,2052.0,121.4085,121.4085,120.8181,120.8271,2052.0
2023-02-17 11:20:00,134.97,135.05,134.77,135.01,3262.0,120.7376,120.8092,120.5587,120.7734,3262.0
2023-02-17 11:25:00,135.06,135.18,135.01,135.18,2109.0,120.8181,120.9255,120.7734,120.9255,2109.0
2023-02-17 11:30:00,135.22,135.48,135.22,135.37,1893.0,120.9613,121.1938,120.9613,121.0954,1893.0
2023-02-17 11:35:00,135.47,135.7,135.47,135.56,1750.0,121.1849,121.3906,121.1849,121.2654,1750.0
2023-02-17 11:40:00,135.52,135.71,135.47,135.63,1200.0,121.2296,121.3996,121.1849,121.328,1200.0
2023-02-17 11:45:00,135.81,135.89,135.62,135.63,1900.0,121.489,121.5606,121.3191,121.328,1900.0
2023-02-17 11:50:00,135.6,135.6,135.28,135.28,1647.0,121.3012,121.3012,121.0149,121.0149,1647.0
2023-02-17 11:55:00,135.32,135.4,135.32,135.34,1000.0,121.0507,121.1223,121.0507,121.0686,1000.0
2023-02-17 12:00:00,135.36,135.47,135.28,135.47,2273.0,121.0865,121.1849,121.0149,121.1849,2273.0
2023-02-17 12:05:00,135.35,135.42,135.2,135.36,2300.0,121.0776,121.1402,120.9434,121.0865,2300.0
2023-02-17 12:10:00,135.43,135.48,135.14,135.14,2000.0,121.1491,121.1938,120.8897,120.8897,2000.0
2023-02-17 12:15:00,135.17,135.22,134.99,135.08,3000.0,120.9165,120.9613,120.7555,120.836,3000.0
2023-02-17 12:20:00,135.16,135.32,135.16,135.16,2200.0,120.9076,121.0507,120.9076,120.9076,2200.0
2023-02-17 12:25:00,135.14,135.29,134.99,135.25,3700.0,120.8897,121.0239,120.7555,120.9881,3700.0
2023-02-17 12:30:00,135.12,135.4,135.12,135.15,1900.0,120.8718,121.1223,120.8718,120.8986,1900.0
2023-02-17 12:35:00,135.17,135.17,134.78,134.78,4400.0,120.9165,120.9165,120.5677,120.5677,4400.0
2023-02-17 12:40:00,134.82,134.82,134.46,134.55,4007.0,120.6034,120.6034,120.2814,120.3619,4007.0
2023-02-17 12:45:00,134.44,134.44,134.18,134.28,800.0,120.2635,120.2635,120.0309,120.1204,800.0
2023-02-17 12:50:00,134.28,134.38,133.79,133.83,2371.0,120.1204,120.2098,119.682,119.7178,2371.0
2023-02-17 12:55:00,133.89,134.05,133.84,133.94,1195.0,119.7715,119.9146,119.7268,119.8162,1195.0
2023-02-17 13:00:00,133.88,133.88,133.88,133.88,100.0,119.7626,119.7626,119.7626,119.7626,100.0
2023-02-17 13:05:00,133.83,133.97,133.75,133.97,900.0,119.7178,119.8431,119.6463,119.8431,900.0
2023-02-17 13:10:00,134.06,134.22,134.0,134.21,1500.0,119.9236,120.0667,119.8699,120.0578,1500.0
2023-02-17 13:15:00,134.25,134.25,134.16,134.16,300.0,120.0935,120.0935,120.013,120.013,300.0
2023-02-17 13:20:00,134.0,134.0,133.97,133.97,400.0,119.8699,119.8699,119.8431,119.8431,400.0
2023-02-17 13:25:00,133.89,133.91,133.74,133.86,700.0,119.7715,119.7894,119.6373,119.7447,700.0
2023-02-17 13:30:00,133.76,133.88,133.55,133.56,1200.0,119.6552,119.7626,119.4674,119.4763,1200.0
2023-02-17 13:35:00,133.65,133.67,133.31,133.41,1200.0,119.5568,119.5747,119.2527,119.3421,1200.0
2023-02-17 13:40:00,133.57,133.71,133.51,133.59,700.0,119.4852,119.6105,119.4316,119.5031,700.0
2023-02-17 13:45:00,133.74,134.12,133.74,134.12,900.0,119.6373,119.9773,119.6373,119.9773,900.0
2023-02-17 13:50:00,134.09,134.48,134.09,134.26,2321.0,119.9504,120.2993,119.9504,120.1025,2321.0
2023-02-17 13:55:00,134.07,134.07,133.96,133.97,600.0,119.9325,119.9325,119.8341,119.8431,600.0
2023-02-17 14:00:00,133.94,134.11,133.92,134.05,1400.0,119.8162,119.9683,119.7983,119.9146,1400.0
2023-02-17 14:05:00,133.86,134.24,133.86,134.24,624.0,119.7447,120.0846,119.7447,120.0846,624.0
2023-02-17 14:10:00,134.11,134.11,133.73,133.73,200.0,119.9683,119.9683,119.6284,119.6284,200.0
2023-02-17 14:15:00,133.58,134.17,133.58,134.17,1201.0,119.4942,120.022,119.4942,120.022,1201.0
2023-02-17 14:20:00,134.19,134.53,134.12,134.53,1200.0,120.0399,120.344,119.9773,120.344,1200.0
2023-02-17 14:25:00,134.45,134.57,134.33,134.42,6148.0,120.2725,120.3798,120.1651,120.2456,6148.0
2023-02-17 14:30:00,134.51,134.51,134.18,134.18,1200.0,120.3261,120.3261,120.0309,120.0309,1200.0
2023-02-17 14:35:00,134.39,134.49,134.34,134.49,400.0,120.2188,120.3082,120.1741,120.3082,400.0
2023-02-17 14:40:00,134.21,134.57,134.2,134.46,1582.0,120.0578,120.3798,120.0488,120.2814,1582.0
2023-02-17 14:45:00,134.28,134.3,134.1,134.1,1100.0,120.1204,120.1383,119.9594,119.9594,1100.0
2023-02-17 14:50:00,134.14,134.6,134.14,134.6,2522.0,119.9951,120.4066,119.9951,120.4066,2522.0
2023-02-17 14:55:00,134.66,134.77,134.65,134.77,993.0,120.4603,120.5587,120.4514,120.5587,993.0
2023-02-17 15:00:00,134.93,135.12,134.78,135.12,1304.0,120.7018,120.8718,120.5677,120.8718,1304.0
2023-02-17 15:05:00,134.91,135.14,134.89,135.14,19502.0,120.6839,120.8897,120.6661,120.8897,19502.0
2023-02-17 15:10:00,135.01,135.01,134.6,134.64,1595.0,120.7734,120.7734,120.4066,120.4424,1595.0
2023-02-17 15:15:00,134.67,134.68,134.56,134.56,500.0,120.4693,120.4782,120.3709,120.3709,500.0
2023-02-17 15:20:00,134.35,134.4,134.35,134.4,200.0,120.183,120.2277,120.183,120.2277,200.0
2023-02-17 15:25:00,134.5,134.56,134.28,134.29,1200.0,120.3172,120.3709,120.1204,120.1293,1200.0
2023-02-17 15:30:00,134.21,134.37,134.21,134.29,615.0,120.0578,120.2009,120.0578,120.1293,615.0
2023-02-17 15:35:00,134.5,134.59,134.47,134.53,2115.0,120.3172,120.3977,120.2903,120.344,2115.0
2023-02-17 15:40:00,134.65,134.65,134.35,134.47,1611.0,120.4514,120.4514,120.183,120.2903,1611.0
2023-02-17 15:45:00,134.45,134.46,134.16,134.3,3316.0,120.2725,120.2814,120.013,120.1383,3316.0
2023-02-17 15:50:00,134.25,134.69,134.2,134.69,7554.0,120.0935,120.4871,120.0488,120.4871,7554.0
2023-02-17 15:55:00,134.71,134.83,134.47,134.63,4624.0,120.505,120.6124,120.2903,120.4335,4624.0
2023-02-21 09:30:00,135.44,135.54,135.12,135.5,1332.0,121.1581,121.2475,120.8718,121.2117,1332.0
2023-02-21 09:35:00,135.24,135.64,135.24,135.64,600.0,120.9791,121.337,120.9791,121.337,600.0
2023-02-21 09:40:00,135.61,135.75,135.28,135.28,1100.0,121.3101,121.4354,121.0149,121.0149,1100.0
2023-02-21 09:45:00,135.26,135.42,134.5,134.5,1296.0,120.997,121.1402,120.3172,120.3172,1296.0
2023-02-21 09:50:00,134.51,135.53,134.51,135.53,800.0,120.3261,121.2386,120.3261,121.2386,800.0
2023-02-21 09:55:00,135.23,135.44,135.08,135.21,1400.0,120.9702,121.1581,120.836,120.9523,1400.0
2023-02-21 10:00:00,135.36,135.5,135.35,135.35,400.0,121.0865,121.2117,121.0776,121.0776,400.0
2023-02-21 10:05:00,135.4,135.4,135.27,135.27,500.0,121.1223,121.1223,121.006,121.006,500.0
2023-02-21 10:10:00,135.11,135.13,134.97,134.98,600.0,120.8629,120.8807,120.7376,120.7466,600.0
2023-02-21 10:15:00,134.94,135.28,134.78,134.78,1200.0,120.7108,121.0149,120.5677,120.5677,1200.0
2023-02-21 10:20:00,134.73,134.73,134.38,134.49,1312.0,120.5229,120.5229,120.2098,120.3082,1312.0
2023-02-21 10:25:00,134.35,134.4,134.08,134.29,2800.0,120.183,120.2277,119.9415,120.1293,2800.0
2023-02-21 10:30:00,134.33,134.44,134.19,134.44,1060.0,120.1651,120.2635,120.0399,120.2635,1060.0
2023-02-21 10:35:00,134.36,134.63,134.31,134.37,600.0,120.1919,120.4335,120.1472,120.2009,600.0
2023-02-21 10:40:00,134.07,134.32,134.07,134.08,700.0,119.9325,120.1562,119.9325,119.9415,700.0
2023-02-21 10:45:00,133.92,133.92,133.47,133.56,1108.0,119.7983,119.7983,119.3958,119.4763,1108.0
2023-02-21 10:50:00,133.57,133.57,133.56,133.56,250.0,119.4852,119.4852,119.4763,119.4763,250.0
2023-02-21 10:55:00,133.98,134.06,133.89,133.89,740.0,119.852,119.9236,119.7715,119.7715,740.0
2023-02-21 11:00:00,134.06,134.06,133.97,133.97,200.0,119.9236,119.9236,119.8431,119.8431,200.0
2023-02-21 11:05:00,133.68,134.48,133.68,134.48,1250.0,119.5836,120.2993,119.5836,120.2993,1250.0
2023-02-21 11:10:00,134.42,134.99,134.28,134.8,2460.0,120.2456,120.7555,120.1204,120.5855,2460.0
2023-02-21 11:15:00,134.73,135.19,134.5,134.5,1226.0,120.5229,120.9344,120.3172,120.3172,1226.0
2023-02-21 11:20:00,134.44,134.68,134.44,134.48,1209.0,120.2635,120.4782,120.2635,120.2993,1209.0
2023-02-21 11:25:00,134.6,134.6,134.5,134.5,1025.0,120.4066,120.4066,120.3172,120.3172,1025.0
2023-02-21 11:30:00,134.56,134.56,134.25,134.25,638.0,120.3709,120.3709,120.0935,120.0935,638.0
2023-02-21 11:35:00,134.31,134.35,134.26,134.3,510.0,120.1472,120.183,120.1025,120.1383,510.0
2023-02-21 11:40:00,134.48,134.48,134.48,134.48,100.0,120.2993,120.2993,120.2993,120.2993,100.0
2023-02-21 11:45:00,134.27,134.28,134.09,134.09,400.0,120.1114,120.1204,119.9504,119.9504,400.0
2023-02-21 11:50:00,133.9,133.9,133.76,133.87,769.0,119.7805,119.7805,119.6552,119.7536,769.0
2023-02-21 11:55:00,133.65,133.78,133.65,133.78,626.0,119.5568,119.6731,119.5568,119.6731,626.0
2023-02-21 12:00:00,133.56,133.61,133.56,133.61,200.0,119.4763,119.521,119.4763,119.521,200.0
2023-02-21 12:05:00,133.76,133.76,133.76,133.76,100.0,119.6552,119.6552,119.6552,119.6552,100.0
2023-02-21 12:10:00,133.66,133.98,133.66,133.93,1130.0,119.5658,119.852,119.5658,119.8073,1130.0
2023-02-21 12:15:00,133.89,134.14,133.85,134.14,800.0,119.7715,119.9951,119.7357,119.9951,800.0
2023-02-21 12:20:00,134.2,134.35,134.2,134.35,3389.0,120.0488,120.183,120.0488,120.183,3389.0
2023-02-21 12:25:00,134.19,134.27,134.19,134.24,400.0,120.0399,120.1114,120.0399,120.0846,400.0
2023-02-21 12:30:00,134.42,134.42,133.54,134.11,2100.0,120.2456,120.2456,119.4584,119.9683,2100.0
2023-02-21 12:35:00,134.25,134.25,134.25,134.25,100.0,120.0935,120.0935,120.0935,120.0935,100.0
2023-02-21 12:40:00,134.49,134.5,134.3,134.3,930.0,120.3082,120.3172,120.1383,120.1383,930.0
2023-02-21 12:45:00,134.24,134.24,134.24,134.24,100.0,120.0846,120.0846,120.0846,120.0846,100.0
2023-02-21 12:50:00,134.28,134.28,134.28,134.28,200.0,120.1204,120.1204,120.1204,120.1204,200.0
2023-02-21 12:55:00,134.47,134.52,134.47,134.52,500.0,120.2903,120.3351,120.2903,120.3351,500.0
2023-02-21 13:00:00,134.58,134.58,134.3,134.3,1078.0,120.3887,120.3887,120.1383,120.1383,1078.0
2023-02-21 13:05:00,134.36,134.36,134.18,134.18,500.0,120.1919,120.1919,120.0309,120.0309,500.0
2023-02-21 13:10:00,134.05,134.16,134.05,134.16,700.0,119.9146,120.013,119.9146,120.013,700.0
2023-02-21 13:15:00,134.17,134.24,134.08,134.24,792.0,120.022,120.0846,119.9415,120.0846,792.0
2023-02-21 13:20:00,134.25,134.47,134.25,134.47,200.0,120.0935,120.2903,120.0935,120.2903,200.0
2023-02-21 13:25:00,134.3,134.3,133.96,133.96,400.0,120.1383,120.1383,119.8341,119.8341,400.0
2023-02-21 13:30:00,133.96,134.09,133.9,133.9,1000.0,119.8341,119.9504,119.7805,119.7805,1000.0
2023-02-21 13:35:00,133.8,134.2,133.8,134.1,1200.0,119.691,120.0488,119.691,119.9594,1200.0
2023-02-21 13:40:00,134.07,134.07,133.94,133.94,600.0,119.9325,119.9325,119.8162,119.8162,600.0
2023-02-21 13:45:00,133.91,133.92,133.72,133.72,500.0,119.7894,119.7983,119.6194,119.6194,500.0
2023-02-21 13:50:00,133.61,133.61,133.61,133.61,100.0,119.521,119.521,119.521,119.521,100.0
2023-02-21 13:55:00,134.0,134.0,134.0,134.0,100.0,119.8699,119.8699,119.8699,119.8699,100.0
2023-02-21 14:00:00,134.05,134.24,133.97,133.97,1002.0,119.9146,120.0846,119.8431,119.8431,1002.0
2023-02-21 14:05:00,133.92,133.92,133.75,133.75,500.0,119.7983,119.7983,119.6463,119.6463,500.0
2023-02-21 14:10:00,133.72,133.72,133.72,133.72,100.0,119.6194,119.6194,119.6194,119.6194,100.0
2023-02-21 14:15:00,133.58,133.59,133.58,133.59,200.0,119.4942,119.5031,119.4942,119.5031,200.0
2023-02-21 14:20:00,133.5,133.56,133.48,133.56,500.0,119.4226,119.4763,119.4047,119.4763,500.0
2023-02-21 14:25:00,133.63,133.79,133.63,133.79,300.0,119.5389,119.682,119.5389,119.682,300.0
2023-02-21 14:30:00,133.94,134.01,133.91,133.91,600.0,119.8162,119.8789,119.7894,119.7894,600.0
2023-02-21 14:35:00,133.92,133.92,133.86,133.91,822.0,119.7983,119.7983,119.7447,119.7894,822.0
2023-02-21 14:40:00,133.85,133.9,133.75,133.75,500.0,119.7357,119.7805,119.6463,119.6463,500.0
2023-02-21 14:45:00,133.85,133.91,133.85,133.88,400.0,119.7357,119.7894,119.7357,119.7626,400.0
2023-02-21 14:50:00,133.94,134.23,133.93,134.09,893.0,119.8162,120.0757,119.8073,119.9504,893.0
2023-02-21 14:55:00,134.01,134.18,133.99,134.18,600.0,119.8789,120.0309,119.861,120.0309,600.0
2023-02-21 15:00:00,134.13,134.28,134.12,134.23,1000.0,119.9862,120.1204,119.9773,120.0757,1000.0
2023-02-21 15:05:00,134.2,134.24,134.11,134.24,951.0,120.0488,120.0846,119.9683,120.0846,951.0
2023-02-21 15:10:00,134.32,134.42,134.3,134.42,863.0,120.1562,120.2456,120.1383,120.2456,863.0
2023-02-21 15:15:00,134.51,134.51,134.21,134.34,700.0,120.3261,120.3261,120.0578,120.1741,700.0
2023-02-21 15:20:00,134.38,134.47,134.27,134.27,620.0,120.2098,120.2903,120.1114,120.1114,620.0
2023-02-21 15:25:00,134.39,134.53,134.39,134.4,1354.0,120.2188,120.344,120.2188,120.2277,1354.0
2023-02-21 15:30:00,134.63,134.9,134.63,134.9,620.0,120.4335,120.675,120.4335,120.675,620.0
2023-02-21 15:35:00,134.84,134.92,134.74,134.74,500.0,120.6213,120.6929,120.5319,120.5319,500.0
2023-02-21 15:40:00,134.63,134.63,134.46,134.54,715.0,120.4335,120.4335,120.2814,120.353,715.0
2023-02-21 15:45:00,134.43,134.56,134.43,134.5,434.0,120.2546,120.3709,120.2546,120.3172,434.0
2023-02-21 15:50:00,134.48,134.48,134.07,134.07,6104.0,120.2993,120.2993,119.9325,119.9325,6104.0
2023-02-21 15:55:00,134.11,134.46,133.94,134.4,8405.0,119.9683,120.2814,119.8162,120.2277,8405.0
2023-02-22 09:30:00,136.64,139.0,136.23,139.0,13416.0,122.2315,124.3427,121.8648,124.3427,13416.0
2023-02-22 09:35:00,139.03,142.43,139.0,140.99,22242.0,124.3695,127.411,124.3427,126.1228,22242.0
2023-02-22 09:40:00,140.98,142.04,140.37,140.63,9018.0,126.1139,127.0621,125.5682,125.8008,9018.0
2023-02-22 09:45:00,140.63,140.63,139.67,140.11,3660.0,125.8008,125.8008,124.942,125.3356,3660.0
2023-02-22 09:50:00,140.0,140.74,139.94,140.66,2600.0,125.2372,125.8992,125.1835,125.8276,2600.0
2023-02-22 09:55:00,140.44,140.96,140.0,140.15,5429.0,125.6308,126.096,125.2372,125.3714,5429.0
2023-02-22 10:00:00,140.14,140.14,139.01,139.01,1600.0,125.3625,125.3625,124.3516,124.3516,1600.0
2023-02-22 10:05:00,138.62,139.05,138.13,138.15,3279.0,124.0027,124.3874,123.5644,123.5823,3279.0
2023-02-22 10:10:00,138.14,138.16,136.99,137.0,2000.0,123.5733,123.5912,122.5446,122.5536,2000.0
2023-02-22 10:15:00,137.04,137.35,136.88,136.88,3100.0,122.5893,122.8667,122.4462,122.4462,3100.0
2023-02-22 10:20:00,136.56,136.86,136.13,136.25,3303.0,122.16,122.4283,121.7753,121.8826,3303.0
2023-02-22 10:25:00,136.28,136.43,136.04,136.21,2568.0,121.9095,122.0437,121.6948,121.8469,2568.0
2023-02-22 10:30:00,136.01,136.01,135.52,135.87,1666.0,121.668,121.668,121.2296,121.5427,1666.0
2023-02-22 10:35:00,135.1,135.66,135.1,135.65,2721.0,120.8539,121.3549,120.8539,121.3459,2721.0
2023-02-22 10:40:00,135.64,135.85,135.31,135.31,1030.0,121.337,121.5248,121.0418,121.0418,1030.0
2023-02-22 10:45:00,135.43,136.04,135.31,135.98,2304.0,121.1491,121.6948,121.0418,121.6411,2304.0
2023-02-22 10:50:00,136.28,136.47,136.13,136.21,1982.0,121.9095,122.0794,121.7753,121.8469,1982.0
2023-02-22 10:55:00,136.21,137.34,136.21,137.26,1700.0,121.8469,122.8577,121.8469,122.7861,1700.0
2023-02-22 11:00:00,137.16,137.43,137.16,137.43,600.0,122.6967,122.9382,122.6967,122.9382,600.0
2023-02-22 11:05:00,136.97,136.97,136.43,136.9,1604.0,122.5267,122.5267,122.0437,122.4641,1604.0
2023-02-22 11:10:00,136.65,136.65,136.45,136.45,514.0,122.2405,122.2405,122.0616,122.0616,514.0
2023-02-22 11:15:00,136.23,136.31,136.0,136.31,2351.0,121.8648,121.9363,121.659,121.9363,2351.0
2023-02-22 11:20:00,136.32,136.59,136.31,136.51,1000.0,121.9453,122.1868,121.9363,122.1152,1000.0
2023-02-22 11:25:00,136.62,136.9,136.62,136.82,1218.0,122.2136,122.4641,122.2136,122.3925,1218.0
2023-02-22 11:30:00,136.27,136.51,136.26,136.51,1400.0,121.9005,122.1152,121.8916,122.1152,1400.0
2023-02-22 11:35:00,136.58,136.87,136.57,136.77,992.0,122.1778,122.4373,122.1689,122.3478,992.0
2023-02-22 11:40:00,136.95,137.02,136.74,137.02,872.0,122.5088,122.5715,122.321,122.5715,872.0
2023-02-22 11:45:00,137.15,137.27,137.08,137.1,1001.0,122.6877,122.7951,122.6251,122.643,1001.0
2023-02-22 11:50:00,136.83,137.14,136.83,137.14,1800.0,122.4015,122.6788,122.4015,122.6788,1800.0
2023-02-22 11:55:00,137.27,137.42,136.93,137.07,1300.0,122.7951,122.9293,122.4909,122.6162,1300.0
2023-02-22 12:00:00,137.11,137.21,137.09,137.2,700.0,122.652,122.7414,122.6341,122.7325,700.0
2023-02-22 12:05:00,137.2,137.38,137.2,137.38,700.0,122.7325,122.8935,122.7325,122.8935,700.0
2023-02-22 12:10:00,136.87,136.87,136.58,136.8,1100.0,122.4373,122.4373,122.1778,122.3746,1100.0
2023-02-22 12:15:00,136.81,137.33,136.8,137.26,1700.0,122.3836,122.8488,122.3746,122.7861,1700.0
2023-02-22 12:20:00,137.39,137.41,137.16,137.31,2885.0,122.9024,122.9203,122.6967,122.8309,2885.0
2023-02-22 12:25:00,137.4,137.4,137.2,137.2,200.0,122.9114,122.9114,122.7325,122.7325,200.0
2023-02-22 12:30:00,137.14,137.23,137.14,137.23,600.0,122.6788,122.7593,122.6788,122.7593,600.0
2023-02-22 12:35:00,137.28,137.34,137.19,137.24,1025.0,122.804,122.8577,122.7235,122.7683,1025.0
2023-02-22 12:40:00,137.25,137.63,137.25,137.63,1209.0,122.7772,123.1171,122.7772,123.1171,1209.0
2023-02-22 12:45:00,137.85,138.01,137.85,138.01,630.0,123.3139,123.4571,123.3139,123.4571,630.0
2023-02-22 12:50:00,138.16,138.16,137.97,138.1,900.0,123.5912,123.5912,123.4213,123.5376,900.0
2023-02-22 12:55:00,137.95,138.18,137.89,138.18,826.0,123.4034,123.6091,123.3497,123.6091,826.0
2023-02-22 13:00:00,138.14,138.14,137.52,137.52,825.0,123.5733,123.5733,123.0187,123.0187,825.0
2023-02-22 13:05:00,137.6,137.88,137.6,137.84,755.0,123.0903,123.3408,123.0903,123.305,755.0
2023-02-22 13:10:00,137.75,137.85,137.75,137.85,600.0,123.2245,123.3139,123.2245,123.3139,600.0
2023-02-22 13:15:00,137.88,138.06,137.8,137.89,1000.0,123.3408,123.5018,123.2692,123.3497,1000.0
2023-02-22 13:20:00,137.87,138.11,137.87,138.01,1616.0,123.3318,123.5465,123.3318,123.4571,1616.0
2023-02-22 13:25:00,138.0,138.11,137.99,138.11,550.0,123.4481,123.5465,123.4392,123.5465,550.0
2023-02-22 13:30:00,137.93,137.93,137.48,137.58,926.0,123.3855,123.3855,122.9829,123.0724,926.0
2023-02-22 13:35:00,137.77,137.77,137.6,137.66,500.0,123.2424,123.2424,123.0903,123.144,500.0
2023-02-22 13:40:00,137.65,137.7,137.52,137.7,1976.0,123.135,123.1797,123.0187,123.1797,1976.0
2023-02-22 13:45:00,137.78,137.78,137.57,137.59,1062.0,123.2513,123.2513,123.0635,123.0813,1062.0
2023-02-22 13:50:00,137.43,137.63,137.43,137.63,522.0,122.9382,123.1171,122.9382,123.1171,522.0
2023-02-22 13:55:00,137.4,137.4,137.2,137.32,675.0,122.9114,122.9114,122.7325,122.8398,675.0
2023-02-22 14:00:00,137.35,137.35,137.08,137.09,500.0,122.8667,122.8667,122.6251,122.6341,500.0
2023-02-22 14:05:00,137.32,137.53,137.16,137.16,1000.0,122.8398,123.0277,122.6967,122.6967,1000.0
2023-02-22 14:10:00,137.15,137.28,136.55,136.91,1600.0,122.6877,122.804,122.151,122.4731,1600.0
2023-02-22 14:15:00,136.43,136.79,136.41,136.79,900.0,122.0437,122.3657,122.0258,122.3657,900.0
2023-02-22 14:20:00,137.0,137.0,136.49,136.49,200.0,122.5536,122.5536,122.0973,122.0973,200.0
2023-02-22 14:25:00,136.39,136.5,136.33,136.5,500.0,122.0079,122.1063,121.9542,122.1063,500.0
2023-02-22 14:30:00,136.34,136.34,136.22,136.25,1200.0,121.9632,121.9632,121.8558,121.8826,1200.0
2023-02-22 14:35:00,136.14,136.55,136.0,136.55,1446.0,121.7842,122.151,121.659,122.151,1446.0
2023-02-22 14:40:00,136.3,136.57,136.3,136.54,2189.0,121.9274,122.1689,121.9274,122.1421,2189.0
2023-02-22 14:45:00,136.81,137.16,136.79,137.04,3697.0,122.3836,122.6967,122.3657,122.5893,3697.0
2023-02-22 14:50:00,136.78,137.19,136.78,137.19,1000.0,122.3568,122.7235,122.3568,122.7235,1000.0
2023-02-22 14:55:00,136.76,136.76,136.44,136.44,500.0,122.3389,122.3389,122.0526,122.0526,500.0
2023-02-22 15:00:00,136.34,136.34,136.02,136.16,1100.0,121.9632,121.9632,121.6769,121.8021,1100.0
2023-02-22 15:05:00,136.21,136.21,136.09,136.2,400.0,121.8469,121.8469,121.7395,121.8379,400.0
2023-02-22 15:10:00,136.35,136.63,136.35,136.63,856.0,121.9721,122.2226,121.9721,122.2226,856.0
2023-02-22 15:15:00,136.71,136.82,136.71,136.82,200.0,122.2941,122.3925,122.2941,122.3925,200.0
2023-02-22 15:20:00,136.58,136.66,136.51,136.66,720.0,122.1778,122.2494,122.1152,122.2494,720.0
2023-02-22 15:25:00,136.52,136.52,136.18,136.18,500.0,122.1242,122.1242,121.82,121.82,500.0
2023-02-22 15:30:00,136.12,136.54,136.12,136.54,2620.0,121.7664,122.1421,121.7664,122.1421,2620.0
2023-02-22 15:35:00,136.5,136.52,136.35,136.52,800.0,122.1063,122.1242,121.9721,122.1242,800.0
2023-02-22 15:40:00,136.51,136.82,136.45,136.64,1000.0,122.1152,122.3925,122.0616,122.2315,1000.0
2023-02-22 15:45:00,136.63,137.06,136.63,136.98,1664.0,122.2226,122.6072,122.2226,122.5357,1664.0
2023-02-22 15:50:00,136.87,137.06,136.76,137.03,3174.0,122.4373,122.6072,122.3389,122.5804,3174.0
2023-02-22 15:55:00,137.03,137.32,136.85,137.2,4570.0,122.5804,122.8398,122.4194,122.7325,4570.0
2023-02-23 09:30:00,139.8,140.0,138.94,139.15,2197.0,125.0583,125.2372,124.289,124.4768,2197.0
2023-02-23 09:35:00,139.5,139.81,139.46,139.78,1100.0,124.7899,125.0673,124.7542,125.0404,1100.0
2023-02-23 09:40:00,139.76,139.91,138.9,138.97,1520.0,125.0225,125.1567,124.2532,124.3158,1520.0
2023-02-23 09:45:00,139.3,139.5,139.16,139.36,1955.0,124.611,124.7899,124.4858,124.6647,1955.0
2023-02-23 09:50:00,139.39,140.0,139.31,139.95,2141.0,124.6915,125.2372,124.62,125.1925,2141.0
2023-02-23 09:55:00,139.81,139.89,139.46,139.46,1995.0,125.0673,125.1388,124.7542,124.7542,1995.0
2023-02-23 10:00:00,139.59,139.77,139.39,139.58,2350.0,124.8704,125.0315,124.6915,124.8615,2350.0
2023-02-23 10:05:00,139.38,139.38,139.23,139.3,1200.0,124.6826,124.6826,124.5484,124.611,1200.0
2023-02-23 10:10:00,139.36,139.42,139.36,139.42,200.0,124.6647,124.7184,124.6647,124.7184,200.0
2023-02-23 10:15:00,139.64,139.64,139.29,139.44,1100.0,124.9152,124.9152,124.6021,124.7363,1100.0
2023-02-23 10:20:00,139.54,139.8,139.54,139.55,725.0,124.8257,125.0583,124.8257,124.8347,725.0
2023-02-23 10:25:00,139.95,139.96,139.84,139.84,2690.0,125.1925,125.2014,125.0941,125.0941,2690.0
2023-02-23 10:30:00,139.9,139.9,139.53,139.89,2000.0,125.1478,125.1478,124.8168,125.1388,2000.0
2023-02-23 10:35:00,139.75,139.87,139.66,139.77,1200.0,125.0136,125.1209,124.9331,125.0315,1200.0
2023-02-23 10:40:00,139.86,139.86,139.65,139.75,900.0,125.112,125.112,124.9241,125.0136,900.0
2023-02-23 10:45:00,139.8,139.88,139.67,139.67,900.0,125.0583,125.1299,124.942,124.942,900.0
2023-02-23 10:50:00,139.43,139.91,139.41,139.83,1400.0,124.7273,125.1567,124.7094,125.0851,1400.0
2023-02-23 10:55:00,139.86,139.89,139.8,139.88,900.0,125.112,125.1388,125.0583,125.1299,900.0
2023-02-23 11:00:00,139.82,139.91,139.81,139.9,839.0,125.0762,125.1567,125.0673,125.1478,839.0
2023-02-23 11:05:00,139.75,139.75,139.53,139.67,1136.0,125.0136,125.0136,124.8168,124.942,1136.0
2023-02-23 11:10:00,139.66,139.66,139.51,139.54,700.0,124.9331,124.9331,124.7989,124.8257,700.0
2023-02-23 11:15:00,139.46,139.55,139.15,139.17,1308.0,124.7542,124.8347,124.4768,124.4947,1308.0
2023-02-23 11:20:00,139.09,139.21,139.09,139.21,426.0,124.4232,124.5305,124.4232,124.5305,426.0
2023-02-23 11:25:00,139.25,139.25,139.05,139.05,200.0,124.5663,124.5663,124.3874,124.3874,200.0
2023-02-23 11:30:00,138.79,138.79,138.5,138.51,519.0,124.1548,124.1548,123.8954,123.9043,519.0
2023-02-23 11:35:00,138.56,138.76,138.56,138.76,500.0,123.9491,124.128,123.9491,124.128,500.0
2023-02-23 11:40:00,138.76,138.76,138.76,138.76,0.0,124.128,124.128,124.128,124.128,0.0
2023-02-23 11:45:00,138.35,138.38,138.25,138.25,1200.0,123.7612,123.788,123.6717,123.6717,1200.0
2023-02-23 11:50:00,138.24,138.24,137.96,138.02,700.0,123.6628,123.6628,123.4123,123.466,700.0
2023-02-23 11:55:00,137.88,137.88,137.7,137.7,800.0,123.3408,123.3408,123.1797,123.1797,800.0
2023-02-23 12:00:00,137.8,138.27,137.8,138.27,400.0,123.2692,123.6896,123.2692,123.6896,400.0
2023-02-23 12:05:00,138.53,138.72,138.1,138.1,1000.0,123.9222,124.0922,123.5376,123.5376,1000.0
2023-02-23 12:10:00,137.86,137.91,137.85,137.85,300.0,123.3229,123.3676,123.3139,123.3139,300.0
2023-02-23 12:15:00,138.45,138.48,138.32,138.32,400.0,123.8507,123.8775,123.7344,123.7344,400.0
2023-02-23 12:20:00,138.3,138.53,138.19,138.53,500.0,123.7165,123.9222,123.6181,123.9222,500.0
2023-02-23 12:25:00,138.51,138.51,138.47,138.47,200.0,123.9043,123.9043,123.8686,123.8686,200.0
2023-02-23 12:30:00,138.49,138.49,138.3,138.3,400.0,123.8864,123.8864,123.7165,123.7165,400.0
2023-02-23 12:35:00,138.57,138.68,138.55,138.68,3076.0,123.958,124.0564,123.9401,124.0564,3076.0
2023-02-23 12:40:00,138.96,139.31,138.9,139.31,750.0,124.3069,124.62,124.2532,124.62,750.0
2023-02-23 12:45:00,139.36,139.56,139.36,139.44,600.0,124.6647,124.8436,124.6647,124.7363,600.0
2023-02-23 12:50:00,139.52,139.64,139.45,139.64,600.0,124.8078,124.9152,124.7452,124.9152,600.0
2023-02-23 12:55:00,139.65,139.65,139.65,139.65,100.0,124.9241,124.9241,124.9241,124.9241,100.0
2023-02-23 13:00:00,139.78,139.78,139.64,139.64,500.0,125.0404,125.0404,124.9152,124.9152,500.0
2023-02-23 13:05:00,139.62,139.7,139.58,139.62,500.0,124.8973,124.9688,124.8615,124.8973,500.0
2023-02-23 13:10:00,139.54,139.56,139.48,139.55,2666.0,124.8257,124.8436,124.772,124.8347,2666.0
2023-02-23 13:15:00,139.8,139.8,139.8,139.8,100.0,125.0583,125.0583,125.0583,125.0583,100.0
2023-02-23 13:20:00,139.91,139.91,139.75,139.76,500.0,125.1567,125.1567,125.0136,125.0225,500.0
2023-02-23 13:25:00,139.91,139.91,139.88,139.88,200.0,125.1567,125.1567,125.1299,125.1299,200.0
2023-02-23 13:30:00,139.8,139.8,139.69,139.75,500.0,125.0583,125.0583,124.9599,125.0136,500.0
2023-02-23 13:35:00,139.74,139.74,139.52,139.58,621.0,125.0046,125.0046,124.8078,124.8615,621.0
2023-02-23 13:40:00,139.49,139.71,139.49,139.71,200.0,124.781,124.9778,124.781,124.9778,200.0
2023-02-23 13:45:00,139.81,139.87,139.77,139.87,500.0,125.0673,125.1209,125.0315,125.1209,500.0
2023-02-23 13:50:00,139.75,139.76,139.75,139.75,300.0,125.0136,125.0225,125.0136,125.0136,300.0
2023-02-23 13:55:00,139.76,139.81,139.76,139.81,400.0,125.0225,125.0673,125.0225,125.0673,400.0
2023-02-23 14:00:00,139.84,139.87,139.84,139.87,400.0,125.0941,125.1209,125.0941,125.1209,400.0
2023-02-23 14:05:00,139.88,139.94,139.8,139.94,500.0,125.1299,125.1835,125.0583,125.1835,500.0
2023-02-23 14:10:00,139.9,140.33,139.9,140.07,5700.0,125.1478,125.5324,125.1478,125.2998,5700.0
2023-02-23 14:15:00,140.24,140.25,140.1,140.1,892.0,125.4519,125.4609,125.3267,125.3267,892.0
2023-02-23 14:20:00,140.14,140.14,139.9,139.97,800.0,125.3625,125.3625,125.1478,125.2104,800.0
2023-02-23 14:25:00,140.22,140.54,140.22,140.47,1541.0,125.434,125.7203,125.434,125.6577,1541.0
2023-02-23 14:30:00,140.79,140.91,140.79,140.91,400.0,125.9439,126.0513,125.9439,126.0513,400.0
2023-02-23 14:35:00,140.9,140.9,140.79,140.8,700.0,126.0423,126.0423,125.9439,125.9529,700.0
2023-02-23 14:40:00,140.85,140.9,140.85,140.9,400.0,125.9976,126.0423,125.9976,126.0423,400.0
2023-02-23 14:45:00,140.88,140.91,140.71,140.71,1030.0,126.0244,126.0513,125.8723,125.8723,1030.0
2023-02-23 14:50:00,140.52,140.52,140.52,140.52,200.0,125.7024,125.7024,125.7024,125.7024,200.0
2023-02-23 14:55:00,140.99,141.29,140.97,141.26,5505.0,126.1228,126.3912,126.1049,126.3643,5505.0
2023-02-23 15:00:00,141.27,141.66,141.27,141.36,2617.0,126.3733,126.7222,126.3733,126.4538,2617.0
2023-02-23 15:05:00,141.41,141.61,141.41,141.58,600.0,126.4985,126.6774,126.4985,126.6506,600.0
2023-02-23 15:10:00,141.57,142.06,141.57,141.77,3486.0,126.6417,127.08,126.6417,126.8206,3486.0
2023-02-23 15:15:00,141.72,142.05,141.72,141.81,3080.0,126.7758,127.071,126.7758,126.8564,3080.0
2023-02-23 15:20:00,141.79,142.21,141.77,142.05,5356.0,126.8385,127.2142,126.8206,127.071,5356.0
2023-02-23 15:25:00,141.98,141.98,141.85,141.85,1524.0,127.0084,127.0084,126.8921,126.8921,1524.0
2023-02-23 15:30:00,141.78,141.9,141.77,141.9,828.0,126.8295,126.9369,126.8206,126.9369,828.0
2023-02-23 15:35:00,141.95,142.15,141.86,142.09,3109.0,126.9816,127.1605,126.9011,127.1068,3109.0
2023-02-23 15:40:00,142.02,142.37,142.0,142.37,3712.0,127.0442,127.3573,127.0263,127.3573,3712.0
2023-02-23 15:45:00,142.3,142.42,142.25,142.25,2684.0,127.2947,127.402,127.25,127.25,2684.0
2023-02-23 15:50:00,142.24,142.28,141.44,141.56,6154.0,127.241,127.2768,126.5254,126.6327,6154.0
2023-02-23 15:55:00,141.66,141.66,141.46,141.58,4650.0,126.7222,126.7222,126.5433,126.6506,4650.0
2023-02-24 09:30:00,140.08,140.51,139.48,140.51,600.0,125.3088,125.6934,124.772,125.6934,600.0
2023-02-24 09:35:00,140.32,140.61,140.15,140.15,1000.0,125.5235,125.7829,125.3714,125.3714,1000.0
2023-02-24 09:40:00,140.51,140.56,140.3,140.34,1144.0,125.6934,125.7382,125.5056,125.5414,1144.0
2023-02-24 09:45:00,140.21,140.21,139.8,140.08,900.0,125.4251,125.4251,125.0583,125.3088,900.0
2023-02-24 09:50:00,139.9,140.85,139.78,140.85,1900.0,125.1478,125.9976,125.0404,125.9976,1900.0
2023-02-24 09:55:00,140.66,140.66,140.48,140.48,200.0,125.8276,125.8276,125.6666,125.6666,200.0
2023-02-24 10:00:00,140.13,140.86,140.13,140.86,1659.0,125.3535,126.0065,125.3535,126.0065,1659.0
2023-02-24 10:05:00,140.79,141.08,140.79,141.06,960.0,125.9439,126.2033,125.9439,126.1854,960.0
2023-02-24 10:10:00,140.95,140.95,140.0,140.0,1357.0,126.087,126.087,125.2372,125.2372,1357.0
2023-02-24 10:15:00,139.89,140.18,139.89,140.18,700.0,125.1388,125.3982,125.1388,125.3982,700.0
2023-02-24 10:20:00,139.98,139.98,139.52,139.56,500.0,125.2193,125.2193,124.8078,124.8436,500.0
2023-02-24 10:25:00,139.59,140.11,139.59,140.11,1400.0,124.8704,125.3356,124.8704,125.3356,1400.0
2023-02-24 10:30:00,140.23,140.53,140.17,140.53,620.0,125.443,125.7113,125.3893,125.7113,620.0
2023-02-24 10:35:00,140.49,140.63,140.49,140.6,300.0,125.6755,125.8008,125.6755,125.7739,300.0
2023-02-24 10:40:00,140.48,140.48,140.48,140.48,100.0,125.6666,125.6666,125.6666,125.6666,100.0
2023-02-24 10:45:00,140.9,140.9,140.9,140.9,100.0,126.0423,126.0423,126.0423,126.0423,100.0
2023-02-24 10:50:00,140.39,141.04,140.32,141.04,2000.0,125.5861,126.1675,125.5235,126.1675,2000.0
2023-02-24 10:55:00,140.93,141.28,140.93,141.28,700.0,126.0691,126.3822,126.0691,126.3822,700.0
2023-02-24 11:00:00,141.03,141.38,141.03,141.28,600.0,126.1586,126.4717,126.1586,126.3822,600.0
2023-02-24 11:05:00,141.28,141.94,141.28,141.94,1200.0,126.3822,126.9726,126.3822,126.9726,1200.0
2023-02-24 11:10:00,141.53,141.59,141.53,141.59,300.0,126.6059,126.6596,126.6059,126.6596,300.0
2023-02-24 11:15:00,141.53,141.61,141.35,141.45,3900.0,126.6059,126.6774,126.4449,126.5343,3900.0
2023-02-24 11:20:00,141.34,142.0,141.34,142.0,676.0,126.4359,127.0263,126.4359,127.0263,676.0
2023-02-24 11:25:00,142.09,142.52,142.08,142.35,500.0,127.1068,127.4915,127.0979,127.3394,500.0
2023-02-24 11:30:00,142.32,142.35,142.25,142.32,1600.0,127.3126,127.3394,127.25,127.3126,1600.0
2023-02-24 11:35:00,142.35,142.46,142.35,142.39,500.0,127.3394,127.4378,127.3394,127.3752,500.0
2023-02-24 11:40:00,142.45,143.13,142.45,143.13,4391.0,127.4289,128.0372,127.4289,128.0372,4391.0
2023-02-24 11:45:00,143.13,143.43,143.13,143.31,1100.0,128.0372,128.3055,128.0372,128.1982,1100.0
2023-02-24 11:50:00,143.24,143.51,143.22,143.25,1582.0,128.1356,128.3771,128.1177,128.1445,1582.0
2023-02-24 11:55:00,143.24,143.24,143.08,143.08,2539.0,128.1356,128.1356,127.9924,127.9924,2539.0
2023-02-24 12:00:00,142.97,143.03,142.77,142.77,1300.0,127.894,127.9477,127.7151,127.7151,1300.0
2023-02-24 12:05:00,142.63,142.7,142.57,142.69,1067.0,127.5899,127.6525,127.5362,127.6436,1067.0
2023-02-24 12:10:00,142.49,142.49,142.49,142.49,100.0,127.4646,127.4646,127.4646,127.4646,100.0
2023-02-24 12:15:00,142.13,142.13,141.85,141.98,600.0,127.1426,127.1426,126.8921,127.0084,600.0
2023-02-24 12:20:00,141.96,142.36,141.96,142.36,700.0,126.9905,127.3484,126.9905,127.3484,700.0
2023-02-24 12:25:00,142.37,142.37,142.01,142.12,500.0,127.3573,127.3573,127.0353,127.1337,500.0
2023-02-24 12:30:00,142.1,142.1,142.1,142.1,100.0,127.1158,127.1158,127.1158,127.1158,100.0
2023-02-24 12:35:00,141.67,141.79,141.67,141.79,800.0,126.7311,126.8385,126.7311,126.8385,800.0
2023-02-24 12:40:00,141.84,141.84,141.75,141.75,300.0,126.8832,126.8832,126.8027,126.8027,300.0
2023-02-24 12:45:00,141.42,141.57,141.42,141.57,200.0,126.5075,126.6417,126.5075,126.6417,200.0
2023-02-24 12:50:00,141.63,141.63,141.5,141.5,439.0,126.6953,126.6953,126.579,126.579,439.0
2023-02-24 12:55:00,141.39,141.4,141.39,141.4,200.0,126.4806,126.4896,126.4806,126.4896,200.0
2023-02-24 13:00:00,141.16,141.25,141.16,141.17,400.0,126.2749,126.3554,126.2749,126.2838,400.0
2023-02-24 13:05:00,141.22,141.22,141.02,141.02,200.0,126.3286,126.3286,126.1497,126.1497,200.0
2023-02-24 13:10:00,141.03,141.18,141.03,141.18,300.0,126.1586,126.2928,126.1586,126.2928,300.0
2023-02-24 13:15:00,141.21,141.3,141.19,141.3,400.0,126.3196,126.4001,126.3017,126.4001,400.0
2023-02-24 13:20:00,141.26,141.44,141.26,141.43,440.0,126.3643,126.5254,126.3643,126.5164,440.0
2023-02-24 13:25:00,141.46,141.46,141.38,141.45,400.0,126.5433,126.5433,126.4717,126.5343,400.0
2023-02-24 13:30:00,141.26,141.35,141.26,141.35,300.0,126.3643,126.4449,126.3643,126.4449,300.0
2023-02-24 13:35:00,141.33,141.5,141.33,141.47,500.0,126.427,126.579,126.427,126.5522,500.0
2023-02-24 13:40:00,141.53,141.53,141.5,141.5,200.0,126.6059,126.6059,126.579,126.579,200.0
2023-02-24 13:45:00,141.6,141.72,141.6,141.72,400.0,126.6685,126.7758,126.6685,126.7758,400.0
2023-02-24 13:50:00,141.5,141.6,141.49,141.55,816.0,126.579,126.6685,126.5701,126.6238,816.0
2023-02-24 13:55:00,141.55,141.55,141.55,141.55,0.0,126.6238,126.6238,126.6238,126.6238,0.0
2023-02-24 14:00:00,141.21,141.36,141.21,141.36,300.0,126.3196,126.4538,126.3196,126.4538,300.0
2023-02-24 14:05:00,141.33,141.36,141.31,141.36,500.0,126.427,126.4538,126.4091,126.4538,500.0
2023-02-24 14:10:00,141.24,141.33,141.18,141.33,600.0,126.3465,126.427,126.2928,126.427,600.0
2023-02-24 14:15:00,141.39,141.56,141.39,141.56,700.0,126.4806,126.6327,126.4806,126.6327,700.0
2023-02-24 14:20:00,141.54,141.69,141.48,141.48,1527.0,126.6148,126.749,126.5612,126.5612,1527.0
2023-02-24 14:25:00,141.51,141.52,141.51,141.52,306.0,126.588,126.5969,126.588,126.5969,306.0
2023-02-24 14:30:00,141.44,141.44,141.43,141.43,200.0,126.5254,126.5254,126.5164,126.5164,200.0
2023-02-24 14:35:00,141.43,141.43,141.43,141.43,0.0,126.5164,126.5164,126.5164,126.5164,0.0
2023-02-24 14:40:00,141.46,141.46,141.34,141.4,300.0,126.5433,126.5433,126.4359,126.4896,300.0
2023-02-24 14:45:00,141.61,142.05,141.61,141.75,907.0,126.6774,127.071,126.6774,126.8027,907.0
2023-02-24 14:50:00,141.75,141.75,141.34,141.34,800.0,126.8027,126.8027,126.4359,126.4359,800.0
2023-02-24 14:55:00,141.61,142.06,141.37,142.06,4590.0,126.6774,127.08,126.4628,127.08,4590.0
2023-02-24 15:00:00,142.12,142.21,141.78,141.85,1789.0,127.1337,127.2142,126.8295,126.8921,1789.0
2023-02-24 15:05:00,141.76,141.84,141.65,141.65,900.0,126.8116,126.8832,126.7132,126.7132,900.0
2023-02-24 15:10:00,141.81,141.81,141.62,141.62,700.0,126.8564,126.8564,126.6864,126.6864,700.0
2023-02-24 15:15:00,141.73,142.17,141.73,142.17,1400.0,126.7848,127.1784,126.7848,127.1784,1400.0
2023-02-24 15:20:00,142.23,142.28,142.2,142.28,400.0,127.2321,127.2768,127.2052,127.2768,400.0
2023-02-24 15:25:00,142.43,142.46,142.18,142.18,1041.0,127.411,127.4378,127.1873,127.1873,1041.0
2023-02-24 15:30:00,142.17,142.26,141.85,141.85,1196.0,127.1784,127.2589,126.8921,126.8921,1196.0
2023-02-24 15:35:00,141.9,141.97,141.89,141.93,500.0,126.9369,126.9995,126.9279,126.9637,500.0
2023-02-24 15:40:00,141.83,141.83,141.66,141.81,1300.0,126.8742,126.8742,126.7222,126.8564,1300.0
2023-02-24 15:45:00,141.72,142.04,141.72,142.04,1100.0,126.7758,127.0621,126.7758,127.0621,1100.0
2023-02-24 15:50:00,142.0,142.23,141.85,142.18,5200.0,127.0263,127.2321,126.8921,127.1873,5200.0
2023-02-24 15:55:00,142.25,142.43,142.17,142.31,6624.0,127.25,127.411,127.1784,127.3036,6624.0
2023-02-27 09:30:00,143.01,143.64,142.66,142.66,4542.0,127.9298,128.4934,127.6167,127.6167,4542.0
2023-02-27 09:35:00,142.68,142.98,142.66,142.83,600.0,127.6346,127.903,127.6167,127.7688,600.0
2023-02-27 09:40:00,142.48,142.59,141.97,141.97,1581.0,127.4557,127.5541,126.9995,126.9995,1581.0
2023-02-27 09:45:00,142.38,142.54,142.3,142.3,767.0,127.3662,127.5094,127.2947,127.2947,767.0
2023-02-27 09:50:00,142.58,142.97,142.58,142.97,805.0,127.5452,127.894,127.5452,127.894,805.0
2023-02-27 09:55:00,142.94,143.79,142.9,143.79,2524.0,127.8672,128.6276,127.8314,128.6276,2524.0
2023-02-27 10:00:00,143.87,144.04,143.71,144.02,2100.0,128.6991,128.8512,128.556,128.8333,2100.0
2023-02-27 10:05:00,144.08,144.08,143.88,143.99,1000.0,128.887,128.887,128.7081,128.8065,1000.0
2023-02-27 10:10:00,144.21,144.57,144.21,144.48,2341.0,129.0033,129.3253,129.0033,129.2448,2341.0
2023-02-27 10:15:00,144.36,144.36,144.19,144.27,1162.0,129.1375,129.1375,128.9854,129.0569,1162.0
2023-02-27 10:20:00,144.31,144.31,143.88,144.0,3400.0,129.0927,129.0927,128.7081,128.8154,3400.0
2023-02-27 10:25:00,144.16,144.17,143.95,144.01,1100.0,128.9585,128.9675,128.7707,128.8244,1100.0
2023-02-27 10:30:00,144.02,144.15,143.99,144.12,1900.0,128.8333,128.9496,128.8065,128.9228,1900.0
2023-02-27 10:35:00,144.0,144.0,143.55,143.6,2170.0,128.8154,128.8154,128.4129,128.4576,2170.0
2023-02-27 10:40:00,143.51,143.75,143.51,143.75,1100.0,128.3771,128.5918,128.3771,128.5918,1100.0
2023-02-27 10:45:00,143.61,143.97,143.61,143.97,783.0,128.4665,128.7886,128.4665,128.7886,783.0
2023-02-27 10:50:00,143.84,144.05,143.77,144.05,1310.0,128.6723,128.8601,128.6097,128.8601,1310.0
2023-02-27 10:55:00,143.93,143.93,143.49,143.81,823.0,128.7528,128.7528,128.3592,128.6455,823.0
2023-02-27 11:00:00,143.92,143.98,143.82,143.86,2105.0,128.7439,128.7975,128.6544,128.6902,2105.0
2023-02-27 11:05:00,143.82,144.18,143.76,144.12,1161.0,128.6544,128.9764,128.6007,128.9228,1161.0
2023-02-27 11:10:00,144.2,144.2,143.91,144.05,1890.0,128.9943,128.9943,128.7349,128.8601,1890.0
2023-02-27 11:15:00,143.91,144.18,143.91,144.18,900.0,128.7349,128.9764,128.7349,128.9764,900.0
2023-02-27 11:20:00,144.18,144.18,143.86,143.9,800.0,128.9764,128.9764,128.6902,128.726,800.0
2023-02-27 11:25:00,143.87,143.94,143.79,143.79,757.0,128.6991,128.7617,128.6276,128.6276,757.0
2023-02-27 11:30:00,143.69,143.69,143.47,143.47,400.0,128.5381,128.5381,128.3413,128.3413,400.0
2023-02-27 11:35:00,143.48,143.77,143.48,143.76,1322.0,128.3503,128.6097,128.3503,128.6007,1322.0
2023-02-27 11:40:00,143.8,143.8,143.59,143.59,892.0,128.6365,128.6365,128.4487,128.4487,892.0
2023-02-27 11:45:00,143.7,143.83,143.7,143.83,731.0,128.5471,128.6633,128.5471,128.6633,731.0
2023-02-27 11:50:00,143.76,143.88,143.75,143.88,400.0,128.6007,128.7081,128.5918,128.7081,400.0
2023-02-27 11:55:00,143.77,144.07,143.77,144.03,700.0,128.6097,128.878,128.6097,128.8423,700.0
2023-02-27 12:00:00,144.21,144.21,144.13,144.15,759.0,129.0033,129.0033,128.9317,128.9496,759.0
2023-02-27 12:05:00,144.25,144.39,144.25,144.39,600.0,129.0391,129.1643,129.0391,129.1643,600.0
2023-02-27 12:10:00,144.12,144.12,144.0,144.0,200.0,128.9228,128.9228,128.8154,128.8154,200.0
2023-02-27 12:15:00,143.75,143.84,143.75,143.84,300.0,128.5918,128.6723,128.5918,128.6723,300.0
2023-02-27 12:20:00,143.78,143.78,143.66,143.66,200.0,128.6186,128.6186,128.5113,128.5113,200.0
2023-02-27 12:25:00,143.62,143.81,143.62,143.81,300.0,128.4755,128.6455,128.4755,128.6455,300.0
2023-02-27 12:30:00,144.22,144.23,144.18,144.2,500.0,129.0122,129.0212,128.9764,128.9943,500.0
2023-02-27 12:35:00,144.29,144.32,144.15,144.16,1341.0,129.0748,129.1017,128.9496,128.9585,1341.0
2023-02-27 12:40:00,144.14,144.24,144.14,144.22,426.0,128.9407,129.0301,128.9407,129.0122,426.0
2023-02-27 12:45:00,144.23,144.31,144.2,144.2,1200.0,129.0212,129.0927,128.9943,128.9943,1200.0
2023-02-27 12:50:00,144.28,144.37,144.08,144.14,900.0,129.0659,129.1464,128.887,128.9407,900.0
2023-02-27 12:55:00,144.2,144.45,144.2,144.43,1124.0,128.9943,129.218,128.9943,129.2001,1124.0
2023-02-27 13:00:00,144.54,144.54,144.5,144.52,500.0,129.2985,129.2985,129.2627,129.2806,500.0
2023-02-27 13:05:00,144.49,144.56,144.41,144.56,400.0,129.2538,129.3164,129.1822,129.3164,400.0
2023-02-27 13:10:00,144.55,144.75,144.51,144.72,763.0,129.3074,129.4863,129.2716,129.4595,763.0
2023-02-27 13:15:00,144.73,144.8,144.66,144.66,2100.0,129.4684,129.5311,129.4058,129.4058,2100.0
2023-02-27 13:20:00,144.58,144.69,144.43,144.43,1000.0,129.3343,129.4327,129.2001,129.2001,1000.0
2023-02-27 13:25:00,144.32,144.35,144.24,144.35,600.0,129.1017,129.1285,129.0301,129.1285,600.0
2023-02-27 13:30:00,144.54,144.57,144.54,144.57,400.0,129.2985,129.3253,129.2985,129.3253,400.0
2023-02-27 13:35:00,144.57,144.57,144.57,144.57,0.0,129.3253,129.3253,129.3253,129.3253,0.0
2023-02-27 13:40:00,144.34,144.44,144.34,144.44,300.0,129.1196,129.209,129.1196,129.209,300.0
2023-02-27 13:45:00,144.26,144.32,144.25,144.25,728.0,129.048,129.1017,129.0391,129.0391,728.0
2023-02-27 13:50:00,144.25,144.5,144.25,144.47,800.0,129.0391,129.2627,129.0391,129.2359,800.0
2023-02-27 13:55:00,144.48,144.59,144.48,144.59,600.0,129.2448,129.3432,129.2448,129.3432,600.0
2023-02-27 14:00:00,144.73,144.83,144.66,144.81,1300.0,129.4684,129.5579,129.4058,129.54,1300.0
2023-02-27 14:05:00,144.85,144.85,144.77,144.78,500.0,129.5758,129.5758,129.5042,129.5132,500.0
2023-02-27 14:10:00,144.72,144.83,144.7,144.82,700.0,129.4595,129.5579,129.4416,129.549,700.0
2023-02-27 14:15:00,144.75,144.78,144.65,144.73,1278.0,129.4863,129.5132,129.3969,129.4684,1278.0
2023-02-27 14:20:00,144.73,144.85,144.73,144.85,200.0,129.4684,129.5758,129.4684,129.5758,200.0
2023-02-27 14:25:00,144.8,145.02,144.76,144.99,1585.0,129.5311,129.7279,129.4953,129.701,1585.0
2023-02-27 14:30:00,145.01,145.22,145.01,145.22,900.0,129.7189,129.9068,129.7189,129.9068,900.0
2023-02-27 14:35:00,145.24,145.24,145.03,145.07,825.0,129.9247,129.9247,129.7368,129.7726,825.0
2023-02-27 14:40:00,145.0,145.16,144.99,145.09,1000.0,129.71,129.8531,129.701,129.7905,1000.0
2023-02-27 14:45:00,145.05,145.13,144.9,145.13,601.0,129.7547,129.8263,129.6205,129.8263,601.0
2023-02-27 14:50:00,145.18,145.24,145.18,145.23,994.0,129.871,129.9247,129.871,129.9157,994.0
2023-02-27 14:55:00,145.11,145.12,145.01,145.01,900.0,129.8084,129.8173,129.7189,129.7189,900.0
2023-02-27 15:00:00,144.99,144.99,144.65,144.69,1000.0,129.701,129.701,129.3969,129.4327,1000.0
2023-02-27 15:05:00,144.77,144.89,144.74,144.74,463.0,129.5042,129.6116,129.4774,129.4774,463.0
2023-02-27 15:10:00,144.67,144.85,144.65,144.85,800.0,129.4148,129.5758,129.3969,129.5758,800.0
2023-02-27 15:15:00,144.7,144.72,144.67,144.72,500.0,129.4416,129.4595,129.4148,129.4595,500.0
2023-02-27 15:20:00,144.69,144.74,144.69,144.74,700.0,129.4327,129.4774,129.4327,129.4774,700.0
2023-02-27 15:25:00,144.86,144.89,144.8,144.89,1062.0,129.5847,129.6116,129.5311,129.6116,1062.0
2023-02-27 15:30:00,144.9,144.9,144.61,144.63,1958.0,129.6205,129.6205,129.3611,129.379,1958.0
2023-02-27 15:35:00,144.71,144.71,144.37,144.4,2055.0,129.4506,129.4506,129.1464,129.1732,2055.0
2023-02-27 15:40:00,144.33,144.59,144.3,144.51,3517.0,129.1106,129.3432,129.0838,129.2716,3517.0
2023-02-27 15:45:00,144.54,144.61,144.52,144.59,1399.0,129.2985,129.3611,129.2806,129.3432,1399.0
2023-02-27 15:50:00,144.43,144.52,144.28,144.28,5265.0,129.2001,129.2806,129.0659,129.0659,5265.0
2023-02-27 15:55:00,144.29,144.4,144.21,144.28,5501.0,129.0748,129.1732,129.0033,129.0659,5501.0
2023-02-28 09:30:00,145.82,145.88,145.5,145.71,3109.0,130.4435,130.4972,130.1572,130.3451,3109.0
2023-02-28 09:35:00,145.61,146.18,145.61,146.15,1449.0,130.2556,130.7655,130.2556,130.7387,1449.0
2023-02-28 09:40:00,146.23,146.41,146.14,146.21,3000.0,130.8103,130.9713,130.7298,130.7924,3000.0
2023-02-28 09:45:00,146.5,146.5,146.14,146.22,3200.0,131.0518,131.0518,130.7298,130.8013,3200.0
2023-02-28 09:50:00,145.63,145.63,145.09,145.09,900.0,130.2735,130.2735,129.7905,129.7905,900.0
2023-02-28 09:55:00,145.16,145.16,144.45,144.45,700.0,129.8531,129.8531,129.218,129.218,700.0
2023-02-28 10:00:00,144.1,144.55,144.1,144.55,1541.0,128.9049,129.3074,128.9049,129.3074,1541.0
2023-02-28 10:05:00,144.67,145.22,144.67,145.22,300.0,129.4148,129.9068,129.4148,129.9068,300.0
2023-02-28 10:10:00,145.21,145.47,145.01,145.31,900.0,129.8978,130.1304,129.7189,129.9873,900.0
2023-02-28 10:15:00,144.88,145.0,144.71,145.0,1698.0,129.6026,129.71,129.4506,129.71,1698.0
2023-02-28 10:20:00,144.94,145.28,144.84,145.28,1000.0,129.6563,129.9604,129.5668,129.9604,1000.0
2023-02-28 10:25:00,145.41,145.58,145.32,145.32,1740.0,130.0767,130.2288,129.9962,129.9962,1740.0
2023-02-28 10:30:00,145.37,145.43,145.32,145.39,400.0,130.041,130.0946,129.9962,130.0588,400.0
2023-02-28 10:35:00,145.16,145.28,145.15,145.28,400.0,129.8531,129.9604,129.8442,129.9604,400.0
2023-02-28 10:40:00,145.22,145.22,144.92,144.92,400.0,129.9068,129.9068,129.6384,129.6384,400.0
2023-02-28 10:45:00,144.54,144.6,144.21,144.38,600.0,129.2985,129.3522,129.0033,129.1554,600.0
2023-02-28 10:50:00,144.4,144.4,144.01,144.04,700.0,129.1732,129.1732,128.8244,128.8512,700.0
2023-02-28 10:55:00,144.01,144.12,144.01,144.12,500.0,128.8244,128.9228,128.8244,128.9228,500.0
2023-02-28 11:00:00,144.12,144.12,144.12,144.12,0.0,128.9228,128.9228,128.9228,128.9228,0.0
2023-02-28 11:05:00,144.54,144.54,144.54,144.54,100.0,129.2985,129.2985,129.2985,129.2985,100.0
2023-02-28 11:10:00,143.88,143.93,143.57,143.59,950.0,128.7081,128.7528,128.4308,128.4487,950.0
2023-02-28 11:15:00,143.56,143.56,143.56,143.56,100.0,128.4218,128.4218,128.4218,128.4218,100.0
2023-02-28 11:20:00,143.63,143.69,143.48,143.48,1300.0,128.4844,128.5381,128.3503,128.3503,1300.0
2023-02-28 11:25:00,143.39,143.64,143.39,143.55,500.0,128.2697,128.4934,128.2697,128.4129,500.0
2023-02-28 11:30:00,143.48,143.55,143.48,143.5,340.0,128.3503,128.4129,128.3503,128.3681,340.0
2023-02-28 11:35:00,143.53,143.53,143.3,143.3,200.0,128.395,128.395,128.1892,128.1892,200.0
2023-02-28 11:40:00,143.31,143.37,143.02,143.02,600.0,128.1982,128.2519,127.9388,127.9388,600.0
2023-02-28 11:45:00,142.78,142.78,142.78,142.78,200.0,127.7241,127.7241,127.7241,127.7241,200.0
2023-02-28 11:50:00,142.77,142.92,142.44,142.44,1200.0,127.7151,127.8493,127.4199,127.4199,1200.0
2023-02-28 11:55:00,142.3,142.45,142.2,142.2,300.0,127.2947,127.4289,127.2052,127.2052,300.0
2023-02-28 12:00:00,142.27,142.33,142.22,142.33,400.0,127.2678,127.3215,127.2231,127.3215,400.0
2023-02-28 12:05:00,142.55,142.71,142.55,142.71,600.0,127.5183,127.6614,127.5183,127.6614,600.0
2023-02-28 12:10:00,142.72,142.98,142.65,142.98,400.0,127.6704,127.903,127.6078,127.903,400.0
2023-02-28 12:15:00,143.01,143.01,142.79,142.79,698.0,127.9298,127.9298,127.733,127.733,698.0
2023-02-28 12:20:00,142.74,142.74,142.74,142.74,100.0,127.6883,127.6883,127.6883,127.6883,100.0
2023-02-28 12:25:00,142.6,142.6,142.35,142.35,1075.0,127.563,127.563,127.3394,127.3394,1075.0
2023-02-28 12:30:00,142.28,142.28,142.15,142.17,400.0,127.2768,127.2768,127.1605,127.1784,400.0
2023-02-28 12:35:00,142.22,142.26,142.08,142.1,1368.0,127.2231,127.2589,127.0979,127.1158,1368.0
2023-02-28 12:40:00,142.07,142.23,142.07,142.22,1200.0,127.0889,127.2321,127.0889,127.2231,1200.0
2023-02-28 12:45:00,142.26,142.28,142.26,142.28,300.0,127.2589,127.2768,127.2589,127.2768,300.0
2023-02-28 12:50:00,142.18,142.4,142.18,142.35,900.0,127.1873,127.3841,127.1873,127.3394,900.0
2023-02-28 12:55:00,142.35,142.38,142.28,142.38,600.0,127.3394,127.3662,127.2768,127.3662,600.0
2023-02-28 13:00:00,142.2,142.2,142.2,142.2,100.0,127.2052,127.2052,127.2052,127.2052,100.0
2023-02-28 13:05:00,142.3,142.3,142.21,142.21,298.0,127.2947,127.2947,127.2142,127.2142,298.0
2023-02-28 13:10:00,142.23,142.23,142.23,142.23,100.0,127.2321,127.2321,127.2321,127.2321,100.0
2023-02-28 13:15:00,142.53,142.53,142.49,142.5,300.0,127.5004,127.5004,127.4646,127.4736,300.0
2023-02-28 13:20:00,142.34,142.34,142.34,142.34,300.0,127.3305,127.3305,127.3305,127.3305,300.0
2023-02-28 13:25:00,142.46,142.65,142.41,142.6,800.0,127.4378,127.6078,127.3931,127.563,800.0
2023-02-28 13:30:00,142.69,142.7,142.47,142.63,1290.0,127.6436,127.6525,127.4468,127.5899,1290.0
2023-02-28 13:35:00,142.56,142.56,142.41,142.41,300.0,127.5273,127.5273,127.3931,127.3931,300.0
2023-02-28 13:40:00,142.32,142.32,142.29,142.29,300.0,127.3126,127.3126,127.2857,127.2857,300.0
2023-02-28 13:45:00,142.21,142.33,142.21,142.33,300.0,127.2142,127.3215,127.2142,127.3215,300.0
2023-02-28 13:50:00,142.22,142.29,142.22,142.29,500.0,127.2231,127.2857,127.2231,127.2857,500.0
2023-02-28 13:55:00,142.18,142.29,142.18,142.29,500.0,127.1873,127.2857,127.1873,127.2857,500.0
2023-02-28 14:00:00,142.41,142.57,142.41,142.57,500.0,127.3931,127.5362,127.3931,127.5362,500.0
2023-02-28 14:05:00,142.31,142.32,142.2,142.2,300.0,127.3036,127.3126,127.2052,127.2052,300.0
2023-02-28 14:10:00,142.18,142.21,142.18,142.21,200.0,127.1873,127.2142,127.1873,127.2142,200.0
2023-02-28 14:15:00,141.99,141.99,141.89,141.93,300.0,127.0174,127.0174,126.9279,126.9637,300.0
2023-02-28 14:20:00,141.95,142.0,141.83,141.83,622.0,126.9816,127.0263,126.8742,126.8742,622.0
2023-02-28 14:25:00,141.88,141.94,141.88,141.94,500.0,126.919,126.9726,126.919,126.9726,500.0
2023-02-28 14:30:00,141.86,141.91,141.74,141.77,1500.0,126.9011,126.9458,126.7937,126.8206,1500.0
2023-02-28 14:35:00,141.72,141.74,141.48,141.48,1400.0,126.7758,126.7937,126.5612,126.5612,1400.0
2023-02-28 14:40:00,141.53,141.53,141.39,141.47,1427.0,126.6059,126.6059,126.4806,126.5522,1427.0
2023-02-28 14:45:00,141.45,141.71,141.45,141.71,801.0,126.5343,126.7669,126.5343,126.7669,801.0
2023-02-28 14:50:00,141.65,141.65,141.24,141.3,700.0,126.7132,126.7132,126.3465,126.4001,700.0
2023-02-28 14:55:00,141.32,141.36,141.26,141.28,1100.0,126.418,126.4538,126.3643,126.3822,1100.0
2023-02-28 15:00:00,141.17,141.3,141.09,141.09,2150.0,126.2838,126.4001,126.2123,126.2123,2150.0
2023-02-28 15:05:00,141.1,141.19,141.09,141.09,800.0,126.2212,126.3017,126.2123,126.2123,800.0
2023-02-28 15:10:00,141.1,141.1,141.0,141.04,1000.0,126.2212,126.2212,126.1318,126.1675,1000.0
2023-02-28 15:15:00,141.06,141.44,140.9,141.34,2800.0,126.1854,126.5254,126.0423,126.4359,2800.0
2023-02-28 15:20:00,141.25,141.25,141.02,141.02,1100.0,126.3554,126.3554,126.1497,126.1497,1100.0
2023-02-28 15:25:00,140.96,141.09,140.96,140.99,900.0,126.096,126.2123,126.096,126.1228,900.0
2023-02-28 15:30:00,140.89,140.96,140.54,140.57,1324.0,126.0334,126.096,125.7203,125.7471,1324.0
2023-02-28 15:35:00,140.63,140.95,140.63,140.92,1230.0,125.8008,126.087,125.8008,126.0602,1230.0
2023-02-28 15:40:00,140.89,141.09,140.75,141.09,800.0,126.0334,126.2123,125.9081,126.2123,800.0
2023-02-28 15:45:00,141.15,141.25,141.04,141.09,2811.0,126.2659,126.3554,126.1675,126.2123,2811.0
2023-02-28 15:50:00,141.0,141.15,140.71,140.77,10093.0,126.1318,126.2659,125.8723,125.926,10093.0
2023-02-28 15:55:00,140.9,140.96,140.57,140.57,5369.0,126.0423,126.096,125.7471,125.7471,5369.0
2023-03-01 09:30:00,140.75,140.75,139.28,140.49,2418.0,125.9081,125.9081,124.5931,125.6755,2418.0
2023-03-01 09:35:00,140.51,140.81,140.51,140.81,413.0,125.6934,125.9618,125.6934,125.9618,413.0
2023-03-01 09:40:00,141.1,141.11,140.97,140.97,1049.0,126.2212,126.2302,126.1049,126.1049,1049.0
2023-03-01 09:45:00,141.02,141.54,141.02,141.54,500.0,126.1497,126.6148,126.1497,126.6148,500.0
2023-03-01 09:50:00,141.66,141.94,141.66,141.81,1400.0,126.7222,126.9726,126.7222,126.8564,1400.0
2023-03-01 09:55:00,141.86,142.15,141.86,142.15,2558.0,126.9011,127.1605,126.9011,127.1605,2558.0
2023-03-01 10:00:00,142.23,142.5,142.23,142.36,1137.0,127.2321,127.4736,127.2321,127.3484,1137.0
2023-03-01 10:05:00,142.1,142.11,141.82,141.96,1572.0,127.1158,127.1247,126.8653,126.9905,1572.0
2023-03-01 10:10:00,141.77,142.0,141.62,142.0,1239.0,126.8206,127.0263,126.6864,127.0263,1239.0
2023-03-01 10:15:00,142.0,142.35,141.55,142.35,533.0,127.0263,127.3394,126.6238,127.3394,533.0
2023-03-01 10:20:00,142.3,142.63,142.3,142.63,830.0,127.2947,127.5899,127.2947,127.5899,830.0
2023-03-01 10:25:00,142.88,142.88,142.78,142.78,336.0,127.8135,127.8135,127.7241,127.7241,336.0
2023-03-01 10:30:00,142.9,143.04,142.89,142.99,700.0,127.8314,127.9567,127.8225,127.9119,700.0
2023-03-01 10:35:00,143.61,144.03,143.55,144.03,1979.0,128.4665,128.8423,128.4129,128.8423,1979.0
2023-03-01 10:40:00,143.86,143.89,143.75,143.75,895.0,128.6902,128.717,128.5918,128.5918,895.0
2023-03-01 10:45:00,143.98,144.16,143.98,144.16,1335.0,128.7975,128.9585,128.7975,128.9585,1335.0
2023-03-01 10:50:00,144.13,144.29,143.97,144.0,1050.0,128.9317,129.0748,128.7886,128.8154,1050.0
2023-03-01 10:55:00,144.0,144.43,143.9,144.43,4489.0,128.8154,129.2001,128.726,129.2001,4489.0
2023-03-01 11:00:00,144.27,144.28,143.89,143.89,1372.0,129.0569,129.0659,128.717,128.717,1372.0
2023-03-01 11:05:00,143.89,143.89,143.46,143.46,533.0,128.717,128.717,128.3324,128.3324,533.0
2023-03-01 11:10:00,143.6,143.6,143.5,143.58,500.0,128.4576,128.4576,128.3681,128.4397,500.0
2023-03-01 11:15:00,143.82,143.82,143.44,143.44,533.0,128.6544,128.6544,128.3145,128.3145,533.0
2023-03-01 11:20:00,143.18,143.18,143.18,143.18,100.0,128.0819,128.0819,128.0819,128.0819,100.0
2023-03-01 11:25:00,143.52,143.73,143.34,143.34,1613.0,128.386,128.5739,128.225,128.225,1613.0
2023-03-01 11:30:00,143.08,143.08,142.99,142.99,1629.0,127.9924,127.9924,127.9119,127.9119,1629.0
2023-03-01 11:35:00,143.09,143.24,142.83,142.83,1217.0,128.0014,128.1356,127.7688,127.7688,1217.0
2023-03-01 11:40:00,142.85,143.1,142.85,143.01,800.0,127.7867,128.0103,127.7867,127.9298,800.0
2023-03-01 11:45:00,143.08,143.71,143.08,143.71,1616.0,127.9924,128.556,127.9924,128.556,1616.0
2023-03-01 11:50:00,143.73,143.79,143.73,143.79,200.0,128.5739,128.6276,128.5739,128.6276,200.0
2023-03-01 11:55:00,143.84,143.85,143.73,143.75,700.0,128.6723,128.6812,128.5739,128.5918,700.0
2023-03-01 12:00:00,143.65,143.65,143.4,143.4,1150.0,128.5023,128.5023,128.2787,128.2787,1150.0
2023-03-01 12:05:00,143.34,143.73,143.34,143.73,1039.0,128.225,128.5739,128.225,128.5739,1039.0
2023-03-01 12:10:00,143.87,144.06,143.87,143.88,1889.0,128.6991,128.8691,128.6991,128.7081,1889.0
2023-03-01 12:15:00,143.93,143.93,143.81,143.81,587.0,128.7528,128.7528,128.6455,128.6455,587.0
2023-03-01 12:20:00,143.79,143.83,143.71,143.71,1290.0,128.6276,128.6633,128.556,128.556,1290.0
2023-03-01 12:25:00,143.7,143.95,143.67,143.78,744.0,128.5471,128.7707,128.5202,128.6186,744.0
2023-03-01 12:30:00,143.76,143.78,143.65,143.65,400.0,128.6007,128.6186,128.5023,128.5023,400.0
2023-03-01 12:35:00,143.41,143.64,143.4,143.64,500.0,128.2876,128.4934,128.2787,128.4934,500.0
2023-03-01 12:40:00,143.71,143.81,143.71,143.78,1125.0,128.556,128.6455,128.556,128.6186,1125.0
2023-03-01 12:45:00,143.96,144.13,143.94,143.94,900.0,128.7796,128.9317,128.7617,128.7617,900.0
2023-03-01 12:50:00,143.9,144.1,143.9,144.1,600.0,128.726,128.9049,128.726,128.9049,600.0
2023-03-01 12:55:00,143.79,143.79,143.79,143.79,100.0,128.6276,128.6276,128.6276,128.6276,100.0
2023-03-01 13:00:00,143.71,143.8,143.69,143.8,607.0,128.556,128.6365,128.5381,128.6365,607.0
2023-03-01 13:05:00,143.79,143.79,143.57,143.6,300.0,128.6276,128.6276,128.4308,128.4576,300.0
2023-03-01 13:10:00,143.65,143.65,143.41,143.43,300.0,128.5023,128.5023,128.2876,128.3055,300.0
2023-03-01 13:15:00,143.57,143.57,143.51,143.53,400.0,128.4308,128.4308,128.3771,128.395,400.0
2023-03-01 13:20:00,143.53,143.53,143.53,143.53,0.0,128.395,128.395,128.395,128.395,0.0
2023-03-01 13:25:00,143.58,143.61,143.54,143.57,500.0,128.4397,128.4665,128.4039,128.4308,500.0
2023-03-01 13:30:00,143.57,143.74,143.57,143.66,1437.0,128.4308,128.5828,128.4308,128.5113,1437.0
2023-03-01 13:35:00,143.78,143.88,143.78,143.88,770.0,128.6186,128.7081,128.6186,128.7081,770.0
2023-03-01 13:40:00,143.75,143.79,143.61,143.61,989.0,128.5918,128.6276,128.4665,128.4665,989.0
2023-03-01 13:45:00,143.61,143.61,143.52,143.52,200.0,128.4665,128.4665,128.386,128.386,200.0
2023-03-01 13:50:00,143.71,143.71,143.71,143.71,300.0,128.556,128.556,128.556,128.556,300.0
2023-03-01 13:55:00,143.66,143.66,143.66,143.66,100.0,128.5113,128.5113,128.5113,128.5113,100.0
2023-03-01 14:00:00,143.75,143.75,143.69,143.69,200.0,128.5918,128.5918,128.5381,128.5381,200.0
2023-03-01 14:05:00,143.69,143.69,143.69,143.69,0.0,128.5381,128.5381,128.5381,128.5381,0.0
2023-03-01 14:10:00,143.86,144.17,143.86,144.17,1356.0,128.6902,128.9675,128.6902,128.9675,1356.0
2023-03-01 14:15:00,144.13,144.17,144.13,144.17,441.0,128.9317,128.9675,128.9317,128.9675,441.0
2023-03-01 14:20:00,144.13,144.19,144.13,144.15,700.0,128.9317,128.9854,128.9317,128.9496,700.0
2023-03-01 14:25:00,144.32,144.34,144.3,144.34,600.0,129.1017,129.1196,129.0838,129.1196,600.0
2023-03-01 14:30:00,144.26,144.5,144.26,144.5,1143.0,129.048,129.2627,129.048,129.2627,1143.0
2023-03-01 14:35:00,144.52,144.58,144.3,144.36,1632.0,129.2806,129.3343,129.0838,129.1375,1632.0
2023-03-01 14:40:00,144.37,144.37,144.17,144.23,1102.0,129.1464,129.1464,128.9675,129.0212,1102.0
2023-03-01 14:45:00,144.19,144.19,143.94,143.97,1182.0,128.9854,128.9854,128.7617,128.7886,1182.0
2023-03-01 14:50:00,144.1,144.18,144.0,144.18,700.0,128.9049,128.9764,128.8154,128.9764,700.0
2023-03-01 14:55:00,144.31,144.43,144.27,144.4,671.0,129.0927,129.2001,129.0569,129.1732,671.0
2023-03-01 15:00:00,144.38,144.41,144.35,144.37,1081.0,129.1554,129.1822,129.1285,129.1464,1081.0
2023-03-01 15:05:00,144.36,144.42,144.31,144.42,600.0,129.1375,129.1911,129.0927,129.1911,600.0
2023-03-01 15:10:00,144.39,144.5,144.39,144.5,200.0,129.1643,129.2627,129.1643,129.2627,200.0
2023-03-01 15:15:00,144.57,144.75,144.57,144.75,1000.0,129.3253,129.4863,129.3253,129.4863,1000.0
2023-03-01 15:20:00,144.79,144.91,144.79,144.91,1588.0,129.5221,129.6295,129.5221,129.6295,1588.0
2023-03-01 15:25:00,144.88,145.02,144.76,144.95,911.0,129.6026,129.7279,129.4953,129.6652,911.0
2023-03-01 15:30:00,144.94,144.94,144.88,144.89,1741.0,129.6563,129.6563,129.6026,129.6116,1741.0
2023-03-01 15:35:00,145.03,145.03,145.0,145.0,600.0,129.7368,129.7368,129.71,129.71,600.0
2023-03-01 15:40:00,144.96,145.1,144.91,145.04,1000.0,129.6742,129.7994,129.6295,129.7458,1000.0
2023-03-01 15:45:00,145.06,145.11,144.82,144.82,1812.0,129.7636,129.8084,129.549,129.549,1812.0
2023-03-01 15:50:00,144.84,144.88,144.55,144.65,5183.0,129.5668,129.6026,129.3074,129.3969,5183.0
2023-03-01 15:55:00,144.65,144.85,144.29,144.66,11500.0,129.3969,129.5758,129.0748,129.4058,11500.0
2023-03-02 09:30:00,141.06,141.06,139.83,140.41,2456.0,128.7676,128.7676,127.6448,128.1743,2456.0
2023-03-02 09:35:00,139.89,139.98,139.82,139.98,728.0,127.6996,127.7817,127.6357,127.7817,728.0
2023-03-02 09:40:00,140.53,140.58,140.46,140.47,845.0,128.2838,128.3294,128.2199,128.229,845.0
2023-03-02 09:45:00,139.87,139.87,139.6,139.86,839.0,127.6813,127.6813,127.4348,127.6722,839.0
2023-03-02 09:50:00,140.51,140.66,140.47,140.47,400.0,128.2655,128.4025,128.229,128.229,400.0
2023-03-02 09:55:00,140.38,140.5,140.36,140.36,800.0,128.1469,128.2564,128.1286,128.1286,800.0
2023-03-02 10:00:00,140.9,140.9,140.9,140.9,100.0,128.6216,128.6216,128.6216,128.6216,100.0
2023-03-02 10:05:00,141.46,141.53,141.4,141.4,500.0,129.1328,129.1967,129.078,129.078,500.0
2023-03-02 10:10:00,141.64,142.07,141.64,142.07,520.0,129.2971,129.6896,129.2971,129.6896,520.0
2023-03-02 10:15:00,142.11,142.19,141.87,141.87,916.0,129.7261,129.7991,129.507,129.507,916.0
2023-03-02 10:20:00,141.66,141.82,141.43,141.82,1100.0,129.3153,129.4614,129.1054,129.4614,1100.0
2023-03-02 10:25:00,141.65,142.37,141.65,142.37,1010.0,129.3062,129.9635,129.3062,129.9635,1010.0
2023-03-02 10:30:00,142.36,142.61,142.34,142.57,1305.0,129.9543,130.1825,129.9361,130.146,1305.0
2023-03-02 10:35:00,142.35,142.35,141.99,141.99,704.0,129.9452,129.9452,129.6166,129.6166,704.0
2023-03-02 10:40:00,141.99,141.99,141.99,141.99,0.0,129.6166,129.6166,129.6166,129.6166,0.0
2023-03-02 10:45:00,142.0,142.0,141.73,141.73,200.0,129.6257,129.6257,129.3792,129.3792,200.0
2023-03-02 10:50:00,141.67,141.98,141.67,141.98,600.0,129.3245,129.6074,129.3245,129.6074,600.0
2023-03-02 10:55:00,142.57,142.57,142.47,142.47,300.0,130.146,130.146,130.0547,130.0547,300.0
2023-03-02 11:00:00,142.38,142.38,142.38,142.38,100.0,129.9726,129.9726,129.9726,129.9726,100.0
2023-03-02 11:05:00,142.37,142.71,142.36,142.71,400.0,129.9635,130.2738,129.9543,130.2738,400.0
2023-03-02 11:10:00,142.71,142.71,142.71,142.71,0.0,130.2738,130.2738,130.2738,130.2738,0.0
2023-03-02 11:15:00,142.38,142.56,142.35,142.56,500.0,129.9726,130.1369,129.9452,130.1369,500.0
2023-03-02 11:20:00,142.33,142.34,142.27,142.34,300.0,129.9269,129.9361,129.8722,129.9361,300.0
2023-03-02 11:25:00,142.42,142.53,142.42,142.53,300.0,130.0091,130.1095,130.0091,130.1095,300.0
2023-03-02 11:30:00,142.38,142.38,142.38,142.38,100.0,129.9726,129.9726,129.9726,129.9726,100.0
2023-03-02 11:35:00,141.9,141.9,141.83,141.83,200.0,129.5344,129.5344,129.4705,129.4705,200.0
2023-03-02 11:40:00,142.1,142.16,142.1,142.16,200.0,129.717,129.7718,129.717,129.7718,200.0
2023-03-02 11:45:00,142.31,142.55,142.31,142.55,400.0,129.9087,130.1278,129.9087,130.1278,400.0
2023-03-02 11:50:00,142.57,142.59,142.57,142.59,200.0,130.146,130.1643,130.146,130.1643,200.0
2023-03-02 11:55:00,142.71,142.75,142.65,142.65,400.0,130.2738,130.3103,130.2191,130.2191,400.0
2023-03-02 12:00:00,142.76,142.81,142.76,142.8,300.0,130.3195,130.3651,130.3195,130.356,300.0
2023-03-02 12:05:00,142.8,142.8,142.8,142.8,100.0,130.356,130.356,130.356,130.356,100.0
2023-03-02 12:10:00,142.62,142.69,142.6,142.6,400.0,130.1917,130.2556,130.1734,130.1734,400.0
2023-03-02 12:15:00,142.59,142.65,142.54,142.54,496.0,130.1643,130.2191,130.1186,130.1186,496.0
2023-03-02 12:20:00,142.56,142.62,142.55,142.62,300.0,130.1369,130.1917,130.1278,130.1917,300.0
2023-03-02 12:25:00,142.64,142.64,142.64,142.64,100.0,130.2099,130.2099,130.2099,130.2099,100.0
2023-03-02 12:30:00,142.77,143.0,142.77,143.0,600.0,130.3286,130.5386,130.3286,130.5386,600.0
2023-03-02 12:35:00,143.07,143.07,143.0,143.0,200.0,130.6025,130.6025,130.5386,130.5386,200.0
2023-03-02 12:40:00,142.88,143.07,142.88,143.0,1900.0,130.429,130.6025,130.429,130.5386,1900.0
2023-03-02 12:45:00,142.92,143.18,142.84,143.1,1200.0,130.4655,130.7029,130.3925,130.6298,1200.0
2023-03-02 12:50:00,143.13,143.16,143.13,143.16,200.0,130.6572,130.6846,130.6572,130.6846,200.0
2023-03-02 12:55:00,143.42,143.42,143.42,143.42,100.0,130.922,130.922,130.922,130.922,100.0
2023-03-02 13:00:00,143.51,143.51,143.48,143.48,200.0,131.0041,131.0041,130.9767,130.9767,200.0
2023-03-02 13:05:00,143.22,143.22,143.12,143.12,200.0,130.7394,130.7394,130.6481,130.6481,200.0
2023-03-02 13:10:00,143.27,143.38,143.27,143.36,400.0,130.785,130.8854,130.785,130.8672,400.0
2023-03-02 13:15:00,143.14,143.18,143.08,143.08,400.0,130.6664,130.7029,130.6116,130.6116,400.0
2023-03-02 13:20:00,143.01,143.06,143.01,143.06,300.0,130.5477,130.5933,130.5477,130.5933,300.0
2023-03-02 13:25:00,143.02,143.08,143.02,143.08,300.0,130.5568,130.6116,130.5568,130.6116,300.0
2023-03-02 13:30:00,143.04,143.04,142.97,142.97,200.0,130.5751,130.5751,130.5112,130.5112,200.0
2023-03-02 13:35:00,143.08,143.41,143.08,143.32,500.0,130.6116,130.9128,130.6116,130.8307,500.0
2023-03-02 13:40:00,143.32,143.32,143.32,143.32,0.0,130.8307,130.8307,130.8307,130.8307,0.0
2023-03-02 13:45:00,142.71,142.86,142.64,142.68,3315.0,130.2738,130.4108,130.2099,130.2464,3315.0
2023-03-02 13:50:00,142.86,142.86,142.86,142.86,135.0,130.4108,130.4108,130.4108,130.4108,135.0
2023-03-02 13:55:00,143.07,143.18,143.07,143.18,400.0,130.6025,130.7029,130.6025,130.7029,400.0
2023-03-02 14:00:00,143.34,143.38,143.23,143.38,1346.0,130.8489,130.8854,130.7485,130.8854,1346.0
2023-03-02 14:05:00,143.39,143.54,143.39,143.54,400.0,130.8946,131.0315,130.8946,131.0315,400.0
2023-03-02 14:10:00,143.61,143.61,143.43,143.56,526.0,131.0954,131.0954,130.9311,131.0498,526.0
2023-03-02 14:15:00,143.67,143.67,143.59,143.67,400.0,131.1502,131.1502,131.0771,131.1502,400.0
2023-03-02 14:20:00,143.77,143.91,143.67,143.91,2402.0,131.2415,131.3693,131.1502,131.3693,2402.0
2023-03-02 14:25:00,143.9,143.98,143.84,143.91,1900.0,131.3601,131.4332,131.3054,131.3693,1900.0
2023-03-02 14:30:00,143.94,143.94,143.74,143.74,600.0,131.3966,131.3966,131.2141,131.2141,600.0
2023-03-02 14:35:00,143.64,143.64,143.63,143.63,200.0,131.1228,131.1228,131.1137,131.1137,200.0
2023-03-02 14:40:00,143.56,143.69,143.54,143.56,6555.0,131.0498,131.1684,131.0315,131.0498,6555.0
2023-03-02 14:45:00,143.55,143.55,143.43,143.44,900.0,131.0406,131.0406,130.9311,130.9402,900.0
2023-03-02 14:50:00,143.41,143.79,143.4,143.79,500.0,130.9128,131.2597,130.9037,131.2597,500.0
2023-03-02 14:55:00,143.87,143.87,143.8,143.8,500.0,131.3327,131.3327,131.2688,131.2688,500.0
2023-03-02 15:00:00,143.85,143.95,143.71,143.71,1151.0,131.3145,131.4058,131.1867,131.1867,1151.0
2023-03-02 15:05:00,143.77,144.04,143.61,144.04,1628.0,131.2415,131.4879,131.0954,131.4879,1628.0
2023-03-02 15:10:00,144.14,144.57,144.14,144.53,4238.0,131.5792,131.9717,131.5792,131.9352,4238.0
2023-03-02 15:15:00,144.46,144.46,144.0,144.0,3786.0,131.8713,131.8713,131.4514,131.4514,3786.0
2023-03-02 15:20:00,144.02,144.12,144.01,144.01,844.0,131.4697,131.561,131.4605,131.4605,844.0
2023-03-02 15:25:00,144.17,144.5,144.17,144.5,900.0,131.6066,131.9078,131.6066,131.9078,900.0
2023-03-02 15:30:00,144.45,144.49,144.22,144.32,2000.0,131.8622,131.8987,131.6522,131.7435,2000.0
2023-03-02 15:35:00,144.28,144.49,144.21,144.35,1674.0,131.707,131.8987,131.6431,131.7709,1674.0
2023-03-02 15:40:00,144.27,144.29,144.17,144.23,886.0,131.6979,131.7161,131.6066,131.6614,886.0
2023-03-02 15:45:00,144.17,144.18,143.81,143.93,1900.0,131.6066,131.6157,131.278,131.3875,1900.0
2023-03-02 15:50:00,143.89,143.96,143.79,143.96,3233.0,131.351,131.4149,131.2597,131.4149,3233.0
2023-03-02 15:55:00,144.0,144.28,143.96,144.17,8479.0,131.4514,131.707,131.4149,131.6066,8479.0
2023-03-03 09:30:00,141.79,142.53,141.79,141.9,2950.0,129.434,130.1095,129.434,129.5344,2950.0
2023-03-03 09:35:00,141.87,141.91,141.36,141.64,2144.0,129.507,129.5435,129.0415,129.2971,2144.0
2023-03-03 09:40:00,141.64,142.16,141.64,141.79,1954.0,129.2971,129.7718,129.2971,129.434,1954.0
2023-03-03 09:45:00,141.96,142.5,141.96,142.5,1600.0,129.5892,130.0821,129.5892,130.0821,1600.0
2023-03-03 09:50:00,142.82,143.61,142.81,143.47,2072.0,130.3742,131.0954,130.3651,130.9676,2072.0
2023-03-03 09:55:00,143.36,143.36,142.76,142.76,10774.0,130.8672,130.8672,130.3195,130.3195,10774.0
2023-03-03 10:00:00,142.87,143.32,142.7,143.2,9130.0,130.4199,130.8307,130.2647,130.7211,9130.0
2023-03-03 10:05:00,143.15,143.15,142.56,143.0,1080.0,130.6755,130.6755,130.1369,130.5386,1080.0
2023-03-03 10:10:00,142.97,143.23,142.86,143.23,600.0,130.5112,130.7485,130.4108,130.7485,600.0
2023-03-03 10:15:00,143.13,143.2,142.85,143.05,1700.0,130.6572,130.7211,130.4016,130.5842,1700.0
2023-03-03 10:20:00,142.93,143.24,142.93,143.24,400.0,130.4747,130.7576,130.4747,130.7576,400.0
2023-03-03 10:25:00,143.11,143.11,142.77,142.77,800.0,130.639,130.639,130.3286,130.3286,800.0
2023-03-03 10:30:00,142.9,143.48,142.9,143.48,800.0,130.4473,130.9767,130.4473,130.9767,800.0
2023-03-03 10:35:00,143.57,143.57,143.57,143.57,100.0,131.0589,131.0589,131.0589,131.0589,100.0
2023-03-03 10:40:00,143.51,143.51,143.44,143.49,400.0,131.0041,131.0041,130.9402,130.9859,400.0
2023-03-03 10:45:00,143.81,144.16,143.81,143.96,1400.0,131.278,131.5975,131.278,131.4149,1400.0
2023-03-03 10:50:00,143.75,143.75,143.51,143.72,900.0,131.2232,131.2232,131.0041,131.1958,900.0
2023-03-03 10:55:00,143.81,144.02,143.81,144.02,7824.0,131.278,131.4697,131.278,131.4697,7824.0
2023-03-03 11:00:00,144.07,144.11,143.96,143.96,400.0,131.5153,131.5518,131.4149,131.4149,400.0
2023-03-03 11:05:00,144.1,144.1,144.07,144.08,300.0,131.5427,131.5427,131.5153,131.5244,300.0
2023-03-03 11:10:00,144.13,144.22,144.13,144.15,8886.0,131.5701,131.6522,131.5701,131.5883,8886.0
2023-03-03 11:15:00,144.07,144.2,144.0,144.0,1900.0,131.5153,131.634,131.4514,131.4514,1900.0
2023-03-03 11:20:00,143.97,144.15,143.97,144.15,1100.0,131.424,131.5883,131.424,131.5883,1100.0
2023-03-03 11:25:00,144.27,144.28,144.27,144.28,300.0,131.6979,131.707,131.6979,131.707,300.0
2023-03-03 11:30:00,144.34,144.5,144.34,144.4,10594.0,131.7618,131.9078,131.7618,131.8166,10594.0
2023-03-03 11:35:00,144.45,144.58,144.41,144.58,800.0,131.8622,131.9809,131.8257,131.9809,800.0
2023-03-03 11:40:00,144.65,144.89,144.62,144.89,600.0,132.0448,132.2639,132.0174,132.2639,600.0
2023-03-03 11:45:00,145.0,145.0,144.89,145.0,423.0,132.3643,132.3643,132.2639,132.3643,423.0
2023-03-03 11:50:00,144.91,145.01,144.87,145.0,1500.0,132.2821,132.3734,132.2456,132.3643,1500.0
2023-03-03 11:55:00,144.99,145.13,144.92,145.02,2435.0,132.3551,132.4829,132.2912,132.3825,2435.0
2023-03-03 12:00:00,145.0,145.05,144.93,144.98,900.0,132.3643,132.4099,132.3004,132.346,900.0
2023-03-03 12:05:00,144.94,145.1,144.92,145.1,1200.0,132.3095,132.4556,132.2912,132.4556,1200.0
2023-03-03 12:10:00,145.15,145.57,145.15,145.57,600.0,132.5012,132.8846,132.5012,132.8846,600.0
2023-03-03 12:15:00,145.55,145.55,145.1,145.16,1670.0,132.8663,132.8663,132.4556,132.5103,1670.0
2023-03-03 12:20:00,145.23,145.44,145.23,145.27,1340.0,132.5742,132.7659,132.5742,132.6107,1340.0
2023-03-03 12:25:00,145.44,145.47,145.22,145.39,1300.0,132.7659,132.7933,132.5651,132.7203,1300.0
2023-03-03 12:30:00,145.43,145.47,145.2,145.2,2398.0,132.7568,132.7933,132.5468,132.5468,2398.0
2023-03-03 12:35:00,145.28,145.31,145.2,145.31,1298.0,132.6199,132.6473,132.5468,132.6473,1298.0
2023-03-03 12:40:00,145.48,145.48,145.48,145.48,100.0,132.8024,132.8024,132.8024,132.8024,100.0
2023-03-03 12:45:00,145.6,145.67,145.56,145.67,735.0,132.912,132.9759,132.8755,132.9759,735.0
2023-03-03 12:50:00,145.63,145.66,145.54,145.65,1300.0,132.9394,132.9668,132.8572,132.9576,1300.0
2023-03-03 12:55:00,145.81,146.01,145.77,145.89,2274.0,133.1037,133.2863,133.0672,133.1767,2274.0
2023-03-03 13:00:00,145.91,145.94,145.85,145.86,1566.0,133.195,133.2224,133.1402,133.1493,1566.0
2023-03-03 13:05:00,145.89,146.09,145.89,145.98,1602.0,133.1767,133.3593,133.1767,133.2589,1602.0
2023-03-03 13:10:00,145.98,145.98,145.71,145.72,872.0,133.2589,133.2589,133.0124,133.0215,872.0
2023-03-03 13:15:00,145.79,145.94,145.74,145.94,902.0,133.0854,133.2224,133.0398,133.2224,902.0
2023-03-03 13:20:00,145.88,145.88,145.74,145.77,600.0,133.1676,133.1676,133.0398,133.0672,600.0
2023-03-03 13:25:00,145.68,145.85,145.59,145.83,1496.0,132.985,133.1402,132.9029,133.1219,1496.0
2023-03-03 13:30:00,145.85,145.85,145.62,145.62,200.0,133.1402,133.1402,132.9302,132.9302,200.0
2023-03-03 13:35:00,145.49,145.75,145.41,145.75,1200.0,132.8116,133.0489,132.7385,133.0489,1200.0
2023-03-03 13:40:00,145.73,145.73,145.51,145.51,655.0,133.0307,133.0307,132.8298,132.8298,655.0
2023-03-03 13:45:00,145.53,145.62,145.46,145.53,1098.0,132.8481,132.9302,132.7842,132.8481,1098.0
2023-03-03 13:50:00,145.5,145.5,145.31,145.31,300.0,132.8207,132.8207,132.6473,132.6473,300.0
2023-03-03 13:55:00,145.26,145.37,145.26,145.29,801.0,132.6016,132.702,132.6016,132.629,801.0
2023-03-03 14:00:00,145.17,145.17,144.98,145.0,1614.0,132.5195,132.5195,132.346,132.3643,1614.0
2023-03-03 14:05:00,145.02,145.14,145.02,145.14,1400.0,132.3825,132.4921,132.3825,132.4921,1400.0
2023-03-03 14:10:00,145.18,145.28,145.1,145.28,1773.0,132.5286,132.6199,132.4556,132.6199,1773.0
2023-03-03 14:15:00,145.27,145.75,145.27,145.68,1362.0,132.6107,133.0489,132.6107,132.985,1362.0
2023-03-03 14:20:00,145.78,145.78,145.59,145.59,800.0,133.0763,133.0763,132.9029,132.9029,800.0
2023-03-03 14:25:00,145.65,145.97,145.65,145.97,700.0,132.9576,133.2497,132.9576,133.2497,700.0
2023-03-03 14:30:00,146.02,146.04,145.77,145.81,1300.0,133.2954,133.3136,133.0672,133.1037,1300.0
2023-03-03 14:35:00,145.77,145.85,145.77,145.81,600.0,133.0672,133.1402,133.0672,133.1037,600.0
2023-03-03 14:40:00,145.89,146.0,145.89,146.0,500.0,133.1767,133.2771,133.1767,133.2771,500.0
2023-03-03 14:45:00,145.97,145.97,145.69,145.69,500.0,133.2497,133.2497,132.9941,132.9941,500.0
2023-03-03 14:50:00,145.81,146.0,145.8,145.9,1100.0,133.1037,133.2771,133.0946,133.1858,1100.0
2023-03-03 14:55:00,145.89,145.97,145.89,145.97,800.0,133.1767,133.2497,133.1767,133.2497,800.0
2023-03-03 15:00:00,145.97,146.18,145.91,146.18,1501.0,133.2497,133.4414,133.195,133.4414,1501.0
2023-03-03 15:05:00,146.28,146.52,146.28,146.43,2905.0,133.5327,133.7518,133.5327,133.6697,2905.0
2023-03-03 15:10:00,146.48,146.48,146.32,146.36,1701.0,133.7153,133.7153,133.5692,133.6058,1701.0
2023-03-03 15:15:00,146.33,146.33,146.12,146.16,1501.0,133.5784,133.5784,133.3867,133.4232,1501.0
2023-03-03 15:20:00,146.2,146.22,145.97,146.06,2002.0,133.4597,133.478,133.2497,133.3319,2002.0
2023-03-03 15:25:00,146.01,146.04,145.84,146.04,3064.0,133.2863,133.3136,133.1311,133.3136,3064.0
2023-03-03 15:30:00,146.03,146.09,145.97,146.09,5523.0,133.3045,133.3593,133.2497,133.3593,5523.0
2023-03-03 15:35:00,146.07,146.07,145.63,145.9,3582.0,133.341,133.341,132.9394,133.1858,3582.0
2023-03-03 15:40:00,145.9,146.09,145.89,145.97,6781.0,133.1858,133.3593,133.1767,133.2497,6781.0
2023-03-03 15:45:00,145.96,145.99,145.66,145.71,4109.0,133.2406,133.268,132.9668,133.0124,4109.0
2023-03-03 15:50:00,145.71,146.29,145.66,146.26,11230.0,133.0124,133.5419,132.9668,133.5145,11230.0
2023-03-03 15:55:00,146.25,146.83,146.22,146.83,14923.0,133.5053,134.0348,133.478,134.0348,14923.0
2023-03-06 09:30:00,144.95,145.09,144.74,145.04,1922.0,132.3186,132.4464,132.1269,132.4008,1922.0
2023-03-06 09:35:00,144.75,144.78,143.72,143.78,2584.0,132.1361,132.1634,131.1958,131.2506,2584.0
2023-03-06 09:40:00,144.04,144.49,143.91,144.49,1100.0,131.4879,131.8987,131.3693,131.8987,1100.0
2023-03-06 09:45:00,144.53,144.53,144.0,144.23,696.0,131.9352,131.9352,131.4514,131.6614,696.0
2023-03-06 09:50:00,144.41,144.41,143.51,143.51,1553.0,131.8257,131.8257,131.0041,131.0041,1553.0
2023-03-06 09:55:00,143.6,143.6,143.28,143.3,950.0,131.0863,131.0863,130.7942,130.8124,950.0
2023-03-06 10:00:00,143.54,144.15,143.52,143.87,1331.0,131.0315,131.5883,131.0132,131.3327,1331.0
2023-03-06 10:05:00,143.68,143.68,143.46,143.66,400.0,131.1593,131.1593,130.9585,131.141,400.0
2023-03-06 10:10:00,143.89,144.0,143.68,143.68,781.0,131.351,131.4514,131.1593,131.1593,781.0
2023-03-06 10:15:00,143.61,143.65,143.49,143.5,500.0,131.0954,131.1319,130.9859,130.995,500.0
2023-03-06 10:20:00,143.41,143.49,143.41,143.49,800.0,130.9128,130.9859,130.9128,130.9859,800.0
2023-03-06 10:25:00,143.87,144.0,143.87,144.0,400.0,131.3327,131.4514,131.3327,131.4514,400.0
2023-03-06 10:30:00,143.74,144.02,143.74,143.98,900.0,131.2141,131.4697,131.2141,131.4332,900.0
2023-03-06 10:35:00,143.98,143.98,143.49,143.63,2781.0,131.4332,131.4332,130.9859,131.1137,2781.0
2023-03-06 10:40:00,143.7,143.96,143.7,143.91,800.0,131.1776,131.4149,131.1776,131.3693,800.0
2023-03-06 10:45:00,143.96,144.13,143.96,144.11,439.0,131.4149,131.5701,131.4149,131.5518,439.0
2023-03-06 10:50:00,143.81,143.85,143.71,143.85,600.0,131.278,131.3145,131.1867,131.3145,600.0
2023-03-06 10:55:00,143.9,143.96,143.68,143.71,500.0,131.3601,131.4149,131.1593,131.1867,500.0
2023-03-06 11:00:00,143.72,144.11,143.72,144.11,1570.0,131.1958,131.5518,131.1958,131.5518,1570.0
2023-03-06 11:05:00,144.09,144.11,143.83,143.83,1000.0,131.5336,131.5518,131.2962,131.2962,1000.0
2023-03-06 11:10:00,143.96,144.06,143.87,143.87,2035.0,131.4149,131.5062,131.3327,131.3327,2035.0
2023-03-06 11:15:00,144.18,144.26,144.18,144.26,1600.0,131.6157,131.6888,131.6157,131.6888,1600.0
2023-03-06 11:20:00,144.33,144.33,144.08,144.08,300.0,131.7527,131.7527,131.5244,131.5244,300.0
2023-03-06 11:25:00,143.98,144.22,143.98,144.22,600.0,131.4332,131.6522,131.4332,131.6522,600.0
2023-03-06 11:30:00,144.27,144.31,144.27,144.3,300.0,131.6979,131.7344,131.6979,131.7253,300.0
2023-03-06 11:35:00,144.36,144.59,144.16,144.16,1916.0,131.78,131.99,131.5975,131.5975,1916.0
2023-03-06 11:40:00,144.18,144.18,144.01,144.01,200.0,131.6157,131.6157,131.4605,131.4605,200.0
2023-03-06 11:45:00,144.05,144.26,144.05,144.26,600.0,131.4971,131.6888,131.4971,131.6888,600.0
2023-03-06 11:50:00,144.11,144.33,144.11,144.33,600.0,131.5518,131.7527,131.5518,131.7527,600.0
2023-03-06 11:55:00,144.39,144.45,144.39,144.45,1200.0,131.8074,131.8622,131.8074,131.8622,1200.0
2023-03-06 12:00:00,144.52,144.59,144.46,144.59,1700.0,131.9261,131.99,131.8713,131.99,1700.0
2023-03-06 12:05:00,144.5,144.5,144.34,144.44,600.0,131.9078,131.9078,131.7618,131.8531,600.0
2023-03-06 12:10:00,144.57,144.7,144.57,144.6,700.0,131.9717,132.0904,131.9717,131.9991,700.0
2023-03-06 12:15:00,144.67,144.9,144.67,144.9,900.0,132.063,132.273,132.063,132.273,900.0
2023-03-06 12:20:00,144.84,144.84,144.42,144.42,1552.0,132.2182,132.2182,131.8348,131.8348,1552.0
2023-03-06 12:25:00,144.3,144.61,144.3,144.61,1300.0,131.7253,132.0083,131.7253,132.0083,1300.0
2023-03-06 12:30:00,144.69,144.69,144.6,144.65,600.0,132.0813,132.0813,131.9991,132.0448,600.0
2023-03-06 12:35:00,144.44,144.58,144.3,144.55,1200.0,131.8531,131.9809,131.7253,131.9535,1200.0
2023-03-06 12:40:00,144.56,144.59,144.35,144.49,1000.0,131.9626,131.99,131.7709,131.8987,1000.0
2023-03-06 12:45:00,144.5,144.53,144.38,144.38,600.0,131.9078,131.9352,131.7983,131.7983,600.0
2023-03-06 12:50:00,144.33,144.33,144.16,144.16,200.0,131.7527,131.7527,131.5975,131.5975,200.0
2023-03-06 12:55:00,144.04,144.04,143.93,143.93,300.0,131.4879,131.4879,131.3875,131.3875,300.0
2023-03-06 13:00:00,144.06,144.16,144.06,144.16,200.0,131.5062,131.5975,131.5062,131.5975,200.0
2023-03-06 13:05:00,144.07,144.07,143.95,143.98,953.0,131.5153,131.5153,131.4058,131.4332,953.0
2023-03-06 13:10:00,143.98,143.98,143.98,143.98,100.0,131.4332,131.4332,131.4332,131.4332,100.0
2023-03-06 13:15:00,144.05,144.05,143.94,143.99,700.0,131.4971,131.4971,131.3966,131.4423,700.0
2023-03-06 13:20:00,143.81,144.05,143.81,144.05,1000.0,131.278,131.4971,131.278,131.4971,1000.0
2023-03-06 13:25:00,144.05,144.13,144.01,144.13,800.0,131.4971,131.5701,131.4605,131.5701,800.0
2023-03-06 13:30:00,144.01,144.07,144.01,144.07,700.0,131.4605,131.5153,131.4605,131.5153,700.0
2023-03-06 13:35:00,144.11,144.12,143.99,143.99,800.0,131.5518,131.561,131.4423,131.4423,800.0
2023-03-06 13:40:00,144.02,144.02,144.02,144.02,200.0,131.4697,131.4697,131.4697,131.4697,200.0
2023-03-06 13:45:00,143.95,144.06,143.9,143.9,400.0,131.4058,131.5062,131.3601,131.3601,400.0
2023-03-06 13:50:00,143.98,144.0,143.89,143.99,900.0,131.4332,131.4514,131.351,131.4423,900.0
2023-03-06 13:55:00,144.03,144.03,143.99,143.99,300.0,131.4788,131.4788,131.4423,131.4423,300.0
2023-03-06 14:00:00,144.06,144.07,143.97,144.01,1200.0,131.5062,131.5153,131.424,131.4605,1200.0
2023-03-06 14:05:00,143.99,144.23,143.99,144.23,800.0,131.4423,131.6614,131.4423,131.6614,800.0
2023-03-06 14:10:00,144.06,144.06,143.83,143.83,200.0,131.5062,131.5062,131.2962,131.2962,200.0
2023-03-06 14:15:00,143.82,144.04,143.82,144.04,1136.0,131.2871,131.4879,131.2871,131.4879,1136.0
2023-03-06 14:20:00,144.03,144.07,144.01,144.01,700.0,131.4788,131.5153,131.4605,131.4605,700.0
2023-03-06 14:25:00,144.07,144.18,143.99,144.18,1400.0,131.5153,131.6157,131.4423,131.6157,1400.0
2023-03-06 14:30:00,144.17,144.21,144.17,144.21,300.0,131.6066,131.6431,131.6066,131.6431,300.0
2023-03-06 14:35:00,144.09,144.16,144.09,144.14,900.0,131.5336,131.5975,131.5336,131.5792,900.0
2023-03-06 14:40:00,144.1,144.19,144.1,144.16,900.0,131.5427,131.6249,131.5427,131.5975,900.0
2023-03-06 14:45:00,144.12,144.15,144.05,144.15,712.0,131.561,131.5883,131.4971,131.5883,712.0
2023-03-06 14:50:00,144.15,144.24,144.14,144.24,1200.0,131.5883,131.6705,131.5792,131.6705,1200.0
2023-03-06 14:55:00,144.29,144.34,144.24,144.34,500.0,131.7161,131.7618,131.6705,131.7618,500.0
2023-03-06 15:00:00,144.33,144.37,144.01,144.05,1800.0,131.7527,131.7892,131.4605,131.4971,1800.0
2023-03-06 15:05:00,144.1,144.1,144.0,144.09,900.0,131.5427,131.5427,131.4514,131.5336,900.0
2023-03-06 15:10:00,144.19,144.2,143.83,143.83,800.0,131.6249,131.634,131.2962,131.2962,800.0
2023-03-06 15:15:00,143.61,143.61,143.51,143.59,1000.0,131.0954,131.0954,131.0041,131.0771,1000.0
2023-03-06 15:20:00,143.55,143.58,143.41,143.47,1300.0,131.0406,131.068,130.9128,130.9676,1300.0
2023-03-06 15:25:00,143.55,143.6,143.49,143.57,1400.0,131.0406,131.0863,130.9859,131.0589,1400.0
2023-03-06 15:30:00,143.51,143.57,143.49,143.56,1639.0,131.0041,131.0589,130.9859,131.0498,1639.0
2023-03-06 15:35:00,143.55,143.55,143.47,143.5,500.0,131.0406,131.0406,130.9676,130.995,500.0
2023-03-06 15:40:00,143.58,143.77,143.57,143.76,2000.0,131.068,131.2415,131.0589,131.2323,2000.0
2023-03-06 15:45:00,143.77,143.93,143.72,143.89,2786.0,131.2415,131.3875,131.1958,131.351,2786.0
2023-03-06 15:50:00,143.86,143.94,143.64,143.66,3800.0,131.3236,131.3966,131.1228,131.141,3800.0
2023-03-06 15:55:00,143.63,143.76,143.53,143.55,5360.0,131.1137,131.2323,131.0224,131.0406,5360.0
2023-03-07 09:30:00,141.73,142.53,141.41,142.42,3441.0,129.3792,130.1095,129.0871,130.0091,3441.0
2023-03-07 09:35:00,142.0,142.0,141.9,141.9,301.0,129.6257,129.6257,129.5344,129.5344,301.0
2023-03-07 09:40:00,141.97,141.97,141.19,141.19,3914.0,129.5983,129.5983,128.8863,128.8863,3914.0
2023-03-07 09:45:00,141.18,141.32,140.75,140.75,2725.0,128.8772,129.005,128.4846,128.4846,2725.0
2023-03-07 09:50:00,140.75,141.19,140.75,140.81,1210.0,128.4846,128.8863,128.4846,128.5394,1210.0
2023-03-07 09:55:00,140.84,141.11,140.75,140.75,1500.0,128.5668,128.8133,128.4846,128.4846,1500.0
2023-03-07 10:00:00,140.85,140.85,139.91,140.24,2739.0,128.5759,128.5759,127.7178,128.0191,2739.0
2023-03-07 10:05:00,140.13,140.13,139.55,139.55,800.0,127.9187,127.9187,127.3892,127.3892,800.0
2023-03-07 10:10:00,139.6,140.33,139.6,140.33,480.0,127.4348,128.1012,127.4348,128.1012,480.0
2023-03-07 10:15:00,140.13,140.57,140.03,140.06,1400.0,127.9187,128.3203,127.8274,127.8548,1400.0
2023-03-07 10:20:00,140.03,140.76,140.01,140.68,2452.0,127.8274,128.4938,127.8091,128.4207,2452.0
2023-03-07 10:25:00,140.59,140.88,140.36,140.88,1600.0,128.3386,128.6033,128.1286,128.6033,1600.0
2023-03-07 10:30:00,140.75,141.39,140.63,141.25,3178.0,128.4846,129.0689,128.3751,128.9411,3178.0
2023-03-07 10:35:00,141.29,142.11,141.29,141.96,1600.0,128.9776,129.7261,128.9776,129.5892,1600.0
2023-03-07 10:40:00,141.97,142.12,141.66,141.74,3400.0,129.5983,129.7352,129.3153,129.3884,3400.0
2023-03-07 10:45:00,141.68,142.03,141.55,141.97,46228.0,129.3336,129.6531,129.2149,129.5983,46228.0
2023-03-07 10:50:00,141.83,141.83,141.42,141.67,795.0,129.4705,129.4705,129.0962,129.3245,795.0
2023-03-07 10:55:00,141.87,141.87,141.74,141.77,726.0,129.507,129.507,129.3884,129.4157,726.0
2023-03-07 11:00:00,141.54,141.77,141.06,141.77,7007.0,129.2058,129.4157,128.7676,129.4157,7007.0
2023-03-07 11:05:00,141.82,141.88,141.72,141.84,1100.0,129.4614,129.5162,129.3701,129.4796,1100.0
2023-03-07 11:10:00,141.83,142.28,141.83,142.03,979.0,129.4705,129.8813,129.4705,129.6531,979.0
2023-03-07 11:15:00,141.98,142.39,141.98,142.39,800.0,129.6074,129.9817,129.6074,129.9817,800.0
2023-03-07 11:20:00,142.59,142.59,141.93,141.93,4763.0,130.1643,130.1643,129.5618,129.5618,4763.0
2023-03-07 11:25:00,141.97,141.97,141.3,141.3,5438.0,129.5983,129.5983,128.9867,128.9867,5438.0
2023-03-07 11:30:00,141.3,141.7,141.3,141.61,3096.0,128.9867,129.3518,128.9867,129.2697,3096.0
2023-03-07 11:35:00,141.58,142.15,141.58,142.15,790.0,129.2423,129.7626,129.2423,129.7626,790.0
2023-03-07 11:40:00,142.02,142.14,141.82,142.14,600.0,129.644,129.7535,129.4614,129.7535,600.0
2023-03-07 11:45:00,142.34,142.55,142.33,142.52,700.0,129.9361,130.1278,129.9269,130.1004,700.0
2023-03-07 11:50:00,142.58,142.58,142.56,142.56,200.0,130.1552,130.1552,130.1369,130.1369,200.0
2023-03-07 11:55:00,142.06,142.06,141.9,141.9,600.0,129.6805,129.6805,129.5344,129.5344,600.0
2023-03-07 12:00:00,142.06,142.33,142.05,142.33,570.0,129.6805,129.9269,129.6713,129.9269,570.0
2023-03-07 12:05:00,142.54,142.54,142.46,142.46,700.0,130.1186,130.1186,130.0456,130.0456,700.0
2023-03-07 12:10:00,142.6,142.6,142.45,142.45,474.0,130.1734,130.1734,130.0365,130.0365,474.0
2023-03-07 12:15:00,142.54,142.81,142.54,142.81,328.0,130.1186,130.3651,130.1186,130.3651,328.0
2023-03-07 12:20:00,143.23,143.23,143.08,143.14,1474.0,130.7485,130.7485,130.6116,130.6664,1474.0
2023-03-07 12:25:00,143.19,143.42,143.19,143.25,1000.0,130.712,130.922,130.712,130.7668,1000.0
2023-03-07 12:30:00,143.17,143.17,143.17,143.17,100.0,130.6937,130.6937,130.6937,130.6937,100.0
2023-03-07 12:35:00,142.89,142.97,142.7,142.97,1000.0,130.4381,130.5112,130.2647,130.5112,1000.0
2023-03-07 12:40:00,142.98,142.98,142.98,142.98,100.0,130.5203,130.5203,130.5203,130.5203,100.0
2023-03-07 12:45:00,142.98,143.0,142.89,143.0,300.0,130.5203,130.5386,130.4381,130.5386,300.0
2023-03-07 12:50:00,143.05,143.19,143.05,143.19,300.0,130.5842,130.712,130.5842,130.712,300.0
2023-03-07 12:55:00,143.24,143.24,143.13,143.13,200.0,130.7576,130.7576,130.6572,130.6572,200.0
2023-03-07 13:00:00,142.92,142.92,142.68,142.69,932.0,130.4655,130.4655,130.2464,130.2556,932.0
2023-03-07 13:05:00,142.65,142.65,142.59,142.59,500.0,130.2191,130.2191,130.1643,130.1643,500.0
2023-03-07 13:10:00,142.34,142.34,141.98,142.11,400.0,129.9361,129.9361,129.6074,129.7261,400.0
2023-03-07 13:15:00,142.26,142.31,142.23,142.31,600.0,129.863,129.9087,129.8357,129.9087,600.0
2023-03-07 13:20:00,142.26,142.28,142.19,142.28,300.0,129.863,129.8813,129.7991,129.8813,300.0
2023-03-07 13:25:00,142.4,142.4,142.4,142.4,100.0,129.9908,129.9908,129.9908,129.9908,100.0
2023-03-07 13:30:00,142.54,142.54,142.41,142.41,300.0,130.1186,130.1186,130.0,130.0,300.0
2023-03-07 13:35:00,142.24,142.24,142.16,142.16,300.0,129.8448,129.8448,129.7718,129.7718,300.0
2023-03-07 13:40:00,142.11,142.11,142.06,142.09,700.0,129.7261,129.7261,129.6805,129.7079,700.0
2023-03-07 13:45:00,142.15,142.15,141.97,142.0,600.0,129.7626,129.7626,129.5983,129.6257,600.0
2023-03-07 13:50:00,141.95,141.95,141.73,141.85,500.0,129.5801,129.5801,129.3792,129.4888,500.0
2023-03-07 13:55:00,141.75,141.8,141.75,141.8,444.0,129.3975,129.4431,129.3975,129.4431,444.0
2023-03-07 14:00:00,141.9,141.92,141.85,141.85,300.0,129.5344,129.5527,129.4888,129.4888,300.0
2023-03-07 14:05:00,141.83,141.83,141.76,141.76,498.0,129.4705,129.4705,129.4066,129.4066,498.0
2023-03-07 14:10:00,141.74,141.9,141.74,141.9,400.0,129.3884,129.5344,129.3884,129.5344,400.0
2023-03-07 14:15:00,141.89,142.33,141.88,142.33,600.0,129.5253,129.9269,129.5162,129.9269,600.0
2023-03-07 14:20:00,142.32,142.45,142.29,142.33,2100.0,129.9178,130.0365,129.8904,129.9269,2100.0
2023-03-07 14:25:00,142.44,142.51,142.37,142.37,1826.0,130.0274,130.0913,129.9635,129.9635,1826.0
2023-03-07 14:30:00,142.37,142.4,142.14,142.25,1663.0,129.9635,129.9908,129.7535,129.8539,1663.0
2023-03-07 14:35:00,142.26,142.26,141.93,142.02,400.0,129.863,129.863,129.5618,129.644,400.0
2023-03-07 14:40:00,142.06,142.09,141.81,141.81,388.0,129.6805,129.7079,129.4523,129.4523,388.0
2023-03-07 14:45:00,141.8,141.96,141.75,141.75,1637.0,129.4431,129.5892,129.3975,129.3975,1637.0
2023-03-07 14:50:00,141.82,142.02,141.82,142.02,1067.0,129.4614,129.644,129.4614,129.644,1067.0
2023-03-07 14:55:00,142.0,142.03,141.92,141.92,1716.0,129.6257,129.6531,129.5527,129.5527,1716.0
2023-03-07 15:00:00,141.98,142.17,141.98,142.17,989.0,129.6074,129.7809,129.6074,129.7809,989.0
2023-03-07 15:05:00,142.11,142.28,142.11,142.24,1429.0,129.7261,129.8813,129.7261,129.8448,1429.0
2023-03-07 15:10:00,142.26,142.49,142.26,142.49,2100.0,129.863,130.073,129.863,130.073,2100.0
2023-03-07 15:15:00,142.47,142.56,142.42,142.52,1571.0,130.0547,130.1369,130.0091,130.1004,1571.0
2023-03-07 15:20:00,142.42,142.48,142.38,142.41,1530.0,130.0091,130.0639,129.9726,130.0,1530.0
2023-03-07 15:25:00,142.35,142.51,142.35,142.46,1326.0,129.9452,130.0913,129.9452,130.0456,1326.0
2023-03-07 15:30:00,142.4,142.6,142.37,142.6,2389.0,129.9908,130.1734,129.9635,130.1734,2389.0
2023-03-07 15:35:00,142.6,142.87,142.6,142.84,600.0,130.1734,130.4199,130.1734,130.3925,600.0
2023-03-07 15:40:00,142.75,142.75,142.51,142.51,800.0,130.3103,130.3103,130.0913,130.0913,800.0
2023-03-07 15:45:00,142.4,142.52,142.4,142.47,1000.0,129.9908,130.1004,129.9908,130.0547,1000.0
2023-03-07 15:50:00,142.44,142.67,142.43,142.67,2631.0,130.0274,130.2373,130.0182,130.2373,2631.0
2023-03-07 15:55:00,142.74,142.8,142.56,142.79,6777.0,130.3012,130.356,130.1369,130.3469,6777.0
2023-03-08 09:30:00,142.72,143.2,142.72,142.72,500.0,130.283,130.7211,130.283,130.283,500.0
2023-03-08 09:35:00,142.64,143.06,142.64,142.95,600.0,130.2099,130.5933,130.2099,130.4929,600.0
2023-03-08 09:40:00,142.82,142.97,142.77,142.88,700.0,130.3742,130.5112,130.3286,130.429,700.0
2023-03-08 09:45:00,143.03,143.73,143.03,143.73,600.0,130.5659,131.2049,130.5659,131.2049,600.0
2023-03-08 09:50:00,143.99,144.15,143.9,143.9,700.0,131.4423,131.5883,131.3601,131.3601,700.0
2023-03-08 09:55:00,144.29,144.29,143.92,144.22,1440.0,131.7161,131.7161,131.3784,131.6522,1440.0
2023-03-08 10:00:00,143.61,144.22,143.52,144.22,700.0,131.0954,131.6522,131.0132,131.6522,700.0
2023-03-08 10:05:00,144.11,144.25,144.04,144.25,900.0,131.5518,131.6796,131.4879,131.6796,900.0
2023-03-08 10:10:00,144.25,144.57,144.25,144.57,600.0,131.6796,131.9717,131.6796,131.9717,600.0
2023-03-08 10:15:00,144.52,144.52,143.93,143.99,1766.0,131.9261,131.9261,131.3875,131.4423,1766.0
2023-03-08 10:20:00,143.93,144.71,143.57,144.58,3405.0,131.3875,132.0995,131.0589,131.9809,3405.0
2023-03-08 10:25:00,144.73,144.73,144.28,144.28,2614.0,132.1178,132.1178,131.707,131.707,2614.0
2023-03-08 10:30:00,144.21,145.15,144.21,144.97,1700.0,131.6431,132.5012,131.6431,132.3369,1700.0
2023-03-08 10:35:00,145.23,145.51,145.02,145.02,8237.0,132.5742,132.8298,132.3825,132.3825,8237.0
2023-03-08 10:40:00,144.81,144.81,144.33,144.54,600.0,132.1908,132.1908,131.7527,131.9444,600.0
2023-03-08 10:45:00,144.56,144.56,144.05,144.12,5075.0,131.9626,131.9626,131.4971,131.561,5075.0
2023-03-08 10:50:00,143.85,143.89,143.54,143.84,2434.0,131.3145,131.351,131.0315,131.3054,2434.0
2023-03-08 10:55:00,143.79,143.79,143.65,143.65,2046.0,131.2597,131.2597,131.1319,131.1319,2046.0
2023-03-08 11:00:00,143.69,143.7,142.9,142.93,2530.0,131.1684,131.1776,130.4473,130.4747,2530.0
2023-03-08 11:05:00,142.94,142.94,142.79,142.91,1200.0,130.4838,130.4838,130.3469,130.4564,1200.0
2023-03-08 11:10:00,142.77,142.87,142.25,142.25,700.0,130.3286,130.4199,129.8539,129.8539,700.0
2023-03-08 11:15:00,142.51,142.51,142.19,142.33,1000.0,130.0913,130.0913,129.7991,129.9269,1000.0
2023-03-08 11:20:00,142.44,142.58,142.44,142.56,400.0,130.0274,130.1552,130.0274,130.1369,400.0
2023-03-08 11:25:00,142.63,142.63,142.51,142.51,800.0,130.2008,130.2008,130.0913,130.0913,800.0
2023-03-08 11:30:00,142.59,142.59,142.46,142.46,447.0,130.1643,130.1643,130.0456,130.0456,447.0
2023-03-08 11:35:00,142.38,142.45,142.19,142.38,1972.0,129.9726,130.0365,129.7991,129.9726,1972.0
2023-03-08 11:40:00,142.39,142.6,142.37,142.37,1040.0,129.9817,130.1734,129.9635,129.9635,1040.0
2023-03-08 11:45:00,142.58,142.82,142.58,142.82,300.0,130.1552,130.3742,130.1552,130.3742,300.0
2023-03-08 11:50:00,142.86,142.86,142.05,142.05,670.0,130.4108,130.4108,129.6713,129.6713,670.0
2023-03-08 11:55:00,142.06,142.06,142.06,142.06,100.0,129.6805,129.6805,129.6805,129.6805,100.0
2023-03-08 12:00:00,141.64,141.64,141.64,141.64,103.0,129.2971,129.2971,129.2971,129.2971,103.0
2023-03-08 12:05:00,141.19,141.19,140.99,140.99,500.0,128.8863,128.8863,128.7037,128.7037,500.0
2023-03-08 12:10:00,140.88,140.99,140.79,140.79,1620.0,128.6033,128.7037,128.5211,128.5211,1620.0
2023-03-08 12:15:00,140.79,140.8,140.73,140.76,1400.0,128.5211,128.5303,128.4664,128.4938,1400.0
2023-03-08 12:20:00,140.71,140.71,140.45,140.57,2437.0,128.4481,128.4481,128.2108,128.3203,2437.0
2023-03-08 12:25:00,140.62,140.84,140.53,140.84,1523.0,128.366,128.5668,128.2838,128.5668,1523.0
2023-03-08 12:30:00,140.95,141.16,140.93,141.16,800.0,128.6672,128.8589,128.6489,128.8589,800.0
2023-03-08 12:35:00,141.33,141.34,141.26,141.26,310.0,129.0141,129.0232,128.9502,128.9502,310.0
2023-03-08 12:40:00,141.23,141.34,141.22,141.25,1000.0,128.9228,129.0232,128.9137,128.9411,1000.0
2023-03-08 12:45:00,141.3,141.33,141.2,141.29,600.0,128.9867,129.0141,128.8954,128.9776,600.0
2023-03-08 12:50:00,141.28,141.49,141.25,141.43,918.0,128.9684,129.1601,128.9411,129.1054,918.0
2023-03-08 12:55:00,141.42,141.42,141.31,141.31,428.0,129.0962,129.0962,128.9958,128.9958,428.0
2023-03-08 13:00:00,141.27,141.5,141.27,141.44,554.0,128.9593,129.1693,128.9593,129.1145,554.0
2023-03-08 13:05:00,141.33,141.4,141.28,141.28,800.0,129.0141,129.078,128.9684,128.9684,800.0
2023-03-08 13:10:00,141.16,141.16,141.14,141.15,400.0,128.8589,128.8589,128.8406,128.8498,400.0
2023-03-08 13:15:00,141.12,141.12,141.11,141.11,200.0,128.8224,128.8224,128.8133,128.8133,200.0
2023-03-08 13:20:00,141.06,141.15,140.96,140.96,700.0,128.7676,128.8498,128.6763,128.6763,700.0
2023-03-08 13:25:00,141.05,141.05,140.9,140.9,650.0,128.7585,128.7585,128.6216,128.6216,650.0
2023-03-08 13:30:00,140.93,141.02,140.93,140.94,400.0,128.6489,128.7311,128.6489,128.6581,400.0
2023-03-08 13:35:00,140.99,141.0,140.91,140.94,513.0,128.7037,128.7128,128.6307,128.6581,513.0
2023-03-08 13:40:00,141.16,141.23,141.03,141.13,830.0,128.8589,128.9228,128.7402,128.8315,830.0
2023-03-08 13:45:00,141.18,141.31,141.18,141.19,1467.0,128.8772,128.9958,128.8772,128.8863,1467.0
2023-03-08 13:50:00,141.45,141.54,141.45,141.54,200.0,129.1236,129.2058,129.1236,129.2058,200.0
2023-03-08 13:55:00,141.42,141.42,141.36,141.36,400.0,129.0962,129.0962,129.0415,129.0415,400.0
2023-03-08 14:00:00,141.61,141.61,141.54,141.54,300.0,129.2697,129.2697,129.2058,129.2058,300.0
2023-03-08 14:05:00,141.44,141.52,141.43,141.52,400.0,129.1145,129.1875,129.1054,129.1875,400.0
2023-03-08 14:10:00,141.54,141.71,141.54,141.56,1303.0,129.2058,129.361,129.2058,129.224,1303.0
2023-03-08 14:15:00,141.58,141.66,141.58,141.6,447.0,129.2423,129.3153,129.2423,129.2606,447.0
2023-03-08 14:20:00,141.8,141.9,141.8,141.9,400.0,129.4431,129.5344,129.4431,129.5344,400.0
2023-03-08 14:25:00,141.85,142.0,141.85,141.97,887.0,129.4888,129.6257,129.4888,129.5983,887.0
2023-03-08 14:30:00,141.91,142.0,141.91,141.94,739.0,129.5435,129.6257,129.5435,129.5709,739.0
2023-03-08 14:35:00,141.94,141.94,141.88,141.88,300.0,129.5709,129.5709,129.5162,129.5162,300.0
2023-03-08 14:40:00,141.86,141.97,141.86,141.89,801.0,129.4979,129.5983,129.4979,129.5253,801.0
2023-03-08 14:45:00,141.78,141.78,141.75,141.75,500.0,129.4249,129.4249,129.3975,129.3975,500.0
2023-03-08 14:50:00,141.71,141.71,141.53,141.59,700.0,129.361,129.361,129.1967,129.2514,700.0
2023-03-08 14:55:00,141.59,141.61,141.58,141.58,300.0,129.2514,129.2697,129.2423,129.2423,300.0
2023-03-08 15:00:00,141.51,141.67,141.49,141.63,1300.0,129.1784,129.3245,129.1601,129.2879,1300.0
2023-03-08 15:05:00,141.47,141.48,141.42,141.47,1400.0,129.1419,129.151,129.0962,129.1419,1400.0
2023-03-08 15:10:00,141.57,141.57,141.36,141.36,300.0,129.2332,129.2332,129.0415,129.0415,300.0
2023-03-08 15:15:00,141.32,141.33,141.13,141.19,1397.0,129.005,129.0141,128.8315,128.8863,1397.0
2023-03-08 15:20:00,141.11,141.15,141.08,141.15,955.0,128.8133,128.8498,128.7859,128.8498,955.0
2023-03-08 15:25:00,140.9,141.18,140.9,141.18,1100.0,128.6216,128.8772,128.6216,128.8772,1100.0
2023-03-08 15:30:00,141.31,141.51,141.31,141.51,1456.0,128.9958,129.1784,128.9958,129.1784,1456.0
2023-03-08 15:35:00,141.52,141.8,141.5,141.8,1400.0,129.1875,129.4431,129.1693,129.4431,1400.0
2023-03-08 15:40:00,141.81,142.13,141.8,142.13,1090.0,129.4523,129.7444,129.4431,129.7444,1090.0
2023-03-08 15:45:00,142.1,142.19,142.09,142.11,1702.0,129.717,129.7991,129.7079,129.7261,1702.0
2023-03-08 15:50:00,142.18,142.37,142.11,142.37,4953.0,129.79,129.9635,129.7261,129.9635,4953.0
2023-03-08 15:55:00,142.42,142.53,142.28,142.38,4400.0,130.0091,130.1095,129.8813,129.9726,4400.0
2023-03-09 09:30:00,143.36,143.97,143.36,143.6,1385.0,130.8672,131.424,130.8672,131.0863,1385.0
2023-03-09 09:35:00,143.75,143.88,143.75,143.88,467.0,131.2232,131.3419,131.2232,131.3419,467.0
2023-03-09 09:40:00,143.64,144.54,143.64,144.54,2986.0,131.1228,131.9444,131.1228,131.9444,2986.0
2023-03-09 09:45:00,144.64,145.24,144.64,145.24,750.0,132.0356,132.5834,132.0356,132.5834,750.0
2023-03-09 09:50:00,145.34,145.34,144.94,145.16,869.0,132.6746,132.6746,132.3095,132.5103,869.0
2023-03-09 09:55:00,144.99,145.02,144.78,144.85,1699.0,132.3551,132.3825,132.1634,132.2273,1699.0
2023-03-09 10:00:00,144.52,144.79,144.52,144.69,1101.0,131.9261,132.1726,131.9261,132.0813,1101.0
2023-03-09 10:05:00,144.71,144.91,144.41,144.65,1951.0,132.0995,132.2821,131.8257,132.0448,1951.0
2023-03-09 10:10:00,144.72,144.72,144.09,144.11,1100.0,132.1087,132.1087,131.5336,131.5518,1100.0
2023-03-09 10:15:00,143.06,143.06,143.06,143.06,100.0,130.5933,130.5933,130.5933,130.5933,100.0
2023-03-09 10:20:00,143.76,143.77,143.5,143.5,1200.0,131.2323,131.2415,130.995,130.995,1200.0
2023-03-09 10:25:00,143.43,143.5,143.32,143.5,2917.0,130.9311,130.995,130.8307,130.995,2917.0
2023-03-09 10:30:00,143.31,143.51,143.3,143.3,400.0,130.8215,131.0041,130.8124,130.8124,400.0
2023-03-09 10:35:00,143.54,143.64,143.51,143.64,300.0,131.0315,131.1228,131.0041,131.1228,300.0
2023-03-09 10:40:00,143.5,143.5,143.06,143.09,400.0,130.995,130.995,130.5933,130.6207,400.0
2023-03-09 10:45:00,143.0,143.09,143.0,143.09,400.0,130.5386,130.6207,130.5386,130.6207,400.0
2023-03-09 10:50:00,143.36,143.36,143.15,143.19,500.0,130.8672,130.8672,130.6755,130.712,500.0
2023-03-09 10:55:00,143.12,143.18,142.89,143.11,1450.0,130.6481,130.7029,130.4381,130.639,1450.0
2023-03-09 11:00:00,142.73,142.73,142.1,142.1,1890.0,130.2921,130.2921,129.717,129.717,1890.0
2023-03-09 11:05:00,142.11,142.11,141.84,141.99,724.0,129.7261,129.7261,129.4796,129.6166,724.0
2023-03-09 11:10:00,142.25,142.34,142.14,142.33,1685.0,129.8539,129.9361,129.7535,129.9269,1685.0
2023-03-09 11:15:00,142.33,142.33,142.33,142.33,0.0,129.9269,129.9269,129.9269,129.9269,0.0
2023-03-09 11:20:00,142.69,142.69,142.67,142.67,200.0,130.2556,130.2556,130.2373,130.2373,200.0
2023-03-09 11:25:00,142.71,142.71,142.71,142.71,100.0,130.2738,130.2738,130.2738,130.2738,100.0
2023-03-09 11:30:00,142.55,143.03,142.55,142.89,1300.0,130.1278,130.5659,130.1278,130.4381,1300.0
2023-03-09 11:35:00,142.89,142.89,142.89,142.89,0.0,130.4381,130.4381,130.4381,130.4381,0.0
2023-03-09 11:40:00,142.89,142.89,142.89,142.89,0.0,130.4381,130.4381,130.4381,130.4381,0.0
2023-03-09 11:45:00,142.67,142.67,142.6,142.6,200.0,130.2373,130.2373,130.1734,130.1734,200.0
2023-03-09 11:50:00,142.73,142.73,142.64,142.64,200.0,130.2921,130.2921,130.2099,130.2099,200.0
2023-03-09 11:55:00,142.64,142.64,142.64,142.64,0.0,130.2099,130.2099,130.2099,130.2099,0.0
2023-03-09 12:00:00,142.41,142.41,142.41,142.41,100.0,130.0,130.0,130.0,130.0,100.0
2023-03-09 12:05:00,142.54,142.59,142.33,142.33,1302.0,130.1186,130.1643,129.9269,129.9269,1302.0
2023-03-09 12:10:00,142.2,142.2,142.2,142.2,135.0,129.8083,129.8083,129.8083,129.8083,135.0
2023-03-09 12:15:00,142.09,142.25,142.09,142.25,200.0,129.7079,129.8539,129.7079,129.8539,200.0
2023-03-09 12:20:00,142.25,142.25,142.25,142.25,0.0,129.8539,129.8539,129.8539,129.8539,0.0
2023-03-09 12:25:00,142.33,142.33,142.33,142.33,100.0,129.9269,129.9269,129.9269,129.9269,100.0
2023-03-09 12:30:00,142.49,142.49,142.45,142.45,200.0,130.073,130.073,130.0365,130.0365,200.0
2023-03-09 12:35:00,142.05,142.05,141.95,141.95,700.0,129.6713,129.6713,129.5801,129.5801,700.0
2023-03-09 12:40:00,141.93,141.93,141.93,141.93,200.0,129.5618,129.5618,129.5618,129.5618,200.0
2023-03-09 12:45:00,141.71,141.71,141.71,141.71,100.0,129.361,129.361,129.361,129.361,100.0
2023-03-09 12:50:00,141.71,141.71,141.71,141.71,0.0,129.361,129.361,129.361,129.361,0.0
2023-03-09 12:55:00,141.93,141.93,141.88,141.92,516.0,129.5618,129.5618,129.5162,129.5527,516.0
2023-03-09 13:00:00,141.65,141.65,141.65,141.65,100.0,129.3062,129.3062,129.3062,129.3062,100.0
2023-03-09 13:05:00,141.52,141.57,141.48,141.48,400.0,129.1875,129.2332,129.151,129.151,400.0
2023-03-09 13:10:00,141.66,141.66,141.45,141.45,200.0,129.3153,129.3153,129.1236,129.1236,200.0
2023-03-09 13:15:00,141.45,141.49,141.45,141.49,200.0,129.1236,129.1601,129.1236,129.1601,200.0
2023-03-09 13:20:00,141.46,141.46,141.46,141.46,100.0,129.1328,129.1328,129.1328,129.1328,100.0
2023-03-09 13:25:00,141.43,141.69,141.43,141.69,300.0,129.1054,129.3427,129.1054,129.3427,300.0
2023-03-09 13:30:00,141.66,141.67,141.57,141.57,600.0,129.3153,129.3245,129.2332,129.2332,600.0
2023-03-09 13:35:00,141.57,141.57,141.57,141.57,0.0,129.2332,129.2332,129.2332,129.2332,0.0
2023-03-09 13:40:00,141.57,141.57,141.57,141.57,0.0,129.2332,129.2332,129.2332,129.2332,0.0
2023-03-09 13:45:00,141.59,141.59,141.2,141.2,400.0,129.2514,129.2514,128.8954,128.8954,400.0
2023-03-09 13:50:00,140.96,141.19,140.96,141.19,200.0,128.6763,128.8863,128.6763,128.8863,200.0
2023-03-09 13:55:00,141.14,141.14,140.99,140.99,300.0,128.8406,128.8406,128.7037,128.7037,300.0
2023-03-09 14:00:00,140.99,141.07,140.98,140.98,300.0,128.7037,128.7767,128.6946,128.6946,300.0
2023-03-09 14:05:00,141.01,141.01,140.92,140.92,300.0,128.722,128.722,128.6398,128.6398,300.0
2023-03-09 14:10:00,140.92,140.92,140.92,140.92,0.0,128.6398,128.6398,128.6398,128.6398,0.0
2023-03-09 14:15:00,140.79,140.91,140.79,140.91,300.0,128.5211,128.6307,128.5211,128.6307,300.0
2023-03-09 14:20:00,140.88,141.02,140.88,141.02,400.0,128.6033,128.7311,128.6033,128.7311,400.0
2023-03-09 14:25:00,141.22,141.22,141.11,141.14,800.0,128.9137,128.9137,128.8133,128.8406,800.0
2023-03-09 14:30:00,140.79,140.79,140.79,140.79,198.0,128.5211,128.5211,128.5211,128.5211,198.0
2023-03-09 14:35:00,140.92,141.15,140.92,140.99,2000.0,128.6398,128.8498,128.6398,128.7037,2000.0
2023-03-09 14:40:00,141.01,141.05,140.96,140.96,800.0,128.722,128.7585,128.6763,128.6763,800.0
2023-03-09 14:45:00,140.99,141.02,140.74,140.74,888.0,128.7037,128.7311,128.4755,128.4755,888.0
2023-03-09 14:50:00,140.67,140.68,140.67,140.68,500.0,128.4116,128.4207,128.4116,128.4207,500.0
2023-03-09 14:55:00,140.66,140.67,140.48,140.48,661.0,128.4025,128.4116,128.2382,128.2382,661.0
2023-03-09 15:00:00,140.54,140.54,140.35,140.4,700.0,128.2929,128.2929,128.1195,128.1651,700.0
2023-03-09 15:05:00,140.39,140.47,140.39,140.41,600.0,128.156,128.229,128.156,128.1743,600.0
2023-03-09 15:10:00,140.45,140.58,140.45,140.55,1025.0,128.2108,128.3294,128.2108,128.3021,1025.0
2023-03-09 15:15:00,140.44,140.52,140.04,140.04,700.0,128.2016,128.2747,127.8365,127.8365,700.0
2023-03-09 15:20:00,139.88,139.88,139.65,139.75,2323.0,127.6904,127.6904,127.4805,127.5718,2323.0
2023-03-09 15:25:00,139.61,140.22,139.61,140.19,1275.0,127.444,128.0008,127.444,127.9734,1275.0
2023-03-09 15:30:00,140.08,140.55,140.03,140.48,1845.0,127.873,128.3021,127.8274,128.2382,1845.0
2023-03-09 15:35:00,140.47,140.51,140.35,140.51,1100.0,128.229,128.2655,128.1195,128.2655,1100.0
2023-03-09 15:40:00,140.6,140.6,140.36,140.39,2230.0,128.3477,128.3477,128.1286,128.156,2230.0
2023-03-09 15:45:00,140.36,140.41,140.02,140.25,4482.0,128.1286,128.1743,127.8182,128.0282,4482.0
2023-03-09 15:50:00,140.27,140.31,140.12,140.21,2745.0,128.0465,128.083,127.9095,127.9917,2745.0
2023-03-09 15:55:00,140.24,140.26,139.87,139.91,9255.0,128.0191,128.0373,127.6813,127.7178,9255.0
2023-03-10 09:30:00,139.5,140.35,138.57,140.35,1425.0,127.3436,128.1195,126.4946,128.1195,1425.0
2023-03-10 09:35:00,139.85,139.85,139.84,139.84,800.0,127.6631,127.6631,127.6539,127.6539,800.0
2023-03-10 09:40:00,140.31,140.31,140.31,140.31,100.0,128.083,128.083,128.083,128.083,100.0
2023-03-10 09:45:00,139.79,139.82,139.68,139.82,600.0,127.6083,127.6357,127.5079,127.6357,600.0
2023-03-10 09:50:00,139.83,141.06,139.83,141.06,300.0,127.6448,128.7676,127.6448,128.7676,300.0
2023-03-10 09:55:00,140.86,141.35,140.86,141.35,1230.0,128.585,129.0323,128.585,129.0323,1230.0
2023-03-10 10:00:00,141.5,141.57,141.08,141.08,700.0,129.1693,129.2332,128.7859,128.7859,700.0
2023-03-10 10:05:00,141.38,141.45,140.82,140.82,500.0,129.0597,129.1236,128.5485,128.5485,500.0
2023-03-10 10:10:00,139.85,140.07,139.85,140.0,400.0,127.6631,127.8639,127.6631,127.8,400.0
2023-03-10 10:15:00,139.53,139.66,139.46,139.46,600.0,127.3709,127.4896,127.307,127.307,600.0
2023-03-10 10:20:00,139.27,139.51,139.22,139.47,725.0,127.1336,127.3527,127.088,127.3162,725.0
2023-03-10 10:25:00,139.38,139.55,139.38,139.53,443.0,127.234,127.3892,127.234,127.3709,443.0
2023-03-10 10:30:00,139.4,139.92,139.35,139.71,651.0,127.2523,127.727,127.2066,127.5353,651.0
2023-03-10 10:35:00,139.7,139.7,138.71,138.71,200.0,127.5261,127.5261,126.6224,126.6224,200.0
2023-03-10 10:40:00,138.73,138.76,138.16,138.16,1006.0,126.6407,126.668,126.1203,126.1203,1006.0
2023-03-10 10:45:00,138.31,138.32,137.88,138.07,900.0,126.2573,126.2664,125.8647,126.0382,900.0
2023-03-10 10:50:00,137.97,138.03,137.97,138.03,200.0,125.9469,126.0017,125.9469,126.0017,200.0
2023-03-10 10:55:00,138.63,138.91,138.63,138.91,343.0,126.5494,126.805,126.5494,126.805,343.0
2023-03-10 11:00:00,138.99,139.23,138.99,139.04,500.0,126.878,127.0971,126.878,126.9236,500.0
2023-03-10 11:05:00,139.2,139.45,139.2,139.45,200.0,127.0697,127.2979,127.0697,127.2979,200.0
2023-03-10 11:10:00,139.79,139.79,139.37,139.54,1027.0,127.6083,127.6083,127.2249,127.3801,1027.0
2023-03-10 11:15:00,139.54,139.54,139.54,139.54,0.0,127.3801,127.3801,127.3801,127.3801,0.0
2023-03-10 11:20:00,140.12,140.31,139.98,139.98,900.0,127.9095,128.083,127.7817,127.7817,900.0
2023-03-10 11:25:00,139.86,140.4,139.86,140.4,653.0,127.6722,128.1651,127.6722,128.1651,653.0
2023-03-10 11:30:00,140.4,140.4,140.4,140.4,0.0,128.1651,128.1651,128.1651,128.1651,0.0
2023-03-10 11:35:00,140.61,140.61,140.47,140.47,200.0,128.3568,128.3568,128.229,128.229,200.0
2023-03-10 11:40:00,140.47,140.47,140.47,140.47,0.0,128.229,128.229,128.229,128.229,0.0
2023-03-10 11:45:00,139.71,139.71,139.55,139.55,259.0,127.5353,127.5353,127.3892,127.3892,259.0
2023-03-10 11:50:00,139.35,139.36,139.0,139.0,1187.0,127.2066,127.2158,126.8871,126.8871,1187.0
2023-03-10 11:55:00,138.8,138.9,138.68,138.9,626.0,126.7046,126.7958,126.595,126.7958,626.0
2023-03-10 12:00:00,138.92,138.93,138.42,138.43,532.0,126.8141,126.8232,126.3577,126.3668,532.0
2023-03-10 12:05:00,138.4,138.4,138.18,138.21,301.0,126.3394,126.3394,126.1386,126.166,301.0
2023-03-10 12:10:00,138.31,138.59,138.31,138.59,401.0,126.2573,126.5129,126.2573,126.5129,401.0
2023-03-10 12:15:00,138.66,138.84,138.66,138.84,617.0,126.5768,126.7411,126.5768,126.7411,617.0
2023-03-10 12:20:00,138.61,138.74,138.6,138.6,400.0,126.5311,126.6498,126.522,126.522,400.0
2023-03-10 12:25:00,138.45,138.45,138.4,138.4,200.0,126.3851,126.3851,126.3394,126.3394,200.0
2023-03-10 12:30:00,138.73,138.92,138.73,138.92,400.0,126.6407,126.8141,126.6407,126.8141,400.0
2023-03-10 12:35:00,138.74,138.76,138.74,138.76,200.0,126.6498,126.668,126.6498,126.668,200.0
2023-03-10 12:40:00,138.3,138.3,138.3,138.3,100.0,126.2481,126.2481,126.2481,126.2481,100.0
2023-03-10 12:45:00,138.32,138.36,138.29,138.29,500.0,126.2664,126.3029,126.239,126.239,500.0
2023-03-10 12:50:00,138.03,138.1,138.03,138.1,736.0,126.0017,126.0656,126.0017,126.0656,736.0
2023-03-10 12:55:00,137.95,138.02,137.95,138.02,800.0,125.9286,125.9925,125.9286,125.9925,800.0
2023-03-10 13:00:00,138.07,138.15,138.07,138.15,300.0,126.0382,126.1112,126.0382,126.1112,300.0
2023-03-10 13:05:00,138.14,138.14,138.14,138.14,100.0,126.1021,126.1021,126.1021,126.1021,100.0
2023-03-10 13:10:00,137.88,137.88,137.88,137.88,100.0,125.8647,125.8647,125.8647,125.8647,100.0
2023-03-10 13:15:00,137.57,137.67,137.57,137.66,700.0,125.5817,125.673,125.5817,125.6639,700.0
2023-03-10 13:20:00,137.64,137.67,137.2,137.2,500.0,125.6456,125.673,125.244,125.244,500.0
2023-03-10 13:25:00,137.29,137.39,137.29,137.39,300.0,125.3261,125.4174,125.3261,125.4174,300.0
2023-03-10 13:30:00,137.03,137.14,137.03,137.14,784.0,125.0888,125.1892,125.0888,125.1892,784.0
2023-03-10 13:35:00,136.79,137.1,136.79,137.1,200.0,124.8697,125.1527,124.8697,125.1527,200.0
2023-03-10 13:40:00,136.75,136.77,136.35,136.35,400.0,124.8332,124.8515,124.4681,124.4681,400.0
2023-03-10 13:45:00,136.41,136.45,136.28,136.28,1200.0,124.5228,124.5593,124.4042,124.4042,1200.0
2023-03-10 13:50:00,136.18,136.29,136.16,136.29,500.0,124.3129,124.4133,124.2946,124.4133,500.0
2023-03-10 13:55:00,136.5,136.5,136.37,136.44,3111.0,124.605,124.605,124.4863,124.5502,3111.0
2023-03-10 14:00:00,136.57,136.74,136.4,136.74,576.0,124.6689,124.8241,124.5137,124.8241,576.0
2023-03-10 14:05:00,136.45,136.67,136.43,136.67,630.0,124.5593,124.7602,124.5411,124.7602,630.0
2023-03-10 14:10:00,136.97,136.97,136.56,136.56,940.0,125.034,125.034,124.6598,124.6598,940.0
2023-03-10 14:15:00,136.6,136.6,135.85,136.1,2070.0,124.6963,124.6963,124.0116,124.2398,2070.0
2023-03-10 14:20:00,136.18,136.2,135.43,135.43,1700.0,124.3129,124.3311,123.6282,123.6282,1700.0
2023-03-10 14:25:00,135.34,135.64,135.34,135.56,1043.0,123.5461,123.8199,123.5461,123.7469,1043.0
2023-03-10 14:30:00,136.03,136.25,136.03,136.25,1000.0,124.1759,124.3768,124.1759,124.3768,1000.0
2023-03-10 14:35:00,136.25,136.25,136.14,136.2,400.0,124.3768,124.3768,124.2764,124.3311,400.0
2023-03-10 14:40:00,136.17,136.33,136.05,136.05,500.0,124.3037,124.4498,124.1942,124.1942,500.0
2023-03-10 14:45:00,136.15,136.58,136.15,136.58,500.0,124.2855,124.678,124.2855,124.678,500.0
2023-03-10 14:50:00,136.33,136.46,136.17,136.39,619.0,124.4498,124.5685,124.3037,124.5046,619.0
2023-03-10 14:55:00,136.52,136.52,136.17,136.17,200.0,124.6232,124.6232,124.3037,124.3037,200.0
2023-03-10 15:00:00,136.13,136.23,136.01,136.23,1038.0,124.2672,124.3585,124.1577,124.3585,1038.0
2023-03-10 15:05:00,136.06,136.07,135.9,136.07,449.0,124.2033,124.2125,124.0573,124.2125,449.0
2023-03-10 15:10:00,135.95,136.27,135.92,136.24,700.0,124.1029,124.395,124.0755,124.3676,700.0
2023-03-10 15:15:00,135.95,135.95,135.89,135.89,200.0,124.1029,124.1029,124.0481,124.0481,200.0
2023-03-10 15:20:00,135.58,135.66,135.56,135.66,500.0,123.7652,123.8382,123.7469,123.8382,500.0
2023-03-10 15:25:00,135.83,135.93,135.78,135.78,892.0,123.9934,124.0847,123.9477,123.9477,892.0
2023-03-10 15:30:00,135.76,135.92,135.76,135.81,800.0,123.9295,124.0755,123.9295,123.9751,800.0
2023-03-10 15:35:00,135.61,135.9,135.56,135.73,1139.0,123.7925,124.0573,123.7469,123.9021,1139.0
2023-03-10 15:40:00,135.46,135.5,135.34,135.5,2353.0,123.6556,123.6921,123.5461,123.6921,2353.0
2023-03-10 15:45:00,135.35,135.7,135.35,135.7,1447.0,123.5552,123.8747,123.5552,123.8747,1447.0
2023-03-10 15:50:00,135.62,135.97,135.62,135.77,2893.0,123.8017,124.1212,123.8017,123.9386,2893.0
2023-03-10 15:55:00,135.55,135.82,135.54,135.81,2251.0,123.7378,123.9842,123.7286,123.9751,2251.0
2023-03-13 09:30:00,131.17,131.17,127.75,127.75,8210.0,119.7395,119.7395,116.6175,116.6175,8210.0
2023-03-13 09:35:00,127.88,128.97,127.75,128.97,4000.0,116.7362,117.7312,116.6175,117.7312,4000.0
2023-03-13 09:40:00,129.14,130.05,128.57,129.75,2617.0,117.8864,118.7171,117.366,118.4432,2617.0
2023-03-13 09:45:00,129.67,131.1,129.49,131.09,4720.0,118.3702,119.6756,118.2059,119.6664,4720.0
2023-03-13 09:50:00,131.5,131.82,130.72,131.26,4478.0,120.0407,120.3328,119.3287,119.8216,4478.0
2023-03-13 09:55:00,131.09,132.0,131.09,132.0,2493.0,119.6664,120.4971,119.6664,120.4971,2493.0
2023-03-13 10:00:00,131.62,131.62,130.79,130.79,1860.0,120.1502,120.1502,119.3926,119.3926,1860.0
2023-03-13 10:05:00,130.61,131.82,130.26,131.82,2996.0,119.2283,120.3328,118.9088,120.3328,2996.0
2023-03-13 10:10:00,131.83,132.34,131.66,132.19,6365.0,120.3419,120.8075,120.1868,120.6706,6365.0
2023-03-13 10:15:00,132.05,132.2,131.68,131.78,5371.0,120.5428,120.6797,120.205,120.2963,5371.0
2023-03-13 10:20:00,131.74,132.66,131.74,132.66,1900.0,120.2598,121.0996,120.2598,121.0996,1900.0
2023-03-13 10:25:00,132.75,132.81,131.82,131.84,900.0,121.1818,121.2365,120.3328,120.3511,900.0
2023-03-13 10:30:00,132.04,134.0,132.04,134.0,1838.0,120.5336,122.3228,120.5336,122.3228,1838.0
2023-03-13 10:35:00,134.24,134.45,133.73,134.17,1463.0,122.5419,122.7336,122.0764,122.478,1463.0
2023-03-13 10:40:00,133.97,133.97,133.34,133.81,1306.0,122.2955,122.2955,121.7204,122.1494,1306.0
2023-03-13 10:45:00,134.12,134.32,133.84,134.09,1200.0,122.4324,122.615,122.1768,122.405,1200.0
2023-03-13 10:50:00,134.23,134.23,133.45,133.53,600.0,122.5328,122.5328,121.8208,121.8938,600.0
2023-03-13 10:55:00,133.54,134.32,133.54,134.2,800.0,121.9029,122.615,121.9029,122.5054,800.0
2023-03-13 11:00:00,134.29,134.45,134.29,134.35,584.0,122.5876,122.7336,122.5876,122.6423,584.0
2023-03-13 11:05:00,133.77,133.85,132.94,133.14,1000.0,122.1129,122.1859,121.3552,121.5378,1000.0
2023-03-13 11:10:00,133.09,133.71,133.09,133.25,1300.0,121.4921,122.0581,121.4921,121.6382,1300.0
2023-03-13 11:15:00,133.18,133.42,133.15,133.29,1200.0,121.5743,121.7934,121.5469,121.6747,1200.0
2023-03-13 11:20:00,133.45,133.89,133.31,133.31,624.0,121.8208,122.2224,121.693,121.693,624.0
2023-03-13 11:25:00,133.35,133.85,133.23,133.85,814.0,121.7295,122.1859,121.6199,122.1859,814.0
2023-03-13 11:30:00,133.38,133.38,132.92,132.92,400.0,121.7569,121.7569,121.337,121.337,400.0
2023-03-13 11:35:00,132.43,132.61,132.22,132.22,727.0,120.8897,121.054,120.698,120.698,727.0
2023-03-13 11:40:00,132.21,133.0,132.16,132.82,1100.0,120.6888,121.41,120.6432,121.2457,1100.0
2023-03-13 11:45:00,132.74,133.29,132.49,133.29,1464.0,121.1726,121.6747,120.9444,121.6747,1464.0
2023-03-13 11:50:00,133.01,133.18,132.85,132.99,1030.0,121.4191,121.5743,121.2731,121.4009,1030.0
2023-03-13 11:55:00,132.5,133.0,132.5,133.0,1000.0,120.9536,121.41,120.9536,121.41,1000.0
2023-03-13 12:00:00,133.33,133.55,132.63,132.74,1263.0,121.7112,121.9121,121.0722,121.1726,1263.0
2023-03-13 12:05:00,133.06,133.41,133.06,133.31,400.0,121.4648,121.7843,121.4648,121.693,400.0
2023-03-13 12:10:00,133.37,133.39,132.75,133.1,1000.0,121.7477,121.766,121.1818,121.5013,1000.0
2023-03-13 12:15:00,133.06,133.33,132.77,132.77,756.0,121.4648,121.7112,121.2,121.2,756.0
2023-03-13 12:20:00,132.83,132.9,132.51,132.51,950.0,121.2548,121.3187,120.9627,120.9627,950.0
2023-03-13 12:25:00,132.37,132.46,131.97,132.11,1200.0,120.8349,120.917,120.4697,120.5975,1200.0
2023-03-13 12:30:00,131.94,132.03,131.85,131.85,1358.0,120.4424,120.5245,120.3602,120.3602,1358.0
2023-03-13 12:35:00,131.89,132.4,131.89,132.4,2000.0,120.3967,120.8623,120.3967,120.8623,2000.0
2023-03-13 12:40:00,132.57,132.77,132.54,132.77,538.0,121.0175,121.2,120.9901,121.2,538.0
2023-03-13 12:45:00,132.81,132.81,132.4,132.4,400.0,121.2365,121.2365,120.8623,120.8623,400.0
2023-03-13 12:50:00,132.27,132.27,131.99,132.2,1946.0,120.7436,120.7436,120.488,120.6797,1946.0
2023-03-13 12:55:00,132.01,132.01,131.86,131.86,400.0,120.5063,120.5063,120.3693,120.3693,400.0
2023-03-13 13:00:00,131.74,131.74,131.13,131.69,1347.0,120.2598,120.2598,119.7029,120.2141,1347.0
2023-03-13 13:05:00,131.39,131.5,131.3,131.46,1213.0,119.9403,120.0407,119.8581,120.0042,1213.0
2023-03-13 13:10:00,131.54,131.98,131.54,131.74,900.0,120.0772,120.4789,120.0772,120.2598,900.0
2023-03-13 13:15:00,131.78,132.18,131.78,131.87,700.0,120.2963,120.6614,120.2963,120.3785,700.0
2023-03-13 13:20:00,131.81,131.87,131.81,131.87,200.0,120.3237,120.3785,120.3237,120.3785,200.0
2023-03-13 13:25:00,131.62,131.76,131.53,131.76,1200.0,120.1502,120.278,120.0681,120.278,1200.0
2023-03-13 13:30:00,131.58,131.58,131.35,131.55,300.0,120.1137,120.1137,119.9038,120.0863,300.0
2023-03-13 13:35:00,131.27,132.16,131.27,132.16,925.0,119.8307,120.6432,119.8307,120.6432,925.0
2023-03-13 13:40:00,132.26,132.31,131.96,132.17,700.0,120.7345,120.7801,120.4606,120.6523,700.0
2023-03-13 13:45:00,132.23,132.23,132.02,132.15,600.0,120.7071,120.7071,120.5154,120.6341,600.0
2023-03-13 13:50:00,132.09,132.26,132.06,132.26,1100.0,120.5793,120.7345,120.5519,120.7345,1100.0
2023-03-13 13:55:00,132.18,132.68,132.18,132.68,1000.0,120.6614,121.1179,120.6614,121.1179,1000.0
2023-03-13 14:00:00,132.76,132.83,132.6,132.68,1135.0,121.1909,121.2548,121.0448,121.1179,1135.0
2023-03-13 14:05:00,132.82,132.82,132.82,132.82,200.0,121.2457,121.2457,121.2457,121.2457,200.0
2023-03-13 14:10:00,132.43,132.63,132.16,132.63,800.0,120.8897,121.0722,120.6432,121.0722,800.0
2023-03-13 14:15:00,132.55,132.81,132.49,132.53,500.0,120.9992,121.2365,120.9444,120.9809,500.0
2023-03-13 14:20:00,132.2,132.66,132.2,132.66,400.0,120.6797,121.0996,120.6797,121.0996,400.0
2023-03-13 14:25:00,132.9,132.9,132.52,132.82,700.0,121.3187,121.3187,120.9718,121.2457,700.0
2023-03-13 14:30:00,132.67,132.71,132.63,132.71,700.0,121.1087,121.1453,121.0722,121.1453,700.0
2023-03-13 14:35:00,132.58,132.63,131.85,131.85,600.0,121.0266,121.0722,120.3602,120.3602,600.0
2023-03-13 14:40:00,132.08,132.56,132.08,132.47,14543.0,120.5702,121.0083,120.5702,120.9262,14543.0
2023-03-13 14:45:00,132.17,132.32,132.17,132.32,200.0,120.6523,120.7892,120.6523,120.7892,200.0
2023-03-13 14:50:00,132.36,132.37,132.33,132.37,400.0,120.8258,120.8349,120.7984,120.8349,400.0
2023-03-13 14:55:00,132.47,132.73,132.47,132.73,600.0,120.9262,121.1635,120.9262,121.1635,600.0
2023-03-13 15:00:00,132.16,132.17,132.16,132.17,300.0,120.6432,120.6523,120.6432,120.6523,300.0
2023-03-13 15:05:00,132.08,132.13,132.06,132.09,400.0,120.5702,120.6158,120.5519,120.5793,400.0
2023-03-13 15:10:00,132.05,132.19,131.98,132.19,400.0,120.5428,120.6706,120.4789,120.6706,400.0
2023-03-13 15:15:00,132.25,132.25,131.91,131.91,800.0,120.7253,120.7253,120.415,120.415,800.0
2023-03-13 15:20:00,131.89,132.02,131.67,131.67,2000.0,120.3967,120.5154,120.1959,120.1959,2000.0
2023-03-13 15:25:00,131.71,131.71,131.04,131.11,2200.0,120.2324,120.2324,119.6208,119.6847,2200.0
2023-03-13 15:30:00,131.28,131.69,131.23,131.68,1400.0,119.8399,120.2141,119.7942,120.205,1400.0
2023-03-13 15:35:00,131.6,131.92,131.6,131.92,2689.0,120.132,120.4241,120.132,120.4241,2689.0
2023-03-13 15:40:00,132.01,132.28,131.94,132.01,1800.0,120.5063,120.7527,120.4424,120.5063,1800.0
2023-03-13 15:45:00,131.86,132.03,131.76,132.03,2118.0,120.3693,120.5245,120.278,120.5245,2118.0
2023-03-13 15:50:00,131.95,132.21,131.77,131.79,3995.0,120.4515,120.6888,120.2872,120.3054,3995.0
2023-03-13 15:55:00,131.8,131.88,131.48,131.53,8847.0,120.3146,120.3876,120.0224,120.0681,8847.0
2023-03-14 09:30:00,131.54,131.62,131.52,131.62,400.0,120.0772,120.1502,120.059,120.1502,400.0
2023-03-14 09:35:00,133.46,133.74,133.46,133.74,1386.0,121.8299,122.0855,121.8299,122.0855,1386.0
2023-03-14 09:40:00,133.6,133.84,133.6,133.84,3692.0,121.9577,122.1768,121.9577,122.1768,3692.0
2023-03-14 09:45:00,133.89,134.02,133.89,134.02,549.0,122.2224,122.3411,122.2224,122.3411,549.0
2023-03-14 09:50:00,133.94,134.61,133.94,134.61,1227.0,122.2681,122.8797,122.2681,122.8797,1227.0
2023-03-14 09:55:00,134.88,135.75,134.88,135.62,1327.0,123.1262,123.9203,123.1262,123.8017,1327.0
2023-03-14 10:00:00,135.66,135.66,135.35,135.44,890.0,123.8382,123.8382,123.5552,123.6374,890.0
2023-03-14 10:05:00,135.0,135.5,135.0,135.35,900.0,123.2357,123.6921,123.2357,123.5552,900.0
2023-03-14 10:10:00,135.31,135.32,135.06,135.06,1622.0,123.5187,123.5278,123.2905,123.2905,1622.0
2023-03-14 10:15:00,135.2,135.2,134.89,135.05,623.0,123.4183,123.4183,123.1353,123.2813,623.0
2023-03-14 10:20:00,135.07,135.22,134.98,135.01,400.0,123.2996,123.4365,123.2174,123.2448,400.0
2023-03-14 10:25:00,135.16,135.16,134.91,135.14,600.0,123.3818,123.3818,123.1535,123.3635,600.0
2023-03-14 10:30:00,135.39,135.41,134.88,134.88,508.0,123.5917,123.61,123.1262,123.1262,508.0
2023-03-14 10:35:00,134.94,135.45,134.94,135.45,800.0,123.1809,123.6465,123.1809,123.6465,800.0
2023-03-14 10:40:00,135.75,135.8,135.61,135.61,800.0,123.9203,123.966,123.7925,123.7925,800.0
2023-03-14 10:45:00,135.59,136.08,135.59,135.99,2100.0,123.7743,124.2216,123.7743,124.1394,2100.0
2023-03-14 10:50:00,135.91,136.01,135.9,135.94,815.0,124.0664,124.1577,124.0573,124.0938,815.0
2023-03-14 10:55:00,135.67,135.7,135.18,135.18,1143.0,123.8473,123.8747,123.4,123.4,1143.0
2023-03-14 11:00:00,135.24,135.24,135.05,135.23,400.0,123.4548,123.4548,123.2813,123.4457,400.0
2023-03-14 11:05:00,135.16,135.39,135.16,135.37,706.0,123.3818,123.5917,123.3818,123.5735,706.0
2023-03-14 11:10:00,135.44,135.7,135.42,135.63,800.0,123.6374,123.8747,123.6191,123.8108,800.0
2023-03-14 11:15:00,135.68,136.07,135.61,135.96,1974.0,123.8564,124.2125,123.7925,124.112,1974.0
2023-03-14 11:20:00,135.92,136.01,135.84,135.95,800.0,124.0755,124.1577,124.0025,124.1029,800.0
2023-03-14 11:25:00,135.91,136.21,135.9,136.21,1121.0,124.0664,124.3403,124.0573,124.3403,1121.0
2023-03-14 11:30:00,136.17,136.42,136.17,136.27,800.0,124.3037,124.532,124.3037,124.395,800.0
2023-03-14 11:35:00,136.11,136.21,135.84,136.21,800.0,124.249,124.3403,124.0025,124.3403,800.0
2023-03-14 11:40:00,136.14,136.14,136.05,136.05,300.0,124.2764,124.2764,124.1942,124.1942,300.0
2023-03-14 11:45:00,136.14,136.25,136.0,136.21,1850.0,124.2764,124.3768,124.1486,124.3403,1850.0
2023-03-14 11:50:00,136.23,136.39,136.23,136.39,600.0,124.3585,124.5046,124.3585,124.5046,600.0
2023-03-14 11:55:00,136.28,136.28,136.04,136.19,1000.0,124.4042,124.4042,124.1851,124.322,1000.0
2023-03-14 12:00:00,136.13,136.3,136.07,136.07,1400.0,124.2672,124.4224,124.2125,124.2125,1400.0
2023-03-14 12:05:00,136.19,136.19,136.16,136.17,800.0,124.322,124.322,124.2946,124.3037,800.0
2023-03-14 12:10:00,135.84,135.96,135.84,135.96,600.0,124.0025,124.112,124.0025,124.112,600.0
2023-03-14 12:15:00,135.87,135.87,135.67,135.67,818.0,124.0299,124.0299,123.8473,123.8473,818.0
2023-03-14 12:20:00,135.51,135.8,135.44,135.64,1316.0,123.7013,123.966,123.6374,123.8199,1316.0
2023-03-14 12:25:00,135.64,135.65,135.36,135.51,1758.0,123.8199,123.8291,123.5643,123.7013,1758.0
2023-03-14 12:30:00,135.37,135.58,135.37,135.51,627.0,123.5735,123.7652,123.5735,123.7013,627.0
2023-03-14 12:35:00,135.53,135.57,135.53,135.55,400.0,123.7195,123.756,123.7195,123.7378,400.0
2023-03-14 12:40:00,135.27,135.27,134.96,135.01,600.0,123.4822,123.4822,123.1992,123.2448,600.0
2023-03-14 12:45:00,134.83,135.2,134.83,135.2,1400.0,123.0805,123.4183,123.0805,123.4183,1400.0
2023-03-14 12:50:00,134.96,134.96,134.74,134.85,500.0,123.1992,123.1992,122.9984,123.0988,500.0
2023-03-14 12:55:00,134.74,135.06,134.67,135.01,1222.0,122.9984,123.2905,122.9345,123.2448,1222.0
2023-03-14 13:00:00,135.03,135.13,135.03,135.09,300.0,123.2631,123.3544,123.2631,123.3179,300.0
2023-03-14 13:05:00,135.07,135.07,134.87,134.97,300.0,123.2996,123.2996,123.117,123.2083,300.0
2023-03-14 13:10:00,134.87,134.87,134.87,134.87,100.0,123.117,123.117,123.117,123.117,100.0
2023-03-14 13:15:00,134.81,134.81,134.15,134.15,1200.0,123.0623,123.0623,122.4598,122.4598,1200.0
2023-03-14 13:20:00,134.24,134.24,134.24,134.24,100.0,122.5419,122.5419,122.5419,122.5419,100.0
2023-03-14 13:25:00,134.26,134.43,134.26,134.43,400.0,122.5602,122.7154,122.5602,122.7154,400.0
2023-03-14 13:30:00,134.41,134.41,134.22,134.24,936.0,122.6971,122.6971,122.5237,122.5419,936.0
2023-03-14 13:35:00,134.39,134.73,134.39,134.73,800.0,122.6789,122.9892,122.6789,122.9892,800.0
2023-03-14 13:40:00,134.83,134.84,134.26,134.26,1395.0,123.0805,123.0896,122.5602,122.5602,1395.0
2023-03-14 13:45:00,134.39,134.48,134.39,134.48,2872.0,122.6789,122.761,122.6789,122.761,2872.0
2023-03-14 13:50:00,134.39,134.39,134.39,134.39,500.0,122.6789,122.6789,122.6789,122.6789,500.0
2023-03-14 13:55:00,134.17,134.27,134.17,134.17,1136.0,122.478,122.5693,122.478,122.478,1136.0
2023-03-14 14:00:00,134.26,134.46,133.83,133.83,931.0,122.5602,122.7428,122.1677,122.1677,931.0
2023-03-14 14:05:00,133.77,133.79,133.69,133.75,1137.0,122.1129,122.1311,122.0399,122.0946,1137.0
2023-03-14 14:10:00,134.02,134.05,134.02,134.03,337.0,122.3411,122.3685,122.3411,122.3502,337.0
2023-03-14 14:15:00,133.72,133.72,133.72,133.72,300.0,122.0672,122.0672,122.0672,122.0672,300.0
2023-03-14 14:20:00,133.39,133.39,133.13,133.36,300.0,121.766,121.766,121.5287,121.7386,300.0
2023-03-14 14:25:00,133.33,133.44,133.31,133.31,700.0,121.7112,121.8116,121.693,121.693,700.0
2023-03-14 14:30:00,133.31,133.49,133.23,133.49,600.0,121.693,121.8573,121.6199,121.8573,600.0
2023-03-14 14:35:00,133.3,133.3,133.02,133.03,400.0,121.6838,121.6838,121.4282,121.4374,400.0
2023-03-14 14:40:00,133.07,133.07,132.81,132.81,704.0,121.4739,121.4739,121.2365,121.2365,704.0
2023-03-14 14:45:00,132.76,132.94,132.53,132.53,1448.0,121.1909,121.3552,120.9809,120.9809,1448.0
2023-03-14 14:50:00,132.51,132.6,132.49,132.54,937.0,120.9627,121.0448,120.9444,120.9901,937.0
2023-03-14 14:55:00,132.41,132.44,131.91,131.91,2917.0,120.8714,120.8988,120.415,120.415,2917.0
2023-03-14 15:00:00,131.92,131.94,131.59,131.59,3214.0,120.4241,120.4424,120.1229,120.1229,3214.0
2023-03-14 15:05:00,131.5,131.5,130.92,130.92,3599.0,120.0407,120.0407,119.5112,119.5112,3599.0
2023-03-14 15:10:00,130.85,130.91,130.43,130.87,3507.0,119.4473,119.5021,119.0639,119.4656,3507.0
2023-03-14 15:15:00,130.86,131.38,130.86,131.38,2276.0,119.4565,119.9312,119.4565,119.9312,2276.0
2023-03-14 15:20:00,131.48,131.52,131.25,131.35,3501.0,120.0224,120.059,119.8125,119.9038,3501.0
2023-03-14 15:25:00,131.29,131.61,131.27,131.56,2457.0,119.849,120.1411,119.8307,120.0955,2457.0
2023-03-14 15:30:00,131.56,132.0,131.54,131.96,3033.0,120.0955,120.4971,120.0772,120.4606,3033.0
2023-03-14 15:35:00,132.17,132.24,132.08,132.21,3563.0,120.6523,120.7162,120.5702,120.6888,3563.0
2023-03-14 15:40:00,132.01,132.11,131.93,132.11,3656.0,120.5063,120.5975,120.4332,120.5975,3656.0
2023-03-14 15:45:00,132.38,132.42,132.17,132.26,2896.0,120.844,120.8805,120.6523,120.7345,2896.0
2023-03-14 15:50:00,132.29,132.59,131.96,132.29,5000.0,120.7619,121.0357,120.4606,120.7619,5000.0
2023-03-14 15:55:00,132.28,132.66,132.28,132.62,6628.0,120.7527,121.0996,120.7527,121.0631,6628.0
2023-03-15 09:30:00,127.05,127.05,125.05,125.64,5338.0,115.9785,115.9785,114.1528,114.6914,5338.0
2023-03-15 09:35:00,125.7,126.44,125.44,126.44,1700.0,114.7461,115.4216,114.5088,115.4216,1700.0
2023-03-15 09:40:00,126.41,127.01,126.41,126.78,2894.0,115.3943,115.942,115.3943,115.732,2894.0
2023-03-15 09:45:00,127.03,127.03,125.95,126.29,1700.0,115.9602,115.9602,114.9743,115.2847,1700.0
2023-03-15 09:50:00,126.31,126.31,124.72,124.72,2500.0,115.303,115.303,113.8515,113.8515,2500.0
2023-03-15 09:55:00,124.74,124.74,123.94,124.33,2949.0,113.8698,113.8698,113.1395,113.4955,2949.0
2023-03-15 10:00:00,124.26,125.34,124.26,125.34,2233.0,113.4316,114.4175,113.4316,114.4175,2233.0
2023-03-15 10:05:00,125.47,126.01,125.08,126.01,4520.0,114.5362,115.0291,114.1802,115.0291,4520.0
2023-03-15 10:10:00,126.14,127.1,126.14,126.78,1800.0,115.1478,116.0241,115.1478,115.732,1800.0
2023-03-15 10:15:00,126.59,126.8,126.25,126.43,1100.0,115.5586,115.7503,115.2482,115.4125,1100.0
2023-03-15 10:20:00,126.09,126.24,125.46,125.46,1400.0,115.1021,115.2391,114.527,114.527,1400.0
2023-03-15 10:25:00,125.5,125.85,125.37,125.85,760.0,114.5636,114.8831,114.4449,114.8831,760.0
2023-03-15 10:30:00,125.54,125.92,125.54,125.85,934.0,114.6001,114.947,114.6001,114.8831,934.0
2023-03-15 10:35:00,125.09,125.09,124.55,124.69,2130.0,114.1893,114.1893,113.6963,113.8241,2130.0
2023-03-15 10:40:00,124.45,124.61,124.28,124.61,800.0,113.6051,113.7511,113.4499,113.7511,800.0
2023-03-15 10:45:00,124.62,125.27,124.42,124.42,2305.0,113.7602,114.3536,113.5777,113.5777,2305.0
2023-03-15 10:50:00,124.37,124.62,124.19,124.4,2793.0,113.532,113.7602,113.3677,113.5594,2793.0
2023-03-15 10:55:00,124.14,124.16,123.88,124.04,3907.0,113.3221,113.3403,113.0847,113.2308,3907.0
2023-03-15 11:00:00,124.08,124.2,123.72,124.09,2178.0,113.2673,113.3768,112.9387,113.2764,2178.0
2023-03-15 11:05:00,123.93,124.55,123.91,123.91,2756.0,113.1304,113.6963,113.1121,113.1121,2756.0
2023-03-15 11:10:00,124.02,124.49,123.96,124.49,3483.0,113.2125,113.6416,113.1578,113.6416,3483.0
2023-03-15 11:15:00,124.3,124.9,124.18,124.9,3483.0,113.4681,114.0158,113.3586,114.0158,3483.0
2023-03-15 11:20:00,124.9,125.0,124.6,124.72,5300.0,114.0158,114.1071,113.742,113.8515,5300.0
2023-03-15 11:25:00,124.52,124.83,124.36,124.66,2006.0,113.669,113.9519,113.5229,113.7968,2006.0
2023-03-15 11:30:00,124.55,124.69,124.33,124.43,3768.0,113.6963,113.8241,113.4955,113.5868,3768.0
2023-03-15 11:35:00,124.3,124.3,123.8,123.96,2000.0,113.4681,113.4681,113.0117,113.1578,2000.0
2023-03-15 11:40:00,124.03,124.4,123.9,123.95,4363.0,113.2217,113.5594,113.103,113.1486,4363.0
2023-03-15 11:45:00,123.85,124.48,123.85,123.99,2628.0,113.0573,113.6324,113.0573,113.1851,2628.0
2023-03-15 11:50:00,123.86,123.88,123.37,123.37,6094.0,113.0665,113.0847,112.6192,112.6192,6094.0
2023-03-15 11:55:00,123.33,123.8,122.91,123.63,4263.0,112.5827,113.0117,112.1993,112.8565,4263.0
2023-03-15 12:00:00,123.76,123.83,123.33,123.39,2204.0,112.9752,113.0391,112.5827,112.6374,2204.0
2023-03-15 12:05:00,123.28,123.43,122.9,123.04,3210.0,112.537,112.6739,112.1901,112.3179,3210.0
2023-03-15 12:10:00,122.99,122.99,122.38,122.38,2702.0,112.2723,112.2723,111.7154,111.7154,2702.0
2023-03-15 12:15:00,122.42,122.71,122.07,122.44,3000.0,111.752,112.0167,111.4325,111.7702,3000.0
2023-03-15 12:20:00,122.08,122.1,121.29,121.29,3426.0,111.4416,111.4598,110.7204,110.7204,3426.0
2023-03-15 12:25:00,121.3,122.06,121.3,122.06,1000.0,110.7296,111.4233,110.7296,111.4233,1000.0
2023-03-15 12:30:00,122.33,122.4,122.12,122.38,1800.0,111.6698,111.7337,111.4781,111.7154,1800.0
2023-03-15 12:35:00,122.23,122.27,121.59,121.64,2438.0,111.5785,111.615,110.9943,111.0399,2438.0
2023-03-15 12:40:00,121.6,121.85,121.54,121.69,1175.0,111.0034,111.2316,110.9486,111.0856,1175.0
2023-03-15 12:45:00,121.94,122.3,121.94,121.99,3525.0,111.3138,111.6424,111.3138,111.3594,3525.0
2023-03-15 12:50:00,122.22,122.22,121.57,121.66,2552.0,111.5694,111.5694,110.976,111.0582,2552.0
2023-03-15 12:55:00,121.51,121.69,121.36,121.64,1700.0,110.9213,111.0856,110.7843,111.0399,1700.0
2023-03-15 13:00:00,121.85,122.14,121.78,122.14,1088.0,111.2316,111.4964,111.1677,111.4964,1088.0
2023-03-15 13:05:00,122.51,123.14,122.39,123.14,5563.0,111.8341,112.4092,111.7246,112.4092,5563.0
2023-03-15 13:10:00,123.26,123.8,123.26,123.8,700.0,112.5188,113.0117,112.5188,113.0117,700.0
2023-03-15 13:15:00,123.68,124.05,123.54,123.54,800.0,112.9022,113.2399,112.7744,112.7744,800.0
2023-03-15 13:20:00,123.63,123.75,123.5,123.6,2390.0,112.8565,112.9661,112.7378,112.8291,2390.0
2023-03-15 13:25:00,123.67,123.67,123.21,123.21,700.0,112.893,112.893,112.4731,112.4731,700.0
2023-03-15 13:30:00,122.8,122.8,122.8,122.8,100.0,112.0988,112.0988,112.0988,112.0988,100.0
2023-03-15 13:35:00,123.14,123.26,123.0,123.13,1100.0,112.4092,112.5188,112.2814,112.4001,1100.0
2023-03-15 13:40:00,123.17,123.25,122.76,123.01,600.0,112.4366,112.5096,112.0623,112.2905,600.0
2023-03-15 13:45:00,122.77,122.82,122.77,122.82,200.0,112.0715,112.1171,112.0715,112.1171,200.0
2023-03-15 13:50:00,122.94,123.25,122.92,123.24,700.0,112.2266,112.5096,112.2084,112.5005,700.0
2023-03-15 13:55:00,123.36,123.36,122.62,122.83,500.0,112.61,112.61,111.9345,112.1262,500.0
2023-03-15 14:00:00,122.62,122.67,122.33,122.33,700.0,111.9345,111.9802,111.6698,111.6698,700.0
2023-03-15 14:05:00,122.0,122.05,121.82,121.89,1130.0,111.3686,111.4142,111.2042,111.2681,1130.0
2023-03-15 14:10:00,121.66,121.71,121.66,121.71,400.0,111.0582,111.1038,111.0582,111.1038,400.0
2023-03-15 14:15:00,121.68,122.17,121.66,122.17,900.0,111.0764,111.5237,111.0582,111.5237,900.0
2023-03-15 14:20:00,122.31,122.56,122.25,122.5,600.0,111.6515,111.8798,111.5968,111.825,600.0
2023-03-15 14:25:00,122.89,123.39,122.89,123.06,700.0,112.181,112.6374,112.181,112.3362,700.0
2023-03-15 14:30:00,123.15,123.15,122.7,122.94,700.0,112.4183,112.4183,112.0076,112.2266,700.0
2023-03-15 14:35:00,123.0,123.5,123.0,123.5,1524.0,112.2814,112.7378,112.2814,112.7378,1524.0
2023-03-15 14:40:00,123.56,123.65,123.44,123.44,300.0,112.7926,112.8748,112.6831,112.6831,300.0
2023-03-15 14:45:00,123.16,123.49,123.16,123.46,1000.0,112.4275,112.7287,112.4275,112.7013,1000.0
2023-03-15 14:50:00,123.15,123.2,123.06,123.2,420.0,112.4183,112.464,112.3362,112.464,420.0
2023-03-15 14:55:00,123.4,123.52,123.31,123.31,1000.0,112.6466,112.7561,112.5644,112.5644,1000.0
2023-03-15 15:00:00,123.2,123.39,123.2,123.27,900.0,112.464,112.6374,112.464,112.5279,900.0
2023-03-15 15:05:00,123.25,123.25,122.99,123.25,600.0,112.5096,112.5096,112.2723,112.5096,600.0
2023-03-15 15:10:00,122.31,122.6,122.2,122.33,1637.0,111.6515,111.9163,111.5511,111.6698,1637.0
2023-03-15 15:15:00,122.39,122.48,122.39,122.48,500.0,111.7246,111.8067,111.7246,111.8067,500.0
2023-03-15 15:20:00,122.44,122.8,122.44,122.8,565.0,111.7702,112.0988,111.7702,112.0988,565.0
2023-03-15 15:25:00,122.79,122.81,122.53,122.69,3400.0,112.0897,112.108,111.8524,111.9984,3400.0
2023-03-15 15:30:00,122.65,122.65,122.22,122.22,4813.0,111.9619,111.9619,111.5694,111.5694,4813.0
2023-03-15 15:35:00,122.25,122.63,122.2,122.54,1700.0,111.5968,111.9437,111.5511,111.8615,1700.0
2023-03-15 15:40:00,122.58,122.75,122.52,122.61,1520.0,111.898,112.0532,111.8432,111.9254,1520.0
2023-03-15 15:45:00,122.66,122.88,122.6,122.62,1000.0,111.971,112.1719,111.9163,111.9345,1000.0
2023-03-15 15:50:00,122.26,122.43,121.86,121.9,7390.0,111.6059,111.7611,111.2408,111.2773,7390.0
2023-03-15 15:55:00,121.84,122.79,121.84,122.73,4520.0,111.2225,112.0897,111.2225,112.0349,4520.0
2023-03-16 09:30:00,119.33,121.57,119.33,121.54,1571.0,108.9312,110.976,108.9312,110.9486,1571.0
2023-03-16 09:35:00,121.42,121.79,121.0,121.42,5205.0,110.8391,111.1769,110.4557,110.8391,5205.0
2023-03-16 09:40:00,121.33,121.8,121.14,121.76,1300.0,110.7569,111.186,110.5835,111.1495,1300.0
2023-03-16 09:45:00,122.12,122.46,121.94,122.46,1501.0,111.4781,111.7885,111.3138,111.7885,1501.0
2023-03-16 09:50:00,122.35,123.1,122.14,123.1,1500.0,111.6881,112.3727,111.4964,112.3727,1500.0
2023-03-16 09:55:00,123.25,123.69,123.25,123.29,2349.0,112.5096,112.9113,112.5096,112.5461,2349.0
2023-03-16 10:00:00,122.86,122.94,122.42,122.48,3032.0,112.1536,112.2266,111.752,111.8067,3032.0
2023-03-16 10:05:00,122.1,122.11,120.51,120.66,3400.0,111.4598,111.469,110.0084,110.1453,3400.0
2023-03-16 10:10:00,120.72,120.87,119.89,120.05,3450.0,110.2001,110.337,109.4424,109.5885,3450.0
2023-03-16 10:15:00,120.1,120.1,119.31,119.31,1700.0,109.6341,109.6341,108.913,108.913,1700.0
2023-03-16 10:20:00,119.27,119.89,119.24,119.89,3400.0,108.8765,109.4424,108.8491,109.4424,3400.0
2023-03-16 10:25:00,119.82,120.14,119.67,119.93,3300.0,109.3785,109.6706,109.2416,109.4789,3300.0
2023-03-16 10:30:00,119.93,120.45,119.76,120.12,3130.0,109.4789,109.9536,109.3238,109.6524,3130.0
2023-03-16 10:35:00,120.47,120.74,120.18,120.74,2200.0,109.9719,110.2184,109.7072,110.2184,2200.0
2023-03-16 10:40:00,120.63,120.99,120.51,120.52,1600.0,110.1179,110.4466,110.0084,110.0175,1600.0
2023-03-16 10:45:00,120.58,122.06,120.58,122.06,600.0,110.0723,111.4233,110.0723,111.4233,600.0
2023-03-16 10:50:00,122.01,122.7,122.01,122.7,923.0,111.3777,112.0076,111.3777,112.0076,923.0
2023-03-16 10:55:00,122.99,123.08,122.66,122.83,1600.0,112.2723,112.3544,111.971,112.1262,1600.0
2023-03-16 11:00:00,122.91,122.91,122.3,122.39,1217.0,112.1993,112.1993,111.6424,111.7246,1217.0
2023-03-16 11:05:00,122.21,122.48,122.13,122.48,700.0,111.5603,111.8067,111.4872,111.8067,700.0
2023-03-16 11:10:00,122.4,122.48,121.83,121.92,1793.0,111.7337,111.8067,111.2134,111.2955,1793.0
2023-03-16 11:15:00,122.04,122.31,122.04,122.21,2722.0,111.4051,111.6515,111.4051,111.5603,2722.0
2023-03-16 11:20:00,122.31,122.41,121.85,121.98,1124.0,111.6515,111.7428,111.2316,111.3503,1124.0
2023-03-16 11:25:00,122.19,122.76,122.19,122.35,1607.0,111.542,112.0623,111.542,111.6881,1607.0
2023-03-16 11:30:00,122.42,122.47,121.77,121.77,2277.0,111.752,111.7976,111.1586,111.1586,2277.0
2023-03-16 11:35:00,121.73,121.93,121.64,121.93,1218.0,111.1221,111.3047,111.0399,111.3047,1218.0
2023-03-16 11:40:00,121.98,122.68,121.98,122.68,600.0,111.3503,111.9893,111.3503,111.9893,600.0
2023-03-16 11:45:00,122.67,122.86,122.5,122.85,900.0,111.9802,112.1536,111.825,112.1445,900.0
2023-03-16 11:50:00,122.71,122.77,122.36,122.77,1000.0,112.0167,112.0715,111.6972,112.0715,1000.0
2023-03-16 11:55:00,122.71,122.73,122.61,122.61,862.0,112.0167,112.0349,111.9254,111.9254,862.0
2023-03-16 12:00:00,123.02,123.03,122.89,122.96,1037.0,112.2997,112.3088,112.181,112.2449,1037.0
2023-03-16 12:05:00,123.04,123.04,122.8,122.82,1349.0,112.3179,112.3179,112.0988,112.1171,1349.0
2023-03-16 12:10:00,122.49,122.52,122.49,122.52,200.0,111.8159,111.8432,111.8159,111.8432,200.0
2023-03-16 12:15:00,122.74,123.0,122.63,123.0,600.0,112.0441,112.2814,111.9437,112.2814,600.0
2023-03-16 12:20:00,123.0,123.5,122.98,123.3,6400.0,112.2814,112.7378,112.2632,112.5553,6400.0
2023-03-16 12:25:00,122.95,123.27,122.95,123.27,500.0,112.2358,112.5279,112.2358,112.5279,500.0
2023-03-16 12:30:00,123.37,123.37,123.17,123.17,600.0,112.6192,112.6192,112.4366,112.4366,600.0
2023-03-16 12:35:00,122.89,123.32,122.89,123.32,1282.0,112.181,112.5735,112.181,112.5735,1282.0
2023-03-16 12:40:00,123.35,123.61,123.35,123.58,2611.0,112.6009,112.8383,112.6009,112.8109,2611.0
2023-03-16 12:45:00,123.54,124.12,123.54,124.12,1500.0,112.7744,113.3038,112.7744,113.3038,1500.0
2023-03-16 12:50:00,124.26,124.5,124.26,124.27,1900.0,113.4316,113.6507,113.4316,113.4407,1900.0
2023-03-16 12:55:00,124.32,124.56,124.32,124.49,1600.0,113.4864,113.7055,113.4864,113.6416,1600.0
2023-03-16 13:00:00,124.46,124.56,124.25,124.41,2882.0,113.6142,113.7055,113.4225,113.5685,2882.0
2023-03-16 13:05:00,124.43,124.96,124.43,124.92,1629.0,113.5868,114.0706,113.5868,114.0341,1629.0
2023-03-16 13:10:00,124.93,125.42,124.93,125.05,1000.0,114.0432,114.4905,114.0432,114.1528,1000.0
2023-03-16 13:15:00,125.03,125.25,124.9,124.9,700.0,114.1345,114.3353,114.0158,114.0158,700.0
2023-03-16 13:20:00,124.95,125.04,124.83,124.86,1500.0,114.0615,114.1436,113.9519,113.9793,1500.0
2023-03-16 13:25:00,124.95,124.95,124.91,124.91,200.0,114.0615,114.0615,114.025,114.025,200.0
2023-03-16 13:30:00,124.81,124.87,124.55,124.6,1700.0,113.9337,113.9885,113.6963,113.742,1700.0
2023-03-16 13:35:00,124.62,124.78,124.58,124.78,1000.0,113.7602,113.9063,113.7237,113.9063,1000.0
2023-03-16 13:40:00,124.85,124.94,124.76,124.77,1100.0,113.9702,114.0524,113.888,113.8972,1100.0
2023-03-16 13:45:00,124.71,125.19,124.71,125.09,600.0,113.8424,114.2806,113.8424,114.1893,600.0
2023-03-16 13:50:00,125.08,125.08,124.73,125.01,600.0,114.1802,114.1802,113.8607,114.1163,600.0
2023-03-16 13:55:00,124.98,125.28,124.98,125.06,900.0,114.0889,114.3627,114.0889,114.1619,900.0
2023-03-16 14:00:00,124.86,124.98,124.79,124.79,900.0,113.9793,114.0889,113.9154,113.9154,900.0
2023-03-16 14:05:00,124.34,124.48,124.34,124.43,534.0,113.5046,113.6324,113.5046,113.5868,534.0
2023-03-16 14:10:00,124.49,124.49,123.96,124.09,1525.0,113.6416,113.6416,113.1578,113.2764,1525.0
2023-03-16 14:15:00,124.04,124.06,123.94,124.05,600.0,113.2308,113.249,113.1395,113.2399,600.0
2023-03-16 14:20:00,124.48,124.48,124.24,124.34,900.0,113.6324,113.6324,113.4134,113.5046,900.0
2023-03-16 14:25:00,124.38,124.53,124.36,124.43,991.0,113.5412,113.6781,113.5229,113.5868,991.0
2023-03-16 14:30:00,124.49,124.51,123.86,123.94,2200.0,113.6416,113.6598,113.0665,113.1395,2200.0
2023-03-16 14:35:00,124.15,124.54,124.15,124.53,1927.0,113.3312,113.6872,113.3312,113.6781,1927.0
2023-03-16 14:40:00,124.53,124.6,124.49,124.6,1495.0,113.6781,113.742,113.6416,113.742,1495.0
2023-03-16 14:45:00,124.52,124.55,124.43,124.55,1025.0,113.669,113.6963,113.5868,113.6963,1025.0
2023-03-16 14:50:00,124.58,124.58,124.47,124.58,900.0,113.7237,113.7237,113.6233,113.7237,900.0
2023-03-16 14:55:00,124.61,124.81,124.61,124.75,3983.0,113.7511,113.9337,113.7511,113.8789,3983.0
2023-03-16 15:00:00,124.91,125.0,124.89,124.98,1500.0,114.025,114.1071,114.0067,114.0889,1500.0
2023-03-16 15:05:00,125.02,125.15,125.0,125.0,1100.0,114.1254,114.2441,114.1071,114.1071,1100.0
2023-03-16 15:10:00,125.06,125.1,124.97,125.0,1000.0,114.1619,114.1984,114.0797,114.1071,1000.0
2023-03-16 15:15:00,124.74,124.74,124.56,124.59,2064.0,113.8698,113.8698,113.7055,113.7329,2064.0
2023-03-16 15:20:00,124.75,125.16,124.75,125.16,1753.0,113.8789,114.2532,113.8789,114.2532,1753.0
2023-03-16 15:25:00,125.06,125.27,124.98,125.27,1741.0,114.1619,114.3536,114.0889,114.3536,1741.0
2023-03-16 15:30:00,125.27,125.35,125.12,125.3,2466.0,114.3536,114.4266,114.2167,114.381,2466.0
2023-03-16 15:35:00,125.28,125.28,125.1,125.14,2026.0,114.3627,114.3627,114.1984,114.2349,2026.0
2023-03-16 15:40:00,125.2,125.73,125.2,125.59,1938.0,114.2897,114.7735,114.2897,114.6457,1938.0
2023-03-16 15:45:00,125.53,125.69,125.35,125.45,3588.0,114.5909,114.737,114.4266,114.5179,3588.0
2023-03-16 15:50:00,125.37,125.56,125.22,125.24,7336.0,114.4449,114.6183,114.308,114.3262,7336.0
2023-03-16 15:55:00,125.23,125.48,125.15,125.47,13175.0,114.3171,114.5453,114.2441,114.5362,13175.0
2023-03-17 09:30:00,125.5,125.5,124.41,124.52,1800.0,114.5636,114.5636,113.5685,113.669,1800.0
2023-03-17 09:35:00,124.8,125.72,124.8,125.5,1900.0,113.9246,114.7644,113.9246,114.5636,1900.0
2023-03-17 09:40:00,125.35,125.64,125.13,125.35,800.0,114.4266,114.6914,114.2258,114.4266,800.0
2023-03-17 09:45:00,125.14,125.14,124.64,124.64,800.0,114.2349,114.2349,113.7785,113.7785,800.0
2023-03-17 09:50:00,124.95,125.67,124.95,125.67,1200.0,114.0615,114.7187,114.0615,114.7187,1200.0
2023-03-17 09:55:00,125.58,125.8,125.02,125.02,600.0,114.6366,114.8374,114.1254,114.1254,600.0
2023-03-17 10:00:00,125.23,125.71,125.0,125.71,2329.0,114.3171,114.7553,114.1071,114.7553,2329.0
2023-03-17 10:05:00,125.68,125.87,124.86,124.86,1300.0,114.7279,114.9013,113.9793,113.9793,1300.0
2023-03-17 10:10:00,124.67,125.35,124.65,125.35,1330.0,113.8059,114.4266,113.7876,114.4266,1330.0
2023-03-17 10:15:00,125.2,125.2,124.53,124.53,988.0,114.2897,114.2897,113.6781,113.6781,988.0
2023-03-17 10:20:00,124.6,124.64,123.85,123.85,2181.0,113.742,113.7785,113.0573,113.0573,2181.0
2023-03-17 10:25:00,123.62,123.88,123.39,123.47,2081.0,112.8474,113.0847,112.6374,112.7105,2081.0
2023-03-17 10:30:00,123.39,123.59,123.39,123.59,400.0,112.6374,112.82,112.6374,112.82,400.0
2023-03-17 10:35:00,123.95,124.0,123.78,123.78,600.0,113.1486,113.1943,112.9934,112.9934,600.0
2023-03-17 10:40:00,123.62,123.74,123.12,123.12,942.0,112.8474,112.9569,112.391,112.391,942.0
2023-03-17 10:45:00,123.01,123.01,123.01,123.01,100.0,112.2905,112.2905,112.2905,112.2905,100.0
2023-03-17 10:50:00,123.62,123.62,123.15,123.38,1500.0,112.8474,112.8474,112.4183,112.6283,1500.0
2023-03-17 10:55:00,123.14,123.14,122.55,122.67,1426.0,112.4092,112.4092,111.8706,111.9802,1426.0
2023-03-17 11:00:00,122.51,122.69,122.31,122.69,1225.0,111.8341,111.9984,111.6515,111.9984,1225.0
2023-03-17 11:05:00,122.79,123.19,122.78,123.19,838.0,112.0897,112.4549,112.0806,112.4549,838.0
2023-03-17 11:10:00,123.17,123.42,123.01,123.42,1914.0,112.4366,112.6648,112.2905,112.6648,1914.0
2023-03-17 11:15:00,123.37,123.37,123.11,123.11,400.0,112.6192,112.6192,112.3818,112.3818,400.0
2023-03-17 11:20:00,123.04,123.04,122.9,122.91,300.0,112.3179,112.3179,112.1901,112.1993,300.0
2023-03-17 11:25:00,122.37,122.79,122.37,122.78,700.0,111.7063,112.0897,111.7063,112.0806,700.0
2023-03-17 11:30:00,122.71,122.71,122.64,122.64,219.0,112.0167,112.0167,111.9528,111.9528,219.0
2023-03-17 11:35:00,122.58,122.58,122.17,122.17,400.0,111.898,111.898,111.5237,111.5237,400.0
2023-03-17 11:40:00,121.81,121.81,121.81,121.81,100.0,111.1951,111.1951,111.1951,111.1951,100.0
2023-03-17 11:45:00,121.95,121.99,121.84,121.96,400.0,111.3229,111.3594,111.2225,111.332,400.0
2023-03-17 11:50:00,122.04,122.93,122.04,122.93,500.0,111.4051,112.2175,111.4051,112.2175,500.0
2023-03-17 11:55:00,122.74,123.2,122.74,123.2,650.0,112.0441,112.464,112.0441,112.464,650.0
2023-03-17 12:00:00,123.47,123.89,123.47,123.89,680.0,112.7105,113.0939,112.7105,113.0939,680.0
2023-03-17 12:05:00,123.74,123.97,123.36,123.97,500.0,112.9569,113.1669,112.61,113.1669,500.0
2023-03-17 12:10:00,123.97,123.97,123.62,123.62,600.0,113.1669,113.1669,112.8474,112.8474,600.0
2023-03-17 12:15:00,123.72,123.72,123.5,123.5,200.0,112.9387,112.9387,112.7378,112.7378,200.0
2023-03-17 12:20:00,123.2,123.36,123.2,123.36,200.0,112.464,112.61,112.464,112.61,200.0
2023-03-17 12:25:00,123.67,123.73,123.67,123.73,407.0,112.893,112.9478,112.893,112.9478,407.0
2023-03-17 12:30:00,123.76,124.06,123.76,123.99,500.0,112.9752,113.249,112.9752,113.1851,500.0
2023-03-17 12:35:00,123.51,123.51,123.12,123.12,900.0,112.747,112.747,112.391,112.391,900.0
2023-03-17 12:40:00,123.07,123.07,122.92,122.97,700.0,112.3453,112.3453,112.2084,112.254,700.0
2023-03-17 12:45:00,122.94,122.94,122.69,122.85,500.0,112.2266,112.2266,111.9984,112.1445,500.0
2023-03-17 12:50:00,122.85,123.06,122.68,122.8,700.0,112.1445,112.3362,111.9893,112.0988,700.0
2023-03-17 12:55:00,122.81,123.17,122.81,123.14,725.0,112.108,112.4366,112.108,112.4092,725.0
2023-03-17 13:00:00,123.19,123.24,123.16,123.16,534.0,112.4549,112.5005,112.4275,112.4275,534.0
2023-03-17 13:05:00,123.4,123.47,123.4,123.47,700.0,112.6466,112.7105,112.6466,112.7105,700.0
2023-03-17 13:10:00,123.51,123.51,123.22,123.25,700.0,112.747,112.747,112.4822,112.5096,700.0
2023-03-17 13:15:00,123.26,123.26,122.99,123.05,400.0,112.5188,112.5188,112.2723,112.3271,400.0
2023-03-17 13:20:00,123.11,123.34,123.11,123.34,300.0,112.3818,112.5918,112.3818,112.5918,300.0
2023-03-17 13:25:00,123.11,123.16,123.11,123.16,200.0,112.3818,112.4275,112.3818,112.4275,200.0
2023-03-17 13:30:00,123.31,123.31,123.27,123.27,500.0,112.5644,112.5644,112.5279,112.5279,500.0
2023-03-17 13:35:00,123.06,123.14,123.06,123.14,500.0,112.3362,112.4092,112.3362,112.4092,500.0
2023-03-17 13:40:00,123.04,123.04,122.79,122.85,850.0,112.3179,112.3179,112.0897,112.1445,850.0
2023-03-17 13:45:00,122.72,122.73,122.51,122.68,500.0,112.0258,112.0349,111.8341,111.9893,500.0
2023-03-17 13:50:00,122.85,122.86,122.64,122.72,400.0,112.1445,112.1536,111.9528,112.0258,400.0
2023-03-17 13:55:00,122.8,122.8,122.8,122.8,100.0,112.0988,112.0988,112.0988,112.0988,100.0
2023-03-17 14:00:00,122.8,122.98,122.41,122.43,1525.0,112.0988,112.2632,111.7428,111.7611,1525.0
2023-03-17 14:05:00,122.43,122.45,122.24,122.42,700.0,111.7611,111.7793,111.5876,111.752,700.0
2023-03-17 14:10:00,122.56,122.56,122.38,122.38,865.0,111.8798,111.8798,111.7154,111.7154,865.0
2023-03-17 14:15:00,122.36,122.52,122.23,122.52,1600.0,111.6972,111.8432,111.5785,111.8432,1600.0
2023-03-17 14:20:00,122.62,122.66,122.51,122.59,1500.0,111.9345,111.971,111.8341,111.9071,1500.0
2023-03-17 14:25:00,122.78,122.91,122.77,122.77,400.0,112.0806,112.1993,112.0715,112.0715,400.0
2023-03-17 14:30:00,122.76,122.76,122.61,122.75,1300.0,112.0623,112.0623,111.9254,112.0532,1300.0
2023-03-17 14:35:00,122.79,122.79,122.65,122.79,400.0,112.0897,112.0897,111.9619,112.0897,400.0
2023-03-17 14:40:00,122.68,122.75,122.65,122.74,800.0,111.9893,112.0532,111.9619,112.0441,800.0
2023-03-17 14:45:00,122.52,122.52,122.37,122.46,600.0,111.8432,111.8432,111.7063,111.7885,600.0
2023-03-17 14:50:00,122.23,122.56,122.2,122.56,2000.0,111.5785,111.8798,111.5511,111.8798,2000.0
2023-03-17 14:55:00,122.62,122.62,122.48,122.54,400.0,111.9345,111.9345,111.8067,111.8615,400.0
2023-03-17 15:00:00,122.48,122.5,122.38,122.48,1215.0,111.8067,111.825,111.7154,111.8067,1215.0
2023-03-17 15:05:00,122.47,122.57,122.26,122.38,1200.0,111.7976,111.8889,111.6059,111.7154,1200.0
2023-03-17 15:10:00,122.4,122.55,122.37,122.55,1000.0,111.7337,111.8706,111.7063,111.8706,1000.0
2023-03-17 15:15:00,122.56,122.77,122.36,122.69,1100.0,111.8798,112.0715,111.6972,111.9984,1100.0
2023-03-17 15:20:00,122.7,122.88,122.59,122.88,1500.0,112.0076,112.1719,111.9071,112.1719,1500.0
2023-03-17 15:25:00,122.87,122.96,122.76,122.96,1300.0,112.1627,112.2449,112.0623,112.2449,1300.0
2023-03-17 15:30:00,122.8,122.85,122.66,122.81,800.0,112.0988,112.1445,111.971,112.108,800.0
2023-03-17 15:35:00,122.83,122.83,122.64,122.83,2100.0,112.1262,112.1262,111.9528,112.1262,2100.0
2023-03-17 15:40:00,122.88,123.01,122.72,122.94,1700.0,112.1719,112.2905,112.0258,112.2266,1700.0
2023-03-17 15:45:00,122.8,122.94,122.6,122.63,1900.0,112.0988,112.2266,111.9163,111.9437,1900.0
2023-03-17 15:50:00,122.61,123.4,122.61,123.32,8332.0,111.9254,112.6466,111.9254,112.5735,8332.0
2023-03-17 15:55:00,123.23,123.28,122.92,123.06,3329.0,112.4914,112.537,112.2084,112.3362,3329.0
2023-03-20 09:30:00,124.5,124.83,124.18,124.52,1961.0,113.6507,113.9519,113.3586,113.669,1961.0
2023-03-20 09:35:00,124.57,124.57,124.09,124.09,1000.0,113.7146,113.7146,113.2764,113.2764,1000.0
2023-03-20 09:40:00,124.15,124.63,124.15,124.42,1800.0,113.3312,113.7694,113.3312,113.5777,1800.0
2023-03-20 09:45:00,124.52,124.62,124.18,124.25,1800.0,113.669,113.7602,113.3586,113.4225,1800.0
2023-03-20 09:50:00,124.52,125.0,124.44,124.85,1600.0,113.669,114.1071,113.5959,113.9702,1600.0
2023-03-20 09:55:00,124.46,125.21,124.33,125.16,2219.0,113.6142,114.2988,113.4955,114.2532,2219.0
2023-03-20 10:00:00,125.37,125.52,125.27,125.32,1625.0,114.4449,114.5818,114.3536,114.3992,1625.0
2023-03-20 10:05:00,125.23,125.33,124.72,124.78,1900.0,114.3171,114.4084,113.8515,113.9063,1900.0
2023-03-20 10:10:00,124.93,125.33,124.93,125.33,1400.0,114.0432,114.4084,114.0432,114.4084,1400.0
2023-03-20 10:15:00,125.47,125.64,125.15,125.19,1900.0,114.5362,114.6914,114.2441,114.2806,1900.0
2023-03-20 10:20:00,125.22,126.0,125.15,126.0,2070.0,114.308,115.02,114.2441,115.02,2070.0
2023-03-20 10:25:00,126.11,126.26,126.0,126.26,1503.0,115.1204,115.2573,115.02,115.2573,1503.0
2023-03-20 10:30:00,126.32,126.53,126.15,126.17,5131.0,115.3121,115.5038,115.1569,115.1752,5131.0
2023-03-20 10:35:00,126.02,126.08,125.69,125.69,3356.0,115.0382,115.093,114.737,114.737,3356.0
2023-03-20 10:40:00,125.63,125.94,125.4,125.4,1800.0,114.6822,114.9652,114.4723,114.4723,1800.0
2023-03-20 10:45:00,125.37,125.91,125.29,125.81,1400.0,114.4449,114.9378,114.3719,114.8465,1400.0
2023-03-20 10:50:00,125.79,125.81,125.19,125.27,2325.0,114.8283,114.8465,114.2806,114.3536,2325.0
2023-03-20 10:55:00,125.38,125.71,125.38,125.6,2400.0,114.454,114.7553,114.454,114.6548,2400.0
2023-03-20 11:00:00,125.8,126.05,125.79,125.96,3956.0,114.8374,115.0656,114.8283,114.9835,3956.0
2023-03-20 11:05:00,126.01,126.01,125.99,125.99,400.0,115.0291,115.0291,115.0109,115.0109,400.0
2023-03-20 11:10:00,125.74,125.77,125.56,125.62,925.0,114.7826,114.81,114.6183,114.6731,925.0
2023-03-20 11:15:00,125.38,125.65,125.38,125.65,400.0,114.454,114.7005,114.454,114.7005,400.0
2023-03-20 11:20:00,125.61,126.0,125.61,126.0,400.0,114.664,115.02,114.664,115.02,400.0
2023-03-20 11:25:00,126.13,126.42,126.13,126.42,700.0,115.1387,115.4034,115.1387,115.4034,700.0
2023-03-20 11:30:00,126.55,126.56,126.4,126.49,600.0,115.5221,115.5312,115.3851,115.4673,600.0
2023-03-20 11:35:00,126.41,126.55,126.36,126.52,800.0,115.3943,115.5221,115.3486,115.4947,800.0
2023-03-20 11:40:00,126.49,126.51,126.34,126.34,400.0,115.4673,115.4855,115.3304,115.3304,400.0
2023-03-20 11:45:00,126.36,126.36,126.07,126.34,700.0,115.3486,115.3486,115.0839,115.3304,700.0
2023-03-20 11:50:00,126.36,126.38,126.36,126.38,200.0,115.3486,115.3669,115.3486,115.3669,200.0
2023-03-20 11:55:00,126.25,126.25,125.95,125.95,300.0,115.2482,115.2482,114.9743,114.9743,300.0
2023-03-20 12:00:00,125.97,126.03,125.9,125.9,600.0,114.9926,115.0474,114.9287,114.9287,600.0
2023-03-20 12:05:00,125.88,125.99,125.63,125.63,500.0,114.9104,115.0109,114.6822,114.6822,500.0
2023-03-20 12:10:00,125.33,125.33,125.14,125.25,500.0,114.4084,114.4084,114.2349,114.3353,500.0
2023-03-20 12:15:00,125.36,125.48,125.35,125.35,800.0,114.4358,114.5453,114.4266,114.4266,800.0
2023-03-20 12:20:00,125.32,125.39,125.2,125.26,800.0,114.3992,114.4631,114.2897,114.3445,800.0
2023-03-20 12:25:00,125.23,125.28,125.14,125.26,1142.0,114.3171,114.3627,114.2349,114.3445,1142.0
2023-03-20 12:30:00,125.39,125.57,125.39,125.51,1709.0,114.4631,114.6275,114.4631,114.5727,1709.0
2023-03-20 12:35:00,125.39,125.61,125.39,125.61,800.0,114.4631,114.664,114.4631,114.664,800.0
2023-03-20 12:40:00,125.65,125.84,125.65,125.66,700.0,114.7005,114.8739,114.7005,114.7096,700.0
2023-03-20 12:45:00,125.51,125.7,125.51,125.53,900.0,114.5727,114.7461,114.5727,114.5909,900.0
2023-03-20 12:50:00,125.62,125.71,125.62,125.71,200.0,114.6731,114.7553,114.6731,114.7553,200.0
2023-03-20 12:55:00,125.95,126.17,125.95,126.07,300.0,114.9743,115.1752,114.9743,115.0839,300.0
2023-03-20 13:00:00,126.13,126.25,126.08,126.18,600.0,115.1387,115.2482,115.093,115.1843,600.0
2023-03-20 13:05:00,126.17,126.48,126.17,126.39,900.0,115.1752,115.4582,115.1752,115.376,900.0
2023-03-20 13:10:00,126.55,126.64,126.54,126.64,403.0,115.5221,115.6042,115.5129,115.6042,403.0
2023-03-20 13:15:00,126.69,126.86,126.69,126.86,900.0,115.6499,115.805,115.6499,115.805,900.0
2023-03-20 13:20:00,126.5,126.58,126.46,126.54,725.0,115.4764,115.5494,115.4399,115.5129,725.0
2023-03-20 13:25:00,126.48,126.48,126.17,126.18,400.0,115.4582,115.4582,115.1752,115.1843,400.0
2023-03-20 13:30:00,126.26,126.52,126.26,126.44,800.0,115.2573,115.4947,115.2573,115.4216,800.0
2023-03-20 13:35:00,126.11,126.34,126.11,126.17,600.0,115.1204,115.3304,115.1204,115.1752,600.0
2023-03-20 13:40:00,126.26,126.32,126.26,126.29,500.0,115.2573,115.3121,115.2573,115.2847,500.0
2023-03-20 13:45:00,126.17,126.32,126.08,126.32,600.0,115.1752,115.3121,115.093,115.3121,600.0
2023-03-20 13:50:00,126.26,126.26,126.08,126.13,300.0,115.2573,115.2573,115.093,115.1387,300.0
2023-03-20 13:55:00,126.2,126.36,126.17,126.28,600.0,115.2026,115.3486,115.1752,115.2756,600.0
2023-03-20 14:00:00,126.2,126.2,126.14,126.16,600.0,115.2026,115.2026,115.1478,115.166,600.0
2023-03-20 14:05:00,126.03,126.12,125.96,125.96,300.0,115.0474,115.1295,114.9835,114.9835,300.0
2023-03-20 14:10:00,125.93,126.28,125.93,126.18,800.0,114.9561,115.2756,114.9561,115.1843,800.0
2023-03-20 14:15:00,126.2,126.2,126.09,126.17,600.0,115.2026,115.2026,115.1021,115.1752,600.0
2023-03-20 14:20:00,126.24,126.46,126.24,126.36,700.0,115.2391,115.4399,115.2391,115.3486,700.0
2023-03-20 14:25:00,126.28,126.63,126.25,126.48,700.0,115.2756,115.5951,115.2482,115.4582,700.0
2023-03-20 14:30:00,126.29,126.31,126.29,126.31,300.0,115.2847,115.303,115.2847,115.303,300.0
2023-03-20 14:35:00,126.23,126.23,126.09,126.14,600.0,115.2299,115.2299,115.1021,115.1478,600.0
2023-03-20 14:40:00,126.1,126.1,125.83,125.99,700.0,115.1113,115.1113,114.8648,115.0109,700.0
2023-03-20 14:45:00,125.93,126.13,125.93,126.07,400.0,114.9561,115.1387,114.9561,115.0839,400.0
2023-03-20 14:50:00,126.14,126.32,126.14,126.24,800.0,115.1478,115.3121,115.1478,115.2391,800.0
2023-03-20 14:55:00,126.33,126.33,126.12,126.2,1100.0,115.3212,115.3212,115.1295,115.2026,1100.0
2023-03-20 15:00:00,126.1,126.27,126.1,126.2,1100.0,115.1113,115.2665,115.1113,115.2026,1100.0
2023-03-20 15:05:00,126.18,126.23,126.05,126.05,1600.0,115.1843,115.2299,115.0656,115.0656,1600.0
2023-03-20 15:10:00,126.06,126.09,125.95,126.03,3486.0,115.0748,115.1021,114.9743,115.0474,3486.0
2023-03-20 15:15:00,125.98,126.12,125.98,126.12,1200.0,115.0017,115.1295,115.0017,115.1295,1200.0
2023-03-20 15:20:00,126.13,126.13,125.94,126.06,1500.0,115.1387,115.1387,114.9652,115.0748,1500.0
2023-03-20 15:25:00,126.11,126.28,125.98,126.28,900.0,115.1204,115.2756,115.0017,115.2756,900.0
2023-03-20 15:30:00,126.16,126.34,126.16,126.29,1103.0,115.166,115.3304,115.166,115.2847,1103.0
2023-03-20 15:35:00,126.46,126.57,126.43,126.54,2569.0,115.4399,115.5403,115.4125,115.5129,2569.0
2023-03-20 15:40:00,126.34,126.34,126.16,126.23,2700.0,115.3304,115.3304,115.166,115.2299,2700.0
2023-03-20 15:45:00,126.07,126.07,125.89,125.95,2430.0,115.0839,115.0839,114.9196,114.9743,2430.0
2023-03-20 15:50:00,125.96,126.0,125.64,125.65,4524.0,114.9835,115.02,114.6914,114.7005,4524.0
2023-03-20 15:55:00,125.57,125.66,125.5,125.64,4466.0,114.6275,114.7096,114.5636,114.6914,4466.0
2023-03-21 09:30:00,128.65,129.55,128.65,129.23,1377.0,117.4391,118.2606,117.4391,117.9685,1377.0
2023-03-21 09:35:00,129.16,129.81,129.16,129.7,1723.0,117.9046,118.498,117.9046,118.3976,1723.0
2023-03-21 09:40:00,129.78,130.0,129.67,129.67,1013.0,118.4706,118.6714,118.3702,118.3702,1013.0
2023-03-21 09:45:00,130.0,130.1,129.6,129.7,3124.0,118.6714,118.7627,118.3063,118.3976,3124.0
2023-03-21 09:50:00,129.87,129.97,129.71,129.71,300.0,118.5527,118.644,118.4067,118.4067,300.0
2023-03-21 09:55:00,130.1,130.36,130.04,130.16,2200.0,118.7627,119.0,118.7079,118.8175,2200.0
2023-03-21 10:00:00,130.26,130.57,130.06,130.06,1360.0,118.9088,119.1917,118.7262,118.7262,1360.0
2023-03-21 10:05:00,130.05,130.5,130.05,130.44,1610.0,118.7171,119.1278,118.7171,119.0731,1610.0
2023-03-21 10:10:00,130.41,130.5,130.37,130.45,1500.0,119.0457,119.1278,119.0092,119.0822,1500.0
2023-03-21 10:15:00,130.15,130.15,129.84,129.84,1583.0,118.8083,118.8083,118.5254,118.5254,1583.0
2023-03-21 10:20:00,129.62,129.68,129.04,129.04,2879.0,118.3245,118.3793,117.7951,117.7951,2879.0
2023-03-21 10:25:00,129.19,129.3,129.19,129.3,300.0,117.932,118.0324,117.932,118.0324,300.0
2023-03-21 10:30:00,129.16,129.16,128.76,128.76,300.0,117.9046,117.9046,117.5395,117.5395,300.0
2023-03-21 10:35:00,128.5,128.93,128.47,128.93,500.0,117.3021,117.6947,117.2747,117.6947,500.0
2023-03-21 10:40:00,129.18,129.5,129.18,129.38,1333.0,117.9229,118.215,117.9229,118.1054,1333.0
2023-03-21 10:45:00,129.53,129.9,129.53,129.9,699.0,118.2424,118.5801,118.2424,118.5801,699.0
2023-03-21 10:50:00,129.96,129.96,129.43,129.43,1900.0,118.6349,118.6349,118.1511,118.1511,1900.0
2023-03-21 10:55:00,129.33,129.35,129.33,129.35,300.0,118.0598,118.0781,118.0598,118.0781,300.0
2023-03-21 11:00:00,129.19,129.19,128.93,128.93,400.0,117.932,117.932,117.6947,117.6947,400.0
2023-03-21 11:05:00,129.06,129.06,128.95,128.95,300.0,117.8133,117.8133,117.7129,117.7129,300.0
2023-03-21 11:10:00,128.81,129.22,128.81,129.22,900.0,117.5851,117.9594,117.5851,117.9594,900.0
2023-03-21 11:15:00,129.54,129.57,129.39,129.49,700.0,118.2515,118.2789,118.1146,118.2059,700.0
2023-03-21 11:20:00,129.73,130.2,129.69,130.2,1195.0,118.4249,118.854,118.3884,118.854,1195.0
2023-03-21 11:25:00,130.19,130.2,129.87,130.0,1200.0,118.8449,118.854,118.5527,118.6714,1200.0
2023-03-21 11:30:00,130.08,130.22,130.0,130.1,1100.0,118.7444,118.8722,118.6714,118.7627,1100.0
2023-03-21 11:35:00,130.02,130.42,130.02,130.2,1000.0,118.6897,119.0548,118.6897,118.854,1000.0
2023-03-21 11:40:00,130.19,130.33,129.99,130.09,1625.0,118.8449,118.9727,118.6623,118.7536,1625.0
2023-03-21 11:45:00,129.98,130.1,129.88,130.1,1221.0,118.6532,118.7627,118.5619,118.7627,1221.0
2023-03-21 11:50:00,130.13,130.15,130.13,130.13,800.0,118.7901,118.8083,118.7901,118.7901,800.0
2023-03-21 11:55:00,130.1,130.1,129.72,129.72,400.0,118.7627,118.7627,118.4158,118.4158,400.0
2023-03-21 12:00:00,129.39,129.53,129.39,129.48,500.0,118.1146,118.2424,118.1146,118.1967,500.0
2023-03-21 12:05:00,129.54,129.55,129.47,129.55,850.0,118.2515,118.2606,118.1876,118.2606,850.0
2023-03-21 12:10:00,129.59,129.67,129.59,129.67,400.0,118.2971,118.3702,118.2971,118.3702,400.0
2023-03-21 12:15:00,129.84,130.01,129.78,129.78,500.0,118.5254,118.6805,118.4706,118.4706,500.0
2023-03-21 12:20:00,129.69,129.76,129.6,129.72,800.0,118.3884,118.4523,118.3063,118.4158,800.0
2023-03-21 12:25:00,129.7,129.89,129.7,129.78,1000.0,118.3976,118.571,118.3976,118.4706,1000.0
2023-03-21 12:30:00,129.79,130.01,129.79,130.01,700.0,118.4797,118.6805,118.4797,118.6805,700.0
2023-03-21 12:35:00,129.96,130.24,129.96,130.0,1660.0,118.6349,118.8905,118.6349,118.6714,1660.0
2023-03-21 12:40:00,130.01,130.28,130.01,130.16,600.0,118.6805,118.927,118.6805,118.8175,600.0
2023-03-21 12:45:00,130.04,130.1,130.04,130.06,400.0,118.7079,118.7627,118.7079,118.7262,400.0
2023-03-21 12:50:00,129.86,129.98,129.86,129.94,700.0,118.5436,118.6532,118.5436,118.6166,700.0
2023-03-21 12:55:00,129.87,130.05,129.87,130.05,1100.0,118.5527,118.7171,118.5527,118.7171,1100.0
2023-03-21 13:00:00,129.88,129.88,129.74,129.84,800.0,118.5619,118.5619,118.4341,118.5254,800.0
2023-03-21 13:05:00,129.98,130.03,129.88,129.96,600.0,118.6532,118.6988,118.5619,118.6349,600.0
2023-03-21 13:10:00,130.09,130.14,130.04,130.14,1225.0,118.7536,118.7992,118.7079,118.7992,1225.0
2023-03-21 13:15:00,130.11,130.33,130.11,130.26,600.0,118.7718,118.9727,118.7718,118.9088,600.0
2023-03-21 13:20:00,130.19,130.21,130.19,130.21,200.0,118.8449,118.8631,118.8449,118.8631,200.0
2023-03-21 13:25:00,130.16,130.5,130.16,130.5,1900.0,118.8175,119.1278,118.8175,119.1278,1900.0
2023-03-21 13:30:00,130.52,130.54,130.46,130.47,567.0,119.1461,119.1644,119.0913,119.1005,567.0
2023-03-21 13:35:00,130.39,130.39,130.39,130.39,300.0,119.0274,119.0274,119.0274,119.0274,300.0
2023-03-21 13:40:00,130.34,130.63,130.34,130.63,1191.0,118.9818,119.2465,118.9818,119.2465,1191.0
2023-03-21 13:45:00,130.62,130.75,130.62,130.74,800.0,119.2374,119.3561,119.2374,119.3469,800.0
2023-03-21 13:50:00,130.71,130.71,130.71,130.71,100.0,119.3195,119.3195,119.3195,119.3195,100.0
2023-03-21 13:55:00,130.41,130.41,130.33,130.33,400.0,119.0457,119.0457,118.9727,118.9727,400.0
2023-03-21 14:00:00,130.19,130.36,130.19,130.36,1400.0,118.8449,119.0,118.8449,119.0,1400.0
2023-03-21 14:05:00,130.32,130.32,130.22,130.22,295.0,118.9635,118.9635,118.8722,118.8722,295.0
2023-03-21 14:10:00,130.47,130.47,130.47,130.47,100.0,119.1005,119.1005,119.1005,119.1005,100.0
2023-03-21 14:15:00,130.62,130.65,130.59,130.65,523.0,119.2374,119.2648,119.21,119.2648,523.0
2023-03-21 14:20:00,130.73,130.74,130.72,130.72,892.0,119.3378,119.3469,119.3287,119.3287,892.0
2023-03-21 14:25:00,130.66,130.79,130.66,130.76,1400.0,119.2739,119.3926,119.2739,119.3652,1400.0
2023-03-21 14:30:00,130.73,130.73,130.55,130.63,700.0,119.3378,119.3378,119.1735,119.2465,700.0
2023-03-21 14:35:00,130.47,130.49,130.35,130.49,1191.0,119.1005,119.1187,118.9909,119.1187,1191.0
2023-03-21 14:40:00,130.39,130.58,130.39,130.53,800.0,119.0274,119.2009,119.0274,119.1552,800.0
2023-03-21 14:45:00,130.68,130.82,130.68,130.73,800.0,119.2922,119.42,119.2922,119.3378,800.0
2023-03-21 14:50:00,130.72,130.75,130.68,130.68,785.0,119.3287,119.3561,119.2922,119.2922,785.0
2023-03-21 14:55:00,130.68,130.79,130.68,130.79,317.0,119.2922,119.3926,119.2922,119.3926,317.0
2023-03-21 15:00:00,130.84,130.88,130.72,130.73,600.0,119.4382,119.4747,119.3287,119.3378,600.0
2023-03-21 15:05:00,130.73,130.75,130.62,130.75,700.0,119.3378,119.3561,119.2374,119.3561,700.0
2023-03-21 15:10:00,130.63,130.65,130.45,130.48,1608.0,119.2465,119.2648,119.0822,119.1096,1608.0
2023-03-21 15:15:00,130.47,130.51,130.33,130.43,1194.0,119.1005,119.137,118.9727,119.0639,1194.0
2023-03-21 15:20:00,130.48,130.51,130.3,130.3,2708.0,119.1096,119.137,118.9453,118.9453,2708.0
2023-03-21 15:25:00,130.33,130.43,130.33,130.37,1900.0,118.9727,119.0639,118.9727,119.0092,1900.0
2023-03-21 15:30:00,130.39,130.74,130.39,130.63,2207.0,119.0274,119.3469,119.0274,119.2465,2207.0
2023-03-21 15:35:00,130.59,130.98,130.59,130.98,1600.0,119.21,119.566,119.21,119.566,1600.0
2023-03-21 15:40:00,130.97,131.07,130.88,131.0,2239.0,119.5569,119.6482,119.4747,119.5843,2239.0
2023-03-21 15:45:00,131.01,131.01,130.73,130.83,2000.0,119.5934,119.5934,119.3378,119.4291,2000.0
2023-03-21 15:50:00,130.78,130.79,130.54,130.63,3185.0,119.3834,119.3926,119.1644,119.2465,3185.0
2023-03-21 15:55:00,130.58,130.68,130.55,130.56,5043.0,119.2009,119.2922,119.1735,119.1826,5043.0
2023-03-22 09:30:00,131.3,131.3,131.16,131.16,200.0,119.8581,119.8581,119.7303,119.7303,200.0
2023-03-22 09:35:00,130.34,130.77,130.34,130.67,600.0,118.9818,119.3743,118.9818,119.283,600.0
2023-03-22 09:40:00,130.28,130.3,129.56,129.56,4116.0,118.927,118.9453,118.2698,118.2698,4116.0
2023-03-22 09:45:00,129.76,129.76,129.69,129.69,200.0,118.4523,118.4523,118.3884,118.3884,200.0
2023-03-22 09:50:00,129.94,129.94,129.63,129.63,300.0,118.6166,118.6166,118.3337,118.3337,300.0
2023-03-22 09:55:00,130.32,130.32,130.32,130.32,200.0,118.9635,118.9635,118.9635,118.9635,200.0
2023-03-22 10:00:00,129.89,130.06,129.89,130.06,300.0,118.571,118.7262,118.571,118.7262,300.0
2023-03-22 10:05:00,130.12,130.15,130.12,130.15,200.0,118.781,118.8083,118.781,118.8083,200.0
2023-03-22 10:10:00,130.34,130.34,130.11,130.11,200.0,118.9818,118.9818,118.7718,118.7718,200.0
2023-03-22 10:15:00,129.98,129.98,129.98,129.98,100.0,118.6532,118.6532,118.6532,118.6532,100.0
2023-03-22 10:20:00,130.0,130.0,129.66,129.66,508.0,118.6714,118.6714,118.361,118.361,508.0
2023-03-22 10:25:00,129.53,129.54,129.53,129.54,200.0,118.2424,118.2515,118.2424,118.2515,200.0
2023-03-22 10:30:00,129.76,129.79,129.73,129.79,300.0,118.4523,118.4797,118.4249,118.4797,300.0
2023-03-22 10:35:00,129.9,130.59,129.9,130.56,900.0,118.5801,119.21,118.5801,119.1826,900.0
2023-03-22 10:40:00,130.66,130.7,130.6,130.61,600.0,119.2739,119.3104,119.2191,119.2283,600.0
2023-03-22 10:45:00,130.71,130.82,130.7,130.71,1350.0,119.3195,119.42,119.3104,119.3195,1350.0
2023-03-22 10:50:00,130.97,131.14,130.61,131.0,800.0,119.5569,119.7121,119.2283,119.5843,800.0
2023-03-22 10:55:00,130.78,130.84,130.78,130.8,400.0,119.3834,119.4382,119.3834,119.4017,400.0
2023-03-22 11:00:00,130.7,130.81,130.51,130.55,800.0,119.3104,119.4108,119.137,119.1735,800.0
2023-03-22 11:05:00,130.55,130.67,130.55,130.6,300.0,119.1735,119.283,119.1735,119.2191,300.0
2023-03-22 11:10:00,130.59,130.59,130.5,130.5,600.0,119.21,119.21,119.1278,119.1278,600.0
2023-03-22 11:15:00,130.63,130.63,130.63,130.63,200.0,119.2465,119.2465,119.2465,119.2465,200.0
2023-03-22 11:20:00,130.73,130.85,130.73,130.85,200.0,119.3378,119.4473,119.3378,119.4473,200.0
2023-03-22 11:25:00,131.06,131.06,130.82,130.91,500.0,119.639,119.639,119.42,119.5021,500.0
2023-03-22 11:30:00,130.91,130.91,130.91,130.91,0.0,119.5021,119.5021,119.5021,119.5021,0.0
2023-03-22 11:35:00,130.68,130.69,130.52,130.69,650.0,119.2922,119.3013,119.1461,119.3013,650.0
2023-03-22 11:40:00,130.68,130.68,130.34,130.34,300.0,119.2922,119.2922,118.9818,118.9818,300.0
2023-03-22 11:45:00,130.32,130.45,130.32,130.45,200.0,118.9635,119.0822,118.9635,119.0822,200.0
2023-03-22 11:50:00,130.51,130.66,130.51,130.66,200.0,119.137,119.2739,119.137,119.2739,200.0
2023-03-22 11:55:00,130.66,130.66,130.62,130.62,400.0,119.2739,119.2739,119.2374,119.2374,400.0
2023-03-22 12:00:00,130.49,130.49,130.22,130.22,300.0,119.1187,119.1187,118.8722,118.8722,300.0
2023-03-22 12:05:00,129.73,129.73,129.71,129.71,300.0,118.4249,118.4249,118.4067,118.4067,300.0
2023-03-22 12:10:00,129.9,129.9,129.9,129.9,100.0,118.5801,118.5801,118.5801,118.5801,100.0
2023-03-22 12:15:00,129.65,129.7,129.56,129.56,500.0,118.3519,118.3976,118.2698,118.2698,500.0
2023-03-22 12:20:00,129.64,129.77,129.64,129.71,300.0,118.3428,118.4615,118.3428,118.4067,300.0
2023-03-22 12:25:00,129.72,129.98,129.72,129.98,400.0,118.4158,118.6532,118.4158,118.6532,400.0
2023-03-22 12:30:00,129.98,129.98,129.98,129.98,0.0,118.6532,118.6532,118.6532,118.6532,0.0
2023-03-22 12:35:00,130.09,130.09,130.06,130.06,400.0,118.7536,118.7536,118.7262,118.7262,400.0
2023-03-22 12:40:00,130.06,130.06,130.06,130.06,0.0,118.7262,118.7262,118.7262,118.7262,0.0
2023-03-22 12:45:00,129.93,130.04,129.93,130.04,500.0,118.6075,118.7079,118.6075,118.7079,500.0
2023-03-22 12:50:00,130.21,130.25,130.21,130.25,200.0,118.8631,118.8996,118.8631,118.8996,200.0
2023-03-22 12:55:00,130.05,130.24,130.05,130.24,200.0,118.7171,118.8905,118.7171,118.8905,200.0
2023-03-22 13:00:00,130.01,130.01,130.01,130.01,100.0,118.6805,118.6805,118.6805,118.6805,100.0
2023-03-22 13:05:00,130.05,130.05,129.81,129.83,500.0,118.7171,118.7171,118.498,118.5162,500.0
2023-03-22 13:10:00,129.83,129.83,129.83,129.83,0.0,118.5162,118.5162,118.5162,118.5162,0.0
2023-03-22 13:15:00,129.94,130.12,129.94,130.12,300.0,118.6166,118.781,118.6166,118.781,300.0
2023-03-22 13:20:00,130.28,130.28,130.24,130.24,200.0,118.927,118.927,118.8905,118.8905,200.0
2023-03-22 13:25:00,130.19,130.19,130.1,130.1,900.0,118.8449,118.8449,118.7627,118.7627,900.0
2023-03-22 13:30:00,130.26,130.26,130.0,130.0,200.0,118.9088,118.9088,118.6714,118.6714,200.0
2023-03-22 13:35:00,130.07,130.07,130.05,130.05,255.0,118.7353,118.7353,118.7171,118.7171,255.0
2023-03-22 13:40:00,130.0,130.0,129.94,129.94,200.0,118.6714,118.6714,118.6166,118.6166,200.0
2023-03-22 13:45:00,130.18,130.18,130.18,130.18,100.0,118.8357,118.8357,118.8357,118.8357,100.0
2023-03-22 13:50:00,130.18,130.18,130.03,130.03,400.0,118.8357,118.8357,118.6988,118.6988,400.0
2023-03-22 13:55:00,130.21,130.3,130.16,130.16,400.0,118.8631,118.9453,118.8175,118.8175,400.0
2023-03-22 14:00:00,130.76,130.76,130.44,130.69,550.0,119.3652,119.3652,119.0731,119.3013,550.0
2023-03-22 14:05:00,130.93,131.28,130.65,130.71,2727.0,119.5204,119.8399,119.2648,119.3195,2727.0
2023-03-22 14:10:00,130.67,130.75,130.27,130.27,750.0,119.283,119.3561,118.9179,118.9179,750.0
2023-03-22 14:15:00,130.23,130.23,130.23,130.23,100.0,118.8814,118.8814,118.8814,118.8814,100.0
2023-03-22 14:20:00,130.15,130.25,130.12,130.12,338.0,118.8083,118.8996,118.781,118.781,338.0
2023-03-22 14:25:00,130.16,130.67,130.16,130.6,850.0,118.8175,119.283,118.8175,119.2191,850.0
2023-03-22 14:30:00,130.83,131.13,130.53,130.68,1200.0,119.4291,119.7029,119.1552,119.2922,1200.0
2023-03-22 14:35:00,130.53,130.72,129.6,130.67,1781.0,119.1552,119.3287,118.3063,119.283,1781.0
2023-03-22 14:40:00,130.87,131.22,130.77,131.07,700.0,119.4656,119.7851,119.3743,119.6482,700.0
2023-03-22 14:45:00,131.16,131.66,131.16,131.64,700.0,119.7303,120.1868,119.7303,120.1685,700.0
2023-03-22 14:50:00,131.52,131.52,131.05,131.05,1300.0,120.059,120.059,119.6299,119.6299,1300.0
2023-03-22 14:55:00,131.23,131.23,130.16,130.16,700.0,119.7942,119.7942,118.8175,118.8175,700.0
2023-03-22 15:00:00,130.17,130.18,129.51,129.51,950.0,118.8266,118.8357,118.2241,118.2241,950.0
2023-03-22 15:05:00,129.35,129.44,128.79,128.79,1050.0,118.0781,118.1602,117.5669,117.5669,1050.0
2023-03-22 15:10:00,129.25,129.25,128.52,128.52,396.0,117.9868,117.9868,117.3204,117.3204,396.0
2023-03-22 15:15:00,129.28,129.49,129.28,129.49,300.0,118.0142,118.2059,118.0142,118.2059,300.0
2023-03-22 15:20:00,129.41,130.14,129.41,129.54,1089.0,118.1328,118.7992,118.1328,118.2515,1089.0
2023-03-22 15:25:00,129.92,129.97,129.92,129.97,700.0,118.5984,118.644,118.5984,118.644,700.0
2023-03-22 15:30:00,130.03,130.03,129.28,129.42,1426.0,118.6988,118.6988,118.0142,118.142,1426.0
2023-03-22 15:35:00,129.34,129.34,129.06,129.12,600.0,118.0689,118.0689,117.8133,117.8681,600.0
2023-03-22 15:40:00,129.36,129.52,129.21,129.51,400.0,118.0872,118.2332,117.9503,118.2241,400.0
2023-03-22 15:45:00,128.83,128.83,128.47,128.68,1841.0,117.6034,117.6034,117.2747,117.4664,1841.0
2023-03-22 15:50:00,128.67,128.67,128.07,128.27,3250.0,117.4573,117.4573,116.9096,117.0922,3250.0
2023-03-22 15:55:00,128.29,128.43,127.8,127.8,2695.0,117.1104,117.2382,116.6631,116.6631,2695.0
2023-03-23 09:30:00,128.97,129.59,128.97,129.41,300.0,117.7312,118.2971,117.7312,118.1328,300.0
2023-03-23 09:35:00,129.78,130.29,129.78,130.05,1270.0,118.4706,118.9361,118.4706,118.7171,1270.0
2023-03-23 09:40:00,130.13,130.13,129.55,129.7,850.0,118.7901,118.7901,118.2606,118.3976,850.0
2023-03-23 09:45:00,130.17,130.25,130.16,130.16,390.0,118.8266,118.8996,118.8175,118.8175,390.0
2023-03-23 09:50:00,129.99,129.99,129.83,129.83,477.0,118.6623,118.6623,118.5162,118.5162,477.0
2023-03-23 09:55:00,130.0,130.0,129.7,129.7,550.0,118.6714,118.6714,118.3976,118.3976,550.0
2023-03-23 10:00:00,129.62,129.75,129.32,129.58,700.0,118.3245,118.4432,118.0507,118.288,700.0
2023-03-23 10:05:00,129.56,129.79,129.56,129.79,300.0,118.2698,118.4797,118.2698,118.4797,300.0
2023-03-23 10:10:00,129.96,130.07,129.92,129.92,518.0,118.6349,118.7353,118.5984,118.5984,518.0
2023-03-23 10:15:00,130.11,130.15,129.95,129.95,300.0,118.7718,118.8083,118.6258,118.6258,300.0
2023-03-23 10:20:00,129.87,129.87,129.58,129.72,600.0,118.5527,118.5527,118.288,118.4158,600.0
2023-03-23 10:25:00,129.69,129.8,129.65,129.8,400.0,118.3884,118.4888,118.3519,118.4888,400.0
2023-03-23 10:30:00,129.78,129.78,129.16,129.16,200.0,118.4706,118.4706,117.9046,117.9046,200.0
2023-03-23 10:35:00,129.3,129.44,129.3,129.44,300.0,118.0324,118.1602,118.0324,118.1602,300.0
2023-03-23 10:40:00,129.58,129.76,129.58,129.76,200.0,118.288,118.4523,118.288,118.4523,200.0
2023-03-23 10:45:00,129.8,129.8,129.8,129.8,100.0,118.4888,118.4888,118.4888,118.4888,100.0
2023-03-23 10:50:00,129.84,130.09,129.83,130.09,400.0,118.5254,118.7536,118.5162,118.7536,400.0
2023-03-23 10:55:00,130.14,130.31,130.14,130.31,322.0,118.7992,118.9544,118.7992,118.9544,322.0
2023-03-23 11:00:00,130.43,130.5,130.2,130.2,1478.0,119.0639,119.1278,118.854,118.854,1478.0
2023-03-23 11:05:00,130.17,130.55,130.17,130.38,600.0,118.8266,119.1735,118.8266,119.0183,600.0
2023-03-23 11:10:00,130.57,130.64,130.57,130.64,200.0,119.1917,119.2556,119.1917,119.2556,200.0
2023-03-23 11:15:00,130.59,130.59,130.4,130.54,1200.0,119.21,119.21,119.0366,119.1644,1200.0
2023-03-23 11:20:00,130.4,130.4,130.4,130.4,100.0,119.0366,119.0366,119.0366,119.0366,100.0
2023-03-23 11:25:00,130.41,130.41,130.28,130.28,200.0,119.0457,119.0457,118.927,118.927,200.0
2023-03-23 11:30:00,130.6,130.6,130.32,130.32,300.0,119.2191,119.2191,118.9635,118.9635,300.0
2023-03-23 11:35:00,130.59,130.59,130.45,130.45,200.0,119.21,119.21,119.0822,119.0822,200.0
2023-03-23 11:40:00,130.31,130.39,130.31,130.39,200.0,118.9544,119.0274,118.9544,119.0274,200.0
2023-03-23 11:45:00,130.5,130.5,130.13,130.13,739.0,119.1278,119.1278,118.7901,118.7901,739.0
2023-03-23 11:50:00,130.11,130.11,130.0,130.0,200.0,118.7718,118.7718,118.6714,118.6714,200.0
2023-03-23 11:55:00,129.8,129.8,129.67,129.67,600.0,118.4888,118.4888,118.3702,118.3702,600.0
2023-03-23 12:00:00,129.59,129.81,129.59,129.75,500.0,118.2971,118.498,118.2971,118.4432,500.0
2023-03-23 12:05:00,129.82,129.83,129.71,129.71,1000.0,118.5071,118.5162,118.4067,118.4067,1000.0
2023-03-23 12:10:00,129.41,129.41,129.12,129.12,743.0,118.1328,118.1328,117.8681,117.8681,743.0
2023-03-23 12:15:00,129.17,129.17,129.13,129.13,200.0,117.9137,117.9137,117.8772,117.8772,200.0
2023-03-23 12:20:00,129.0,129.13,128.91,128.91,400.0,117.7586,117.8772,117.6764,117.6764,400.0
2023-03-23 12:25:00,128.91,129.0,128.91,128.93,1212.0,117.6764,117.7586,117.6764,117.6947,1212.0
2023-03-23 12:30:00,128.71,128.71,128.5,128.5,1670.0,117.4938,117.4938,117.3021,117.3021,1670.0
2023-03-23 12:35:00,128.48,128.51,128.33,128.51,500.0,117.2839,117.3113,117.1469,117.3113,500.0
2023-03-23 12:40:00,128.74,128.84,128.74,128.84,200.0,117.5212,117.6125,117.5212,117.6125,200.0
2023-03-23 12:45:00,128.89,129.03,128.89,129.03,200.0,117.6581,117.7859,117.6581,117.7859,200.0
2023-03-23 12:50:00,128.7,128.7,128.27,128.27,1234.0,117.4847,117.4847,117.0922,117.0922,1234.0
2023-03-23 12:55:00,128.21,128.22,128.11,128.11,300.0,117.0374,117.0465,116.9461,116.9461,300.0
2023-03-23 13:00:00,127.85,127.85,127.83,127.83,200.0,116.7088,116.7088,116.6905,116.6905,200.0
2023-03-23 13:05:00,127.83,127.83,127.83,127.83,0.0,116.6905,116.6905,116.6905,116.6905,0.0
2023-03-23 13:10:00,127.85,127.85,127.77,127.77,946.0,116.7088,116.7088,116.6357,116.6357,946.0
2023-03-23 13:15:00,127.53,127.55,127.53,127.55,200.0,116.4167,116.4349,116.4167,116.4349,200.0
2023-03-23 13:20:00,127.49,127.64,127.49,127.64,962.0,116.3801,116.5171,116.3801,116.5171,962.0
2023-03-23 13:25:00,127.07,127.07,127.07,127.07,200.0,115.9967,115.9967,115.9967,115.9967,200.0
2023-03-23 13:30:00,127.07,127.07,127.07,127.07,0.0,115.9967,115.9967,115.9967,115.9967,0.0
2023-03-23 13:35:00,127.29,127.55,127.29,127.46,500.0,116.1976,116.4349,116.1976,116.3528,500.0
2023-03-23 13:40:00,127.57,127.87,127.57,127.84,300.0,116.4532,116.727,116.4532,116.6996,300.0
2023-03-23 13:45:00,127.65,127.67,127.6,127.67,300.0,116.5262,116.5445,116.4806,116.5445,300.0
2023-03-23 13:50:00,127.62,127.72,127.62,127.72,308.0,116.4988,116.5901,116.4988,116.5901,308.0
2023-03-23 13:55:00,127.62,127.64,127.45,127.45,400.0,116.4988,116.5171,116.3436,116.3436,400.0
2023-03-23 14:00:00,127.42,127.43,127.42,127.43,200.0,116.3162,116.3254,116.3162,116.3254,200.0
2023-03-23 14:05:00,127.25,127.43,127.25,127.43,600.0,116.1611,116.3254,116.1611,116.3254,600.0
2023-03-23 14:10:00,127.53,127.55,127.53,127.55,400.0,116.4167,116.4349,116.4167,116.4349,400.0
2023-03-23 14:15:00,127.64,127.64,127.42,127.42,300.0,116.5171,116.5171,116.3162,116.3162,300.0
2023-03-23 14:20:00,127.21,127.31,127.2,127.2,300.0,116.1245,116.2158,116.1154,116.1154,300.0
2023-03-23 14:25:00,126.96,126.96,126.87,126.89,700.0,115.8963,115.8963,115.8142,115.8324,700.0
2023-03-23 14:30:00,126.94,126.99,126.72,126.72,1100.0,115.8781,115.9237,115.6772,115.6772,1100.0
2023-03-23 14:35:00,126.72,126.72,126.72,126.72,0.0,115.6772,115.6772,115.6772,115.6772,0.0
2023-03-23 14:40:00,126.14,126.14,126.0,126.0,300.0,115.1478,115.1478,115.02,115.02,300.0
2023-03-23 14:45:00,126.26,126.26,126.1,126.1,203.0,115.2573,115.2573,115.1113,115.1113,203.0
2023-03-23 14:50:00,126.27,126.38,126.27,126.38,616.0,115.2665,115.3669,115.2665,115.3669,616.0
2023-03-23 14:55:00,126.08,126.42,126.08,126.42,500.0,115.093,115.4034,115.093,115.4034,500.0
2023-03-23 15:00:00,126.5,127.48,126.5,126.62,2325.0,115.4764,116.371,115.4764,115.586,2325.0
2023-03-23 15:05:00,126.74,126.74,126.26,126.33,880.0,115.6955,115.6955,115.2573,115.3212,880.0
2023-03-23 15:10:00,126.52,126.52,126.52,126.52,100.0,115.4947,115.4947,115.4947,115.4947,100.0
2023-03-23 15:15:00,126.1,126.26,126.1,126.26,574.0,115.1113,115.2573,115.1113,115.2573,574.0
2023-03-23 15:20:00,125.72,125.92,125.47,125.92,600.0,114.7644,114.947,114.5362,114.947,600.0
2023-03-23 15:25:00,126.09,126.28,126.09,126.1,300.0,115.1021,115.2756,115.1021,115.1113,300.0
2023-03-23 15:30:00,125.9,126.12,125.9,126.12,300.0,114.9287,115.1295,114.9287,115.1295,300.0
2023-03-23 15:35:00,126.32,126.6,126.32,126.55,1776.0,115.3121,115.5677,115.3121,115.5221,1776.0
2023-03-23 15:40:00,126.47,126.65,126.31,126.62,742.0,115.449,115.6133,115.303,115.586,742.0
2023-03-23 15:45:00,126.7,126.89,126.53,126.53,1129.0,115.659,115.8324,115.5038,115.5038,1129.0
2023-03-23 15:50:00,126.54,126.73,126.37,126.44,5500.0,115.5129,115.6864,115.3577,115.4216,5500.0
2023-03-23 15:55:00,126.37,126.8,126.37,126.8,2941.0,115.3577,115.7503,115.3577,115.7503,2941.0
2023-03-24 09:30:00,123.51,123.9,123.42,123.9,1150.0,112.747,113.103,112.6648,113.103,1150.0
2023-03-24 09:35:00,123.91,124.06,123.91,124.06,200.0,113.1121,113.249,113.1121,113.249,200.0
2023-03-24 09:40:00,123.85,123.85,123.08,123.2,400.0,113.0573,113.0573,112.3544,112.464,400.0
2023-03-24 09:45:00,122.86,122.86,122.5,122.5,600.0,112.1536,112.1536,111.825,111.825,600.0
2023-03-24 09:50:00,122.67,122.85,122.23,122.65,1000.0,111.9802,112.1445,111.5785,111.9619,1000.0
2023-03-24 09:55:00,122.76,123.2,122.76,122.98,1000.0,112.0623,112.464,112.0623,112.2632,1000.0
2023-03-24 10:00:00,123.31,123.31,123.0,123.0,300.0,112.5644,112.5644,112.2814,112.2814,300.0
2023-03-24 10:05:00,123.0,123.0,123.0,123.0,0.0,112.2814,112.2814,112.2814,112.2814,0.0
2023-03-24 10:10:00,122.93,123.4,122.88,123.4,500.0,112.2175,112.6466,112.1719,112.6466,500.0
2023-03-24 10:15:00,122.78,122.78,122.19,122.19,950.0,112.0806,112.0806,111.542,111.542,950.0
2023-03-24 10:20:00,122.33,122.53,121.9,122.53,800.0,111.6698,111.8524,111.2773,111.8524,800.0
2023-03-24 10:25:00,123.01,123.47,123.01,123.32,500.0,112.2905,112.7105,112.2905,112.5735,500.0
2023-03-24 10:30:00,123.47,123.47,123.46,123.46,200.0,112.7105,112.7105,112.7013,112.7013,200.0
2023-03-24 10:35:00,123.58,123.58,123.33,123.33,500.0,112.8109,112.8109,112.5827,112.5827,500.0
2023-03-24 10:40:00,122.95,123.06,122.94,123.06,400.0,112.2358,112.3362,112.2266,112.3362,400.0
2023-03-24 10:45:00,123.15,123.15,123.15,123.15,100.0,112.4183,112.4183,112.4183,112.4183,100.0
2023-03-24 10:50:00,122.76,122.76,122.76,122.76,100.0,112.0623,112.0623,112.0623,112.0623,100.0
2023-03-24 10:55:00,122.88,123.0,122.7,122.85,1672.0,112.1719,112.2814,112.0076,112.1445,1672.0
2023-03-24 11:00:00,122.81,123.06,122.81,123.06,200.0,112.108,112.3362,112.108,112.3362,200.0
2023-03-24 11:05:00,123.5,123.5,123.24,123.24,700.0,112.7378,112.7378,112.5005,112.5005,700.0
2023-03-24 11:10:00,123.34,123.37,122.98,123.04,1700.0,112.5918,112.6192,112.2632,112.3179,1700.0
2023-03-24 11:15:00,123.04,123.04,123.04,123.04,0.0,112.3179,112.3179,112.3179,112.3179,0.0
2023-03-24 11:20:00,123.53,123.56,123.46,123.5,1300.0,112.7652,112.7926,112.7013,112.7378,1300.0
2023-03-24 11:25:00,123.5,123.5,123.23,123.23,1000.0,112.7378,112.7378,112.4914,112.4914,1000.0
2023-03-24 11:30:00,123.68,124.05,123.64,124.05,804.0,112.9022,113.2399,112.8656,113.2399,804.0
2023-03-24 11:35:00,124.04,124.1,123.96,123.96,400.0,113.2308,113.2856,113.1578,113.1578,400.0
2023-03-24 11:40:00,124.22,124.22,124.22,124.22,100.0,113.3951,113.3951,113.3951,113.3951,100.0
2023-03-24 11:45:00,124.25,124.71,124.25,124.67,900.0,113.4225,113.8424,113.4225,113.8059,900.0
2023-03-24 11:50:00,124.54,124.54,124.44,124.44,400.0,113.6872,113.6872,113.5959,113.5959,400.0
2023-03-24 11:55:00,124.7,125.07,124.7,125.07,688.0,113.8333,114.171,113.8333,114.171,688.0
2023-03-24 12:00:00,125.47,125.86,125.46,125.46,700.0,114.5362,114.8922,114.527,114.527,700.0
2023-03-24 12:05:00,125.35,125.4,125.18,125.18,400.0,114.4266,114.4723,114.2714,114.2714,400.0
2023-03-24 12:10:00,125.16,125.16,125.13,125.13,436.0,114.2532,114.2532,114.2258,114.2258,436.0
2023-03-24 12:15:00,125.36,125.36,125.25,125.25,200.0,114.4358,114.4358,114.3353,114.3353,200.0
2023-03-24 12:20:00,124.89,124.89,124.89,124.89,250.0,114.0067,114.0067,114.0067,114.0067,250.0
2023-03-24 12:25:00,124.95,125.23,124.95,125.06,736.0,114.0615,114.3171,114.0615,114.1619,736.0
2023-03-24 12:30:00,125.06,125.06,125.06,125.06,100.0,114.1619,114.1619,114.1619,114.1619,100.0
2023-03-24 12:35:00,125.01,125.18,125.01,125.06,400.0,114.1163,114.2714,114.1163,114.1619,400.0
2023-03-24 12:40:00,125.06,125.06,125.06,125.06,0.0,114.1619,114.1619,114.1619,114.1619,0.0
2023-03-24 12:45:00,125.09,125.4,125.09,125.4,300.0,114.1893,114.4723,114.1893,114.4723,300.0
2023-03-24 12:50:00,125.17,125.17,125.11,125.11,200.0,114.2623,114.2623,114.2075,114.2075,200.0
2023-03-24 12:55:00,125.5,125.5,125.5,125.5,148.0,114.5636,114.5636,114.5636,114.5636,148.0
2023-03-24 13:00:00,125.4,125.4,125.39,125.39,200.0,114.4723,114.4723,114.4631,114.4631,200.0
2023-03-24 13:05:00,125.21,125.36,125.21,125.36,303.0,114.2988,114.4358,114.2988,114.4358,303.0
2023-03-24 13:10:00,125.28,125.37,125.22,125.37,600.0,114.3627,114.4449,114.308,114.4449,600.0
2023-03-24 13:15:00,125.47,125.5,125.26,125.26,400.0,114.5362,114.5636,114.3445,114.3445,400.0
2023-03-24 13:20:00,125.22,125.43,125.22,125.37,300.0,114.308,114.4997,114.308,114.4449,300.0
2023-03-24 13:25:00,125.65,125.67,125.65,125.67,400.0,114.7005,114.7187,114.7005,114.7187,400.0
2023-03-24 13:30:00,125.63,125.76,125.63,125.76,1000.0,114.6822,114.8009,114.6822,114.8009,1000.0
2023-03-24 13:35:00,125.78,126.03,125.77,126.03,1700.0,114.8192,115.0474,114.81,115.0474,1700.0
2023-03-24 13:40:00,126.14,126.32,126.03,126.13,1400.0,115.1478,115.3121,115.0474,115.1387,1400.0
2023-03-24 13:45:00,126.23,126.23,125.9,125.9,600.0,115.2299,115.2299,114.9287,114.9287,600.0
2023-03-24 13:50:00,125.74,125.74,125.72,125.72,200.0,114.7826,114.7826,114.7644,114.7644,200.0
2023-03-24 13:55:00,125.7,125.78,125.7,125.78,1100.0,114.7461,114.8192,114.7461,114.8192,1100.0
2023-03-24 14:00:00,126.05,126.05,126.05,126.05,100.0,115.0656,115.0656,115.0656,115.0656,100.0
2023-03-24 14:05:00,126.05,126.05,125.98,125.98,200.0,115.0656,115.0656,115.0017,115.0017,200.0
2023-03-24 14:10:00,126.02,126.02,126.02,126.02,100.0,115.0382,115.0382,115.0382,115.0382,100.0
2023-03-24 14:15:00,126.14,126.14,125.89,125.89,400.0,115.1478,115.1478,114.9196,114.9196,400.0
2023-03-24 14:20:00,125.93,125.94,125.93,125.94,200.0,114.9561,114.9652,114.9561,114.9652,200.0
2023-03-24 14:25:00,125.75,125.75,125.75,125.75,100.0,114.7918,114.7918,114.7918,114.7918,100.0
2023-03-24 14:30:00,125.79,125.98,125.79,125.98,200.0,114.8283,115.0017,114.8283,115.0017,200.0
2023-03-24 14:35:00,125.76,125.76,125.69,125.69,300.0,114.8009,114.8009,114.737,114.737,300.0
2023-03-24 14:40:00,125.94,125.97,125.94,125.97,222.0,114.9652,114.9926,114.9652,114.9926,222.0
2023-03-24 14:45:00,126.18,126.25,126.18,126.25,200.0,115.1843,115.2482,115.1843,115.2482,200.0
2023-03-24 14:50:00,126.18,126.18,126.04,126.04,1930.0,115.1843,115.1843,115.0565,115.0565,1930.0
2023-03-24 14:55:00,126.08,126.21,126.08,126.11,300.0,115.093,115.2117,115.093,115.1204,300.0
2023-03-24 15:00:00,125.85,125.85,125.73,125.73,500.0,114.8831,114.8831,114.7735,114.7735,500.0
2023-03-24 15:05:00,125.87,125.97,125.87,125.97,300.0,114.9013,114.9926,114.9013,114.9926,300.0
2023-03-24 15:10:00,125.97,125.97,125.97,125.97,0.0,114.9926,114.9926,114.9926,114.9926,0.0
2023-03-24 15:15:00,126.16,126.31,126.15,126.31,1000.0,115.166,115.303,115.1569,115.303,1000.0
2023-03-24 15:20:00,126.36,126.43,126.27,126.27,1503.0,115.3486,115.4125,115.2665,115.2665,1503.0
2023-03-24 15:25:00,126.23,126.24,126.23,126.24,212.0,115.2299,115.2391,115.2299,115.2391,212.0
2023-03-24 15:30:00,126.2,126.2,125.99,125.99,309.0,115.2026,115.2026,115.0109,115.0109,309.0
2023-03-24 15:35:00,125.97,125.97,125.91,125.91,400.0,114.9926,114.9926,114.9378,114.9378,400.0
2023-03-24 15:40:00,125.66,125.67,125.61,125.67,400.0,114.7096,114.7187,114.664,114.7187,400.0
2023-03-24 15:45:00,125.7,125.75,125.29,125.29,1935.0,114.7461,114.7918,114.3719,114.3719,1935.0
2023-03-24 15:50:00,125.39,125.55,125.02,125.03,4166.0,114.4631,114.6092,114.1254,114.1345,4166.0
2023-03-24 15:55:00,125.08,125.34,124.88,125.34,9307.0,114.1802,114.4175,113.9976,114.4175,9307.0
2023-03-27 09:30:00,126.57,127.14,126.57,127.14,300.0,115.5403,116.0606,115.5403,116.0606,300.0
2023-03-27 09:35:00,127.17,127.17,126.91,126.91,300.0,116.088,116.088,115.8507,115.8507,300.0
2023-03-27 09:40:00,125.55,125.84,125.55,125.84,300.0,114.6092,114.8739,114.6092,114.8739,300.0
2023-03-27 09:45:00,126.46,126.48,126.27,126.27,300.0,115.4399,115.4582,115.2665,115.2665,300.0
2023-03-27 09:50:00,126.05,126.05,125.65,125.65,1280.0,115.0656,115.0656,114.7005,114.7005,1280.0
2023-03-27 09:55:00,125.57,125.89,125.57,125.89,200.0,114.6275,114.9196,114.6275,114.9196,200.0
2023-03-27 10:00:00,126.09,126.1,125.95,126.03,1703.0,115.1021,115.1113,114.9743,115.0474,1703.0
2023-03-27 10:05:00,126.03,126.03,126.03,126.03,0.0,115.0474,115.0474,115.0474,115.0474,0.0
2023-03-27 10:10:00,126.54,126.54,126.42,126.42,200.0,115.5129,115.5129,115.4034,115.4034,200.0
2023-03-27 10:15:00,126.51,126.51,126.38,126.38,200.0,115.4855,115.4855,115.3669,115.3669,200.0
2023-03-27 10:20:00,126.4,126.4,126.4,126.4,100.0,115.3851,115.3851,115.3851,115.3851,100.0
2023-03-27 10:25:00,126.33,126.33,126.33,126.33,100.0,115.3212,115.3212,115.3212,115.3212,100.0
2023-03-27 10:30:00,126.33,126.33,126.33,126.33,0.0,115.3212,115.3212,115.3212,115.3212,0.0
2023-03-27 10:35:00,125.99,126.15,125.99,126.15,499.0,115.0109,115.1569,115.0109,115.1569,499.0
2023-03-27 10:40:00,126.15,126.15,126.15,126.15,0.0,115.1569,115.1569,115.1569,115.1569,0.0
2023-03-27 10:45:00,126.15,126.15,126.15,126.15,0.0,115.1569,115.1569,115.1569,115.1569,0.0
2023-03-27 10:50:00,126.39,126.39,126.37,126.37,450.0,115.376,115.376,115.3577,115.3577,450.0
2023-03-27 10:55:00,126.32,126.32,126.0,126.0,300.0,115.3121,115.3121,115.02,115.02,300.0
2023-03-27 11:00:00,125.94,126.13,125.94,126.13,400.0,114.9652,115.1387,114.9652,115.1387,400.0
2023-03-27 11:05:00,125.92,125.97,125.92,125.97,200.0,114.947,114.9926,114.947,114.9926,200.0
2023-03-27 11:10:00,125.75,125.75,125.75,125.75,100.0,114.7918,114.7918,114.7918,114.7918,100.0
2023-03-27 11:15:00,125.75,125.75,125.75,125.75,0.0,114.7918,114.7918,114.7918,114.7918,0.0
2023-03-27 11:20:00,125.75,125.75,125.75,125.75,0.0,114.7918,114.7918,114.7918,114.7918,0.0
2023-03-27 11:25:00,126.23,126.24,126.23,126.24,200.0,115.2299,115.2391,115.2299,115.2391,200.0
2023-03-27 11:30:00,126.35,126.5,126.29,126.5,759.0,115.3395,115.4764,115.2847,115.4764,759.0
2023-03-27 11:35:00,126.5,126.5,126.5,126.5,0.0,115.4764,115.4764,115.4764,115.4764,0.0
2023-03-27 11:40:00,126.87,126.87,126.76,126.82,400.0,115.8142,115.8142,115.7138,115.7685,400.0
2023-03-27 11:45:00,126.88,127.15,126.88,127.15,398.0,115.8233,116.0698,115.8233,116.0698,398.0
2023-03-27 11:50:00,127.32,127.4,127.24,127.24,698.0,116.225,116.298,116.1519,116.1519,698.0
2023-03-27 11:55:00,127.2,127.58,127.2,127.58,857.0,116.1154,116.4623,116.1154,116.4623,857.0
2023-03-27 12:00:00,127.69,127.87,127.69,127.87,200.0,116.5627,116.727,116.5627,116.727,200.0
2023-03-27 12:05:00,127.81,127.81,127.74,127.74,400.0,116.6723,116.6723,116.6084,116.6084,400.0
2023-03-27 12:10:00,127.43,127.43,127.43,127.43,100.0,116.3254,116.3254,116.3254,116.3254,100.0
2023-03-27 12:15:00,128.0,128.0,128.0,128.0,100.0,116.8457,116.8457,116.8457,116.8457,100.0
2023-03-27 12:20:00,128.2,128.35,128.2,128.3,350.0,117.0283,117.1652,117.0283,117.1196,350.0
2023-03-27 12:25:00,128.3,128.3,128.3,128.3,0.0,117.1196,117.1196,117.1196,117.1196,0.0
2023-03-27 12:30:00,128.6,128.6,128.36,128.36,1300.0,117.3934,117.3934,117.1743,117.1743,1300.0
2023-03-27 12:35:00,128.3,128.3,128.3,128.3,100.0,117.1196,117.1196,117.1196,117.1196,100.0
2023-03-27 12:40:00,128.66,128.73,128.62,128.62,1523.0,117.4482,117.5121,117.4117,117.4117,1523.0
2023-03-27 12:45:00,128.48,128.48,128.41,128.41,217.0,117.2839,117.2839,117.22,117.22,217.0
2023-03-27 12:50:00,128.65,128.65,128.39,128.39,228.0,117.4391,117.4391,117.2017,117.2017,228.0
2023-03-27 12:55:00,128.39,128.39,128.39,128.39,0.0,117.2017,117.2017,117.2017,117.2017,0.0
2023-03-27 13:00:00,128.3,128.66,128.3,128.66,340.0,117.1196,117.4482,117.1196,117.4482,340.0
2023-03-27 13:05:00,128.8,128.8,128.59,128.59,500.0,117.576,117.576,117.3843,117.3843,500.0
2023-03-27 13:10:00,128.49,128.71,128.49,128.67,1100.0,117.293,117.4938,117.293,117.4573,1100.0
2023-03-27 13:15:00,128.65,128.68,128.65,128.68,322.0,117.4391,117.4664,117.4391,117.4664,322.0
2023-03-27 13:20:00,129.0,129.0,128.92,128.99,700.0,117.7586,117.7586,117.6855,117.7494,700.0
2023-03-27 13:25:00,128.99,128.99,128.99,128.99,0.0,117.7494,117.7494,117.7494,117.7494,0.0
2023-03-27 13:30:00,128.85,129.03,128.85,129.03,240.0,117.6216,117.7859,117.6216,117.7859,240.0
2023-03-27 13:35:00,129.05,129.05,128.84,128.84,500.0,117.8042,117.8042,117.6125,117.6125,500.0
2023-03-27 13:40:00,128.95,128.95,128.9,128.9,200.0,117.7129,117.7129,117.6673,117.6673,200.0
2023-03-27 13:45:00,129.16,129.17,129.16,129.17,1518.0,117.9046,117.9137,117.9046,117.9137,1518.0
2023-03-27 13:50:00,129.08,129.22,129.08,129.11,300.0,117.8316,117.9594,117.8316,117.859,300.0
2023-03-27 13:55:00,129.22,129.22,129.13,129.13,323.0,117.9594,117.9594,117.8772,117.8772,323.0
2023-03-27 14:00:00,129.04,129.18,129.0,129.03,1642.0,117.7951,117.9229,117.7586,117.7859,1642.0
2023-03-27 14:05:00,129.08,129.08,129.0,129.0,393.0,117.8316,117.8316,117.7586,117.7586,393.0
2023-03-27 14:10:00,129.09,129.1,128.96,128.96,323.0,117.8407,117.8498,117.722,117.722,323.0
2023-03-27 14:15:00,129.02,129.02,128.95,128.95,200.0,117.7768,117.7768,117.7129,117.7129,200.0
2023-03-27 14:20:00,129.06,129.06,128.9,128.95,1133.0,117.8133,117.8133,117.6673,117.7129,1133.0
2023-03-27 14:25:00,129.07,129.07,129.07,129.07,100.0,117.8225,117.8225,117.8225,117.8225,100.0
2023-03-27 14:30:00,129.03,129.13,129.0,129.0,1355.0,117.7859,117.8772,117.7586,117.7586,1355.0
2023-03-27 14:35:00,129.09,129.11,129.06,129.06,300.0,117.8407,117.859,117.8133,117.8133,300.0
2023-03-27 14:40:00,129.05,129.05,128.81,128.89,500.0,117.8042,117.8042,117.5851,117.6581,500.0
2023-03-27 14:45:00,128.81,128.96,128.79,128.84,500.0,117.5851,117.722,117.5669,117.6125,500.0
2023-03-27 14:50:00,128.84,128.84,128.84,128.84,0.0,117.6125,117.6125,117.6125,117.6125,0.0
2023-03-27 14:55:00,128.9,128.9,128.9,128.9,100.0,117.6673,117.6673,117.6673,117.6673,100.0
2023-03-27 15:00:00,129.17,129.23,128.94,128.94,700.0,117.9137,117.9685,117.7038,117.7038,700.0
2023-03-27 15:05:00,128.99,128.99,128.78,128.78,500.0,117.7494,117.7494,117.5577,117.5577,500.0
2023-03-27 15:10:00,128.77,128.77,128.54,128.54,778.0,117.5486,117.5486,117.3386,117.3386,778.0
2023-03-27 15:15:00,128.7,128.7,128.7,128.7,100.0,117.4847,117.4847,117.4847,117.4847,100.0
2023-03-27 15:20:00,128.75,129.14,128.75,129.09,1400.0,117.5303,117.8864,117.5303,117.8407,1400.0
2023-03-27 15:25:00,129.1,129.2,129.08,129.11,400.0,117.8498,117.9411,117.8316,117.859,400.0
2023-03-27 15:30:00,129.1,129.2,128.98,128.98,700.0,117.8498,117.9411,117.7403,117.7403,700.0
2023-03-27 15:35:00,129.28,129.28,129.07,129.27,900.0,118.0142,118.0142,117.8225,118.005,900.0
2023-03-27 15:40:00,129.16,129.27,129.16,129.2,700.0,117.9046,118.005,117.9046,117.9411,700.0
2023-03-27 15:45:00,129.07,129.09,128.95,129.0,1200.0,117.8225,117.8407,117.7129,117.7586,1200.0
2023-03-27 15:50:00,128.96,129.06,128.88,128.94,1900.0,117.722,117.8133,117.649,117.7038,1900.0
2023-03-27 15:55:00,128.96,128.97,128.57,128.57,1500.0,117.722,117.7312,117.366,117.366,1500.0
2023-03-28 09:30:00,127.64,128.73,127.64,128.73,500.0,116.5171,117.5121,116.5171,117.5121,500.0
2023-03-28 09:35:00,128.68,129.01,128.68,128.86,499.0,117.4664,117.7677,117.4664,117.6308,499.0
2023-03-28 09:40:00,129.2,129.33,129.2,129.33,1456.0,117.9411,118.0598,117.9411,118.0598,1456.0
2023-03-28 09:45:00,129.2,129.2,128.75,128.99,1433.0,117.9411,117.9411,117.5303,117.7494,1433.0
2023-03-28 09:50:00,129.22,129.22,129.22,129.22,100.0,117.9594,117.9594,117.9594,117.9594,100.0
2023-03-28 09:55:00,129.26,129.26,129.14,129.14,1050.0,117.9959,117.9959,117.8864,117.8864,1050.0
2023-03-28 10:00:00,128.57,129.02,128.57,129.02,300.0,117.366,117.7768,117.366,117.7768,300.0
2023-03-28 10:05:00,129.42,129.42,129.42,129.42,100.0,118.142,118.142,118.142,118.142,100.0
2023-03-28 10:10:00,129.61,129.68,129.6,129.68,700.0,118.3154,118.3793,118.3063,118.3793,700.0
2023-03-28 10:15:00,129.9,129.9,129.9,129.9,704.0,118.5801,118.5801,118.5801,118.5801,704.0
2023-03-28 10:20:00,129.97,130.06,129.8,130.06,1442.0,118.644,118.7262,118.4888,118.7262,1442.0
2023-03-28 10:25:00,130.25,130.25,130.25,130.25,100.0,118.8996,118.8996,118.8996,118.8996,100.0
2023-03-28 10:30:00,130.25,130.25,130.25,130.25,0.0,118.8996,118.8996,118.8996,118.8996,0.0
2023-03-28 10:35:00,130.16,130.34,130.12,130.34,1070.0,118.8175,118.9818,118.781,118.9818,1070.0
2023-03-28 10:40:00,130.34,130.34,130.34,130.34,0.0,118.9818,118.9818,118.9818,118.9818,0.0
2023-03-28 10:45:00,130.34,130.34,130.34,130.34,0.0,118.9818,118.9818,118.9818,118.9818,0.0
2023-03-28 10:50:00,129.97,129.97,129.92,129.92,200.0,118.644,118.644,118.5984,118.5984,200.0
2023-03-28 10:55:00,129.92,129.92,129.92,129.92,0.0,118.5984,118.5984,118.5984,118.5984,0.0
2023-03-28 11:00:00,130.39,130.39,130.39,130.39,100.0,119.0274,119.0274,119.0274,119.0274,100.0
2023-03-28 11:05:00,130.49,130.49,130.28,130.28,200.0,119.1187,119.1187,118.927,118.927,200.0
2023-03-28 11:10:00,130.4,130.4,130.4,130.4,100.0,119.0366,119.0366,119.0366,119.0366,100.0
2023-03-28 11:15:00,130.62,130.62,130.62,130.62,100.0,119.2374,119.2374,119.2374,119.2374,100.0
2023-03-28 11:20:00,130.47,130.47,130.37,130.46,600.0,119.1005,119.1005,119.0092,119.0913,600.0
2023-03-28 11:25:00,130.45,130.48,130.45,130.48,200.0,119.0822,119.1096,119.0822,119.1096,200.0
2023-03-28 11:30:00,130.57,130.63,130.57,130.6,300.0,119.1917,119.2465,119.1917,119.2191,300.0
2023-03-28 11:35:00,130.67,130.67,130.66,130.66,200.0,119.283,119.283,119.2739,119.2739,200.0
2023-03-28 11:40:00,130.7,130.72,130.7,130.72,200.0,119.3104,119.3287,119.3104,119.3287,200.0
2023-03-28 11:45:00,130.65,130.65,130.53,130.53,400.0,119.2648,119.2648,119.1552,119.1552,400.0
2023-03-28 11:50:00,130.66,130.66,130.66,130.66,100.0,119.2739,119.2739,119.2739,119.2739,100.0
2023-03-28 11:55:00,131.0,131.19,131.0,131.19,475.0,119.5843,119.7577,119.5843,119.7577,475.0
2023-03-28 12:00:00,131.03,131.03,131.03,131.03,127.0,119.6117,119.6117,119.6117,119.6117,127.0
2023-03-28 12:05:00,130.77,130.95,130.77,130.95,300.0,119.3743,119.5386,119.3743,119.5386,300.0
2023-03-28 12:10:00,130.95,130.95,130.95,130.95,0.0,119.5386,119.5386,119.5386,119.5386,0.0
2023-03-28 12:15:00,131.11,131.11,130.87,130.87,800.0,119.6847,119.6847,119.4656,119.4656,800.0
2023-03-28 12:20:00,130.92,131.02,130.92,130.98,300.0,119.5112,119.6025,119.5112,119.566,300.0
2023-03-28 12:25:00,131.05,131.08,131.05,131.08,200.0,119.6299,119.6573,119.6299,119.6573,200.0
2023-03-28 12:30:00,131.03,131.03,131.0,131.0,524.0,119.6117,119.6117,119.5843,119.5843,524.0
2023-03-28 12:35:00,130.95,130.95,130.95,130.95,100.0,119.5386,119.5386,119.5386,119.5386,100.0
2023-03-28 12:40:00,131.05,131.2,131.0,131.2,300.0,119.6299,119.7668,119.5843,119.7668,300.0
2023-03-28 12:45:00,131.26,131.26,131.15,131.15,200.0,119.8216,119.8216,119.7212,119.7212,200.0
2023-03-28 12:50:00,131.01,131.01,131.01,131.01,100.0,119.5934,119.5934,119.5934,119.5934,100.0
2023-03-28 12:55:00,130.82,130.82,130.74,130.76,300.0,119.42,119.42,119.3469,119.3652,300.0
2023-03-28 13:00:00,130.76,130.76,130.76,130.76,0.0,119.3652,119.3652,119.3652,119.3652,0.0
2023-03-28 13:05:00,130.54,130.54,130.54,130.54,100.0,119.1644,119.1644,119.1644,119.1644,100.0
2023-03-28 13:10:00,130.54,130.54,130.54,130.54,0.0,119.1644,119.1644,119.1644,119.1644,0.0
2023-03-28 13:15:00,130.63,130.71,130.63,130.71,300.0,119.2465,119.3195,119.2465,119.3195,300.0
2023-03-28 13:20:00,130.75,130.75,130.6,130.6,400.0,119.3561,119.3561,119.2191,119.2191,400.0
2023-03-28 13:25:00,130.53,130.53,130.53,130.53,100.0,119.1552,119.1552,119.1552,119.1552,100.0
2023-03-28 13:30:00,130.34,130.34,130.23,130.23,300.0,118.9818,118.9818,118.8814,118.8814,300.0
2023-03-28 13:35:00,130.51,130.51,130.39,130.39,1211.0,119.137,119.137,119.0274,119.0274,1211.0
2023-03-28 13:40:00,130.4,130.4,130.4,130.4,100.0,119.0366,119.0366,119.0366,119.0366,100.0
2023-03-28 13:45:00,130.4,130.4,130.4,130.4,0.0,119.0366,119.0366,119.0366,119.0366,0.0
2023-03-28 13:50:00,130.4,130.4,130.4,130.4,0.0,119.0366,119.0366,119.0366,119.0366,0.0
2023-03-28 13:55:00,130.43,130.43,130.4,130.4,300.0,119.0639,119.0639,119.0366,119.0366,300.0
2023-03-28 14:00:00,130.63,130.63,130.63,130.63,100.0,119.2465,119.2465,119.2465,119.2465,100.0
2023-03-28 14:05:00,130.61,130.61,130.59,130.59,200.0,119.2283,119.2283,119.21,119.21,200.0
2023-03-28 14:10:00,130.47,130.47,130.46,130.46,300.0,119.1005,119.1005,119.0913,119.0913,300.0
2023-03-28 14:15:00,130.19,130.19,130.19,130.19,100.0,118.8449,118.8449,118.8449,118.8449,100.0
2023-03-28 14:20:00,130.19,130.19,130.19,130.19,0.0,118.8449,118.8449,118.8449,118.8449,0.0
2023-03-28 14:25:00,130.37,130.37,130.27,130.27,300.0,119.0092,119.0092,118.9179,118.9179,300.0
2023-03-28 14:30:00,130.19,130.19,129.86,129.95,500.0,118.8449,118.8449,118.5436,118.6258,500.0
2023-03-28 14:35:00,129.91,130.09,129.91,130.09,200.0,118.5893,118.7536,118.5893,118.7536,200.0
2023-03-28 14:40:00,130.09,130.13,130.05,130.13,500.0,118.7536,118.7901,118.7171,118.7901,500.0
2023-03-28 14:45:00,130.19,130.19,130.19,130.19,100.0,118.8449,118.8449,118.8449,118.8449,100.0
2023-03-28 14:50:00,130.18,130.35,130.18,130.35,300.0,118.8357,118.9909,118.8357,118.9909,300.0
2023-03-28 14:55:00,130.34,130.43,130.34,130.43,200.0,118.9818,119.0639,118.9818,119.0639,200.0
2023-03-28 15:00:00,130.57,130.57,130.57,130.57,100.0,119.1917,119.1917,119.1917,119.1917,100.0
2023-03-28 15:05:00,130.55,130.7,130.55,130.7,500.0,119.1735,119.3104,119.1735,119.3104,500.0
2023-03-28 15:10:00,130.66,130.66,130.55,130.59,500.0,119.2739,119.2739,119.1735,119.21,500.0
2023-03-28 15:15:00,130.62,130.62,130.39,130.47,700.0,119.2374,119.2374,119.0274,119.1005,700.0
2023-03-28 15:20:00,130.43,130.5,130.43,130.45,300.0,119.0639,119.1278,119.0639,119.0822,300.0
2023-03-28 15:25:00,130.58,130.58,130.44,130.44,200.0,119.2009,119.2009,119.0731,119.0731,200.0
2023-03-28 15:30:00,130.33,130.33,130.33,130.33,100.0,118.9727,118.9727,118.9727,118.9727,100.0
2023-03-28 15:35:00,130.55,130.62,130.47,130.57,900.0,119.1735,119.2374,119.1005,119.1917,900.0
2023-03-28 15:40:00,130.51,130.64,130.51,130.64,200.0,119.137,119.2556,119.137,119.2556,200.0
2023-03-28 15:45:00,130.47,130.56,130.41,130.56,1125.0,119.1005,119.1826,119.0457,119.1826,1125.0
2023-03-28 15:50:00,130.63,130.74,130.58,130.58,1200.0,119.2465,119.3469,119.2009,119.2009,1200.0
2023-03-28 15:55:00,130.52,130.62,130.52,130.6,700.0,119.1461,119.2374,119.1461,119.2191,700.0
2023-03-29 09:30:00,132.43,133.0,132.43,132.88,3021.0,120.8897,121.41,120.8897,121.3004,3021.0
2023-03-29 09:35:00,132.65,132.86,132.54,132.86,700.0,121.0905,121.2822,120.9901,121.2822,700.0
2023-03-29 09:40:00,132.8,132.98,132.65,132.7,1473.0,121.2274,121.3917,121.0905,121.1361,1473.0
2023-03-29 09:45:00,132.18,132.39,131.84,131.84,1419.0,120.6614,120.8531,120.3511,120.3511,1419.0
2023-03-29 09:50:00,132.52,132.61,132.52,132.57,444.0,120.9718,121.054,120.9718,121.0175,444.0
2023-03-29 09:55:00,132.67,132.67,132.59,132.6,1549.0,121.1087,121.1087,121.0357,121.0448,1549.0
2023-03-29 10:00:00,132.9,132.9,132.8,132.8,500.0,121.3187,121.3187,121.2274,121.2274,500.0
2023-03-29 10:05:00,132.53,132.69,132.44,132.69,950.0,120.9809,121.127,120.8988,121.127,950.0
2023-03-29 10:10:00,132.55,132.55,132.27,132.27,200.0,120.9992,120.9992,120.7436,120.7436,200.0
2023-03-29 10:15:00,132.75,132.88,132.75,132.86,300.0,121.1818,121.3004,121.1818,121.2822,300.0
2023-03-29 10:20:00,132.92,132.92,132.79,132.82,400.0,121.337,121.337,121.2183,121.2457,400.0
2023-03-29 10:25:00,132.73,132.74,132.68,132.68,1719.0,121.1635,121.1726,121.1179,121.1179,1719.0
2023-03-29 10:30:00,133.06,133.06,133.01,133.01,500.0,121.4648,121.4648,121.4191,121.4191,500.0
2023-03-29 10:35:00,132.72,132.8,132.62,132.75,900.0,121.1544,121.2274,121.0631,121.1818,900.0
2023-03-29 10:40:00,132.75,132.75,132.75,132.75,0.0,121.1818,121.1818,121.1818,121.1818,0.0
2023-03-29 10:45:00,132.03,132.03,131.8,131.9,500.0,120.5245,120.5245,120.3146,120.4058,500.0
2023-03-29 10:50:00,132.28,132.45,132.28,132.45,300.0,120.7527,120.9079,120.7527,120.9079,300.0
2023-03-29 10:55:00,132.48,132.65,132.45,132.49,1660.0,120.9353,121.0905,120.9079,120.9444,1660.0
2023-03-29 11:00:00,132.4,132.5,132.38,132.48,800.0,120.8623,120.9536,120.844,120.9353,800.0
2023-03-29 11:05:00,132.34,132.34,132.33,132.33,200.0,120.8075,120.8075,120.7984,120.7984,200.0
2023-03-29 11:10:00,132.21,132.21,132.01,132.02,500.0,120.6888,120.6888,120.5063,120.5154,500.0
2023-03-29 11:15:00,132.18,132.28,132.05,132.12,500.0,120.6614,120.7527,120.5428,120.6067,500.0
2023-03-29 11:20:00,132.15,132.33,132.15,132.33,800.0,120.6341,120.7984,120.6341,120.7984,800.0
2023-03-29 11:25:00,132.27,132.27,132.02,132.04,1300.0,120.7436,120.7436,120.5154,120.5336,1300.0
2023-03-29 11:30:00,132.18,132.18,132.18,132.18,100.0,120.6614,120.6614,120.6614,120.6614,100.0
2023-03-29 11:35:00,132.1,132.1,132.1,132.1,200.0,120.5884,120.5884,120.5884,120.5884,200.0
2023-03-29 11:40:00,132.19,132.19,132.02,132.02,700.0,120.6706,120.6706,120.5154,120.5154,700.0
2023-03-29 11:45:00,131.74,131.76,131.74,131.76,550.0,120.2598,120.278,120.2598,120.278,550.0
2023-03-29 11:50:00,131.7,131.7,131.57,131.57,200.0,120.2233,120.2233,120.1046,120.1046,200.0
2023-03-29 11:55:00,131.56,131.56,131.38,131.38,400.0,120.0955,120.0955,119.9312,119.9312,400.0
2023-03-29 12:00:00,131.32,131.49,131.32,131.49,200.0,119.8764,120.0316,119.8764,120.0316,200.0
2023-03-29 12:05:00,131.62,131.66,131.57,131.57,1392.0,120.1502,120.1868,120.1046,120.1046,1392.0
2023-03-29 12:10:00,131.55,131.72,131.55,131.72,600.0,120.0863,120.2415,120.0863,120.2415,600.0
2023-03-29 12:15:00,131.81,131.81,131.7,131.7,800.0,120.3237,120.3237,120.2233,120.2233,800.0
2023-03-29 12:20:00,131.7,131.7,131.7,131.7,0.0,120.2233,120.2233,120.2233,120.2233,0.0
2023-03-29 12:25:00,131.77,131.8,131.77,131.8,400.0,120.2872,120.3146,120.2872,120.3146,400.0
2023-03-29 12:30:00,132.16,132.16,132.16,132.16,200.0,120.6432,120.6432,120.6432,120.6432,200.0
2023-03-29 12:35:00,132.19,132.29,132.14,132.29,800.0,120.6706,120.7619,120.6249,120.7619,800.0
2023-03-29 12:40:00,132.16,132.21,132.07,132.14,500.0,120.6432,120.6888,120.561,120.6249,500.0
2023-03-29 12:45:00,132.14,132.14,132.14,132.14,0.0,120.6249,120.6249,120.6249,120.6249,0.0
2023-03-29 12:50:00,132.23,132.23,132.11,132.11,200.0,120.7071,120.7071,120.5975,120.5975,200.0
2023-03-29 12:55:00,132.09,132.09,132.09,132.09,100.0,120.5793,120.5793,120.5793,120.5793,100.0
2023-03-29 13:00:00,132.27,132.27,132.27,132.27,200.0,120.7436,120.7436,120.7436,120.7436,200.0
2023-03-29 13:05:00,132.29,132.36,132.28,132.28,300.0,120.7619,120.8258,120.7527,120.7527,300.0
2023-03-29 13:10:00,132.43,132.43,132.26,132.26,400.0,120.8897,120.8897,120.7345,120.7345,400.0
2023-03-29 13:15:00,132.19,132.19,132.19,132.19,100.0,120.6706,120.6706,120.6706,120.6706,100.0
2023-03-29 13:20:00,132.15,132.15,132.1,132.1,300.0,120.6341,120.6341,120.5884,120.5884,300.0
2023-03-29 13:25:00,132.13,132.16,132.12,132.16,300.0,120.6158,120.6432,120.6067,120.6432,300.0
2023-03-29 13:30:00,132.11,132.11,132.11,132.11,100.0,120.5975,120.5975,120.5975,120.5975,100.0
2023-03-29 13:35:00,132.11,132.11,132.11,132.11,0.0,120.5975,120.5975,120.5975,120.5975,0.0
2023-03-29 13:40:00,132.11,132.11,132.11,132.11,0.0,120.5975,120.5975,120.5975,120.5975,0.0
2023-03-29 13:45:00,132.16,132.16,131.95,132.07,300.0,120.6432,120.6432,120.4515,120.561,300.0
2023-03-29 13:50:00,132.12,132.12,132.12,132.12,100.0,120.6067,120.6067,120.6067,120.6067,100.0
2023-03-29 13:55:00,132.16,132.16,132.14,132.14,500.0,120.6432,120.6432,120.6249,120.6249,500.0
2023-03-29 14:00:00,132.3,132.3,132.3,132.3,300.0,120.771,120.771,120.771,120.771,300.0
2023-03-29 14:05:00,132.34,132.34,132.34,132.34,100.0,120.8075,120.8075,120.8075,120.8075,100.0
2023-03-29 14:10:00,132.37,132.52,132.37,132.52,500.0,120.8349,120.9718,120.8349,120.9718,500.0
2023-03-29 14:15:00,132.37,132.37,132.09,132.09,1000.0,120.8349,120.8349,120.5793,120.5793,1000.0
2023-03-29 14:20:00,132.12,132.21,132.12,132.21,200.0,120.6067,120.6888,120.6067,120.6888,200.0
2023-03-29 14:25:00,132.26,132.26,132.26,132.26,200.0,120.7345,120.7345,120.7345,120.7345,200.0
2023-03-29 14:30:00,132.25,132.25,132.22,132.22,200.0,120.7253,120.7253,120.698,120.698,200.0
2023-03-29 14:35:00,132.2,132.33,132.2,132.33,400.0,120.6797,120.7984,120.6797,120.7984,400.0
2023-03-29 14:40:00,132.29,132.33,132.29,132.33,400.0,120.7619,120.7984,120.7619,120.7984,400.0
2023-03-29 14:45:00,132.57,132.57,132.51,132.51,2488.0,121.0175,121.0175,120.9627,120.9627,2488.0
2023-03-29 14:50:00,132.57,132.57,132.49,132.55,400.0,121.0175,121.0175,120.9444,120.9992,400.0
2023-03-29 14:55:00,132.6,132.6,132.55,132.55,200.0,121.0448,121.0448,120.9992,120.9992,200.0
2023-03-29 15:00:00,132.57,132.59,132.49,132.54,700.0,121.0175,121.0357,120.9444,120.9901,700.0
2023-03-29 15:05:00,132.65,132.65,132.64,132.64,200.0,121.0905,121.0905,121.0814,121.0814,200.0
2023-03-29 15:10:00,132.62,132.78,132.62,132.75,300.0,121.0631,121.2092,121.0631,121.1818,300.0
2023-03-29 15:15:00,132.86,132.86,132.85,132.85,500.0,121.2822,121.2822,121.2731,121.2731,500.0
2023-03-29 15:20:00,132.85,133.0,132.77,132.82,1400.0,121.2731,121.41,121.2,121.2457,1400.0
2023-03-29 15:25:00,132.77,132.8,132.72,132.76,600.0,121.2,121.2274,121.1544,121.1909,600.0
2023-03-29 15:30:00,132.67,132.69,132.61,132.69,400.0,121.1087,121.127,121.054,121.127,400.0
2023-03-29 15:35:00,132.71,132.71,132.69,132.69,400.0,121.1453,121.1453,121.127,121.127,400.0
2023-03-29 15:40:00,132.69,132.83,132.69,132.83,200.0,121.127,121.2548,121.127,121.2548,200.0
2023-03-29 15:45:00,132.8,132.93,132.73,132.93,400.0,121.2274,121.3461,121.1635,121.3461,400.0
2023-03-29 15:50:00,132.93,132.95,132.83,132.83,1486.0,121.3461,121.3643,121.2548,121.2548,1486.0
2023-03-29 15:55:00,132.87,132.89,132.7,132.82,1700.0,121.2913,121.3096,121.1361,121.2457,1700.0
2023-03-30 09:30:00,133.81,133.81,133.52,133.52,2100.0,122.1494,122.1494,121.8847,121.8847,2100.0
2023-03-30 09:35:00,133.6,133.62,133.6,133.62,200.0,121.9577,121.976,121.9577,121.976,200.0
2023-03-30 09:40:00,133.71,133.71,133.4,133.4,200.0,122.0581,122.0581,121.7751,121.7751,200.0
2023-03-30 09:45:00,133.33,133.4,133.15,133.4,500.0,121.7112,121.7751,121.5469,121.7751,500.0
2023-03-30 09:50:00,133.19,133.19,133.09,133.09,200.0,121.5834,121.5834,121.4921,121.4921,200.0
2023-03-30 09:55:00,132.95,133.1,132.95,133.1,450.0,121.3643,121.5013,121.3643,121.5013,450.0
2023-03-30 10:00:00,133.04,133.35,132.98,133.04,1250.0,121.4465,121.7295,121.3917,121.4465,1250.0
2023-03-30 10:05:00,132.62,133.17,132.6,133.17,828.0,121.0631,121.5652,121.0448,121.5652,828.0
2023-03-30 10:10:00,133.28,133.45,133.05,133.05,1300.0,121.6656,121.8208,121.4556,121.4556,1300.0
2023-03-30 10:15:00,132.84,133.0,132.84,133.0,300.0,121.2639,121.41,121.2639,121.41,300.0
2023-03-30 10:20:00,132.94,132.95,132.77,132.88,600.0,121.3552,121.3643,121.2,121.3004,600.0
2023-03-30 10:25:00,132.96,133.06,132.96,132.98,400.0,121.3735,121.4648,121.3735,121.3917,400.0
2023-03-30 10:30:00,132.9,132.9,132.77,132.78,547.0,121.3187,121.3187,121.2,121.2092,547.0
2023-03-30 10:35:00,132.65,133.08,132.65,133.01,500.0,121.0905,121.483,121.0905,121.4191,500.0
2023-03-30 10:40:00,133.2,133.31,133.09,133.13,800.0,121.5926,121.693,121.4921,121.5287,800.0
2023-03-30 10:45:00,133.13,133.2,132.98,133.11,400.0,121.5287,121.5926,121.3917,121.5104,400.0
2023-03-30 10:50:00,133.05,133.12,132.92,132.92,700.0,121.4556,121.5195,121.337,121.337,700.0
2023-03-30 10:55:00,132.96,133.03,132.79,132.85,800.0,121.3735,121.4374,121.2183,121.2731,800.0
2023-03-30 11:00:00,133.01,133.12,133.01,133.12,400.0,121.4191,121.5195,121.4191,121.5195,400.0
2023-03-30 11:05:00,133.35,133.35,133.11,133.21,1000.0,121.7295,121.7295,121.5104,121.6017,1000.0
2023-03-30 11:10:00,133.24,133.24,132.97,132.97,1000.0,121.6291,121.6291,121.3826,121.3826,1000.0
2023-03-30 11:15:00,132.83,132.86,132.56,132.56,641.0,121.2548,121.2822,121.0083,121.0083,641.0
2023-03-30 11:20:00,132.72,133.16,132.72,133.16,500.0,121.1544,121.556,121.1544,121.556,500.0
2023-03-30 11:25:00,133.1,133.13,132.99,133.02,700.0,121.5013,121.5287,121.4009,121.4282,700.0
2023-03-30 11:30:00,133.03,133.03,132.83,132.9,1887.0,121.4374,121.4374,121.2548,121.3187,1887.0
2023-03-30 11:35:00,133.12,133.22,133.12,133.22,600.0,121.5195,121.6108,121.5195,121.6108,600.0
2023-03-30 11:40:00,133.19,133.2,133.07,133.07,600.0,121.5834,121.5926,121.4739,121.4739,600.0
2023-03-30 11:45:00,132.98,133.02,132.7,132.7,729.0,121.3917,121.4282,121.1361,121.1361,729.0
2023-03-30 11:50:00,132.88,133.08,132.88,133.01,400.0,121.3004,121.483,121.3004,121.4191,400.0
2023-03-30 11:55:00,133.09,133.09,132.9,132.91,1400.0,121.4921,121.4921,121.3187,121.3278,1400.0
2023-03-30 12:00:00,132.73,132.97,132.73,132.91,600.0,121.1635,121.3826,121.1635,121.3278,600.0
2023-03-30 12:05:00,132.81,132.83,132.71,132.78,1245.0,121.2365,121.2548,121.1453,121.2092,1245.0
2023-03-30 12:10:00,132.64,132.7,132.59,132.68,600.0,121.0814,121.1361,121.0357,121.1179,600.0
2023-03-30 12:15:00,132.77,132.9,132.74,132.74,600.0,121.2,121.3187,121.1726,121.1726,600.0
2023-03-30 12:20:00,132.94,133.01,132.82,132.82,700.0,121.3552,121.4191,121.2457,121.2457,700.0
2023-03-30 12:25:00,132.91,132.93,132.88,132.88,542.0,121.3278,121.3461,121.3004,121.3004,542.0
2023-03-30 12:30:00,132.81,132.92,132.81,132.88,643.0,121.2365,121.337,121.2365,121.3004,643.0
2023-03-30 12:35:00,132.85,132.87,132.77,132.85,900.0,121.2731,121.2913,121.2,121.2731,900.0
2023-03-30 12:40:00,132.81,132.93,132.81,132.93,700.0,121.2365,121.3461,121.2365,121.3461,700.0
2023-03-30 12:45:00,132.89,133.04,132.89,132.97,500.0,121.3096,121.4465,121.3096,121.3826,500.0
2023-03-30 12:50:00,132.99,133.21,132.99,133.17,1000.0,121.4009,121.6017,121.4009,121.5652,1000.0
2023-03-30 12:55:00,133.24,133.27,133.18,133.18,700.0,121.6291,121.6565,121.5743,121.5743,700.0
2023-03-30 13:00:00,133.2,133.41,133.2,133.31,1600.0,121.5926,121.7843,121.5926,121.693,1600.0
2023-03-30 13:05:00,133.28,133.34,133.26,133.3,700.0,121.6656,121.7204,121.6473,121.6838,700.0
2023-03-30 13:10:00,133.26,133.36,133.23,133.36,800.0,121.6473,121.7386,121.6199,121.7386,800.0
2023-03-30 13:15:00,133.26,133.28,133.22,133.28,600.0,121.6473,121.6656,121.6108,121.6656,600.0
2023-03-30 13:20:00,133.26,133.35,133.13,133.19,1660.0,121.6473,121.7295,121.5287,121.5834,1660.0
2023-03-30 13:25:00,133.21,133.25,133.21,133.25,200.0,121.6017,121.6382,121.6017,121.6382,200.0
2023-03-30 13:30:00,133.27,133.27,133.13,133.14,607.0,121.6565,121.6565,121.5287,121.5378,607.0
2023-03-30 13:35:00,133.15,133.15,133.09,133.12,400.0,121.5469,121.5469,121.4921,121.5195,400.0
2023-03-30 13:40:00,133.03,133.03,132.98,132.99,439.0,121.4374,121.4374,121.3917,121.4009,439.0
2023-03-30 13:45:00,132.83,132.98,132.83,132.98,600.0,121.2548,121.3917,121.2548,121.3917,600.0
2023-03-30 13:50:00,133.09,133.1,133.06,133.08,1000.0,121.4921,121.5013,121.4648,121.483,1000.0
2023-03-30 13:55:00,133.06,133.14,133.01,133.14,1000.0,121.4648,121.5378,121.4191,121.5378,1000.0
2023-03-30 14:00:00,133.18,133.18,133.02,133.02,500.0,121.5743,121.5743,121.4282,121.4282,500.0
2023-03-30 14:05:00,133.06,133.12,133.0,133.0,600.0,121.4648,121.5195,121.41,121.41,600.0
2023-03-30 14:10:00,133.05,133.08,133.05,133.08,400.0,121.4556,121.483,121.4556,121.483,400.0
2023-03-30 14:15:00,133.08,133.15,133.08,133.15,400.0,121.483,121.5469,121.483,121.5469,400.0
2023-03-30 14:20:00,133.16,133.16,133.08,133.08,900.0,121.556,121.556,121.483,121.483,900.0
2023-03-30 14:25:00,133.08,133.13,133.07,133.07,600.0,121.483,121.5287,121.4739,121.4739,600.0
2023-03-30 14:30:00,133.06,133.13,133.03,133.12,900.0,121.4648,121.5287,121.4374,121.5195,900.0
2023-03-30 14:35:00,133.08,133.08,132.99,133.02,600.0,121.483,121.483,121.4009,121.4282,600.0
2023-03-30 14:40:00,133.0,133.0,132.91,132.91,300.0,121.41,121.41,121.3278,121.3278,300.0
2023-03-30 14:45:00,132.93,133.1,132.93,133.1,800.0,121.3461,121.5013,121.3461,121.5013,800.0
2023-03-30 14:50:00,133.07,133.09,133.05,133.09,500.0,121.4739,121.4921,121.4556,121.4921,500.0
2023-03-30 14:55:00,133.21,133.26,133.16,133.26,900.0,121.6017,121.6473,121.556,121.6473,900.0
2023-03-30 15:00:00,133.22,133.34,133.22,133.29,800.0,121.6108,121.7204,121.6108,121.6747,800.0
2023-03-30 15:05:00,133.34,133.34,133.14,133.14,800.0,121.7204,121.7204,121.5378,121.5378,800.0
2023-03-30 15:10:00,133.17,133.28,133.17,133.25,1300.0,121.5652,121.6656,121.5652,121.6382,1300.0
2023-03-30 15:15:00,133.17,133.19,133.17,133.19,200.0,121.5652,121.5834,121.5652,121.5834,200.0
2023-03-30 15:20:00,133.21,133.25,133.2,133.2,500.0,121.6017,121.6382,121.5926,121.5926,500.0
2023-03-30 15:25:00,133.17,133.31,133.17,133.28,700.0,121.5652,121.693,121.5652,121.6656,700.0
2023-03-30 15:30:00,133.3,133.37,133.3,133.37,800.0,121.6838,121.7477,121.6838,121.7477,800.0
2023-03-30 15:35:00,133.34,133.38,133.31,133.34,3289.0,121.7204,121.7569,121.693,121.7204,3289.0
2023-03-30 15:40:00,133.32,133.56,133.32,133.55,800.0,121.7021,121.9212,121.7021,121.9121,800.0
2023-03-30 15:45:00,133.38,133.42,133.36,133.37,700.0,121.7569,121.7934,121.7386,121.7477,700.0
2023-03-30 15:50:00,133.38,133.5,133.38,133.4,1400.0,121.7569,121.8664,121.7569,121.7751,1400.0
2023-03-30 15:55:00,133.42,133.42,133.31,133.33,600.0,121.7934,121.7934,121.693,121.7112,600.0
2023-03-31 09:30:00,133.77,133.8,133.77,133.8,224.0,122.1129,122.1403,122.1129,122.1403,224.0
2023-03-31 09:35:00,134.03,134.03,134.03,134.03,100.0,122.3502,122.3502,122.3502,122.3502,100.0
2023-03-31 09:40:00,134.07,134.07,134.0,134.0,200.0,122.3867,122.3867,122.3228,122.3228,200.0
2023-03-31 09:45:00,134.24,134.5,134.15,134.22,883.0,122.5419,122.7793,122.4598,122.5237,883.0
2023-03-31 09:50:00,134.17,134.17,134.17,134.17,120.0,122.478,122.478,122.478,122.478,120.0
2023-03-31 09:55:00,134.15,134.15,134.15,134.15,100.0,122.4598,122.4598,122.4598,122.4598,100.0
2023-03-31 10:00:00,134.25,134.32,134.25,134.32,200.0,122.5511,122.615,122.5511,122.615,200.0
2023-03-31 10:05:00,134.36,134.36,134.36,134.36,100.0,122.6515,122.6515,122.6515,122.6515,100.0
2023-03-31 10:10:00,134.11,134.18,134.11,134.18,200.0,122.4233,122.4872,122.4233,122.4872,200.0
2023-03-31 10:15:00,134.37,134.37,134.3,134.33,851.0,122.6606,122.6606,122.5967,122.6241,851.0
2023-03-31 10:20:00,134.17,134.28,134.17,134.28,400.0,122.478,122.5784,122.478,122.5784,400.0
2023-03-31 10:25:00,134.35,134.7,134.35,134.7,893.0,122.6423,122.9618,122.6423,122.9618,893.0
2023-03-31 10:30:00,134.5,134.72,134.5,134.72,414.0,122.7793,122.9801,122.7793,122.9801,414.0
2023-03-31 10:35:00,134.46,134.46,134.44,134.44,200.0,122.7428,122.7428,122.7245,122.7245,200.0
2023-03-31 10:40:00,134.6,134.6,134.5,134.5,200.0,122.8706,122.8706,122.7793,122.7793,200.0
2023-03-31 10:45:00,134.7,134.7,134.7,134.7,129.0,122.9618,122.9618,122.9618,122.9618,129.0
2023-03-31 10:50:00,134.32,134.41,134.32,134.41,200.0,122.615,122.6971,122.615,122.6971,200.0
2023-03-31 10:55:00,134.29,134.6,134.29,134.6,241.0,122.5876,122.8706,122.5876,122.8706,241.0
2023-03-31 11:00:00,134.63,134.75,134.63,134.75,400.0,122.8979,123.0075,122.8979,123.0075,400.0
2023-03-31 11:05:00,134.76,134.76,134.52,134.52,300.0,123.0166,123.0166,122.7975,122.7975,300.0
2023-03-31 11:10:00,134.59,134.69,134.54,134.54,653.0,122.8614,122.9527,122.8158,122.8158,653.0
2023-03-31 11:15:00,134.69,135.0,134.69,134.91,400.0,122.9527,123.2357,122.9527,123.1535,400.0
2023-03-31 11:20:00,134.94,135.15,134.94,135.15,2275.0,123.1809,123.3726,123.1809,123.3726,2275.0
2023-03-31 11:25:00,135.28,135.28,135.2,135.2,600.0,123.4913,123.4913,123.4183,123.4183,600.0
2023-03-31 11:30:00,135.25,135.29,135.07,135.07,900.0,123.4639,123.5004,123.2996,123.2996,900.0
2023-03-31 11:35:00,135.03,135.26,135.03,135.26,700.0,123.2631,123.473,123.2631,123.473,700.0
2023-03-31 11:40:00,135.28,135.41,135.18,135.4,800.0,123.4913,123.61,123.4,123.6008,800.0
2023-03-31 11:45:00,135.43,135.43,135.34,135.35,600.0,123.6282,123.6282,123.5461,123.5552,600.0
2023-03-31 11:50:00,135.34,135.34,135.31,135.31,200.0,123.5461,123.5461,123.5187,123.5187,200.0
2023-03-31 11:55:00,135.3,135.5,135.3,135.47,2199.0,123.5096,123.6921,123.5096,123.6647,2199.0
2023-03-31 12:00:00,135.52,135.52,135.42,135.42,1074.0,123.7104,123.7104,123.6191,123.6191,1074.0
2023-03-31 12:05:00,135.21,135.22,135.13,135.19,400.0,123.4274,123.4365,123.3544,123.4091,400.0
2023-03-31 12:10:00,135.21,135.25,135.21,135.25,300.0,123.4274,123.4639,123.4274,123.4639,300.0
2023-03-31 12:15:00,135.45,135.45,135.41,135.41,200.0,123.6465,123.6465,123.61,123.61,200.0
2023-03-31 12:20:00,135.23,135.23,135.18,135.18,200.0,123.4457,123.4457,123.4,123.4,200.0
2023-03-31 12:25:00,135.14,135.16,135.06,135.06,428.0,123.3635,123.3818,123.2905,123.2905,428.0
2023-03-31 12:30:00,134.95,134.95,134.95,134.95,100.0,123.1901,123.1901,123.1901,123.1901,100.0
2023-03-31 12:35:00,134.88,134.89,134.88,134.89,200.0,123.1262,123.1353,123.1262,123.1353,200.0
2023-03-31 12:40:00,135.17,135.23,135.17,135.23,200.0,123.3909,123.4457,123.3909,123.4457,200.0
2023-03-31 12:45:00,135.17,135.17,135.17,135.17,200.0,123.3909,123.3909,123.3909,123.3909,200.0
2023-03-31 12:50:00,135.17,135.17,135.17,135.17,0.0,123.3909,123.3909,123.3909,123.3909,0.0
2023-03-31 12:55:00,134.89,134.97,134.89,134.97,200.0,123.1353,123.2083,123.1353,123.2083,200.0
2023-03-31 13:00:00,134.88,134.88,134.76,134.76,750.0,123.1262,123.1262,123.0166,123.0166,750.0
2023-03-31 13:05:00,134.74,134.74,134.67,134.67,200.0,122.9984,122.9984,122.9345,122.9345,200.0
2023-03-31 13:10:00,134.6,134.6,134.6,134.6,100.0,122.8706,122.8706,122.8706,122.8706,100.0
2023-03-31 13:15:00,134.66,134.71,134.66,134.71,300.0,122.9253,122.971,122.9253,122.971,300.0
2023-03-31 13:20:00,134.59,134.59,134.59,134.59,100.0,122.8614,122.8614,122.8614,122.8614,100.0
2023-03-31 13:25:00,134.51,134.51,134.51,134.51,100.0,122.7884,122.7884,122.7884,122.7884,100.0
2023-03-31 13:30:00,134.53,134.64,134.53,134.64,207.0,122.8067,122.9071,122.8067,122.9071,207.0
2023-03-31 13:35:00,134.53,134.53,134.53,134.53,100.0,122.8067,122.8067,122.8067,122.8067,100.0
2023-03-31 13:40:00,134.69,134.69,134.69,134.69,200.0,122.9527,122.9527,122.9527,122.9527,200.0
2023-03-31 13:45:00,134.69,134.69,134.69,134.69,0.0,122.9527,122.9527,122.9527,122.9527,0.0
2023-03-31 13:50:00,134.66,134.67,134.65,134.65,368.0,122.9253,122.9345,122.9162,122.9162,368.0
2023-03-31 13:55:00,134.5,134.69,134.5,134.64,1575.0,122.7793,122.9527,122.7793,122.9071,1575.0
2023-03-31 14:00:00,134.64,134.64,134.64,134.64,100.0,122.9071,122.9071,122.9071,122.9071,100.0
2023-03-31 14:05:00,134.56,134.8,134.56,134.8,800.0,122.834,123.0531,122.834,123.0531,800.0
2023-03-31 14:10:00,134.76,134.78,134.73,134.76,588.0,123.0166,123.0349,122.9892,123.0166,588.0
2023-03-31 14:15:00,134.87,134.98,134.85,134.94,1200.0,123.117,123.2174,123.0988,123.1809,1200.0
2023-03-31 14:20:00,134.91,134.91,134.87,134.87,200.0,123.1535,123.1535,123.117,123.117,200.0
2023-03-31 14:25:00,134.73,134.97,134.73,134.97,1000.0,122.9892,123.2083,122.9892,123.2083,1000.0
2023-03-31 14:30:00,134.97,134.97,134.97,134.97,0.0,123.2083,123.2083,123.2083,123.2083,0.0
2023-03-31 14:35:00,134.74,134.79,134.73,134.79,600.0,122.9984,123.044,122.9892,123.044,600.0
2023-03-31 14:40:00,134.85,134.85,134.85,134.85,100.0,123.0988,123.0988,123.0988,123.0988,100.0
2023-03-31 14:45:00,134.83,134.91,134.83,134.91,745.0,123.0805,123.1535,123.0805,123.1535,745.0
2023-03-31 14:50:00,134.98,135.01,134.98,135.01,200.0,123.2174,123.2448,123.2174,123.2448,200.0
2023-03-31 14:55:00,134.92,134.92,134.9,134.91,323.0,123.1627,123.1627,123.1444,123.1535,323.0
2023-03-31 15:00:00,134.85,135.05,134.85,135.05,300.0,123.0988,123.2813,123.0988,123.2813,300.0
2023-03-31 15:05:00,134.99,135.12,134.97,135.01,900.0,123.2266,123.3452,123.2083,123.2448,900.0
2023-03-31 15:10:00,135.0,135.03,134.95,135.03,500.0,123.2357,123.2631,123.1901,123.2631,500.0
2023-03-31 15:15:00,135.0,135.06,135.0,135.06,400.0,123.2357,123.2905,123.2357,123.2905,400.0
2023-03-31 15:20:00,135.08,135.12,135.0,135.01,1300.0,123.3087,123.3452,123.2357,123.2448,1300.0
2023-03-31 15:25:00,135.13,135.22,135.04,135.22,421.0,123.3544,123.4365,123.2722,123.4365,421.0
2023-03-31 15:30:00,135.19,135.32,135.19,135.19,1400.0,123.4091,123.5278,123.4091,123.4091,1400.0
2023-03-31 15:35:00,135.15,135.16,135.03,135.16,1625.0,123.3726,123.3818,123.2631,123.3818,1625.0
2023-03-31 15:40:00,135.04,135.1,134.99,134.99,900.0,123.2722,123.327,123.2266,123.2266,900.0
2023-03-31 15:45:00,135.0,135.1,134.95,135.0,1400.0,123.2357,123.327,123.1901,123.2357,1400.0
2023-03-31 15:50:00,135.04,135.17,134.78,134.95,3600.0,123.2722,123.3909,123.0349,123.1901,3600.0
2023-03-31 15:55:00,135.0,135.19,135.0,135.14,3700.0,123.2357,123.4091,123.2357,123.3635,3700.0
2023-04-03 09:30:00,143.09,145.21,142.83,145.21,8492.0,130.6207,132.556,130.3834,132.556,8492.0
2023-04-03 09:35:00,145.4,145.7,144.6,144.6,3613.0,132.7294,133.0033,131.9991,131.9991,3613.0
2023-04-03 09:40:00,144.45,145.4,144.45,145.22,1897.0,131.8622,132.7294,131.8622,132.5651,1897.0
2023-04-03 09:45:00,145.46,145.66,145.23,145.51,3250.0,132.7842,132.9668,132.5742,132.8298,3250.0
2023-04-03 09:50:00,145.29,145.29,144.56,144.62,5616.0,132.629,132.629,131.9626,132.0174,5616.0
2023-04-03 09:55:00,144.65,144.65,143.99,144.04,3348.0,132.0448,132.0448,131.4423,131.4879,3348.0
2023-04-03 10:00:00,144.08,144.37,144.04,144.36,2400.0,131.5244,131.7892,131.4879,131.78,2400.0
2023-04-03 10:05:00,144.18,144.68,144.18,144.65,3661.0,131.6157,132.0722,131.6157,132.0448,3661.0
2023-04-03 10:10:00,144.62,144.62,144.08,144.36,3791.0,132.0174,132.0174,131.5244,131.78,3791.0
2023-04-03 10:15:00,144.25,144.57,144.04,144.56,5014.0,131.6796,131.9717,131.4879,131.9626,5014.0
2023-04-03 10:20:00,144.82,144.82,143.87,143.97,1800.0,132.2,132.2,131.3327,131.424,1800.0
2023-04-03 10:25:00,144.1,144.62,144.07,144.62,1614.0,131.5427,132.0174,131.5153,132.0174,1614.0
2023-04-03 10:30:00,144.56,144.58,144.13,144.37,2863.0,131.9626,131.9809,131.5701,131.7892,2863.0
2023-04-03 10:35:00,144.29,144.29,143.42,143.6,1800.0,131.7161,131.7161,130.922,131.0863,1800.0
2023-04-03 10:40:00,143.75,144.21,143.62,144.14,1800.0,131.2232,131.6431,131.1045,131.5792,1800.0
2023-04-03 10:45:00,144.15,144.24,143.36,143.4,2710.0,131.5883,131.6705,130.8672,130.9037,2710.0
2023-04-03 10:50:00,143.35,143.37,142.99,143.2,1500.0,130.8581,130.8763,130.5294,130.7211,1500.0
2023-04-03 10:55:00,143.22,143.28,142.81,142.91,3581.0,130.7394,130.7942,130.3651,130.4564,3581.0
2023-04-03 11:00:00,142.94,142.94,142.01,142.01,2592.0,130.4838,130.4838,129.6348,129.6348,2592.0
2023-04-03 11:05:00,142.03,142.03,141.68,141.68,1520.0,129.6531,129.6531,129.3336,129.3336,1520.0
2023-04-03 11:10:00,142.04,142.14,141.98,142.05,800.0,129.6622,129.7535,129.6074,129.6713,800.0
2023-04-03 11:15:00,141.97,141.97,141.77,141.77,1316.0,129.5983,129.5983,129.4157,129.4157,1316.0
2023-04-03 11:20:00,141.83,141.88,141.53,141.53,1300.0,129.4705,129.5162,129.1967,129.1967,1300.0
2023-04-03 11:25:00,141.6,141.98,141.6,141.95,2819.0,129.2606,129.6074,129.2606,129.5801,2819.0
2023-04-03 11:30:00,141.9,142.16,141.84,141.87,2600.0,129.5344,129.7718,129.4796,129.507,2600.0
2023-04-03 11:35:00,141.93,142.07,141.75,142.07,1100.0,129.5618,129.6896,129.3975,129.6896,1100.0
2023-04-03 11:40:00,142.15,142.5,142.15,142.28,1400.0,129.7626,130.0821,129.7626,129.8813,1400.0
2023-04-03 11:45:00,142.33,142.34,142.04,142.05,600.0,129.9269,129.9361,129.6622,129.6713,600.0
2023-04-03 11:50:00,142.08,142.11,141.95,142.11,700.0,129.6987,129.7261,129.5801,129.7261,700.0
2023-04-03 11:55:00,142.15,142.21,142.11,142.19,600.0,129.7626,129.8174,129.7261,129.7991,600.0
2023-04-03 12:00:00,142.08,142.17,141.87,141.87,500.0,129.6987,129.7809,129.507,129.507,500.0
2023-04-03 12:05:00,141.86,141.93,141.74,141.93,1150.0,129.4979,129.5618,129.3884,129.5618,1150.0
2023-04-03 12:10:00,142.07,142.32,142.07,142.2,700.0,129.6896,129.9178,129.6896,129.8083,700.0
2023-04-03 12:15:00,142.61,142.81,142.53,142.81,500.0,130.1825,130.3651,130.1095,130.3651,500.0
2023-04-03 12:20:00,142.81,142.81,142.47,142.53,600.0,130.3651,130.3651,130.0547,130.1095,600.0
2023-04-03 12:25:00,142.71,142.92,142.59,142.92,800.0,130.2738,130.4655,130.1643,130.4655,800.0
2023-04-03 12:30:00,142.88,142.89,142.81,142.81,700.0,130.429,130.4381,130.3651,130.3651,700.0
2023-04-03 12:35:00,142.84,143.09,142.81,143.09,600.0,130.3925,130.6207,130.3651,130.6207,600.0
2023-04-03 12:40:00,143.18,143.26,143.03,143.11,897.0,130.7029,130.7759,130.5659,130.639,897.0
2023-04-03 12:45:00,143.05,143.17,143.05,143.17,600.0,130.5842,130.6937,130.5842,130.6937,600.0
2023-04-03 12:50:00,143.21,143.72,143.21,143.72,1478.0,130.7303,131.1958,130.7303,131.1958,1478.0
2023-04-03 12:55:00,143.46,143.52,143.32,143.47,1800.0,130.9585,131.0132,130.8307,130.9676,1800.0
2023-04-03 13:00:00,143.56,143.62,143.26,143.34,1949.0,131.0498,131.1045,130.7759,130.8489,1949.0
2023-04-03 13:05:00,143.51,143.63,143.51,143.63,305.0,131.0041,131.1137,131.0041,131.1137,305.0
2023-04-03 13:10:00,143.67,143.75,143.62,143.66,1200.0,131.1502,131.2232,131.1045,131.141,1200.0
2023-04-03 13:15:00,143.74,144.08,143.74,144.08,1300.0,131.2141,131.5244,131.2141,131.5244,1300.0
2023-04-03 13:20:00,144.12,144.12,143.88,143.92,900.0,131.561,131.561,131.3419,131.3784,900.0
2023-04-03 13:25:00,143.63,143.8,143.63,143.8,400.0,131.1137,131.2688,131.1137,131.2688,400.0
2023-04-03 13:30:00,143.86,143.86,143.62,143.72,525.0,131.3236,131.3236,131.1045,131.1958,525.0
2023-04-03 13:35:00,143.57,143.69,143.45,143.49,7730.0,131.0589,131.1684,130.9493,130.9859,7730.0
2023-04-03 13:40:00,143.5,143.5,143.3,143.33,4741.0,130.995,130.995,130.8124,130.8398,4741.0
2023-04-03 13:45:00,143.27,143.71,143.19,143.68,952.0,130.785,131.1867,130.712,131.1593,952.0
2023-04-03 13:50:00,143.77,143.77,143.39,143.4,400.0,131.2415,131.2415,130.8946,130.9037,400.0
2023-04-03 13:55:00,143.31,143.42,143.29,143.3,1000.0,130.8215,130.922,130.8033,130.8124,1000.0
2023-04-03 14:00:00,143.25,143.27,143.18,143.22,1200.0,130.7668,130.785,130.7029,130.7394,1200.0
2023-04-03 14:05:00,143.22,143.22,143.22,143.22,0.0,130.7394,130.7394,130.7394,130.7394,0.0
2023-04-03 14:10:00,143.5,143.88,143.5,143.88,900.0,130.995,131.3419,130.995,131.3419,900.0
2023-04-03 14:15:00,143.78,143.78,143.53,143.61,900.0,131.2506,131.2506,131.0224,131.0954,900.0
2023-04-03 14:20:00,143.76,143.82,143.65,143.71,1000.0,131.2323,131.2871,131.1319,131.1867,1000.0
2023-04-03 14:25:00,143.7,143.86,143.61,143.8,1300.0,131.1776,131.3236,131.0954,131.2688,1300.0
2023-04-03 14:30:00,143.88,143.88,143.81,143.81,200.0,131.3419,131.3419,131.278,131.278,200.0
2023-04-03 14:35:00,143.81,143.81,143.81,143.81,100.0,131.278,131.278,131.278,131.278,100.0
2023-04-03 14:40:00,143.8,144.09,143.8,144.09,1153.0,131.2688,131.5336,131.2688,131.5336,1153.0
2023-04-03 14:45:00,144.1,144.25,143.98,144.25,1101.0,131.5427,131.6796,131.4332,131.6796,1101.0
2023-04-03 14:50:00,144.29,144.35,144.24,144.31,1413.0,131.7161,131.7709,131.6705,131.7344,1413.0
2023-04-03 14:55:00,144.31,144.31,144.31,144.31,253.0,131.7344,131.7344,131.7344,131.7344,253.0
2023-04-03 15:00:00,144.3,144.68,144.3,144.68,2689.0,131.7253,132.0722,131.7253,132.0722,2689.0
2023-04-03 15:05:00,144.75,144.83,144.58,144.58,620.0,132.1361,132.2091,131.9809,131.9809,620.0
2023-04-03 15:10:00,144.6,144.94,144.6,144.89,500.0,131.9991,132.3095,131.9991,132.2639,500.0
2023-04-03 15:15:00,144.89,144.91,144.67,144.68,7935.0,132.2639,132.2821,132.063,132.0722,7935.0
2023-04-03 15:20:00,144.75,144.87,144.75,144.82,700.0,132.1361,132.2456,132.1361,132.2,700.0
2023-04-03 15:25:00,144.77,144.84,144.72,144.72,1300.0,132.1543,132.2182,132.1087,132.1087,1300.0
2023-04-03 15:30:00,144.76,144.76,144.44,144.45,2137.0,132.1452,132.1452,131.8531,131.8622,2137.0
2023-04-03 15:35:00,144.39,144.46,144.0,144.01,1100.0,131.8074,131.8713,131.4514,131.4605,1100.0
2023-04-03 15:40:00,143.93,144.13,143.81,144.13,3660.0,131.3875,131.5701,131.278,131.5701,3660.0
2023-04-03 15:45:00,144.18,144.31,144.15,144.28,3684.0,131.6157,131.7344,131.5883,131.707,3684.0
2023-04-03 15:50:00,144.33,144.46,144.05,144.06,4937.0,131.7527,131.8713,131.4971,131.5062,4937.0
2023-04-03 15:55:00,144.07,144.49,144.07,144.43,6560.0,131.5153,131.8987,131.5153,131.8439,6560.0
2023-04-04 09:30:00,145.21,145.47,145.0,145.0,3724.0,132.556,132.7933,132.3643,132.3643,3724.0
2023-04-04 09:35:00,144.46,144.97,144.46,144.84,1341.0,131.8713,132.3369,131.8713,132.2182,1341.0
2023-04-04 09:40:00,144.34,144.34,144.07,144.07,1100.0,131.7618,131.7618,131.5153,131.5153,1100.0
2023-04-04 09:45:00,144.0,144.0,143.44,143.44,725.0,131.4514,131.4514,130.9402,130.9402,725.0
2023-04-04 09:50:00,143.59,143.65,143.11,143.11,600.0,131.0771,131.1319,130.639,130.639,600.0
2023-04-04 09:55:00,142.89,143.17,142.89,143.17,463.0,130.4381,130.6937,130.4381,130.6937,463.0
2023-04-04 10:00:00,143.18,143.18,142.61,142.85,1182.0,130.7029,130.7029,130.1825,130.4016,1182.0
2023-04-04 10:05:00,142.81,142.81,142.35,142.35,510.0,130.3651,130.3651,129.9452,129.9452,510.0
2023-04-04 10:10:00,142.22,142.43,142.22,142.38,700.0,129.8265,130.0182,129.8265,129.9726,700.0
2023-04-04 10:15:00,142.44,142.44,142.07,142.07,1512.0,130.0274,130.0274,129.6896,129.6896,1512.0
2023-04-04 10:20:00,141.94,141.94,141.38,141.43,750.0,129.5709,129.5709,129.0597,129.1054,750.0
2023-04-04 10:25:00,141.48,141.88,141.48,141.88,900.0,129.151,129.5162,129.151,129.5162,900.0
2023-04-04 10:30:00,142.13,142.13,141.98,141.98,500.0,129.7444,129.7444,129.6074,129.6074,500.0
2023-04-04 10:35:00,142.13,142.19,141.76,141.92,1338.0,129.7444,129.7991,129.4066,129.5527,1338.0
2023-04-04 10:40:00,141.77,141.77,141.72,141.72,700.0,129.4157,129.4157,129.3701,129.3701,700.0
2023-04-04 10:45:00,141.72,141.72,141.0,141.0,700.0,129.3701,129.3701,128.7128,128.7128,700.0
2023-04-04 10:50:00,141.17,141.17,140.76,140.76,300.0,128.868,128.868,128.4938,128.4938,300.0
2023-04-04 10:55:00,141.2,141.25,140.91,140.99,1985.0,128.8954,128.9411,128.6307,128.7037,1985.0
2023-04-04 11:00:00,141.0,141.15,141.0,141.15,700.0,128.7128,128.8498,128.7128,128.8498,700.0
2023-04-04 11:05:00,141.16,141.36,141.03,141.31,1300.0,128.8589,129.0415,128.7402,128.9958,1300.0
2023-04-04 11:10:00,141.28,141.29,140.73,140.73,1766.0,128.9684,128.9776,128.4664,128.4664,1766.0
2023-04-04 11:15:00,140.6,140.67,140.6,140.67,3100.0,128.3477,128.4116,128.3477,128.4116,3100.0
2023-04-04 11:20:00,140.66,140.66,140.38,140.41,400.0,128.4025,128.4025,128.1469,128.1743,400.0
2023-04-04 11:25:00,140.46,140.47,140.46,140.47,200.0,128.2199,128.229,128.2199,128.229,200.0
2023-04-04 11:30:00,140.8,140.8,140.25,140.25,500.0,128.5303,128.5303,128.0282,128.0282,500.0
2023-04-04 11:35:00,140.28,140.28,140.15,140.18,653.0,128.0556,128.0556,127.9369,127.9643,653.0
2023-04-04 11:40:00,140.0,140.0,140.0,140.0,600.0,127.8,127.8,127.8,127.8,600.0
2023-04-04 11:45:00,140.06,140.06,139.69,139.69,1300.0,127.8548,127.8548,127.517,127.517,1300.0
2023-04-04 11:50:00,139.49,139.52,139.27,139.27,873.0,127.3344,127.3618,127.1336,127.1336,873.0
2023-04-04 11:55:00,139.49,139.88,139.49,139.88,213.0,127.3344,127.6904,127.3344,127.6904,213.0
2023-04-04 12:00:00,139.9,140.03,139.84,139.85,1200.0,127.7087,127.8274,127.6539,127.6631,1200.0
2023-04-04 12:05:00,139.78,139.92,139.77,139.79,800.0,127.5992,127.727,127.59,127.6083,800.0
2023-04-04 12:10:00,140.0,140.0,139.91,139.91,308.0,127.8,127.8,127.7178,127.7178,308.0
2023-04-04 12:15:00,139.75,139.75,139.75,139.75,100.0,127.5718,127.5718,127.5718,127.5718,100.0
2023-04-04 12:20:00,140.08,140.21,140.08,140.15,586.0,127.873,127.9917,127.873,127.9369,586.0
2023-04-04 12:25:00,140.32,140.47,140.32,140.34,700.0,128.0921,128.229,128.0921,128.1104,700.0
2023-04-04 12:30:00,140.41,140.41,140.25,140.25,500.0,128.1743,128.1743,128.0282,128.0282,500.0
2023-04-04 12:35:00,140.09,140.12,139.9,139.9,700.0,127.8821,127.9095,127.7087,127.7087,700.0
2023-04-04 12:40:00,140.1,140.4,140.1,140.4,600.0,127.8913,128.1651,127.8913,128.1651,600.0
2023-04-04 12:45:00,140.04,140.12,140.04,140.12,200.0,127.8365,127.9095,127.8365,127.9095,200.0
2023-04-04 12:50:00,140.22,140.32,140.22,140.31,500.0,128.0008,128.0921,128.0008,128.083,500.0
2023-04-04 12:55:00,140.37,140.55,140.34,140.55,800.0,128.1377,128.3021,128.1104,128.3021,800.0
2023-04-04 13:00:00,140.54,140.55,140.52,140.52,700.0,128.2929,128.3021,128.2747,128.2747,700.0
2023-04-04 13:05:00,140.52,140.68,140.41,140.64,1403.0,128.2747,128.4207,128.1743,128.3842,1403.0
2023-04-04 13:10:00,140.55,140.55,140.49,140.51,400.0,128.3021,128.3021,128.2473,128.2655,400.0
2023-04-04 13:15:00,140.9,141.03,140.89,141.03,300.0,128.6216,128.7402,128.6124,128.7402,300.0
2023-04-04 13:20:00,141.15,141.29,141.14,141.25,400.0,128.8498,128.9776,128.8406,128.9411,400.0
2023-04-04 13:25:00,141.37,141.37,141.29,141.32,400.0,129.0506,129.0506,128.9776,129.005,400.0
2023-04-04 13:30:00,141.16,141.16,141.04,141.04,700.0,128.8589,128.8589,128.7494,128.7494,700.0
2023-04-04 13:35:00,141.0,141.0,141.0,141.0,600.0,128.7128,128.7128,128.7128,128.7128,600.0
2023-04-04 13:40:00,141.19,141.19,141.12,141.12,200.0,128.8863,128.8863,128.8224,128.8224,200.0
2023-04-04 13:45:00,141.07,141.07,141.0,141.0,709.0,128.7767,128.7767,128.7128,128.7128,709.0
2023-04-04 13:50:00,141.0,141.0,141.0,141.0,0.0,128.7128,128.7128,128.7128,128.7128,0.0
2023-04-04 13:55:00,141.06,141.06,140.97,141.04,400.0,128.7676,128.7676,128.6855,128.7494,400.0
2023-04-04 14:00:00,141.05,141.09,141.05,141.09,400.0,128.7585,128.795,128.7585,128.795,400.0
2023-04-04 14:05:00,141.21,141.21,141.18,141.18,300.0,128.9045,128.9045,128.8772,128.8772,300.0
2023-04-04 14:10:00,141.49,141.51,141.49,141.51,200.0,129.1601,129.1784,129.1601,129.1784,200.0
2023-04-04 14:15:00,141.63,141.63,141.54,141.58,800.0,129.2879,129.2879,129.2058,129.2423,800.0
2023-04-04 14:20:00,141.68,141.68,141.49,141.49,700.0,129.3336,129.3336,129.1601,129.1601,700.0
2023-04-04 14:25:00,141.57,141.57,141.52,141.55,727.0,129.2332,129.2332,129.1875,129.2149,727.0
2023-04-04 14:30:00,141.44,141.51,141.34,141.51,500.0,129.1145,129.1784,129.0232,129.1784,500.0
2023-04-04 14:35:00,141.65,141.72,141.65,141.72,400.0,129.3062,129.3701,129.3062,129.3701,400.0
2023-04-04 14:40:00,141.6,141.68,141.53,141.53,600.0,129.2606,129.3336,129.1967,129.1967,600.0
2023-04-04 14:45:00,141.53,141.69,141.53,141.66,800.0,129.1967,129.3427,129.1967,129.3153,800.0
2023-04-04 14:50:00,141.68,141.79,141.68,141.79,504.0,129.3336,129.434,129.3336,129.434,504.0
2023-04-04 14:55:00,141.71,141.74,141.71,141.74,400.0,129.361,129.3884,129.361,129.3884,400.0
2023-04-04 15:00:00,141.65,141.65,141.65,141.65,100.0,129.3062,129.3062,129.3062,129.3062,100.0
2023-04-04 15:05:00,141.73,141.73,141.57,141.64,300.0,129.3792,129.3792,129.2332,129.2971,300.0
2023-04-04 15:10:00,141.55,141.55,141.25,141.25,300.0,129.2149,129.2149,128.9411,128.9411,300.0
2023-04-04 15:15:00,141.22,141.37,141.22,141.34,650.0,128.9137,129.0506,128.9137,129.0232,650.0
2023-04-04 15:20:00,141.35,141.35,141.08,141.08,800.0,129.0323,129.0323,128.7859,128.7859,800.0
2023-04-04 15:25:00,141.11,141.12,141.03,141.03,700.0,128.8133,128.8224,128.7402,128.7402,700.0
2023-04-04 15:30:00,141.03,141.12,140.98,140.98,1200.0,128.7402,128.8224,128.6946,128.6946,1200.0
2023-04-04 15:35:00,141.11,141.13,141.03,141.12,900.0,128.8133,128.8315,128.7402,128.8224,900.0
2023-04-04 15:40:00,141.1,141.18,140.98,141.18,916.0,128.8041,128.8772,128.6946,128.8772,916.0
2023-04-04 15:45:00,141.01,141.08,140.87,141.06,1973.0,128.722,128.7859,128.5942,128.7676,1973.0
2023-04-04 15:50:00,141.1,141.63,141.1,141.54,4214.0,128.8041,129.2879,128.8041,129.2058,4214.0
2023-04-04 15:55:00,141.51,141.78,141.44,141.6,6076.0,129.1784,129.4249,129.1145,129.2606,6076.0
2023-04-05 09:30:00,142.5,143.01,142.24,142.44,2900.0,130.0821,130.5477,129.8448,130.0274,2900.0
2023-04-05 09:35:00,142.31,142.58,142.31,142.36,932.0,129.9087,130.1552,129.9087,129.9543,932.0
2023-04-05 09:40:00,142.3,142.38,142.0,142.3,3440.0,129.8996,129.9726,129.6257,129.8996,3440.0
2023-04-05 09:45:00,142.7,143.05,142.7,143.05,300.0,130.2647,130.5842,130.2647,130.5842,300.0
2023-04-05 09:50:00,143.39,143.69,143.39,143.69,500.0,130.8946,131.1684,130.8946,131.1684,500.0
2023-04-05 09:55:00,143.22,143.22,142.55,142.55,2463.0,130.7394,130.7394,130.1278,130.1278,2463.0
2023-04-05 10:00:00,142.12,142.18,141.99,142.13,600.0,129.7352,129.79,129.6166,129.7444,600.0
2023-04-05 10:05:00,141.65,141.65,141.4,141.4,2950.0,129.3062,129.3062,129.078,129.078,2950.0
2023-04-05 10:10:00,141.2,141.51,141.2,141.51,500.0,128.8954,129.1784,128.8954,129.1784,500.0
2023-04-05 10:15:00,141.66,141.66,141.37,141.56,1731.0,129.3153,129.3153,129.0506,129.224,1731.0
2023-04-05 10:20:00,141.87,141.89,141.6,141.76,1500.0,129.507,129.5253,129.2606,129.4066,1500.0
2023-04-05 10:25:00,141.72,141.72,141.47,141.47,1201.0,129.3701,129.3701,129.1419,129.1419,1201.0
2023-04-05 10:30:00,141.48,141.95,141.46,141.88,500.0,129.151,129.5801,129.1328,129.5162,500.0
2023-04-05 10:35:00,142.24,142.38,141.79,141.79,300.0,129.8448,129.9726,129.434,129.434,300.0
2023-04-05 10:40:00,141.7,141.7,141.6,141.6,642.0,129.3518,129.3518,129.2606,129.2606,642.0
2023-04-05 10:45:00,141.0,141.0,140.84,140.91,716.0,128.7128,128.7128,128.5668,128.6307,716.0
2023-04-05 10:50:00,140.8,141.0,140.8,141.0,815.0,128.5303,128.7128,128.5303,128.7128,815.0
2023-04-05 10:55:00,141.26,141.26,141.26,141.26,200.0,128.9502,128.9502,128.9502,128.9502,200.0
2023-04-05 11:00:00,141.19,141.19,141.19,141.19,200.0,128.8863,128.8863,128.8863,128.8863,200.0
2023-04-05 11:05:00,141.28,141.3,141.28,141.3,200.0,128.9684,128.9867,128.9684,128.9867,200.0
2023-04-05 11:10:00,141.11,141.11,141.11,141.11,100.0,128.8133,128.8133,128.8133,128.8133,100.0
2023-04-05 11:15:00,141.12,141.12,141.04,141.04,200.0,128.8224,128.8224,128.7494,128.7494,200.0
2023-04-05 11:20:00,141.1,141.1,140.78,140.78,576.0,128.8041,128.8041,128.512,128.512,576.0
2023-04-05 11:25:00,140.79,140.82,140.79,140.82,400.0,128.5211,128.5485,128.5211,128.5485,400.0
2023-04-05 11:30:00,140.63,140.72,140.63,140.72,200.0,128.3751,128.4572,128.3751,128.4572,200.0
2023-04-05 11:35:00,140.89,140.99,140.89,140.99,981.0,128.6124,128.7037,128.6124,128.7037,981.0
2023-04-05 11:40:00,141.04,141.04,140.94,140.99,500.0,128.7494,128.7494,128.6581,128.7037,500.0
2023-04-05 11:45:00,141.1,141.15,141.0,141.0,400.0,128.8041,128.8498,128.7128,128.7128,400.0
2023-04-05 11:50:00,140.84,140.84,140.84,140.84,100.0,128.5668,128.5668,128.5668,128.5668,100.0
2023-04-05 11:55:00,141.12,141.5,141.12,141.49,400.0,128.8224,129.1693,128.8224,129.1601,400.0
2023-04-05 12:00:00,141.46,141.46,141.46,141.46,100.0,129.1328,129.1328,129.1328,129.1328,100.0
2023-04-05 12:05:00,141.43,141.43,141.19,141.19,200.0,129.1054,129.1054,128.8863,128.8863,200.0
2023-04-05 12:10:00,141.21,141.31,141.21,141.24,711.0,128.9045,128.9958,128.9045,128.9319,711.0
2023-04-05 12:15:00,141.24,141.26,141.1,141.26,300.0,128.9319,128.9502,128.8041,128.9502,300.0
2023-04-05 12:20:00,141.22,141.33,141.22,141.33,200.0,128.9137,129.0141,128.9137,129.0141,200.0
2023-04-05 12:25:00,141.08,141.08,141.08,141.08,100.0,128.7859,128.7859,128.7859,128.7859,100.0
2023-04-05 12:30:00,141.03,141.13,141.03,141.13,300.0,128.7402,128.8315,128.7402,128.8315,300.0
2023-04-05 12:35:00,141.23,141.23,141.22,141.22,200.0,128.9228,128.9228,128.9137,128.9137,200.0
2023-04-05 12:40:00,141.01,141.01,141.01,141.01,200.0,128.722,128.722,128.722,128.722,200.0
2023-04-05 12:45:00,141.03,141.09,141.03,141.09,200.0,128.7402,128.795,128.7402,128.795,200.0
2023-04-05 12:50:00,141.0,141.12,141.0,141.12,200.0,128.7128,128.8224,128.7128,128.8224,200.0
2023-04-05 12:55:00,141.36,141.39,141.36,141.39,200.0,129.0415,129.0689,129.0415,129.0689,200.0
2023-04-05 13:00:00,141.39,141.39,141.39,141.39,0.0,129.0689,129.0689,129.0689,129.0689,0.0
2023-04-05 13:05:00,141.99,141.99,141.97,141.99,6844.0,129.6166,129.6166,129.5983,129.6166,6844.0
2023-04-05 13:10:00,141.99,141.99,141.99,141.99,5673.0,129.6166,129.6166,129.6166,129.6166,5673.0
2023-04-05 13:15:00,142.14,142.17,142.14,142.17,200.0,129.7535,129.7809,129.7535,129.7809,200.0
2023-04-05 13:20:00,142.04,142.04,142.04,142.04,200.0,129.6622,129.6622,129.6622,129.6622,200.0
2023-04-05 13:25:00,142.06,142.06,141.91,141.91,200.0,129.6805,129.6805,129.5435,129.5435,200.0
2023-04-05 13:30:00,141.91,141.91,141.91,141.91,0.0,129.5435,129.5435,129.5435,129.5435,0.0
2023-04-05 13:35:00,141.93,141.93,141.93,141.93,200.0,129.5618,129.5618,129.5618,129.5618,200.0
2023-04-05 13:40:00,141.48,141.63,141.48,141.63,300.0,129.151,129.2879,129.151,129.2879,300.0
2023-04-05 13:45:00,141.63,141.63,141.63,141.63,0.0,129.2879,129.2879,129.2879,129.2879,0.0
2023-04-05 13:50:00,141.51,141.55,141.51,141.51,400.0,129.1784,129.2149,129.1784,129.1784,400.0
2023-04-05 13:55:00,141.54,141.54,141.54,141.54,100.0,129.2058,129.2058,129.2058,129.2058,100.0
2023-04-05 14:00:00,141.89,142.19,141.89,142.17,400.0,129.5253,129.7991,129.5253,129.7809,400.0
2023-04-05 14:05:00,142.27,142.27,142.27,142.27,100.0,129.8722,129.8722,129.8722,129.8722,100.0
2023-04-05 14:10:00,142.16,142.16,142.1,142.1,1200.0,129.7718,129.7718,129.717,129.717,1200.0
2023-04-05 14:15:00,142.25,142.25,142.04,142.06,400.0,129.8539,129.8539,129.6622,129.6805,400.0
2023-04-05 14:20:00,142.14,142.14,141.95,142.01,1000.0,129.7535,129.7535,129.5801,129.6348,1000.0
2023-04-05 14:25:00,142.0,142.06,142.0,142.0,303.0,129.6257,129.6805,129.6257,129.6257,303.0
2023-04-05 14:30:00,142.19,142.19,142.13,142.13,200.0,129.7991,129.7991,129.7444,129.7444,200.0
2023-04-05 14:35:00,142.18,142.19,142.07,142.07,1600.0,129.79,129.7991,129.6896,129.6896,1600.0
2023-04-05 14:40:00,142.03,142.14,142.03,142.14,200.0,129.6531,129.7535,129.6531,129.7535,200.0
2023-04-05 14:45:00,142.16,142.16,142.16,142.16,100.0,129.7718,129.7718,129.7718,129.7718,100.0
2023-04-05 14:50:00,142.27,142.27,142.27,142.27,100.0,129.8722,129.8722,129.8722,129.8722,100.0
2023-04-05 14:55:00,142.27,142.27,142.27,142.27,0.0,129.8722,129.8722,129.8722,129.8722,0.0
2023-04-05 15:00:00,142.33,142.33,142.18,142.28,500.0,129.9269,129.9269,129.79,129.8813,500.0
2023-04-05 15:05:00,142.36,142.36,142.31,142.32,900.0,129.9543,129.9543,129.9087,129.9178,900.0
2023-04-05 15:10:00,142.39,142.39,142.23,142.23,700.0,129.9817,129.9817,129.8357,129.8357,700.0
2023-04-05 15:15:00,142.28,142.34,142.28,142.34,500.0,129.8813,129.9361,129.8813,129.9361,500.0
2023-04-05 15:20:00,142.29,142.32,142.29,142.32,300.0,129.8904,129.9178,129.8904,129.9178,300.0
2023-04-05 15:25:00,142.53,142.56,142.52,142.54,600.0,130.1095,130.1369,130.1004,130.1186,600.0
2023-04-05 15:30:00,142.57,142.57,142.44,142.45,1300.0,130.146,130.146,130.0274,130.0365,1300.0
2023-04-05 15:35:00,142.53,142.56,142.53,142.56,900.0,130.1095,130.1369,130.1095,130.1369,900.0
2023-04-05 15:40:00,142.57,142.68,142.5,142.63,1919.0,130.146,130.2464,130.0821,130.2008,1919.0
2023-04-05 15:45:00,142.66,142.73,142.34,142.47,2182.0,130.2282,130.2921,129.9361,130.0547,2182.0
2023-04-05 15:50:00,142.5,142.71,142.39,142.57,3661.0,130.0821,130.2738,129.9817,130.146,3661.0
2023-04-05 15:55:00,142.7,142.96,142.62,142.96,3000.0,130.2647,130.502,130.1917,130.502,3000.0
2023-04-06 09:30:00,141.12,141.12,140.5,140.5,200.0,128.8224,128.8224,128.2564,128.2564,200.0
2023-04-06 09:35:00,140.9,141.03,140.86,141.03,400.0,128.6216,128.7402,128.585,128.7402,400.0
2023-04-06 09:40:00,141.27,141.3,141.0,141.0,390.0,128.9593,128.9867,128.7128,128.7128,390.0
2023-04-06 09:45:00,140.97,140.97,140.72,140.74,600.0,128.6855,128.6855,128.4572,128.4755,600.0
2023-04-06 09:50:00,140.74,140.74,140.74,140.74,0.0,128.4755,128.4755,128.4755,128.4755,0.0
2023-04-06 09:55:00,140.57,140.99,140.57,140.99,1006.0,128.3203,128.7037,128.3203,128.7037,1006.0
2023-04-06 10:00:00,140.86,140.91,140.86,140.91,200.0,128.585,128.6307,128.585,128.6307,200.0
2023-04-06 10:05:00,140.9,141.0,140.6,140.6,2282.0,128.6216,128.7128,128.3477,128.3477,2282.0
2023-04-06 10:10:00,141.63,141.63,141.5,141.5,200.0,129.2879,129.2879,129.1693,129.1693,200.0
2023-04-06 10:15:00,141.44,141.69,141.44,141.69,200.0,129.1145,129.3427,129.1145,129.3427,200.0
2023-04-06 10:20:00,141.82,141.86,141.38,141.38,400.0,129.4614,129.4979,129.0597,129.0597,400.0
2023-04-06 10:25:00,141.38,141.38,141.38,141.38,0.0,129.0597,129.0597,129.0597,129.0597,0.0
2023-04-06 10:30:00,141.4,141.51,141.4,141.51,520.0,129.078,129.1784,129.078,129.1784,520.0
2023-04-06 10:35:00,141.28,141.28,141.28,141.28,100.0,128.9684,128.9684,128.9684,128.9684,100.0
2023-04-06 10:40:00,141.1,141.1,141.1,141.1,100.0,128.8041,128.8041,128.8041,128.8041,100.0
2023-04-06 10:45:00,140.66,141.07,140.66,141.04,1820.0,128.4025,128.7767,128.4025,128.7494,1820.0
2023-04-06 10:50:00,141.26,141.26,141.06,141.06,2015.0,128.9502,128.9502,128.7676,128.7676,2015.0
2023-04-06 10:55:00,141.22,141.22,141.16,141.16,300.0,128.9137,128.9137,128.8589,128.8589,300.0
2023-04-06 11:00:00,141.0,141.04,141.0,141.04,495.0,128.7128,128.7494,128.7128,128.7494,495.0
2023-04-06 11:05:00,141.15,141.36,141.12,141.36,500.0,128.8498,129.0415,128.8224,129.0415,500.0
2023-04-06 11:10:00,141.36,141.36,141.36,141.36,0.0,129.0415,129.0415,129.0415,129.0415,0.0
2023-04-06 11:15:00,140.99,140.99,140.99,140.99,100.0,128.7037,128.7037,128.7037,128.7037,100.0
2023-04-06 11:20:00,140.83,140.92,140.82,140.91,500.0,128.5577,128.6398,128.5485,128.6307,500.0
2023-04-06 11:25:00,140.87,141.24,140.87,141.23,300.0,128.5942,128.9319,128.5942,128.9228,300.0
2023-04-06 11:30:00,141.22,141.23,141.07,141.07,800.0,128.9137,128.9228,128.7767,128.7767,800.0
2023-04-06 11:35:00,141.09,141.23,141.09,141.09,2000.0,128.795,128.9228,128.795,128.795,2000.0
2023-04-06 11:40:00,141.21,141.49,141.16,141.49,700.0,128.9045,129.1601,128.8589,129.1601,700.0
2023-04-06 11:45:00,141.52,141.93,141.48,141.93,900.0,129.1875,129.5618,129.151,129.5618,900.0
2023-04-06 11:50:00,141.77,141.83,141.57,141.83,1100.0,129.4157,129.4705,129.2332,129.4705,1100.0
2023-04-06 11:55:00,142.0,142.22,142.0,142.2,700.0,129.6257,129.8265,129.6257,129.8083,700.0
2023-04-06 12:00:00,142.08,142.1,142.0,142.0,500.0,129.6987,129.717,129.6257,129.6257,500.0
2023-04-06 12:05:00,141.9,141.9,141.8,141.8,300.0,129.5344,129.5344,129.4431,129.4431,300.0
2023-04-06 12:10:00,141.82,141.87,141.61,141.87,300.0,129.4614,129.507,129.2697,129.507,300.0
2023-04-06 12:15:00,141.91,141.91,141.72,141.72,300.0,129.5435,129.5435,129.3701,129.3701,300.0
2023-04-06 12:20:00,141.72,141.72,141.72,141.72,0.0,129.3701,129.3701,129.3701,129.3701,0.0
2023-04-06 12:25:00,141.6,141.6,141.6,141.6,100.0,129.2606,129.2606,129.2606,129.2606,100.0
2023-04-06 12:30:00,141.79,141.88,141.79,141.8,400.0,129.434,129.5162,129.434,129.4431,400.0
2023-04-06 12:35:00,141.73,141.83,141.73,141.83,700.0,129.3792,129.4705,129.3792,129.4705,700.0
2023-04-06 12:40:00,141.83,141.83,141.83,141.83,0.0,129.4705,129.4705,129.4705,129.4705,0.0
2023-04-06 12:45:00,141.85,141.85,141.59,141.59,200.0,129.4888,129.4888,129.2514,129.2514,200.0
2023-04-06 12:50:00,141.55,141.55,141.44,141.44,200.0,129.2149,129.2149,129.1145,129.1145,200.0
2023-04-06 12:55:00,141.47,141.47,141.42,141.42,200.0,129.1419,129.1419,129.0962,129.0962,200.0
2023-04-06 13:00:00,141.32,141.38,141.32,141.38,300.0,129.005,129.0597,129.005,129.0597,300.0
2023-04-06 13:05:00,141.2,141.2,141.2,141.2,100.0,128.8954,128.8954,128.8954,128.8954,100.0
2023-04-06 13:10:00,141.2,141.2,141.2,141.2,0.0,128.8954,128.8954,128.8954,128.8954,0.0
2023-04-06 13:15:00,141.54,141.65,141.54,141.65,200.0,129.2058,129.3062,129.2058,129.3062,200.0
2023-04-06 13:20:00,141.67,141.73,141.67,141.73,200.0,129.3245,129.3792,129.3245,129.3792,200.0
2023-04-06 13:25:00,141.74,141.89,141.74,141.89,1150.0,129.3884,129.5253,129.3884,129.5253,1150.0
2023-04-06 13:30:00,141.82,141.82,141.68,141.68,500.0,129.4614,129.4614,129.3336,129.3336,500.0
2023-04-06 13:35:00,141.65,141.66,141.6,141.66,500.0,129.3062,129.3153,129.2606,129.3153,500.0
2023-04-06 13:40:00,141.73,141.74,141.61,141.61,300.0,129.3792,129.3884,129.2697,129.2697,300.0
2023-04-06 13:45:00,141.41,141.49,141.41,141.49,300.0,129.0871,129.1601,129.0871,129.1601,300.0
2023-04-06 13:50:00,141.37,141.39,141.34,141.39,400.0,129.0506,129.0689,129.0232,129.0689,400.0
2023-04-06 13:55:00,141.36,141.42,141.36,141.42,200.0,129.0415,129.0962,129.0415,129.0962,200.0
2023-04-06 14:00:00,141.54,141.54,141.4,141.4,600.0,129.2058,129.2058,129.078,129.078,600.0
2023-04-06 14:05:00,141.53,141.57,141.5,141.57,600.0,129.1967,129.2332,129.1693,129.2332,600.0
2023-04-06 14:10:00,141.68,141.68,141.6,141.6,400.0,129.3336,129.3336,129.2606,129.2606,400.0
2023-04-06 14:15:00,141.63,141.64,141.59,141.59,400.0,129.2879,129.2971,129.2514,129.2514,400.0
2023-04-06 14:20:00,141.53,141.53,141.53,141.53,300.0,129.1967,129.1967,129.1967,129.1967,300.0
2023-04-06 14:25:00,141.46,141.59,141.45,141.59,900.0,129.1328,129.2514,129.1236,129.2514,900.0
2023-04-06 14:30:00,141.7,141.71,141.68,141.71,402.0,129.3518,129.361,129.3336,129.361,402.0
2023-04-06 14:35:00,141.66,141.67,141.66,141.67,205.0,129.3153,129.3245,129.3153,129.3245,205.0
2023-04-06 14:40:00,141.69,141.69,141.62,141.62,400.0,129.3427,129.3427,129.2788,129.2788,400.0
2023-04-06 14:45:00,141.55,141.56,141.55,141.56,300.0,129.2149,129.224,129.2149,129.224,300.0
2023-04-06 14:50:00,141.58,141.58,141.51,141.51,200.0,129.2423,129.2423,129.1784,129.1784,200.0
2023-04-06 14:55:00,141.41,141.41,141.34,141.34,200.0,129.0871,129.0871,129.0232,129.0232,200.0
2023-04-06 15:00:00,141.36,141.36,141.25,141.25,300.0,129.0415,129.0415,128.9411,128.9411,300.0
2023-04-06 15:05:00,141.27,141.28,141.21,141.21,400.0,128.9593,128.9684,128.9045,128.9045,400.0
2023-04-06 15:10:00,141.0,141.0,140.95,141.0,1200.0,128.7128,128.7128,128.6672,128.7128,1200.0
2023-04-06 15:15:00,141.03,141.06,141.01,141.01,400.0,128.7402,128.7676,128.722,128.722,400.0
2023-04-06 15:20:00,141.0,141.0,140.78,140.78,1800.0,128.7128,128.7128,128.512,128.512,1800.0
2023-04-06 15:25:00,140.79,140.79,140.68,140.74,1400.0,128.5211,128.5211,128.4207,128.4755,1400.0
2023-04-06 15:30:00,140.96,140.96,140.86,140.9,400.0,128.6763,128.6763,128.585,128.6216,400.0
2023-04-06 15:35:00,141.05,141.1,140.98,140.99,1616.0,128.7585,128.8041,128.6946,128.7037,1616.0
2023-04-06 15:40:00,140.9,140.96,140.88,140.91,1300.0,128.6216,128.6763,128.6033,128.6307,1300.0
2023-04-06 15:45:00,140.83,140.83,140.76,140.8,1100.0,128.5577,128.5577,128.4938,128.5303,1100.0
2023-04-06 15:50:00,140.81,140.81,140.64,140.66,3100.0,128.5394,128.5394,128.3842,128.4025,3100.0
2023-04-06 15:55:00,140.64,140.69,140.51,140.53,4300.0,128.3842,128.4299,128.2655,128.2838,4300.0
2023-04-10 09:30:00,142.81,144.57,142.81,144.57,3376.0,130.3651,131.9717,130.3651,131.9717,3376.0
2023-04-10 09:35:00,144.63,145.18,144.36,144.66,1639.0,132.0265,132.5286,131.78,132.0539,1639.0
2023-04-10 09:40:00,144.88,145.55,144.88,145.46,1660.0,132.2547,132.8663,132.2547,132.7842,1660.0
2023-04-10 09:45:00,145.83,146.04,145.83,145.88,2100.0,133.1219,133.3136,133.1219,133.1676,2100.0
2023-04-10 09:50:00,145.95,146.0,145.64,145.64,3264.0,133.2315,133.2771,132.9485,132.9485,3264.0
2023-04-10 09:55:00,145.81,145.81,144.97,145.02,5133.0,133.1037,133.1037,132.3369,132.3825,5133.0
2023-04-10 10:00:00,145.0,145.3,144.97,145.14,1100.0,132.3643,132.6381,132.3369,132.4921,1100.0
2023-04-10 10:05:00,145.41,145.41,145.21,145.3,1600.0,132.7385,132.7385,132.556,132.6381,1600.0
2023-04-10 10:10:00,144.91,145.12,144.91,145.0,1200.0,132.2821,132.4738,132.2821,132.3643,1200.0
2023-04-10 10:15:00,144.63,145.27,144.62,145.27,2000.0,132.0265,132.6107,132.0174,132.6107,2000.0
2023-04-10 10:20:00,145.29,145.29,144.79,144.79,700.0,132.629,132.629,132.1726,132.1726,700.0
2023-04-10 10:25:00,144.81,144.81,144.56,144.56,300.0,132.1908,132.1908,131.9626,131.9626,300.0
2023-04-10 10:30:00,144.56,144.65,144.38,144.38,500.0,131.9626,132.0448,131.7983,131.7983,500.0
2023-04-10 10:35:00,144.52,144.64,144.49,144.51,1100.0,131.9261,132.0356,131.8987,131.917,1100.0
2023-04-10 10:40:00,144.49,144.49,144.39,144.46,400.0,131.8987,131.8987,131.8074,131.8713,400.0
2023-04-10 10:45:00,144.4,144.4,143.82,143.82,700.0,131.8166,131.8166,131.2871,131.2871,700.0
2023-04-10 10:50:00,143.58,143.63,143.47,143.47,700.0,131.068,131.1137,130.9676,130.9676,700.0
2023-04-10 10:55:00,143.47,143.47,143.47,143.47,0.0,130.9676,130.9676,130.9676,130.9676,0.0
2023-04-10 11:00:00,143.5,143.72,143.49,143.64,900.0,130.995,131.1958,130.9859,131.1228,900.0
2023-04-10 11:05:00,143.79,143.79,143.64,143.67,400.0,131.2597,131.2597,131.1228,131.1502,400.0
2023-04-10 11:10:00,143.73,144.36,143.7,144.36,3100.0,131.2049,131.78,131.1776,131.78,3100.0
2023-04-10 11:15:00,144.45,144.45,143.55,143.61,1300.0,131.8622,131.8622,131.0406,131.0954,1300.0
2023-04-10 11:20:00,143.91,143.96,143.84,143.95,700.0,131.3693,131.4149,131.3054,131.4058,700.0
2023-04-10 11:25:00,143.98,144.07,143.85,144.07,1100.0,131.4332,131.5153,131.3145,131.5153,1100.0
2023-04-10 11:30:00,144.15,144.27,144.15,144.27,400.0,131.5883,131.6979,131.5883,131.6979,400.0
2023-04-10 11:35:00,144.15,144.21,143.99,144.03,6627.0,131.5883,131.6431,131.4423,131.4788,6627.0
2023-04-10 11:40:00,143.91,143.91,143.58,143.65,1150.0,131.3693,131.3693,131.068,131.1319,1150.0
2023-04-10 11:45:00,143.61,143.62,143.51,143.57,700.0,131.0954,131.1045,131.0041,131.0589,700.0
2023-04-10 11:50:00,143.43,143.49,143.43,143.48,500.0,130.9311,130.9859,130.9311,130.9767,500.0
2023-04-10 11:55:00,143.45,143.45,143.07,143.19,1655.0,130.9493,130.9493,130.6025,130.712,1655.0
2023-04-10 12:00:00,143.6,143.6,143.58,143.58,200.0,131.0863,131.0863,131.068,131.068,200.0
2023-04-10 12:05:00,143.4,143.52,143.33,143.33,1090.0,130.9037,131.0132,130.8398,130.8398,1090.0
2023-04-10 12:10:00,143.34,143.43,143.34,143.42,400.0,130.8489,130.9311,130.8489,130.922,400.0
2023-04-10 12:15:00,143.42,143.47,143.32,143.32,500.0,130.922,130.9676,130.8307,130.8307,500.0
2023-04-10 12:20:00,143.25,143.4,143.25,143.39,400.0,130.7668,130.9037,130.7668,130.8946,400.0
2023-04-10 12:25:00,143.46,143.46,143.38,143.44,400.0,130.9585,130.9585,130.8854,130.9402,400.0
2023-04-10 12:30:00,143.57,143.66,143.57,143.66,600.0,131.0589,131.141,131.0589,131.141,600.0
2023-04-10 12:35:00,143.65,143.72,143.62,143.72,600.0,131.1319,131.1958,131.1045,131.1958,600.0
2023-04-10 12:40:00,143.56,143.81,143.56,143.72,1400.0,131.0498,131.278,131.0498,131.1958,1400.0
2023-04-10 12:45:00,143.78,143.86,143.77,143.83,700.0,131.2506,131.3236,131.2415,131.2962,700.0
2023-04-10 12:50:00,143.72,143.87,143.66,143.73,600.0,131.1958,131.3327,131.141,131.2049,600.0
2023-04-10 12:55:00,143.76,143.79,143.76,143.79,300.0,131.2323,131.2597,131.2323,131.2597,300.0
2023-04-10 13:00:00,143.82,143.82,143.37,143.59,1100.0,131.2871,131.2871,130.8763,131.0771,1100.0
2023-04-10 13:05:00,143.61,144.03,143.6,143.95,1101.0,131.0954,131.4788,131.0863,131.4058,1101.0
2023-04-10 13:10:00,143.89,143.93,143.81,143.85,1712.0,131.351,131.3875,131.278,131.3145,1712.0
2023-04-10 13:15:00,143.96,144.05,143.96,144.02,1200.0,131.4149,131.4971,131.4149,131.4697,1200.0
2023-04-10 13:20:00,144.06,144.11,143.94,143.94,600.0,131.5062,131.5518,131.3966,131.3966,600.0
2023-04-10 13:25:00,143.93,143.98,143.85,143.98,900.0,131.3875,131.4332,131.3145,131.4332,900.0
2023-04-10 13:30:00,144.03,144.03,143.93,143.93,300.0,131.4788,131.4788,131.3875,131.3875,300.0
2023-04-10 13:35:00,143.81,143.81,143.58,143.67,701.0,131.278,131.278,131.068,131.1502,701.0
2023-04-10 13:40:00,143.73,143.89,143.73,143.89,900.0,131.2049,131.351,131.2049,131.351,900.0
2023-04-10 13:45:00,144.06,144.25,144.06,144.22,400.0,131.5062,131.6796,131.5062,131.6522,400.0
2023-04-10 13:50:00,144.04,144.04,144.04,144.04,100.0,131.4879,131.4879,131.4879,131.4879,100.0
2023-04-10 13:55:00,143.82,143.88,143.82,143.88,300.0,131.2871,131.3419,131.2871,131.3419,300.0
2023-04-10 14:00:00,143.74,143.74,143.68,143.71,500.0,131.2141,131.2141,131.1593,131.1867,500.0
2023-04-10 14:05:00,143.75,143.85,143.75,143.85,300.0,131.2232,131.3145,131.2232,131.3145,300.0
2023-04-10 14:10:00,143.95,144.05,143.95,144.03,500.0,131.4058,131.4971,131.4058,131.4788,500.0
2023-04-10 14:15:00,144.05,144.06,143.94,144.0,900.0,131.4971,131.5062,131.3966,131.4514,900.0
2023-04-10 14:20:00,143.83,143.86,143.81,143.86,700.0,131.2962,131.3236,131.278,131.3236,700.0
2023-04-10 14:25:00,143.85,143.85,143.85,143.85,100.0,131.3145,131.3145,131.3145,131.3145,100.0
2023-04-10 14:30:00,143.89,143.91,143.74,143.74,400.0,131.351,131.3693,131.2141,131.2141,400.0
2023-04-10 14:35:00,143.58,143.58,143.58,143.58,100.0,131.068,131.068,131.068,131.068,100.0
2023-04-10 14:40:00,143.61,143.61,143.61,143.61,200.0,131.0954,131.0954,131.0954,131.0954,200.0
2023-04-10 14:45:00,143.42,143.5,143.38,143.43,700.0,130.922,130.995,130.8854,130.9311,700.0
2023-04-10 14:50:00,143.35,143.35,143.28,143.35,811.0,130.8581,130.8581,130.7942,130.8581,811.0
2023-04-10 14:55:00,143.41,143.41,143.4,143.41,300.0,130.9128,130.9128,130.9037,130.9128,300.0
2023-04-10 15:00:00,143.41,143.41,143.41,143.41,0.0,130.9128,130.9128,130.9128,130.9128,0.0
2023-04-10 15:05:00,143.47,143.47,143.47,143.47,200.0,130.9676,130.9676,130.9676,130.9676,200.0
2023-04-10 15:10:00,143.5,143.5,143.4,143.4,400.0,130.995,130.995,130.9037,130.9037,400.0
2023-04-10 15:15:00,143.43,143.43,143.39,143.42,400.0,130.9311,130.9311,130.8946,130.922,400.0
2023-04-10 15:20:00,143.4,143.4,143.34,143.34,600.0,130.9037,130.9037,130.8489,130.8489,600.0
2023-04-10 15:25:00,143.32,143.32,143.32,143.32,100.0,130.8307,130.8307,130.8307,130.8307,100.0
2023-04-10 15:30:00,143.34,143.43,143.26,143.33,1300.0,130.8489,130.9311,130.7759,130.8398,1300.0
2023-04-10 15:35:00,143.39,143.41,143.15,143.15,900.0,130.8946,130.9128,130.6755,130.6755,900.0
2023-04-10 15:40:00,143.16,143.26,143.13,143.14,1100.0,130.6846,130.7759,130.6572,130.6664,1100.0
2023-04-10 15:45:00,143.09,143.16,143.04,143.07,1800.0,130.6207,130.6846,130.5751,130.6025,1800.0
2023-04-10 15:50:00,143.09,143.13,142.82,142.82,4038.0,130.6207,130.6572,130.3742,130.3742,4038.0
2023-04-10 15:55:00,143.04,143.08,142.96,143.08,3000.0,130.5751,130.6116,130.502,130.6116,3000.0
2023-04-11 09:30:00,144.37,144.37,144.0,144.17,1270.0,131.7892,131.7892,131.4514,131.6066,1270.0
2023-04-11 09:35:00,144.17,144.65,144.17,144.61,942.0,131.6066,132.0448,131.6066,132.0083,942.0
2023-04-11 09:40:00,144.47,144.47,144.28,144.35,1150.0,131.8805,131.8805,131.707,131.7709,1150.0
2023-04-11 09:45:00,144.48,144.61,144.2,144.61,500.0,131.8896,132.0083,131.634,132.0083,500.0
2023-04-11 09:50:00,144.49,144.49,144.03,144.03,1550.0,131.8987,131.8987,131.4788,131.4788,1550.0
2023-04-11 09:55:00,144.06,144.36,143.97,144.0,2618.0,131.5062,131.78,131.424,131.4514,2618.0
2023-04-11 10:00:00,144.4,144.68,144.34,144.68,1200.0,131.8166,132.0722,131.7618,132.0722,1200.0
2023-04-11 10:05:00,144.79,144.89,144.79,144.89,200.0,132.1726,132.2639,132.1726,132.2639,200.0
2023-04-11 10:10:00,144.66,145.17,144.64,145.17,2202.0,132.0539,132.5195,132.0356,132.5195,2202.0
2023-04-11 10:15:00,145.03,145.09,144.98,145.09,2058.0,132.3917,132.4464,132.346,132.4464,2058.0
2023-04-11 10:20:00,145.19,145.46,145.19,145.41,500.0,132.5377,132.7842,132.5377,132.7385,500.0
2023-04-11 10:25:00,145.2,145.2,145.07,145.19,600.0,132.5468,132.5468,132.4282,132.5377,600.0
2023-04-11 10:30:00,145.1,145.14,144.99,144.99,300.0,132.4556,132.4921,132.3551,132.3551,300.0
2023-04-11 10:35:00,144.99,144.99,144.85,144.85,1300.0,132.3551,132.3551,132.2273,132.2273,1300.0
2023-04-11 10:40:00,144.9,145.08,144.9,145.05,739.0,132.273,132.4373,132.273,132.4099,739.0
2023-04-11 10:45:00,144.96,145.36,144.96,145.3,400.0,132.3278,132.6929,132.3278,132.6381,400.0
2023-04-11 10:50:00,145.25,145.29,145.03,145.03,1000.0,132.5925,132.629,132.3917,132.3917,1000.0
2023-04-11 10:55:00,145.02,145.2,145.01,145.08,900.0,132.3825,132.5468,132.3734,132.4373,900.0
2023-04-11 11:00:00,145.29,145.29,145.28,145.28,200.0,132.629,132.629,132.6199,132.6199,200.0
2023-04-11 11:05:00,145.25,145.34,145.25,145.34,900.0,132.5925,132.6746,132.5925,132.6746,900.0
2023-04-11 11:10:00,145.29,145.48,145.29,145.48,200.0,132.629,132.8024,132.629,132.8024,200.0
2023-04-11 11:15:00,145.41,145.41,145.26,145.39,400.0,132.7385,132.7385,132.6016,132.7203,400.0
2023-04-11 11:20:00,145.55,145.55,145.5,145.55,700.0,132.8663,132.8663,132.8207,132.8663,700.0
2023-04-11 11:25:00,145.55,145.57,145.55,145.56,300.0,132.8663,132.8846,132.8663,132.8755,300.0
2023-04-11 11:30:00,145.34,145.38,145.34,145.38,300.0,132.6746,132.7112,132.6746,132.7112,300.0
2023-04-11 11:35:00,145.53,145.75,145.53,145.75,557.0,132.8481,133.0489,132.8481,133.0489,557.0
2023-04-11 11:40:00,145.95,146.0,145.88,145.88,1702.0,133.2315,133.2771,133.1676,133.1676,1702.0
2023-04-11 11:45:00,145.91,146.0,145.84,145.99,800.0,133.195,133.2771,133.1311,133.268,800.0
2023-04-11 11:50:00,146.06,146.17,146.06,146.08,1650.0,133.3319,133.4323,133.3319,133.3502,1650.0
2023-04-11 11:55:00,146.09,146.35,146.09,146.35,2677.0,133.3593,133.5966,133.3593,133.5966,2677.0
2023-04-11 12:00:00,146.31,146.31,146.06,146.13,900.0,133.5601,133.5601,133.3319,133.3958,900.0
2023-04-11 12:05:00,146.11,146.11,145.96,146.08,1400.0,133.3775,133.3775,133.2406,133.3502,1400.0
2023-04-11 12:10:00,145.99,146.04,145.78,145.78,1100.0,133.268,133.3136,133.0763,133.0763,1100.0
2023-04-11 12:15:00,145.69,145.81,145.69,145.78,1500.0,132.9941,133.1037,132.9941,133.0763,1500.0
2023-04-11 12:20:00,145.8,145.96,145.72,145.94,1200.0,133.0946,133.2406,133.0215,133.2224,1200.0
2023-04-11 12:25:00,145.91,145.92,145.82,145.82,500.0,133.195,133.2041,133.1128,133.1128,500.0
2023-04-11 12:30:00,145.77,146.1,145.77,146.1,1000.0,133.0672,133.3684,133.0672,133.3684,1000.0
2023-04-11 12:35:00,146.05,146.07,145.97,145.97,500.0,133.3228,133.341,133.2497,133.2497,500.0
2023-04-11 12:40:00,145.91,145.91,145.59,145.59,500.0,133.195,133.195,132.9029,132.9029,500.0
2023-04-11 12:45:00,145.67,145.76,145.58,145.58,1100.0,132.9759,133.058,132.8937,132.8937,1100.0
2023-04-11 12:50:00,145.67,145.73,145.65,145.69,1000.0,132.9759,133.0307,132.9576,132.9941,1000.0
2023-04-11 12:55:00,145.79,145.81,145.73,145.73,1748.0,133.0854,133.1037,133.0307,133.0307,1748.0
2023-04-11 13:00:00,145.79,145.81,145.64,145.64,2137.0,133.0854,133.1037,132.9485,132.9485,2137.0
2023-04-11 13:05:00,145.67,145.77,145.67,145.73,800.0,132.9759,133.0672,132.9759,133.0307,800.0
2023-04-11 13:10:00,145.69,145.73,145.57,145.62,1152.0,132.9941,133.0307,132.8846,132.9302,1152.0
2023-04-11 13:15:00,145.69,145.73,145.64,145.64,1113.0,132.9941,133.0307,132.9485,132.9485,1113.0
2023-04-11 13:20:00,145.66,145.66,145.52,145.61,900.0,132.9668,132.9668,132.839,132.9211,900.0
2023-04-11 13:25:00,145.61,145.66,145.59,145.63,980.0,132.9211,132.9668,132.9029,132.9394,980.0
2023-04-11 13:30:00,145.65,145.65,145.59,145.59,800.0,132.9576,132.9576,132.9029,132.9029,800.0
2023-04-11 13:35:00,145.55,145.63,145.55,145.58,900.0,132.8663,132.9394,132.8663,132.8937,900.0
2023-04-11 13:40:00,145.63,145.63,145.45,145.45,595.0,132.9394,132.9394,132.7751,132.7751,595.0
2023-04-11 13:45:00,145.42,145.47,145.35,145.47,700.0,132.7477,132.7933,132.6838,132.7933,700.0
2023-04-11 13:50:00,145.45,145.45,145.37,145.45,1080.0,132.7751,132.7751,132.702,132.7751,1080.0
2023-04-11 13:55:00,145.51,145.59,145.5,145.59,1000.0,132.8298,132.9029,132.8207,132.9029,1000.0
2023-04-11 14:00:00,145.56,145.78,145.56,145.72,1200.0,132.8755,133.0763,132.8755,133.0215,1200.0
2023-04-11 14:05:00,145.81,145.95,145.81,145.95,1605.0,133.1037,133.2315,133.1037,133.2315,1605.0
2023-04-11 14:10:00,145.82,145.82,145.76,145.76,990.0,133.1128,133.1128,133.058,133.058,990.0
2023-04-11 14:15:00,145.71,145.74,145.7,145.7,700.0,133.0124,133.0398,133.0033,133.0033,700.0
2023-04-11 14:20:00,145.8,145.8,145.72,145.72,700.0,133.0946,133.0946,133.0215,133.0215,700.0
2023-04-11 14:25:00,145.75,145.81,145.73,145.81,890.0,133.0489,133.1037,133.0307,133.1037,890.0
2023-04-11 14:30:00,145.91,145.94,145.77,145.77,3081.0,133.195,133.2224,133.0672,133.0672,3081.0
2023-04-11 14:35:00,145.8,145.85,145.65,145.65,833.0,133.0946,133.1402,132.9576,132.9576,833.0
2023-04-11 14:40:00,145.6,145.6,145.37,145.43,800.0,132.912,132.912,132.702,132.7568,800.0
2023-04-11 14:45:00,145.45,145.52,145.44,145.52,800.0,132.7751,132.839,132.7659,132.839,800.0
2023-04-11 14:50:00,145.46,145.67,145.45,145.64,1564.0,132.7842,132.9759,132.7751,132.9485,1564.0
2023-04-11 14:55:00,145.64,145.68,145.59,145.62,1300.0,132.9485,132.985,132.9029,132.9302,1300.0
2023-04-11 15:00:00,145.69,145.69,145.64,145.64,1067.0,132.9941,132.9941,132.9485,132.9485,1067.0
2023-04-11 15:05:00,145.7,145.7,145.62,145.65,1198.0,133.0033,133.0033,132.9302,132.9576,1198.0
2023-04-11 15:10:00,145.64,145.64,145.49,145.54,1785.0,132.9485,132.9485,132.8116,132.8572,1785.0
2023-04-11 15:15:00,145.62,145.73,145.62,145.72,1069.0,132.9302,133.0307,132.9302,133.0215,1069.0
2023-04-11 15:20:00,145.69,145.69,145.55,145.56,1500.0,132.9941,132.9941,132.8663,132.8755,1500.0
2023-04-11 15:25:00,145.57,145.69,145.55,145.66,1747.0,132.8846,132.9941,132.8663,132.9668,1747.0
2023-04-11 15:30:00,145.63,145.63,145.49,145.62,1450.0,132.9394,132.9394,132.8116,132.9302,1450.0
2023-04-11 15:35:00,145.57,145.6,145.34,145.34,2099.0,132.8846,132.912,132.6746,132.6746,2099.0
2023-04-11 15:40:00,145.34,145.51,145.31,145.47,2500.0,132.6746,132.8298,132.6473,132.7933,2500.0
2023-04-11 15:45:00,145.49,145.49,145.13,145.25,2789.0,132.8116,132.8116,132.4829,132.5925,2789.0
2023-04-11 15:50:00,145.32,145.36,145.19,145.21,4900.0,132.6564,132.6929,132.5377,132.556,4900.0
2023-04-11 15:55:00,145.26,145.26,144.94,145.02,3438.0,132.6016,132.6016,132.3095,132.3825,3438.0
2023-04-12 09:30:00,147.0,147.01,146.53,146.63,4897.0,134.19,134.1991,133.7609,133.8522,4897.0
2023-04-12 09:35:00,146.77,147.0,146.46,146.46,750.0,133.98,134.19,133.697,133.697,750.0
2023-04-12 09:40:00,146.56,146.56,146.41,146.41,300.0,133.7883,133.7883,133.6514,133.6514,300.0
2023-04-12 09:45:00,146.57,146.6,146.15,146.17,1351.0,133.7975,133.8248,133.4141,133.4323,1351.0
2023-04-12 09:50:00,145.83,146.08,145.83,146.08,200.0,133.1219,133.3502,133.1219,133.3502,200.0
2023-04-12 09:55:00,146.21,146.21,145.89,145.93,700.0,133.4688,133.4688,133.1767,133.2132,700.0
2023-04-12 10:00:00,145.57,145.98,145.57,145.98,1250.0,132.8846,133.2589,132.8846,133.2589,1250.0
2023-04-12 10:05:00,146.11,146.17,146.11,146.17,200.0,133.3775,133.4323,133.3775,133.4323,200.0
2023-04-12 10:10:00,146.42,146.42,146.24,146.24,300.0,133.6605,133.6605,133.4962,133.4962,300.0
2023-04-12 10:15:00,146.2,146.28,145.88,145.88,1381.0,133.4597,133.5327,133.1676,133.1676,1381.0
2023-04-12 10:20:00,145.96,146.13,145.79,145.79,1003.0,133.2406,133.3958,133.0854,133.0854,1003.0
2023-04-12 10:25:00,145.66,145.91,145.56,145.91,600.0,132.9668,133.195,132.8755,133.195,600.0
2023-04-12 10:30:00,145.83,145.83,145.14,145.18,1000.0,133.1219,133.1219,132.4921,132.5286,1000.0
2023-04-12 10:35:00,145.15,145.21,145.05,145.08,1928.0,132.5012,132.556,132.4099,132.4373,1928.0
2023-04-12 10:40:00,145.33,145.41,145.33,145.41,300.0,132.6655,132.7385,132.6655,132.7385,300.0
2023-04-12 10:45:00,145.41,145.41,145.41,145.41,0.0,132.7385,132.7385,132.7385,132.7385,0.0
2023-04-12 10:50:00,145.21,145.21,145.09,145.09,400.0,132.556,132.556,132.4464,132.4464,400.0
2023-04-12 10:55:00,145.1,145.1,144.81,144.81,200.0,132.4556,132.4556,132.1908,132.1908,200.0
2023-04-12 11:00:00,144.84,145.12,144.72,144.72,700.0,132.2182,132.4738,132.1087,132.1087,700.0
2023-04-12 11:05:00,144.7,144.7,144.47,144.47,300.0,132.0904,132.0904,131.8805,131.8805,300.0
2023-04-12 11:10:00,144.49,144.59,144.39,144.59,700.0,131.8987,131.99,131.8074,131.99,700.0
2023-04-12 11:15:00,144.71,144.71,144.6,144.6,200.0,132.0995,132.0995,131.9991,131.9991,200.0
2023-04-12 11:20:00,144.6,144.71,144.6,144.71,500.0,131.9991,132.0995,131.9991,132.0995,500.0
2023-04-12 11:25:00,144.93,145.09,144.93,145.09,300.0,132.3004,132.4464,132.3004,132.4464,300.0
2023-04-12 11:30:00,145.02,145.17,145.02,145.03,700.0,132.3825,132.5195,132.3825,132.3917,700.0
2023-04-12 11:35:00,145.04,145.08,144.98,144.98,500.0,132.4008,132.4373,132.346,132.346,500.0
2023-04-12 11:40:00,144.97,145.12,144.93,145.12,400.0,132.3369,132.4738,132.3004,132.4738,400.0
2023-04-12 11:45:00,145.14,145.17,145.14,145.17,200.0,132.4921,132.5195,132.4921,132.5195,200.0
2023-04-12 11:50:00,145.17,145.17,145.17,145.17,0.0,132.5195,132.5195,132.5195,132.5195,0.0
2023-04-12 11:55:00,144.97,145.16,144.97,145.16,300.0,132.3369,132.5103,132.3369,132.5103,300.0
2023-04-12 12:00:00,145.21,145.21,145.07,145.07,200.0,132.556,132.556,132.4282,132.4282,200.0
2023-04-12 12:05:00,145.15,145.17,145.15,145.17,200.0,132.5012,132.5195,132.5012,132.5195,200.0
2023-04-12 12:10:00,145.05,145.21,145.05,145.21,300.0,132.4099,132.556,132.4099,132.556,300.0
2023-04-12 12:15:00,145.25,145.32,145.25,145.32,400.0,132.5925,132.6564,132.5925,132.6564,400.0
2023-04-12 12:20:00,145.34,145.34,145.23,145.24,538.0,132.6746,132.6746,132.5742,132.5834,538.0
2023-04-12 12:25:00,145.18,145.4,145.18,145.37,700.0,132.5286,132.7294,132.5286,132.702,700.0
2023-04-12 12:30:00,145.42,145.42,145.42,145.42,100.0,132.7477,132.7477,132.7477,132.7477,100.0
2023-04-12 12:35:00,145.53,145.61,145.49,145.61,1200.0,132.8481,132.9211,132.8116,132.9211,1200.0
2023-04-12 12:40:00,145.71,145.99,145.71,145.99,1700.0,133.0124,133.268,133.0124,133.268,1700.0
2023-04-12 12:45:00,145.84,145.84,145.84,145.84,100.0,133.1311,133.1311,133.1311,133.1311,100.0
2023-04-12 12:50:00,145.9,146.02,145.9,146.02,537.0,133.1858,133.2954,133.1858,133.2954,537.0
2023-04-12 12:55:00,146.24,146.26,146.22,146.22,800.0,133.4962,133.5145,133.478,133.478,800.0
2023-04-12 13:00:00,146.24,146.37,146.24,146.37,800.0,133.4962,133.6149,133.4962,133.6149,800.0
2023-04-12 13:05:00,146.36,146.6,146.35,146.6,900.0,133.6058,133.8248,133.5966,133.8248,900.0
2023-04-12 13:10:00,146.65,146.65,146.53,146.53,400.0,133.8705,133.8705,133.7609,133.7609,400.0
2023-04-12 13:15:00,146.43,146.44,146.18,146.18,300.0,133.6697,133.6788,133.4414,133.4414,300.0
2023-04-12 13:20:00,146.18,146.19,146.13,146.13,400.0,133.4414,133.4506,133.3958,133.3958,400.0
2023-04-12 13:25:00,146.24,146.24,146.24,146.24,200.0,133.4962,133.4962,133.4962,133.4962,200.0
2023-04-12 13:30:00,146.3,146.3,146.3,146.3,200.0,133.551,133.551,133.551,133.551,200.0
2023-04-12 13:35:00,146.26,146.26,146.26,146.26,100.0,133.5145,133.5145,133.5145,133.5145,100.0
2023-04-12 13:40:00,145.92,145.94,145.92,145.94,300.0,133.2041,133.2224,133.2041,133.2224,300.0
2023-04-12 13:45:00,145.9,145.9,145.9,145.9,100.0,133.1858,133.1858,133.1858,133.1858,100.0
2023-04-12 13:50:00,145.9,145.9,145.9,145.9,0.0,133.1858,133.1858,133.1858,133.1858,0.0
2023-04-12 13:55:00,145.9,145.9,145.9,145.9,0.0,133.1858,133.1858,133.1858,133.1858,0.0
2023-04-12 14:00:00,145.9,145.9,145.9,145.9,0.0,133.1858,133.1858,133.1858,133.1858,0.0
2023-04-12 14:05:00,145.89,145.89,145.65,145.65,208.0,133.1767,133.1767,132.9576,132.9576,208.0
2023-04-12 14:10:00,145.66,146.04,145.66,146.04,1100.0,132.9668,133.3136,132.9668,133.3136,1100.0
2023-04-12 14:15:00,146.38,146.38,146.27,146.27,403.0,133.624,133.624,133.5236,133.5236,403.0
2023-04-12 14:20:00,146.27,146.27,146.27,146.27,0.0,133.5236,133.5236,133.5236,133.5236,0.0
2023-04-12 14:25:00,146.12,146.12,145.68,145.68,200.0,133.3867,133.3867,132.985,132.985,200.0
2023-04-12 14:30:00,145.47,145.59,145.44,145.59,700.0,132.7933,132.9029,132.7659,132.9029,700.0
2023-04-12 14:35:00,145.47,145.54,145.45,145.45,540.0,132.7933,132.8572,132.7751,132.7751,540.0
2023-04-12 14:40:00,145.49,145.49,145.49,145.49,100.0,132.8116,132.8116,132.8116,132.8116,100.0
2023-04-12 14:45:00,145.54,145.54,145.44,145.51,500.0,132.8572,132.8572,132.7659,132.8298,500.0
2023-04-12 14:50:00,145.62,145.62,145.62,145.62,100.0,132.9302,132.9302,132.9302,132.9302,100.0
2023-04-12 14:55:00,145.56,145.61,145.56,145.56,1200.0,132.8755,132.9211,132.8755,132.8755,1200.0
2023-04-12 15:00:00,145.69,145.69,145.35,145.35,1600.0,132.9941,132.9941,132.6838,132.6838,1600.0
2023-04-12 15:05:00,145.39,145.51,145.33,145.51,1100.0,132.7203,132.8298,132.6655,132.8298,1100.0
2023-04-12 15:10:00,145.22,145.24,145.14,145.24,2200.0,132.5651,132.5834,132.4921,132.5834,2200.0
2023-04-12 15:15:00,145.0,145.07,145.0,145.07,501.0,132.3643,132.4282,132.3643,132.4282,501.0
2023-04-12 15:20:00,145.31,145.31,145.31,145.31,100.0,132.6473,132.6473,132.6473,132.6473,100.0
2023-04-12 15:25:00,145.32,145.32,145.18,145.18,200.0,132.6564,132.6564,132.5286,132.5286,200.0
2023-04-12 15:30:00,145.15,145.15,145.15,145.15,625.0,132.5012,132.5012,132.5012,132.5012,625.0
2023-04-12 15:35:00,145.23,145.25,145.15,145.25,800.0,132.5742,132.5925,132.5012,132.5925,800.0
2023-04-12 15:40:00,145.28,145.28,145.14,145.14,400.0,132.6199,132.6199,132.4921,132.4921,400.0
2023-04-12 15:45:00,145.41,145.41,145.13,145.13,400.0,132.7385,132.7385,132.4829,132.4829,400.0
2023-04-12 15:50:00,145.14,145.14,144.98,144.98,1200.0,132.4921,132.4921,132.346,132.346,1200.0
2023-04-12 15:55:00,144.91,144.97,144.84,144.97,2870.0,132.2821,132.3369,132.2182,132.3369,2870.0
2023-04-13 09:30:00,145.0,145.0,145.0,145.0,460.0,132.3643,132.3643,132.3643,132.3643,460.0
2023-04-13 09:35:00,145.0,145.0,145.0,145.0,0.0,132.3643,132.3643,132.3643,132.3643,0.0
2023-04-13 09:40:00,145.0,145.0,145.0,145.0,0.0,132.3643,132.3643,132.3643,132.3643,0.0
2023-04-13 09:45:00,145.0,145.0,145.0,145.0,0.0,132.3643,132.3643,132.3643,132.3643,0.0
2023-04-13 09:50:00,146.29,146.29,145.99,146.01,400.0,133.5419,133.5419,133.268,133.2863,400.0
2023-04-13 09:55:00,146.33,146.33,146.07,146.07,200.0,133.5784,133.5784,133.341,133.341,200.0
2023-04-13 10:00:00,146.1,146.14,146.1,146.13,436.0,133.3684,133.4049,133.3684,133.3958,436.0
2023-04-13 10:05:00,146.17,146.17,145.64,145.64,1140.0,133.4323,133.4323,132.9485,132.9485,1140.0
2023-04-13 10:10:00,145.6,145.82,145.53,145.82,900.0,132.912,133.1128,132.8481,133.1128,900.0
2023-04-13 10:15:00,146.19,146.24,145.92,145.98,953.0,133.4506,133.4962,133.2041,133.2589,953.0
2023-04-13 10:20:00,145.93,146.59,145.93,146.59,603.0,133.2132,133.8157,133.2132,133.8157,603.0
2023-04-13 10:25:00,146.63,146.76,146.5,146.76,1756.0,133.8522,133.9709,133.7336,133.9709,1756.0
2023-04-13 10:30:00,146.76,146.84,146.74,146.84,919.0,133.9709,134.0439,133.9526,134.0439,919.0
2023-04-13 10:35:00,146.64,146.7,146.64,146.7,200.0,133.8614,133.9161,133.8614,133.9161,200.0
2023-04-13 10:40:00,146.52,146.52,146.29,146.43,900.0,133.7518,133.7518,133.5419,133.6697,900.0
2023-04-13 10:45:00,146.47,146.54,146.47,146.54,300.0,133.7062,133.7701,133.7062,133.7701,300.0
2023-04-13 10:50:00,146.38,146.49,146.38,146.39,600.0,133.624,133.7244,133.624,133.6331,600.0
2023-04-13 10:55:00,146.32,146.32,146.21,146.21,600.0,133.5692,133.5692,133.4688,133.4688,600.0
2023-04-13 11:00:00,146.23,146.27,146.21,146.27,600.0,133.4871,133.5236,133.4688,133.5236,600.0
2023-04-13 11:05:00,146.31,146.39,146.16,146.16,1100.0,133.5601,133.6331,133.4232,133.4232,1100.0
2023-04-13 11:10:00,146.03,146.21,146.02,146.13,1000.0,133.3045,133.4688,133.2954,133.3958,1000.0
2023-04-13 11:15:00,146.13,146.21,146.09,146.2,500.0,133.3958,133.4688,133.3593,133.4597,500.0
2023-04-13 11:20:00,146.3,146.33,146.3,146.33,300.0,133.551,133.5784,133.551,133.5784,300.0
2023-04-13 11:25:00,146.3,146.3,146.2,146.2,200.0,133.551,133.551,133.4597,133.4597,200.0
2023-04-13 11:30:00,146.15,146.15,145.96,146.04,1700.0,133.4141,133.4141,133.2406,133.3136,1700.0
2023-04-13 11:35:00,145.97,145.97,145.92,145.92,267.0,133.2497,133.2497,133.2041,133.2041,267.0
2023-04-13 11:40:00,145.99,146.03,145.98,145.98,500.0,133.268,133.3045,133.2589,133.2589,500.0
2023-04-13 11:45:00,145.93,145.94,145.87,145.87,500.0,133.2132,133.2224,133.1585,133.1585,500.0
2023-04-13 11:50:00,145.78,145.8,145.39,145.43,500.0,133.0763,133.0946,132.7203,132.7568,500.0
2023-04-13 11:55:00,145.5,145.83,145.5,145.83,800.0,132.8207,133.1219,132.8207,133.1219,800.0
2023-04-13 12:00:00,145.94,146.03,145.94,145.97,400.0,133.2224,133.3045,133.2224,133.2497,400.0
2023-04-13 12:05:00,146.03,146.07,146.03,146.07,200.0,133.3045,133.341,133.3045,133.341,200.0
2023-04-13 12:10:00,146.1,146.1,145.96,145.96,400.0,133.3684,133.3684,133.2406,133.2406,400.0
2023-04-13 12:15:00,145.93,145.93,145.85,145.93,400.0,133.2132,133.2132,133.1402,133.2132,400.0
2023-04-13 12:20:00,145.94,146.0,145.94,146.0,600.0,133.2224,133.2771,133.2224,133.2771,600.0
2023-04-13 12:25:00,145.93,146.0,145.93,146.0,400.0,133.2132,133.2771,133.2132,133.2771,400.0
2023-04-13 12:30:00,146.16,146.36,146.16,146.33,2141.0,133.4232,133.6058,133.4232,133.5784,2141.0
2023-04-13 12:35:00,146.2,146.26,146.17,146.17,400.0,133.4597,133.5145,133.4323,133.4323,400.0
2023-04-13 12:40:00,146.25,146.3,146.25,146.3,500.0,133.5053,133.551,133.5053,133.551,500.0
2023-04-13 12:45:00,146.23,146.23,146.22,146.22,300.0,133.4871,133.4871,133.478,133.478,300.0
2023-04-13 12:50:00,146.23,146.23,146.23,146.23,100.0,133.4871,133.4871,133.4871,133.4871,100.0
2023-04-13 12:55:00,146.23,146.25,146.23,146.25,300.0,133.4871,133.5053,133.4871,133.5053,300.0
2023-04-13 13:00:00,146.14,146.14,146.13,146.13,200.0,133.4049,133.4049,133.3958,133.3958,200.0
2023-04-13 13:05:00,146.03,146.17,146.03,146.17,600.0,133.3045,133.4323,133.3045,133.4323,600.0
2023-04-13 13:10:00,146.21,146.21,146.21,146.21,100.0,133.4688,133.4688,133.4688,133.4688,100.0
2023-04-13 13:15:00,146.23,146.35,146.23,146.35,200.0,133.4871,133.5966,133.4871,133.5966,200.0
2023-04-13 13:20:00,146.13,146.23,146.13,146.23,500.0,133.3958,133.4871,133.3958,133.4871,500.0
2023-04-13 13:25:00,146.21,146.24,146.21,146.24,300.0,133.4688,133.4962,133.4688,133.4962,300.0
2023-04-13 13:30:00,146.13,146.13,146.05,146.1,400.0,133.3958,133.3958,133.3228,133.3684,400.0
2023-04-13 13:35:00,146.16,146.24,146.16,146.24,200.0,133.4232,133.4962,133.4232,133.4962,200.0
2023-04-13 13:40:00,146.27,146.39,146.27,146.39,600.0,133.5236,133.6331,133.5236,133.6331,600.0
2023-04-13 13:45:00,146.48,146.51,146.48,146.51,366.0,133.7153,133.7427,133.7153,133.7427,366.0
2023-04-13 13:50:00,146.5,146.5,146.27,146.27,5560.0,133.7336,133.7336,133.5236,133.5236,5560.0
2023-04-13 13:55:00,146.27,146.38,146.22,146.23,2582.0,133.5236,133.624,133.478,133.4871,2582.0
2023-04-13 14:00:00,146.25,146.33,146.21,146.3,700.0,133.5053,133.5784,133.4688,133.551,700.0
2023-04-13 14:05:00,146.2,146.21,146.18,146.2,600.0,133.4597,133.4688,133.4414,133.4597,600.0
2023-04-13 14:10:00,146.24,146.31,146.24,146.29,1203.0,133.4962,133.5601,133.4962,133.5419,1203.0
2023-04-13 14:15:00,146.29,146.3,146.25,146.26,600.0,133.5419,133.551,133.5053,133.5145,600.0
2023-04-13 14:20:00,146.27,146.27,145.92,145.97,3078.0,133.5236,133.5236,133.2041,133.2497,3078.0
2023-04-13 14:25:00,145.98,146.03,145.89,145.89,1922.0,133.2589,133.3045,133.1767,133.1767,1922.0
2023-04-13 14:30:00,145.89,146.07,145.89,146.02,3165.0,133.1767,133.341,133.1767,133.2954,3165.0
2023-04-13 14:35:00,146.12,146.12,146.06,146.06,413.0,133.3867,133.3867,133.3319,133.3319,413.0
2023-04-13 14:40:00,146.11,146.26,146.09,146.23,600.0,133.3775,133.5145,133.3593,133.4871,600.0
2023-04-13 14:45:00,146.23,146.23,146.23,146.23,0.0,133.4871,133.4871,133.4871,133.4871,0.0
2023-04-13 14:50:00,145.94,145.95,145.94,145.95,200.0,133.2224,133.2315,133.2224,133.2315,200.0
2023-04-13 14:55:00,145.78,145.83,145.78,145.83,492.0,133.0763,133.1219,133.0763,133.1219,492.0
2023-04-13 15:00:00,145.99,146.02,145.84,145.84,1313.0,133.268,133.2954,133.1311,133.1311,1313.0
2023-04-13 15:05:00,145.85,145.85,145.85,145.85,100.0,133.1402,133.1402,133.1402,133.1402,100.0
2023-04-13 15:10:00,146.0,146.06,146.0,146.06,495.0,133.2771,133.3319,133.2771,133.3319,495.0
2023-04-13 15:15:00,145.97,145.97,145.97,145.97,100.0,133.2497,133.2497,133.2497,133.2497,100.0
2023-04-13 15:20:00,145.87,145.87,145.83,145.83,200.0,133.1585,133.1585,133.1219,133.1219,200.0
2023-04-13 15:25:00,145.79,145.88,145.79,145.82,300.0,133.0854,133.1676,133.0854,133.1128,300.0
2023-04-13 15:30:00,145.79,145.87,145.79,145.8,500.0,133.0854,133.1585,133.0854,133.0946,500.0
2023-04-13 15:35:00,145.82,145.82,145.78,145.78,200.0,133.1128,133.1128,133.0763,133.0763,200.0
2023-04-13 15:40:00,145.8,145.85,145.8,145.85,700.0,133.0946,133.1402,133.0946,133.1402,700.0
2023-04-13 15:45:00,145.95,145.95,145.68,145.7,1400.0,133.2315,133.2315,132.985,133.0033,1400.0
2023-04-13 15:50:00,145.81,145.84,145.62,145.72,1804.0,133.1037,133.1311,132.9302,133.0215,1804.0
2023-04-13 15:55:00,145.76,145.89,145.69,145.72,3200.0,133.058,133.1767,132.9941,133.0215,3200.0
2023-04-14 09:30:00,146.75,147.38,146.75,147.38,1000.0,133.9618,134.5369,133.9618,134.5369,1000.0
2023-04-14 09:35:00,147.41,147.59,147.38,147.5,500.0,134.5643,134.7286,134.5369,134.6464,500.0
2023-04-14 09:40:00,147.52,147.63,147.5,147.5,700.0,134.6647,134.7651,134.6464,134.6464,700.0
2023-04-14 09:45:00,148.0,148.0,147.86,147.94,2906.0,135.1028,135.1028,134.975,135.0481,2906.0
2023-04-14 09:50:00,148.0,148.49,147.99,148.49,1600.0,135.1028,135.5501,135.0937,135.5501,1600.0
2023-04-14 09:55:00,148.3,148.35,148.25,148.35,1600.0,135.3767,135.4223,135.3311,135.4223,1600.0
2023-04-14 10:00:00,148.14,148.34,148.14,148.34,950.0,135.2306,135.4132,135.2306,135.4132,950.0
2023-04-14 10:05:00,147.92,147.94,147.36,147.36,400.0,135.0298,135.0481,134.5186,134.5186,400.0
2023-04-14 10:10:00,147.21,147.21,147.04,147.14,324.0,134.3817,134.3817,134.2265,134.3178,324.0
2023-04-14 10:15:00,147.08,147.08,146.66,146.66,200.0,134.263,134.263,133.8796,133.8796,200.0
2023-04-14 10:20:00,146.51,146.51,146.44,146.44,200.0,133.7427,133.7427,133.6788,133.6788,200.0
2023-04-14 10:25:00,146.25,146.25,146.05,146.05,200.0,133.5053,133.5053,133.3228,133.3228,200.0
2023-04-14 10:30:00,146.0,146.0,145.63,145.71,400.0,133.2771,133.2771,132.9394,133.0124,400.0
2023-04-14 10:35:00,145.69,145.72,145.69,145.72,400.0,132.9941,133.0215,132.9941,133.0215,400.0
2023-04-14 10:40:00,146.18,146.24,145.59,145.65,1898.0,133.4414,133.4962,132.9029,132.9576,1898.0
2023-04-14 10:45:00,145.66,145.85,145.57,145.85,900.0,132.9668,133.1402,132.8846,133.1402,900.0
2023-04-14 10:50:00,145.85,145.85,145.85,145.85,0.0,133.1402,133.1402,133.1402,133.1402,0.0
2023-04-14 10:55:00,145.65,145.65,145.65,145.65,100.0,132.9576,132.9576,132.9576,132.9576,100.0
2023-04-14 11:00:00,145.65,145.65,145.65,145.65,0.0,132.9576,132.9576,132.9576,132.9576,0.0
2023-04-14 11:05:00,145.65,145.65,145.65,145.65,0.0,132.9576,132.9576,132.9576,132.9576,0.0
2023-04-14 11:10:00,145.64,145.64,145.34,145.34,400.0,132.9485,132.9485,132.6746,132.6746,400.0
2023-04-14 11:15:00,145.34,145.34,145.34,145.34,0.0,132.6746,132.6746,132.6746,132.6746,0.0
2023-04-14 11:20:00,145.36,145.36,145.28,145.28,200.0,132.6929,132.6929,132.6199,132.6199,200.0
2023-04-14 11:25:00,145.17,145.19,145.06,145.16,800.0,132.5195,132.5377,132.419,132.5103,800.0
2023-04-14 11:30:00,145.44,145.59,145.44,145.52,505.0,132.7659,132.9029,132.7659,132.839,505.0
2023-04-14 11:35:00,145.52,145.52,145.27,145.27,900.0,132.839,132.839,132.6107,132.6107,900.0
2023-04-14 11:40:00,145.35,145.45,145.35,145.41,400.0,132.6838,132.7751,132.6838,132.7385,400.0
2023-04-14 11:45:00,145.5,145.65,145.5,145.6,600.0,132.8207,132.9576,132.8207,132.912,600.0
2023-04-14 11:50:00,145.7,145.7,145.67,145.67,300.0,133.0033,133.0033,132.9759,132.9759,300.0
2023-04-14 11:55:00,145.63,145.72,145.63,145.72,700.0,132.9394,133.0215,132.9394,133.0215,700.0
2023-04-14 12:00:00,145.86,145.86,145.76,145.78,500.0,133.1493,133.1493,133.058,133.0763,500.0
2023-04-14 12:05:00,145.81,145.81,145.6,145.62,1680.0,133.1037,133.1037,132.912,132.9302,1680.0
2023-04-14 12:10:00,145.77,145.77,145.77,145.77,100.0,133.0672,133.0672,133.0672,133.0672,100.0
2023-04-14 12:15:00,145.72,145.72,145.58,145.71,400.0,133.0215,133.0215,132.8937,133.0124,400.0
2023-04-14 12:20:00,145.88,145.88,145.75,145.75,680.0,133.1676,133.1676,133.0489,133.0489,680.0
2023-04-14 12:25:00,146.05,146.06,146.05,146.06,300.0,133.3228,133.3319,133.3228,133.3319,300.0
2023-04-14 12:30:00,146.1,146.32,146.1,146.27,300.0,133.3684,133.5692,133.3684,133.5236,300.0
2023-04-14 12:35:00,146.25,146.25,146.25,146.25,100.0,133.5053,133.5053,133.5053,133.5053,100.0
2023-04-14 12:40:00,146.25,146.42,146.2,146.2,400.0,133.5053,133.6605,133.4597,133.4597,400.0
2023-04-14 12:45:00,146.16,146.16,146.16,146.16,200.0,133.4232,133.4232,133.4232,133.4232,200.0
2023-04-14 12:50:00,146.25,146.25,146.23,146.23,200.0,133.5053,133.5053,133.4871,133.4871,200.0
2023-04-14 12:55:00,146.32,146.35,146.3,146.3,400.0,133.5692,133.5966,133.551,133.551,400.0
2023-04-14 13:00:00,146.43,146.46,146.39,146.39,300.0,133.6697,133.697,133.6331,133.6331,300.0
2023-04-14 13:05:00,146.35,146.35,146.32,146.32,300.0,133.5966,133.5966,133.5692,133.5692,300.0
2023-04-14 13:10:00,146.35,146.35,146.04,146.04,300.0,133.5966,133.5966,133.3136,133.3136,300.0
2023-04-14 13:15:00,146.12,146.12,146.12,146.12,100.0,133.3867,133.3867,133.3867,133.3867,100.0
2023-04-14 13:20:00,146.1,146.1,145.95,145.96,600.0,133.3684,133.3684,133.2315,133.2406,600.0
2023-04-14 13:25:00,145.88,145.96,145.88,145.88,300.0,133.1676,133.2406,133.1676,133.1676,300.0
2023-04-14 13:30:00,145.68,145.68,145.62,145.65,600.0,132.985,132.985,132.9302,132.9576,600.0
2023-04-14 13:35:00,145.64,145.64,145.62,145.62,200.0,132.9485,132.9485,132.9302,132.9302,200.0
2023-04-14 13:40:00,145.64,145.75,145.64,145.75,200.0,132.9485,133.0489,132.9485,133.0489,200.0
2023-04-14 13:45:00,145.68,145.87,145.66,145.87,500.0,132.985,133.1585,132.9668,133.1585,500.0
2023-04-14 13:50:00,145.96,145.96,145.96,145.96,100.0,133.2406,133.2406,133.2406,133.2406,100.0
2023-04-14 13:55:00,146.0,146.0,145.92,145.93,500.0,133.2771,133.2771,133.2041,133.2132,500.0
2023-04-14 14:00:00,146.0,146.0,145.9,145.9,300.0,133.2771,133.2771,133.1858,133.1858,300.0
2023-04-14 14:05:00,145.93,146.13,145.93,146.13,400.0,133.2132,133.3958,133.2132,133.3958,400.0
2023-04-14 14:10:00,146.03,146.03,145.98,145.98,400.0,133.3045,133.3045,133.2589,133.2589,400.0
2023-04-14 14:15:00,146.03,146.16,146.03,146.16,400.0,133.3045,133.4232,133.3045,133.4232,400.0
2023-04-14 14:20:00,146.24,146.29,146.21,146.22,900.0,133.4962,133.5419,133.4688,133.478,900.0
2023-04-14 14:25:00,146.2,146.35,146.2,146.33,500.0,133.4597,133.5966,133.4597,133.5784,500.0
2023-04-14 14:30:00,146.39,146.41,146.21,146.21,900.0,133.6331,133.6514,133.4688,133.4688,900.0
2023-04-14 14:35:00,146.23,146.27,146.23,146.24,770.0,133.4871,133.5236,133.4871,133.4962,770.0
2023-04-14 14:40:00,146.11,146.18,146.11,146.18,870.0,133.3775,133.4414,133.3775,133.4414,870.0
2023-04-14 14:45:00,146.1,146.22,146.1,146.21,862.0,133.3684,133.478,133.3684,133.4688,862.0
2023-04-14 14:50:00,146.17,146.17,146.12,146.12,200.0,133.4323,133.4323,133.3867,133.3867,200.0
2023-04-14 14:55:00,146.11,146.18,146.11,146.18,570.0,133.3775,133.4414,133.3775,133.4414,570.0
2023-04-14 15:00:00,146.27,146.31,146.21,146.21,500.0,133.5236,133.5601,133.4688,133.4688,500.0
2023-04-14 15:05:00,146.25,146.3,146.22,146.28,1200.0,133.5053,133.551,133.478,133.5327,1200.0
2023-04-14 15:10:00,146.23,146.25,146.15,146.15,400.0,133.4871,133.5053,133.4141,133.4141,400.0
2023-04-14 15:15:00,146.1,146.1,145.98,145.98,400.0,133.3684,133.3684,133.2589,133.2589,400.0
2023-04-14 15:20:00,146.14,146.29,146.14,146.29,700.0,133.4049,133.5419,133.4049,133.5419,700.0
2023-04-14 15:25:00,146.41,146.43,146.26,146.28,1700.0,133.6514,133.6697,133.5145,133.5327,1700.0
2023-04-14 15:30:00,146.22,146.25,146.19,146.25,1500.0,133.478,133.5053,133.4506,133.5053,1500.0
2023-04-14 15:35:00,146.24,146.35,146.21,146.35,1400.0,133.4962,133.5966,133.4688,133.5966,1400.0
2023-04-14 15:40:00,146.39,146.61,146.34,146.61,1500.0,133.6331,133.834,133.5875,133.834,1500.0
2023-04-14 15:45:00,146.61,146.69,146.59,146.63,2935.0,133.834,133.907,133.8157,133.8522,2935.0
2023-04-14 15:50:00,146.65,146.72,146.59,146.6,1319.0,133.8705,133.9344,133.8157,133.8248,1319.0
2023-04-14 15:55:00,146.54,146.8,146.54,146.74,2100.0,133.7701,134.0074,133.7701,133.9526,2100.0
2023-04-17 09:30:00,147.0,147.0,147.0,147.0,0.0,134.19,134.19,134.19,134.19,0.0
2023-04-17 09:35:00,147.0,147.0,147.0,147.0,0.0,134.19,134.19,134.19,134.19,0.0
2023-04-17 09:40:00,146.47,147.1,146.47,147.1,1098.0,133.7062,134.2813,133.7062,134.2813,1098.0
2023-04-17 09:45:00,147.25,147.25,147.25,147.25,1205.0,134.4182,134.4182,134.4182,134.4182,1205.0
2023-04-17 09:50:00,146.64,146.64,146.64,146.64,100.0,133.8614,133.8614,133.8614,133.8614,100.0
2023-04-17 09:55:00,146.83,146.9,146.83,146.9,200.0,134.0348,134.0987,134.0348,134.0987,200.0
2023-04-17 10:00:00,146.57,146.83,146.57,146.62,825.0,133.7975,134.0348,133.7975,133.8431,825.0
2023-04-17 10:05:00,146.61,146.66,146.58,146.66,8720.0,133.834,133.8796,133.8066,133.8796,8720.0
2023-04-17 10:10:00,146.52,146.6,146.52,146.55,500.0,133.7518,133.8248,133.7518,133.7792,500.0
2023-04-17 10:15:00,146.56,146.74,146.56,146.74,200.0,133.7883,133.9526,133.7883,133.9526,200.0
2023-04-17 10:20:00,146.34,146.36,146.33,146.36,300.0,133.5875,133.6058,133.5784,133.6058,300.0
2023-04-17 10:25:00,146.38,146.38,146.38,146.38,100.0,133.624,133.624,133.624,133.624,100.0
2023-04-17 10:30:00,146.25,146.33,146.07,146.07,300.0,133.5053,133.5784,133.341,133.341,300.0
2023-04-17 10:35:00,146.12,146.14,146.03,146.03,500.0,133.3867,133.4049,133.3045,133.3045,500.0
2023-04-17 10:40:00,145.48,145.48,145.48,145.48,100.0,132.8024,132.8024,132.8024,132.8024,100.0
2023-04-17 10:45:00,145.55,145.55,145.52,145.52,300.0,132.8663,132.8663,132.839,132.839,300.0
2023-04-17 10:50:00,145.68,145.8,145.66,145.66,300.0,132.985,133.0946,132.9668,132.9668,300.0
2023-04-17 10:55:00,145.66,145.66,145.66,145.66,0.0,132.9668,132.9668,132.9668,132.9668,0.0
2023-04-17 11:00:00,145.6,145.6,145.45,145.5,500.0,132.912,132.912,132.7751,132.8207,500.0
2023-04-17 11:05:00,145.51,145.51,145.46,145.47,900.0,132.8298,132.8298,132.7842,132.7933,900.0
2023-04-17 11:10:00,145.53,145.53,145.4,145.4,300.0,132.8481,132.8481,132.7294,132.7294,300.0
2023-04-17 11:15:00,145.17,145.19,145.1,145.14,1500.0,132.5195,132.5377,132.4556,132.4921,1500.0
2023-04-17 11:20:00,145.03,145.19,144.92,145.19,600.0,132.3917,132.5377,132.2912,132.5377,600.0
2023-04-17 11:25:00,145.36,145.38,145.36,145.37,400.0,132.6929,132.7112,132.6929,132.702,400.0
2023-04-17 11:30:00,145.17,145.17,145.06,145.06,200.0,132.5195,132.5195,132.419,132.419,200.0
2023-04-17 11:35:00,145.24,145.24,145.08,145.08,500.0,132.5834,132.5834,132.4373,132.4373,500.0
2023-04-17 11:40:00,145.07,145.46,145.07,145.35,500.0,132.4282,132.7842,132.4282,132.6838,500.0
2023-04-17 11:45:00,145.3,145.45,145.3,145.45,500.0,132.6381,132.7751,132.6381,132.7751,500.0
2023-04-17 11:50:00,145.48,145.52,145.48,145.52,200.0,132.8024,132.839,132.8024,132.839,200.0
2023-04-17 11:55:00,145.5,145.6,145.5,145.6,200.0,132.8207,132.912,132.8207,132.912,200.0
2023-04-17 12:00:00,145.65,145.68,145.65,145.68,300.0,132.9576,132.985,132.9576,132.985,300.0
2023-04-17 12:05:00,145.68,145.68,145.68,145.68,0.0,132.985,132.985,132.985,132.985,0.0
2023-04-17 12:10:00,145.68,145.68,145.68,145.68,0.0,132.985,132.985,132.985,132.985,0.0
2023-04-17 12:15:00,145.53,145.53,145.53,145.53,100.0,132.8481,132.8481,132.8481,132.8481,100.0
2023-04-17 12:20:00,145.46,145.46,145.46,145.46,100.0,132.7842,132.7842,132.7842,132.7842,100.0
2023-04-17 12:25:00,145.56,145.56,145.42,145.42,200.0,132.8755,132.8755,132.7477,132.7477,200.0
2023-04-17 12:30:00,145.43,145.49,145.43,145.46,500.0,132.7568,132.8116,132.7568,132.7842,500.0
2023-04-17 12:35:00,145.49,145.53,145.47,145.53,400.0,132.8116,132.8481,132.7933,132.8481,400.0
2023-04-17 12:40:00,145.52,145.52,145.52,145.52,100.0,132.839,132.839,132.839,132.839,100.0
2023-04-17 12:45:00,145.52,145.52,145.52,145.52,0.0,132.839,132.839,132.839,132.839,0.0
2023-04-17 12:50:00,145.52,145.52,145.52,145.52,0.0,132.839,132.839,132.839,132.839,0.0
2023-04-17 12:55:00,145.13,145.13,145.13,145.13,100.0,132.4829,132.4829,132.4829,132.4829,100.0
2023-04-17 13:00:00,145.13,145.13,145.13,145.13,0.0,132.4829,132.4829,132.4829,132.4829,0.0
2023-04-17 13:05:00,145.14,145.14,145.05,145.05,726.0,132.4921,132.4921,132.4099,132.4099,726.0
2023-04-17 13:10:00,145.01,145.01,145.01,145.01,100.0,132.3734,132.3734,132.3734,132.3734,100.0
2023-04-17 13:15:00,145.09,145.35,145.09,145.3,700.0,132.4464,132.6838,132.4464,132.6381,700.0
2023-04-17 13:20:00,145.36,145.4,145.31,145.4,600.0,132.6929,132.7294,132.6473,132.7294,600.0
2023-04-17 13:25:00,145.36,145.36,145.36,145.36,200.0,132.6929,132.6929,132.6929,132.6929,200.0
2023-04-17 13:30:00,145.39,145.39,145.37,145.37,200.0,132.7203,132.7203,132.702,132.702,200.0
2023-04-17 13:35:00,145.2,145.2,145.19,145.19,200.0,132.5468,132.5468,132.5377,132.5377,200.0
2023-04-17 13:40:00,145.17,145.17,145.09,145.09,200.0,132.5195,132.5195,132.4464,132.4464,200.0
2023-04-17 13:45:00,145.09,145.14,145.09,145.14,300.0,132.4464,132.4921,132.4464,132.4921,300.0
2023-04-17 13:50:00,145.09,145.09,145.0,145.02,700.0,132.4464,132.4464,132.3643,132.3825,700.0
2023-04-17 13:55:00,144.93,144.93,144.77,144.82,700.0,132.3004,132.3004,132.1543,132.2,700.0
2023-04-17 14:00:00,144.67,144.68,144.5,144.5,2373.0,132.063,132.0722,131.9078,131.9078,2373.0
2023-04-17 14:05:00,144.52,144.61,144.51,144.61,800.0,131.9261,132.0083,131.917,132.0083,800.0
2023-04-17 14:10:00,144.62,144.66,144.53,144.65,1100.0,132.0174,132.0539,131.9352,132.0448,1100.0
2023-04-17 14:15:00,144.62,144.62,144.62,144.62,200.0,132.0174,132.0174,132.0174,132.0174,200.0
2023-04-17 14:20:00,144.57,144.59,144.42,144.5,1028.0,131.9717,131.99,131.8348,131.9078,1028.0
2023-04-17 14:25:00,144.46,144.66,144.46,144.66,413.0,131.8713,132.0539,131.8713,132.0539,413.0
2023-04-17 14:30:00,144.68,144.81,144.68,144.81,300.0,132.0722,132.1908,132.0722,132.1908,300.0
2023-04-17 14:35:00,144.81,144.81,144.81,144.81,0.0,132.1908,132.1908,132.1908,132.1908,0.0
2023-04-17 14:40:00,144.91,145.0,144.91,145.0,437.0,132.2821,132.3643,132.2821,132.3643,437.0
2023-04-17 14:45:00,144.95,144.95,144.91,144.91,200.0,132.3186,132.3186,132.2821,132.2821,200.0
2023-04-17 14:50:00,144.95,144.99,144.91,144.91,400.0,132.3186,132.3551,132.2821,132.2821,400.0
2023-04-17 14:55:00,145.02,145.17,145.02,145.17,200.0,132.3825,132.5195,132.3825,132.5195,200.0
2023-04-17 15:00:00,145.2,145.43,145.2,145.38,1600.0,132.5468,132.7568,132.5468,132.7112,1600.0
2023-04-17 15:05:00,145.19,145.25,145.19,145.25,200.0,132.5377,132.5925,132.5377,132.5925,200.0
2023-04-17 15:10:00,145.38,145.38,145.38,145.38,200.0,132.7112,132.7112,132.7112,132.7112,200.0
2023-04-17 15:15:00,145.42,145.42,145.42,145.42,100.0,132.7477,132.7477,132.7477,132.7477,100.0
2023-04-17 15:20:00,145.47,145.47,145.19,145.19,300.0,132.7933,132.7933,132.5377,132.5377,300.0
2023-04-17 15:25:00,145.22,145.34,145.22,145.33,500.0,132.5651,132.6746,132.5651,132.6655,500.0
2023-04-17 15:30:00,145.24,145.24,145.02,145.02,600.0,132.5834,132.5834,132.3825,132.3825,600.0
2023-04-17 15:35:00,145.04,145.05,145.02,145.05,300.0,132.4008,132.4099,132.3825,132.4099,300.0
2023-04-17 15:40:00,144.97,145.01,144.97,145.01,200.0,132.3369,132.3734,132.3369,132.3734,200.0
2023-04-17 15:45:00,144.92,144.92,144.68,144.8,2106.0,132.2912,132.2912,132.0722,132.1817,2106.0
2023-04-17 15:50:00,144.75,144.85,144.7,144.78,1500.0,132.1361,132.2273,132.0904,132.1634,1500.0
2023-04-17 15:55:00,144.81,144.81,144.49,144.49,1711.0,132.1908,132.1908,131.8987,131.8987,1711.0
2023-04-18 09:30:00,143.96,144.18,143.75,143.91,1348.0,131.4149,131.6157,131.2232,131.3693,1348.0
2023-04-18 09:35:00,143.88,144.06,143.88,144.06,300.0,131.3419,131.5062,131.3419,131.5062,300.0
2023-04-18 09:40:00,144.01,144.31,144.01,144.31,500.0,131.4605,131.7344,131.4605,131.7344,500.0
2023-04-18 09:45:00,144.45,144.45,144.45,144.45,100.0,131.8622,131.8622,131.8622,131.8622,100.0
2023-04-18 09:50:00,144.2,144.2,144.2,144.2,100.0,131.634,131.634,131.634,131.634,100.0
2023-04-18 09:55:00,143.89,143.89,143.81,143.81,238.0,131.351,131.351,131.278,131.278,238.0
2023-04-18 10:00:00,143.71,143.71,143.47,143.47,566.0,131.1867,131.1867,130.9676,130.9676,566.0
2023-04-18 10:05:00,143.38,143.38,142.92,143.02,1493.0,130.8854,130.8854,130.4655,130.5568,1493.0
2023-04-18 10:10:00,143.02,143.02,143.02,143.02,0.0,130.5568,130.5568,130.5568,130.5568,0.0
2023-04-18 10:15:00,143.41,143.41,143.41,143.41,100.0,130.9128,130.9128,130.9128,130.9128,100.0
2023-04-18 10:20:00,143.87,143.87,143.75,143.75,400.0,131.3327,131.3327,131.2232,131.2232,400.0
2023-04-18 10:25:00,144.13,144.25,143.79,144.25,1218.0,131.5701,131.6796,131.2597,131.6796,1218.0
2023-04-18 10:30:00,144.33,144.33,144.33,144.33,100.0,131.7527,131.7527,131.7527,131.7527,100.0
2023-04-18 10:35:00,144.03,144.16,144.03,144.16,200.0,131.4788,131.5975,131.4788,131.5975,200.0
2023-04-18 10:40:00,144.19,144.19,144.12,144.12,200.0,131.6249,131.6249,131.561,131.561,200.0
2023-04-18 10:45:00,144.15,144.15,144.15,144.15,100.0,131.5883,131.5883,131.5883,131.5883,100.0
2023-04-18 10:50:00,143.59,143.59,143.59,143.59,100.0,131.0771,131.0771,131.0771,131.0771,100.0
2023-04-18 10:55:00,143.54,143.54,143.38,143.38,300.0,131.0315,131.0315,130.8854,130.8854,300.0
2023-04-18 11:00:00,143.72,143.85,143.72,143.85,200.0,131.1958,131.3145,131.1958,131.3145,200.0
2023-04-18 11:05:00,143.87,143.92,143.87,143.92,200.0,131.3327,131.3784,131.3327,131.3784,200.0
2023-04-18 11:10:00,143.92,143.92,143.92,143.92,0.0,131.3784,131.3784,131.3784,131.3784,0.0
2023-04-18 11:15:00,143.83,143.83,143.8,143.8,200.0,131.2962,131.2962,131.2688,131.2688,200.0
2023-04-18 11:20:00,143.5,143.5,143.49,143.49,317.0,130.995,130.995,130.9859,130.9859,317.0
2023-04-18 11:25:00,143.49,143.49,143.49,143.49,0.0,130.9859,130.9859,130.9859,130.9859,0.0
2023-04-18 11:30:00,144.0,144.0,144.0,144.0,100.0,131.4514,131.4514,131.4514,131.4514,100.0
2023-04-18 11:35:00,144.31,144.31,144.25,144.25,200.0,131.7344,131.7344,131.6796,131.6796,200.0
2023-04-18 11:40:00,144.13,144.13,144.05,144.08,500.0,131.5701,131.5701,131.4971,131.5244,500.0
2023-04-18 11:45:00,144.23,144.23,144.23,144.23,100.0,131.6614,131.6614,131.6614,131.6614,100.0
2023-04-18 11:50:00,144.11,144.11,143.99,144.03,400.0,131.5518,131.5518,131.4423,131.4788,400.0
2023-04-18 11:55:00,144.1,144.1,144.07,144.07,200.0,131.5427,131.5427,131.5153,131.5153,200.0
2023-04-18 12:00:00,144.63,144.66,144.63,144.66,200.0,132.0265,132.0539,132.0265,132.0539,200.0
2023-04-18 12:05:00,144.6,144.8,144.6,144.8,400.0,131.9991,132.1817,131.9991,132.1817,400.0
2023-04-18 12:10:00,144.73,144.94,144.73,144.94,400.0,132.1178,132.3095,132.1178,132.3095,400.0
2023-04-18 12:15:00,144.94,144.94,144.94,144.94,100.0,132.3095,132.3095,132.3095,132.3095,100.0
2023-04-18 12:20:00,145.0,145.0,145.0,145.0,200.0,132.3643,132.3643,132.3643,132.3643,200.0
2023-04-18 12:25:00,145.0,145.06,145.0,145.06,200.0,132.3643,132.419,132.3643,132.419,200.0
2023-04-18 12:30:00,145.03,145.03,145.0,145.03,300.0,132.3917,132.3917,132.3643,132.3917,300.0
2023-04-18 12:35:00,145.07,145.07,144.98,145.03,400.0,132.4282,132.4282,132.346,132.3917,400.0
2023-04-18 12:40:00,144.98,144.99,144.88,144.99,400.0,132.346,132.3551,132.2547,132.3551,400.0
2023-04-18 12:45:00,145.06,145.16,144.99,145.14,1004.0,132.419,132.5103,132.3551,132.4921,1004.0
2023-04-18 12:50:00,145.09,145.1,144.72,144.72,2142.0,132.4464,132.4556,132.1087,132.1087,2142.0
2023-04-18 12:55:00,144.74,144.86,144.73,144.86,1201.0,132.1269,132.2365,132.1178,132.2365,1201.0
2023-04-18 13:00:00,144.72,144.72,144.56,144.56,200.0,132.1087,132.1087,131.9626,131.9626,200.0
2023-04-18 13:05:00,144.61,144.83,144.61,144.77,1400.0,132.0083,132.2091,132.0083,132.1543,1400.0
2023-04-18 13:10:00,144.87,144.96,144.87,144.96,301.0,132.2456,132.3278,132.2456,132.3278,301.0
2023-04-18 13:15:00,145.0,145.28,144.99,145.18,1000.0,132.3643,132.6199,132.3551,132.5286,1000.0
2023-04-18 13:20:00,145.09,145.1,145.06,145.06,700.0,132.4464,132.4556,132.419,132.419,700.0
2023-04-18 13:25:00,145.14,145.17,145.08,145.14,1500.0,132.4921,132.5195,132.4373,132.4921,1500.0
2023-04-18 13:30:00,145.14,145.14,145.14,145.14,0.0,132.4921,132.4921,132.4921,132.4921,0.0
2023-04-18 13:35:00,145.17,145.17,145.17,145.17,100.0,132.5195,132.5195,132.5195,132.5195,100.0
2023-04-18 13:40:00,145.11,145.11,145.0,145.03,800.0,132.4647,132.4647,132.3643,132.3917,800.0
2023-04-18 13:45:00,144.95,145.05,144.95,145.05,600.0,132.3186,132.4099,132.3186,132.4099,600.0
2023-04-18 13:50:00,145.05,145.05,145.05,145.05,0.0,132.4099,132.4099,132.4099,132.4099,0.0
2023-04-18 13:55:00,144.74,144.74,144.73,144.73,200.0,132.1269,132.1269,132.1178,132.1178,200.0
2023-04-18 14:00:00,144.46,144.46,144.37,144.45,300.0,131.8713,131.8713,131.7892,131.8622,300.0
2023-04-18 14:05:00,144.45,144.45,144.45,144.45,0.0,131.8622,131.8622,131.8622,131.8622,0.0
2023-04-18 14:10:00,144.51,144.51,144.51,144.51,100.0,131.917,131.917,131.917,131.917,100.0
2023-04-18 14:15:00,144.3,144.3,144.3,144.3,100.0,131.7253,131.7253,131.7253,131.7253,100.0
2023-04-18 14:20:00,144.27,144.55,144.27,144.55,501.0,131.6979,131.9535,131.6979,131.9535,501.0
2023-04-18 14:25:00,144.56,144.66,144.56,144.66,200.0,131.9626,132.0539,131.9626,132.0539,200.0
2023-04-18 14:30:00,144.42,144.42,144.39,144.39,200.0,131.8348,131.8348,131.8074,131.8074,200.0
2023-04-18 14:35:00,144.46,144.46,144.45,144.45,200.0,131.8713,131.8713,131.8622,131.8622,200.0
2023-04-18 14:40:00,144.46,144.49,144.45,144.48,700.0,131.8713,131.8987,131.8622,131.8896,700.0
2023-04-18 14:45:00,144.46,144.46,144.16,144.16,300.0,131.8713,131.8713,131.5975,131.5975,300.0
2023-04-18 14:50:00,144.01,144.31,144.01,144.31,700.0,131.4605,131.7344,131.4605,131.7344,700.0
2023-04-18 14:55:00,144.31,144.45,144.31,144.45,700.0,131.7344,131.8622,131.7344,131.8622,700.0
2023-04-18 15:00:00,144.42,144.44,144.41,144.44,400.0,131.8348,131.8531,131.8257,131.8531,400.0
2023-04-18 15:05:00,144.54,144.55,144.54,144.55,292.0,131.9444,131.9535,131.9444,131.9535,292.0
2023-04-18 15:10:00,144.56,144.61,144.56,144.57,700.0,131.9626,132.0083,131.9626,131.9717,700.0
2023-04-18 15:15:00,144.54,144.56,144.51,144.56,1989.0,131.9444,131.9626,131.917,131.9626,1989.0
2023-04-18 15:20:00,144.53,144.56,144.29,144.33,801.0,131.9352,131.9626,131.7161,131.7527,801.0
2023-04-18 15:25:00,144.31,144.37,144.25,144.33,600.0,131.7344,131.7892,131.6796,131.7527,600.0
2023-04-18 15:30:00,144.27,144.37,144.27,144.37,400.0,131.6979,131.7892,131.6979,131.7892,400.0
2023-04-18 15:35:00,144.47,144.49,144.47,144.49,400.0,131.8805,131.8987,131.8805,131.8987,400.0
2023-04-18 15:40:00,144.4,144.43,144.38,144.38,800.0,131.8166,131.8439,131.7983,131.7983,800.0
2023-04-18 15:45:00,144.33,144.49,144.33,144.49,1400.0,131.7527,131.8987,131.7527,131.8987,1400.0
2023-04-18 15:50:00,144.46,144.68,144.46,144.68,600.0,131.8713,132.0722,131.8713,132.0722,600.0
2023-04-18 15:55:00,144.69,144.79,144.69,144.74,600.0,132.0813,132.1726,132.0813,132.1269,600.0
2023-04-19 09:30:00,142.68,143.0,142.68,143.0,200.0,130.2464,130.5386,130.2464,130.5386,200.0
2023-04-19 09:35:00,143.11,143.26,143.11,143.26,300.0,130.639,130.7759,130.639,130.7759,300.0
2023-04-19 09:40:00,143.19,143.19,143.19,143.19,200.0,130.712,130.712,130.712,130.712,200.0
2023-04-19 09:45:00,143.5,143.5,143.29,143.29,424.0,130.995,130.995,130.8033,130.8033,424.0
2023-04-19 09:50:00,143.29,143.29,143.29,143.29,0.0,130.8033,130.8033,130.8033,130.8033,0.0
2023-04-19 09:55:00,143.33,143.33,142.31,142.31,200.0,130.8398,130.8398,129.9087,129.9087,200.0
2023-04-19 10:00:00,142.08,142.35,142.04,142.32,400.0,129.6987,129.9452,129.6622,129.9178,400.0
2023-04-19 10:05:00,142.25,142.25,142.25,142.25,100.0,129.8539,129.8539,129.8539,129.8539,100.0
2023-04-19 10:10:00,142.43,142.43,142.02,142.02,603.0,130.0182,130.0182,129.644,129.644,603.0
2023-04-19 10:15:00,141.95,142.23,141.89,142.23,1049.0,129.5801,129.8357,129.5253,129.8357,1049.0
2023-04-19 10:20:00,142.34,142.48,142.19,142.34,1420.0,129.9361,130.0639,129.7991,129.9361,1420.0
2023-04-19 10:25:00,142.3,142.3,142.18,142.23,600.0,129.8996,129.8996,129.79,129.8357,600.0
2023-04-19 10:30:00,142.2,142.35,141.86,141.88,900.0,129.8083,129.9452,129.4979,129.5162,900.0
2023-04-19 10:35:00,142.02,142.02,142.0,142.02,300.0,129.644,129.644,129.6257,129.644,300.0
2023-04-19 10:40:00,142.26,142.26,142.2,142.2,200.0,129.863,129.863,129.8083,129.8083,200.0
2023-04-19 10:45:00,142.33,142.36,142.12,142.36,600.0,129.9269,129.9543,129.7352,129.9543,600.0
2023-04-19 10:50:00,142.85,142.85,142.85,142.85,100.0,130.4016,130.4016,130.4016,130.4016,100.0
2023-04-19 10:55:00,142.88,142.92,142.88,142.88,300.0,130.429,130.4655,130.429,130.429,300.0
2023-04-19 11:00:00,142.88,142.88,142.88,142.88,0.0,130.429,130.429,130.429,130.429,0.0
2023-04-19 11:05:00,143.11,143.11,142.97,142.97,200.0,130.639,130.639,130.5112,130.5112,200.0
2023-04-19 11:10:00,142.97,142.97,142.97,142.97,0.0,130.5112,130.5112,130.5112,130.5112,0.0
2023-04-19 11:15:00,143.36,143.36,143.35,143.35,200.0,130.8672,130.8672,130.8581,130.8581,200.0
2023-04-19 11:20:00,143.09,143.1,143.09,143.1,200.0,130.6207,130.6298,130.6207,130.6298,200.0
2023-04-19 11:25:00,142.72,142.79,142.72,142.79,200.0,130.283,130.3469,130.283,130.3469,200.0
2023-04-19 11:30:00,142.86,142.86,142.69,142.73,300.0,130.4108,130.4108,130.2556,130.2921,300.0
2023-04-19 11:35:00,142.55,142.93,142.55,142.81,500.0,130.1278,130.4747,130.1278,130.3651,500.0
2023-04-19 11:40:00,142.62,142.64,142.56,142.64,300.0,130.1917,130.2099,130.1369,130.2099,300.0
2023-04-19 11:45:00,142.6,142.64,142.6,142.64,300.0,130.1734,130.2099,130.1734,130.2099,300.0
2023-04-19 11:50:00,142.47,142.47,142.47,142.47,100.0,130.0547,130.0547,130.0547,130.0547,100.0
2023-04-19 11:55:00,142.47,142.47,142.47,142.47,0.0,130.0547,130.0547,130.0547,130.0547,0.0
2023-04-19 12:00:00,142.51,142.58,142.3,142.3,700.0,130.0913,130.1552,129.8996,129.8996,700.0
2023-04-19 12:05:00,142.39,142.39,142.26,142.32,600.0,129.9817,129.9817,129.863,129.9178,600.0
2023-04-19 12:10:00,142.18,142.19,142.18,142.19,200.0,129.79,129.7991,129.79,129.7991,200.0
2023-04-19 12:15:00,142.21,142.21,141.99,142.02,500.0,129.8174,129.8174,129.6166,129.644,500.0
2023-04-19 12:20:00,142.16,142.19,142.16,142.19,200.0,129.7718,129.7991,129.7718,129.7991,200.0
2023-04-19 12:25:00,142.31,142.31,142.31,142.31,100.0,129.9087,129.9087,129.9087,129.9087,100.0
2023-04-19 12:30:00,142.47,142.47,142.47,142.47,101.0,130.0547,130.0547,130.0547,130.0547,101.0
2023-04-19 12:35:00,142.64,142.64,142.64,142.64,100.0,130.2099,130.2099,130.2099,130.2099,100.0
2023-04-19 12:40:00,142.69,142.69,142.69,142.69,100.0,130.2556,130.2556,130.2556,130.2556,100.0
2023-04-19 12:45:00,142.73,142.82,142.73,142.82,200.0,130.2921,130.3742,130.2921,130.3742,200.0
2023-04-19 12:50:00,142.82,142.82,142.82,142.82,0.0,130.3742,130.3742,130.3742,130.3742,0.0
2023-04-19 12:55:00,143.04,143.04,143.04,143.04,100.0,130.5751,130.5751,130.5751,130.5751,100.0
2023-04-19 13:00:00,143.04,143.04,143.04,143.04,0.0,130.5751,130.5751,130.5751,130.5751,0.0
2023-04-19 13:05:00,143.07,143.41,143.07,143.41,200.0,130.6025,130.9128,130.6025,130.9128,200.0
2023-04-19 13:10:00,143.44,143.44,143.44,143.44,100.0,130.9402,130.9402,130.9402,130.9402,100.0
2023-04-19 13:15:00,143.28,143.28,143.28,143.28,100.0,130.7942,130.7942,130.7942,130.7942,100.0
2023-04-19 13:20:00,143.21,143.26,143.21,143.24,582.0,130.7303,130.7759,130.7303,130.7576,582.0
2023-04-19 13:25:00,143.3,143.3,143.3,143.3,100.0,130.8124,130.8124,130.8124,130.8124,100.0
2023-04-19 13:30:00,143.2,143.22,143.2,143.21,333.0,130.7211,130.7394,130.7211,130.7303,333.0
2023-04-19 13:35:00,143.19,143.23,143.19,143.23,400.0,130.712,130.7485,130.712,130.7485,400.0
2023-04-19 13:40:00,143.23,143.23,143.23,143.23,0.0,130.7485,130.7485,130.7485,130.7485,0.0
2023-04-19 13:45:00,143.23,143.23,143.23,143.23,0.0,130.7485,130.7485,130.7485,130.7485,0.0
2023-04-19 13:50:00,143.48,143.51,143.48,143.5,400.0,130.9767,131.0041,130.9767,130.995,400.0
2023-04-19 13:55:00,143.46,143.48,143.46,143.48,258.0,130.9585,130.9767,130.9585,130.9767,258.0
2023-04-19 14:00:00,143.3,143.3,143.3,143.3,100.0,130.8124,130.8124,130.8124,130.8124,100.0
2023-04-19 14:05:00,143.14,143.14,143.09,143.09,200.0,130.6664,130.6664,130.6207,130.6207,200.0
2023-04-19 14:10:00,143.11,143.16,143.11,143.16,200.0,130.639,130.6846,130.639,130.6846,200.0
2023-04-19 14:15:00,143.17,143.23,143.15,143.15,300.0,130.6937,130.7485,130.6755,130.6755,300.0
2023-04-19 14:20:00,143.15,143.15,143.15,143.15,0.0,130.6755,130.6755,130.6755,130.6755,0.0
2023-04-19 14:25:00,142.98,142.99,142.98,142.99,200.0,130.5203,130.5294,130.5203,130.5294,200.0
2023-04-19 14:30:00,143.08,143.08,142.96,142.96,200.0,130.6116,130.6116,130.502,130.502,200.0
2023-04-19 14:35:00,142.99,142.99,142.99,142.99,100.0,130.5294,130.5294,130.5294,130.5294,100.0
2023-04-19 14:40:00,143.06,143.08,143.04,143.08,400.0,130.5933,130.6116,130.5751,130.6116,400.0
2023-04-19 14:45:00,142.98,143.04,142.98,143.04,200.0,130.5203,130.5751,130.5203,130.5751,200.0
2023-04-19 14:50:00,143.02,143.02,143.02,143.02,100.0,130.5568,130.5568,130.5568,130.5568,100.0
2023-04-19 14:55:00,143.13,143.15,143.13,143.14,400.0,130.6572,130.6755,130.6572,130.6664,400.0
2023-04-19 15:00:00,143.19,143.19,143.15,143.15,400.0,130.712,130.712,130.6755,130.6755,400.0
2023-04-19 15:05:00,143.22,143.29,143.2,143.29,400.0,130.7394,130.8033,130.7211,130.8033,400.0
2023-04-19 15:10:00,143.31,143.32,143.31,143.32,200.0,130.8215,130.8307,130.8215,130.8307,200.0
2023-04-19 15:15:00,143.32,143.32,143.32,143.32,0.0,130.8307,130.8307,130.8307,130.8307,0.0
2023-04-19 15:20:00,143.21,143.27,143.18,143.27,300.0,130.7303,130.785,130.7029,130.785,300.0
2023-04-19 15:25:00,143.17,143.22,143.17,143.21,300.0,130.6937,130.7394,130.6937,130.7303,300.0
2023-04-19 15:30:00,143.23,143.32,143.22,143.32,800.0,130.7485,130.8307,130.7394,130.8307,800.0
2023-04-19 15:35:00,143.34,143.49,143.34,143.48,500.0,130.8489,130.9859,130.8489,130.9767,500.0
2023-04-19 15:40:00,143.42,143.49,143.42,143.44,400.0,130.922,130.9859,130.922,130.9402,400.0
2023-04-19 15:45:00,143.06,143.22,143.06,143.21,400.0,130.5933,130.7394,130.5933,130.7303,400.0
2023-04-19 15:50:00,143.35,143.63,143.35,143.6,900.0,130.8581,131.1137,130.8581,131.0863,900.0
2023-04-19 15:55:00,143.67,143.68,143.55,143.56,1400.0,131.1502,131.1593,131.0406,131.0498,1400.0
2023-04-20 09:30:00,141.62,142.18,141.62,142.18,1100.0,129.2788,129.79,129.2788,129.79,1100.0
2023-04-20 09:35:00,142.29,142.65,142.29,142.29,400.0,129.8904,130.2191,129.8904,129.8904,400.0
2023-04-20 09:40:00,142.25,142.25,142.0,142.0,300.0,129.8539,129.8539,129.6257,129.6257,300.0
2023-04-20 09:45:00,142.07,142.07,141.86,141.86,500.0,129.6896,129.6896,129.4979,129.4979,500.0
2023-04-20 09:50:00,141.8,142.04,141.8,141.97,600.0,129.4431,129.6622,129.4431,129.5983,600.0
2023-04-20 09:55:00,141.8,141.8,141.29,141.37,936.0,129.4431,129.4431,128.9776,129.0506,936.0
2023-04-20 10:00:00,141.43,141.43,141.43,141.43,136.0,129.1054,129.1054,129.1054,129.1054,136.0
2023-04-20 10:05:00,141.63,141.96,141.63,141.73,479.0,129.2879,129.5892,129.2879,129.3792,479.0
2023-04-20 10:10:00,142.03,142.03,141.82,141.82,369.0,129.6531,129.6531,129.4614,129.4614,369.0
2023-04-20 10:15:00,141.78,141.83,141.48,141.53,700.0,129.4249,129.4705,129.151,129.1967,700.0
2023-04-20 10:20:00,141.53,141.53,141.53,141.53,0.0,129.1967,129.1967,129.1967,129.1967,0.0
2023-04-20 10:25:00,141.23,141.35,141.23,141.34,700.0,128.9228,129.0323,128.9228,129.0232,700.0
2023-04-20 10:30:00,141.34,141.34,141.13,141.25,1100.0,129.0232,129.0232,128.8315,128.9411,1100.0
2023-04-20 10:35:00,141.25,141.25,141.15,141.15,300.0,128.9411,128.9411,128.8498,128.8498,300.0
2023-04-20 10:40:00,141.17,141.17,140.9,140.98,1000.0,128.868,128.868,128.6216,128.6946,1000.0
2023-04-20 10:45:00,141.02,141.25,141.02,141.15,1100.0,128.7311,128.9411,128.7311,128.8498,1100.0
2023-04-20 10:50:00,141.1,141.1,140.7,140.98,1187.0,128.8041,128.8041,128.439,128.6946,1187.0
2023-04-20 10:55:00,140.96,141.13,140.96,141.13,1100.0,128.6763,128.8315,128.6763,128.8315,1100.0
2023-04-20 11:00:00,141.14,141.16,140.99,140.99,500.0,128.8406,128.8589,128.7037,128.7037,500.0
2023-04-20 11:05:00,140.82,140.91,140.74,140.91,800.0,128.5485,128.6307,128.4755,128.6307,800.0
2023-04-20 11:10:00,140.88,140.98,140.87,140.95,1000.0,128.6033,128.6946,128.5942,128.6672,1000.0
2023-04-20 11:15:00,140.67,140.67,140.54,140.54,600.0,128.4116,128.4116,128.2929,128.2929,600.0
2023-04-20 11:20:00,140.39,140.39,140.0,140.18,1039.0,128.156,128.156,127.8,127.9643,1039.0
2023-04-20 11:25:00,140.27,140.56,140.27,140.56,700.0,128.0465,128.3112,128.0465,128.3112,700.0
2023-04-20 11:30:00,140.55,140.55,140.33,140.35,600.0,128.3021,128.3021,128.1012,128.1195,600.0
2023-04-20 11:35:00,140.28,140.34,140.25,140.26,1050.0,128.0556,128.1104,128.0282,128.0373,1050.0
2023-04-20 11:40:00,140.27,140.49,140.27,140.37,400.0,128.0465,128.2473,128.0465,128.1377,400.0
2023-04-20 11:45:00,140.46,140.46,140.41,140.41,200.0,128.2199,128.2199,128.1743,128.1743,200.0
2023-04-20 11:50:00,140.58,140.58,140.35,140.35,300.0,128.3294,128.3294,128.1195,128.1195,300.0
2023-04-20 11:55:00,140.29,140.38,140.29,140.29,500.0,128.0647,128.1469,128.0647,128.0647,500.0
2023-04-20 12:00:00,140.25,140.27,140.17,140.17,403.0,128.0282,128.0465,127.9552,127.9552,403.0
2023-04-20 12:05:00,139.92,139.95,139.79,139.87,1200.0,127.727,127.7543,127.6083,127.6813,1200.0
2023-04-20 12:10:00,140.18,140.36,140.18,140.36,1100.0,127.9643,128.1286,127.9643,128.1286,1100.0
2023-04-20 12:15:00,140.41,140.41,140.41,140.41,100.0,128.1743,128.1743,128.1743,128.1743,100.0
2023-04-20 12:20:00,140.59,140.59,140.59,140.59,100.0,128.3386,128.3386,128.3386,128.3386,100.0
2023-04-20 12:25:00,140.73,140.83,140.73,140.83,200.0,128.4664,128.5577,128.4664,128.5577,200.0
2023-04-20 12:30:00,140.96,140.96,140.93,140.93,300.0,128.6763,128.6763,128.6489,128.6489,300.0
2023-04-20 12:35:00,141.13,141.13,141.09,141.09,300.0,128.8315,128.8315,128.795,128.795,300.0
2023-04-20 12:40:00,140.98,141.09,140.98,141.09,200.0,128.6946,128.795,128.6946,128.795,200.0
2023-04-20 12:45:00,141.0,141.0,141.0,141.0,100.0,128.7128,128.7128,128.7128,128.7128,100.0
2023-04-20 12:50:00,141.0,141.0,141.0,141.0,250.0,128.7128,128.7128,128.7128,128.7128,250.0
2023-04-20 12:55:00,141.23,141.42,141.23,141.4,400.0,128.9228,129.0962,128.9228,129.078,400.0
2023-04-20 13:00:00,141.36,141.58,141.36,141.5,300.0,129.0415,129.2423,129.0415,129.1693,300.0
2023-04-20 13:05:00,141.45,141.46,141.45,141.46,200.0,129.1236,129.1328,129.1236,129.1328,200.0
2023-04-20 13:10:00,141.46,141.46,141.46,141.46,0.0,129.1328,129.1328,129.1328,129.1328,0.0
2023-04-20 13:15:00,141.54,141.54,141.52,141.52,500.0,129.2058,129.2058,129.1875,129.1875,500.0
2023-04-20 13:20:00,141.59,141.8,141.59,141.79,400.0,129.2514,129.4431,129.2514,129.434,400.0
2023-04-20 13:25:00,141.81,141.81,141.7,141.7,200.0,129.4523,129.4523,129.3518,129.3518,200.0
2023-04-20 13:30:00,141.66,141.68,141.66,141.68,200.0,129.3153,129.3336,129.3153,129.3336,200.0
2023-04-20 13:35:00,141.69,141.69,141.69,141.69,100.0,129.3427,129.3427,129.3427,129.3427,100.0
2023-04-20 13:40:00,141.51,141.51,141.51,141.51,100.0,129.1784,129.1784,129.1784,129.1784,100.0
2023-04-20 13:45:00,141.51,141.51,141.51,141.51,0.0,129.1784,129.1784,129.1784,129.1784,0.0
2023-04-20 13:50:00,141.75,141.92,141.75,141.92,200.0,129.3975,129.5527,129.3975,129.5527,200.0
2023-04-20 13:55:00,141.73,141.84,141.73,141.84,200.0,129.3792,129.4796,129.3792,129.4796,200.0
2023-04-20 14:00:00,141.84,141.87,141.84,141.86,600.0,129.4796,129.507,129.4796,129.4979,600.0
2023-04-20 14:05:00,141.65,141.65,141.65,141.65,200.0,129.3062,129.3062,129.3062,129.3062,200.0
2023-04-20 14:10:00,141.46,141.46,141.41,141.41,200.0,129.1328,129.1328,129.0871,129.0871,200.0
2023-04-20 14:15:00,141.16,141.16,141.08,141.12,599.0,128.8589,128.8589,128.7859,128.8224,599.0
2023-04-20 14:20:00,141.12,141.28,141.12,141.27,598.0,128.8224,128.9684,128.8224,128.9593,598.0
2023-04-20 14:25:00,141.27,141.27,141.27,141.27,100.0,128.9593,128.9593,128.9593,128.9593,100.0
2023-04-20 14:30:00,141.2,141.2,141.13,141.13,200.0,128.8954,128.8954,128.8315,128.8315,200.0
2023-04-20 14:35:00,141.06,141.06,141.06,141.06,100.0,128.7676,128.7676,128.7676,128.7676,100.0
2023-04-20 14:40:00,140.92,140.95,140.92,140.94,410.0,128.6398,128.6672,128.6398,128.6581,410.0
2023-04-20 14:45:00,140.99,141.03,140.99,141.03,200.0,128.7037,128.7402,128.7037,128.7402,200.0
2023-04-20 14:50:00,140.97,141.11,140.86,141.11,700.0,128.6855,128.8133,128.585,128.8133,700.0
2023-04-20 14:55:00,141.13,141.13,141.13,141.13,100.0,128.8315,128.8315,128.8315,128.8315,100.0
2023-04-20 15:00:00,141.2,141.2,141.2,141.2,100.0,128.8954,128.8954,128.8954,128.8954,100.0
2023-04-20 15:05:00,140.89,140.95,140.86,140.95,700.0,128.6124,128.6672,128.585,128.6672,700.0
2023-04-20 15:10:00,140.91,140.91,140.77,140.77,400.0,128.6307,128.6307,128.5029,128.5029,400.0
2023-04-20 15:15:00,140.85,140.88,140.75,140.88,1200.0,128.5759,128.6033,128.4846,128.6033,1200.0
2023-04-20 15:20:00,140.88,140.88,140.88,140.88,0.0,128.6033,128.6033,128.6033,128.6033,0.0
2023-04-20 15:25:00,140.88,140.88,140.88,140.88,0.0,128.6033,128.6033,128.6033,128.6033,0.0
2023-04-20 15:30:00,140.8,141.0,140.8,140.97,607.0,128.5303,128.7128,128.5303,128.6855,607.0
2023-04-20 15:35:00,140.93,141.07,140.92,141.04,1013.0,128.6489,128.7767,128.6398,128.7494,1013.0
2023-04-20 15:40:00,140.99,141.08,140.99,141.04,600.0,128.7037,128.7859,128.7037,128.7494,600.0
2023-04-20 15:45:00,141.03,141.17,141.03,141.17,507.0,128.7402,128.868,128.7402,128.868,507.0
2023-04-20 15:50:00,141.17,141.52,141.17,141.52,700.0,128.868,129.1875,128.868,129.1875,700.0
2023-04-20 15:55:00,141.76,141.98,141.63,141.98,1706.0,129.4066,129.6074,129.2879,129.6074,1706.0
2023-04-21 09:30:00,141.04,141.04,140.14,140.34,740.0,128.7494,128.7494,127.9278,128.1104,740.0
2023-04-21 09:35:00,140.31,140.65,140.0,140.65,1093.0,128.083,128.3933,127.8,128.3933,1093.0
2023-04-21 09:40:00,140.39,140.39,140.32,140.32,200.0,128.156,128.156,128.0921,128.0921,200.0
2023-04-21 09:45:00,140.42,141.31,140.42,141.27,300.0,128.1834,128.9958,128.1834,128.9593,300.0
2023-04-21 09:50:00,141.25,141.25,140.97,140.99,700.0,128.9411,128.9411,128.6855,128.7037,700.0
2023-04-21 09:55:00,140.84,140.95,140.74,140.95,400.0,128.5668,128.6672,128.4755,128.6672,400.0
2023-04-21 10:00:00,140.9,141.03,140.89,141.03,300.0,128.6216,128.7402,128.6124,128.7402,300.0
2023-04-21 10:05:00,141.41,141.73,141.41,141.67,750.0,129.0871,129.3792,129.0871,129.3245,750.0
2023-04-21 10:10:00,141.51,141.58,141.46,141.58,2131.0,129.1784,129.2423,129.1328,129.2423,2131.0
2023-04-21 10:15:00,141.82,142.06,141.74,142.06,900.0,129.4614,129.6805,129.3884,129.6805,900.0
2023-04-21 10:20:00,142.19,142.19,141.71,141.88,607.0,129.7991,129.7991,129.361,129.5162,607.0
2023-04-21 10:25:00,141.96,142.03,141.96,142.01,1200.0,129.5892,129.6531,129.5892,129.6348,1200.0
2023-04-21 10:30:00,141.88,141.88,141.83,141.83,200.0,129.5162,129.5162,129.4705,129.4705,200.0
2023-04-21 10:35:00,141.78,141.78,141.66,141.73,400.0,129.4249,129.4249,129.3153,129.3792,400.0
2023-04-21 10:40:00,141.66,141.66,141.08,141.08,1100.0,129.3153,129.3153,128.7859,128.7859,1100.0
2023-04-21 10:45:00,141.0,141.05,140.86,140.86,500.0,128.7128,128.7585,128.585,128.585,500.0
2023-04-21 10:50:00,140.86,141.13,140.86,141.1,600.0,128.585,128.8315,128.585,128.8041,600.0
2023-04-21 10:55:00,141.15,141.15,140.79,140.79,800.0,128.8498,128.8498,128.5211,128.5211,800.0
2023-04-21 11:00:00,140.71,140.74,140.71,140.74,200.0,128.4481,128.4755,128.4481,128.4755,200.0
2023-04-21 11:05:00,140.74,140.74,140.74,140.74,0.0,128.4755,128.4755,128.4755,128.4755,0.0
2023-04-21 11:10:00,140.83,140.91,140.75,140.75,500.0,128.5577,128.6307,128.4846,128.4846,500.0
2023-04-21 11:15:00,140.8,140.8,140.8,140.8,200.0,128.5303,128.5303,128.5303,128.5303,200.0
2023-04-21 11:20:00,140.97,140.97,140.91,140.93,800.0,128.6855,128.6855,128.6307,128.6489,800.0
2023-04-21 11:25:00,140.81,140.86,140.78,140.86,407.0,128.5394,128.585,128.512,128.585,407.0
2023-04-21 11:30:00,140.77,141.04,140.77,141.04,400.0,128.5029,128.7494,128.5029,128.7494,400.0
2023-04-21 11:35:00,140.78,140.78,140.69,140.69,200.0,128.512,128.512,128.4299,128.4299,200.0
2023-04-21 11:40:00,140.66,140.88,140.63,140.88,600.0,128.4025,128.6033,128.3751,128.6033,600.0
2023-04-21 11:45:00,140.55,140.55,140.55,140.55,1000.0,128.3021,128.3021,128.3021,128.3021,1000.0
2023-04-21 11:50:00,140.59,140.73,140.59,140.73,500.0,128.3386,128.4664,128.3386,128.4664,500.0
2023-04-21 11:55:00,140.9,141.04,140.9,140.97,600.0,128.6216,128.7494,128.6216,128.6855,600.0
2023-04-21 12:00:00,141.12,141.12,140.83,140.92,300.0,128.8224,128.8224,128.5577,128.6398,300.0
2023-04-21 12:05:00,140.98,140.98,140.98,140.98,400.0,128.6946,128.6946,128.6946,128.6946,400.0
2023-04-21 12:10:00,141.0,141.0,140.93,140.93,4911.0,128.7128,128.7128,128.6489,128.6489,4911.0
2023-04-21 12:15:00,140.95,140.95,140.93,140.93,200.0,128.6672,128.6672,128.6489,128.6489,200.0
2023-04-21 12:20:00,140.91,140.91,140.71,140.71,200.0,128.6307,128.6307,128.4481,128.4481,200.0
2023-04-21 12:25:00,140.8,140.8,140.76,140.76,400.0,128.5303,128.5303,128.4938,128.4938,400.0
2023-04-21 12:30:00,140.57,140.6,140.57,140.6,200.0,128.3203,128.3477,128.3203,128.3477,200.0
2023-04-21 12:35:00,140.55,140.55,140.27,140.29,501.0,128.3021,128.3021,128.0465,128.0647,501.0
2023-04-21 12:40:00,140.26,140.28,140.22,140.28,500.0,128.0373,128.0556,128.0008,128.0556,500.0
2023-04-21 12:45:00,140.32,140.39,140.32,140.39,901.0,128.0921,128.156,128.0921,128.156,901.0
2023-04-21 12:50:00,140.53,140.66,140.53,140.66,660.0,128.2838,128.4025,128.2838,128.4025,660.0
2023-04-21 12:55:00,140.67,140.67,140.67,140.67,101.0,128.4116,128.4116,128.4116,128.4116,101.0
2023-04-21 13:00:00,140.7,140.7,140.7,140.7,101.0,128.439,128.439,128.439,128.439,101.0
2023-04-21 13:05:00,140.7,140.7,140.7,140.7,0.0,128.439,128.439,128.439,128.439,0.0
2023-04-21 13:10:00,140.71,140.71,140.58,140.58,200.0,128.4481,128.4481,128.3294,128.3294,200.0
2023-04-21 13:15:00,140.58,140.58,140.58,140.58,0.0,128.3294,128.3294,128.3294,128.3294,0.0
2023-04-21 13:20:00,140.58,140.58,140.58,140.58,0.0,128.3294,128.3294,128.3294,128.3294,0.0
2023-04-21 13:25:00,140.45,140.53,140.45,140.53,200.0,128.2108,128.2838,128.2108,128.2838,200.0
2023-04-21 13:30:00,140.76,140.83,140.76,140.81,301.0,128.4938,128.5577,128.4938,128.5394,301.0
2023-04-21 13:35:00,140.87,140.89,140.87,140.89,236.0,128.5942,128.6124,128.5942,128.6124,236.0
2023-04-21 13:40:00,140.89,141.02,140.88,141.02,400.0,128.6124,128.7311,128.6033,128.7311,400.0
2023-04-21 13:45:00,140.83,140.83,140.8,140.8,300.0,128.5577,128.5577,128.5303,128.5303,300.0
2023-04-21 13:50:00,140.89,140.95,140.89,140.95,200.0,128.6124,128.6672,128.6124,128.6672,200.0
2023-04-21 13:55:00,140.99,140.99,140.99,140.99,100.0,128.7037,128.7037,128.7037,128.7037,100.0
2023-04-21 14:00:00,141.02,141.02,141.02,141.02,700.0,128.7311,128.7311,128.7311,128.7311,700.0
2023-04-21 14:05:00,141.02,141.02,140.99,141.01,300.0,128.7311,128.7311,128.7037,128.722,300.0
2023-04-21 14:10:00,140.99,141.02,140.98,140.98,501.0,128.7037,128.7311,128.6946,128.6946,501.0
2023-04-21 14:15:00,140.9,140.9,140.77,140.79,700.0,128.6216,128.6216,128.5029,128.5211,700.0
2023-04-21 14:20:00,140.7,140.76,140.7,140.76,200.0,128.439,128.4938,128.439,128.4938,200.0
2023-04-21 14:25:00,140.78,140.9,140.74,140.88,700.0,128.512,128.6216,128.4755,128.6033,700.0
2023-04-21 14:30:00,140.96,140.96,140.9,140.91,700.0,128.6763,128.6763,128.6216,128.6307,700.0
2023-04-21 14:35:00,140.83,140.83,140.64,140.64,600.0,128.5577,128.5577,128.3842,128.3842,600.0
2023-04-21 14:40:00,140.64,140.64,140.64,140.64,0.0,128.3842,128.3842,128.3842,128.3842,0.0
2023-04-21 14:45:00,140.64,140.75,140.61,140.75,600.0,128.3842,128.4846,128.3568,128.4846,600.0
2023-04-21 14:50:00,140.66,140.66,140.58,140.58,400.0,128.4025,128.4025,128.3294,128.3294,400.0
2023-04-21 14:55:00,140.56,140.68,140.56,140.66,400.0,128.3112,128.4207,128.3112,128.4025,400.0
2023-04-21 15:00:00,140.65,140.69,140.58,140.58,700.0,128.3933,128.4299,128.3294,128.3294,700.0
2023-04-21 15:05:00,140.52,140.52,140.43,140.51,500.0,128.2747,128.2747,128.1925,128.2655,500.0
2023-04-21 15:10:00,140.49,140.5,140.3,140.3,700.0,128.2473,128.2564,128.0738,128.0738,700.0
2023-04-21 15:15:00,140.26,140.28,140.1,140.17,3351.0,128.0373,128.0556,127.8913,127.9552,3351.0
2023-04-21 15:20:00,140.19,140.3,140.19,140.3,400.0,127.9734,128.0738,127.9734,128.0738,400.0
2023-04-21 15:25:00,140.49,140.49,140.49,140.49,200.0,128.2473,128.2473,128.2473,128.2473,200.0
2023-04-21 15:30:00,140.49,140.63,140.49,140.63,636.0,128.2473,128.3751,128.2473,128.3751,636.0
2023-04-21 15:35:00,140.71,140.75,140.68,140.75,400.0,128.4481,128.4846,128.4207,128.4846,400.0
2023-04-21 15:40:00,140.72,140.72,140.49,140.55,800.0,128.4572,128.4572,128.2473,128.3021,800.0
2023-04-21 15:45:00,140.48,140.75,140.44,140.72,1644.0,128.2382,128.4846,128.2016,128.4572,1644.0
2023-04-21 15:50:00,140.75,141.14,140.75,141.14,2390.0,128.4846,128.8406,128.4846,128.8406,2390.0
2023-04-21 15:55:00,141.13,141.17,141.08,141.08,800.0,128.8315,128.868,128.7859,128.7859,800.0
2023-04-24 09:30:00,140.55,140.71,140.55,140.71,300.0,128.3021,128.4481,128.3021,128.4481,300.0
2023-04-24 09:35:00,140.75,140.75,140.47,140.47,600.0,128.4846,128.4846,128.229,128.229,600.0
2023-04-24 09:40:00,140.59,140.71,140.47,140.71,1382.0,128.3386,128.4481,128.229,128.4481,1382.0
2023-04-24 09:45:00,140.72,140.88,140.72,140.84,400.0,128.4572,128.6033,128.4572,128.5668,400.0
2023-04-24 09:50:00,140.76,141.09,140.76,141.09,500.0,128.4938,128.795,128.4938,128.795,500.0
2023-04-24 09:55:00,141.14,141.14,141.14,141.14,100.0,128.8406,128.8406,128.8406,128.8406,100.0
2023-04-24 10:00:00,141.59,141.94,141.59,141.94,800.0,129.2514,129.5709,129.2514,129.5709,800.0
2023-04-24 10:05:00,141.94,142.18,141.94,142.18,500.0,129.5709,129.79,129.5709,129.79,500.0
2023-04-24 10:10:00,142.23,142.37,142.12,142.34,1036.0,129.8357,129.9635,129.7352,129.9361,1036.0
2023-04-24 10:15:00,142.25,142.25,142.05,142.09,1100.0,129.8539,129.8539,129.6713,129.7079,1100.0
2023-04-24 10:20:00,141.98,141.98,141.84,141.84,671.0,129.6074,129.6074,129.4796,129.4796,671.0
2023-04-24 10:25:00,141.62,141.75,141.61,141.75,500.0,129.2788,129.3975,129.2697,129.3975,500.0
2023-04-24 10:30:00,141.91,142.03,141.91,141.94,1394.0,129.5435,129.6531,129.5435,129.5709,1394.0
2023-04-24 10:35:00,141.82,141.98,141.82,141.87,1255.0,129.4614,129.6074,129.4614,129.507,1255.0
2023-04-24 10:40:00,141.74,141.75,141.35,141.35,1344.0,129.3884,129.3975,129.0323,129.0323,1344.0
2023-04-24 10:45:00,141.37,141.37,141.25,141.34,300.0,129.0506,129.0506,128.9411,129.0232,300.0
2023-04-24 10:50:00,141.36,141.36,141.25,141.25,300.0,129.0415,129.0415,128.9411,128.9411,300.0
2023-04-24 10:55:00,141.09,141.09,141.07,141.07,200.0,128.795,128.795,128.7767,128.7767,200.0
2023-04-24 11:00:00,141.06,141.06,140.81,140.81,360.0,128.7676,128.7676,128.5394,128.5394,360.0
2023-04-24 11:05:00,140.9,140.94,140.9,140.94,300.0,128.6216,128.6581,128.6216,128.6581,300.0
2023-04-24 11:10:00,140.91,140.97,140.76,140.97,600.0,128.6307,128.6855,128.4938,128.6855,600.0
2023-04-24 11:15:00,140.9,141.01,140.9,141.0,1057.0,128.6216,128.722,128.6216,128.7128,1057.0
2023-04-24 11:20:00,141.02,141.36,141.02,141.25,2329.0,128.7311,129.0415,128.7311,128.9411,2329.0
2023-04-24 11:25:00,141.27,141.38,141.22,141.38,1849.0,128.9593,129.0597,128.9137,129.0597,1849.0
2023-04-24 11:30:00,141.43,141.75,141.43,141.75,200.0,129.1054,129.3975,129.1054,129.3975,200.0
2023-04-24 11:35:00,141.79,142.15,141.75,142.12,2150.0,129.434,129.7626,129.3975,129.7352,2150.0
2023-04-24 11:40:00,142.0,142.12,142.0,142.09,1175.0,129.6257,129.7352,129.6257,129.7079,1175.0
2023-04-24 11:45:00,141.95,142.04,141.9,142.03,600.0,129.5801,129.6622,129.5344,129.6531,600.0
2023-04-24 11:50:00,142.33,142.51,142.33,142.33,1871.0,129.9269,130.0913,129.9269,129.9269,1871.0
2023-04-24 11:55:00,142.28,142.3,142.28,142.3,200.0,129.8813,129.8996,129.8813,129.8996,200.0
2023-04-24 12:00:00,142.2,142.5,142.2,142.5,2300.0,129.8083,130.0821,129.8083,130.0821,2300.0
2023-04-24 12:05:00,142.62,143.24,142.62,143.24,2687.0,130.1917,130.7576,130.1917,130.7576,2687.0
2023-04-24 12:10:00,143.24,143.75,143.23,143.66,1456.0,130.7576,131.2232,130.7485,131.141,1456.0
2023-04-24 12:15:00,143.66,143.77,143.35,143.75,1405.0,131.141,131.2415,130.8581,131.2232,1405.0
2023-04-24 12:20:00,143.6,143.6,143.6,143.6,100.0,131.0863,131.0863,131.0863,131.0863,100.0
2023-04-24 12:25:00,143.68,143.69,143.55,143.55,1118.0,131.1593,131.1684,131.0406,131.0406,1118.0
2023-04-24 12:30:00,143.57,143.57,143.33,143.41,1000.0,131.0589,131.0589,130.8398,130.9128,1000.0
2023-04-24 12:35:00,143.51,143.51,143.4,143.4,500.0,131.0041,131.0041,130.9037,130.9037,500.0
2023-04-24 12:40:00,143.38,143.43,143.3,143.41,700.0,130.8854,130.9311,130.8124,130.9128,700.0
2023-04-24 12:45:00,143.46,143.46,143.46,143.46,100.0,130.9585,130.9585,130.9585,130.9585,100.0
2023-04-24 12:50:00,143.39,143.39,143.39,143.39,200.0,130.8946,130.8946,130.8946,130.8946,200.0
2023-04-24 12:55:00,143.25,143.25,143.2,143.2,300.0,130.7668,130.7668,130.7211,130.7211,300.0
2023-04-24 13:00:00,143.27,143.34,143.27,143.32,400.0,130.785,130.8489,130.785,130.8307,400.0
2023-04-24 13:05:00,143.25,143.28,143.24,143.25,600.0,130.7668,130.7942,130.7576,130.7668,600.0
2023-04-24 13:10:00,143.14,143.32,143.14,143.32,1498.0,130.6664,130.8307,130.6664,130.8307,1498.0
2023-04-24 13:15:00,143.33,143.33,143.23,143.23,787.0,130.8398,130.8398,130.7485,130.7485,787.0
2023-04-24 13:20:00,143.38,143.43,143.38,143.43,200.0,130.8854,130.9311,130.8854,130.9311,200.0
2023-04-24 13:25:00,143.41,143.41,143.36,143.36,502.0,130.9128,130.9128,130.8672,130.8672,502.0
2023-04-24 13:30:00,143.3,143.3,143.2,143.21,1330.0,130.8124,130.8124,130.7211,130.7303,1330.0
2023-04-24 13:35:00,143.27,143.3,143.27,143.3,878.0,130.785,130.8124,130.785,130.8124,878.0
2023-04-24 13:40:00,143.25,143.25,143.16,143.19,400.0,130.7668,130.7668,130.6846,130.712,400.0
2023-04-24 13:45:00,143.34,143.34,143.34,143.34,100.0,130.8489,130.8489,130.8489,130.8489,100.0
2023-04-24 13:50:00,143.44,143.47,143.44,143.44,1300.0,130.9402,130.9676,130.9402,130.9402,1300.0
2023-04-24 13:55:00,143.47,143.47,143.23,143.23,325.0,130.9676,130.9676,130.7485,130.7485,325.0
2023-04-24 14:00:00,143.19,143.19,143.14,143.17,900.0,130.712,130.712,130.6664,130.6937,900.0
2023-04-24 14:05:00,143.21,143.29,143.18,143.29,1705.0,130.7303,130.8033,130.7029,130.8033,1705.0
2023-04-24 14:10:00,143.37,143.55,143.37,143.55,475.0,130.8763,131.0406,130.8763,131.0406,475.0
2023-04-24 14:15:00,143.54,143.56,143.43,143.43,1300.0,131.0315,131.0498,130.9311,130.9311,1300.0
2023-04-24 14:20:00,143.46,143.46,143.46,143.46,200.0,130.9585,130.9585,130.9585,130.9585,200.0
2023-04-24 14:25:00,143.45,143.45,143.32,143.38,774.0,130.9493,130.9493,130.8307,130.8854,774.0
2023-04-24 14:30:00,143.42,143.42,143.33,143.36,868.0,130.922,130.922,130.8398,130.8672,868.0
2023-04-24 14:35:00,143.39,143.4,143.39,143.4,400.0,130.8946,130.9037,130.8946,130.9037,400.0
2023-04-24 14:40:00,143.62,143.82,143.62,143.82,1000.0,131.1045,131.2871,131.1045,131.2871,1000.0
2023-04-24 14:45:00,143.91,143.91,143.87,143.87,352.0,131.3693,131.3693,131.3327,131.3327,352.0
2023-04-24 14:50:00,143.9,143.9,143.84,143.84,523.0,131.3601,131.3601,131.3054,131.3054,523.0
2023-04-24 14:55:00,143.86,143.86,143.76,143.79,906.0,131.3236,131.3236,131.2323,131.2597,906.0
2023-04-24 15:00:00,143.82,143.85,143.82,143.83,450.0,131.2871,131.3145,131.2871,131.2962,450.0
2023-04-24 15:05:00,143.8,143.81,143.58,143.63,1052.0,131.2688,131.278,131.068,131.1137,1052.0
2023-04-24 15:10:00,143.67,143.78,143.67,143.72,1635.0,131.1502,131.2506,131.1502,131.1958,1635.0
2023-04-24 15:15:00,143.69,143.73,143.64,143.65,1516.0,131.1684,131.2049,131.1228,131.1319,1516.0
2023-04-24 15:20:00,143.85,143.94,143.85,143.93,1068.0,131.3145,131.3966,131.3145,131.3875,1068.0
2023-04-24 15:25:00,143.88,143.89,143.8,143.82,1578.0,131.3419,131.351,131.2688,131.2871,1578.0
2023-04-24 15:30:00,143.89,144.0,143.89,143.93,1572.0,131.351,131.4514,131.351,131.3875,1572.0
2023-04-24 15:35:00,143.9,143.9,143.61,143.62,1312.0,131.3601,131.3601,131.0954,131.1045,1312.0
2023-04-24 15:40:00,143.57,143.65,143.48,143.49,1300.0,131.0589,131.1319,130.9767,130.9859,1300.0
2023-04-24 15:45:00,143.53,143.64,143.48,143.64,3998.0,131.0224,131.1228,130.9767,131.1228,3998.0
2023-04-24 15:50:00,143.66,143.66,143.45,143.52,2900.0,131.141,131.141,130.9493,131.0132,2900.0
2023-04-24 15:55:00,143.47,143.5,143.39,143.45,3133.0,130.9676,130.995,130.8946,130.9493,3133.0
2023-04-25 09:30:00,141.81,142.21,141.81,141.81,600.0,129.4523,129.8174,129.4523,129.4523,600.0
2023-04-25 09:35:00,142.05,142.05,142.05,142.05,100.0,129.6713,129.6713,129.6713,129.6713,100.0
2023-04-25 09:40:00,142.05,142.05,142.05,142.05,0.0,129.6713,129.6713,129.6713,129.6713,0.0
2023-04-25 09:45:00,140.91,140.91,140.91,140.91,100.0,128.6307,128.6307,128.6307,128.6307,100.0
2023-04-25 09:50:00,141.0,141.18,141.0,141.18,412.0,128.7128,128.8772,128.7128,128.8772,412.0
2023-04-25 09:55:00,141.04,141.04,140.41,140.41,300.0,128.7494,128.7494,128.1743,128.1743,300.0
2023-04-25 10:00:00,140.69,140.84,140.69,140.84,200.0,128.4299,128.5668,128.4299,128.5668,200.0
2023-04-25 10:05:00,140.88,141.02,140.88,141.02,400.0,128.6033,128.7311,128.6033,128.7311,400.0
2023-04-25 10:10:00,140.06,140.06,139.93,139.97,700.0,127.8548,127.8548,127.7361,127.7726,700.0
2023-04-25 10:15:00,140.0,140.09,139.96,139.96,311.0,127.8,127.8821,127.7635,127.7635,311.0
2023-04-25 10:20:00,139.83,139.83,139.46,139.46,3217.0,127.6448,127.6448,127.307,127.307,3217.0
2023-04-25 10:25:00,139.49,139.51,139.32,139.32,600.0,127.3344,127.3527,127.1792,127.1792,600.0
2023-04-25 10:30:00,139.28,139.48,139.28,139.43,400.0,127.1427,127.3253,127.1427,127.2797,400.0
2023-04-25 10:35:00,139.34,139.34,138.98,138.98,500.0,127.1975,127.1975,126.8689,126.8689,500.0
2023-04-25 10:40:00,139.15,139.15,139.15,139.15,100.0,127.0241,127.0241,127.0241,127.0241,100.0
2023-04-25 10:45:00,138.95,138.95,138.88,138.88,300.0,126.8415,126.8415,126.7776,126.7776,300.0
2023-04-25 10:50:00,138.92,139.01,138.82,138.82,500.0,126.8141,126.8963,126.7228,126.7228,500.0
2023-04-25 10:55:00,139.08,139.08,139.08,139.08,400.0,126.9602,126.9602,126.9602,126.9602,400.0
2023-04-25 11:00:00,138.92,138.92,138.92,138.92,100.0,126.8141,126.8141,126.8141,126.8141,100.0
2023-04-25 11:05:00,139.35,139.35,139.35,139.35,164.0,127.2066,127.2066,127.2066,127.2066,164.0
2023-04-25 11:10:00,139.55,139.72,139.55,139.72,601.0,127.3892,127.5444,127.3892,127.5444,601.0
2023-04-25 11:15:00,139.77,139.77,139.77,139.77,100.0,127.59,127.59,127.59,127.59,100.0
2023-04-25 11:20:00,139.74,139.74,139.74,139.74,100.0,127.5626,127.5626,127.5626,127.5626,100.0
2023-04-25 11:25:00,139.74,139.74,139.74,139.74,0.0,127.5626,127.5626,127.5626,127.5626,0.0
2023-04-25 11:30:00,139.35,139.35,139.35,139.35,100.0,127.2066,127.2066,127.2066,127.2066,100.0
2023-04-25 11:35:00,139.51,139.54,139.51,139.54,200.0,127.3527,127.3801,127.3527,127.3801,200.0
2023-04-25 11:40:00,139.74,139.74,139.74,139.74,100.0,127.5626,127.5626,127.5626,127.5626,100.0
2023-04-25 11:45:00,139.74,139.74,139.74,139.74,0.0,127.5626,127.5626,127.5626,127.5626,0.0
2023-04-25 11:50:00,139.88,139.88,139.88,139.88,100.0,127.6904,127.6904,127.6904,127.6904,100.0
2023-04-25 11:55:00,139.88,139.88,139.88,139.88,0.0,127.6904,127.6904,127.6904,127.6904,0.0
2023-04-25 12:00:00,139.88,139.88,139.88,139.88,0.0,127.6904,127.6904,127.6904,127.6904,0.0
2023-04-25 12:05:00,139.84,139.93,139.84,139.9,1100.0,127.6539,127.7361,127.6539,127.7087,1100.0
2023-04-25 12:10:00,139.91,139.91,139.75,139.75,400.0,127.7178,127.7178,127.5718,127.5718,400.0
2023-04-25 12:15:00,139.76,139.76,139.76,139.76,100.0,127.5809,127.5809,127.5809,127.5809,100.0
2023-04-25 12:20:00,139.84,139.88,139.84,139.88,300.0,127.6539,127.6904,127.6539,127.6904,300.0
2023-04-25 12:25:00,139.75,139.75,139.75,139.75,100.0,127.5718,127.5718,127.5718,127.5718,100.0
2023-04-25 12:30:00,139.85,139.85,139.85,139.85,100.0,127.6631,127.6631,127.6631,127.6631,100.0
2023-04-25 12:35:00,139.89,139.94,139.89,139.94,400.0,127.6996,127.7452,127.6996,127.7452,400.0
2023-04-25 12:40:00,140.41,140.41,140.41,140.41,100.0,128.1743,128.1743,128.1743,128.1743,100.0
2023-04-25 12:45:00,140.41,140.41,140.41,140.41,0.0,128.1743,128.1743,128.1743,128.1743,0.0
2023-04-25 12:50:00,140.07,140.07,140.07,140.07,100.0,127.8639,127.8639,127.8639,127.8639,100.0
2023-04-25 12:55:00,140.02,140.07,140.02,140.07,600.0,127.8182,127.8639,127.8182,127.8639,600.0
2023-04-25 13:00:00,140.07,140.07,140.07,140.07,0.0,127.8639,127.8639,127.8639,127.8639,0.0
2023-04-25 13:05:00,139.88,139.88,139.88,139.88,100.0,127.6904,127.6904,127.6904,127.6904,100.0
2023-04-25 13:10:00,139.79,139.79,139.79,139.79,100.0,127.6083,127.6083,127.6083,127.6083,100.0
2023-04-25 13:15:00,139.79,139.79,139.79,139.79,0.0,127.6083,127.6083,127.6083,127.6083,0.0
2023-04-25 13:20:00,139.12,139.15,139.11,139.11,400.0,126.9967,127.0241,126.9875,126.9875,400.0
2023-04-25 13:25:00,139.06,139.06,139.06,139.06,100.0,126.9419,126.9419,126.9419,126.9419,100.0
2023-04-25 13:30:00,139.26,139.26,139.26,139.26,100.0,127.1245,127.1245,127.1245,127.1245,100.0
2023-04-25 13:35:00,139.26,139.26,139.26,139.26,0.0,127.1245,127.1245,127.1245,127.1245,0.0
2023-04-25 13:40:00,139.26,139.26,139.15,139.15,300.0,127.1245,127.1245,127.0241,127.0241,300.0
2023-04-25 13:45:00,139.15,139.15,139.15,139.15,0.0,127.0241,127.0241,127.0241,127.0241,0.0
2023-04-25 13:50:00,139.15,139.15,139.15,139.15,0.0,127.0241,127.0241,127.0241,127.0241,0.0
2023-04-25 13:55:00,139.11,139.11,139.11,139.11,100.0,126.9875,126.9875,126.9875,126.9875,100.0
2023-04-25 14:00:00,139.22,139.22,139.14,139.14,200.0,127.088,127.088,127.0149,127.0149,200.0
2023-04-25 14:05:00,139.15,139.23,139.15,139.23,200.0,127.0241,127.0971,127.0241,127.0971,200.0
2023-04-25 14:10:00,139.2,139.2,139.18,139.18,200.0,127.0697,127.0697,127.0514,127.0514,200.0
2023-04-25 14:15:00,139.34,139.35,139.22,139.22,400.0,127.1975,127.2066,127.088,127.088,400.0
2023-04-25 14:20:00,139.39,139.39,139.39,139.39,100.0,127.2431,127.2431,127.2431,127.2431,100.0
2023-04-25 14:25:00,139.39,139.39,139.39,139.39,0.0,127.2431,127.2431,127.2431,127.2431,0.0
2023-04-25 14:30:00,139.82,139.82,139.82,139.82,100.0,127.6357,127.6357,127.6357,127.6357,100.0
2023-04-25 14:35:00,139.75,139.75,139.69,139.69,400.0,127.5718,127.5718,127.517,127.517,400.0
2023-04-25 14:40:00,139.69,139.69,139.69,139.69,0.0,127.517,127.517,127.517,127.517,0.0
2023-04-25 14:45:00,139.47,139.49,139.47,139.49,200.0,127.3162,127.3344,127.3162,127.3344,200.0
2023-04-25 14:50:00,139.56,139.56,139.56,139.56,100.0,127.3983,127.3983,127.3983,127.3983,100.0
2023-04-25 14:55:00,139.24,139.29,139.24,139.29,300.0,127.1062,127.1519,127.1062,127.1519,300.0
2023-04-25 15:00:00,139.24,139.31,139.24,139.31,600.0,127.1062,127.1701,127.1062,127.1701,600.0
2023-04-25 15:05:00,139.27,139.27,139.27,139.27,100.0,127.1336,127.1336,127.1336,127.1336,100.0
2023-04-25 15:10:00,139.32,139.34,139.31,139.31,400.0,127.1792,127.1975,127.1701,127.1701,400.0
2023-04-25 15:15:00,139.44,139.54,139.44,139.54,500.0,127.2888,127.3801,127.2888,127.3801,500.0
2023-04-25 15:20:00,139.77,139.77,139.69,139.69,300.0,127.59,127.59,127.517,127.517,300.0
2023-04-25 15:25:00,139.61,139.61,139.5,139.5,500.0,127.444,127.444,127.3436,127.3436,500.0
2023-04-25 15:30:00,139.44,139.44,139.33,139.33,600.0,127.2888,127.2888,127.1884,127.1884,600.0
2023-04-25 15:35:00,139.46,139.46,139.45,139.45,200.0,127.307,127.307,127.2979,127.2979,200.0
2023-04-25 15:40:00,139.31,139.31,139.23,139.29,400.0,127.1701,127.1701,127.0971,127.1519,400.0
2023-04-25 15:45:00,139.39,139.39,139.31,139.31,200.0,127.2431,127.2431,127.1701,127.1701,200.0
2023-04-25 15:50:00,139.28,139.38,139.28,139.31,802.0,127.1427,127.234,127.1427,127.1701,802.0
2023-04-25 15:55:00,139.28,139.34,139.22,139.34,1118.0,127.1427,127.1975,127.088,127.1975,1118.0
2023-04-26 09:30:00,138.55,138.7,138.55,138.7,300.0,126.4763,126.6133,126.4763,126.6133,300.0
2023-04-26 09:35:00,138.78,139.09,138.78,138.95,300.0,126.6863,126.9693,126.6863,126.8415,300.0
2023-04-26 09:40:00,139.05,139.1,138.65,138.87,2920.0,126.9328,126.9784,126.5676,126.7685,2920.0
2023-04-26 09:45:00,138.92,138.92,138.86,138.86,341.0,126.8141,126.8141,126.7593,126.7593,341.0
2023-04-26 09:50:00,138.62,138.7,138.56,138.56,400.0,126.5402,126.6133,126.4855,126.4855,400.0
2023-04-26 09:55:00,138.0,138.0,137.81,137.83,716.0,125.9743,125.9743,125.8008,125.8191,716.0
2023-04-26 10:00:00,137.48,137.48,137.17,137.47,2000.0,125.4996,125.4996,125.2166,125.4905,2000.0
2023-04-26 10:05:00,137.32,137.32,137.01,137.1,600.0,125.3535,125.3535,125.0705,125.1527,600.0
2023-04-26 10:10:00,137.19,137.29,137.09,137.25,2328.0,125.2349,125.3261,125.1436,125.2896,2328.0
2023-04-26 10:15:00,136.8,136.8,136.09,136.09,4651.0,124.8788,124.8788,124.2307,124.2307,4651.0
2023-04-26 10:20:00,136.1,136.17,135.96,136.16,2348.0,124.2398,124.3037,124.112,124.2946,2348.0
2023-04-26 10:25:00,136.12,136.22,136.07,136.22,974.0,124.2581,124.3494,124.2125,124.3494,974.0
2023-04-26 10:30:00,136.4,137.62,136.4,137.58,2150.0,124.5137,125.6274,124.5137,125.5909,2150.0
2023-04-26 10:35:00,137.7,137.75,137.46,137.62,1800.0,125.7004,125.7461,125.4813,125.6274,1800.0
2023-04-26 10:40:00,138.01,138.01,137.63,137.63,400.0,125.9834,125.9834,125.6365,125.6365,400.0
2023-04-26 10:45:00,137.64,137.64,137.39,137.39,600.0,125.6456,125.6456,125.4174,125.4174,600.0
2023-04-26 10:50:00,137.72,137.72,137.72,137.72,200.0,125.7187,125.7187,125.7187,125.7187,200.0
2023-04-26 10:55:00,137.95,137.95,137.95,137.95,100.0,125.9286,125.9286,125.9286,125.9286,100.0
2023-04-26 11:00:00,138.44,138.5,138.42,138.49,500.0,126.3759,126.4307,126.3577,126.4216,500.0
2023-04-26 11:05:00,138.49,138.86,138.49,138.86,200.0,126.4216,126.7593,126.4216,126.7593,200.0
2023-04-26 11:10:00,139.08,139.1,138.9,138.9,500.0,126.9602,126.9784,126.7958,126.7958,500.0
2023-04-26 11:15:00,138.71,138.85,138.71,138.8,900.0,126.6224,126.7502,126.6224,126.7046,900.0
2023-04-26 11:20:00,138.81,138.81,138.79,138.79,200.0,126.7137,126.7137,126.6954,126.6954,200.0
2023-04-26 11:25:00,138.6,138.84,138.58,138.84,500.0,126.522,126.7411,126.5037,126.7411,500.0
2023-04-26 11:30:00,138.88,138.88,138.88,138.88,100.0,126.7776,126.7776,126.7776,126.7776,100.0
2023-04-26 11:35:00,138.84,138.85,138.59,138.68,850.0,126.7411,126.7502,126.5129,126.595,850.0
2023-04-26 11:40:00,138.89,138.99,138.89,138.99,450.0,126.7867,126.878,126.7867,126.878,450.0
2023-04-26 11:45:00,139.0,139.02,138.98,139.01,500.0,126.8871,126.9054,126.8689,126.8963,500.0
2023-04-26 11:50:00,138.94,138.94,138.94,138.94,100.0,126.8324,126.8324,126.8324,126.8324,100.0
2023-04-26 11:55:00,138.87,138.95,138.87,138.95,200.0,126.7685,126.8415,126.7685,126.8415,200.0
2023-04-26 12:00:00,139.07,139.2,139.07,139.2,300.0,126.951,127.0697,126.951,127.0697,300.0
2023-04-26 12:05:00,139.2,139.2,139.2,139.2,0.0,127.0697,127.0697,127.0697,127.0697,0.0
2023-04-26 12:10:00,139.21,139.21,138.91,138.91,329.0,127.0788,127.0788,126.805,126.805,329.0
2023-04-26 12:15:00,138.99,138.99,138.99,138.99,100.0,126.878,126.878,126.878,126.878,100.0
2023-04-26 12:20:00,138.88,138.88,138.88,138.88,100.0,126.7776,126.7776,126.7776,126.7776,100.0
2023-04-26 12:25:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:30:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:35:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:40:00,138.81,138.89,138.81,138.88,300.0,126.7137,126.7867,126.7137,126.7776,300.0
2023-04-26 12:45:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:50:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:55:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 13:00:00,138.92,139.0,138.92,139.0,520.0,126.8141,126.8871,126.8141,126.8871,520.0
2023-04-26 13:05:00,139.02,139.03,138.84,138.84,500.0,126.9054,126.9145,126.7411,126.7411,500.0
2023-04-26 13:10:00,138.84,138.84,138.84,138.84,0.0,126.7411,126.7411,126.7411,126.7411,0.0
2023-04-26 13:15:00,138.43,138.43,138.43,138.43,300.0,126.3668,126.3668,126.3668,126.3668,300.0
2023-04-26 13:20:00,138.43,138.43,138.43,138.43,0.0,126.3668,126.3668,126.3668,126.3668,0.0
2023-04-26 13:25:00,138.2,138.2,138.14,138.14,200.0,126.1568,126.1568,126.1021,126.1021,200.0
2023-04-26 13:30:00,138.14,138.14,138.14,138.14,0.0,126.1021,126.1021,126.1021,126.1021,0.0
2023-04-26 13:35:00,138.14,138.14,138.14,138.14,0.0,126.1021,126.1021,126.1021,126.1021,0.0
2023-04-26 13:40:00,138.14,138.14,138.14,138.14,0.0,126.1021,126.1021,126.1021,126.1021,0.0
2023-04-26 13:45:00,138.15,138.15,138.15,138.15,100.0,126.1112,126.1112,126.1112,126.1112,100.0
2023-04-26 13:50:00,137.86,137.86,137.86,137.86,100.0,125.8465,125.8465,125.8465,125.8465,100.0
2023-04-26 13:55:00,137.49,137.53,137.49,137.5,403.0,125.5087,125.5452,125.5087,125.5178,403.0
2023-04-26 14:00:00,137.15,137.15,136.88,136.88,800.0,125.1983,125.1983,124.9519,124.9519,800.0
2023-04-26 14:05:00,136.57,136.67,136.53,136.53,700.0,124.6689,124.7602,124.6324,124.6324,700.0
2023-04-26 14:10:00,136.51,136.55,136.4,136.4,3038.0,124.6141,124.6506,124.5137,124.5137,3038.0
2023-04-26 14:15:00,136.55,136.55,136.34,136.45,300.0,124.6506,124.6506,124.4589,124.5593,300.0
2023-04-26 14:20:00,136.71,136.8,136.71,136.8,699.0,124.7967,124.8788,124.7967,124.8788,699.0
2023-04-26 14:25:00,136.37,136.41,136.37,136.41,200.0,124.4863,124.5228,124.4863,124.5228,200.0
2023-04-26 14:30:00,136.38,136.5,136.34,136.34,395.0,124.4954,124.605,124.4589,124.4589,395.0
2023-04-26 14:35:00,136.47,136.58,136.46,136.58,1694.0,124.5776,124.678,124.5685,124.678,1694.0
2023-04-26 14:40:00,136.42,136.42,136.06,136.09,891.0,124.532,124.532,124.2033,124.2307,891.0
2023-04-26 14:45:00,136.0,136.02,135.85,135.85,800.0,124.1486,124.1668,124.0116,124.0116,800.0
2023-04-26 14:50:00,136.08,136.08,135.96,135.96,300.0,124.2216,124.2216,124.112,124.112,300.0
2023-04-26 14:55:00,136.3,136.3,136.3,136.3,100.0,124.4224,124.4224,124.4224,124.4224,100.0
2023-04-26 15:00:00,136.33,136.33,136.19,136.23,600.0,124.4498,124.4498,124.322,124.3585,600.0
2023-04-26 15:05:00,136.25,136.44,136.25,136.44,400.0,124.3768,124.5502,124.3768,124.5502,400.0
2023-04-26 15:10:00,136.43,136.43,136.38,136.38,300.0,124.5411,124.5411,124.4954,124.4954,300.0
2023-04-26 15:15:00,136.27,136.27,136.0,136.0,400.0,124.395,124.395,124.1486,124.1486,400.0
2023-04-26 15:20:00,135.9,135.95,135.88,135.94,957.0,124.0573,124.1029,124.039,124.0938,957.0
2023-04-26 15:25:00,136.08,136.26,136.04,136.26,400.0,124.2216,124.3859,124.1851,124.3859,400.0
2023-04-26 15:30:00,136.32,136.43,136.32,136.39,606.0,124.4407,124.5411,124.4407,124.5046,606.0
2023-04-26 15:35:00,136.44,136.46,136.29,136.29,1009.0,124.5502,124.5685,124.4133,124.4133,1009.0
2023-04-26 15:40:00,136.34,136.39,136.31,136.39,700.0,124.4589,124.5046,124.4315,124.5046,700.0
2023-04-26 15:45:00,136.48,136.72,136.48,136.72,700.0,124.5867,124.8058,124.5867,124.8058,700.0
2023-04-26 15:50:00,136.51,136.85,136.45,136.85,700.0,124.6141,124.9245,124.5593,124.9245,700.0
2023-04-26 15:55:00,136.99,137.08,136.96,136.96,1400.0,125.0523,125.1344,125.0249,125.0249,1400.0
2023-04-27 09:30:00,136.97,137.04,136.82,137.04,500.0,125.034,125.0979,124.8971,125.0979,500.0
2023-04-27 09:35:00,136.6,136.6,136.6,136.6,350.0,124.6963,124.6963,124.6963,124.6963,350.0
2023-04-27 09:40:00,136.49,136.52,136.21,136.52,1856.0,124.5959,124.6232,124.3403,124.6232,1856.0
2023-04-27 09:45:00,136.25,136.78,136.25,136.68,300.0,124.3768,124.8606,124.3768,124.7693,300.0
2023-04-27 09:50:00,137.09,137.09,136.98,136.98,200.0,125.1436,125.1436,125.0432,125.0432,200.0
2023-04-27 09:55:00,136.98,137.53,136.98,137.46,500.0,125.0432,125.5452,125.0432,125.4813,500.0
2023-04-27 10:00:00,137.98,138.25,137.96,137.96,465.0,125.956,126.2025,125.9378,125.9378,465.0
2023-04-27 10:05:00,137.79,137.79,137.79,137.79,100.0,125.7826,125.7826,125.7826,125.7826,100.0
2023-04-27 10:10:00,137.79,137.79,137.79,137.79,0.0,125.7826,125.7826,125.7826,125.7826,0.0
2023-04-27 10:15:00,138.32,138.32,137.91,137.91,300.0,126.2664,126.2664,125.8921,125.8921,300.0
2023-04-27 10:20:00,137.69,137.79,137.59,137.67,700.0,125.6913,125.7826,125.6,125.673,700.0
2023-04-27 10:25:00,137.67,137.67,137.46,137.46,200.0,125.673,125.673,125.4813,125.4813,200.0
2023-04-27 10:30:00,137.47,137.47,137.37,137.37,300.0,125.4905,125.4905,125.3992,125.3992,300.0
2023-04-27 10:35:00,137.21,137.39,137.21,137.39,200.0,125.2531,125.4174,125.2531,125.4174,200.0
2023-04-27 10:40:00,137.39,137.39,137.39,137.39,0.0,125.4174,125.4174,125.4174,125.4174,0.0
2023-04-27 10:45:00,137.39,137.39,137.39,137.39,0.0,125.4174,125.4174,125.4174,125.4174,0.0
2023-04-27 10:50:00,136.5,136.51,136.5,136.51,200.0,124.605,124.6141,124.605,124.6141,200.0
2023-04-27 10:55:00,136.41,136.41,136.18,136.18,900.0,124.5228,124.5228,124.3129,124.3129,900.0
2023-04-27 11:00:00,136.27,136.27,136.27,136.27,100.0,124.395,124.395,124.395,124.395,100.0
2023-04-27 11:05:00,136.24,136.24,136.24,136.24,100.0,124.3676,124.3676,124.3676,124.3676,100.0
2023-04-27 11:10:00,136.04,136.04,135.76,135.76,500.0,124.1851,124.1851,123.9295,123.9295,500.0
2023-04-27 11:15:00,135.65,135.68,135.54,135.55,400.0,123.8291,123.8564,123.7286,123.7378,400.0
2023-04-27 11:20:00,135.64,135.85,135.64,135.83,4848.0,123.8199,124.0116,123.8199,123.9934,4848.0
2023-04-27 11:25:00,136.61,136.61,136.61,136.61,100.0,124.7054,124.7054,124.7054,124.7054,100.0
2023-04-27 11:30:00,136.82,136.82,136.6,136.6,200.0,124.8971,124.8971,124.6963,124.6963,200.0
2023-04-27 11:35:00,136.6,136.6,136.4,136.4,500.0,124.6963,124.6963,124.5137,124.5137,500.0
2023-04-27 11:40:00,136.46,136.46,136.46,136.46,200.0,124.5685,124.5685,124.5685,124.5685,200.0
2023-04-27 11:45:00,136.46,136.46,136.46,136.46,100.0,124.5685,124.5685,124.5685,124.5685,100.0
2023-04-27 11:50:00,136.46,136.52,136.46,136.52,400.0,124.5685,124.6232,124.5685,124.6232,400.0
2023-04-27 11:55:00,136.37,136.41,136.35,136.35,1050.0,124.4863,124.5228,124.4681,124.4681,1050.0
2023-04-27 12:00:00,136.34,136.34,136.34,136.34,100.0,124.4589,124.4589,124.4589,124.4589,100.0
2023-04-27 12:05:00,136.05,136.11,136.05,136.11,300.0,124.1942,124.249,124.1942,124.249,300.0
2023-04-27 12:10:00,136.11,136.11,136.11,136.11,0.0,124.249,124.249,124.249,124.249,0.0
2023-04-27 12:15:00,135.72,135.73,135.72,135.73,200.0,123.893,123.9021,123.893,123.9021,200.0
2023-04-27 12:20:00,135.73,135.73,135.73,135.73,0.0,123.9021,123.9021,123.9021,123.9021,0.0
2023-04-27 12:25:00,135.73,135.73,135.73,135.73,0.0,123.9021,123.9021,123.9021,123.9021,0.0
2023-04-27 12:30:00,136.23,136.23,136.23,136.23,100.0,124.3585,124.3585,124.3585,124.3585,100.0
2023-04-27 12:35:00,136.05,136.05,135.87,135.87,300.0,124.1942,124.1942,124.0299,124.0299,300.0
2023-04-27 12:40:00,135.88,135.88,135.88,135.88,100.0,124.039,124.039,124.039,124.039,100.0
2023-04-27 12:45:00,135.74,135.74,135.74,135.74,200.0,123.9112,123.9112,123.9112,123.9112,200.0
2023-04-27 12:50:00,135.74,135.74,135.74,135.74,0.0,123.9112,123.9112,123.9112,123.9112,0.0
2023-04-27 12:55:00,136.03,136.06,136.03,136.06,200.0,124.1759,124.2033,124.1759,124.2033,200.0
2023-04-27 13:00:00,136.2,136.2,136.2,136.2,100.0,124.3311,124.3311,124.3311,124.3311,100.0
2023-04-27 13:05:00,136.65,136.65,136.65,136.65,100.0,124.7419,124.7419,124.7419,124.7419,100.0
2023-04-27 13:10:00,136.65,136.65,136.65,136.65,0.0,124.7419,124.7419,124.7419,124.7419,0.0
2023-04-27 13:15:00,137.09,137.09,137.03,137.03,200.0,125.1436,125.1436,125.0888,125.0888,200.0
2023-04-27 13:20:00,136.92,136.92,136.92,136.92,100.0,124.9884,124.9884,124.9884,124.9884,100.0
2023-04-27 13:25:00,136.94,136.94,136.94,136.94,200.0,125.0066,125.0066,125.0066,125.0066,200.0
2023-04-27 13:30:00,137.15,137.15,137.15,137.15,200.0,125.1983,125.1983,125.1983,125.1983,200.0
2023-04-27 13:35:00,137.06,137.06,137.0,137.0,200.0,125.1162,125.1162,125.0614,125.0614,200.0
2023-04-27 13:40:00,137.14,137.14,137.14,137.14,200.0,125.1892,125.1892,125.1892,125.1892,200.0
2023-04-27 13:45:00,137.14,137.14,137.14,137.14,0.0,125.1892,125.1892,125.1892,125.1892,0.0
2023-04-27 13:50:00,137.18,137.18,137.08,137.08,200.0,125.2257,125.2257,125.1344,125.1344,200.0
2023-04-27 13:55:00,137.06,137.06,136.98,136.98,200.0,125.1162,125.1162,125.0432,125.0432,200.0
2023-04-27 14:00:00,137.04,137.04,136.99,136.99,200.0,125.0979,125.0979,125.0523,125.0523,200.0
2023-04-27 14:05:00,137.15,137.15,137.15,137.15,100.0,125.1983,125.1983,125.1983,125.1983,100.0
2023-04-27 14:10:00,137.09,137.09,137.07,137.07,200.0,125.1436,125.1436,125.1253,125.1253,200.0
2023-04-27 14:15:00,137.19,137.2,137.19,137.2,200.0,125.2349,125.244,125.2349,125.244,200.0
2023-04-27 14:20:00,137.2,137.2,137.2,137.2,0.0,125.244,125.244,125.244,125.244,0.0
2023-04-27 14:25:00,137.3,137.3,137.3,137.3,100.0,125.3353,125.3353,125.3353,125.3353,100.0
2023-04-27 14:30:00,137.75,137.75,137.72,137.74,300.0,125.7461,125.7461,125.7187,125.7369,300.0
2023-04-27 14:35:00,137.75,137.75,137.66,137.66,200.0,125.7461,125.7461,125.6639,125.6639,200.0
2023-04-27 14:40:00,137.72,138.12,137.71,138.09,1324.0,125.7187,126.0838,125.7095,126.0564,1324.0
2023-04-27 14:45:00,138.11,138.2,138.11,138.2,389.0,126.0747,126.1568,126.0747,126.1568,389.0
2023-04-27 14:50:00,138.34,138.34,138.1,138.1,500.0,126.2846,126.2846,126.0656,126.0656,500.0
2023-04-27 14:55:00,137.91,138.04,137.91,137.96,750.0,125.8921,126.0108,125.8921,125.9378,750.0
2023-04-27 15:00:00,138.02,138.08,137.94,137.97,700.0,125.9925,126.0473,125.9195,125.9469,700.0
2023-04-27 15:05:00,137.87,138.0,137.87,138.0,200.0,125.8556,125.9743,125.8556,125.9743,200.0
2023-04-27 15:10:00,138.06,138.06,137.98,137.98,600.0,126.029,126.029,125.956,125.956,600.0
2023-04-27 15:15:00,138.06,138.22,138.06,138.22,200.0,126.029,126.1751,126.029,126.1751,200.0
2023-04-27 15:20:00,138.23,138.3,138.16,138.27,500.0,126.1842,126.2481,126.1203,126.2207,500.0
2023-04-27 15:25:00,138.11,138.11,138.03,138.03,200.0,126.0747,126.0747,126.0017,126.0017,200.0
2023-04-27 15:30:00,138.09,138.16,138.09,138.11,300.0,126.0564,126.1203,126.0564,126.0747,300.0
2023-04-27 15:35:00,137.91,137.91,137.91,137.91,194.0,125.8921,125.8921,125.8921,125.8921,194.0
2023-04-27 15:40:00,137.93,137.93,137.78,137.83,400.0,125.9104,125.9104,125.7734,125.8191,400.0
2023-04-27 15:45:00,137.76,137.95,137.76,137.92,1000.0,125.7552,125.9286,125.7552,125.9012,1000.0
2023-04-27 15:50:00,138.06,138.41,137.95,138.29,2400.0,126.029,126.3485,125.9286,126.239,2400.0
2023-04-27 15:55:00,138.15,138.19,138.0,138.06,5000.0,126.1112,126.1477,125.9743,126.029,5000.0
2023-04-28 09:30:00,137.59,139.0,137.4,139.0,1017.0,125.6,126.8871,125.4266,126.8871,1017.0
2023-04-28 09:35:00,139.1,139.1,138.98,139.04,300.0,126.9784,126.9784,126.8689,126.9236,300.0
2023-04-28 09:40:00,139.01,139.12,139.01,139.12,200.0,126.8963,126.9967,126.8963,126.9967,200.0
2023-04-28 09:45:00,139.14,139.14,138.94,138.94,600.0,127.0149,127.0149,126.8324,126.8324,600.0
2023-04-28 09:50:00,138.94,139.04,138.53,139.04,512.0,126.8324,126.9236,126.4581,126.9236,512.0
2023-04-28 09:55:00,139.04,139.06,138.78,138.78,700.0,126.9236,126.9419,126.6863,126.6863,700.0
2023-04-28 10:00:00,139.18,139.22,139.13,139.13,300.0,127.0514,127.088,127.0058,127.0058,300.0
2023-04-28 10:05:00,139.31,139.95,139.31,139.95,1347.0,127.1701,127.7543,127.1701,127.7543,1347.0
2023-04-28 10:10:00,140.3,140.37,140.17,140.18,600.0,128.0738,128.1377,127.9552,127.9643,600.0
2023-04-28 10:15:00,140.2,140.42,140.18,140.42,1200.0,127.9826,128.1834,127.9643,128.1834,1200.0
2023-04-28 10:20:00,140.78,141.02,140.74,140.74,1400.0,128.512,128.7311,128.4755,128.4755,1400.0
2023-04-28 10:25:00,140.84,141.14,140.84,140.94,800.0,128.5668,128.8406,128.5668,128.6581,800.0
2023-04-28 10:30:00,141.01,141.01,140.7,140.98,1100.0,128.722,128.722,128.439,128.6946,1100.0
2023-04-28 10:35:00,140.74,140.75,140.25,140.38,1000.0,128.4755,128.4846,128.0282,128.1469,1000.0
2023-04-28 10:40:00,140.53,140.6,140.53,140.6,551.0,128.2838,128.3477,128.2838,128.3477,551.0
2023-04-28 10:45:00,140.86,141.11,140.86,141.11,300.0,128.585,128.8133,128.585,128.8133,300.0
2023-04-28 10:50:00,141.29,141.31,141.15,141.23,800.0,128.9776,128.9958,128.8498,128.9228,800.0
2023-04-28 10:55:00,141.03,141.03,140.93,140.93,200.0,128.7402,128.7402,128.6489,128.6489,200.0
2023-04-28 11:00:00,140.5,140.5,140.49,140.49,300.0,128.2564,128.2564,128.2473,128.2473,300.0
2023-04-28 11:05:00,141.03,141.12,141.01,141.12,300.0,128.7402,128.8224,128.722,128.8224,300.0
2023-04-28 11:10:00,141.38,141.38,141.15,141.24,600.0,129.0597,129.0597,128.8498,128.9319,600.0
2023-04-28 11:15:00,141.65,141.71,141.65,141.69,300.0,129.3062,129.361,129.3062,129.3427,300.0
2023-04-28 11:20:00,141.83,142.0,141.73,141.8,1360.0,129.4705,129.6257,129.3792,129.4431,1360.0
2023-04-28 11:25:00,141.84,141.89,141.8,141.86,500.0,129.4796,129.5253,129.4431,129.4979,500.0
2023-04-28 11:30:00,141.89,141.89,141.87,141.87,200.0,129.5253,129.5253,129.507,129.507,200.0
2023-04-28 11:35:00,141.92,141.92,141.92,141.92,100.0,129.5527,129.5527,129.5527,129.5527,100.0
2023-04-28 11:40:00,141.85,141.86,141.85,141.86,300.0,129.4888,129.4979,129.4888,129.4979,300.0
2023-04-28 11:45:00,141.66,141.94,141.66,141.94,200.0,129.3153,129.5709,129.3153,129.5709,200.0
2023-04-28 11:50:00,141.97,141.97,141.97,141.97,100.0,129.5983,129.5983,129.5983,129.5983,100.0
2023-04-28 11:55:00,142.04,142.04,142.0,142.0,200.0,129.6622,129.6622,129.6257,129.6257,200.0
2023-04-28 12:00:00,142.13,142.16,142.09,142.11,1000.0,129.7444,129.7718,129.7079,129.7261,1000.0
2023-04-28 12:05:00,142.06,142.19,142.06,142.19,200.0,129.6805,129.7991,129.6805,129.7991,200.0
2023-04-28 12:10:00,142.0,142.0,142.0,142.0,100.0,129.6257,129.6257,129.6257,129.6257,100.0
2023-04-28 12:15:00,142.02,142.26,142.02,142.26,300.0,129.644,129.863,129.644,129.863,300.0
2023-04-28 12:20:00,142.27,142.67,142.27,142.67,400.0,129.8722,130.2373,129.8722,130.2373,400.0
2023-04-28 12:25:00,142.57,142.59,142.53,142.53,600.0,130.146,130.1643,130.1095,130.1095,600.0
2023-04-28 12:30:00,142.51,142.58,142.51,142.58,200.0,130.0913,130.1552,130.0913,130.1552,200.0
2023-04-28 12:35:00,142.45,142.45,142.45,142.45,100.0,130.0365,130.0365,130.0365,130.0365,100.0
2023-04-28 12:40:00,142.42,142.49,142.42,142.42,300.0,130.0091,130.073,130.0091,130.0091,300.0
2023-04-28 12:45:00,142.3,142.3,142.19,142.19,200.0,129.8996,129.8996,129.7991,129.7991,200.0
2023-04-28 12:50:00,142.15,142.15,142.15,142.15,100.0,129.7626,129.7626,129.7626,129.7626,100.0
2023-04-28 12:55:00,142.15,142.15,142.15,142.15,0.0,129.7626,129.7626,129.7626,129.7626,0.0
2023-04-28 13:00:00,142.18,142.18,141.97,142.06,1332.0,129.79,129.79,129.5983,129.6805,1332.0
2023-04-28 13:05:00,141.96,142.02,141.96,142.02,200.0,129.5892,129.644,129.5892,129.644,200.0
2023-04-28 13:10:00,142.13,142.13,142.13,142.13,100.0,129.7444,129.7444,129.7444,129.7444,100.0
2023-04-28 13:15:00,142.13,142.13,142.13,142.13,0.0,129.7444,129.7444,129.7444,129.7444,0.0
2023-04-28 13:20:00,141.95,142.05,141.95,142.05,200.0,129.5801,129.6713,129.5801,129.6713,200.0
2023-04-28 13:25:00,142.17,142.17,142.17,142.17,100.0,129.7809,129.7809,129.7809,129.7809,100.0
2023-04-28 13:30:00,142.41,142.51,142.33,142.33,600.0,130.0,130.0913,129.9269,129.9269,600.0
2023-04-28 13:35:00,142.24,142.24,142.02,142.02,700.0,129.8448,129.8448,129.644,129.644,700.0
2023-04-28 13:40:00,142.02,142.02,142.02,142.02,0.0,129.644,129.644,129.644,129.644,0.0
2023-04-28 13:45:00,142.12,142.19,142.12,142.19,200.0,129.7352,129.7991,129.7352,129.7991,200.0
2023-04-28 13:50:00,142.07,142.07,141.92,141.92,400.0,129.6896,129.6896,129.5527,129.5527,400.0
2023-04-28 13:55:00,141.79,141.93,141.79,141.93,400.0,129.434,129.5618,129.434,129.5618,400.0
2023-04-28 14:00:00,142.13,142.13,142.13,142.13,100.0,129.7444,129.7444,129.7444,129.7444,100.0
2023-04-28 14:05:00,142.34,142.34,142.2,142.2,200.0,129.9361,129.9361,129.8083,129.8083,200.0
2023-04-28 14:10:00,142.2,142.23,142.14,142.14,300.0,129.8083,129.8357,129.7535,129.7535,300.0
2023-04-28 14:15:00,142.21,142.29,142.21,142.21,500.0,129.8174,129.8904,129.8174,129.8174,500.0
2023-04-28 14:20:00,142.16,142.16,142.01,142.01,500.0,129.7718,129.7718,129.6348,129.6348,500.0
2023-04-28 14:25:00,141.92,142.0,141.85,141.97,500.0,129.5527,129.6257,129.4888,129.5983,500.0
2023-04-28 14:30:00,141.97,141.97,141.97,141.97,0.0,129.5983,129.5983,129.5983,129.5983,0.0
2023-04-28 14:35:00,141.97,141.97,141.97,141.97,0.0,129.5983,129.5983,129.5983,129.5983,0.0
2023-04-28 14:40:00,141.61,141.89,141.61,141.89,500.0,129.2697,129.5253,129.2697,129.5253,500.0
2023-04-28 14:45:00,141.64,141.8,141.64,141.8,400.0,129.2971,129.4431,129.2971,129.4431,400.0
2023-04-28 14:50:00,141.88,141.88,141.88,141.88,100.0,129.5162,129.5162,129.5162,129.5162,100.0
2023-04-28 14:55:00,142.08,142.12,141.98,142.08,700.0,129.6987,129.7352,129.6074,129.6987,700.0
2023-04-28 15:00:00,142.07,142.1,142.01,142.01,400.0,129.6896,129.717,129.6348,129.6348,400.0
2023-04-28 15:05:00,142.07,142.11,142.07,142.11,400.0,129.6896,129.7261,129.6896,129.7261,400.0
2023-04-28 15:10:00,142.58,142.58,142.52,142.52,500.0,130.1552,130.1552,130.1004,130.1004,500.0
2023-04-28 15:15:00,142.72,142.75,142.72,142.75,300.0,130.283,130.3103,130.283,130.3103,300.0
2023-04-28 15:20:00,142.83,142.84,142.6,142.61,774.0,130.3834,130.3925,130.1734,130.1825,774.0
2023-04-28 15:25:00,142.52,142.52,142.41,142.41,300.0,130.1004,130.1004,130.0,130.0,300.0
2023-04-28 15:30:00,142.62,142.67,142.43,142.43,1680.0,130.1917,130.2373,130.0182,130.0182,1680.0
2023-04-28 15:35:00,142.52,142.54,142.4,142.4,500.0,130.1004,130.1186,129.9908,129.9908,500.0
2023-04-28 15:40:00,142.35,142.41,142.35,142.4,1300.0,129.9452,130.0,129.9452,129.9908,1300.0
2023-04-28 15:45:00,142.43,142.43,142.08,142.19,1835.0,130.0182,130.0182,129.6987,129.7991,1835.0
2023-04-28 15:50:00,142.2,142.29,141.95,142.23,2999.0,129.8083,129.8904,129.5801,129.8357,2999.0
2023-04-28 15:55:00,142.13,142.19,141.85,142.19,2656.0,129.7444,129.7991,129.4888,129.7991,2656.0
2023-05-01 09:30:00,139.78,140.02,139.78,140.02,500.0,127.5992,127.8182,127.5992,127.8182,500.0
2023-05-01 09:35:00,140.34,140.99,140.34,140.99,800.0,128.1104,128.7037,128.1104,128.7037,800.0
2023-05-01 09:40:00,141.62,141.73,141.44,141.59,900.0,129.2788,129.3792,129.1145,129.2514,900.0
2023-05-01 09:45:00,141.73,141.93,141.5,141.68,1326.0,129.3792,129.5618,129.1693,129.3336,1326.0
2023-05-01 09:50:00,141.73,142.13,141.73,142.12,400.0,129.3792,129.7444,129.3792,129.7352,400.0
2023-05-01 09:55:00,141.87,141.87,141.5,141.58,1875.0,129.507,129.507,129.1693,129.2423,1875.0
2023-05-01 10:00:00,141.6,142.07,141.6,142.07,400.0,129.2606,129.6896,129.2606,129.6896,400.0
2023-05-01 10:05:00,141.85,142.08,141.85,142.08,1000.0,129.4888,129.6987,129.4888,129.6987,1000.0
2023-05-01 10:10:00,141.82,141.91,141.53,141.53,700.0,129.4614,129.5435,129.1967,129.1967,700.0
2023-05-01 10:15:00,141.66,141.95,141.66,141.88,1150.0,129.3153,129.5801,129.3153,129.5162,1150.0
2023-05-01 10:20:00,141.74,141.74,141.29,141.41,600.0,129.3884,129.3884,128.9776,129.0871,600.0
2023-05-01 10:25:00,141.14,141.14,141.14,141.14,100.0,128.8406,128.8406,128.8406,128.8406,100.0
2023-05-01 10:30:00,140.98,140.98,140.61,140.83,1142.0,128.6946,128.6946,128.3568,128.5577,1142.0
2023-05-01 10:35:00,141.31,141.74,141.31,141.74,500.0,128.9958,129.3884,128.9958,129.3884,500.0
2023-05-01 10:40:00,141.6,141.6,141.36,141.59,600.0,129.2606,129.2606,129.0415,129.2514,600.0
2023-05-01 10:45:00,141.63,141.65,141.63,141.65,375.0,129.2879,129.3062,129.2879,129.3062,375.0
2023-05-01 10:50:00,141.37,141.4,141.3,141.3,400.0,129.0506,129.078,128.9867,128.9867,400.0
2023-05-01 10:55:00,141.31,141.31,141.03,141.16,400.0,128.9958,128.9958,128.7402,128.8589,400.0
2023-05-01 11:00:00,141.1,141.1,140.8,140.8,2000.0,128.8041,128.8041,128.5303,128.5303,2000.0
2023-05-01 11:05:00,140.81,141.17,140.8,141.15,3321.0,128.5394,128.868,128.5303,128.8498,3321.0
2023-05-01 11:10:00,141.19,141.19,141.18,141.18,300.0,128.8863,128.8863,128.8772,128.8772,300.0
2023-05-01 11:15:00,141.1,141.22,141.1,141.22,416.0,128.8041,128.9137,128.8041,128.9137,416.0
2023-05-01 11:20:00,141.11,141.23,140.93,141.23,1044.0,128.8133,128.9228,128.6489,128.9228,1044.0
2023-05-01 11:25:00,141.32,141.53,141.32,141.52,500.0,129.005,129.1967,129.005,129.1875,500.0
2023-05-01 11:30:00,141.81,141.81,141.81,141.81,100.0,129.4523,129.4523,129.4523,129.4523,100.0
2023-05-01 11:35:00,141.81,141.81,141.81,141.81,0.0,129.4523,129.4523,129.4523,129.4523,0.0
2023-05-01 11:40:00,141.81,141.81,141.81,141.81,0.0,129.4523,129.4523,129.4523,129.4523,0.0
2023-05-01 11:45:00,141.2,141.43,141.2,141.43,475.0,128.8954,129.1054,128.8954,129.1054,475.0
2023-05-01 11:50:00,141.43,141.43,141.43,141.43,0.0,129.1054,129.1054,129.1054,129.1054,0.0
2023-05-01 11:55:00,141.49,141.49,141.4,141.4,200.0,129.1601,129.1601,129.078,129.078,200.0
2023-05-01 12:00:00,141.51,141.58,141.51,141.58,546.0,129.1784,129.2423,129.1784,129.2423,546.0
2023-05-01 12:05:00,141.66,141.66,141.66,141.66,200.0,129.3153,129.3153,129.3153,129.3153,200.0
2023-05-01 12:10:00,141.66,141.66,141.66,141.66,0.0,129.3153,129.3153,129.3153,129.3153,0.0
2023-05-01 12:15:00,141.29,141.36,141.29,141.36,200.0,128.9776,129.0415,128.9776,129.0415,200.0
2023-05-01 12:20:00,141.71,141.74,141.71,141.74,200.0,129.361,129.3884,129.361,129.3884,200.0
2023-05-01 12:25:00,141.79,141.86,141.62,141.62,549.0,129.434,129.4979,129.2788,129.2788,549.0
2023-05-01 12:30:00,141.7,141.86,141.7,141.84,512.0,129.3518,129.4979,129.3518,129.4796,512.0
2023-05-01 12:35:00,141.71,141.84,141.71,141.84,500.0,129.361,129.4796,129.361,129.4796,500.0
2023-05-01 12:40:00,141.68,141.68,141.66,141.66,200.0,129.3336,129.3336,129.3153,129.3153,200.0
2023-05-01 12:45:00,141.66,141.66,141.66,141.66,0.0,129.3153,129.3153,129.3153,129.3153,0.0
2023-05-01 12:50:00,141.34,141.41,141.34,141.39,522.0,129.0232,129.0871,129.0232,129.0689,522.0
2023-05-01 12:55:00,141.32,141.32,141.32,141.32,100.0,129.005,129.005,129.005,129.005,100.0
2023-05-01 13:00:00,141.41,141.41,141.41,141.41,100.0,129.0871,129.0871,129.0871,129.0871,100.0
2023-05-01 13:05:00,141.41,141.41,141.41,141.41,0.0,129.0871,129.0871,129.0871,129.0871,0.0
2023-05-01 13:10:00,141.17,141.17,141.17,141.17,100.0,128.868,128.868,128.868,128.868,100.0
2023-05-01 13:15:00,141.0,141.17,141.0,141.1,400.0,128.7128,128.868,128.7128,128.8041,400.0
2023-05-01 13:20:00,141.1,141.1,141.1,141.1,0.0,128.8041,128.8041,128.8041,128.8041,0.0
2023-05-01 13:25:00,140.85,140.85,140.77,140.77,400.0,128.5759,128.5759,128.5029,128.5029,400.0
2023-05-01 13:30:00,140.81,140.84,140.81,140.84,200.0,128.5394,128.5668,128.5394,128.5668,200.0
2023-05-01 13:35:00,140.8,140.8,140.8,140.8,100.0,128.5303,128.5303,128.5303,128.5303,100.0
2023-05-01 13:40:00,140.87,140.87,140.87,140.87,100.0,128.5942,128.5942,128.5942,128.5942,100.0
2023-05-01 13:45:00,141.15,141.3,141.15,141.3,400.0,128.8498,128.9867,128.8498,128.9867,400.0
2023-05-01 13:50:00,141.47,141.47,141.47,141.47,100.0,129.1419,129.1419,129.1419,129.1419,100.0
2023-05-01 13:55:00,141.47,141.47,141.33,141.33,500.0,129.1419,129.1419,129.0141,129.0141,500.0
2023-05-01 14:00:00,141.41,141.43,141.31,141.31,800.0,129.0871,129.1054,128.9958,128.9958,800.0
2023-05-01 14:05:00,141.22,141.35,141.09,141.09,1800.0,128.9137,129.0323,128.795,128.795,1800.0
2023-05-01 14:10:00,141.2,141.3,141.12,141.3,500.0,128.8954,128.9867,128.8224,128.9867,500.0
2023-05-01 14:15:00,141.22,141.22,141.12,141.15,400.0,128.9137,128.9137,128.8224,128.8498,400.0
2023-05-01 14:20:00,141.25,141.44,141.25,141.44,500.0,128.9411,129.1145,128.9411,129.1145,500.0
2023-05-01 14:25:00,141.66,141.77,141.65,141.77,801.0,129.3153,129.4157,129.3062,129.4157,801.0
2023-05-01 14:30:00,141.68,141.68,141.25,141.25,700.0,129.3336,129.3336,128.9411,128.9411,700.0
2023-05-01 14:35:00,141.19,141.49,141.19,141.49,500.0,128.8863,129.1601,128.8863,129.1601,500.0
2023-05-01 14:40:00,141.55,141.6,141.55,141.6,200.0,129.2149,129.2606,129.2149,129.2606,200.0
2023-05-01 14:45:00,141.69,141.69,141.5,141.56,600.0,129.3427,129.3427,129.1693,129.224,600.0
2023-05-01 14:50:00,141.48,141.61,141.43,141.61,700.0,129.151,129.2697,129.1054,129.2697,700.0
2023-05-01 14:55:00,141.65,141.66,141.62,141.66,606.0,129.3062,129.3153,129.2788,129.3153,606.0
2023-05-01 15:00:00,141.81,141.81,141.6,141.61,400.0,129.4523,129.4523,129.2606,129.2697,400.0
2023-05-01 15:05:00,141.52,141.52,141.29,141.34,600.0,129.1875,129.1875,128.9776,129.0232,600.0
2023-05-01 15:10:00,141.43,141.47,141.38,141.45,800.0,129.1054,129.1419,129.0597,129.1236,800.0
2023-05-01 15:15:00,141.47,141.48,141.34,141.39,1200.0,129.1419,129.151,129.0232,129.0689,1200.0
2023-05-01 15:20:00,141.43,141.5,141.38,141.44,1100.0,129.1054,129.1693,129.0597,129.1145,1100.0
2023-05-01 15:25:00,141.41,141.41,141.12,141.16,954.0,129.0871,129.0871,128.8224,128.8589,954.0
2023-05-01 15:30:00,141.25,141.29,141.15,141.16,1700.0,128.9411,128.9776,128.8498,128.8589,1700.0
2023-05-01 15:35:00,141.16,141.42,141.16,141.25,1677.0,128.8589,129.0962,128.8589,128.9411,1677.0
2023-05-01 15:40:00,141.32,141.5,141.22,141.41,1761.0,129.005,129.1693,128.9137,129.0871,1761.0
2023-05-01 15:45:00,141.44,141.69,141.44,141.69,2226.0,129.1145,129.3427,129.1145,129.3427,2226.0
2023-05-01 15:50:00,141.78,142.0,141.65,142.0,4688.0,129.4249,129.6257,129.3062,129.6257,4688.0
2023-05-01 15:55:00,142.08,142.13,141.87,141.95,6188.0,129.6987,129.7444,129.507,129.5801,6188.0
2023-05-02 09:30:00,138.64,138.89,137.0,137.0,3620.0,126.5585,126.7867,125.0614,125.0614,3620.0
2023-05-02 09:35:00,137.1,137.82,137.02,137.26,1400.0,125.1527,125.81,125.0797,125.2988,1400.0
2023-05-02 09:40:00,137.25,137.25,136.56,137.04,1605.0,125.2896,125.2896,124.6598,125.0979,1605.0
2023-05-02 09:45:00,136.91,137.01,135.74,135.75,2288.0,124.9793,125.0705,123.9112,123.9203,2288.0
2023-05-02 09:50:00,136.0,136.15,135.87,136.0,2300.0,124.1486,124.2855,124.0299,124.1486,2300.0
2023-05-02 09:55:00,136.0,136.46,135.83,136.46,1880.0,124.1486,124.5685,123.9934,124.5685,1880.0
2023-05-02 10:00:00,136.5,136.52,135.4,135.61,1778.0,124.605,124.6232,123.6008,123.7925,1778.0
2023-05-02 10:05:00,135.5,135.78,134.31,134.68,2424.0,123.6921,123.9477,122.6058,122.9436,2424.0
2023-05-02 10:10:00,134.81,134.85,134.5,134.79,1900.0,123.0623,123.0988,122.7793,123.044,1900.0
2023-05-02 10:15:00,134.76,134.93,134.34,134.65,1900.0,123.0166,123.1718,122.6332,122.9162,1900.0
2023-05-02 10:20:00,134.84,135.21,134.5,134.89,3750.0,123.0896,123.4274,122.7793,123.1353,3750.0
2023-05-02 10:25:00,134.91,134.91,134.4,134.52,1534.0,123.1535,123.1535,122.688,122.7975,1534.0
2023-05-02 10:30:00,134.8,134.84,134.58,134.8,1305.0,123.0531,123.0896,122.8523,123.0531,1305.0
2023-05-02 10:35:00,134.48,134.48,133.85,133.96,1490.0,122.761,122.761,122.1859,122.2863,1490.0
2023-05-02 10:40:00,134.0,134.0,132.97,132.97,1842.0,122.3228,122.3228,121.3826,121.3826,1842.0
2023-05-02 10:45:00,133.06,133.16,132.81,133.04,1000.0,121.4648,121.556,121.2365,121.4465,1000.0
2023-05-02 10:50:00,133.48,133.54,132.54,132.54,1300.0,121.8482,121.9029,120.9901,120.9901,1300.0
2023-05-02 10:55:00,132.34,132.58,132.24,132.29,1900.0,120.8075,121.0266,120.7162,120.7619,1900.0
2023-05-02 11:00:00,132.31,132.34,131.68,132.3,2026.0,120.7801,120.8075,120.205,120.771,2026.0
2023-05-02 11:05:00,132.7,132.7,132.23,132.53,2104.0,121.1361,121.1361,120.7071,120.9809,2104.0
2023-05-02 11:10:00,132.8,133.64,132.8,133.25,1000.0,121.2274,121.9942,121.2274,121.6382,1000.0
2023-05-02 11:15:00,133.31,133.31,133.2,133.2,400.0,121.693,121.693,121.5926,121.5926,400.0
2023-05-02 11:20:00,133.05,133.05,132.74,132.8,1300.0,121.4556,121.4556,121.1726,121.2274,1300.0
2023-05-02 11:25:00,132.75,133.02,132.75,133.02,900.0,121.1818,121.4282,121.1818,121.4282,900.0
2023-05-02 11:30:00,132.81,133.22,132.81,133.02,1100.0,121.2365,121.6108,121.2365,121.4282,1100.0
2023-05-02 11:35:00,133.35,133.65,133.32,133.65,1200.0,121.7295,122.0033,121.7021,122.0033,1200.0
2023-05-02 11:40:00,133.6,134.14,133.52,134.14,1200.0,121.9577,122.4506,121.8847,122.4506,1200.0
2023-05-02 11:45:00,134.32,134.51,134.16,134.36,3133.0,122.615,122.7884,122.4689,122.6515,3133.0
2023-05-02 11:50:00,134.44,134.56,133.6,133.86,3351.0,122.7245,122.834,121.9577,122.195,3351.0
2023-05-02 11:55:00,134.49,134.62,134.49,134.61,800.0,122.7701,122.8888,122.7701,122.8797,800.0
2023-05-02 12:00:00,134.77,134.79,133.88,133.88,1500.0,123.0257,123.044,122.2133,122.2133,1500.0
2023-05-02 12:05:00,133.89,134.33,133.8,134.1,1000.0,122.2224,122.6241,122.1403,122.4141,1000.0
2023-05-02 12:10:00,134.23,134.23,133.84,134.09,1600.0,122.5328,122.5328,122.1768,122.405,1600.0
2023-05-02 12:15:00,134.04,134.04,133.76,133.81,700.0,122.3594,122.3594,122.1038,122.1494,700.0
2023-05-02 12:20:00,133.49,133.68,133.3,133.65,2629.0,121.8573,122.0307,121.6838,122.0033,2629.0
2023-05-02 12:25:00,133.96,133.99,133.51,133.51,1200.0,122.2863,122.3137,121.8755,121.8755,1200.0
2023-05-02 12:30:00,133.34,133.46,133.23,133.38,1400.0,121.7204,121.8299,121.6199,121.7569,1400.0
2023-05-02 12:35:00,133.45,133.69,133.41,133.58,1400.0,121.8208,122.0399,121.7843,121.9394,1400.0
2023-05-02 12:40:00,133.77,133.96,133.48,133.72,3743.0,122.1129,122.2863,121.8482,122.0672,3743.0
2023-05-02 12:45:00,133.62,133.94,133.62,133.94,1223.0,121.976,122.2681,121.976,122.2681,1223.0
2023-05-02 12:50:00,133.88,134.81,133.88,134.7,2450.0,122.2133,123.0623,122.2133,122.9618,2450.0
2023-05-02 12:55:00,134.67,134.75,134.64,134.64,1000.0,122.9345,123.0075,122.9071,122.9071,1000.0
2023-05-02 13:00:00,134.93,135.61,134.9,135.61,1400.0,123.1718,123.7925,123.1444,123.7925,1400.0
2023-05-02 13:05:00,135.51,135.51,135.0,135.0,1000.0,123.7013,123.7013,123.2357,123.2357,1000.0
2023-05-02 13:10:00,135.2,135.25,135.08,135.08,873.0,123.4183,123.4639,123.3087,123.3087,873.0
2023-05-02 13:15:00,135.04,135.43,135.04,135.37,900.0,123.2722,123.6282,123.2722,123.5735,900.0
2023-05-02 13:20:00,135.31,135.55,135.31,135.51,1100.0,123.5187,123.7378,123.5187,123.7013,1100.0
2023-05-02 13:25:00,135.56,135.74,135.44,135.44,401.0,123.7469,123.9112,123.6374,123.6374,401.0
2023-05-02 13:30:00,135.57,135.77,135.55,135.75,2266.0,123.756,123.9386,123.7378,123.9203,2266.0
2023-05-02 13:35:00,135.92,135.92,135.84,135.89,700.0,124.0755,124.0755,124.0025,124.0481,700.0
2023-05-02 13:40:00,135.86,136.13,135.86,136.13,700.0,124.0208,124.2672,124.0208,124.2672,700.0
2023-05-02 13:45:00,136.22,136.33,136.08,136.13,1012.0,124.3494,124.4498,124.2216,124.2672,1012.0
2023-05-02 13:50:00,136.15,136.26,136.15,136.21,818.0,124.2855,124.3859,124.2855,124.3403,818.0
2023-05-02 13:55:00,136.17,136.29,136.09,136.29,1490.0,124.3037,124.4133,124.2307,124.4133,1490.0
2023-05-02 14:00:00,136.0,136.05,135.8,135.92,997.0,124.1486,124.1942,123.966,124.0755,997.0
2023-05-02 14:05:00,135.93,136.07,135.85,135.99,1100.0,124.0847,124.2125,124.0116,124.1394,1100.0
2023-05-02 14:10:00,136.1,136.1,135.56,135.56,1300.0,124.2398,124.2398,123.7469,123.7469,1300.0
2023-05-02 14:15:00,135.63,136.09,135.59,136.08,2300.0,123.8108,124.2307,123.7743,124.2216,2300.0
2023-05-02 14:20:00,136.05,136.05,135.83,135.84,630.0,124.1942,124.1942,123.9934,124.0025,630.0
2023-05-02 14:25:00,135.9,136.1,135.55,136.1,2800.0,124.0573,124.2398,123.7378,124.2398,2800.0
2023-05-02 14:30:00,136.2,136.32,136.05,136.1,1400.0,124.3311,124.4407,124.1942,124.2398,1400.0
2023-05-02 14:35:00,136.15,136.31,136.15,136.25,898.0,124.2855,124.4315,124.2855,124.3768,898.0
2023-05-02 14:40:00,136.29,136.42,135.6,135.72,900.0,124.4133,124.532,123.7834,123.893,900.0
2023-05-02 14:45:00,135.92,136.37,135.92,136.37,1500.0,124.0755,124.4863,124.0755,124.4863,1500.0
2023-05-02 14:50:00,136.31,136.31,135.81,135.84,1303.0,124.4315,124.4315,123.9751,124.0025,1303.0
2023-05-02 14:55:00,136.29,136.29,136.01,136.03,800.0,124.4133,124.4133,124.1577,124.1759,800.0
2023-05-02 15:00:00,135.95,136.04,135.73,135.92,1685.0,124.1029,124.1851,123.9021,124.0755,1685.0
2023-05-02 15:05:00,136.15,136.15,135.93,136.0,1340.0,124.2855,124.2855,124.0847,124.1486,1340.0
2023-05-02 15:10:00,136.17,136.17,135.98,135.98,1052.0,124.3037,124.3037,124.1303,124.1303,1052.0
2023-05-02 15:15:00,136.02,136.12,135.92,136.08,1656.0,124.1668,124.2581,124.0755,124.2216,1656.0
2023-05-02 15:20:00,136.25,136.5,136.13,136.13,1567.0,124.3768,124.605,124.2672,124.2672,1567.0
2023-05-02 15:25:00,136.25,136.53,136.25,136.36,2108.0,124.3768,124.6324,124.3768,124.4772,2108.0
2023-05-02 15:30:00,136.1,136.1,135.62,135.62,2185.0,124.2398,124.2398,123.8017,123.8017,2185.0
2023-05-02 15:35:00,135.48,135.62,135.36,135.37,2102.0,123.6739,123.8017,123.5643,123.5735,2102.0
2023-05-02 15:40:00,135.26,135.35,134.98,135.19,1406.0,123.473,123.5552,123.2174,123.4091,1406.0
2023-05-02 15:45:00,135.19,135.19,134.89,134.94,3028.0,123.4091,123.4091,123.1353,123.1809,3028.0
2023-05-02 15:50:00,134.95,135.55,134.95,135.26,5269.0,123.1901,123.7378,123.1901,123.473,5269.0
2023-05-02 15:55:00,135.07,135.45,134.98,135.08,7366.0,123.2996,123.6465,123.2174,123.3087,7366.0
2023-05-03 09:30:00,131.5,131.5,131.01,131.41,1432.0,120.0407,120.0407,119.5934,119.9585,1432.0
2023-05-03 09:35:00,130.81,131.16,130.81,131.0,2001.0,119.4108,119.7303,119.4108,119.5843,2001.0
2023-05-03 09:40:00,131.45,131.76,131.36,131.63,5997.0,119.9951,120.278,119.9129,120.1594,5997.0
2023-05-03 09:45:00,131.51,131.72,131.2,131.72,3300.0,120.0498,120.2415,119.7668,120.2415,3300.0
2023-05-03 09:50:00,132.34,132.58,131.81,131.81,1109.0,120.8075,121.0266,120.3237,120.3237,1109.0
2023-05-03 09:55:00,131.96,132.13,131.96,132.13,200.0,120.4606,120.6158,120.4606,120.6158,200.0
2023-05-03 10:00:00,132.27,132.27,131.69,131.69,1000.0,120.7436,120.7436,120.2141,120.2141,1000.0
2023-05-03 10:05:00,131.72,132.61,131.72,132.52,800.0,120.2415,121.054,120.2415,120.9718,800.0
2023-05-03 10:10:00,132.26,132.81,132.04,132.04,1800.0,120.7345,121.2365,120.5336,120.5336,1800.0
2023-05-03 10:15:00,132.22,132.29,131.87,132.29,1122.0,120.698,120.7619,120.3785,120.7619,1122.0
2023-05-03 10:20:00,132.19,132.44,132.03,132.35,600.0,120.6706,120.8988,120.5245,120.8166,600.0
2023-05-03 10:25:00,132.5,132.51,132.24,132.32,819.0,120.9536,120.9627,120.7162,120.7892,819.0
2023-05-03 10:30:00,132.26,132.31,132.16,132.29,1417.0,120.7345,120.7801,120.6432,120.7619,1417.0
2023-05-03 10:35:00,132.14,132.34,131.91,131.91,500.0,120.6249,120.8075,120.415,120.415,500.0
2023-05-03 10:40:00,131.94,132.05,131.75,131.75,2449.0,120.4424,120.5428,120.2689,120.2689,2449.0
2023-05-03 10:45:00,131.83,131.83,131.13,131.13,2423.0,120.3419,120.3419,119.7029,119.7029,2423.0
2023-05-03 10:50:00,131.09,131.44,130.77,130.81,2397.0,119.6664,119.9859,119.3743,119.4108,2397.0
2023-05-03 10:55:00,131.04,131.55,131.03,131.55,2101.0,119.6208,120.0863,119.6117,120.0863,2101.0
2023-05-03 11:00:00,131.8,131.88,131.5,131.88,715.0,120.3146,120.3876,120.0407,120.3876,715.0
2023-05-03 11:05:00,131.83,131.87,131.63,131.64,2088.0,120.3419,120.3785,120.1594,120.1685,2088.0
2023-05-03 11:10:00,131.66,131.76,131.35,131.35,1600.0,120.1868,120.278,119.9038,119.9038,1600.0
2023-05-03 11:15:00,131.25,131.32,131.22,131.22,300.0,119.8125,119.8764,119.7851,119.7851,300.0
2023-05-03 11:20:00,131.22,131.22,131.22,131.22,0.0,119.7851,119.7851,119.7851,119.7851,0.0
2023-05-03 11:25:00,130.88,130.94,130.77,130.9,1314.0,119.4747,119.5295,119.3743,119.493,1314.0
2023-05-03 11:30:00,130.78,130.78,130.62,130.62,300.0,119.3834,119.3834,119.2374,119.2374,300.0
2023-05-03 11:35:00,130.78,130.8,130.5,130.5,900.0,119.3834,119.4017,119.1278,119.1278,900.0
2023-05-03 11:40:00,130.49,130.51,130.31,130.42,800.0,119.1187,119.137,118.9544,119.0548,800.0
2023-05-03 11:45:00,130.48,130.48,130.36,130.36,300.0,119.1096,119.1096,119.0,119.0,300.0
2023-05-03 11:50:00,130.2,130.2,129.95,130.2,1200.0,118.854,118.854,118.6258,118.854,1200.0
2023-05-03 11:55:00,130.09,130.72,130.09,130.72,1211.0,118.7536,119.3287,118.7536,119.3287,1211.0
2023-05-03 12:00:00,130.75,131.29,130.75,131.25,600.0,119.3561,119.849,119.3561,119.8125,600.0
2023-05-03 12:05:00,131.1,131.1,131.1,131.1,396.0,119.6756,119.6756,119.6756,119.6756,396.0
2023-05-03 12:10:00,131.26,131.26,131.26,131.26,100.0,119.8216,119.8216,119.8216,119.8216,100.0
2023-05-03 12:15:00,131.58,131.58,131.57,131.57,561.0,120.1137,120.1137,120.1046,120.1046,561.0
2023-05-03 12:20:00,131.3,131.45,131.3,131.45,892.0,119.8581,119.9951,119.8581,119.9951,892.0
2023-05-03 12:25:00,131.28,131.28,130.97,131.04,904.0,119.8399,119.8399,119.5569,119.6208,904.0
2023-05-03 12:30:00,131.34,131.75,131.34,131.75,600.0,119.8946,120.2689,119.8946,120.2689,600.0
2023-05-03 12:35:00,131.49,131.53,131.49,131.53,434.0,120.0316,120.0681,120.0316,120.0681,434.0
2023-05-03 12:40:00,131.66,131.66,131.66,131.66,100.0,120.1868,120.1868,120.1868,120.1868,100.0
2023-05-03 12:45:00,131.44,131.44,131.35,131.38,400.0,119.9859,119.9859,119.9038,119.9312,400.0
2023-05-03 12:50:00,131.36,131.67,131.36,131.67,600.0,119.9129,120.1959,119.9129,120.1959,600.0
2023-05-03 12:55:00,131.67,131.67,131.67,131.67,0.0,120.1959,120.1959,120.1959,120.1959,0.0
2023-05-03 13:00:00,131.65,131.65,131.6,131.6,200.0,120.1776,120.1776,120.132,120.132,200.0
2023-05-03 13:05:00,131.38,131.38,131.1,131.1,1300.0,119.9312,119.9312,119.6756,119.6756,1300.0
2023-05-03 13:10:00,131.5,131.5,131.29,131.29,200.0,120.0407,120.0407,119.849,119.849,200.0
2023-05-03 13:15:00,131.22,131.22,131.02,131.14,500.0,119.7851,119.7851,119.6025,119.7121,500.0
2023-05-03 13:20:00,131.13,131.15,131.13,131.15,200.0,119.7029,119.7212,119.7029,119.7212,200.0
2023-05-03 13:25:00,131.32,131.45,131.27,131.45,901.0,119.8764,119.9951,119.8307,119.9951,901.0
2023-05-03 13:30:00,131.39,131.44,131.35,131.44,1699.0,119.9403,119.9859,119.9038,119.9859,1699.0
2023-05-03 13:35:00,131.45,131.45,131.06,131.11,1019.0,119.9951,119.9951,119.639,119.6847,1019.0
2023-05-03 13:40:00,131.05,131.08,130.91,131.0,525.0,119.6299,119.6573,119.5021,119.5843,525.0
2023-05-03 13:45:00,131.0,131.02,130.9,130.96,600.0,119.5843,119.6025,119.493,119.5478,600.0
2023-05-03 13:50:00,130.96,130.96,130.96,130.96,0.0,119.5478,119.5478,119.5478,119.5478,0.0
2023-05-03 13:55:00,131.0,131.0,130.8,130.89,833.0,119.5843,119.5843,119.4017,119.4839,833.0
2023-05-03 14:00:00,130.74,131.5,130.73,131.07,2492.0,119.3469,120.0407,119.3378,119.6482,2492.0
2023-05-03 14:05:00,130.92,131.15,130.88,130.9,700.0,119.5112,119.7212,119.4747,119.493,700.0
2023-05-03 14:10:00,130.72,130.72,130.42,130.6,1200.0,119.3287,119.3287,119.0548,119.2191,1200.0
2023-05-03 14:15:00,130.64,130.77,130.24,130.28,1200.0,119.2556,119.3743,118.8905,118.927,1200.0
2023-05-03 14:20:00,130.04,130.39,130.04,130.39,600.0,118.7079,119.0274,118.7079,119.0274,600.0
2023-05-03 14:25:00,130.39,130.41,129.94,130.06,5653.0,119.0274,119.0457,118.6166,118.7262,5653.0
2023-05-03 14:30:00,130.04,130.13,129.86,130.05,813.0,118.7079,118.7901,118.5436,118.7171,813.0
2023-05-03 14:35:00,129.72,130.34,129.72,130.34,300.0,118.4158,118.9818,118.4158,118.9818,300.0
2023-05-03 14:40:00,130.52,130.63,130.43,130.43,500.0,119.1461,119.2465,119.0639,119.0639,500.0
2023-05-03 14:45:00,130.26,130.26,130.09,130.09,400.0,118.9088,118.9088,118.7536,118.7536,400.0
2023-05-03 14:50:00,130.06,130.14,129.81,130.14,500.0,118.7262,118.7992,118.498,118.7992,500.0
2023-05-03 14:55:00,130.5,130.5,130.24,130.39,600.0,119.1278,119.1278,118.8905,119.0274,600.0
2023-05-03 15:00:00,130.63,130.65,130.22,130.58,2616.0,119.2465,119.2648,118.8722,119.2009,2616.0
2023-05-03 15:05:00,130.75,130.82,130.37,130.44,5000.0,119.3561,119.42,119.0092,119.0731,5000.0
2023-05-03 15:10:00,130.28,130.28,129.9,129.93,4392.0,118.927,118.927,118.5801,118.6075,4392.0
2023-05-03 15:15:00,129.93,130.15,129.83,129.96,2622.0,118.6075,118.8083,118.5162,118.6349,2622.0
2023-05-03 15:20:00,129.7,129.7,129.24,129.47,2000.0,118.3976,118.3976,117.9776,118.1876,2000.0
2023-05-03 15:25:00,129.31,129.44,129.27,129.32,1800.0,118.0415,118.1602,118.005,118.0507,1800.0
2023-05-03 15:30:00,129.0,129.15,128.89,129.13,1886.0,117.7586,117.8955,117.6581,117.8772,1886.0
2023-05-03 15:35:00,129.17,129.18,128.72,128.72,1700.0,117.9137,117.9229,117.503,117.503,1700.0
2023-05-03 15:40:00,128.61,128.77,128.61,128.74,2120.0,117.4025,117.5486,117.4025,117.5212,2120.0
2023-05-03 15:45:00,128.42,128.48,128.28,128.28,1327.0,117.2291,117.2839,117.1013,117.1013,1327.0
2023-05-03 15:50:00,128.35,128.82,128.35,128.6,1985.0,117.1652,117.5942,117.1652,117.3934,1985.0
2023-05-03 15:55:00,128.76,128.89,128.68,128.85,3790.0,117.5395,117.6581,117.4664,117.6216,3790.0
2023-05-04 09:30:00,129.49,131.0,129.49,130.76,600.0,118.2059,119.5843,118.2059,119.3652,600.0
2023-05-04 09:35:00,130.45,130.5,129.79,129.81,1100.0,119.0822,119.1278,118.4797,118.498,1100.0
2023-05-04 09:40:00,129.11,129.46,129.01,129.08,1300.0,117.859,118.1785,117.7677,117.8316,1300.0
2023-05-04 09:45:00,129.18,129.24,128.74,129.0,1100.0,117.9229,117.9776,117.5212,117.7586,1100.0
2023-05-04 09:50:00,129.43,130.81,129.43,130.81,1310.0,118.1511,119.4108,118.1511,119.4108,1310.0
2023-05-04 09:55:00,130.94,131.1,130.94,131.1,400.0,119.5295,119.6756,119.5295,119.6756,400.0
2023-05-04 10:00:00,130.4,130.4,129.99,129.99,800.0,119.0366,119.0366,118.6623,118.6623,800.0
2023-05-04 10:05:00,130.18,130.18,129.96,129.96,300.0,118.8357,118.8357,118.6349,118.6349,300.0
2023-05-04 10:10:00,129.71,129.78,129.7,129.73,400.0,118.4067,118.4706,118.3976,118.4249,400.0
2023-05-04 10:15:00,130.11,130.19,129.2,129.63,1200.0,118.7718,118.8449,117.9411,118.3337,1200.0
2023-05-04 10:20:00,129.84,129.84,128.93,128.93,5100.0,118.5254,118.5254,117.6947,117.6947,5100.0
2023-05-04 10:25:00,128.91,129.12,128.73,128.74,800.0,117.6764,117.8681,117.5121,117.5212,800.0
2023-05-04 10:30:00,128.6,128.75,128.42,128.55,3780.0,117.3934,117.5303,117.2291,117.3478,3780.0
2023-05-04 10:35:00,128.77,128.78,128.61,128.78,300.0,117.5486,117.5577,117.4025,117.5577,300.0
2023-05-04 10:40:00,128.76,128.82,128.71,128.71,500.0,117.5395,117.5942,117.4938,117.4938,500.0
2023-05-04 10:45:00,128.56,129.41,128.4,129.26,1150.0,117.3569,118.1328,117.2108,117.9959,1150.0
2023-05-04 10:50:00,129.14,129.46,129.06,129.24,2100.0,117.8864,118.1785,117.8133,117.9776,2100.0
2023-05-04 10:55:00,128.93,129.16,128.66,128.71,400.0,117.6947,117.9046,117.4482,117.4938,400.0
2023-05-04 11:00:00,128.63,129.5,128.63,129.5,400.0,117.4208,118.215,117.4208,118.215,400.0
2023-05-04 11:05:00,129.54,129.75,129.54,129.67,1208.0,118.2515,118.4432,118.2515,118.3702,1208.0
2023-05-04 11:10:00,129.62,129.76,129.34,129.35,1671.0,118.3245,118.4523,118.0689,118.0781,1671.0
2023-05-04 11:15:00,129.41,129.41,128.84,129.2,3345.0,118.1328,118.1328,117.6125,117.9411,3345.0
2023-05-04 11:20:00,129.28,129.55,129.24,129.31,1433.0,118.0142,118.2606,117.9776,118.0415,1433.0
2023-05-04 11:25:00,129.25,129.27,129.06,129.06,912.0,117.9868,118.005,117.8133,117.8133,912.0
2023-05-04 11:30:00,128.78,128.78,128.22,128.26,1257.0,117.5577,117.5577,117.0465,117.083,1257.0
2023-05-04 11:35:00,128.34,128.35,128.0,128.0,1000.0,117.1561,117.1652,116.8457,116.8457,1000.0
2023-05-04 11:40:00,128.12,128.33,128.12,128.33,300.0,116.9552,117.1469,116.9552,117.1469,300.0
2023-05-04 11:45:00,128.49,128.49,128.29,128.29,300.0,117.293,117.293,117.1104,117.1104,300.0
2023-05-04 11:50:00,128.29,128.29,128.29,128.29,0.0,117.1104,117.1104,117.1104,117.1104,0.0
2023-05-04 11:55:00,128.5,128.5,128.5,128.5,2091.0,117.3021,117.3021,117.3021,117.3021,2091.0
2023-05-04 12:00:00,128.21,128.31,127.95,127.95,800.0,117.0374,117.1287,116.8001,116.8001,800.0
2023-05-04 12:05:00,128.11,128.15,127.78,127.83,500.0,116.9461,116.9826,116.6449,116.6905,500.0
2023-05-04 12:10:00,128.63,128.63,128.62,128.62,200.0,117.4208,117.4208,117.4117,117.4117,200.0
2023-05-04 12:15:00,129.02,129.02,129.02,129.02,100.0,117.7768,117.7768,117.7768,117.7768,100.0
2023-05-04 12:20:00,128.6,128.73,128.6,128.68,400.0,117.3934,117.5121,117.3934,117.4664,400.0
2023-05-04 12:25:00,129.01,129.01,128.6,128.6,600.0,117.7677,117.7677,117.3934,117.3934,600.0
2023-05-04 12:30:00,128.45,128.45,128.25,128.25,400.0,117.2565,117.2565,117.0739,117.0739,400.0
2023-05-04 12:35:00,128.07,128.13,127.96,128.05,1550.0,116.9096,116.9644,116.8092,116.8913,1550.0
2023-05-04 12:40:00,128.08,128.14,127.92,127.92,800.0,116.9187,116.9735,116.7727,116.7727,800.0
2023-05-04 12:45:00,127.71,127.81,127.62,127.8,900.0,116.581,116.6723,116.4988,116.6631,900.0
2023-05-04 12:50:00,127.89,127.9,127.58,127.7,900.0,116.7453,116.7544,116.4623,116.5718,900.0
2023-05-04 12:55:00,127.7,128.1,127.7,128.08,800.0,116.5718,116.937,116.5718,116.9187,800.0
2023-05-04 13:00:00,128.28,128.35,127.99,127.99,592.0,117.1013,117.1652,116.8366,116.8366,592.0
2023-05-04 13:05:00,128.13,128.2,128.13,128.2,700.0,116.9644,117.0283,116.9644,117.0283,700.0
2023-05-04 13:10:00,128.27,128.3,127.97,128.14,1335.0,117.0922,117.1196,116.8183,116.9735,1335.0
2023-05-04 13:15:00,128.13,128.57,128.13,128.54,3898.0,116.9644,117.366,116.9644,117.3386,3898.0
2023-05-04 13:20:00,128.54,128.83,128.54,128.63,7502.0,117.3386,117.6034,117.3386,117.4208,7502.0
2023-05-04 13:25:00,128.75,128.75,128.25,128.25,2000.0,117.5303,117.5303,117.0739,117.0739,2000.0
2023-05-04 13:30:00,128.16,128.59,128.16,128.47,800.0,116.9918,117.3843,116.9918,117.2747,800.0
2023-05-04 13:35:00,128.79,128.8,128.43,128.5,700.0,117.5669,117.576,117.2382,117.3021,700.0
2023-05-04 13:40:00,128.39,128.39,128.0,128.0,616.0,117.2017,117.2017,116.8457,116.8457,616.0
2023-05-04 13:45:00,127.94,127.94,127.69,127.69,300.0,116.7909,116.7909,116.5627,116.5627,300.0
2023-05-04 13:50:00,127.42,127.58,127.33,127.52,765.0,116.3162,116.4623,116.2341,116.4075,765.0
2023-05-04 13:55:00,127.75,127.75,127.62,127.62,200.0,116.6175,116.6175,116.4988,116.4988,200.0
2023-05-04 14:00:00,127.64,127.64,127.29,127.29,400.0,116.5171,116.5171,116.1976,116.1976,400.0
2023-05-04 14:05:00,127.3,127.54,127.3,127.54,400.0,116.2067,116.4258,116.2067,116.4258,400.0
2023-05-04 14:10:00,127.45,127.6,127.45,127.6,428.0,116.3436,116.4806,116.3436,116.4806,428.0
2023-05-04 14:15:00,127.51,127.53,127.24,127.24,600.0,116.3984,116.4167,116.1519,116.1519,600.0
2023-05-04 14:20:00,127.25,127.25,127.13,127.13,300.0,116.1611,116.1611,116.0515,116.0515,300.0
2023-05-04 14:25:00,126.94,126.94,126.8,126.84,500.0,115.8781,115.8781,115.7503,115.7868,500.0
2023-05-04 14:30:00,126.71,126.88,126.71,126.88,600.0,115.6681,115.8233,115.6681,115.8233,600.0
2023-05-04 14:35:00,127.16,127.16,127.11,127.15,500.0,116.0789,116.0789,116.0333,116.0698,500.0
2023-05-04 14:40:00,126.92,126.92,126.92,126.92,200.0,115.8598,115.8598,115.8598,115.8598,200.0
2023-05-04 14:45:00,126.9,126.9,126.9,126.9,100.0,115.8416,115.8416,115.8416,115.8416,100.0
2023-05-04 14:50:00,126.96,127.23,126.96,127.23,200.0,115.8963,116.1428,115.8963,116.1428,200.0
2023-05-04 14:55:00,127.16,127.65,127.16,127.54,900.0,116.0789,116.5262,116.0789,116.4258,900.0
2023-05-04 15:00:00,127.66,127.73,127.63,127.73,300.0,116.5353,116.5992,116.5079,116.5992,300.0
2023-05-04 15:05:00,127.72,127.85,127.67,127.76,1901.0,116.5901,116.7088,116.5445,116.6266,1901.0
2023-05-04 15:10:00,127.63,127.75,127.45,127.48,937.0,116.5079,116.6175,116.3436,116.371,937.0
2023-05-04 15:15:00,127.42,127.42,127.17,127.24,400.0,116.3162,116.3162,116.088,116.1519,400.0
2023-05-04 15:20:00,127.24,127.31,127.19,127.31,400.0,116.1519,116.2158,116.1063,116.2158,400.0
2023-05-04 15:25:00,127.42,127.42,127.2,127.27,1606.0,116.3162,116.3162,116.1154,116.1793,1606.0
2023-05-04 15:30:00,127.26,127.41,127.19,127.24,2408.0,116.1702,116.3071,116.1063,116.1519,2408.0
2023-05-04 15:35:00,127.24,127.36,127.2,127.2,1900.0,116.1519,116.2615,116.1154,116.1154,1900.0
2023-05-04 15:40:00,127.13,127.26,126.85,126.85,3200.0,116.0515,116.1702,115.7959,115.7959,3200.0
2023-05-04 15:45:00,126.71,126.71,126.52,126.63,8859.0,115.6681,115.6681,115.4947,115.5951,8859.0
2023-05-04 15:50:00,126.54,126.54,126.18,126.21,4323.0,115.5129,115.5129,115.1843,115.2117,4323.0
2023-05-04 15:55:00,126.14,126.26,125.98,126.0,8990.0,115.1478,115.2573,115.0017,115.02,8990.0
2023-05-05 09:30:00,130.31,130.41,129.19,129.96,1505.0,118.9544,119.0457,117.932,118.6349,1505.0
2023-05-05 09:35:00,130.09,130.21,129.74,130.21,900.0,118.7536,118.8631,118.4341,118.8631,900.0
2023-05-05 09:40:00,130.75,131.63,130.71,131.31,1894.0,119.3561,120.1594,119.3195,119.8673,1894.0
2023-05-05 09:45:00,131.25,131.61,131.19,131.35,2324.0,119.8125,120.1411,119.7577,119.9038,2324.0
2023-05-05 09:50:00,131.51,131.51,130.75,130.96,1361.0,120.0498,120.0498,119.3561,119.5478,1361.0
2023-05-05 09:55:00,131.23,131.82,131.23,131.74,900.0,119.7942,120.3328,119.7942,120.2598,900.0
2023-05-05 10:00:00,131.9,131.98,131.51,131.75,2097.0,120.4058,120.4789,120.0498,120.2689,2097.0
2023-05-05 10:05:00,131.86,132.59,131.86,132.59,1800.0,120.3693,121.0357,120.3693,121.0357,1800.0
2023-05-05 10:10:00,132.86,132.87,132.56,132.56,1516.0,121.2822,121.2913,121.0083,121.0083,1516.0
2023-05-05 10:15:00,132.09,132.46,131.97,132.14,2275.0,120.5793,120.917,120.4697,120.6249,2275.0
2023-05-05 10:20:00,132.09,132.09,131.31,131.31,807.0,120.5793,120.5793,119.8673,119.8673,807.0
2023-05-05 10:25:00,131.22,131.65,131.22,131.65,798.0,119.7851,120.1776,119.7851,120.1776,798.0
2023-05-05 10:30:00,131.9,131.93,131.42,131.49,900.0,120.4058,120.4332,119.9677,120.0316,900.0
2023-05-05 10:35:00,131.41,131.83,131.38,131.83,705.0,119.9585,120.3419,119.9312,120.3419,705.0
2023-05-05 10:40:00,131.87,131.87,131.39,131.39,300.0,120.3785,120.3785,119.9403,119.9403,300.0
2023-05-05 10:45:00,131.53,131.67,131.4,131.67,500.0,120.0681,120.1959,119.9494,120.1959,500.0
2023-05-05 10:50:00,131.9,131.9,131.7,131.7,400.0,120.4058,120.4058,120.2233,120.2233,400.0
2023-05-05 10:55:00,131.54,131.84,131.54,131.84,200.0,120.0772,120.3511,120.0772,120.3511,200.0
2023-05-05 11:00:00,132.05,132.48,132.05,132.26,762.0,120.5428,120.9353,120.5428,120.7345,762.0
2023-05-05 11:05:00,132.34,132.34,131.82,131.82,600.0,120.8075,120.8075,120.3328,120.3328,600.0
2023-05-05 11:10:00,131.76,131.76,131.45,131.55,700.0,120.278,120.278,119.9951,120.0863,700.0
2023-05-05 11:15:00,131.69,131.71,131.52,131.52,400.0,120.2141,120.2324,120.059,120.059,400.0
2023-05-05 11:20:00,131.52,131.52,131.52,131.52,0.0,120.059,120.059,120.059,120.059,0.0
2023-05-05 11:25:00,132.01,132.01,132.01,132.01,100.0,120.5063,120.5063,120.5063,120.5063,100.0
2023-05-05 11:30:00,132.01,132.01,132.01,132.01,0.0,120.5063,120.5063,120.5063,120.5063,0.0
2023-05-05 11:35:00,132.05,132.27,132.05,132.27,500.0,120.5428,120.7436,120.5428,120.7436,500.0
2023-05-05 11:40:00,132.11,132.13,131.94,131.94,700.0,120.5975,120.6158,120.4424,120.4424,700.0
2023-05-05 11:45:00,131.7,131.99,131.7,131.99,400.0,120.2233,120.488,120.2233,120.488,400.0
2023-05-05 11:50:00,132.24,132.4,132.22,132.22,300.0,120.7162,120.8623,120.698,120.698,300.0
2023-05-05 11:55:00,132.32,132.42,132.31,132.35,400.0,120.7892,120.8805,120.7801,120.8166,400.0
2023-05-05 12:00:00,132.46,132.46,132.28,132.28,300.0,120.917,120.917,120.7527,120.7527,300.0
2023-05-05 12:05:00,132.17,132.17,132.06,132.06,350.0,120.6523,120.6523,120.5519,120.5519,350.0
2023-05-05 12:10:00,132.18,132.35,132.12,132.12,516.0,120.6614,120.8166,120.6067,120.6067,516.0
2023-05-05 12:15:00,132.04,132.38,132.04,132.38,715.0,120.5336,120.844,120.5336,120.844,715.0
2023-05-05 12:20:00,132.31,132.43,132.31,132.34,530.0,120.7801,120.8897,120.7801,120.8075,530.0
2023-05-05 12:25:00,132.59,132.74,132.39,132.39,400.0,121.0357,121.1726,120.8531,120.8531,400.0
2023-05-05 12:30:00,132.37,132.37,132.37,132.37,100.0,120.8349,120.8349,120.8349,120.8349,100.0
2023-05-05 12:35:00,132.32,132.45,132.25,132.39,647.0,120.7892,120.9079,120.7253,120.8531,647.0
2023-05-05 12:40:00,132.55,132.55,132.47,132.47,600.0,120.9992,120.9992,120.9262,120.9262,600.0
2023-05-05 12:45:00,132.38,132.38,132.3,132.37,400.0,120.844,120.844,120.771,120.8349,400.0
2023-05-05 12:50:00,132.52,132.52,132.29,132.29,300.0,120.9718,120.9718,120.7619,120.7619,300.0
2023-05-05 12:55:00,132.28,132.45,132.28,132.36,400.0,120.7527,120.9079,120.7527,120.8258,400.0
2023-05-05 13:00:00,132.33,132.56,132.32,132.56,600.0,120.7984,121.0083,120.7892,121.0083,600.0
2023-05-05 13:05:00,132.5,132.5,132.42,132.42,400.0,120.9536,120.9536,120.8805,120.8805,400.0
2023-05-05 13:10:00,132.63,132.71,132.6,132.71,1443.0,121.0722,121.1453,121.0448,121.1453,1443.0
2023-05-05 13:15:00,132.77,132.77,132.64,132.65,500.0,121.2,121.2,121.0814,121.0905,500.0
2023-05-05 13:20:00,132.79,132.89,132.76,132.89,700.0,121.2183,121.3096,121.1909,121.3096,700.0
2023-05-05 13:25:00,133.0,133.03,133.0,133.0,452.0,121.41,121.4374,121.41,121.41,452.0
2023-05-05 13:30:00,132.64,132.65,132.61,132.61,300.0,121.0814,121.0905,121.054,121.054,300.0
2023-05-05 13:35:00,132.56,132.75,132.56,132.63,300.0,121.0083,121.1818,121.0083,121.0722,300.0
2023-05-05 13:40:00,132.59,132.7,132.53,132.7,1500.0,121.0357,121.1361,120.9809,121.1361,1500.0
2023-05-05 13:45:00,132.86,132.91,132.86,132.91,200.0,121.2822,121.3278,121.2822,121.3278,200.0
2023-05-05 13:50:00,132.91,132.91,132.91,132.91,0.0,121.3278,121.3278,121.3278,121.3278,0.0
2023-05-05 13:55:00,132.78,132.91,132.78,132.91,200.0,121.2092,121.3278,121.2092,121.3278,200.0
2023-05-05 14:00:00,133.03,133.11,133.03,133.11,200.0,121.4374,121.5104,121.4374,121.5104,200.0
2023-05-05 14:05:00,133.24,133.27,133.22,133.22,500.0,121.6291,121.6565,121.6108,121.6108,500.0
2023-05-05 14:10:00,133.12,133.12,133.12,133.12,100.0,121.5195,121.5195,121.5195,121.5195,100.0
2023-05-05 14:15:00,133.38,133.38,133.13,133.13,800.0,121.7569,121.7569,121.5287,121.5287,800.0
2023-05-05 14:20:00,132.94,133.14,132.94,133.14,300.0,121.3552,121.5378,121.3552,121.5378,300.0
2023-05-05 14:25:00,133.17,133.18,133.08,133.08,683.0,121.5652,121.5743,121.483,121.483,683.0
2023-05-05 14:30:00,133.23,133.23,133.23,133.23,200.0,121.6199,121.6199,121.6199,121.6199,200.0
2023-05-05 14:35:00,133.19,133.22,133.19,133.22,200.0,121.5834,121.6108,121.5834,121.6108,200.0
2023-05-05 14:40:00,133.34,133.36,133.34,133.36,1000.0,121.7204,121.7386,121.7204,121.7386,1000.0
2023-05-05 14:45:00,133.36,133.4,133.25,133.39,500.0,121.7386,121.7751,121.6382,121.766,500.0
2023-05-05 14:50:00,133.49,133.62,133.49,133.57,600.0,121.8573,121.976,121.8573,121.9303,600.0
2023-05-05 14:55:00,133.49,133.66,133.49,133.49,800.0,121.8573,122.0125,121.8573,121.8573,800.0
2023-05-05 15:00:00,133.41,133.41,133.41,133.41,100.0,121.7843,121.7843,121.7843,121.7843,100.0
2023-05-05 15:05:00,133.52,133.52,133.52,133.52,100.0,121.8847,121.8847,121.8847,121.8847,100.0
2023-05-05 15:10:00,133.41,133.51,133.41,133.51,300.0,121.7843,121.8755,121.7843,121.8755,300.0
2023-05-05 15:15:00,133.49,133.52,133.4,133.4,800.0,121.8573,121.8847,121.7751,121.7751,800.0
2023-05-05 15:20:00,133.37,133.37,133.24,133.24,1200.0,121.7477,121.7477,121.6291,121.6291,1200.0
2023-05-05 15:25:00,133.2,133.2,133.15,133.19,1600.0,121.5926,121.5926,121.5469,121.5834,1600.0
2023-05-05 15:30:00,133.22,133.22,133.13,133.15,677.0,121.6108,121.6108,121.5287,121.5469,677.0
2023-05-05 15:35:00,133.15,133.15,132.96,132.97,1184.0,121.5469,121.5469,121.3735,121.3826,1184.0
2023-05-05 15:40:00,133.1,133.33,133.1,133.33,800.0,121.5013,121.7112,121.5013,121.7112,800.0
2023-05-05 15:45:00,133.29,133.29,133.06,133.06,603.0,121.6747,121.6747,121.4648,121.4648,603.0
2023-05-05 15:50:00,132.83,132.92,132.69,132.69,1900.0,121.2548,121.337,121.127,121.127,1900.0
2023-05-05 15:55:00,132.71,132.8,132.69,132.72,2305.0,121.1453,121.2274,121.127,121.1544,2305.0
2023-05-08 09:30:00,135.99,136.12,135.0,135.0,1947.0,124.1394,124.2581,123.2357,123.2357,1947.0
2023-05-08 09:35:00,135.18,135.79,135.18,135.6,1134.0,123.4,123.9569,123.4,123.7834,1134.0
2023-05-08 09:40:00,135.89,135.89,135.89,135.89,100.0,124.0481,124.0481,124.0481,124.0481,100.0
2023-05-08 09:45:00,135.77,135.77,134.85,134.85,400.0,123.9386,123.9386,123.0988,123.0988,400.0
2023-05-08 09:50:00,134.85,135.18,134.85,135.07,863.0,123.0988,123.4,123.0988,123.2996,863.0
2023-05-08 09:55:00,135.07,135.07,135.07,135.07,0.0,123.2996,123.2996,123.2996,123.2996,0.0
2023-05-08 10:00:00,134.0,134.09,134.0,134.09,200.0,122.3228,122.405,122.3228,122.405,200.0
2023-05-08 10:05:00,133.67,133.67,133.37,133.37,300.0,122.0216,122.0216,121.7477,121.7477,300.0
2023-05-08 10:10:00,133.34,133.66,133.24,133.66,300.0,121.7204,122.0125,121.6291,122.0125,300.0
2023-05-08 10:15:00,133.63,133.76,133.6,133.69,700.0,121.9851,122.1038,121.9577,122.0399,700.0
2023-05-08 10:20:00,134.31,134.32,133.99,133.99,1300.0,122.6058,122.615,122.3137,122.3137,1300.0
2023-05-08 10:25:00,134.14,134.15,134.05,134.05,300.0,122.4506,122.4598,122.3685,122.3685,300.0
2023-05-08 10:30:00,134.24,134.44,134.24,134.36,400.0,122.5419,122.7245,122.5419,122.6515,400.0
2023-05-08 10:35:00,134.29,134.29,134.29,134.29,100.0,122.5876,122.5876,122.5876,122.5876,100.0
2023-05-08 10:40:00,134.28,134.28,134.28,134.28,100.0,122.5784,122.5784,122.5784,122.5784,100.0
2023-05-08 10:45:00,134.23,134.29,134.21,134.24,500.0,122.5328,122.5876,122.5145,122.5419,500.0
2023-05-08 10:50:00,134.33,134.4,134.26,134.26,400.0,122.6241,122.688,122.5602,122.5602,400.0
2023-05-08 10:55:00,134.28,134.28,134.28,134.28,100.0,122.5784,122.5784,122.5784,122.5784,100.0
2023-05-08 11:00:00,134.28,134.28,134.28,134.28,0.0,122.5784,122.5784,122.5784,122.5784,0.0
2023-05-08 11:05:00,134.54,134.54,134.54,134.54,100.0,122.8158,122.8158,122.8158,122.8158,100.0
2023-05-08 11:10:00,134.37,134.37,134.37,134.37,100.0,122.6606,122.6606,122.6606,122.6606,100.0
2023-05-08 11:15:00,134.32,134.32,134.32,134.32,100.0,122.615,122.615,122.615,122.615,100.0
2023-05-08 11:20:00,134.3,134.45,134.3,134.45,200.0,122.5967,122.7336,122.5967,122.7336,200.0
2023-05-08 11:25:00,134.67,134.67,134.36,134.36,601.0,122.9345,122.9345,122.6515,122.6515,601.0
2023-05-08 11:30:00,134.21,134.21,134.0,134.0,400.0,122.5145,122.5145,122.3228,122.3228,400.0
2023-05-08 11:35:00,133.94,133.94,133.94,133.94,100.0,122.2681,122.2681,122.2681,122.2681,100.0
2023-05-08 11:40:00,133.94,133.94,133.94,133.94,0.0,122.2681,122.2681,122.2681,122.2681,0.0
2023-05-08 11:45:00,134.02,134.02,134.02,134.02,100.0,122.3411,122.3411,122.3411,122.3411,100.0
2023-05-08 11:50:00,134.07,134.09,133.95,133.95,744.0,122.3867,122.405,122.2772,122.2772,744.0
2023-05-08 11:55:00,133.68,133.71,133.62,133.71,300.0,122.0307,122.0581,121.976,122.0581,300.0
2023-05-08 12:00:00,133.72,133.72,133.66,133.7,400.0,122.0672,122.0672,122.0125,122.049,400.0
2023-05-08 12:05:00,133.49,133.5,133.49,133.5,200.0,121.8573,121.8664,121.8573,121.8664,200.0
2023-05-08 12:10:00,133.45,133.45,133.21,133.26,850.0,121.8208,121.8208,121.6017,121.6473,850.0
2023-05-08 12:15:00,133.35,133.48,133.35,133.48,200.0,121.7295,121.8482,121.7295,121.8482,200.0
2023-05-08 12:20:00,133.63,133.63,133.63,133.63,100.0,121.9851,121.9851,121.9851,121.9851,100.0
2023-05-08 12:25:00,133.33,133.33,133.3,133.3,300.0,121.7112,121.7112,121.6838,121.6838,300.0
2023-05-08 12:30:00,133.37,133.5,133.32,133.43,1017.0,121.7477,121.8664,121.7021,121.8025,1017.0
2023-05-08 12:35:00,133.48,133.48,133.48,133.48,100.0,121.8482,121.8482,121.8482,121.8482,100.0
2023-05-08 12:40:00,133.6,133.6,133.59,133.59,400.0,121.9577,121.9577,121.9486,121.9486,400.0
2023-05-08 12:45:00,133.51,133.51,133.34,133.34,400.0,121.8755,121.8755,121.7204,121.7204,400.0
2023-05-08 12:50:00,133.26,133.26,133.22,133.22,374.0,121.6473,121.6473,121.6108,121.6108,374.0
2023-05-08 12:55:00,133.17,133.17,133.17,133.17,100.0,121.5652,121.5652,121.5652,121.5652,100.0
2023-05-08 13:00:00,133.41,133.49,133.41,133.49,500.0,121.7843,121.8573,121.7843,121.8573,500.0
2023-05-08 13:05:00,133.57,133.75,133.57,133.75,300.0,121.9303,122.0946,121.9303,122.0946,300.0
2023-05-08 13:10:00,133.84,133.84,133.68,133.69,500.0,122.1768,122.1768,122.0307,122.0399,500.0
2023-05-08 13:15:00,133.55,133.55,133.51,133.51,200.0,121.9121,121.9121,121.8755,121.8755,200.0
2023-05-08 13:20:00,133.85,133.85,133.85,133.85,100.0,122.1859,122.1859,122.1859,122.1859,100.0
2023-05-08 13:25:00,134.02,134.19,134.02,134.04,600.0,122.3411,122.4963,122.3411,122.3594,600.0
2023-05-08 13:30:00,134.22,134.27,134.22,134.23,475.0,122.5237,122.5693,122.5237,122.5328,475.0
2023-05-08 13:35:00,134.23,134.23,134.23,134.23,0.0,122.5328,122.5328,122.5328,122.5328,0.0
2023-05-08 13:40:00,133.97,134.03,133.82,134.03,400.0,122.2955,122.3502,122.1585,122.3502,400.0
2023-05-08 13:45:00,134.06,134.06,134.06,134.06,100.0,122.3776,122.3776,122.3776,122.3776,100.0
2023-05-08 13:50:00,134.06,134.06,134.06,134.06,0.0,122.3776,122.3776,122.3776,122.3776,0.0
2023-05-08 13:55:00,134.06,134.06,134.06,134.06,0.0,122.3776,122.3776,122.3776,122.3776,0.0
2023-05-08 14:00:00,133.73,133.73,133.45,133.45,300.0,122.0764,122.0764,121.8208,121.8208,300.0
2023-05-08 14:05:00,133.25,133.25,132.88,133.0,859.0,121.6382,121.6382,121.3004,121.41,859.0
2023-05-08 14:10:00,132.99,132.99,132.99,132.99,100.0,121.4009,121.4009,121.4009,121.4009,100.0
2023-05-08 14:15:00,132.91,133.02,132.8,133.02,600.0,121.3278,121.4282,121.2274,121.4282,600.0
2023-05-08 14:20:00,133.27,133.27,133.27,133.27,200.0,121.6565,121.6565,121.6565,121.6565,200.0
2023-05-08 14:25:00,133.23,133.23,133.23,133.23,100.0,121.6199,121.6199,121.6199,121.6199,100.0
2023-05-08 14:30:00,133.09,133.23,133.08,133.23,300.0,121.4921,121.6199,121.483,121.6199,300.0
2023-05-08 14:35:00,133.18,133.18,133.18,133.18,100.0,121.5743,121.5743,121.5743,121.5743,100.0
2023-05-08 14:40:00,133.14,133.14,133.14,133.14,100.0,121.5378,121.5378,121.5378,121.5378,100.0
2023-05-08 14:45:00,133.04,133.04,133.04,133.04,100.0,121.4465,121.4465,121.4465,121.4465,100.0
2023-05-08 14:50:00,133.08,133.08,133.06,133.06,200.0,121.483,121.483,121.4648,121.4648,200.0
2023-05-08 14:55:00,133.04,133.15,133.04,133.15,300.0,121.4465,121.5469,121.4465,121.5469,300.0
2023-05-08 15:00:00,133.13,133.14,133.07,133.14,700.0,121.5287,121.5378,121.4739,121.5378,700.0
2023-05-08 15:05:00,133.18,133.18,133.07,133.07,300.0,121.5743,121.5743,121.4739,121.4739,300.0
2023-05-08 15:10:00,133.0,133.0,132.81,132.81,300.0,121.41,121.41,121.2365,121.2365,300.0
2023-05-08 15:15:00,132.76,132.76,132.45,132.54,600.0,121.1909,121.1909,120.9079,120.9901,600.0
2023-05-08 15:20:00,132.48,132.73,132.48,132.66,600.0,120.9353,121.1635,120.9353,121.0996,600.0
2023-05-08 15:25:00,132.58,132.7,132.58,132.6,1000.0,121.0266,121.1361,121.0266,121.0448,1000.0
2023-05-08 15:30:00,132.54,132.7,132.47,132.65,1200.0,120.9901,121.1361,120.9262,121.0905,1200.0
2023-05-08 15:35:00,132.69,132.82,132.69,132.78,600.0,121.127,121.2457,121.127,121.2092,600.0
2023-05-08 15:40:00,132.74,132.93,132.74,132.89,1900.0,121.1726,121.3461,121.1726,121.3096,1900.0
2023-05-08 15:45:00,132.57,132.69,132.57,132.69,492.0,121.0175,121.127,121.0175,121.127,492.0
2023-05-08 15:50:00,132.71,132.71,132.25,132.42,2900.0,121.1453,121.1453,120.7253,120.8805,2900.0
2023-05-08 15:55:00,132.49,132.64,132.3,132.64,2108.0,120.9444,121.0814,120.771,121.0814,2108.0
2023-05-09 09:30:00,131.16,131.52,130.99,131.52,1225.0,119.7303,120.059,119.5751,120.059,1225.0
2023-05-09 09:35:00,132.53,132.53,132.45,132.45,300.0,120.9809,120.9809,120.9079,120.9079,300.0
2023-05-09 09:40:00,132.53,133.4,132.53,132.63,1300.0,120.9809,121.7751,120.9809,121.0722,1300.0
2023-05-09 09:45:00,132.53,132.53,132.53,132.53,238.0,120.9809,120.9809,120.9809,120.9809,238.0
2023-05-09 09:50:00,132.63,132.68,132.63,132.68,400.0,121.0722,121.1179,121.0722,121.1179,400.0
2023-05-09 09:55:00,132.05,132.81,131.97,132.81,900.0,120.5428,121.2365,120.4697,121.2365,900.0
2023-05-09 10:00:00,132.71,132.71,132.12,132.12,500.0,121.1453,121.1453,120.6067,120.6067,500.0
2023-05-09 10:05:00,132.03,132.06,132.03,132.06,200.0,120.5245,120.5519,120.5245,120.5519,200.0
2023-05-09 10:10:00,131.76,131.76,131.75,131.75,241.0,120.278,120.278,120.2689,120.2689,241.0
2023-05-09 10:15:00,132.3,132.41,132.03,132.03,667.0,120.771,120.8714,120.5245,120.5245,667.0
2023-05-09 10:20:00,132.2,132.2,132.17,132.17,300.0,120.6797,120.6797,120.6523,120.6523,300.0
2023-05-09 10:25:00,132.3,132.3,132.27,132.28,300.0,120.771,120.771,120.7436,120.7527,300.0
2023-05-09 10:30:00,132.32,132.33,131.84,131.84,400.0,120.7892,120.7984,120.3511,120.3511,400.0
2023-05-09 10:35:00,132.1,132.1,132.09,132.09,251.0,120.5884,120.5884,120.5793,120.5793,251.0
2023-05-09 10:40:00,132.09,132.09,132.09,132.09,0.0,120.5793,120.5793,120.5793,120.5793,0.0
2023-05-09 10:45:00,132.41,132.41,132.26,132.4,400.0,120.8714,120.8714,120.7345,120.8623,400.0
2023-05-09 10:50:00,132.39,132.46,132.39,132.46,200.0,120.8531,120.917,120.8531,120.917,200.0
2023-05-09 10:55:00,132.46,132.46,132.46,132.46,0.0,120.917,120.917,120.917,120.917,0.0
2023-05-09 11:00:00,133.06,133.06,132.95,132.95,3661.0,121.4648,121.4648,121.3643,121.3643,3661.0
2023-05-09 11:05:00,132.89,132.95,132.89,132.95,200.0,121.3096,121.3643,121.3096,121.3643,200.0
2023-05-09 11:10:00,132.69,132.69,132.26,132.26,200.0,121.127,121.127,120.7345,120.7345,200.0
2023-05-09 11:15:00,132.37,132.46,132.37,132.46,200.0,120.8349,120.917,120.8349,120.917,200.0
2023-05-09 11:20:00,132.0,132.0,132.0,132.0,198.0,120.4971,120.4971,120.4971,120.4971,198.0
2023-05-09 11:25:00,131.62,131.64,131.62,131.64,200.0,120.1502,120.1685,120.1502,120.1685,200.0
2023-05-09 11:30:00,131.64,131.64,131.64,131.64,0.0,120.1685,120.1685,120.1685,120.1685,0.0
2023-05-09 11:35:00,132.1,132.1,132.1,132.1,100.0,120.5884,120.5884,120.5884,120.5884,100.0
2023-05-09 11:40:00,132.34,132.34,132.34,132.34,200.0,120.8075,120.8075,120.8075,120.8075,200.0
2023-05-09 11:45:00,132.48,132.48,132.48,132.48,100.0,120.9353,120.9353,120.9353,120.9353,100.0
2023-05-09 11:50:00,132.79,132.79,132.79,132.79,100.0,121.2183,121.2183,121.2183,121.2183,100.0
2023-05-09 11:55:00,132.4,132.4,132.4,132.4,100.0,120.8623,120.8623,120.8623,120.8623,100.0
2023-05-09 12:00:00,132.4,132.4,132.4,132.4,0.0,120.8623,120.8623,120.8623,120.8623,0.0
2023-05-09 12:05:00,132.48,132.48,132.48,132.48,100.0,120.9353,120.9353,120.9353,120.9353,100.0
2023-05-09 12:10:00,132.48,132.48,132.48,132.48,0.0,120.9353,120.9353,120.9353,120.9353,0.0
2023-05-09 12:15:00,132.12,132.12,132.12,132.12,100.0,120.6067,120.6067,120.6067,120.6067,100.0
2023-05-09 12:20:00,132.12,132.12,132.12,132.12,0.0,120.6067,120.6067,120.6067,120.6067,0.0
2023-05-09 12:25:00,131.97,131.97,131.97,131.97,100.0,120.4697,120.4697,120.4697,120.4697,100.0
2023-05-09 12:30:00,131.99,132.06,131.99,132.06,200.0,120.488,120.5519,120.488,120.5519,200.0
2023-05-09 12:35:00,132.27,132.27,132.27,132.27,351.0,120.7436,120.7436,120.7436,120.7436,351.0
2023-05-09 12:40:00,132.27,132.27,132.27,132.27,100.0,120.7436,120.7436,120.7436,120.7436,100.0
2023-05-09 12:45:00,132.41,132.41,132.3,132.3,300.0,120.8714,120.8714,120.771,120.771,300.0
2023-05-09 12:50:00,132.42,132.42,132.34,132.34,200.0,120.8805,120.8805,120.8075,120.8075,200.0
2023-05-09 12:55:00,132.62,132.62,132.62,132.62,100.0,121.0631,121.0631,121.0631,121.0631,100.0
2023-05-09 13:00:00,132.93,133.14,132.93,133.03,301.0,121.3461,121.5378,121.3461,121.4374,301.0
2023-05-09 13:05:00,132.96,132.96,132.87,132.87,201.0,121.3735,121.3735,121.2913,121.2913,201.0
2023-05-09 13:10:00,132.87,132.87,132.87,132.87,0.0,121.2913,121.2913,121.2913,121.2913,0.0
2023-05-09 13:15:00,132.61,132.81,132.61,132.81,600.0,121.054,121.2365,121.054,121.2365,600.0
2023-05-09 13:20:00,132.88,132.88,132.88,132.88,243.0,121.3004,121.3004,121.3004,121.3004,243.0
2023-05-09 13:25:00,132.94,132.94,132.94,132.94,100.0,121.3552,121.3552,121.3552,121.3552,100.0
2023-05-09 13:30:00,133.08,133.26,133.08,133.24,400.0,121.483,121.6473,121.483,121.6291,400.0
2023-05-09 13:35:00,133.38,133.47,133.38,133.38,600.0,121.7569,121.839,121.7569,121.7569,600.0
2023-05-09 13:40:00,133.36,133.52,133.36,133.52,400.0,121.7386,121.8847,121.7386,121.8847,400.0
2023-05-09 13:45:00,133.48,133.49,133.48,133.49,200.0,121.8482,121.8573,121.8482,121.8573,200.0
2023-05-09 13:50:00,133.42,133.85,133.42,133.85,701.0,121.7934,122.1859,121.7934,122.1859,701.0
2023-05-09 13:55:00,133.85,133.85,133.85,133.85,0.0,122.1859,122.1859,122.1859,122.1859,0.0
2023-05-09 14:00:00,133.85,133.85,133.85,133.85,0.0,122.1859,122.1859,122.1859,122.1859,0.0
2023-05-09 14:05:00,134.16,134.16,134.16,134.16,100.0,122.4689,122.4689,122.4689,122.4689,100.0
2023-05-09 14:10:00,134.17,134.17,134.17,134.17,100.0,122.478,122.478,122.478,122.478,100.0
2023-05-09 14:15:00,134.17,134.17,134.17,134.17,0.0,122.478,122.478,122.478,122.478,0.0
2023-05-09 14:20:00,134.14,134.31,134.14,134.31,424.0,122.4506,122.6058,122.4506,122.6058,424.0
2023-05-09 14:25:00,134.3,134.3,134.3,134.3,100.0,122.5967,122.5967,122.5967,122.5967,100.0
2023-05-09 14:30:00,134.38,134.42,134.38,134.42,200.0,122.6697,122.7062,122.6697,122.7062,200.0
2023-05-09 14:35:00,134.38,134.4,134.38,134.38,301.0,122.6697,122.688,122.6697,122.6697,301.0
2023-05-09 14:40:00,134.3,134.44,134.3,134.44,301.0,122.5967,122.7245,122.5967,122.7245,301.0
2023-05-09 14:45:00,134.44,134.44,134.44,134.44,0.0,122.7245,122.7245,122.7245,122.7245,0.0
2023-05-09 14:50:00,134.44,134.44,134.44,134.44,0.0,122.7245,122.7245,122.7245,122.7245,0.0
2023-05-09 14:55:00,134.03,134.03,134.03,134.03,100.0,122.3502,122.3502,122.3502,122.3502,100.0
2023-05-09 15:00:00,134.32,134.32,134.32,134.32,100.0,122.615,122.615,122.615,122.615,100.0
2023-05-09 15:05:00,134.32,134.32,134.32,134.32,0.0,122.615,122.615,122.615,122.615,0.0
2023-05-09 15:10:00,134.2,134.2,133.94,133.99,1000.0,122.5054,122.5054,122.2681,122.3137,1000.0
2023-05-09 15:15:00,133.94,133.94,133.85,133.85,224.0,122.2681,122.2681,122.1859,122.1859,224.0
2023-05-09 15:20:00,133.83,133.88,133.77,133.77,300.0,122.1677,122.2133,122.1129,122.1129,300.0
2023-05-09 15:25:00,133.79,133.86,133.75,133.75,536.0,122.1311,122.195,122.0946,122.0946,536.0
2023-05-09 15:30:00,133.73,133.78,133.72,133.78,300.0,122.0764,122.122,122.0672,122.122,300.0
2023-05-09 15:35:00,133.93,133.94,133.86,133.86,533.0,122.2589,122.2681,122.195,122.195,533.0
2023-05-09 15:40:00,133.58,133.58,133.58,133.58,100.0,121.9394,121.9394,121.9394,121.9394,100.0
2023-05-09 15:45:00,133.53,133.64,133.4,133.4,500.0,121.8938,121.9942,121.7751,121.7751,500.0
2023-05-09 15:50:00,133.34,133.39,133.15,133.15,1500.0,121.7204,121.766,121.5469,121.5469,1500.0
2023-05-09 15:55:00,133.06,133.08,132.92,132.93,1500.0,121.4648,121.483,121.337,121.3461,1500.0
2023-05-10 09:30:00,133.4,133.45,133.28,133.28,800.0,122.5497,122.5956,122.4395,122.4395,800.0
2023-05-10 09:35:00,133.09,133.09,132.59,132.59,425.0,122.2649,122.2649,121.8056,121.8056,425.0
2023-05-10 09:40:00,131.4,131.51,131.4,131.5,400.0,120.7124,120.8134,120.7124,120.8042,400.0
2023-05-10 09:45:00,131.43,131.43,131.33,131.33,200.0,120.7399,120.7399,120.6481,120.6481,200.0
2023-05-10 09:50:00,131.36,131.36,131.0,131.0,700.0,120.6756,120.6756,120.3449,120.3449,700.0
2023-05-10 09:55:00,131.0,131.0,131.0,131.0,0.0,120.3449,120.3449,120.3449,120.3449,0.0
2023-05-10 10:00:00,131.02,131.18,130.97,131.01,1041.0,120.3633,120.5103,120.3173,120.3541,1041.0
2023-05-10 10:05:00,131.13,131.45,131.12,131.37,800.0,120.4643,120.7583,120.4551,120.6848,800.0
2023-05-10 10:10:00,131.28,131.39,131.28,131.38,300.0,120.6021,120.7032,120.6021,120.694,300.0
2023-05-10 10:15:00,131.47,131.47,131.22,131.23,500.0,120.7767,120.7767,120.547,120.5562,500.0
2023-05-10 10:20:00,130.68,131.09,130.68,131.09,600.0,120.0509,120.4276,120.0509,120.4276,600.0
2023-05-10 10:25:00,130.7,130.7,130.65,130.65,226.0,120.0693,120.0693,120.0234,120.0234,226.0
2023-05-10 10:30:00,131.02,131.02,131.02,131.02,100.0,120.3633,120.3633,120.3633,120.3633,100.0
2023-05-10 10:35:00,130.85,130.94,130.2,130.29,1462.0,120.2071,120.2898,119.61,119.6927,1462.0
2023-05-10 10:40:00,130.5,130.5,130.41,130.43,500.0,119.8856,119.8856,119.8029,119.8213,500.0
2023-05-10 10:45:00,130.18,130.91,130.18,130.63,1100.0,119.5916,120.2622,119.5916,120.005,1100.0
2023-05-10 10:50:00,130.11,130.35,130.11,130.35,200.0,119.5273,119.7478,119.5273,119.7478,200.0
2023-05-10 10:55:00,130.75,130.75,130.67,130.67,300.0,120.1152,120.1152,120.0418,120.0418,300.0
2023-05-10 11:00:00,130.67,130.67,130.67,130.67,0.0,120.0418,120.0418,120.0418,120.0418,0.0
2023-05-10 11:05:00,131.28,131.28,131.28,131.28,100.0,120.6021,120.6021,120.6021,120.6021,100.0
2023-05-10 11:10:00,131.28,131.28,131.28,131.28,0.0,120.6021,120.6021,120.6021,120.6021,0.0
2023-05-10 11:15:00,131.28,131.28,131.28,131.28,0.0,120.6021,120.6021,120.6021,120.6021,0.0
2023-05-10 11:20:00,132.01,132.03,131.9,131.92,600.0,121.2728,121.2911,121.1717,121.1901,600.0
2023-05-10 11:25:00,132.0,132.0,132.0,132.0,100.0,121.2636,121.2636,121.2636,121.2636,100.0
2023-05-10 11:30:00,131.83,131.83,131.83,131.83,100.0,121.1074,121.1074,121.1074,121.1074,100.0
2023-05-10 11:35:00,131.65,131.65,131.59,131.59,200.0,120.942,120.942,120.8869,120.8869,200.0
2023-05-10 11:40:00,131.34,131.54,131.34,131.54,300.0,120.6573,120.841,120.6573,120.841,300.0
2023-05-10 11:45:00,131.54,131.54,131.54,131.54,0.0,120.841,120.841,120.841,120.841,0.0
2023-05-10 11:50:00,131.22,131.22,131.22,131.22,107.0,120.547,120.547,120.547,120.547,107.0
2023-05-10 11:55:00,131.1,131.1,131.1,131.1,100.0,120.4368,120.4368,120.4368,120.4368,100.0
2023-05-10 12:00:00,131.25,131.33,131.25,131.33,200.0,120.5746,120.6481,120.5746,120.6481,200.0
2023-05-10 12:05:00,131.21,131.21,131.21,131.21,200.0,120.5378,120.5378,120.5378,120.5378,200.0
2023-05-10 12:10:00,131.31,131.48,131.31,131.48,300.0,120.6297,120.7859,120.6297,120.7859,300.0
2023-05-10 12:15:00,131.68,131.68,131.68,131.68,100.0,120.9696,120.9696,120.9696,120.9696,100.0
2023-05-10 12:20:00,131.76,131.85,131.76,131.85,300.0,121.0431,121.1258,121.0431,121.1258,300.0
2023-05-10 12:25:00,131.75,131.75,131.49,131.49,200.0,121.0339,121.0339,120.7951,120.7951,200.0
2023-05-10 12:30:00,131.49,131.49,131.49,131.49,0.0,120.7951,120.7951,120.7951,120.7951,0.0
2023-05-10 12:35:00,131.22,131.22,131.22,131.22,100.0,120.547,120.547,120.547,120.547,100.0
2023-05-10 12:40:00,131.36,131.36,131.11,131.11,300.0,120.6756,120.6756,120.446,120.446,300.0
2023-05-10 12:45:00,131.19,131.27,131.19,131.27,402.0,120.5195,120.5929,120.5195,120.5929,402.0
2023-05-10 12:50:00,131.32,131.35,131.26,131.35,300.0,120.6389,120.6664,120.5838,120.6664,300.0
2023-05-10 12:55:00,131.26,131.43,131.26,131.43,200.0,120.5838,120.7399,120.5838,120.7399,200.0
2023-05-10 13:00:00,131.31,131.33,131.17,131.21,400.0,120.6297,120.6481,120.5011,120.5378,400.0
2023-05-10 13:05:00,131.33,131.33,131.33,131.33,100.0,120.6481,120.6481,120.6481,120.6481,100.0
2023-05-10 13:10:00,131.21,131.32,131.17,131.32,300.0,120.5378,120.6389,120.5011,120.6389,300.0
2023-05-10 13:15:00,131.23,131.3,131.23,131.3,200.0,120.5562,120.6205,120.5562,120.6205,200.0
2023-05-10 13:20:00,131.27,131.27,131.17,131.17,200.0,120.5929,120.5929,120.5011,120.5011,200.0
2023-05-10 13:25:00,131.03,131.03,130.58,130.59,300.0,120.3725,120.3725,119.9591,119.9683,300.0
2023-05-10 13:30:00,130.59,130.59,130.59,130.59,0.0,119.9683,119.9683,119.9683,119.9683,0.0
2023-05-10 13:35:00,130.89,130.89,130.89,130.89,100.0,120.2439,120.2439,120.2439,120.2439,100.0
2023-05-10 13:40:00,130.59,130.65,130.59,130.65,200.0,119.9683,120.0234,119.9683,120.0234,200.0
2023-05-10 13:45:00,130.7,130.75,130.7,130.75,300.0,120.0693,120.1152,120.0693,120.1152,300.0
2023-05-10 13:50:00,130.85,130.86,130.85,130.86,200.0,120.2071,120.2163,120.2071,120.2163,200.0
2023-05-10 13:55:00,131.06,131.06,131.06,131.06,100.0,120.4,120.4,120.4,120.4,100.0
2023-05-10 14:00:00,131.08,131.14,130.99,131.09,500.0,120.4184,120.4735,120.3357,120.4276,500.0
2023-05-10 14:05:00,131.15,131.15,131.15,131.15,100.0,120.4827,120.4827,120.4827,120.4827,100.0
2023-05-10 14:10:00,131.36,131.47,131.28,131.47,300.0,120.6756,120.7767,120.6021,120.7767,300.0
2023-05-10 14:15:00,131.47,131.47,131.47,131.47,0.0,120.7767,120.7767,120.7767,120.7767,0.0
2023-05-10 14:20:00,131.24,131.25,130.99,130.99,700.0,120.5654,120.5746,120.3357,120.3357,700.0
2023-05-10 14:25:00,130.99,130.99,130.99,130.99,0.0,120.3357,120.3357,120.3357,120.3357,0.0
2023-05-10 14:30:00,131.13,131.13,131.08,131.11,300.0,120.4643,120.4643,120.4184,120.446,300.0
2023-05-10 14:35:00,131.05,131.05,130.91,130.92,700.0,120.3908,120.3908,120.2622,120.2714,700.0
2023-05-10 14:40:00,130.99,131.11,130.99,131.11,300.0,120.3357,120.446,120.3357,120.446,300.0
2023-05-10 14:45:00,130.86,130.86,130.86,130.86,100.0,120.2163,120.2163,120.2163,120.2163,100.0
2023-05-10 14:50:00,130.83,130.83,130.76,130.76,550.0,120.1887,120.1887,120.1244,120.1244,550.0
2023-05-10 14:55:00,130.63,130.64,130.57,130.64,588.0,120.005,120.0142,119.9499,120.0142,588.0
2023-05-10 15:00:00,130.72,130.72,130.64,130.64,200.0,120.0877,120.0877,120.0142,120.0142,200.0
2023-05-10 15:05:00,130.7,130.7,130.55,130.56,500.0,120.0693,120.0693,119.9315,119.9407,500.0
2023-05-10 15:10:00,130.33,130.39,130.33,130.39,400.0,119.7294,119.7845,119.7294,119.7845,400.0
2023-05-10 15:15:00,130.37,130.5,130.37,130.5,576.0,119.7662,119.8856,119.7662,119.8856,576.0
2023-05-10 15:20:00,130.56,130.56,130.56,130.56,100.0,119.9407,119.9407,119.9407,119.9407,100.0
2023-05-10 15:25:00,130.56,130.85,130.56,130.74,300.0,119.9407,120.2071,119.9407,120.1061,300.0
2023-05-10 15:30:00,130.73,130.97,130.73,130.97,1231.0,120.0969,120.3173,120.0969,120.3173,1231.0
2023-05-10 15:35:00,130.94,131.08,130.84,130.88,1250.0,120.2898,120.4184,120.1979,120.2347,1250.0
2023-05-10 15:40:00,130.91,130.92,130.8,130.91,1737.0,120.2622,120.2714,120.1612,120.2622,1737.0
2023-05-10 15:45:00,130.85,131.01,130.81,131.01,1303.0,120.2071,120.3541,120.1704,120.3541,1303.0
2023-05-10 15:50:00,130.99,130.99,130.23,130.34,19053.0,120.3357,120.3357,119.6375,119.7386,19053.0
2023-05-10 15:55:00,130.46,130.6,130.39,130.5,2400.0,119.8488,119.9774,119.7845,119.8856,2400.0
2023-05-11 09:30:00,127.97,128.39,127.97,128.39,400.0,117.5614,117.9472,117.5614,117.9472,400.0
2023-05-11 09:35:00,129.26,129.29,129.26,129.29,200.0,118.7464,118.774,118.7464,118.774,200.0
2023-05-11 09:40:00,129.18,129.18,128.65,128.65,200.0,118.6729,118.6729,118.1861,118.1861,200.0
2023-05-11 09:45:00,128.76,128.76,128.17,128.34,900.0,118.2871,118.2871,117.7451,117.9013,900.0
2023-05-11 09:50:00,128.45,128.45,128.05,128.05,200.0,118.0023,118.0023,117.6349,117.6349,200.0
2023-05-11 09:55:00,127.95,128.15,127.89,128.13,1102.0,117.543,117.7267,117.4879,117.7083,1102.0
2023-05-11 10:00:00,127.93,128.01,127.58,127.69,2900.0,117.5246,117.5981,117.2031,117.3041,2900.0
2023-05-11 10:05:00,127.81,127.91,127.61,127.61,700.0,117.4144,117.5062,117.2306,117.2306,700.0
2023-05-11 10:10:00,127.54,127.54,127.36,127.44,1210.0,117.1663,117.1663,117.001,117.0745,1210.0
2023-05-11 10:15:00,127.57,127.57,127.57,127.57,504.0,117.1939,117.1939,117.1939,117.1939,504.0
2023-05-11 10:20:00,127.48,127.48,127.28,127.28,400.0,117.1112,117.1112,116.9275,116.9275,400.0
2023-05-11 10:25:00,128.07,128.07,128.02,128.02,300.0,117.6532,117.6532,117.6073,117.6073,300.0
2023-05-11 10:30:00,128.33,128.33,127.9,127.97,500.0,117.8921,117.8921,117.4971,117.5614,500.0
2023-05-11 10:35:00,128.22,128.39,128.22,128.33,700.0,117.791,117.9472,117.791,117.8921,700.0
2023-05-11 10:40:00,128.73,128.73,128.55,128.65,400.0,118.2595,118.2595,118.0942,118.1861,400.0
2023-05-11 10:45:00,128.65,128.65,128.65,128.65,0.0,118.1861,118.1861,118.1861,118.1861,0.0
2023-05-11 10:50:00,128.53,128.53,128.53,128.53,100.0,118.0758,118.0758,118.0758,118.0758,100.0
2023-05-11 10:55:00,128.49,128.56,128.34,128.34,400.0,118.0391,118.1034,117.9013,117.9013,400.0
2023-05-11 11:00:00,128.14,128.36,128.14,128.36,600.0,117.7175,117.9196,117.7175,117.9196,600.0
2023-05-11 11:05:00,128.32,128.32,128.23,128.31,700.0,117.8829,117.8829,117.8002,117.8737,700.0
2023-05-11 11:10:00,128.5,128.6,128.35,128.5,1300.0,118.0483,118.1401,117.9105,118.0483,1300.0
2023-05-11 11:15:00,128.73,128.73,128.73,128.73,100.0,118.2595,118.2595,118.2595,118.2595,100.0
2023-05-11 11:20:00,128.49,128.85,128.49,128.62,300.0,118.0391,118.3698,118.0391,118.1585,300.0
2023-05-11 11:25:00,128.5,128.5,128.38,128.38,300.0,118.0483,118.0483,117.938,117.938,300.0
2023-05-11 11:30:00,128.33,128.57,128.24,128.25,852.0,117.8921,118.1126,117.8094,117.8186,852.0
2023-05-11 11:35:00,128.31,128.59,128.31,128.59,200.0,117.8737,118.1309,117.8737,118.1309,200.0
2023-05-11 11:40:00,128.28,128.59,128.28,128.57,860.0,117.8461,118.1309,117.8461,118.1126,860.0
2023-05-11 11:45:00,128.33,128.42,128.33,128.39,303.0,117.8921,117.9748,117.8921,117.9472,303.0
2023-05-11 11:50:00,128.17,128.17,127.84,127.84,533.0,117.7451,117.7451,117.4419,117.4419,533.0
2023-05-11 11:55:00,127.62,127.65,127.59,127.59,400.0,117.2398,117.2674,117.2123,117.2123,400.0
2023-05-11 12:00:00,127.79,127.79,127.39,127.44,411.0,117.396,117.396,117.0285,117.0745,411.0
2023-05-11 12:05:00,127.39,127.39,127.39,127.39,100.0,117.0285,117.0285,117.0285,117.0285,100.0
2023-05-11 12:10:00,127.31,127.31,127.04,127.05,750.0,116.955,116.955,116.707,116.7162,750.0
2023-05-11 12:15:00,127.05,127.05,126.71,126.83,4247.0,116.7162,116.7162,116.4038,116.5141,4247.0
2023-05-11 12:20:00,127.08,127.47,127.08,127.47,851.0,116.7437,117.102,116.7437,117.102,851.0
2023-05-11 12:25:00,127.3,127.3,127.3,127.3,100.0,116.9459,116.9459,116.9459,116.9459,100.0
2023-05-11 12:30:00,127.61,127.61,127.61,127.61,100.0,117.2306,117.2306,117.2306,117.2306,100.0
2023-05-11 12:35:00,127.61,127.61,127.61,127.61,0.0,117.2306,117.2306,117.2306,117.2306,0.0
2023-05-11 12:40:00,127.49,127.49,127.49,127.49,100.0,117.1204,117.1204,117.1204,117.1204,100.0
2023-05-11 12:45:00,127.44,127.5,127.43,127.5,574.0,117.0745,117.1296,117.0653,117.1296,574.0
2023-05-11 12:50:00,127.42,127.42,127.42,127.42,100.0,117.0561,117.0561,117.0561,117.0561,100.0
2023-05-11 12:55:00,127.5,127.5,127.5,127.5,100.0,117.1296,117.1296,117.1296,117.1296,100.0
2023-05-11 13:00:00,127.77,127.89,127.77,127.89,300.0,117.3776,117.4879,117.3776,117.4879,300.0
2023-05-11 13:05:00,127.77,127.77,127.67,127.67,200.0,117.3776,117.3776,117.2858,117.2858,200.0
2023-05-11 13:10:00,127.67,127.67,127.67,127.67,0.0,117.2858,117.2858,117.2858,117.2858,0.0
2023-05-11 13:15:00,128.01,128.09,128.01,128.09,200.0,117.5981,117.6716,117.5981,117.6716,200.0
2023-05-11 13:20:00,128.13,128.13,127.75,127.75,600.0,117.7083,117.7083,117.3593,117.3593,600.0
2023-05-11 13:25:00,127.54,127.54,127.52,127.52,400.0,117.1663,117.1663,117.148,117.148,400.0
2023-05-11 13:30:00,127.53,127.53,127.41,127.41,400.0,117.1571,117.1571,117.0469,117.0469,400.0
2023-05-11 13:35:00,127.32,127.5,127.32,127.43,700.0,116.9642,117.1296,116.9642,117.0653,700.0
2023-05-11 13:40:00,127.47,127.47,127.29,127.29,695.0,117.102,117.102,116.9367,116.9367,695.0
2023-05-11 13:45:00,127.23,127.32,126.92,126.92,1453.0,116.8815,116.9642,116.5968,116.5968,1453.0
2023-05-11 13:50:00,126.84,127.0,126.74,126.74,1935.0,116.5233,116.6703,116.4314,116.4314,1935.0
2023-05-11 13:55:00,126.8,126.81,126.68,126.81,1500.0,116.4865,116.4957,116.3763,116.4957,1500.0
2023-05-11 14:00:00,126.7,126.96,126.7,126.96,1491.0,116.3947,116.6335,116.3947,116.6335,1491.0
2023-05-11 14:05:00,126.86,126.88,126.72,126.8,601.0,116.5416,116.56,116.413,116.4865,601.0
2023-05-11 14:10:00,126.93,127.05,126.93,127.05,600.0,116.6059,116.7162,116.6059,116.7162,600.0
2023-05-11 14:15:00,127.05,127.05,127.05,127.05,0.0,116.7162,116.7162,116.7162,116.7162,0.0
2023-05-11 14:20:00,126.78,126.78,126.75,126.75,235.0,116.4682,116.4682,116.4406,116.4406,235.0
2023-05-11 14:25:00,127.08,127.1,126.95,126.95,746.0,116.7437,116.7621,116.6243,116.6243,746.0
2023-05-11 14:30:00,127.18,127.18,127.18,127.18,100.0,116.8356,116.8356,116.8356,116.8356,100.0
2023-05-11 14:35:00,127.5,127.86,127.5,127.86,1459.0,117.1296,117.4603,117.1296,117.4603,1459.0
2023-05-11 14:40:00,127.76,127.86,127.73,127.86,500.0,117.3684,117.4603,117.3409,117.4603,500.0
2023-05-11 14:45:00,127.87,127.88,127.87,127.88,200.0,117.4695,117.4787,117.4695,117.4787,200.0
2023-05-11 14:50:00,127.74,127.74,127.74,127.74,100.0,117.3501,117.3501,117.3501,117.3501,100.0
2023-05-11 14:55:00,127.93,127.97,127.93,127.96,400.0,117.5246,117.5614,117.5246,117.5522,400.0
2023-05-11 15:00:00,127.71,127.73,127.71,127.73,200.0,117.3225,117.3409,117.3225,117.3409,200.0
2023-05-11 15:05:00,127.59,127.59,127.47,127.54,300.0,117.2123,117.2123,117.102,117.1663,300.0
2023-05-11 15:10:00,127.59,127.59,127.59,127.59,100.0,117.2123,117.2123,117.2123,117.2123,100.0
2023-05-11 15:15:00,127.64,127.68,127.41,127.41,1230.0,117.2582,117.2949,117.0469,117.0469,1230.0
2023-05-11 15:20:00,127.47,127.78,127.47,127.78,800.0,117.102,117.3868,117.102,117.3868,800.0
2023-05-11 15:25:00,127.88,128.02,127.61,127.67,1936.0,117.4787,117.6073,117.2306,117.2858,1936.0
2023-05-11 15:30:00,127.56,127.72,127.5,127.72,600.0,117.1847,117.3317,117.1296,117.3317,600.0
2023-05-11 15:35:00,127.7,127.7,127.6,127.6,585.0,117.3133,117.3133,117.2215,117.2215,585.0
2023-05-11 15:40:00,127.65,127.65,127.37,127.46,1367.0,117.2674,117.2674,117.0102,117.0928,1367.0
2023-05-11 15:45:00,127.57,127.65,127.52,127.64,1637.0,117.1939,117.2674,117.148,117.2582,1637.0
2023-05-11 15:50:00,127.55,127.55,127.38,127.5,2995.0,117.1755,117.1755,117.0193,117.1296,2995.0
2023-05-11 15:55:00,127.68,127.73,127.61,127.63,3262.0,117.2949,117.3409,117.2306,117.249,3262.0
2023-05-12 09:30:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-05-12 09:35:00,129.24,129.24,128.24,128.24,28582.0,118.7281,118.7281,117.8094,117.8094,28582.0
2023-05-12 09:40:00,127.86,128.38,127.86,128.38,841.0,117.4603,117.938,117.4603,117.938,841.0
2023-05-12 09:45:00,128.57,128.57,127.72,127.77,800.0,118.1126,118.1126,117.3317,117.3776,800.0
2023-05-12 09:50:00,127.84,128.36,127.84,128.35,1000.0,117.4419,117.9196,117.4419,117.9105,1000.0
2023-05-12 09:55:00,128.59,128.66,128.59,128.66,1050.0,118.1309,118.1952,118.1309,118.1952,1050.0
2023-05-12 10:00:00,128.45,128.45,128.06,128.06,1903.0,118.0023,118.0023,117.644,117.644,1903.0
2023-05-12 10:05:00,128.04,128.11,127.88,128.04,1403.0,117.6257,117.69,117.4787,117.6257,1403.0
2023-05-12 10:10:00,128.23,128.23,128.22,128.22,473.0,117.8002,117.8002,117.791,117.791,473.0
2023-05-12 10:15:00,128.28,128.28,127.96,128.07,816.0,117.8461,117.8461,117.5522,117.6532,816.0
2023-05-12 10:20:00,128.24,128.24,128.17,128.17,773.0,117.8094,117.8094,117.7451,117.7451,773.0
2023-05-12 10:25:00,128.05,128.09,127.88,127.88,2585.0,117.6349,117.6716,117.4787,117.4787,2585.0
2023-05-12 10:30:00,127.77,127.97,127.69,127.96,22043.0,117.3776,117.5614,117.3041,117.5522,22043.0
2023-05-12 10:35:00,127.78,127.78,127.71,127.75,565.0,117.3868,117.3868,117.3225,117.3593,565.0
2023-05-12 10:40:00,127.74,128.18,127.74,128.16,600.0,117.3501,117.7543,117.3501,117.7359,600.0
2023-05-12 10:45:00,128.02,128.02,127.86,127.86,371.0,117.6073,117.6073,117.4603,117.4603,371.0
2023-05-12 10:50:00,127.72,127.72,127.64,127.64,400.0,117.3317,117.3317,117.2582,117.2582,400.0
2023-05-12 10:55:00,127.64,127.64,127.64,127.64,0.0,117.2582,117.2582,117.2582,117.2582,0.0
2023-05-12 11:00:00,128.66,128.66,128.57,128.63,400.0,118.1952,118.1952,118.1126,118.1677,400.0
2023-05-12 11:05:00,128.86,128.86,128.71,128.71,790.0,118.379,118.379,118.2412,118.2412,790.0
2023-05-12 11:10:00,128.72,128.72,128.55,128.55,600.0,118.2504,118.2504,118.0942,118.0942,600.0
2023-05-12 11:15:00,128.8,128.8,128.8,128.8,100.0,118.3239,118.3239,118.3239,118.3239,100.0
2023-05-12 11:20:00,128.99,128.99,128.9,128.9,200.0,118.4984,118.4984,118.4157,118.4157,200.0
2023-05-12 11:25:00,128.83,128.83,128.57,128.57,322.0,118.3514,118.3514,118.1126,118.1126,322.0
2023-05-12 11:30:00,128.55,128.55,128.39,128.39,300.0,118.0942,118.0942,117.9472,117.9472,300.0
2023-05-12 11:35:00,128.31,128.31,127.96,128.01,714.0,117.8737,117.8737,117.5522,117.5981,714.0
2023-05-12 11:40:00,128.01,128.01,128.01,128.01,0.0,117.5981,117.5981,117.5981,117.5981,0.0
2023-05-12 11:45:00,128.19,128.19,128.19,128.19,100.0,117.7635,117.7635,117.7635,117.7635,100.0
2023-05-12 11:50:00,128.01,128.01,127.87,127.95,400.0,117.5981,117.5981,117.4695,117.543,400.0
2023-05-12 11:55:00,128.01,128.01,127.8,127.8,431.0,117.5981,117.5981,117.4052,117.4052,431.0
2023-05-12 12:00:00,127.8,127.8,127.8,127.8,0.0,117.4052,117.4052,117.4052,117.4052,0.0
2023-05-12 12:05:00,127.65,127.86,127.57,127.86,300.0,117.2674,117.4603,117.1939,117.4603,300.0
2023-05-12 12:10:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:15:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:20:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:25:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:30:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:35:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:40:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:45:00,127.35,127.35,127.35,127.35,100.0,116.9918,116.9918,116.9918,116.9918,100.0
2023-05-12 12:50:00,127.55,127.55,127.55,127.55,300.0,117.1755,117.1755,117.1755,117.1755,300.0
2023-05-12 12:55:00,127.42,127.42,127.37,127.42,400.0,117.0561,117.0561,117.0102,117.0561,400.0
2023-05-12 13:00:00,127.51,127.51,127.29,127.39,700.0,117.1388,117.1388,116.9367,117.0285,700.0
2023-05-12 13:05:00,127.48,127.48,127.48,127.48,100.0,117.1112,117.1112,117.1112,117.1112,100.0
2023-05-12 13:10:00,127.5,127.63,127.4,127.4,930.0,117.1296,117.249,117.0377,117.0377,930.0
2023-05-12 13:15:00,127.4,127.65,127.4,127.65,1674.0,117.0377,117.2674,117.0377,117.2674,1674.0
2023-05-12 13:20:00,127.77,128.08,127.77,128.08,1538.0,117.3776,117.6624,117.3776,117.6624,1538.0
2023-05-12 13:25:00,128.09,128.09,127.9,128.0,1250.0,117.6716,117.6716,117.4971,117.5889,1250.0
2023-05-12 13:30:00,127.9,128.0,127.8,127.86,2272.0,117.4971,117.5889,117.4052,117.4603,2272.0
2023-05-12 13:35:00,127.82,127.97,127.74,127.97,2776.0,117.4236,117.5614,117.3501,117.5614,2776.0
2023-05-12 13:40:00,127.92,127.92,127.67,127.79,1668.0,117.5154,117.5154,117.2858,117.396,1668.0
2023-05-12 13:45:00,128.0,128.03,127.82,127.83,1534.0,117.5889,117.6165,117.4236,117.4327,1534.0
2023-05-12 13:50:00,127.85,127.86,127.6,127.6,801.0,117.4511,117.4603,117.2215,117.2215,801.0
2023-05-12 13:55:00,127.56,127.56,127.56,127.56,101.0,117.1847,117.1847,117.1847,117.1847,101.0
2023-05-12 14:00:00,127.39,127.44,127.32,127.44,627.0,117.0285,117.0745,116.9642,117.0745,627.0
2023-05-12 14:05:00,127.45,127.45,127.45,127.45,101.0,117.0837,117.0837,117.0837,117.0837,101.0
2023-05-12 14:10:00,127.53,127.53,127.53,127.53,137.0,117.1571,117.1571,117.1571,117.1571,137.0
2023-05-12 14:15:00,127.53,127.53,127.53,127.53,0.0,117.1571,117.1571,117.1571,117.1571,0.0
2023-05-12 14:20:00,127.51,127.51,127.51,127.51,100.0,117.1388,117.1388,117.1388,117.1388,100.0
2023-05-12 14:25:00,127.74,127.74,127.74,127.74,100.0,117.3501,117.3501,117.3501,117.3501,100.0
2023-05-12 14:30:00,127.74,127.78,127.7,127.7,423.0,117.3501,117.3868,117.3133,117.3133,423.0
2023-05-12 14:35:00,127.57,127.57,127.57,127.57,100.0,117.1939,117.1939,117.1939,117.1939,100.0
2023-05-12 14:40:00,127.57,127.68,127.57,127.68,200.0,117.1939,117.2949,117.1939,117.2949,200.0
2023-05-12 14:45:00,127.7,127.7,127.7,127.7,100.0,117.3133,117.3133,117.3133,117.3133,100.0
2023-05-12 14:50:00,127.7,127.7,127.7,127.7,0.0,117.3133,117.3133,117.3133,117.3133,0.0
2023-05-12 14:55:00,127.69,127.71,127.69,127.71,200.0,117.3041,117.3225,117.3041,117.3225,200.0
2023-05-12 15:00:00,127.64,127.64,127.57,127.57,200.0,117.2582,117.2582,117.1939,117.1939,200.0
2023-05-12 15:05:00,127.63,127.63,127.63,127.63,100.0,117.249,117.249,117.249,117.249,100.0
2023-05-12 15:10:00,127.77,127.92,127.72,127.72,538.0,117.3776,117.5154,117.3317,117.3317,538.0
2023-05-12 15:15:00,127.68,127.84,127.68,127.84,300.0,117.2949,117.4419,117.2949,117.4419,300.0
2023-05-12 15:20:00,127.98,127.98,127.86,127.86,200.0,117.5705,117.5705,117.4603,117.4603,200.0
2023-05-12 15:25:00,127.84,127.87,127.7,127.7,300.0,117.4419,117.4695,117.3133,117.3133,300.0
2023-05-12 15:30:00,127.66,127.66,127.59,127.59,300.0,117.2766,117.2766,117.2123,117.2123,300.0
2023-05-12 15:35:00,127.78,127.78,127.78,127.78,100.0,117.3868,117.3868,117.3868,117.3868,100.0
2023-05-12 15:40:00,127.67,127.67,127.63,127.66,300.0,117.2858,117.2858,117.249,117.2766,300.0
2023-05-12 15:45:00,127.6,127.6,127.45,127.51,1986.0,117.2215,117.2215,117.0837,117.1388,1986.0
2023-05-12 15:50:00,127.5,127.9,127.48,127.87,1139.0,117.1296,117.4971,117.1112,117.4695,1139.0
2023-05-12 15:55:00,127.89,128.03,127.87,127.95,1534.0,117.4879,117.6165,117.4695,117.543,1534.0
2023-05-15 09:30:00,129.0,129.0,128.94,129.0,5444.0,118.5076,118.5076,118.4525,118.5076,5444.0
2023-05-15 09:35:00,128.28,128.81,128.25,128.81,986.0,117.8461,118.333,117.8186,118.333,986.0
2023-05-15 09:40:00,128.9,128.9,128.42,128.42,200.0,118.4157,118.4157,117.9748,117.9748,200.0
2023-05-15 09:45:00,128.42,128.42,128.42,128.42,0.0,117.9748,117.9748,117.9748,117.9748,0.0
2023-05-15 09:50:00,128.24,128.24,128.24,128.24,100.0,117.8094,117.8094,117.8094,117.8094,100.0
2023-05-15 09:55:00,128.24,128.24,128.24,128.24,0.0,117.8094,117.8094,117.8094,117.8094,0.0
2023-05-15 10:00:00,128.17,128.33,128.17,128.33,200.0,117.7451,117.8921,117.7451,117.8921,200.0
2023-05-15 10:05:00,127.84,127.84,127.84,127.84,100.0,117.4419,117.4419,117.4419,117.4419,100.0
2023-05-15 10:10:00,128.05,128.05,127.75,127.75,470.0,117.6349,117.6349,117.3593,117.3593,470.0
2023-05-15 10:15:00,127.89,127.9,127.59,127.61,600.0,117.4879,117.4971,117.2123,117.2306,600.0
2023-05-15 10:20:00,127.63,127.63,127.63,127.63,100.0,117.249,117.249,117.249,117.249,100.0
2023-05-15 10:25:00,128.63,128.91,128.57,128.91,700.0,118.1677,118.4249,118.1126,118.4249,700.0
2023-05-15 10:30:00,128.85,128.85,128.85,128.85,200.0,118.3698,118.3698,118.3698,118.3698,200.0
2023-05-15 10:35:00,129.0,129.0,128.63,128.63,427.0,118.5076,118.5076,118.1677,118.1677,427.0
2023-05-15 10:40:00,128.81,128.81,128.72,128.8,300.0,118.333,118.333,118.2504,118.3239,300.0
2023-05-15 10:45:00,128.83,128.84,128.83,128.84,200.0,118.3514,118.3606,118.3514,118.3606,200.0
2023-05-15 10:50:00,128.73,128.95,128.69,128.95,550.0,118.2595,118.4616,118.2228,118.4616,550.0
2023-05-15 10:55:00,128.88,129.1,128.88,128.98,300.0,118.3973,118.5994,118.3973,118.4892,300.0
2023-05-15 11:00:00,128.85,128.96,128.85,128.96,300.0,118.3698,118.4708,118.3698,118.4708,300.0
2023-05-15 11:05:00,128.96,128.96,128.96,128.96,0.0,118.4708,118.4708,118.4708,118.4708,0.0
2023-05-15 11:10:00,129.01,129.01,129.01,129.01,100.0,118.5168,118.5168,118.5168,118.5168,100.0
2023-05-15 11:15:00,129.1,129.1,128.99,128.99,200.0,118.5994,118.5994,118.4984,118.4984,200.0
2023-05-15 11:20:00,128.93,129.19,128.89,129.19,600.0,118.4433,118.6821,118.4065,118.6821,600.0
2023-05-15 11:25:00,129.18,129.18,129.18,129.18,100.0,118.6729,118.6729,118.6729,118.6729,100.0
2023-05-15 11:30:00,129.08,129.08,128.96,129.02,300.0,118.5811,118.5811,118.4708,118.526,300.0
2023-05-15 11:35:00,129.02,129.02,129.02,129.02,0.0,118.526,118.526,118.526,118.526,0.0
2023-05-15 11:40:00,128.85,128.85,128.85,128.85,100.0,118.3698,118.3698,118.3698,118.3698,100.0
2023-05-15 11:45:00,128.93,128.93,128.93,128.93,100.0,118.4433,118.4433,118.4433,118.4433,100.0
2023-05-15 11:50:00,128.93,128.93,128.93,128.93,0.0,118.4433,118.4433,118.4433,118.4433,0.0
2023-05-15 11:55:00,128.87,128.87,128.86,128.86,200.0,118.3882,118.3882,118.379,118.379,200.0
2023-05-15 12:00:00,128.66,128.66,128.5,128.5,300.0,118.1952,118.1952,118.0483,118.0483,300.0
2023-05-15 12:05:00,128.64,128.65,128.63,128.63,300.0,118.1769,118.1861,118.1677,118.1677,300.0
2023-05-15 12:10:00,128.75,128.75,128.65,128.65,218.0,118.2779,118.2779,118.1861,118.1861,218.0
2023-05-15 12:15:00,128.76,128.76,128.76,128.76,100.0,118.2871,118.2871,118.2871,118.2871,100.0
2023-05-15 12:20:00,129.02,129.02,129.02,129.02,100.0,118.526,118.526,118.526,118.526,100.0
2023-05-15 12:25:00,129.02,129.02,129.02,129.02,0.0,118.526,118.526,118.526,118.526,0.0
2023-05-15 12:30:00,129.13,129.13,129.03,129.03,200.0,118.627,118.627,118.5351,118.5351,200.0
2023-05-15 12:35:00,129.12,129.12,129.12,129.12,100.0,118.6178,118.6178,118.6178,118.6178,100.0
2023-05-15 12:40:00,129.27,129.27,129.27,129.27,100.0,118.7556,118.7556,118.7556,118.7556,100.0
2023-05-15 12:45:00,129.14,129.15,129.14,129.15,200.0,118.6362,118.6454,118.6362,118.6454,200.0
2023-05-15 12:50:00,129.15,129.15,129.15,129.15,0.0,118.6454,118.6454,118.6454,118.6454,0.0
2023-05-15 12:55:00,129.15,129.15,129.15,129.15,0.0,118.6454,118.6454,118.6454,118.6454,0.0
2023-05-15 13:00:00,129.15,129.15,129.15,129.15,0.0,118.6454,118.6454,118.6454,118.6454,0.0
2023-05-15 13:05:00,129.23,129.23,129.19,129.19,200.0,118.7189,118.7189,118.6821,118.6821,200.0
2023-05-15 13:10:00,129.18,129.18,129.18,129.18,100.0,118.6729,118.6729,118.6729,118.6729,100.0
2023-05-15 13:15:00,129.18,129.18,129.18,129.18,0.0,118.6729,118.6729,118.6729,118.6729,0.0
2023-05-15 13:20:00,129.3,129.3,129.06,129.06,200.0,118.7832,118.7832,118.5627,118.5627,200.0
2023-05-15 13:25:00,128.92,128.92,128.92,128.92,100.0,118.4341,118.4341,118.4341,118.4341,100.0
2023-05-15 13:30:00,128.85,128.85,128.77,128.77,300.0,118.3698,118.3698,118.2963,118.2963,300.0
2023-05-15 13:35:00,128.64,128.64,128.64,128.64,150.0,118.1769,118.1769,118.1769,118.1769,150.0
2023-05-15 13:40:00,128.66,128.66,128.39,128.48,8269.0,118.1952,118.1952,117.9472,118.0299,8269.0
2023-05-15 13:45:00,128.48,128.48,128.48,128.48,0.0,118.0299,118.0299,118.0299,118.0299,0.0
2023-05-15 13:50:00,128.65,128.65,128.65,128.65,100.0,118.1861,118.1861,118.1861,118.1861,100.0
2023-05-15 13:55:00,128.73,128.73,128.59,128.59,500.0,118.2595,118.2595,118.1309,118.1309,500.0
2023-05-15 14:00:00,128.59,128.59,128.59,128.59,0.0,118.1309,118.1309,118.1309,118.1309,0.0
2023-05-15 14:05:00,128.59,128.59,128.59,128.59,0.0,118.1309,118.1309,118.1309,118.1309,0.0
2023-05-15 14:10:00,128.68,128.68,128.68,128.68,100.0,118.2136,118.2136,118.2136,118.2136,100.0
2023-05-15 14:15:00,128.73,128.73,128.6,128.6,400.0,118.2595,118.2595,118.1401,118.1401,400.0
2023-05-15 14:20:00,128.73,128.73,128.73,128.73,100.0,118.2595,118.2595,118.2595,118.2595,100.0
2023-05-15 14:25:00,128.53,128.53,128.45,128.45,200.0,118.0758,118.0758,118.0023,118.0023,200.0
2023-05-15 14:30:00,128.45,128.45,128.45,128.45,0.0,118.0023,118.0023,118.0023,118.0023,0.0
2023-05-15 14:35:00,128.47,128.47,128.47,128.47,350.0,118.0207,118.0207,118.0207,118.0207,350.0
2023-05-15 14:40:00,128.41,128.53,128.41,128.47,950.0,117.9656,118.0758,117.9656,118.0207,950.0
2023-05-15 14:45:00,128.59,128.6,128.51,128.51,400.0,118.1309,118.1401,118.0574,118.0574,400.0
2023-05-15 14:50:00,128.46,128.54,128.42,128.54,700.0,118.0115,118.085,117.9748,118.085,700.0
2023-05-15 14:55:00,128.46,128.46,128.46,128.46,100.0,118.0115,118.0115,118.0115,118.0115,100.0
2023-05-15 15:00:00,128.44,128.49,128.3,128.35,849.0,117.9931,118.0391,117.8645,117.9105,849.0
2023-05-15 15:05:00,128.31,128.31,128.16,128.19,1250.0,117.8737,117.8737,117.7359,117.7635,1250.0
2023-05-15 15:10:00,128.19,128.27,128.19,128.21,1624.0,117.7635,117.837,117.7635,117.7818,1624.0
2023-05-15 15:15:00,128.14,128.14,128.03,128.11,2116.0,117.7175,117.7175,117.6165,117.69,2116.0
2023-05-15 15:20:00,128.12,128.12,128.03,128.08,1129.0,117.6992,117.6992,117.6165,117.6624,1129.0
2023-05-15 15:25:00,128.04,128.24,128.02,128.18,1332.0,117.6257,117.8094,117.6073,117.7543,1332.0
2023-05-15 15:30:00,128.17,128.45,128.15,128.35,1407.0,117.7451,118.0023,117.7267,117.9105,1407.0
2023-05-15 15:35:00,128.31,128.44,128.28,128.3,1840.0,117.8737,117.9931,117.8461,117.8645,1840.0
2023-05-15 15:40:00,128.31,128.39,128.29,128.29,1000.0,117.8737,117.9472,117.8553,117.8553,1000.0
2023-05-15 15:45:00,128.26,128.29,128.13,128.29,1026.0,117.8278,117.8553,117.7083,117.8553,1026.0
2023-05-15 15:50:00,128.33,128.69,128.33,128.55,2215.0,117.8921,118.2228,117.8921,118.0942,2215.0
2023-05-15 15:55:00,128.7,128.98,128.66,128.98,4600.0,118.232,118.4892,118.1952,118.4892,4600.0
2023-05-16 09:30:00,128.0,128.4,128.0,128.4,200.0,117.5889,117.9564,117.5889,117.9564,200.0
2023-05-16 09:35:00,128.43,128.49,128.28,128.28,300.0,117.9839,118.0391,117.8461,117.8461,300.0
2023-05-16 09:40:00,128.17,128.33,128.12,128.33,700.0,117.7451,117.8921,117.6992,117.8921,700.0
2023-05-16 09:45:00,128.48,128.48,127.5,127.67,950.0,118.0299,118.0299,117.1296,117.2858,950.0
2023-05-16 09:50:00,127.3,127.34,127.25,127.27,550.0,116.9459,116.9826,116.8999,116.9183,550.0
2023-05-16 09:55:00,127.03,127.03,126.7,126.7,2900.0,116.6978,116.6978,116.3947,116.3947,2900.0
2023-05-16 10:00:00,126.78,126.93,126.78,126.89,872.0,116.4682,116.6059,116.4682,116.5692,872.0
2023-05-16 10:05:00,126.82,127.11,126.65,126.65,1057.0,116.5049,116.7713,116.3487,116.3487,1057.0
2023-05-16 10:10:00,126.6,126.6,126.26,126.31,1200.0,116.3028,116.3028,115.9904,116.0364,1200.0
2023-05-16 10:15:00,126.44,126.44,126.35,126.4,537.0,116.1558,116.1558,116.0731,116.1191,537.0
2023-05-16 10:20:00,126.44,126.51,125.9,125.93,1998.0,116.1558,116.2201,115.6597,115.6873,1998.0
2023-05-16 10:25:00,126.01,126.36,125.95,126.33,1700.0,115.7608,116.0823,115.7057,116.0548,1700.0
2023-05-16 10:30:00,126.36,126.42,126.36,126.42,200.0,116.0823,116.1374,116.0823,116.1374,200.0
2023-05-16 10:35:00,126.4,126.4,126.18,126.18,400.0,116.1191,116.1191,115.917,115.917,400.0
2023-05-16 10:40:00,126.48,126.56,126.41,126.55,530.0,116.1926,116.266,116.1282,116.2569,530.0
2023-05-16 10:45:00,126.51,126.51,126.51,126.51,100.0,116.2201,116.2201,116.2201,116.2201,100.0
2023-05-16 10:50:00,126.52,126.52,126.11,126.15,551.0,116.2293,116.2293,115.8526,115.8894,551.0
2023-05-16 10:55:00,125.85,125.87,125.75,125.84,1371.0,115.6138,115.6322,115.5219,115.6046,1371.0
2023-05-16 11:00:00,126.15,126.51,126.15,126.5,619.0,115.8894,116.2201,115.8894,116.2109,619.0
2023-05-16 11:05:00,126.5,126.5,126.46,126.46,232.0,116.2109,116.2109,116.1742,116.1742,232.0
2023-05-16 11:10:00,126.3,126.3,126.08,126.08,200.0,116.0272,116.0272,115.8251,115.8251,200.0
2023-05-16 11:15:00,126.17,126.17,126.17,126.17,200.0,115.9078,115.9078,115.9078,115.9078,200.0
2023-05-16 11:20:00,126.08,126.08,126.03,126.03,200.0,115.8251,115.8251,115.7792,115.7792,200.0
2023-05-16 11:25:00,126.4,126.4,126.4,126.4,100.0,116.1191,116.1191,116.1191,116.1191,100.0
2023-05-16 11:30:00,126.72,126.72,126.72,126.72,100.0,116.413,116.413,116.413,116.413,100.0
2023-05-16 11:35:00,126.45,126.45,126.14,126.14,563.0,116.165,116.165,115.8802,115.8802,563.0
2023-05-16 11:40:00,126.14,126.14,126.14,126.14,0.0,115.8802,115.8802,115.8802,115.8802,0.0
2023-05-16 11:45:00,126.53,126.53,126.39,126.39,200.0,116.2385,116.2385,116.1099,116.1099,200.0
2023-05-16 11:50:00,126.54,126.62,126.5,126.5,654.0,116.2477,116.3212,116.2109,116.2109,654.0
2023-05-16 11:55:00,126.5,126.5,126.5,126.5,0.0,116.2109,116.2109,116.2109,116.2109,0.0
2023-05-16 12:00:00,126.62,126.66,126.55,126.55,300.0,116.3212,116.3579,116.2569,116.2569,300.0
2023-05-16 12:05:00,126.46,126.46,126.46,126.46,100.0,116.1742,116.1742,116.1742,116.1742,100.0
2023-05-16 12:10:00,126.64,126.64,126.22,126.32,632.0,116.3395,116.3395,115.9537,116.0456,632.0
2023-05-16 12:15:00,126.33,126.33,126.28,126.28,200.0,116.0548,116.0548,116.0088,116.0088,200.0
2023-05-16 12:20:00,126.25,126.31,126.19,126.2,600.0,115.9813,116.0364,115.9261,115.9353,600.0
2023-05-16 12:25:00,125.95,125.95,125.82,125.88,1226.0,115.7057,115.7057,115.5862,115.6414,1226.0
2023-05-16 12:30:00,125.89,126.0,125.89,126.0,3132.0,115.6505,115.7516,115.6505,115.7516,3132.0
2023-05-16 12:35:00,126.0,126.0,126.0,126.0,0.0,115.7516,115.7516,115.7516,115.7516,0.0
2023-05-16 12:40:00,126.1,126.14,126.1,126.14,273.0,115.8435,115.8802,115.8435,115.8802,273.0
2023-05-16 12:45:00,125.98,125.98,125.85,125.85,200.0,115.7332,115.7332,115.6138,115.6138,200.0
2023-05-16 12:50:00,125.85,125.85,125.85,125.85,0.0,115.6138,115.6138,115.6138,115.6138,0.0
2023-05-16 12:55:00,126.24,126.24,126.24,126.24,100.0,115.9721,115.9721,115.9721,115.9721,100.0
2023-05-16 13:00:00,126.17,126.17,126.01,126.01,898.0,115.9078,115.9078,115.7608,115.7608,898.0
2023-05-16 13:05:00,126.02,126.05,126.02,126.05,200.0,115.77,115.7975,115.77,115.7975,200.0
2023-05-16 13:10:00,126.05,126.15,126.05,126.15,300.0,115.7975,115.8894,115.7975,115.8894,300.0
2023-05-16 13:15:00,126.31,126.31,126.31,126.31,200.0,116.0364,116.0364,116.0364,116.0364,200.0
2023-05-16 13:20:00,126.24,126.24,126.12,126.12,400.0,115.9721,115.9721,115.8618,115.8618,400.0
2023-05-16 13:25:00,126.31,126.31,126.31,126.31,100.0,116.0364,116.0364,116.0364,116.0364,100.0
2023-05-16 13:30:00,126.23,126.23,126.23,126.23,100.0,115.9629,115.9629,115.9629,115.9629,100.0
2023-05-16 13:35:00,126.11,126.34,126.11,126.34,674.0,115.8526,116.0639,115.8526,116.0639,674.0
2023-05-16 13:40:00,126.2,126.2,126.08,126.08,400.0,115.9353,115.9353,115.8251,115.8251,400.0
2023-05-16 13:45:00,126.21,126.25,126.21,126.25,300.0,115.9445,115.9813,115.9445,115.9813,300.0
2023-05-16 13:50:00,126.31,126.35,126.31,126.33,400.0,116.0364,116.0731,116.0364,116.0548,400.0
2023-05-16 13:55:00,126.33,126.33,126.33,126.33,0.0,116.0548,116.0548,116.0548,116.0548,0.0
2023-05-16 14:00:00,126.33,126.33,126.33,126.33,0.0,116.0548,116.0548,116.0548,116.0548,0.0
2023-05-16 14:05:00,126.25,126.26,126.25,126.26,200.0,115.9813,115.9904,115.9813,115.9904,200.0
2023-05-16 14:10:00,126.21,126.21,126.21,126.21,100.0,115.9445,115.9445,115.9445,115.9445,100.0
2023-05-16 14:15:00,125.91,125.91,125.91,125.91,100.0,115.6689,115.6689,115.6689,115.6689,100.0
2023-05-16 14:20:00,125.67,125.67,125.67,125.67,100.0,115.4484,115.4484,115.4484,115.4484,100.0
2023-05-16 14:25:00,125.62,125.66,125.62,125.66,219.0,115.4025,115.4392,115.4025,115.4392,219.0
2023-05-16 14:30:00,125.62,125.62,125.54,125.54,200.0,115.4025,115.4025,115.329,115.329,200.0
2023-05-16 14:35:00,125.5,125.56,125.5,125.56,200.0,115.2923,115.3474,115.2923,115.3474,200.0
2023-05-16 14:40:00,125.62,125.62,125.62,125.62,100.0,115.4025,115.4025,115.4025,115.4025,100.0
2023-05-16 14:45:00,125.69,125.69,125.61,125.61,530.0,115.4668,115.4668,115.3933,115.3933,530.0
2023-05-16 14:50:00,125.61,125.78,125.6,125.78,300.0,115.3933,115.5495,115.3841,115.5495,300.0
2023-05-16 14:55:00,125.78,125.78,125.78,125.78,0.0,115.5495,115.5495,115.5495,115.5495,0.0
2023-05-16 15:00:00,125.72,125.8,125.72,125.8,400.0,115.4944,115.5679,115.4944,115.5679,400.0
2023-05-16 15:05:00,125.7,125.7,125.53,125.53,400.0,115.476,115.476,115.3198,115.3198,400.0
2023-05-16 15:10:00,125.51,125.53,125.35,125.35,900.0,115.3014,115.3198,115.1545,115.1545,900.0
2023-05-16 15:15:00,125.32,125.37,125.31,125.33,1033.0,115.1269,115.1728,115.1177,115.1361,1033.0
2023-05-16 15:20:00,125.45,125.45,125.31,125.31,400.0,115.2463,115.2463,115.1177,115.1177,400.0
2023-05-16 15:25:00,125.47,125.53,125.39,125.53,500.0,115.2647,115.3198,115.1912,115.3198,500.0
2023-05-16 15:30:00,125.7,125.73,125.7,125.71,400.0,115.476,115.5036,115.476,115.4852,400.0
2023-05-16 15:35:00,125.59,125.59,125.43,125.43,1435.0,115.3749,115.3749,115.228,115.228,1435.0
2023-05-16 15:40:00,125.35,125.36,125.15,125.15,400.0,115.1545,115.1636,114.9707,114.9707,400.0
2023-05-16 15:45:00,125.17,125.22,125.05,125.06,1110.0,114.9891,115.035,114.8789,114.888,1110.0
2023-05-16 15:50:00,125.08,125.08,124.85,124.94,2600.0,114.9064,114.9064,114.6951,114.7778,2600.0
2023-05-16 15:55:00,124.91,125.0,124.84,124.87,1402.0,114.7502,114.8329,114.6859,114.7135,1402.0
2023-05-17 09:30:00,126.72,126.99,126.0,126.0,1401.0,116.413,116.6611,115.7516,115.7516,1401.0
2023-05-17 09:35:00,125.56,125.56,125.56,125.56,100.0,115.3474,115.3474,115.3474,115.3474,100.0
2023-05-17 09:40:00,125.4,125.72,125.22,125.72,1267.0,115.2004,115.4944,115.035,115.4944,1267.0
2023-05-17 09:45:00,126.12,126.12,125.94,125.94,216.0,115.8618,115.8618,115.6965,115.6965,216.0
2023-05-17 09:50:00,126.14,126.14,125.74,125.74,200.0,115.8802,115.8802,115.5127,115.5127,200.0
2023-05-17 09:55:00,125.74,125.74,125.74,125.74,0.0,115.5127,115.5127,115.5127,115.5127,0.0
2023-05-17 10:00:00,125.7,125.7,125.62,125.68,530.0,115.476,115.476,115.4025,115.4576,530.0
2023-05-17 10:05:00,125.96,126.2,125.96,126.2,600.0,115.7148,115.9353,115.7148,115.9353,600.0
2023-05-17 10:10:00,125.79,125.86,125.73,125.73,400.0,115.5587,115.623,115.5036,115.5036,400.0
2023-05-17 10:15:00,125.72,125.72,125.61,125.69,400.0,115.4944,115.4944,115.3933,115.4668,400.0
2023-05-17 10:20:00,125.48,126.1,125.48,126.1,300.0,115.2739,115.8435,115.2739,115.8435,300.0
2023-05-17 10:25:00,126.19,126.4,126.19,126.35,2849.0,115.9261,116.1191,115.9261,116.0731,2849.0
2023-05-17 10:30:00,126.0,126.0,126.0,126.0,600.0,115.7516,115.7516,115.7516,115.7516,600.0
2023-05-17 10:35:00,125.86,125.86,125.56,125.56,300.0,115.623,115.623,115.3474,115.3474,300.0
2023-05-17 10:40:00,125.42,125.42,125.37,125.37,200.0,115.2188,115.2188,115.1728,115.1728,200.0
2023-05-17 10:45:00,125.17,125.17,124.95,125.06,2865.0,114.9891,114.9891,114.787,114.888,2865.0
2023-05-17 10:50:00,125.14,125.26,125.14,125.26,263.0,114.9615,115.0718,114.9615,115.0718,263.0
2023-05-17 10:55:00,125.26,125.26,125.26,125.26,0.0,115.0718,115.0718,115.0718,115.0718,0.0
2023-05-17 11:00:00,125.26,125.26,125.26,125.26,100.0,115.0718,115.0718,115.0718,115.0718,100.0
2023-05-17 11:05:00,125.28,125.28,125.28,125.28,150.0,115.0902,115.0902,115.0902,115.0902,150.0
2023-05-17 11:10:00,125.45,125.45,125.45,125.45,100.0,115.2463,115.2463,115.2463,115.2463,100.0
2023-05-17 11:15:00,125.67,125.67,125.67,125.67,100.0,115.4484,115.4484,115.4484,115.4484,100.0
2023-05-17 11:20:00,125.67,125.67,125.67,125.67,0.0,115.4484,115.4484,115.4484,115.4484,0.0
2023-05-17 11:25:00,126.04,126.1,125.95,126.1,2863.0,115.7883,115.8435,115.7057,115.8435,2863.0
2023-05-17 11:30:00,126.24,126.34,126.05,126.07,1005.0,115.9721,116.0639,115.7975,115.8159,1005.0
2023-05-17 11:35:00,126.07,126.07,126.07,126.07,0.0,115.8159,115.8159,115.8159,115.8159,0.0
2023-05-17 11:40:00,126.07,126.07,126.07,126.07,0.0,115.8159,115.8159,115.8159,115.8159,0.0
2023-05-17 11:45:00,126.71,126.74,126.71,126.74,200.0,116.4038,116.4314,116.4038,116.4314,200.0
2023-05-17 11:50:00,126.74,126.74,126.74,126.74,0.0,116.4314,116.4314,116.4314,116.4314,0.0
2023-05-17 11:55:00,126.74,126.74,126.74,126.74,0.0,116.4314,116.4314,116.4314,116.4314,0.0
2023-05-17 12:00:00,126.85,126.85,126.85,126.85,100.0,116.5325,116.5325,116.5325,116.5325,100.0
2023-05-17 12:05:00,126.85,126.85,126.85,126.85,0.0,116.5325,116.5325,116.5325,116.5325,0.0
2023-05-17 12:10:00,126.85,126.85,126.85,126.85,0.0,116.5325,116.5325,116.5325,116.5325,0.0
2023-05-17 12:15:00,126.62,126.8,126.62,126.8,1208.0,116.3212,116.4865,116.3212,116.4865,1208.0
2023-05-17 12:20:00,126.7,126.77,126.7,126.77,1113.0,116.3947,116.459,116.3947,116.459,1113.0
2023-05-17 12:25:00,126.8,126.8,126.8,126.8,100.0,116.4865,116.4865,116.4865,116.4865,100.0
2023-05-17 12:30:00,126.81,126.81,126.71,126.71,500.0,116.4957,116.4957,116.4038,116.4038,500.0
2023-05-17 12:35:00,127.01,127.01,127.01,127.01,100.0,116.6794,116.6794,116.6794,116.6794,100.0
2023-05-17 12:40:00,127.1,127.1,127.1,127.1,118.0,116.7621,116.7621,116.7621,116.7621,118.0
2023-05-17 12:45:00,127.31,127.31,127.31,127.31,100.0,116.955,116.955,116.955,116.955,100.0
2023-05-17 12:50:00,127.41,127.41,127.41,127.41,200.0,117.0469,117.0469,117.0469,117.0469,200.0
2023-05-17 12:55:00,127.45,127.45,127.45,127.45,200.0,117.0837,117.0837,117.0837,117.0837,200.0
2023-05-17 13:00:00,127.45,127.45,127.45,127.45,0.0,117.0837,117.0837,117.0837,117.0837,0.0
2023-05-17 13:05:00,127.45,127.45,127.45,127.45,0.0,117.0837,117.0837,117.0837,117.0837,0.0
2023-05-17 13:10:00,127.45,127.45,127.45,127.45,0.0,117.0837,117.0837,117.0837,117.0837,0.0
2023-05-17 13:15:00,127.18,127.18,127.18,127.18,500.0,116.8356,116.8356,116.8356,116.8356,500.0
2023-05-17 13:20:00,127.26,127.26,127.24,127.24,225.0,116.9091,116.9091,116.8907,116.8907,225.0
2023-05-17 13:25:00,127.3,127.56,127.3,127.56,1376.0,116.9459,117.1847,116.9459,117.1847,1376.0
2023-05-17 13:30:00,127.61,127.88,127.61,127.88,700.0,117.2306,117.4787,117.2306,117.4787,700.0
2023-05-17 13:35:00,127.85,127.94,127.85,127.93,300.0,117.4511,117.5338,117.4511,117.5246,300.0
2023-05-17 13:40:00,127.93,127.93,127.93,127.93,100.0,117.5246,117.5246,117.5246,117.5246,100.0
2023-05-17 13:45:00,128.1,128.32,128.1,128.3,900.0,117.6808,117.8829,117.6808,117.8645,900.0
2023-05-17 13:50:00,128.5,128.53,128.42,128.42,1800.0,118.0483,118.0758,117.9748,117.9748,1800.0
2023-05-17 13:55:00,128.26,128.41,128.26,128.41,500.0,117.8278,117.9656,117.8278,117.9656,500.0
2023-05-17 14:00:00,128.35,128.35,128.21,128.21,400.0,117.9105,117.9105,117.7818,117.7818,400.0
2023-05-17 14:05:00,128.16,128.16,127.99,127.99,425.0,117.7359,117.7359,117.5797,117.5797,425.0
2023-05-17 14:10:00,127.93,127.93,127.8,127.92,796.0,117.5246,117.5246,117.4052,117.5154,796.0
2023-05-17 14:15:00,128.07,128.07,128.01,128.05,700.0,117.6532,117.6532,117.5981,117.6349,700.0
2023-05-17 14:20:00,128.11,128.11,128.11,128.11,100.0,117.69,117.69,117.69,117.69,100.0
2023-05-17 14:25:00,127.92,127.92,127.84,127.84,200.0,117.5154,117.5154,117.4419,117.4419,200.0
2023-05-17 14:30:00,127.84,127.84,127.84,127.84,0.0,117.4419,117.4419,117.4419,117.4419,0.0
2023-05-17 14:35:00,127.55,127.6,127.55,127.6,300.0,117.1755,117.2215,117.1755,117.2215,300.0
2023-05-17 14:40:00,127.6,127.6,127.6,127.6,0.0,117.2215,117.2215,117.2215,117.2215,0.0
2023-05-17 14:45:00,127.51,127.64,127.51,127.64,200.0,117.1388,117.2582,117.1388,117.2582,200.0
2023-05-17 14:50:00,127.61,127.61,127.56,127.56,300.0,117.2306,117.2306,117.1847,117.1847,300.0
2023-05-17 14:55:00,127.59,127.59,127.59,127.59,100.0,117.2123,117.2123,117.2123,117.2123,100.0
2023-05-17 15:00:00,127.59,127.59,127.59,127.59,0.0,117.2123,117.2123,117.2123,117.2123,0.0
2023-05-17 15:05:00,127.55,127.59,127.55,127.59,200.0,117.1755,117.2123,117.1755,117.2123,200.0
2023-05-17 15:10:00,127.59,127.63,127.59,127.63,400.0,117.2123,117.249,117.2123,117.249,400.0
2023-05-17 15:15:00,127.71,127.71,127.71,127.71,100.0,117.3225,117.3225,117.3225,117.3225,100.0
2023-05-17 15:20:00,127.46,127.46,127.46,127.46,100.0,117.0928,117.0928,117.0928,117.0928,100.0
2023-05-17 15:25:00,127.42,127.42,127.42,127.42,100.0,117.0561,117.0561,117.0561,117.0561,100.0
2023-05-17 15:30:00,127.51,127.51,127.22,127.29,400.0,117.1388,117.1388,116.8724,116.9367,400.0
2023-05-17 15:35:00,127.26,127.26,127.26,127.26,100.0,116.9091,116.9091,116.9091,116.9091,100.0
2023-05-17 15:40:00,127.28,127.4,127.28,127.36,900.0,116.9275,117.0377,116.9275,117.001,900.0
2023-05-17 15:45:00,127.43,127.43,127.32,127.35,1883.0,117.0653,117.0653,116.9642,116.9918,1883.0
2023-05-17 15:50:00,127.39,127.39,127.18,127.34,1264.0,117.0285,117.0285,116.8356,116.9826,1264.0
2023-05-17 15:55:00,127.46,127.64,127.46,127.54,1959.0,117.0928,117.2582,117.0928,117.1663,1959.0
2023-05-18 09:30:00,126.61,126.78,126.49,126.78,401.0,116.312,116.4682,116.2017,116.4682,401.0
2023-05-18 09:35:00,126.95,127.06,126.95,127.06,200.0,116.6243,116.7254,116.6243,116.7254,200.0
2023-05-18 09:40:00,127.25,127.25,127.22,127.22,300.0,116.8999,116.8999,116.8724,116.8724,300.0
2023-05-18 09:45:00,126.82,126.82,126.82,126.82,100.0,116.5049,116.5049,116.5049,116.5049,100.0
2023-05-18 09:50:00,126.58,126.62,126.58,126.62,200.0,116.2844,116.3212,116.2844,116.3212,200.0
2023-05-18 09:55:00,126.38,126.38,125.93,126.12,722.0,116.1007,116.1007,115.6873,115.8618,722.0
2023-05-18 10:00:00,126.23,126.23,126.23,126.23,200.0,115.9629,115.9629,115.9629,115.9629,200.0
2023-05-18 10:05:00,126.08,126.08,126.04,126.04,200.0,115.8251,115.8251,115.7883,115.7883,200.0
2023-05-18 10:10:00,126.5,126.51,126.5,126.51,200.0,116.2109,116.2201,116.2109,116.2201,200.0
2023-05-18 10:15:00,126.79,126.79,126.76,126.76,200.0,116.4773,116.4773,116.4498,116.4498,200.0
2023-05-18 10:20:00,126.85,126.85,126.85,126.85,187.0,116.5325,116.5325,116.5325,116.5325,187.0
2023-05-18 10:25:00,126.77,126.77,126.77,126.77,100.0,116.459,116.459,116.459,116.459,100.0
2023-05-18 10:30:00,127.46,127.59,127.46,127.59,400.0,117.0928,117.2123,117.0928,117.2123,400.0
2023-05-18 10:35:00,127.47,127.47,127.37,127.37,284.0,117.102,117.102,117.0102,117.0102,284.0
2023-05-18 10:40:00,127.37,127.37,127.37,127.37,0.0,117.0102,117.0102,117.0102,117.0102,0.0
2023-05-18 10:45:00,127.37,127.37,127.37,127.37,0.0,117.0102,117.0102,117.0102,117.0102,0.0
2023-05-18 10:50:00,127.5,127.5,127.5,127.5,100.0,117.1296,117.1296,117.1296,117.1296,100.0
2023-05-18 10:55:00,127.65,127.65,127.65,127.65,100.0,117.2674,117.2674,117.2674,117.2674,100.0
2023-05-18 11:00:00,127.9,128.0,127.9,128.0,450.0,117.4971,117.5889,117.4971,117.5889,450.0
2023-05-18 11:05:00,127.87,127.87,127.66,127.66,300.0,117.4695,117.4695,117.2766,117.2766,300.0
2023-05-18 11:10:00,127.49,127.49,127.42,127.42,200.0,117.1204,117.1204,117.0561,117.0561,200.0
2023-05-18 11:15:00,127.61,127.67,127.61,127.67,300.0,117.2306,117.2858,117.2306,117.2858,300.0
2023-05-18 11:20:00,127.62,127.69,127.61,127.69,378.0,117.2398,117.3041,117.2306,117.3041,378.0
2023-05-18 11:25:00,127.69,127.69,127.69,127.69,0.0,117.3041,117.3041,117.3041,117.3041,0.0
2023-05-18 11:30:00,127.72,127.72,127.72,127.72,100.0,117.3317,117.3317,117.3317,117.3317,100.0
2023-05-18 11:35:00,127.75,127.75,127.75,127.75,100.0,117.3593,117.3593,117.3593,117.3593,100.0
2023-05-18 11:40:00,127.75,127.75,127.75,127.75,100.0,117.3593,117.3593,117.3593,117.3593,100.0
2023-05-18 11:45:00,127.67,127.95,127.67,127.95,300.0,117.2858,117.543,117.2858,117.543,300.0
2023-05-18 11:50:00,127.9,127.9,127.9,127.9,100.0,117.4971,117.4971,117.4971,117.4971,100.0
2023-05-18 11:55:00,127.64,127.64,127.64,127.64,100.0,117.2582,117.2582,117.2582,117.2582,100.0
2023-05-18 12:00:00,127.53,127.83,127.53,127.83,430.0,117.1571,117.4327,117.1571,117.4327,430.0
2023-05-18 12:05:00,127.73,127.73,127.59,127.59,668.0,117.3409,117.3409,117.2123,117.2123,668.0
2023-05-18 12:10:00,127.55,127.55,127.54,127.54,200.0,117.1755,117.1755,117.1663,117.1663,200.0
2023-05-18 12:15:00,127.25,127.43,127.25,127.4,1000.0,116.8999,117.0653,116.8999,117.0377,1000.0
2023-05-18 12:20:00,127.4,127.4,127.4,127.4,0.0,117.0377,117.0377,117.0377,117.0377,0.0
2023-05-18 12:25:00,127.3,127.3,127.3,127.3,100.0,116.9459,116.9459,116.9459,116.9459,100.0
2023-05-18 12:30:00,127.3,127.3,127.3,127.3,0.0,116.9459,116.9459,116.9459,116.9459,0.0
2023-05-18 12:35:00,127.35,127.35,127.35,127.35,100.0,116.9918,116.9918,116.9918,116.9918,100.0
2023-05-18 12:40:00,127.26,127.42,127.26,127.42,400.0,116.9091,117.0561,116.9091,117.0561,400.0
2023-05-18 12:45:00,127.39,127.39,127.39,127.39,100.0,117.0285,117.0285,117.0285,117.0285,100.0
2023-05-18 12:50:00,127.39,127.39,127.39,127.39,0.0,117.0285,117.0285,117.0285,117.0285,0.0
2023-05-18 12:55:00,127.43,127.52,127.43,127.52,300.0,117.0653,117.148,117.0653,117.148,300.0
2023-05-18 13:00:00,127.52,127.52,127.52,127.52,0.0,117.148,117.148,117.148,117.148,0.0
2023-05-18 13:05:00,127.43,127.52,127.4,127.52,400.0,117.0653,117.148,117.0377,117.148,400.0
2023-05-18 13:10:00,127.31,127.31,127.29,127.29,200.0,116.955,116.955,116.9367,116.9367,200.0
2023-05-18 13:15:00,127.14,127.31,127.14,127.31,600.0,116.7989,116.955,116.7989,116.955,600.0
2023-05-18 13:20:00,127.31,127.31,127.31,127.31,0.0,116.955,116.955,116.955,116.955,0.0
2023-05-18 13:25:00,127.18,127.21,127.18,127.21,200.0,116.8356,116.8632,116.8356,116.8632,200.0
2023-05-18 13:30:00,127.1,127.2,127.1,127.2,527.0,116.7621,116.854,116.7621,116.854,527.0
2023-05-18 13:35:00,127.2,127.2,127.11,127.11,600.0,116.854,116.854,116.7713,116.7713,600.0
2023-05-18 13:40:00,126.99,126.99,126.91,126.91,200.0,116.6611,116.6611,116.5876,116.5876,200.0
2023-05-18 13:45:00,126.91,126.91,126.91,126.91,0.0,116.5876,116.5876,116.5876,116.5876,0.0
2023-05-18 13:50:00,126.91,126.91,126.91,126.91,0.0,116.5876,116.5876,116.5876,116.5876,0.0
2023-05-18 13:55:00,126.91,126.91,126.91,126.91,0.0,116.5876,116.5876,116.5876,116.5876,0.0
2023-05-18 14:00:00,126.89,127.2,126.89,127.1,3104.0,116.5692,116.854,116.5692,116.7621,3104.0
2023-05-18 14:05:00,127.04,127.04,127.04,127.04,100.0,116.707,116.707,116.707,116.707,100.0
2023-05-18 14:10:00,127.2,127.2,127.05,127.07,2900.0,116.854,116.854,116.7162,116.7346,2900.0
2023-05-18 14:15:00,127.07,127.07,127.07,127.07,0.0,116.7346,116.7346,116.7346,116.7346,0.0
2023-05-18 14:20:00,127.22,127.22,127.22,127.22,100.0,116.8724,116.8724,116.8724,116.8724,100.0
2023-05-18 14:25:00,127.35,127.49,127.35,127.49,200.0,116.9918,117.1204,116.9918,117.1204,200.0
2023-05-18 14:30:00,127.5,127.5,127.5,127.5,100.0,117.1296,117.1296,117.1296,117.1296,100.0
2023-05-18 14:35:00,127.57,127.57,127.57,127.57,100.0,117.1939,117.1939,117.1939,117.1939,100.0
2023-05-18 14:40:00,127.57,127.63,127.57,127.63,200.0,117.1939,117.249,117.1939,117.249,200.0
2023-05-18 14:45:00,127.73,127.73,127.73,127.73,157.0,117.3409,117.3409,117.3409,117.3409,157.0
2023-05-18 14:50:00,127.67,127.71,127.67,127.71,300.0,117.2858,117.3225,117.2858,117.3225,300.0
2023-05-18 14:55:00,127.71,127.77,127.71,127.77,542.0,117.3225,117.3776,117.3225,117.3776,542.0
2023-05-18 15:00:00,127.94,127.94,127.94,127.94,100.0,117.5338,117.5338,117.5338,117.5338,100.0
2023-05-18 15:05:00,127.85,127.85,127.79,127.79,200.0,117.4511,117.4511,117.396,117.396,200.0
2023-05-18 15:10:00,127.91,128.05,127.91,127.99,300.0,117.5062,117.6349,117.5062,117.5797,300.0
2023-05-18 15:15:00,128.1,128.1,128.1,128.1,416.0,117.6808,117.6808,117.6808,117.6808,416.0
2023-05-18 15:20:00,128.14,128.14,128.14,128.14,220.0,117.7175,117.7175,117.7175,117.7175,220.0
2023-05-18 15:25:00,128.1,128.1,128.1,128.1,100.0,117.6808,117.6808,117.6808,117.6808,100.0
2023-05-18 15:30:00,128.17,128.21,128.17,128.21,300.0,117.7451,117.7818,117.7451,117.7818,300.0
2023-05-18 15:35:00,128.3,128.3,128.25,128.3,533.0,117.8645,117.8645,117.8186,117.8645,533.0
2023-05-18 15:40:00,128.37,128.44,128.33,128.44,400.0,117.9288,117.9931,117.8921,117.9931,400.0
2023-05-18 15:45:00,128.61,128.63,128.61,128.63,300.0,118.1493,118.1677,118.1493,118.1677,300.0
2023-05-18 15:50:00,128.61,128.69,128.51,128.52,1254.0,118.1493,118.2228,118.0574,118.0666,1254.0
2023-05-18 15:55:00,128.58,128.8,128.58,128.76,1996.0,118.1217,118.3239,118.1217,118.2871,1996.0
2023-05-19 09:30:00,130.26,130.79,129.81,130.53,3050.0,119.6651,120.152,119.2517,119.9131,3050.0
2023-05-19 09:35:00,130.7,130.77,130.7,130.77,600.0,120.0693,120.1336,120.0693,120.1336,600.0
2023-05-19 09:40:00,130.23,130.34,130.23,130.34,400.0,119.6375,119.7386,119.6375,119.7386,400.0
2023-05-19 09:45:00,130.51,130.51,130.51,130.51,200.0,119.8948,119.8948,119.8948,119.8948,200.0
2023-05-19 09:50:00,131.19,131.22,131.19,131.22,200.0,120.5195,120.547,120.5195,120.547,200.0
2023-05-19 09:55:00,131.32,131.32,130.88,131.3,2509.0,120.6389,120.6389,120.2347,120.6205,2509.0
2023-05-19 10:00:00,131.23,131.23,131.21,131.21,200.0,120.5562,120.5562,120.5378,120.5378,200.0
2023-05-19 10:05:00,131.39,131.55,131.39,131.55,600.0,120.7032,120.8502,120.7032,120.8502,600.0
2023-05-19 10:10:00,131.19,131.42,131.19,131.42,244.0,120.5195,120.7307,120.5195,120.7307,244.0
2023-05-19 10:15:00,131.39,131.47,131.27,131.47,900.0,120.7032,120.7767,120.5929,120.7767,900.0
2023-05-19 10:20:00,131.25,131.36,131.25,131.36,300.0,120.5746,120.6756,120.5746,120.6756,300.0
2023-05-19 10:25:00,131.2,131.51,131.2,131.46,745.0,120.5286,120.8134,120.5286,120.7675,745.0
2023-05-19 10:30:00,131.54,131.55,131.54,131.55,200.0,120.841,120.8502,120.841,120.8502,200.0
2023-05-19 10:35:00,131.5,131.5,131.24,131.25,372.0,120.8042,120.8042,120.5654,120.5746,372.0
2023-05-19 10:40:00,131.3,131.3,131.04,131.04,599.0,120.6205,120.6205,120.3817,120.3817,599.0
2023-05-19 10:45:00,131.04,131.04,131.04,131.04,0.0,120.3817,120.3817,120.3817,120.3817,0.0
2023-05-19 10:50:00,131.0,131.31,130.9,131.25,1475.0,120.3449,120.6297,120.253,120.5746,1475.0
2023-05-19 10:55:00,131.2,131.45,131.2,131.41,1400.0,120.5286,120.7583,120.5286,120.7216,1400.0
2023-05-19 11:00:00,131.57,131.8,131.57,131.68,500.0,120.8685,121.0798,120.8685,120.9696,500.0
2023-05-19 11:05:00,131.21,131.21,131.21,131.21,100.0,120.5378,120.5378,120.5378,120.5378,100.0
2023-05-19 11:10:00,131.3,131.31,131.03,131.06,601.0,120.6205,120.6297,120.3725,120.4,601.0
2023-05-19 11:15:00,130.85,131.01,130.6,130.6,926.0,120.2071,120.3541,119.9774,119.9774,926.0
2023-05-19 11:20:00,130.71,130.85,130.42,130.42,1620.0,120.0785,120.2071,119.8121,119.8121,1620.0
2023-05-19 11:25:00,130.3,130.3,130.3,130.3,100.0,119.7018,119.7018,119.7018,119.7018,100.0
2023-05-19 11:30:00,130.13,130.13,130.06,130.06,200.0,119.5457,119.5457,119.4814,119.4814,200.0
2023-05-19 11:35:00,129.8,129.8,129.8,129.8,500.0,119.2425,119.2425,119.2425,119.2425,500.0
2023-05-19 11:40:00,129.94,130.0,129.94,129.95,600.0,119.3711,119.4262,119.3711,119.3803,600.0
2023-05-19 11:45:00,130.04,130.04,130.02,130.02,200.0,119.463,119.463,119.4446,119.4446,200.0
2023-05-19 11:50:00,130.29,130.39,130.21,130.23,400.0,119.6927,119.7845,119.6192,119.6375,400.0
2023-05-19 11:55:00,130.3,130.34,130.3,130.34,209.0,119.7018,119.7386,119.7018,119.7386,209.0
2023-05-19 12:00:00,130.25,130.25,130.25,130.25,100.0,119.6559,119.6559,119.6559,119.6559,100.0
2023-05-19 12:05:00,130.2,130.35,130.2,130.28,618.0,119.61,119.7478,119.61,119.6835,618.0
2023-05-19 12:10:00,130.24,130.3,130.2,130.3,589.0,119.6467,119.7018,119.61,119.7018,589.0
2023-05-19 12:15:00,130.29,130.42,130.19,130.25,1160.0,119.6927,119.8121,119.6008,119.6559,1160.0
2023-05-19 12:20:00,130.28,130.29,130.17,130.18,514.0,119.6835,119.6927,119.5824,119.5916,514.0
2023-05-19 12:25:00,130.23,130.48,130.23,130.43,730.0,119.6375,119.8672,119.6375,119.8213,730.0
2023-05-19 12:30:00,130.41,130.41,130.17,130.32,2108.0,119.8029,119.8029,119.5824,119.7202,2108.0
2023-05-19 12:35:00,130.37,130.52,130.32,130.47,911.0,119.7662,119.904,119.7202,119.858,911.0
2023-05-19 12:40:00,130.58,130.74,130.53,130.65,1200.0,119.9591,120.1061,119.9131,120.0234,1200.0
2023-05-19 12:45:00,130.64,130.79,130.64,130.7,900.0,120.0142,120.152,120.0142,120.0693,900.0
2023-05-19 12:50:00,130.77,131.03,130.77,131.03,1204.0,120.1336,120.3725,120.1336,120.3725,1204.0
2023-05-19 12:55:00,131.14,131.14,131.02,131.02,502.0,120.4735,120.4735,120.3633,120.3633,502.0
2023-05-19 13:00:00,131.12,131.23,131.11,131.17,754.0,120.4551,120.5562,120.446,120.5011,754.0
2023-05-19 13:05:00,131.17,131.17,131.17,131.17,0.0,120.5011,120.5011,120.5011,120.5011,0.0
2023-05-19 13:10:00,130.67,130.67,130.5,130.5,500.0,120.0418,120.0418,119.8856,119.8856,500.0
2023-05-19 13:15:00,130.45,130.58,130.45,130.58,479.0,119.8396,119.9591,119.8396,119.9591,479.0
2023-05-19 13:20:00,130.47,130.47,130.39,130.39,600.0,119.858,119.858,119.7845,119.7845,600.0
2023-05-19 13:25:00,130.13,130.14,130.13,130.14,220.0,119.5457,119.5549,119.5457,119.5549,220.0
2023-05-19 13:30:00,130.14,130.14,130.14,130.14,0.0,119.5549,119.5549,119.5549,119.5549,0.0
2023-05-19 13:35:00,130.17,130.17,130.15,130.15,306.0,119.5824,119.5824,119.564,119.564,306.0
2023-05-19 13:40:00,130.13,130.17,130.06,130.17,743.0,119.5457,119.5824,119.4814,119.5824,743.0
2023-05-19 13:45:00,130.2,130.2,130.2,130.2,100.0,119.61,119.61,119.61,119.61,100.0
2023-05-19 13:50:00,129.96,130.07,129.96,130.05,400.0,119.3895,119.4906,119.3895,119.4722,400.0
2023-05-19 13:55:00,129.98,129.98,129.98,129.98,100.0,119.4079,119.4079,119.4079,119.4079,100.0
2023-05-19 14:00:00,129.83,129.9,129.79,129.79,400.0,119.2701,119.3344,119.2333,119.2333,400.0
2023-05-19 14:05:00,129.84,129.84,129.78,129.78,400.0,119.2793,119.2793,119.2241,119.2241,400.0
2023-05-19 14:10:00,129.76,129.76,129.76,129.76,100.0,119.2058,119.2058,119.2058,119.2058,100.0
2023-05-19 14:15:00,129.68,129.88,129.68,129.88,427.0,119.1323,119.316,119.1323,119.316,427.0
2023-05-19 14:20:00,129.96,130.11,129.94,129.95,2000.0,119.3895,119.5273,119.3711,119.3803,2000.0
2023-05-19 14:25:00,129.96,129.96,129.88,129.88,306.0,119.3895,119.3895,119.316,119.316,306.0
2023-05-19 14:30:00,129.7,129.7,129.7,129.7,159.0,119.1506,119.1506,119.1506,119.1506,159.0
2023-05-19 14:35:00,129.76,129.76,129.71,129.76,400.0,119.2058,119.2058,119.1598,119.2058,400.0
2023-05-19 14:40:00,129.85,130.1,129.85,130.1,800.0,119.2884,119.5181,119.2884,119.5181,800.0
2023-05-19 14:45:00,130.02,130.02,130.0,130.0,300.0,119.4446,119.4446,119.4262,119.4262,300.0
2023-05-19 14:50:00,129.86,130.04,129.86,130.04,809.0,119.2976,119.463,119.2976,119.463,809.0
2023-05-19 14:55:00,130.08,130.15,130.08,130.15,745.0,119.4997,119.564,119.4997,119.564,745.0
2023-05-19 15:00:00,130.15,130.15,130.15,130.15,0.0,119.564,119.564,119.564,119.564,0.0
2023-05-19 15:05:00,129.95,130.0,129.95,130.0,922.0,119.3803,119.4262,119.3803,119.4262,922.0
2023-05-19 15:10:00,130.06,130.08,130.04,130.04,624.0,119.4814,119.4997,119.463,119.463,624.0
2023-05-19 15:15:00,129.94,129.94,129.94,129.94,100.0,119.3711,119.3711,119.3711,119.3711,100.0
2023-05-19 15:20:00,129.98,130.05,129.98,129.99,400.0,119.4079,119.4722,119.4079,119.4171,400.0
2023-05-19 15:25:00,129.99,129.99,129.99,129.99,0.0,119.4171,119.4171,119.4171,119.4171,0.0
2023-05-19 15:30:00,130.06,130.1,130.02,130.1,700.0,119.4814,119.5181,119.4446,119.5181,700.0
2023-05-19 15:35:00,130.16,130.24,130.1,130.24,300.0,119.5732,119.6467,119.5181,119.6467,300.0
2023-05-19 15:40:00,130.21,130.21,130.2,130.21,491.0,119.6192,119.6192,119.61,119.6192,491.0
2023-05-19 15:45:00,130.22,130.26,130.15,130.2,600.0,119.6284,119.6651,119.564,119.61,600.0
2023-05-19 15:50:00,130.17,130.2,130.05,130.05,2396.0,119.5824,119.61,119.4722,119.4722,2396.0
2023-05-19 15:55:00,130.13,130.26,130.13,130.26,600.0,119.5457,119.6651,119.5457,119.6651,600.0
2023-05-22 09:30:00,130.46,130.85,130.34,130.85,1011.0,119.8488,120.2071,119.7386,120.2071,1011.0
2023-05-22 09:35:00,130.9,131.31,130.9,131.09,700.0,120.253,120.6297,120.253,120.4276,700.0
2023-05-22 09:40:00,131.2,131.25,131.0,131.0,1000.0,120.5286,120.5746,120.3449,120.3449,1000.0
2023-05-22 09:45:00,130.75,130.75,130.75,130.75,100.0,120.1152,120.1152,120.1152,120.1152,100.0
2023-05-22 09:50:00,130.71,130.79,130.69,130.69,600.0,120.0785,120.152,120.0601,120.0601,600.0
2023-05-22 09:55:00,130.76,130.76,130.7,130.7,200.0,120.1244,120.1244,120.0693,120.0693,200.0
2023-05-22 10:00:00,130.79,130.84,130.79,130.84,293.0,120.152,120.1979,120.152,120.1979,293.0
2023-05-22 10:05:00,130.91,130.91,130.4,130.4,500.0,120.2622,120.2622,119.7937,119.7937,500.0
2023-05-22 10:10:00,130.87,131.16,130.76,131.16,300.0,120.2255,120.4919,120.1244,120.4919,300.0
2023-05-22 10:15:00,131.23,131.49,131.23,131.45,800.0,120.5562,120.7951,120.5562,120.7583,800.0
2023-05-22 10:20:00,131.62,131.62,131.54,131.54,205.0,120.9145,120.9145,120.841,120.841,205.0
2023-05-22 10:25:00,131.68,131.89,131.68,131.89,200.0,120.9696,121.1625,120.9696,121.1625,200.0
2023-05-22 10:30:00,131.91,132.2,131.89,132.2,848.0,121.1809,121.4473,121.1625,121.4473,848.0
2023-05-22 10:35:00,132.43,132.43,132.38,132.38,400.0,121.6586,121.6586,121.6127,121.6127,400.0
2023-05-22 10:40:00,132.12,132.12,132.08,132.08,200.0,121.3738,121.3738,121.3371,121.3371,200.0
2023-05-22 10:45:00,131.77,131.77,131.77,131.77,100.0,121.0523,121.0523,121.0523,121.0523,100.0
2023-05-22 10:50:00,131.97,132.09,131.97,132.09,600.0,121.236,121.3463,121.236,121.3463,600.0
2023-05-22 10:55:00,132.11,132.15,132.11,132.15,400.0,121.3646,121.4014,121.3646,121.4014,400.0
2023-05-22 11:00:00,132.23,132.3,131.91,132.12,1104.0,121.4749,121.5392,121.1809,121.3738,1104.0
2023-05-22 11:05:00,132.35,132.39,132.24,132.39,500.0,121.5851,121.6219,121.4841,121.6219,500.0
2023-05-22 11:10:00,132.39,132.39,132.39,132.39,0.0,121.6219,121.6219,121.6219,121.6219,0.0
2023-05-22 11:15:00,132.09,132.14,132.09,132.14,300.0,121.3463,121.3922,121.3463,121.3922,300.0
2023-05-22 11:20:00,131.77,132.17,131.77,132.17,579.0,121.0523,121.4197,121.0523,121.4197,579.0
2023-05-22 11:25:00,132.39,132.49,132.39,132.49,500.0,121.6219,121.7137,121.6219,121.7137,500.0
2023-05-22 11:30:00,132.44,132.44,132.29,132.29,200.0,121.6678,121.6678,121.53,121.53,200.0
2023-05-22 11:35:00,132.29,132.29,132.29,132.29,0.0,121.53,121.53,121.53,121.53,0.0
2023-05-22 11:40:00,132.22,132.22,132.22,132.22,100.0,121.4657,121.4657,121.4657,121.4657,100.0
2023-05-22 11:45:00,132.18,132.46,132.18,132.46,703.0,121.4289,121.6862,121.4289,121.6862,703.0
2023-05-22 11:50:00,132.46,132.46,132.46,132.46,0.0,121.6862,121.6862,121.6862,121.6862,0.0
2023-05-22 11:55:00,132.59,132.67,132.59,132.66,600.0,121.8056,121.8791,121.8056,121.8699,600.0
2023-05-22 12:00:00,132.7,132.9,132.7,132.9,300.0,121.9066,122.0904,121.9066,122.0904,300.0
2023-05-22 12:05:00,132.9,132.9,132.9,132.9,0.0,122.0904,122.0904,122.0904,122.0904,0.0
2023-05-22 12:10:00,132.53,132.54,132.46,132.54,300.0,121.7505,121.7597,121.6862,121.7597,300.0
2023-05-22 12:15:00,132.52,132.58,132.52,132.58,200.0,121.7413,121.7964,121.7413,121.7964,200.0
2023-05-22 12:20:00,132.72,132.72,132.7,132.7,300.0,121.925,121.925,121.9066,121.9066,300.0
2023-05-22 12:25:00,132.8,132.8,132.8,132.8,200.0,121.9985,121.9985,121.9985,121.9985,200.0
2023-05-22 12:30:00,132.88,132.88,132.85,132.85,600.0,122.072,122.072,122.0444,122.0444,600.0
2023-05-22 12:35:00,132.8,132.8,132.8,132.8,100.0,121.9985,121.9985,121.9985,121.9985,100.0
2023-05-22 12:40:00,132.67,132.92,132.67,132.92,200.0,121.8791,122.1087,121.8791,122.1087,200.0
2023-05-22 12:45:00,132.7,132.75,132.66,132.66,300.0,121.9066,121.9526,121.8699,121.8699,300.0
2023-05-22 12:50:00,132.54,132.59,132.54,132.59,200.0,121.7597,121.8056,121.7597,121.8056,200.0
2023-05-22 12:55:00,132.68,132.68,132.68,132.68,100.0,121.8883,121.8883,121.8883,121.8883,100.0
2023-05-22 13:00:00,132.72,132.8,132.72,132.8,550.0,121.925,121.9985,121.925,121.9985,550.0
2023-05-22 13:05:00,132.79,132.98,132.79,132.98,300.0,121.9893,122.1639,121.9893,122.1639,300.0
2023-05-22 13:10:00,132.99,133.08,132.84,132.84,2146.0,122.173,122.2557,122.0353,122.0353,2146.0
2023-05-22 13:15:00,132.8,132.99,132.75,132.99,850.0,121.9985,122.173,121.9526,122.173,850.0
2023-05-22 13:20:00,133.1,133.15,133.1,133.15,600.0,122.2741,122.32,122.2741,122.32,600.0
2023-05-22 13:25:00,133.3,133.32,133.14,133.3,500.0,122.4578,122.4762,122.3108,122.4578,500.0
2023-05-22 13:30:00,133.26,133.35,133.22,133.26,700.0,122.4211,122.5038,122.3843,122.4211,700.0
2023-05-22 13:35:00,133.3,133.4,133.28,133.4,500.0,122.4578,122.5497,122.4395,122.5497,500.0
2023-05-22 13:40:00,133.36,133.4,133.29,133.3,600.0,122.513,122.5497,122.4486,122.4578,600.0
2023-05-22 13:45:00,133.38,133.42,133.38,133.42,200.0,122.5313,122.5681,122.5313,122.5681,200.0
2023-05-22 13:50:00,133.33,133.36,133.33,133.36,200.0,122.4854,122.513,122.4854,122.513,200.0
2023-05-22 13:55:00,133.5,133.51,133.39,133.39,600.0,122.6416,122.6508,122.5405,122.5405,600.0
2023-05-22 14:00:00,133.41,133.41,133.37,133.37,400.0,122.5589,122.5589,122.5221,122.5221,400.0
2023-05-22 14:05:00,133.36,133.45,133.36,133.4,1000.0,122.513,122.5956,122.513,122.5497,1000.0
2023-05-22 14:10:00,133.44,133.44,133.31,133.32,500.0,122.5864,122.5864,122.467,122.4762,500.0
2023-05-22 14:15:00,133.42,133.5,133.42,133.5,902.0,122.5681,122.6416,122.5681,122.6416,902.0
2023-05-22 14:20:00,133.52,133.59,133.42,133.42,900.0,122.6599,122.7242,122.5681,122.5681,900.0
2023-05-22 14:25:00,133.48,133.5,133.48,133.48,500.0,122.6232,122.6416,122.6232,122.6232,500.0
2023-05-22 14:30:00,133.48,133.48,133.39,133.39,300.0,122.6232,122.6232,122.5405,122.5405,300.0
2023-05-22 14:35:00,133.47,133.47,133.34,133.36,531.0,122.614,122.614,122.4946,122.513,531.0
2023-05-22 14:40:00,133.38,133.41,133.38,133.41,500.0,122.5313,122.5589,122.5313,122.5589,500.0
2023-05-22 14:45:00,133.5,133.5,133.5,133.5,103.0,122.6416,122.6416,122.6416,122.6416,103.0
2023-05-22 14:50:00,133.58,133.58,133.58,133.58,100.0,122.7151,122.7151,122.7151,122.7151,100.0
2023-05-22 14:55:00,133.33,133.47,133.33,133.38,600.0,122.4854,122.614,122.4854,122.5313,600.0
2023-05-22 15:00:00,133.46,133.46,133.45,133.46,308.0,122.6048,122.6048,122.5956,122.6048,308.0
2023-05-22 15:05:00,133.49,133.49,133.31,133.31,459.0,122.6324,122.6324,122.467,122.467,459.0
2023-05-22 15:10:00,133.32,133.32,133.16,133.17,1100.0,122.4762,122.4762,122.3292,122.3384,1100.0
2023-05-22 15:15:00,133.21,133.3,133.09,133.27,2000.0,122.3752,122.4578,122.2649,122.4303,2000.0
2023-05-22 15:20:00,133.29,133.29,133.16,133.16,400.0,122.4486,122.4486,122.3292,122.3292,400.0
2023-05-22 15:25:00,133.0,133.07,133.0,133.07,484.0,122.1822,122.2465,122.1822,122.2465,484.0
2023-05-22 15:30:00,133.11,133.12,132.99,133.1,1700.0,122.2833,122.2925,122.173,122.2741,1700.0
2023-05-22 15:35:00,132.99,132.99,132.8,132.8,900.0,122.173,122.173,121.9985,121.9985,900.0
2023-05-22 15:40:00,132.76,132.76,132.45,132.53,1191.0,121.9618,121.9618,121.677,121.7505,1191.0
2023-05-22 15:45:00,132.84,132.84,132.65,132.65,400.0,122.0353,122.0353,121.8607,121.8607,400.0
2023-05-22 15:50:00,132.66,132.66,132.43,132.5,2266.0,121.8699,121.8699,121.6586,121.7229,2266.0
2023-05-22 15:55:00,132.41,132.53,132.39,132.4,3454.0,121.6402,121.7505,121.6219,121.631,3454.0
2023-05-23 09:30:00,133.82,133.82,133.77,133.77,361.0,122.9355,122.9355,122.8896,122.8896,361.0
2023-05-23 09:35:00,133.35,133.35,133.27,133.28,300.0,122.5038,122.5038,122.4303,122.4395,300.0
2023-05-23 09:40:00,133.15,133.18,133.15,133.18,200.0,122.32,122.3476,122.32,122.3476,200.0
2023-05-23 09:45:00,133.5,133.5,133.4,133.48,1224.0,122.6416,122.6416,122.5497,122.6232,1224.0
2023-05-23 09:50:00,134.0,134.08,134.0,134.06,381.0,123.1009,123.1744,123.1009,123.156,381.0
2023-05-23 09:55:00,134.13,134.45,134.13,134.43,600.0,123.2203,123.5143,123.2203,123.4959,600.0
2023-05-23 10:00:00,134.46,134.57,134.46,134.57,559.0,123.5235,123.6245,123.5235,123.6245,559.0
2023-05-23 10:05:00,134.38,134.42,134.38,134.42,500.0,123.45,123.4867,123.45,123.4867,500.0
2023-05-23 10:10:00,134.17,134.17,134.05,134.05,307.0,123.2571,123.2571,123.1468,123.1468,307.0
2023-05-23 10:15:00,134.07,134.07,133.84,133.92,1352.0,123.1652,123.1652,122.9539,123.0274,1352.0
2023-05-23 10:20:00,133.76,133.76,133.76,133.76,100.0,122.8804,122.8804,122.8804,122.8804,100.0
2023-05-23 10:25:00,134.01,134.01,133.94,133.94,200.0,123.1101,123.1101,123.0458,123.0458,200.0
2023-05-23 10:30:00,134.0,134.15,134.0,134.14,300.0,123.1009,123.2387,123.1009,123.2295,300.0
2023-05-23 10:35:00,134.18,134.18,133.99,133.99,300.0,123.2663,123.2663,123.0917,123.0917,300.0
2023-05-23 10:40:00,134.09,134.15,134.05,134.05,300.0,123.1836,123.2387,123.1468,123.1468,300.0
2023-05-23 10:45:00,133.73,133.97,133.73,133.97,516.0,122.8529,123.0733,122.8529,123.0733,516.0
2023-05-23 10:50:00,133.96,133.96,133.96,133.96,200.0,123.0642,123.0642,123.0642,123.0642,200.0
2023-05-23 10:55:00,133.97,133.97,133.97,133.97,100.0,123.0733,123.0733,123.0733,123.0733,100.0
2023-05-23 11:00:00,133.93,133.96,133.82,133.96,400.0,123.0366,123.0642,122.9355,123.0642,400.0
2023-05-23 11:05:00,133.84,133.84,133.8,133.8,200.0,122.9539,122.9539,122.9172,122.9172,200.0
2023-05-23 11:10:00,133.8,133.8,133.8,133.8,0.0,122.9172,122.9172,122.9172,122.9172,0.0
2023-05-23 11:15:00,134.21,134.21,134.21,134.21,183.0,123.2938,123.2938,123.2938,123.2938,183.0
2023-05-23 11:20:00,134.13,134.13,134.13,134.13,100.0,123.2203,123.2203,123.2203,123.2203,100.0
2023-05-23 11:25:00,134.3,134.3,134.3,134.3,100.0,123.3765,123.3765,123.3765,123.3765,100.0
2023-05-23 11:30:00,134.23,134.23,134.23,134.23,100.0,123.3122,123.3122,123.3122,123.3122,100.0
2023-05-23 11:35:00,134.23,134.23,134.23,134.23,0.0,123.3122,123.3122,123.3122,123.3122,0.0
2023-05-23 11:40:00,134.23,134.23,134.23,134.23,0.0,123.3122,123.3122,123.3122,123.3122,0.0
2023-05-23 11:45:00,134.33,134.33,134.25,134.28,658.0,123.4041,123.4041,123.3306,123.3581,658.0
2023-05-23 11:50:00,134.3,134.45,134.3,134.45,300.0,123.3765,123.5143,123.3765,123.5143,300.0
2023-05-23 11:55:00,134.2,134.2,133.97,133.97,300.0,123.2846,123.2846,123.0733,123.0733,300.0
2023-05-23 12:00:00,133.96,134.06,133.96,134.06,405.0,123.0642,123.156,123.0642,123.156,405.0
2023-05-23 12:05:00,134.0,134.07,133.91,134.07,533.0,123.1009,123.1652,123.0182,123.1652,533.0
2023-05-23 12:10:00,134.01,134.09,134.01,134.09,200.0,123.1101,123.1836,123.1101,123.1836,200.0
2023-05-23 12:15:00,133.97,133.97,133.97,133.97,100.0,123.0733,123.0733,123.0733,123.0733,100.0
2023-05-23 12:20:00,133.89,133.89,133.89,133.89,100.0,122.9998,122.9998,122.9998,122.9998,100.0
2023-05-23 12:25:00,134.04,134.04,134.04,134.04,100.0,123.1376,123.1376,123.1376,123.1376,100.0
2023-05-23 12:30:00,134.11,134.16,134.11,134.16,200.0,123.202,123.2479,123.202,123.2479,200.0
2023-05-23 12:35:00,134.01,134.01,133.5,133.5,200.0,123.1101,123.1101,122.6416,122.6416,200.0
2023-05-23 12:40:00,133.46,133.47,133.46,133.47,300.0,122.6048,122.614,122.6048,122.614,300.0
2023-05-23 12:45:00,133.37,133.63,133.37,133.63,4873.0,122.5221,122.761,122.5221,122.761,4873.0
2023-05-23 12:50:00,133.71,133.71,133.71,133.71,100.0,122.8345,122.8345,122.8345,122.8345,100.0
2023-05-23 12:55:00,133.71,133.71,133.71,133.71,0.0,122.8345,122.8345,122.8345,122.8345,0.0
2023-05-23 13:00:00,133.78,133.79,133.78,133.79,300.0,122.8988,122.908,122.8988,122.908,300.0
2023-05-23 13:05:00,134.01,134.01,134.01,134.01,100.0,123.1101,123.1101,123.1101,123.1101,100.0
2023-05-23 13:10:00,133.87,133.87,133.75,133.75,200.0,122.9815,122.9815,122.8712,122.8712,200.0
2023-05-23 13:15:00,133.75,133.75,133.75,133.75,0.0,122.8712,122.8712,122.8712,122.8712,0.0
2023-05-23 13:20:00,133.72,133.81,133.72,133.81,300.0,122.8437,122.9264,122.8437,122.9264,300.0
2023-05-23 13:25:00,133.73,133.73,133.49,133.49,300.0,122.8529,122.8529,122.6324,122.6324,300.0
2023-05-23 13:30:00,133.26,133.34,133.26,133.34,300.0,122.4211,122.4946,122.4211,122.4946,300.0
2023-05-23 13:35:00,133.33,133.33,133.22,133.22,200.0,122.4854,122.4854,122.3843,122.3843,200.0
2023-05-23 13:40:00,133.29,133.61,133.29,133.61,602.0,122.4486,122.7426,122.4486,122.7426,602.0
2023-05-23 13:45:00,133.55,133.55,133.53,133.55,459.0,122.6875,122.6875,122.6691,122.6875,459.0
2023-05-23 13:50:00,133.42,133.49,133.42,133.49,200.0,122.5681,122.6324,122.5681,122.6324,200.0
2023-05-23 13:55:00,133.51,133.54,133.51,133.54,200.0,122.6508,122.6783,122.6508,122.6783,200.0
2023-05-23 14:00:00,133.62,133.62,133.62,133.62,113.0,122.7518,122.7518,122.7518,122.7518,113.0
2023-05-23 14:05:00,133.56,133.56,133.33,133.33,553.0,122.6967,122.6967,122.4854,122.4854,553.0
2023-05-23 14:10:00,133.31,133.31,132.97,133.02,400.0,122.467,122.467,122.1547,122.2006,400.0
2023-05-23 14:15:00,133.01,133.01,133.01,133.01,100.0,122.1914,122.1914,122.1914,122.1914,100.0
2023-05-23 14:20:00,132.7,132.79,132.5,132.5,851.0,121.9066,121.9893,121.7229,121.7229,851.0
2023-05-23 14:25:00,132.3,132.56,132.3,132.56,500.0,121.5392,121.778,121.5392,121.778,500.0
2023-05-23 14:30:00,132.6,132.83,132.6,132.77,509.0,121.8148,122.0261,121.8148,121.9709,509.0
2023-05-23 14:35:00,132.84,132.84,132.84,132.84,100.0,122.0353,122.0353,122.0353,122.0353,100.0
2023-05-23 14:40:00,132.71,132.73,132.61,132.73,500.0,121.9158,121.9342,121.824,121.9342,500.0
2023-05-23 14:45:00,132.7,132.7,132.7,132.7,192.0,121.9066,121.9066,121.9066,121.9066,192.0
2023-05-23 14:50:00,132.98,132.98,132.98,132.98,100.0,122.1639,122.1639,122.1639,122.1639,100.0
2023-05-23 14:55:00,133.03,133.1,133.03,133.1,1150.0,122.2098,122.2741,122.2098,122.2741,1150.0
2023-05-23 15:00:00,133.1,133.1,133.1,133.1,0.0,122.2741,122.2741,122.2741,122.2741,0.0
2023-05-23 15:05:00,133.1,133.13,133.1,133.13,200.0,122.2741,122.3017,122.2741,122.3017,200.0
2023-05-23 15:10:00,133.06,133.08,132.95,133.08,400.0,122.2374,122.2557,122.1363,122.2557,400.0
2023-05-23 15:15:00,133.0,133.0,132.69,132.69,800.0,122.1822,122.1822,121.8975,121.8975,800.0
2023-05-23 15:20:00,132.7,133.09,132.7,133.09,700.0,121.9066,122.2649,121.9066,122.2649,700.0
2023-05-23 15:25:00,133.09,133.09,133.09,133.09,0.0,122.2649,122.2649,122.2649,122.2649,0.0
2023-05-23 15:30:00,133.22,133.22,133.16,133.18,400.0,122.3843,122.3843,122.3292,122.3476,400.0
2023-05-23 15:35:00,133.18,133.18,133.18,133.18,0.0,122.3476,122.3476,122.3476,122.3476,0.0
2023-05-23 15:40:00,133.14,133.28,133.14,133.28,300.0,122.3108,122.4395,122.3108,122.4395,300.0
2023-05-23 15:45:00,133.28,133.32,133.19,133.29,2769.0,122.4395,122.4762,122.3568,122.4486,2769.0
2023-05-23 15:50:00,133.07,133.13,132.81,132.81,1531.0,122.2465,122.3017,122.0077,122.0077,1531.0
2023-05-23 15:55:00,132.81,133.02,132.8,132.89,1900.0,122.0077,122.2006,121.9985,122.0812,1900.0
2023-05-24 09:30:00,134.5,134.56,134.3,134.33,1322.0,123.5602,123.6154,123.3765,123.4041,1322.0
2023-05-24 09:35:00,134.39,134.39,134.39,134.39,100.0,123.4592,123.4592,123.4592,123.4592,100.0
2023-05-24 09:40:00,133.95,134.08,133.95,134.08,200.0,123.055,123.1744,123.055,123.1744,200.0
2023-05-24 09:45:00,134.08,134.08,134.08,134.08,0.0,123.1744,123.1744,123.1744,123.1744,0.0
2023-05-24 09:50:00,132.45,132.45,132.45,132.45,100.0,121.677,121.677,121.677,121.677,100.0
2023-05-24 09:55:00,132.29,132.3,132.29,132.3,300.0,121.53,121.5392,121.53,121.5392,300.0
2023-05-24 10:00:00,132.57,132.59,132.57,132.58,400.0,121.7872,121.8056,121.7872,121.7964,400.0
2023-05-24 10:05:00,132.9,132.91,132.9,132.91,333.0,122.0904,122.0996,122.0904,122.0996,333.0
2023-05-24 10:10:00,132.84,132.93,132.84,132.93,301.0,122.0353,122.1179,122.0353,122.1179,301.0
2023-05-24 10:15:00,133.36,133.36,133.36,133.36,103.0,122.513,122.513,122.513,122.513,103.0
2023-05-24 10:20:00,133.28,133.35,132.91,133.04,1405.0,122.4395,122.5038,122.0996,122.219,1405.0
2023-05-24 10:25:00,132.97,133.0,132.97,133.0,542.0,122.1547,122.1822,122.1547,122.1822,542.0
2023-05-24 10:30:00,133.22,133.23,133.22,133.23,200.0,122.3843,122.3935,122.3843,122.3935,200.0
2023-05-24 10:35:00,134.23,134.35,134.2,134.35,300.0,123.3122,123.4224,123.2846,123.4224,300.0
2023-05-24 10:40:00,134.28,134.56,134.27,134.56,1000.0,123.3581,123.6154,123.3489,123.6154,1000.0
2023-05-24 10:45:00,134.25,134.25,134.22,134.22,400.0,123.3306,123.3306,123.303,123.303,400.0
2023-05-24 10:50:00,134.08,134.43,134.08,134.42,600.0,123.1744,123.4959,123.1744,123.4867,600.0
2023-05-24 10:55:00,134.48,134.58,134.41,134.41,800.0,123.5419,123.6337,123.4776,123.4776,800.0
2023-05-24 11:00:00,134.46,134.46,134.1,134.17,800.0,123.5235,123.5235,123.1928,123.2571,800.0
2023-05-24 11:05:00,134.0,134.01,133.98,133.98,415.0,123.1009,123.1101,123.0825,123.0825,415.0
2023-05-24 11:10:00,133.98,133.98,133.98,133.98,0.0,123.0825,123.0825,123.0825,123.0825,0.0
2023-05-24 11:15:00,134.19,134.44,134.19,134.44,400.0,123.2754,123.5051,123.2754,123.5051,400.0
2023-05-24 11:20:00,134.56,134.76,134.49,134.76,1000.0,123.6154,123.7991,123.551,123.7991,1000.0
2023-05-24 11:25:00,134.75,134.75,134.36,134.37,600.0,123.7899,123.7899,123.4316,123.4408,600.0
2023-05-24 11:30:00,134.38,134.4,134.37,134.4,400.0,123.45,123.4684,123.4408,123.4684,400.0
2023-05-24 11:35:00,134.37,134.38,134.35,134.38,400.0,123.4408,123.45,123.4224,123.45,400.0
2023-05-24 11:40:00,134.53,134.65,134.53,134.65,200.0,123.5878,123.698,123.5878,123.698,200.0
2023-05-24 11:45:00,134.54,134.61,134.54,134.6,300.0,123.597,123.6613,123.597,123.6521,300.0
2023-05-24 11:50:00,134.6,134.6,134.6,134.6,0.0,123.6521,123.6521,123.6521,123.6521,0.0
2023-05-24 11:55:00,134.63,134.79,134.63,134.7,1066.0,123.6797,123.8266,123.6797,123.744,1066.0
2023-05-24 12:00:00,134.81,135.06,134.81,135.06,401.0,123.845,124.0747,123.845,124.0747,401.0
2023-05-24 12:05:00,135.06,135.06,135.06,135.06,0.0,124.0747,124.0747,124.0747,124.0747,0.0
2023-05-24 12:10:00,134.44,134.49,134.2,134.27,2629.0,123.5051,123.551,123.2846,123.3489,2629.0
2023-05-24 12:15:00,134.19,134.37,134.19,134.37,200.0,123.2754,123.4408,123.2754,123.4408,200.0
2023-05-24 12:20:00,134.47,134.48,134.29,134.29,700.0,123.5327,123.5419,123.3673,123.3673,700.0
2023-05-24 12:25:00,134.19,134.31,134.19,134.3,1000.0,123.2754,123.3857,123.2754,123.3765,1000.0
2023-05-24 12:30:00,134.32,134.32,134.09,134.09,200.0,123.3949,123.3949,123.1836,123.1836,200.0
2023-05-24 12:35:00,134.09,134.09,134.09,134.09,0.0,123.1836,123.1836,123.1836,123.1836,0.0
2023-05-24 12:40:00,134.17,134.17,133.99,133.99,513.0,123.2571,123.2571,123.0917,123.0917,513.0
2023-05-24 12:45:00,133.95,133.95,133.95,133.95,100.0,123.055,123.055,123.055,123.055,100.0
2023-05-24 12:50:00,133.93,134.07,133.93,134.06,1006.0,123.0366,123.1652,123.0366,123.156,1006.0
2023-05-24 12:55:00,134.14,134.19,134.07,134.19,499.0,123.2295,123.2754,123.1652,123.2754,499.0
2023-05-24 13:00:00,134.16,134.16,134.16,134.16,100.0,123.2479,123.2479,123.2479,123.2479,100.0
2023-05-24 13:05:00,133.98,133.98,133.91,133.91,400.0,123.0825,123.0825,123.0182,123.0182,400.0
2023-05-24 13:10:00,133.75,133.75,133.71,133.71,300.0,122.8712,122.8712,122.8345,122.8345,300.0
2023-05-24 13:15:00,133.82,133.82,133.82,133.82,100.0,122.9355,122.9355,122.9355,122.9355,100.0
2023-05-24 13:20:00,133.97,133.98,133.94,133.94,600.0,123.0733,123.0825,123.0458,123.0458,600.0
2023-05-24 13:25:00,133.72,133.87,133.72,133.81,300.0,122.8437,122.9815,122.8437,122.9264,300.0
2023-05-24 13:30:00,133.81,133.97,133.8,133.96,600.0,122.9264,123.0733,122.9172,123.0642,600.0
2023-05-24 13:35:00,133.93,133.99,133.93,133.98,430.0,123.0366,123.0917,123.0366,123.0825,430.0
2023-05-24 13:40:00,134.0,134.06,134.0,134.05,400.0,123.1009,123.156,123.1009,123.1468,400.0
2023-05-24 13:45:00,133.85,133.87,133.85,133.87,203.0,122.9631,122.9815,122.9631,122.9815,203.0
2023-05-24 13:50:00,133.87,133.87,133.87,133.87,0.0,122.9815,122.9815,122.9815,122.9815,0.0
2023-05-24 13:55:00,133.87,133.87,133.87,133.87,0.0,122.9815,122.9815,122.9815,122.9815,0.0
2023-05-24 14:00:00,133.75,133.75,133.75,133.75,1074.0,122.8712,122.8712,122.8712,122.8712,1074.0
2023-05-24 14:05:00,133.75,133.75,133.75,133.75,0.0,122.8712,122.8712,122.8712,122.8712,0.0
2023-05-24 14:10:00,133.83,133.86,133.73,133.86,312.0,122.9447,122.9723,122.8529,122.9723,312.0
2023-05-24 14:15:00,133.73,133.89,133.72,133.79,815.0,122.8529,122.9998,122.8437,122.908,815.0
2023-05-24 14:20:00,133.8,133.83,133.8,133.82,308.0,122.9172,122.9447,122.9172,122.9355,308.0
2023-05-24 14:25:00,133.56,133.56,133.56,133.56,100.0,122.6967,122.6967,122.6967,122.6967,100.0
2023-05-24 14:30:00,133.56,133.82,133.56,133.82,994.0,122.6967,122.9355,122.6967,122.9355,994.0
2023-05-24 14:35:00,133.82,133.82,133.67,133.82,302.0,122.9355,122.9355,122.7977,122.9355,302.0
2023-05-24 14:40:00,133.73,133.73,133.73,133.73,100.0,122.8529,122.8529,122.8529,122.8529,100.0
2023-05-24 14:45:00,133.82,133.82,133.64,133.76,700.0,122.9355,122.9355,122.7702,122.8804,700.0
2023-05-24 14:50:00,133.73,133.73,133.58,133.58,600.0,122.8529,122.8529,122.7151,122.7151,600.0
2023-05-24 14:55:00,133.44,133.44,133.42,133.42,200.0,122.5864,122.5864,122.5681,122.5681,200.0
2023-05-24 15:00:00,133.39,133.39,133.28,133.39,400.0,122.5405,122.5405,122.4395,122.5405,400.0
2023-05-24 15:05:00,133.39,133.48,133.39,133.48,413.0,122.5405,122.6232,122.5405,122.6232,413.0
2023-05-24 15:10:00,133.49,133.54,133.49,133.54,205.0,122.6324,122.6783,122.6324,122.6783,205.0
2023-05-24 15:15:00,133.67,133.89,133.67,133.89,704.0,122.7977,122.9998,122.7977,122.9998,704.0
2023-05-24 15:20:00,134.2,134.2,134.06,134.06,514.0,123.2846,123.2846,123.156,123.156,514.0
2023-05-24 15:25:00,134.22,134.22,134.03,134.03,1225.0,123.303,123.303,123.1285,123.1285,1225.0
2023-05-24 15:30:00,134.04,134.23,134.04,134.12,600.0,123.1376,123.3122,123.1376,123.2111,600.0
2023-05-24 15:35:00,134.03,134.03,133.91,133.92,1523.0,123.1285,123.1285,123.0182,123.0274,1523.0
2023-05-24 15:40:00,134.02,134.05,133.92,133.97,1622.0,123.1193,123.1468,123.0274,123.0733,1622.0
2023-05-24 15:45:00,133.87,134.02,133.87,134.02,502.0,122.9815,123.1193,122.9815,123.1193,502.0
2023-05-24 15:50:00,133.79,134.1,133.73,134.08,2516.0,122.908,123.1928,122.8529,123.1744,2516.0
2023-05-24 15:55:00,134.03,134.4,134.03,134.38,2807.0,123.1285,123.4684,123.1285,123.45,2807.0
2023-05-25 09:30:00,130.61,131.18,130.35,131.0,7352.0,119.9866,120.5103,119.7478,120.3449,7352.0
2023-05-25 09:35:00,130.98,131.13,130.2,130.2,1000.0,120.3265,120.4643,119.61,119.61,1000.0
2023-05-25 09:40:00,130.1,130.16,129.86,129.94,3857.0,119.5181,119.5732,119.2976,119.3711,3857.0
2023-05-25 09:45:00,130.56,130.91,130.31,130.31,1102.0,119.9407,120.2622,119.711,119.711,1102.0
2023-05-25 09:50:00,130.37,130.71,130.35,130.47,1460.0,119.7662,120.0785,119.7478,119.858,1460.0
2023-05-25 09:55:00,130.79,131.0,130.68,130.68,909.0,120.152,120.3449,120.0509,120.0509,909.0
2023-05-25 10:00:00,130.64,130.78,130.47,130.47,900.0,120.0142,120.1428,119.858,119.858,900.0
2023-05-25 10:05:00,130.35,130.35,129.75,130.0,5200.0,119.7478,119.7478,119.1966,119.4262,5200.0
2023-05-25 10:10:00,129.74,129.93,129.62,129.89,700.0,119.1874,119.3619,119.0772,119.3252,700.0
2023-05-25 10:15:00,129.95,130.3,129.95,130.13,807.0,119.3803,119.7018,119.3803,119.5457,807.0
2023-05-25 10:20:00,129.85,130.01,129.85,130.01,400.0,119.2884,119.4354,119.2884,119.4354,400.0
2023-05-25 10:25:00,130.23,130.23,130.23,130.23,100.0,119.6375,119.6375,119.6375,119.6375,100.0
2023-05-25 10:30:00,130.44,130.51,130.32,130.48,571.0,119.8305,119.8948,119.7202,119.8672,571.0
2023-05-25 10:35:00,130.39,130.39,130.39,130.39,100.0,119.7845,119.7845,119.7845,119.7845,100.0
2023-05-25 10:40:00,130.86,131.06,130.77,131.06,778.0,120.2163,120.4,120.1336,120.4,778.0
2023-05-25 10:45:00,131.09,131.09,130.78,130.78,200.0,120.4276,120.4276,120.1428,120.1428,200.0
2023-05-25 10:50:00,131.12,131.12,131.12,131.12,100.0,120.4551,120.4551,120.4551,120.4551,100.0
2023-05-25 10:55:00,130.87,130.87,130.81,130.81,384.0,120.2255,120.2255,120.1704,120.1704,384.0
2023-05-25 11:00:00,131.15,131.15,131.15,131.15,200.0,120.4827,120.4827,120.4827,120.4827,200.0
2023-05-25 11:05:00,131.01,131.01,131.01,131.01,100.0,120.3541,120.3541,120.3541,120.3541,100.0
2023-05-25 11:10:00,131.01,131.01,131.01,131.01,0.0,120.3541,120.3541,120.3541,120.3541,0.0
2023-05-25 11:15:00,130.67,130.71,130.45,130.46,500.0,120.0418,120.0785,119.8396,119.8488,500.0
2023-05-25 11:20:00,130.46,130.46,130.46,130.46,0.0,119.8488,119.8488,119.8488,119.8488,0.0
2023-05-25 11:25:00,130.36,130.36,130.36,130.36,110.0,119.757,119.757,119.757,119.757,110.0
2023-05-25 11:30:00,130.0,130.0,130.0,130.0,500.0,119.4262,119.4262,119.4262,119.4262,500.0
2023-05-25 11:35:00,129.85,129.85,129.8,129.84,400.0,119.2884,119.2884,119.2425,119.2793,400.0
2023-05-25 11:40:00,129.75,129.91,129.75,129.88,502.0,119.1966,119.3436,119.1966,119.316,502.0
2023-05-25 11:45:00,129.92,129.92,129.92,129.92,100.0,119.3528,119.3528,119.3528,119.3528,100.0
2023-05-25 11:50:00,129.54,129.54,129.5,129.5,374.0,119.0037,119.0037,118.9669,118.9669,374.0
2023-05-25 11:55:00,129.74,129.75,129.74,129.75,200.0,119.1874,119.1966,119.1874,119.1966,200.0
2023-05-25 12:00:00,129.73,129.73,129.73,129.73,100.0,119.1782,119.1782,119.1782,119.1782,100.0
2023-05-25 12:05:00,129.73,129.73,129.73,129.73,0.0,119.1782,119.1782,119.1782,119.1782,0.0
2023-05-25 12:10:00,130.0,130.25,130.0,130.25,300.0,119.4262,119.6559,119.4262,119.6559,300.0
2023-05-25 12:15:00,130.26,130.26,130.26,130.26,100.0,119.6651,119.6651,119.6651,119.6651,100.0
2023-05-25 12:20:00,130.3,130.31,130.3,130.31,200.0,119.7018,119.711,119.7018,119.711,200.0
2023-05-25 12:25:00,130.31,130.31,130.31,130.31,0.0,119.711,119.711,119.711,119.711,0.0
2023-05-25 12:30:00,130.8,130.8,130.71,130.71,400.0,120.1612,120.1612,120.0785,120.0785,400.0
2023-05-25 12:35:00,130.71,130.71,130.71,130.71,0.0,120.0785,120.0785,120.0785,120.0785,0.0
2023-05-25 12:40:00,130.9,130.9,130.9,130.9,100.0,120.253,120.253,120.253,120.253,100.0
2023-05-25 12:45:00,131.09,131.09,131.09,131.09,200.0,120.4276,120.4276,120.4276,120.4276,200.0
2023-05-25 12:50:00,131.11,131.11,131.11,131.11,100.0,120.446,120.446,120.446,120.446,100.0
2023-05-25 12:55:00,131.21,131.21,131.21,131.21,100.0,120.5378,120.5378,120.5378,120.5378,100.0
2023-05-25 13:00:00,131.21,131.21,131.21,131.21,0.0,120.5378,120.5378,120.5378,120.5378,0.0
2023-05-25 13:05:00,130.83,130.83,130.83,130.83,100.0,120.1887,120.1887,120.1887,120.1887,100.0
2023-05-25 13:10:00,130.83,130.83,130.83,130.83,0.0,120.1887,120.1887,120.1887,120.1887,0.0
2023-05-25 13:15:00,131.07,131.07,131.04,131.04,207.0,120.4092,120.4092,120.3817,120.3817,207.0
2023-05-25 13:20:00,131.13,131.13,131.13,131.13,100.0,120.4643,120.4643,120.4643,120.4643,100.0
2023-05-25 13:25:00,131.13,131.13,131.13,131.13,100.0,120.4643,120.4643,120.4643,120.4643,100.0
2023-05-25 13:30:00,131.0,131.0,131.0,131.0,200.0,120.3449,120.3449,120.3449,120.3449,200.0
2023-05-25 13:35:00,130.99,130.99,130.95,130.95,300.0,120.3357,120.3357,120.299,120.299,300.0
2023-05-25 13:40:00,131.11,131.11,131.11,131.11,100.0,120.446,120.446,120.446,120.446,100.0
2023-05-25 13:45:00,131.11,131.11,131.11,131.11,0.0,120.446,120.446,120.446,120.446,0.0
2023-05-25 13:50:00,130.93,130.93,130.93,130.93,100.0,120.2806,120.2806,120.2806,120.2806,100.0
2023-05-25 13:55:00,131.06,131.06,131.06,131.06,100.0,120.4,120.4,120.4,120.4,100.0
2023-05-25 14:00:00,131.5,131.5,131.5,131.5,200.0,120.8042,120.8042,120.8042,120.8042,200.0
2023-05-25 14:05:00,130.95,130.95,130.9,130.9,200.0,120.299,120.299,120.253,120.253,200.0
2023-05-25 14:10:00,130.9,130.9,130.9,130.9,0.0,120.253,120.253,120.253,120.253,0.0
2023-05-25 14:15:00,130.9,130.9,130.9,130.9,0.0,120.253,120.253,120.253,120.253,0.0
2023-05-25 14:20:00,131.0,131.0,131.0,131.0,100.0,120.3449,120.3449,120.3449,120.3449,100.0
2023-05-25 14:25:00,131.0,131.0,131.0,131.0,271.0,120.3449,120.3449,120.3449,120.3449,271.0
2023-05-25 14:30:00,131.0,131.0,131.0,131.0,0.0,120.3449,120.3449,120.3449,120.3449,0.0
2023-05-25 14:35:00,130.48,130.56,130.41,130.55,800.0,119.8672,119.9407,119.8029,119.9315,800.0
2023-05-25 14:40:00,130.45,130.48,130.39,130.39,300.0,119.8396,119.8672,119.7845,119.7845,300.0
2023-05-25 14:45:00,130.58,130.58,130.58,130.58,100.0,119.9591,119.9591,119.9591,119.9591,100.0
2023-05-25 14:50:00,130.58,130.58,130.58,130.58,0.0,119.9591,119.9591,119.9591,119.9591,0.0
2023-05-25 14:55:00,130.58,130.58,130.58,130.58,0.0,119.9591,119.9591,119.9591,119.9591,0.0
2023-05-25 15:00:00,130.88,130.88,130.88,130.88,100.0,120.2347,120.2347,120.2347,120.2347,100.0
2023-05-25 15:05:00,130.82,130.82,130.82,130.82,100.0,120.1796,120.1796,120.1796,120.1796,100.0
2023-05-25 15:10:00,131.04,131.04,131.04,131.04,100.0,120.3817,120.3817,120.3817,120.3817,100.0
2023-05-25 15:15:00,130.81,130.81,130.81,130.81,100.0,120.1704,120.1704,120.1704,120.1704,100.0
2023-05-25 15:20:00,130.73,130.73,130.73,130.73,100.0,120.0969,120.0969,120.0969,120.0969,100.0
2023-05-25 15:25:00,130.91,131.18,130.89,131.18,400.0,120.2622,120.5103,120.2439,120.5103,400.0
2023-05-25 15:30:00,131.12,131.19,131.03,131.03,1000.0,120.4551,120.5195,120.3725,120.3725,1000.0
2023-05-25 15:35:00,131.1,131.11,131.06,131.06,514.0,120.4368,120.446,120.4,120.4,514.0
2023-05-25 15:40:00,131.11,131.22,131.07,131.22,900.0,120.446,120.547,120.4092,120.547,900.0
2023-05-25 15:45:00,131.13,131.13,130.92,130.92,200.0,120.4643,120.4643,120.2714,120.2714,200.0
2023-05-25 15:50:00,130.94,130.98,130.86,130.86,400.0,120.2898,120.3265,120.2163,120.2163,400.0
2023-05-25 15:55:00,130.93,131.1,130.93,131.0,900.0,120.2806,120.4368,120.2806,120.3449,900.0
2023-05-26 09:30:00,131.96,131.96,131.9,131.9,200.0,121.2268,121.2268,121.1717,121.1717,200.0
2023-05-26 09:35:00,131.92,131.92,131.64,131.64,3200.0,121.1901,121.1901,120.9329,120.9329,3200.0
2023-05-26 09:40:00,130.96,131.49,130.96,131.31,907.0,120.3082,120.7951,120.3082,120.6297,907.0
2023-05-26 09:45:00,131.0,131.0,130.65,130.65,1553.0,120.3449,120.3449,120.0234,120.0234,1553.0
2023-05-26 09:50:00,130.63,130.63,130.12,130.59,700.0,120.005,120.005,119.5365,119.9683,700.0
2023-05-26 09:55:00,130.72,130.72,130.57,130.57,200.0,120.0877,120.0877,119.9499,119.9499,200.0
2023-05-26 10:00:00,130.85,130.85,130.61,130.66,700.0,120.2071,120.2071,119.9866,120.0326,700.0
2023-05-26 10:05:00,130.77,131.04,130.77,131.04,200.0,120.1336,120.3817,120.1336,120.3817,200.0
2023-05-26 10:10:00,130.81,130.81,130.68,130.69,300.0,120.1704,120.1704,120.0509,120.0601,300.0
2023-05-26 10:15:00,130.79,130.8,130.64,130.64,300.0,120.152,120.1612,120.0142,120.0142,300.0
2023-05-26 10:20:00,130.89,131.0,130.76,130.89,1100.0,120.2439,120.3449,120.1244,120.2439,1100.0
2023-05-26 10:25:00,131.08,131.08,130.99,130.99,400.0,120.4184,120.4184,120.3357,120.3357,400.0
2023-05-26 10:30:00,131.16,131.16,131.08,131.08,300.0,120.4919,120.4919,120.4184,120.4184,300.0
2023-05-26 10:35:00,131.05,131.05,130.92,130.96,500.0,120.3908,120.3908,120.2714,120.3082,500.0
2023-05-26 10:40:00,130.91,130.92,130.91,130.92,200.0,120.2622,120.2714,120.2622,120.2714,200.0
2023-05-26 10:45:00,130.4,130.61,130.4,130.61,300.0,119.7937,119.9866,119.7937,119.9866,300.0
2023-05-26 10:50:00,130.75,130.75,130.66,130.66,300.0,120.1152,120.1152,120.0326,120.0326,300.0
2023-05-26 10:55:00,130.74,130.74,130.74,130.74,100.0,120.1061,120.1061,120.1061,120.1061,100.0
2023-05-26 11:00:00,130.25,130.28,130.25,130.28,200.0,119.6559,119.6835,119.6559,119.6835,200.0
2023-05-26 11:05:00,130.23,130.45,130.22,130.45,310.0,119.6375,119.8396,119.6284,119.8396,310.0
2023-05-26 11:10:00,130.39,130.39,130.12,130.12,300.0,119.7845,119.7845,119.5365,119.5365,300.0
2023-05-26 11:15:00,130.11,130.22,130.0,130.22,500.0,119.5273,119.6284,119.4262,119.6284,500.0
2023-05-26 11:20:00,130.1,130.1,130.1,130.1,100.0,119.5181,119.5181,119.5181,119.5181,100.0
2023-05-26 11:25:00,130.09,130.22,130.09,130.22,300.0,119.5089,119.6284,119.5089,119.6284,300.0
2023-05-26 11:30:00,130.1,130.1,129.93,130.0,600.0,119.5181,119.5181,119.3619,119.4262,600.0
2023-05-26 11:35:00,130.22,130.26,130.22,130.26,200.0,119.6284,119.6651,119.6284,119.6651,200.0
2023-05-26 11:40:00,130.26,130.26,130.1,130.1,200.0,119.6651,119.6651,119.5181,119.5181,200.0
2023-05-26 11:45:00,129.91,129.95,129.91,129.95,200.0,119.3436,119.3803,119.3436,119.3803,200.0
2023-05-26 11:50:00,130.12,130.17,130.12,130.17,200.0,119.5365,119.5824,119.5365,119.5824,200.0
2023-05-26 11:55:00,130.1,130.1,130.1,130.1,100.0,119.5181,119.5181,119.5181,119.5181,100.0
2023-05-26 12:00:00,130.15,130.35,130.15,130.35,414.0,119.564,119.7478,119.564,119.7478,414.0
2023-05-26 12:05:00,130.35,130.35,130.35,130.35,0.0,119.7478,119.7478,119.7478,119.7478,0.0
2023-05-26 12:10:00,130.57,130.57,130.37,130.37,200.0,119.9499,119.9499,119.7662,119.7662,200.0
2023-05-26 12:15:00,130.37,130.37,130.37,130.37,0.0,119.7662,119.7662,119.7662,119.7662,0.0
2023-05-26 12:20:00,130.32,130.32,130.32,130.32,100.0,119.7202,119.7202,119.7202,119.7202,100.0
2023-05-26 12:25:00,130.57,130.57,130.57,130.57,100.0,119.9499,119.9499,119.9499,119.9499,100.0
2023-05-26 12:30:00,130.57,130.57,130.57,130.57,0.0,119.9499,119.9499,119.9499,119.9499,0.0
2023-05-26 12:35:00,130.57,130.57,130.57,130.57,0.0,119.9499,119.9499,119.9499,119.9499,0.0
2023-05-26 12:40:00,130.37,130.4,130.37,130.4,200.0,119.7662,119.7937,119.7662,119.7937,200.0
2023-05-26 12:45:00,130.27,130.27,130.27,130.27,100.0,119.6743,119.6743,119.6743,119.6743,100.0
2023-05-26 12:50:00,130.27,130.46,130.27,130.34,400.0,119.6743,119.8488,119.6743,119.7386,400.0
2023-05-26 12:55:00,130.44,130.46,130.44,130.46,200.0,119.8305,119.8488,119.8305,119.8488,200.0
2023-05-26 13:00:00,130.57,130.57,130.55,130.55,200.0,119.9499,119.9499,119.9315,119.9315,200.0
2023-05-26 13:05:00,130.55,130.55,130.55,130.55,0.0,119.9315,119.9315,119.9315,119.9315,0.0
2023-05-26 13:10:00,130.58,130.59,130.53,130.53,490.0,119.9591,119.9683,119.9131,119.9131,490.0
2023-05-26 13:15:00,130.37,130.37,130.34,130.37,500.0,119.7662,119.7662,119.7386,119.7662,500.0
2023-05-26 13:20:00,130.39,130.39,130.39,130.39,100.0,119.7845,119.7845,119.7845,119.7845,100.0
2023-05-26 13:25:00,130.35,130.35,130.22,130.31,500.0,119.7478,119.7478,119.6284,119.711,500.0
2023-05-26 13:30:00,130.37,130.37,130.35,130.35,200.0,119.7662,119.7662,119.7478,119.7478,200.0
2023-05-26 13:35:00,130.46,130.49,130.46,130.49,200.0,119.8488,119.8764,119.8488,119.8764,200.0
2023-05-26 13:40:00,130.44,130.44,130.44,130.44,100.0,119.8305,119.8305,119.8305,119.8305,100.0
2023-05-26 13:45:00,130.51,130.51,130.51,130.51,100.0,119.8948,119.8948,119.8948,119.8948,100.0
2023-05-26 13:50:00,130.61,130.61,130.52,130.57,400.0,119.9866,119.9866,119.904,119.9499,400.0
2023-05-26 13:55:00,130.72,130.72,130.72,130.72,100.0,120.0877,120.0877,120.0877,120.0877,100.0
2023-05-26 14:00:00,130.71,130.86,130.71,130.82,831.0,120.0785,120.2163,120.0785,120.1796,831.0
2023-05-26 14:05:00,130.76,130.76,130.76,130.76,100.0,120.1244,120.1244,120.1244,120.1244,100.0
2023-05-26 14:10:00,130.81,130.81,130.81,130.81,100.0,120.1704,120.1704,120.1704,120.1704,100.0
2023-05-26 14:15:00,130.97,130.97,130.89,130.91,300.0,120.3173,120.3173,120.2439,120.2622,300.0
2023-05-26 14:20:00,130.99,130.99,130.99,130.99,100.0,120.3357,120.3357,120.3357,120.3357,100.0
2023-05-26 14:25:00,131.16,131.16,131.16,131.16,500.0,120.4919,120.4919,120.4919,120.4919,500.0
2023-05-26 14:30:00,131.2,131.3,131.2,131.3,620.0,120.5286,120.6205,120.5286,120.6205,620.0
2023-05-26 14:35:00,131.39,131.52,131.39,131.5,5370.0,120.7032,120.8226,120.7032,120.8042,5370.0
2023-05-26 14:40:00,131.55,131.55,131.39,131.42,800.0,120.8502,120.8502,120.7032,120.7307,800.0
2023-05-26 14:45:00,131.49,131.49,131.49,131.49,100.0,120.7951,120.7951,120.7951,120.7951,100.0
2023-05-26 14:50:00,131.5,131.5,131.37,131.37,400.0,120.8042,120.8042,120.6848,120.6848,400.0
2023-05-26 14:55:00,131.47,131.47,131.47,131.47,100.0,120.7767,120.7767,120.7767,120.7767,100.0
2023-05-26 15:00:00,131.28,131.44,131.28,131.42,609.0,120.6021,120.7491,120.6021,120.7307,609.0
2023-05-26 15:05:00,131.1,131.1,131.1,131.1,200.0,120.4368,120.4368,120.4368,120.4368,200.0
2023-05-26 15:10:00,131.11,131.11,130.99,130.99,600.0,120.446,120.446,120.3357,120.3357,600.0
2023-05-26 15:15:00,131.18,131.24,131.18,131.24,200.0,120.5103,120.5654,120.5103,120.5654,200.0
2023-05-26 15:20:00,131.15,131.15,130.99,130.99,200.0,120.4827,120.4827,120.3357,120.3357,200.0
2023-05-26 15:25:00,131.0,131.0,130.96,130.96,336.0,120.3449,120.3449,120.3082,120.3082,336.0
2023-05-26 15:30:00,131.05,131.09,131.05,131.09,200.0,120.3908,120.4276,120.3908,120.4276,200.0
2023-05-26 15:35:00,131.02,131.2,131.02,131.2,200.0,120.3633,120.5286,120.3633,120.5286,200.0
2023-05-26 15:40:00,131.23,131.28,131.19,131.2,1194.0,120.5562,120.6021,120.5195,120.5286,1194.0
2023-05-26 15:45:00,131.49,131.49,131.28,131.28,1419.0,120.7951,120.7951,120.6021,120.6021,1419.0
2023-05-26 15:50:00,131.14,131.25,131.01,131.01,2909.0,120.4735,120.5746,120.3541,120.3541,2909.0
2023-05-26 15:55:00,131.2,131.26,130.99,130.99,1513.0,120.5286,120.5838,120.3357,120.3357,1513.0
2023-05-30 09:30:00,129.32,129.7,129.32,129.7,425.0,118.8016,119.1506,118.8016,119.1506,425.0
2023-05-30 09:35:00,129.57,129.57,129.45,129.5,1741.0,119.0312,119.0312,118.921,118.9669,1741.0
2023-05-30 09:40:00,129.0,129.0,128.22,128.22,2689.0,118.5076,118.5076,117.791,117.791,2689.0
2023-05-30 09:45:00,128.01,128.43,128.01,128.26,300.0,117.5981,117.9839,117.5981,117.8278,300.0
2023-05-30 09:50:00,128.41,128.41,128.41,128.41,200.0,117.9656,117.9656,117.9656,117.9656,200.0
2023-05-30 09:55:00,128.41,128.41,128.41,128.41,200.0,117.9656,117.9656,117.9656,117.9656,200.0
2023-05-30 10:00:00,128.6,128.6,128.5,128.5,400.0,118.1401,118.1401,118.0483,118.0483,400.0
2023-05-30 10:05:00,128.59,128.75,128.59,128.75,625.0,118.1309,118.2779,118.1309,118.2779,625.0
2023-05-30 10:10:00,128.95,128.96,128.74,128.74,400.0,118.4616,118.4708,118.2687,118.2687,400.0
2023-05-30 10:15:00,129.14,129.14,129.14,129.14,100.0,118.6362,118.6362,118.6362,118.6362,100.0
2023-05-30 10:20:00,129.6,129.6,129.17,129.17,300.0,119.0588,119.0588,118.6638,118.6638,300.0
2023-05-30 10:25:00,129.11,129.11,128.91,128.91,200.0,118.6086,118.6086,118.4249,118.4249,200.0
2023-05-30 10:30:00,128.7,128.91,128.7,128.91,446.0,118.232,118.4249,118.232,118.4249,446.0
2023-05-30 10:35:00,128.91,128.91,128.91,128.91,100.0,118.4249,118.4249,118.4249,118.4249,100.0
2023-05-30 10:40:00,129.0,129.03,128.85,128.85,300.0,118.5076,118.5351,118.3698,118.3698,300.0
2023-05-30 10:45:00,128.85,128.85,128.85,128.85,0.0,118.3698,118.3698,118.3698,118.3698,0.0
2023-05-30 10:50:00,128.77,128.77,128.55,128.55,400.0,118.2963,118.2963,118.0942,118.0942,400.0
2023-05-30 10:55:00,128.47,128.47,128.47,128.47,100.0,118.0207,118.0207,118.0207,118.0207,100.0
2023-05-30 11:00:00,128.47,128.47,128.47,128.47,0.0,118.0207,118.0207,118.0207,118.0207,0.0
2023-05-30 11:05:00,128.67,128.67,128.57,128.57,200.0,118.2044,118.2044,118.1126,118.1126,200.0
2023-05-30 11:10:00,128.45,128.5,128.37,128.41,400.0,118.0023,118.0483,117.9288,117.9656,400.0
2023-05-30 11:15:00,128.41,128.41,128.41,128.41,0.0,117.9656,117.9656,117.9656,117.9656,0.0
2023-05-30 11:20:00,128.12,128.14,128.12,128.14,200.0,117.6992,117.7175,117.6992,117.7175,200.0
2023-05-30 11:25:00,128.14,128.24,128.0,128.24,800.0,117.7175,117.8094,117.5889,117.8094,800.0
2023-05-30 11:30:00,128.24,128.24,128.24,128.24,0.0,117.8094,117.8094,117.8094,117.8094,0.0
2023-05-30 11:35:00,128.24,128.24,128.24,128.24,0.0,117.8094,117.8094,117.8094,117.8094,0.0
2023-05-30 11:40:00,128.2,128.2,128.18,128.18,200.0,117.7727,117.7727,117.7543,117.7543,200.0
2023-05-30 11:45:00,128.23,128.29,128.23,128.29,200.0,117.8002,117.8553,117.8002,117.8553,200.0
2023-05-30 11:50:00,128.18,128.18,128.18,128.18,100.0,117.7543,117.7543,117.7543,117.7543,100.0
2023-05-30 11:55:00,128.19,128.29,128.19,128.29,300.0,117.7635,117.8553,117.7635,117.8553,300.0
2023-05-30 12:00:00,128.29,128.29,128.29,128.29,0.0,117.8553,117.8553,117.8553,117.8553,0.0
2023-05-30 12:05:00,128.41,128.41,128.41,128.41,100.0,117.9656,117.9656,117.9656,117.9656,100.0
2023-05-30 12:10:00,128.41,128.41,128.41,128.41,0.0,117.9656,117.9656,117.9656,117.9656,0.0
2023-05-30 12:15:00,128.79,128.79,128.79,128.79,100.0,118.3147,118.3147,118.3147,118.3147,100.0
2023-05-30 12:20:00,128.79,128.79,128.79,128.79,0.0,118.3147,118.3147,118.3147,118.3147,0.0
2023-05-30 12:25:00,128.89,128.97,128.89,128.97,200.0,118.4065,118.48,118.4065,118.48,200.0
2023-05-30 12:30:00,128.95,128.95,128.95,128.95,100.0,118.4616,118.4616,118.4616,118.4616,100.0
2023-05-30 12:35:00,129.12,129.12,129.01,129.01,200.0,118.6178,118.6178,118.5168,118.5168,200.0
2023-05-30 12:40:00,128.9,128.9,128.89,128.89,200.0,118.4157,118.4157,118.4065,118.4065,200.0
2023-05-30 12:45:00,128.82,128.82,128.82,128.82,100.0,118.3422,118.3422,118.3422,118.3422,100.0
2023-05-30 12:50:00,128.74,128.74,128.7,128.73,300.0,118.2687,118.2687,118.232,118.2595,300.0
2023-05-30 12:55:00,128.73,128.73,128.73,128.73,0.0,118.2595,118.2595,118.2595,118.2595,0.0
2023-05-30 13:00:00,128.91,128.91,128.91,128.91,100.0,118.4249,118.4249,118.4249,118.4249,100.0
2023-05-30 13:05:00,128.82,128.82,128.65,128.67,364.0,118.3422,118.3422,118.1861,118.2044,364.0
2023-05-30 13:10:00,128.67,128.67,128.67,128.67,0.0,118.2044,118.2044,118.2044,118.2044,0.0
2023-05-30 13:15:00,128.14,128.37,128.14,128.37,300.0,117.7175,117.9288,117.7175,117.9288,300.0
2023-05-30 13:20:00,128.24,128.24,128.24,128.24,100.0,117.8094,117.8094,117.8094,117.8094,100.0
2023-05-30 13:25:00,128.27,128.27,128.11,128.11,400.0,117.837,117.837,117.69,117.69,400.0
2023-05-30 13:30:00,128.15,128.21,128.15,128.21,400.0,117.7267,117.7818,117.7267,117.7818,400.0
2023-05-30 13:35:00,128.4,128.4,128.4,128.4,100.0,117.9564,117.9564,117.9564,117.9564,100.0
2023-05-30 13:40:00,128.29,128.29,128.29,128.29,300.0,117.8553,117.8553,117.8553,117.8553,300.0
2023-05-30 13:45:00,128.3,128.32,128.3,128.32,200.0,117.8645,117.8829,117.8645,117.8829,200.0
2023-05-30 13:50:00,128.1,128.1,128.1,128.1,200.0,117.6808,117.6808,117.6808,117.6808,200.0
2023-05-30 13:55:00,128.0,128.0,127.93,127.93,300.0,117.5889,117.5889,117.5246,117.5246,300.0
2023-05-30 14:00:00,127.97,128.07,127.97,128.07,300.0,117.5614,117.6532,117.5614,117.6532,300.0
2023-05-30 14:05:00,128.16,128.16,128.0,128.0,200.0,117.7359,117.7359,117.5889,117.5889,200.0
2023-05-30 14:10:00,127.94,128.06,127.94,128.06,300.0,117.5338,117.644,117.5338,117.644,300.0
2023-05-30 14:15:00,128.16,128.18,128.1,128.15,700.0,117.7359,117.7543,117.6808,117.7267,700.0
2023-05-30 14:20:00,128.02,128.1,127.98,128.1,400.0,117.6073,117.6808,117.5705,117.6808,400.0
2023-05-30 14:25:00,128.18,128.23,128.07,128.07,400.0,117.7543,117.8002,117.6532,117.6532,400.0
2023-05-30 14:30:00,128.18,128.28,128.18,128.28,200.0,117.7543,117.8461,117.7543,117.8461,200.0
2023-05-30 14:35:00,128.35,128.35,128.21,128.29,300.0,117.9105,117.9105,117.7818,117.8553,300.0
2023-05-30 14:40:00,128.31,128.38,128.31,128.38,300.0,117.8737,117.938,117.8737,117.938,300.0
2023-05-30 14:45:00,128.42,128.46,128.33,128.46,406.0,117.9748,118.0115,117.8921,118.0115,406.0
2023-05-30 14:50:00,128.46,128.46,128.46,128.46,0.0,118.0115,118.0115,118.0115,118.0115,0.0
2023-05-30 14:55:00,128.41,128.41,128.23,128.23,500.0,117.9656,117.9656,117.8002,117.8002,500.0
2023-05-30 15:00:00,128.24,128.45,128.24,128.45,400.0,117.8094,118.0023,117.8094,118.0023,400.0
2023-05-30 15:05:00,128.29,128.45,128.29,128.41,300.0,117.8553,118.0023,117.8553,117.9656,300.0
2023-05-30 15:10:00,128.65,128.68,128.5,128.55,400.0,118.1861,118.2136,118.0483,118.0942,400.0
2023-05-30 15:15:00,128.73,128.73,128.7,128.7,310.0,118.2595,118.2595,118.232,118.232,310.0
2023-05-30 15:20:00,128.75,128.83,128.75,128.8,700.0,118.2779,118.3514,118.2779,118.3239,700.0
2023-05-30 15:25:00,128.83,129.08,128.83,129.07,1400.0,118.3514,118.5811,118.3514,118.5719,1400.0
2023-05-30 15:30:00,129.07,129.25,129.07,129.25,978.0,118.5719,118.7372,118.5719,118.7372,978.0
2023-05-30 15:35:00,129.35,129.41,129.28,129.4,4077.0,118.8291,118.8842,118.7648,118.875,4077.0
2023-05-30 15:40:00,129.23,129.23,129.0,129.0,400.0,118.7189,118.7189,118.5076,118.5076,400.0
2023-05-30 15:45:00,129.14,129.3,129.14,129.3,600.0,118.6362,118.7832,118.6362,118.7832,600.0
2023-05-30 15:50:00,129.27,129.27,129.07,129.1,1443.0,118.7556,118.7556,118.5719,118.5994,1443.0
2023-05-30 15:55:00,129.22,129.55,129.22,129.49,900.0,118.7097,119.0128,118.7097,118.9577,900.0
2023-05-31 09:30:00,127.22,127.84,127.22,127.67,17084.0,116.8724,117.4419,116.8724,117.2858,17084.0
2023-05-31 09:35:00,127.67,127.67,127.67,127.67,0.0,117.2858,117.2858,117.2858,117.2858,0.0
2023-05-31 09:40:00,127.3,127.31,127.06,127.07,500.0,116.9459,116.955,116.7254,116.7346,500.0
2023-05-31 09:45:00,126.87,126.87,126.53,126.71,510.0,116.5508,116.5508,116.2385,116.4038,510.0
2023-05-31 09:50:00,126.64,126.91,126.64,126.91,300.0,116.3395,116.5876,116.3395,116.5876,300.0
2023-05-31 09:55:00,127.02,127.02,127.02,127.02,100.0,116.6886,116.6886,116.6886,116.6886,100.0
2023-05-31 10:00:00,126.9,126.9,126.81,126.81,200.0,116.5784,116.5784,116.4957,116.4957,200.0
2023-05-31 10:05:00,126.74,126.74,126.74,126.74,100.0,116.4314,116.4314,116.4314,116.4314,100.0
2023-05-31 10:10:00,126.95,126.95,126.95,126.95,100.0,116.6243,116.6243,116.6243,116.6243,100.0
2023-05-31 10:15:00,126.88,126.89,126.7,126.72,600.0,116.56,116.5692,116.3947,116.413,600.0
2023-05-31 10:20:00,126.88,126.94,126.88,126.94,300.0,116.56,116.6151,116.56,116.6151,300.0
2023-05-31 10:25:00,126.82,126.86,126.81,126.86,400.0,116.5049,116.5416,116.4957,116.5416,400.0
2023-05-31 10:30:00,126.9,127.15,126.9,127.15,500.0,116.5784,116.8081,116.5784,116.8081,500.0
2023-05-31 10:35:00,127.06,127.35,127.02,127.35,300.0,116.7254,116.9918,116.6886,116.9918,300.0
2023-05-31 10:40:00,127.66,127.66,127.43,127.43,500.0,117.2766,117.2766,117.0653,117.0653,500.0
2023-05-31 10:45:00,127.58,127.58,127.24,127.24,500.0,117.2031,117.2031,116.8907,116.8907,500.0
2023-05-31 10:50:00,126.95,126.95,126.89,126.89,300.0,116.6243,116.6243,116.5692,116.5692,300.0
2023-05-31 10:55:00,126.89,126.89,126.89,126.89,0.0,116.5692,116.5692,116.5692,116.5692,0.0
2023-05-31 11:00:00,126.96,126.96,126.96,126.96,100.0,116.6335,116.6335,116.6335,116.6335,100.0
2023-05-31 11:05:00,126.79,126.88,126.79,126.88,300.0,116.4773,116.56,116.4773,116.56,300.0
2023-05-31 11:10:00,126.66,126.72,126.66,126.72,200.0,116.3579,116.413,116.3579,116.413,200.0
2023-05-31 11:15:00,126.72,126.72,126.72,126.72,0.0,116.413,116.413,116.413,116.413,0.0
2023-05-31 11:20:00,126.84,126.84,126.43,126.43,400.0,116.5233,116.5233,116.1466,116.1466,400.0
2023-05-31 11:25:00,126.36,126.36,126.33,126.33,400.0,116.0823,116.0823,116.0548,116.0548,400.0
2023-05-31 11:30:00,126.68,126.77,126.68,126.7,300.0,116.3763,116.459,116.3763,116.3947,300.0
2023-05-31 11:35:00,126.66,126.66,126.53,126.53,700.0,116.3579,116.3579,116.2385,116.2385,700.0
2023-05-31 11:40:00,126.68,126.68,126.61,126.61,200.0,116.3763,116.3763,116.312,116.312,200.0
2023-05-31 11:45:00,126.55,126.67,126.54,126.54,500.0,116.2569,116.3671,116.2477,116.2477,500.0
2023-05-31 11:50:00,126.49,126.54,126.44,126.54,500.0,116.2017,116.2477,116.1558,116.2477,500.0
2023-05-31 11:55:00,126.74,126.76,126.74,126.76,300.0,116.4314,116.4498,116.4314,116.4498,300.0
2023-05-31 12:00:00,126.49,126.55,126.43,126.52,700.0,116.2017,116.2569,116.1466,116.2293,700.0
2023-05-31 12:05:00,126.4,126.4,126.2,126.2,500.0,116.1191,116.1191,115.9353,115.9353,500.0
2023-05-31 12:10:00,126.33,126.53,126.33,126.53,400.0,116.0548,116.2385,116.0548,116.2385,400.0
2023-05-31 12:15:00,126.88,126.88,126.88,126.88,200.0,116.56,116.56,116.56,116.56,200.0
2023-05-31 12:20:00,127.0,127.0,127.0,127.0,100.0,116.6703,116.6703,116.6703,116.6703,100.0
2023-05-31 12:25:00,126.88,126.88,126.88,126.88,100.0,116.56,116.56,116.56,116.56,100.0
2023-05-31 12:30:00,126.88,126.88,126.88,126.88,0.0,116.56,116.56,116.56,116.56,0.0
2023-05-31 12:35:00,126.88,126.88,126.88,126.88,0.0,116.56,116.56,116.56,116.56,0.0
2023-05-31 12:40:00,126.83,126.95,126.83,126.95,200.0,116.5141,116.6243,116.5141,116.6243,200.0
2023-05-31 12:45:00,126.95,126.95,126.95,126.95,0.0,116.6243,116.6243,116.6243,116.6243,0.0
2023-05-31 12:50:00,126.95,126.95,126.95,126.95,0.0,116.6243,116.6243,116.6243,116.6243,0.0
2023-05-31 12:55:00,126.56,126.56,126.56,126.56,100.0,116.266,116.266,116.266,116.266,100.0
2023-05-31 13:00:00,126.6,126.62,126.6,126.62,571.0,116.3028,116.3212,116.3028,116.3212,571.0
2023-05-31 13:05:00,126.62,126.62,126.62,126.62,0.0,116.3212,116.3212,116.3212,116.3212,0.0
2023-05-31 13:10:00,126.68,126.68,126.61,126.61,400.0,116.3763,116.3763,116.312,116.312,400.0
2023-05-31 13:15:00,126.61,126.61,126.61,126.61,0.0,116.312,116.312,116.312,116.312,0.0
2023-05-31 13:20:00,126.6,126.6,126.6,126.6,100.0,116.3028,116.3028,116.3028,116.3028,100.0
2023-05-31 13:25:00,126.54,126.54,126.54,126.54,100.0,116.2477,116.2477,116.2477,116.2477,100.0
2023-05-31 13:30:00,126.77,126.77,126.77,126.77,103.0,116.459,116.459,116.459,116.459,103.0
2023-05-31 13:35:00,126.71,126.71,126.71,126.71,110.0,116.4038,116.4038,116.4038,116.4038,110.0
2023-05-31 13:40:00,127.03,127.03,127.03,127.03,100.0,116.6978,116.6978,116.6978,116.6978,100.0
2023-05-31 13:45:00,126.89,126.89,126.83,126.83,300.0,116.5692,116.5692,116.5141,116.5141,300.0
2023-05-31 13:50:00,126.89,126.93,126.89,126.93,411.0,116.5692,116.6059,116.5692,116.6059,411.0
2023-05-31 13:55:00,126.98,126.98,126.98,126.98,100.0,116.6519,116.6519,116.6519,116.6519,100.0
2023-05-31 14:00:00,126.94,126.94,126.94,126.94,100.0,116.6151,116.6151,116.6151,116.6151,100.0
2023-05-31 14:05:00,126.82,126.82,126.82,126.82,100.0,116.5049,116.5049,116.5049,116.5049,100.0
2023-05-31 14:10:00,126.65,126.65,126.65,126.65,100.0,116.3487,116.3487,116.3487,116.3487,100.0
2023-05-31 14:15:00,126.55,126.55,126.43,126.49,400.0,116.2569,116.2569,116.1466,116.2017,400.0
2023-05-31 14:20:00,126.49,126.49,126.49,126.49,0.0,116.2017,116.2017,116.2017,116.2017,0.0
2023-05-31 14:25:00,126.51,126.53,126.51,126.53,200.0,116.2201,116.2385,116.2201,116.2385,200.0
2023-05-31 14:30:00,126.65,126.81,126.62,126.81,400.0,116.3487,116.4957,116.3212,116.4957,400.0
2023-05-31 14:35:00,126.76,126.76,126.74,126.74,200.0,116.4498,116.4498,116.4314,116.4314,200.0
2023-05-31 14:40:00,126.69,126.69,126.69,126.69,100.0,116.3855,116.3855,116.3855,116.3855,100.0
2023-05-31 14:45:00,126.58,126.58,126.41,126.41,300.0,116.2844,116.2844,116.1282,116.1282,300.0
2023-05-31 14:50:00,126.31,126.31,126.21,126.21,471.0,116.0364,116.0364,115.9445,115.9445,471.0
2023-05-31 14:55:00,126.17,126.17,126.09,126.09,600.0,115.9078,115.9078,115.8343,115.8343,600.0
2023-05-31 15:00:00,126.41,126.48,126.41,126.48,300.0,116.1282,116.1926,116.1282,116.1926,300.0
2023-05-31 15:05:00,126.55,126.55,126.53,126.53,200.0,116.2569,116.2569,116.2385,116.2385,200.0
2023-05-31 15:10:00,126.55,126.61,126.55,126.61,300.0,116.2569,116.312,116.2569,116.312,300.0
2023-05-31 15:15:00,126.63,126.63,126.58,126.61,400.0,116.3304,116.3304,116.2844,116.312,400.0
2023-05-31 15:20:00,126.75,126.77,126.75,126.77,200.0,116.4406,116.459,116.4406,116.459,200.0
2023-05-31 15:25:00,126.67,126.69,126.67,126.69,200.0,116.3671,116.3855,116.3671,116.3855,200.0
2023-05-31 15:30:00,126.69,126.78,126.69,126.78,300.0,116.3855,116.4682,116.3855,116.4682,300.0
2023-05-31 15:35:00,126.97,127.17,126.97,127.11,500.0,116.6427,116.8264,116.6427,116.7713,500.0
2023-05-31 15:40:00,127.1,127.41,127.1,127.4,600.0,116.7621,117.0469,116.7621,117.0377,600.0
2023-05-31 15:45:00,127.35,127.35,127.28,127.29,1400.0,116.9918,116.9918,116.9275,116.9367,1400.0
2023-05-31 15:50:00,127.27,127.27,126.94,127.05,2304.0,116.9183,116.9183,116.6151,116.7162,2304.0
2023-05-31 15:55:00,127.29,127.29,127.14,127.16,2249.0,116.9367,116.9367,116.7989,116.8172,2249.0
2023-06-01 09:30:00,127.51,127.61,126.81,126.97,1347.0,117.1388,117.2306,116.4957,116.6427,1347.0
2023-06-01 09:35:00,126.9,127.5,126.9,127.25,855.0,116.5784,117.1296,116.5784,116.8999,855.0
2023-06-01 09:40:00,127.23,127.23,127.23,127.23,100.0,116.8815,116.8815,116.8815,116.8815,100.0
2023-06-01 09:45:00,126.97,126.97,126.56,126.59,500.0,116.6427,116.6427,116.266,116.2936,500.0
2023-06-01 09:50:00,126.63,126.63,126.63,126.63,100.0,116.3304,116.3304,116.3304,116.3304,100.0
2023-06-01 09:55:00,126.5,126.5,126.43,126.43,300.0,116.2109,116.2109,116.1466,116.1466,300.0
2023-06-01 10:00:00,126.58,127.12,126.58,127.05,1000.0,116.2844,116.7805,116.2844,116.7162,1000.0
2023-06-01 10:05:00,127.15,127.15,126.83,126.83,2900.0,116.8081,116.8081,116.5141,116.5141,2900.0
2023-06-01 10:10:00,127.0,127.25,127.0,127.25,306.0,116.6703,116.8999,116.6703,116.8999,306.0
2023-06-01 10:15:00,127.14,127.16,127.06,127.16,400.0,116.7989,116.8172,116.7254,116.8172,400.0
2023-06-01 10:20:00,127.46,127.46,127.46,127.46,100.0,117.0928,117.0928,117.0928,117.0928,100.0
2023-06-01 10:25:00,127.18,127.22,127.18,127.22,600.0,116.8356,116.8724,116.8356,116.8724,600.0
2023-06-01 10:30:00,127.04,127.04,127.04,127.04,100.0,116.707,116.707,116.707,116.707,100.0
2023-06-01 10:35:00,127.85,127.85,127.85,127.85,100.0,117.4511,117.4511,117.4511,117.4511,100.0
2023-06-01 10:40:00,127.85,127.85,127.85,127.85,0.0,117.4511,117.4511,117.4511,117.4511,0.0
2023-06-01 10:45:00,127.85,127.85,127.85,127.85,0.0,117.4511,117.4511,117.4511,117.4511,0.0
2023-06-01 10:50:00,128.39,128.39,128.39,128.39,200.0,117.9472,117.9472,117.9472,117.9472,200.0
2023-06-01 10:55:00,128.39,128.39,128.39,128.39,0.0,117.9472,117.9472,117.9472,117.9472,0.0
2023-06-01 11:00:00,128.21,128.21,128.21,128.21,275.0,117.7818,117.7818,117.7818,117.7818,275.0
2023-06-01 11:05:00,128.14,128.15,128.14,128.15,200.0,117.7175,117.7267,117.7175,117.7267,200.0
2023-06-01 11:10:00,128.07,128.35,128.07,128.35,600.0,117.6532,117.9105,117.6532,117.9105,600.0
2023-06-01 11:15:00,128.26,128.29,128.26,128.29,200.0,117.8278,117.8553,117.8278,117.8553,200.0
2023-06-01 11:20:00,128.29,128.29,128.29,128.29,0.0,117.8553,117.8553,117.8553,117.8553,0.0
2023-06-01 11:25:00,128.29,128.29,128.29,128.29,0.0,117.8553,117.8553,117.8553,117.8553,0.0
2023-06-01 11:30:00,129.01,129.01,129.01,129.01,100.0,118.5168,118.5168,118.5168,118.5168,100.0
2023-06-01 11:35:00,129.01,129.01,129.01,129.01,0.0,118.5168,118.5168,118.5168,118.5168,0.0
2023-06-01 11:40:00,129.01,129.01,129.01,129.01,0.0,118.5168,118.5168,118.5168,118.5168,0.0
2023-06-01 11:45:00,128.88,128.88,128.88,128.88,200.0,118.3973,118.3973,118.3973,118.3973,200.0
2023-06-01 11:50:00,128.88,128.88,128.88,128.88,0.0,118.3973,118.3973,118.3973,118.3973,0.0
2023-06-01 11:55:00,129.2,129.2,129.2,129.2,500.0,118.6913,118.6913,118.6913,118.6913,500.0
2023-06-01 12:00:00,129.24,129.24,129.24,129.24,100.0,118.7281,118.7281,118.7281,118.7281,100.0
2023-06-01 12:05:00,129.24,129.24,129.24,129.24,0.0,118.7281,118.7281,118.7281,118.7281,0.0
2023-06-01 12:10:00,129.52,129.56,129.52,129.56,300.0,118.9853,119.022,118.9853,119.022,300.0
2023-06-01 12:15:00,129.63,129.69,129.63,129.69,600.0,119.0863,119.1415,119.0863,119.1415,600.0
2023-06-01 12:20:00,129.69,129.69,129.69,129.69,0.0,119.1415,119.1415,119.1415,119.1415,0.0
2023-06-01 12:25:00,129.93,130.18,129.93,130.18,899.0,119.3619,119.5916,119.3619,119.5916,899.0
2023-06-01 12:30:00,130.19,130.19,130.17,130.17,200.0,119.6008,119.6008,119.5824,119.5824,200.0
2023-06-01 12:35:00,130.18,130.18,130.17,130.17,200.0,119.5916,119.5916,119.5824,119.5824,200.0
2023-06-01 12:40:00,129.93,129.93,129.93,129.93,100.0,119.3619,119.3619,119.3619,119.3619,100.0
2023-06-01 12:45:00,129.86,130.04,129.86,130.04,300.0,119.2976,119.463,119.2976,119.463,300.0
2023-06-01 12:50:00,130.04,130.04,130.04,130.04,700.0,119.463,119.463,119.463,119.463,700.0
2023-06-01 12:55:00,129.86,129.86,129.86,129.86,100.0,119.2976,119.2976,119.2976,119.2976,100.0
2023-06-01 13:00:00,129.84,129.84,129.84,129.84,100.0,119.2793,119.2793,119.2793,119.2793,100.0
2023-06-01 13:05:00,129.84,129.84,129.84,129.84,0.0,119.2793,119.2793,119.2793,119.2793,0.0
2023-06-01 13:10:00,129.87,129.96,129.87,129.96,200.0,119.3068,119.3895,119.3068,119.3895,200.0
2023-06-01 13:15:00,129.74,129.74,129.74,129.74,100.0,119.1874,119.1874,119.1874,119.1874,100.0
2023-06-01 13:20:00,129.76,129.84,129.75,129.84,400.0,119.2058,119.2793,119.1966,119.2793,400.0
2023-06-01 13:25:00,129.84,129.84,129.84,129.84,0.0,119.2793,119.2793,119.2793,119.2793,0.0
2023-06-01 13:30:00,130.0,130.0,129.93,130.0,303.0,119.4262,119.4262,119.3619,119.4262,303.0
2023-06-01 13:35:00,130.0,130.0,130.0,130.0,0.0,119.4262,119.4262,119.4262,119.4262,0.0
2023-06-01 13:40:00,130.36,130.36,130.36,130.36,100.0,119.757,119.757,119.757,119.757,100.0
2023-06-01 13:45:00,130.39,130.39,130.39,130.39,100.0,119.7845,119.7845,119.7845,119.7845,100.0
2023-06-01 13:50:00,130.39,130.39,130.39,130.39,0.0,119.7845,119.7845,119.7845,119.7845,0.0
2023-06-01 13:55:00,130.13,130.13,130.13,130.13,100.0,119.5457,119.5457,119.5457,119.5457,100.0
2023-06-01 14:00:00,130.2,130.25,130.08,130.08,2500.0,119.61,119.6559,119.4997,119.4997,2500.0
2023-06-01 14:05:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-01 14:10:00,130.21,130.21,130.21,130.21,100.0,119.6192,119.6192,119.6192,119.6192,100.0
2023-06-01 14:15:00,130.13,130.13,130.13,130.13,300.0,119.5457,119.5457,119.5457,119.5457,300.0
2023-06-01 14:20:00,129.88,129.88,129.88,129.88,100.0,119.316,119.316,119.316,119.316,100.0
2023-06-01 14:25:00,129.88,129.88,129.88,129.88,0.0,119.316,119.316,119.316,119.316,0.0
2023-06-01 14:30:00,129.88,129.88,129.88,129.88,0.0,119.316,119.316,119.316,119.316,0.0
2023-06-01 14:35:00,129.67,129.69,129.65,129.65,997.0,119.1231,119.1415,119.1047,119.1047,997.0
2023-06-01 14:40:00,129.57,129.57,129.57,129.57,100.0,119.0312,119.0312,119.0312,119.0312,100.0
2023-06-01 14:45:00,129.57,129.57,129.57,129.57,0.0,119.0312,119.0312,119.0312,119.0312,0.0
2023-06-01 14:50:00,129.48,129.65,129.45,129.65,3450.0,118.9485,119.1047,118.921,119.1047,3450.0
2023-06-01 14:55:00,129.69,129.69,129.69,129.69,300.0,119.1415,119.1415,119.1415,119.1415,300.0
2023-06-01 15:00:00,129.46,129.46,129.4,129.45,600.0,118.9302,118.9302,118.875,118.921,600.0
2023-06-01 15:05:00,129.5,129.5,129.5,129.5,100.0,118.9669,118.9669,118.9669,118.9669,100.0
2023-06-01 15:10:00,129.5,129.5,129.5,129.5,0.0,118.9669,118.9669,118.9669,118.9669,0.0
2023-06-01 15:15:00,129.15,129.15,129.15,129.15,542.0,118.6454,118.6454,118.6454,118.6454,542.0
2023-06-01 15:20:00,129.13,129.15,129.13,129.14,300.0,118.627,118.6454,118.627,118.6362,300.0
2023-06-01 15:25:00,129.0,129.0,128.93,128.99,500.0,118.5076,118.5076,118.4433,118.4984,500.0
2023-06-01 15:30:00,128.89,128.89,128.68,128.68,2900.0,118.4065,118.4065,118.2136,118.2136,2900.0
2023-06-01 15:35:00,128.49,128.49,128.36,128.42,700.0,118.0391,118.0391,117.9196,117.9748,700.0
2023-06-01 15:40:00,128.37,128.47,128.36,128.47,1100.0,117.9288,118.0207,117.9196,118.0207,1100.0
2023-06-01 15:45:00,128.38,128.48,128.27,128.45,4901.0,117.938,118.0299,117.837,118.0023,4901.0
2023-06-01 15:50:00,128.34,128.34,127.95,128.07,1500.0,117.9013,117.9013,117.543,117.6532,1500.0
2023-06-01 15:55:00,128.08,128.08,127.79,127.94,1900.0,117.6624,117.6624,117.396,117.5338,1900.0
2023-06-02 09:30:00,130.51,130.51,130.43,130.43,200.0,119.8948,119.8948,119.8213,119.8213,200.0
2023-06-02 09:35:00,129.59,129.69,129.58,129.66,3500.0,119.0496,119.1415,119.0404,119.1139,3500.0
2023-06-02 09:40:00,129.26,129.55,129.26,129.55,280.0,118.7464,119.0128,118.7464,119.0128,280.0
2023-06-02 09:45:00,129.84,130.04,129.84,130.04,382.0,119.2793,119.463,119.2793,119.463,382.0
2023-06-02 09:50:00,130.17,130.17,129.92,129.92,400.0,119.5824,119.5824,119.3528,119.3528,400.0
2023-06-02 09:55:00,129.92,130.1,129.51,129.51,900.0,119.3528,119.5181,118.9761,118.9761,900.0
2023-06-02 10:00:00,129.65,129.9,129.53,129.62,1629.0,119.1047,119.3344,118.9945,119.0772,1629.0
2023-06-02 10:05:00,129.74,129.74,129.74,129.74,200.0,119.1874,119.1874,119.1874,119.1874,200.0
2023-06-02 10:10:00,129.77,130.12,129.74,130.09,1724.0,119.215,119.5365,119.1874,119.5089,1724.0
2023-06-02 10:15:00,130.07,130.08,129.72,129.72,1868.0,119.4906,119.4997,119.169,119.169,1868.0
2023-06-02 10:20:00,129.99,130.0,129.74,129.87,3088.0,119.4171,119.4262,119.1874,119.3068,3088.0
2023-06-02 10:25:00,129.8,130.16,129.8,130.02,2745.0,119.2425,119.5732,119.2425,119.4446,2745.0
2023-06-02 10:30:00,130.16,130.16,129.95,130.08,700.0,119.5732,119.5732,119.3803,119.4997,700.0
2023-06-02 10:35:00,130.07,130.07,130.07,130.07,200.0,119.4906,119.4906,119.4906,119.4906,200.0
2023-06-02 10:40:00,130.44,130.5,130.44,130.47,500.0,119.8305,119.8856,119.8305,119.858,500.0
2023-06-02 10:45:00,130.4,130.43,130.18,130.18,5913.0,119.7937,119.8213,119.5916,119.5916,5913.0
2023-06-02 10:50:00,130.15,130.18,130.06,130.06,700.0,119.564,119.5916,119.4814,119.4814,700.0
2023-06-02 10:55:00,130.06,130.07,130.0,130.01,800.0,119.4814,119.4906,119.4262,119.4354,800.0
2023-06-02 11:00:00,130.25,130.53,130.25,130.48,400.0,119.6559,119.9131,119.6559,119.8672,400.0
2023-06-02 11:05:00,130.52,130.52,130.22,130.31,800.0,119.904,119.904,119.6284,119.711,800.0
2023-06-02 11:10:00,130.41,130.57,130.33,130.57,1300.0,119.8029,119.9499,119.7294,119.9499,1300.0
2023-06-02 11:15:00,130.53,130.91,130.53,130.91,700.0,119.9131,120.2622,119.9131,120.2622,700.0
2023-06-02 11:20:00,130.98,130.98,130.65,130.65,400.0,120.3265,120.3265,120.0234,120.0234,400.0
2023-06-02 11:25:00,130.65,130.78,130.65,130.78,300.0,120.0234,120.1428,120.0234,120.1428,300.0
2023-06-02 11:30:00,130.73,130.73,130.58,130.58,515.0,120.0969,120.0969,119.9591,119.9591,515.0
2023-06-02 11:35:00,130.56,130.56,130.42,130.55,500.0,119.9407,119.9407,119.8121,119.9315,500.0
2023-06-02 11:40:00,130.57,130.68,130.57,130.58,400.0,119.9499,120.0509,119.9499,119.9591,400.0
2023-06-02 11:45:00,130.51,130.54,130.48,130.48,400.0,119.8948,119.9223,119.8672,119.8672,400.0
2023-06-02 11:50:00,130.53,130.58,130.53,130.54,300.0,119.9131,119.9591,119.9131,119.9223,300.0
2023-06-02 11:55:00,130.72,130.78,130.68,130.78,952.0,120.0877,120.1428,120.0509,120.1428,952.0
2023-06-02 12:00:00,130.87,131.0,130.79,130.99,1200.0,120.2255,120.3449,120.152,120.3357,1200.0
2023-06-02 12:05:00,131.1,131.1,131.02,131.02,600.0,120.4368,120.4368,120.3633,120.3633,600.0
2023-06-02 12:10:00,130.85,130.85,130.83,130.83,200.0,120.2071,120.2071,120.1887,120.1887,200.0
2023-06-02 12:15:00,130.61,130.86,130.6,130.8,400.0,119.9866,120.2163,119.9774,120.1612,400.0
2023-06-02 12:20:00,130.79,130.89,130.79,130.87,400.0,120.152,120.2439,120.152,120.2255,400.0
2023-06-02 12:25:00,130.89,130.98,130.89,130.97,800.0,120.2439,120.3265,120.2439,120.3173,800.0
2023-06-02 12:30:00,131.08,131.11,131.08,131.11,200.0,120.4184,120.446,120.4184,120.446,200.0
2023-06-02 12:35:00,130.93,130.93,130.88,130.91,500.0,120.2806,120.2806,120.2347,120.2622,500.0
2023-06-02 12:40:00,131.07,131.12,131.06,131.12,400.0,120.4092,120.4551,120.4,120.4551,400.0
2023-06-02 12:45:00,131.08,131.3,131.01,131.3,500.0,120.4184,120.6205,120.3541,120.6205,500.0
2023-06-02 12:50:00,131.41,131.57,131.41,131.57,899.0,120.7216,120.8685,120.7216,120.8685,899.0
2023-06-02 12:55:00,131.65,131.67,131.56,131.56,400.0,120.942,120.9604,120.8594,120.8594,400.0
2023-06-02 13:00:00,131.47,131.47,131.3,131.39,1100.0,120.7767,120.7767,120.6205,120.7032,1100.0
2023-06-02 13:05:00,131.33,131.38,131.33,131.37,635.0,120.6481,120.694,120.6481,120.6848,635.0
2023-06-02 13:10:00,131.29,131.45,131.29,131.45,456.0,120.6113,120.7583,120.6113,120.7583,456.0
2023-06-02 13:15:00,131.53,131.73,131.53,131.73,500.0,120.8318,121.0155,120.8318,121.0155,500.0
2023-06-02 13:20:00,131.82,131.82,131.76,131.76,200.0,121.0982,121.0982,121.0431,121.0431,200.0
2023-06-02 13:25:00,131.61,131.61,131.56,131.6,500.0,120.9053,120.9053,120.8594,120.8961,500.0
2023-06-02 13:30:00,131.71,131.73,131.65,131.68,600.0,120.9972,121.0155,120.942,120.9696,600.0
2023-06-02 13:35:00,131.6,131.69,131.6,131.69,250.0,120.8961,120.9788,120.8961,120.9788,250.0
2023-06-02 13:40:00,131.66,131.73,131.58,131.63,500.0,120.9512,121.0155,120.8777,120.9237,500.0
2023-06-02 13:45:00,131.65,131.77,131.65,131.77,676.0,120.942,121.0523,120.942,121.0523,676.0
2023-06-02 13:50:00,131.8,131.93,131.8,131.93,300.0,121.0798,121.1993,121.0798,121.1993,300.0
2023-06-02 13:55:00,131.89,131.92,131.79,131.79,400.0,121.1625,121.1901,121.0707,121.0707,400.0
2023-06-02 14:00:00,131.73,131.95,131.73,131.95,701.0,121.0155,121.2176,121.0155,121.2176,701.0
2023-06-02 14:05:00,132.0,132.0,131.79,131.85,500.0,121.2636,121.2636,121.0707,121.1258,500.0
2023-06-02 14:10:00,131.85,131.85,131.69,131.71,800.0,121.1258,121.1258,120.9788,120.9972,800.0
2023-06-02 14:15:00,131.75,131.75,131.37,131.37,400.0,121.0339,121.0339,120.6848,120.6848,400.0
2023-06-02 14:20:00,131.29,131.39,131.25,131.29,1424.0,120.6113,120.7032,120.5746,120.6113,1424.0
2023-06-02 14:25:00,131.36,131.68,131.25,131.65,1373.0,120.6756,120.9696,120.5746,120.942,1373.0
2023-06-02 14:30:00,131.69,131.7,131.5,131.5,622.0,120.9788,120.988,120.8042,120.8042,622.0
2023-06-02 14:35:00,131.56,131.76,131.56,131.76,400.0,120.8594,121.0431,120.8594,121.0431,400.0
2023-06-02 14:40:00,131.72,131.77,131.72,131.77,200.0,121.0063,121.0523,121.0063,121.0523,200.0
2023-06-02 14:45:00,131.8,131.84,131.76,131.78,600.0,121.0798,121.1166,121.0431,121.0615,600.0
2023-06-02 14:50:00,131.72,131.72,131.71,131.71,200.0,121.0063,121.0063,120.9972,120.9972,200.0
2023-06-02 14:55:00,131.81,131.85,131.65,131.85,800.0,121.089,121.1258,120.942,121.1258,800.0
2023-06-02 15:00:00,131.87,131.92,131.85,131.87,600.0,121.1441,121.1901,121.1258,121.1441,600.0
2023-06-02 15:05:00,132.02,132.02,131.89,131.92,600.0,121.2819,121.2819,121.1625,121.1901,600.0
2023-06-02 15:10:00,131.91,132.06,131.87,132.06,791.0,121.1809,121.3187,121.1441,121.3187,791.0
2023-06-02 15:15:00,132.08,132.13,132.05,132.13,714.0,121.3371,121.383,121.3095,121.383,714.0
2023-06-02 15:20:00,132.05,132.08,131.98,132.0,611.0,121.3095,121.3371,121.2452,121.2636,611.0
2023-06-02 15:25:00,132.01,132.01,131.88,131.88,550.0,121.2728,121.2728,121.1533,121.1533,550.0
2023-06-02 15:30:00,132.06,132.06,131.88,131.95,2012.0,121.3187,121.3187,121.1533,121.2176,2012.0
2023-06-02 15:35:00,131.89,131.97,131.89,131.91,1049.0,121.1625,121.236,121.1625,121.1809,1049.0
2023-06-02 15:40:00,131.93,131.97,131.61,131.65,3388.0,121.1993,121.236,120.9053,120.942,3388.0
2023-06-02 15:45:00,131.62,131.62,131.37,131.49,3357.0,120.9145,120.9145,120.6848,120.7951,3357.0
2023-06-02 15:50:00,131.46,131.56,131.32,131.4,6812.0,120.7675,120.8594,120.6389,120.7124,6812.0
2023-06-02 15:55:00,131.39,131.46,131.27,131.27,5151.0,120.7032,120.7675,120.5929,120.5929,5151.0
2023-06-05 09:30:00,134.49,134.5,134.0,134.05,12417.0,123.551,123.5602,123.1009,123.1468,12417.0
2023-06-05 09:35:00,134.21,134.7,134.13,134.13,1150.0,123.2938,123.744,123.2203,123.2203,1150.0
2023-06-05 09:40:00,133.57,133.65,133.22,133.22,1600.0,122.7059,122.7794,122.3843,122.3843,1600.0
2023-06-05 09:45:00,133.27,133.27,133.25,133.25,200.0,122.4303,122.4303,122.4119,122.4119,200.0
2023-06-05 09:50:00,133.15,133.4,133.15,133.22,3891.0,122.32,122.5497,122.32,122.3843,3891.0
2023-06-05 09:55:00,133.21,133.21,132.43,132.43,1156.0,122.3752,122.3752,121.6586,121.6586,1156.0
2023-06-05 10:00:00,132.83,132.83,132.46,132.52,700.0,122.0261,122.0261,121.6862,121.7413,700.0
2023-06-05 10:05:00,132.21,132.21,131.84,131.94,490.0,121.4565,121.4565,121.1166,121.2085,490.0
2023-06-05 10:10:00,131.54,131.54,131.34,131.34,414.0,120.841,120.841,120.6573,120.6573,414.0
2023-06-05 10:15:00,131.32,131.32,131.23,131.32,300.0,120.6389,120.6389,120.5562,120.6389,300.0
2023-06-05 10:20:00,131.17,131.17,130.98,130.98,200.0,120.5011,120.5011,120.3265,120.3265,200.0
2023-06-05 10:25:00,130.75,131.13,130.75,131.13,652.0,120.1152,120.4643,120.1152,120.4643,652.0
2023-06-05 10:30:00,131.14,131.39,131.14,131.15,1222.0,120.4735,120.7032,120.4735,120.4827,1222.0
2023-06-05 10:35:00,131.12,131.49,130.87,131.49,800.0,120.4551,120.7951,120.2255,120.7951,800.0
2023-06-05 10:40:00,131.41,131.41,131.21,131.21,200.0,120.7216,120.7216,120.5378,120.5378,200.0
2023-06-05 10:45:00,130.91,130.91,130.91,130.91,200.0,120.2622,120.2622,120.2622,120.2622,200.0
2023-06-05 10:50:00,131.19,131.19,130.99,131.05,456.0,120.5195,120.5195,120.3357,120.3908,456.0
2023-06-05 10:55:00,131.05,131.05,131.05,131.05,0.0,120.3908,120.3908,120.3908,120.3908,0.0
2023-06-05 11:00:00,131.1,131.29,131.07,131.07,600.0,120.4368,120.6113,120.4092,120.4092,600.0
2023-06-05 11:05:00,130.97,131.13,130.97,131.13,200.0,120.3173,120.4643,120.3173,120.4643,200.0
2023-06-05 11:10:00,131.09,131.09,131.09,131.09,100.0,120.4276,120.4276,120.4276,120.4276,100.0
2023-06-05 11:15:00,131.08,131.08,130.86,130.86,600.0,120.4184,120.4184,120.2163,120.2163,600.0
2023-06-05 11:20:00,131.01,131.01,130.77,130.82,599.0,120.3541,120.3541,120.1336,120.1796,599.0
2023-06-05 11:25:00,130.83,131.15,130.83,131.15,396.0,120.1887,120.4827,120.1887,120.4827,396.0
2023-06-05 11:30:00,131.24,131.24,131.06,131.06,258.0,120.5654,120.5654,120.4,120.4,258.0
2023-06-05 11:35:00,130.85,130.85,130.85,130.85,100.0,120.2071,120.2071,120.2071,120.2071,100.0
2023-06-05 11:40:00,131.05,131.1,131.04,131.1,300.0,120.3908,120.4368,120.3817,120.4368,300.0
2023-06-05 11:45:00,131.11,131.11,131.04,131.05,1700.0,120.446,120.446,120.3817,120.3908,1700.0
2023-06-05 11:50:00,131.2,131.22,131.15,131.22,600.0,120.5286,120.547,120.4827,120.547,600.0
2023-06-05 11:55:00,131.24,131.24,131.02,131.03,400.0,120.5654,120.5654,120.3633,120.3725,400.0
2023-06-05 12:00:00,130.78,130.78,130.75,130.75,2851.0,120.1428,120.1428,120.1152,120.1152,2851.0
2023-06-05 12:05:00,131.1,131.1,131.09,131.09,213.0,120.4368,120.4368,120.4276,120.4276,213.0
2023-06-05 12:10:00,130.99,131.08,130.99,131.08,300.0,120.3357,120.4184,120.3357,120.4184,300.0
2023-06-05 12:15:00,131.06,131.16,131.0,131.16,1900.0,120.4,120.4919,120.3449,120.4919,1900.0
2023-06-05 12:20:00,130.99,131.05,130.99,131.05,1500.0,120.3357,120.3908,120.3357,120.3908,1500.0
2023-06-05 12:25:00,131.0,131.0,131.0,131.0,100.0,120.3449,120.3449,120.3449,120.3449,100.0
2023-06-05 12:30:00,131.11,131.11,131.05,131.05,200.0,120.446,120.446,120.3908,120.3908,200.0
2023-06-05 12:35:00,131.05,131.05,131.05,131.05,100.0,120.3908,120.3908,120.3908,120.3908,100.0
2023-06-05 12:40:00,130.97,130.97,130.97,130.97,100.0,120.3173,120.3173,120.3173,120.3173,100.0
2023-06-05 12:45:00,131.08,131.2,131.08,131.2,609.0,120.4184,120.5286,120.4184,120.5286,609.0
2023-06-05 12:50:00,131.12,131.12,131.03,131.03,200.0,120.4551,120.4551,120.3725,120.3725,200.0
2023-06-05 12:55:00,131.03,131.03,131.03,131.03,0.0,120.3725,120.3725,120.3725,120.3725,0.0
2023-06-05 13:00:00,131.14,131.14,131.07,131.07,200.0,120.4735,120.4735,120.4092,120.4092,200.0
2023-06-05 13:05:00,131.05,131.1,131.05,131.1,441.0,120.3908,120.4368,120.3908,120.4368,441.0
2023-06-05 13:10:00,131.29,131.29,131.29,131.29,100.0,120.6113,120.6113,120.6113,120.6113,100.0
2023-06-05 13:15:00,131.07,131.17,131.07,131.16,547.0,120.4092,120.5011,120.4092,120.4919,547.0
2023-06-05 13:20:00,131.19,131.19,131.19,131.19,400.0,120.5195,120.5195,120.5195,120.5195,400.0
2023-06-05 13:25:00,131.07,131.07,130.9,130.9,1000.0,120.4092,120.4092,120.253,120.253,1000.0
2023-06-05 13:30:00,130.84,130.84,130.66,130.66,400.0,120.1979,120.1979,120.0326,120.0326,400.0
2023-06-05 13:35:00,130.81,130.81,130.81,130.81,100.0,120.1704,120.1704,120.1704,120.1704,100.0
2023-06-05 13:40:00,130.7,130.7,130.7,130.7,100.0,120.0693,120.0693,120.0693,120.0693,100.0
2023-06-05 13:45:00,130.7,130.7,130.7,130.7,243.0,120.0693,120.0693,120.0693,120.0693,243.0
2023-06-05 13:50:00,130.78,130.78,130.78,130.78,100.0,120.1428,120.1428,120.1428,120.1428,100.0
2023-06-05 13:55:00,130.85,130.85,130.85,130.85,100.0,120.2071,120.2071,120.2071,120.2071,100.0
2023-06-05 14:00:00,130.81,130.82,130.65,130.65,800.0,120.1704,120.1796,120.0234,120.0234,800.0
2023-06-05 14:05:00,130.57,130.57,130.35,130.35,1400.0,119.9499,119.9499,119.7478,119.7478,1400.0
2023-06-05 14:10:00,130.35,130.45,130.35,130.44,1000.0,119.7478,119.8396,119.7478,119.8305,1000.0
2023-06-05 14:15:00,130.48,130.5,130.48,130.5,700.0,119.8672,119.8856,119.8672,119.8856,700.0
2023-06-05 14:20:00,130.69,130.69,130.56,130.56,900.0,120.0601,120.0601,119.9407,119.9407,900.0
2023-06-05 14:25:00,130.58,130.58,130.41,130.41,1000.0,119.9591,119.9591,119.8029,119.8029,1000.0
2023-06-05 14:30:00,130.59,130.64,130.5,130.64,1000.0,119.9683,120.0142,119.8856,120.0142,1000.0
2023-06-05 14:35:00,130.56,130.7,130.56,130.64,1100.0,119.9407,120.0693,119.9407,120.0142,1100.0
2023-06-05 14:40:00,130.58,130.76,130.58,130.73,800.0,119.9591,120.1244,119.9591,120.0969,800.0
2023-06-05 14:45:00,130.6,130.78,130.6,130.72,800.0,119.9774,120.1428,119.9774,120.0877,800.0
2023-06-05 14:50:00,130.62,130.84,130.62,130.84,800.0,119.9958,120.1979,119.9958,120.1979,800.0
2023-06-05 14:55:00,130.9,130.94,130.84,130.94,600.0,120.253,120.2898,120.1979,120.2898,600.0
2023-06-05 15:00:00,131.0,131.0,130.67,130.67,700.0,120.3449,120.3449,120.0418,120.0418,700.0
2023-06-05 15:05:00,130.62,130.62,130.57,130.57,400.0,119.9958,119.9958,119.9499,119.9499,400.0
2023-06-05 15:10:00,130.51,130.52,130.47,130.49,600.0,119.8948,119.904,119.858,119.8764,600.0
2023-06-05 15:15:00,130.68,130.78,130.67,130.78,800.0,120.0509,120.1428,120.0418,120.1428,800.0
2023-06-05 15:20:00,130.78,130.88,130.78,130.88,900.0,120.1428,120.2347,120.1428,120.2347,900.0
2023-06-05 15:25:00,130.8,130.8,130.61,130.64,800.0,120.1612,120.1612,119.9866,120.0142,800.0
2023-06-05 15:30:00,130.55,130.58,130.54,130.54,912.0,119.9315,119.9591,119.9223,119.9223,912.0
2023-06-05 15:35:00,130.49,130.64,130.49,130.63,1000.0,119.8764,120.0142,119.8764,120.005,1000.0
2023-06-05 15:40:00,130.68,130.7,130.5,130.52,1600.0,120.0509,120.0693,119.8856,119.904,1600.0
2023-06-05 15:45:00,130.51,130.51,130.38,130.51,1560.0,119.8948,119.8948,119.7753,119.8948,1560.0
2023-06-05 15:50:00,130.51,130.56,130.43,130.46,3480.0,119.8948,119.9407,119.8213,119.8488,3480.0
2023-06-05 15:55:00,130.38,130.48,130.37,130.37,1848.0,119.7753,119.8672,119.7662,119.7662,1848.0
2023-06-06 09:30:00,128.37,128.43,128.37,128.43,200.0,117.9288,117.9839,117.9288,117.9839,200.0
2023-06-06 09:35:00,128.43,128.43,128.43,128.43,0.0,117.9839,117.9839,117.9839,117.9839,0.0
2023-06-06 09:40:00,129.43,129.44,129.43,129.44,220.0,118.9026,118.9118,118.9026,118.9118,220.0
2023-06-06 09:45:00,129.84,129.84,129.84,129.84,100.0,119.2793,119.2793,119.2793,119.2793,100.0
2023-06-06 09:50:00,129.62,129.8,129.62,129.8,200.0,119.0772,119.2425,119.0772,119.2425,200.0
2023-06-06 09:55:00,129.52,129.52,129.35,129.35,5180.0,118.9853,118.9853,118.8291,118.8291,5180.0
2023-06-06 10:00:00,129.35,129.35,129.35,129.35,0.0,118.8291,118.8291,118.8291,118.8291,0.0
2023-06-06 10:05:00,130.15,130.16,130.15,130.16,200.0,119.564,119.5732,119.564,119.5732,200.0
2023-06-06 10:10:00,130.16,130.39,130.16,130.22,1004.0,119.5732,119.7845,119.5732,119.6284,1004.0
2023-06-06 10:15:00,130.39,130.39,130.39,130.39,500.0,119.7845,119.7845,119.7845,119.7845,500.0
2023-06-06 10:20:00,130.39,130.4,130.39,130.4,2762.0,119.7845,119.7937,119.7845,119.7937,2762.0
2023-06-06 10:25:00,130.4,130.4,130.4,130.4,0.0,119.7937,119.7937,119.7937,119.7937,0.0
2023-06-06 10:30:00,130.33,130.33,130.33,130.33,100.0,119.7294,119.7294,119.7294,119.7294,100.0
2023-06-06 10:35:00,130.23,130.23,130.23,130.23,100.0,119.6375,119.6375,119.6375,119.6375,100.0
2023-06-06 10:40:00,130.23,130.23,130.23,130.23,0.0,119.6375,119.6375,119.6375,119.6375,0.0
2023-06-06 10:45:00,130.23,130.23,130.23,130.23,0.0,119.6375,119.6375,119.6375,119.6375,0.0
2023-06-06 10:50:00,130.8,130.8,130.8,130.8,450.0,120.1612,120.1612,120.1612,120.1612,450.0
2023-06-06 10:55:00,130.8,130.8,130.8,130.8,0.0,120.1612,120.1612,120.1612,120.1612,0.0
2023-06-06 11:00:00,131.15,131.15,131.09,131.09,500.0,120.4827,120.4827,120.4276,120.4276,500.0
2023-06-06 11:05:00,131.34,131.34,131.34,131.34,400.0,120.6573,120.6573,120.6573,120.6573,400.0
2023-06-06 11:10:00,131.34,131.34,131.34,131.34,0.0,120.6573,120.6573,120.6573,120.6573,0.0
2023-06-06 11:15:00,131.2,131.2,131.2,131.2,2000.0,120.5286,120.5286,120.5286,120.5286,2000.0
2023-06-06 11:20:00,131.2,131.2,131.2,131.2,0.0,120.5286,120.5286,120.5286,120.5286,0.0
2023-06-06 11:25:00,131.2,131.2,131.2,131.2,0.0,120.5286,120.5286,120.5286,120.5286,0.0
2023-06-06 11:30:00,130.82,130.82,130.82,130.82,100.0,120.1796,120.1796,120.1796,120.1796,100.0
2023-06-06 11:35:00,130.82,130.82,130.82,130.82,0.0,120.1796,120.1796,120.1796,120.1796,0.0
2023-06-06 11:40:00,130.89,130.89,130.73,130.73,396.0,120.2439,120.2439,120.0969,120.0969,396.0
2023-06-06 11:45:00,130.73,130.73,130.73,130.73,0.0,120.0969,120.0969,120.0969,120.0969,0.0
2023-06-06 11:50:00,130.75,130.75,130.75,130.75,344.0,120.1152,120.1152,120.1152,120.1152,344.0
2023-06-06 11:55:00,130.5,130.5,130.5,130.5,150.0,119.8856,119.8856,119.8856,119.8856,150.0
2023-06-06 12:00:00,130.5,130.5,130.5,130.5,0.0,119.8856,119.8856,119.8856,119.8856,0.0
2023-06-06 12:05:00,130.21,130.23,130.21,130.23,400.0,119.6192,119.6375,119.6192,119.6375,400.0
2023-06-06 12:10:00,130.29,130.29,130.09,130.15,500.0,119.6927,119.6927,119.5089,119.564,500.0
2023-06-06 12:15:00,130.0,130.0,130.0,130.0,402.0,119.4262,119.4262,119.4262,119.4262,402.0
2023-06-06 12:20:00,129.99,130.02,129.99,130.02,205.0,119.4171,119.4446,119.4171,119.4446,205.0
2023-06-06 12:25:00,130.32,130.32,130.07,130.08,300.0,119.7202,119.7202,119.4906,119.4997,300.0
2023-06-06 12:30:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:35:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:40:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:45:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:50:00,130.27,130.33,130.27,130.33,300.0,119.6743,119.7294,119.6743,119.7294,300.0
2023-06-06 12:55:00,130.33,130.33,130.33,130.33,0.0,119.7294,119.7294,119.7294,119.7294,0.0
2023-06-06 13:00:00,130.14,130.14,130.03,130.03,200.0,119.5549,119.5549,119.4538,119.4538,200.0
2023-06-06 13:05:00,130.03,130.03,130.03,130.03,0.0,119.4538,119.4538,119.4538,119.4538,0.0
2023-06-06 13:10:00,130.29,130.29,130.29,130.29,100.0,119.6927,119.6927,119.6927,119.6927,100.0
2023-06-06 13:15:00,130.29,130.29,130.29,130.29,0.0,119.6927,119.6927,119.6927,119.6927,0.0
2023-06-06 13:20:00,130.22,130.22,130.22,130.22,100.0,119.6284,119.6284,119.6284,119.6284,100.0
2023-06-06 13:25:00,130.22,130.22,130.22,130.22,0.0,119.6284,119.6284,119.6284,119.6284,0.0
2023-06-06 13:30:00,130.19,130.37,130.19,130.37,300.0,119.6008,119.7662,119.6008,119.7662,300.0
2023-06-06 13:35:00,130.37,130.37,130.37,130.37,0.0,119.7662,119.7662,119.7662,119.7662,0.0
2023-06-06 13:40:00,130.29,130.29,130.29,130.29,100.0,119.6927,119.6927,119.6927,119.6927,100.0
2023-06-06 13:45:00,130.22,130.29,130.21,130.29,300.0,119.6284,119.6927,119.6192,119.6927,300.0
2023-06-06 13:50:00,130.29,130.29,130.29,130.29,0.0,119.6927,119.6927,119.6927,119.6927,0.0
2023-06-06 13:55:00,130.29,130.29,130.29,130.29,0.0,119.6927,119.6927,119.6927,119.6927,0.0
2023-06-06 14:00:00,130.18,130.21,130.18,130.2,459.0,119.5916,119.6192,119.5916,119.61,459.0
2023-06-06 14:05:00,130.27,130.27,130.21,130.21,208.0,119.6743,119.6743,119.6192,119.6192,208.0
2023-06-06 14:10:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-06 14:15:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-06 14:20:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-06 14:25:00,130.31,130.33,130.31,130.33,212.0,119.711,119.7294,119.711,119.7294,212.0
2023-06-06 14:30:00,130.42,130.42,130.42,130.42,100.0,119.8121,119.8121,119.8121,119.8121,100.0
2023-06-06 14:35:00,130.49,130.5,130.49,130.5,488.0,119.8764,119.8856,119.8764,119.8856,488.0
2023-06-06 14:40:00,130.5,130.5,130.5,130.5,0.0,119.8856,119.8856,119.8856,119.8856,0.0
2023-06-06 14:45:00,130.47,130.47,130.47,130.47,200.0,119.858,119.858,119.858,119.858,200.0
2023-06-06 14:50:00,130.47,130.47,130.47,130.47,0.0,119.858,119.858,119.858,119.858,0.0
2023-06-06 14:55:00,130.47,130.47,130.47,130.47,0.0,119.858,119.858,119.858,119.858,0.0
2023-06-06 15:00:00,130.42,130.52,130.42,130.52,200.0,119.8121,119.904,119.8121,119.904,200.0
2023-06-06 15:05:00,130.52,130.52,130.52,130.52,0.0,119.904,119.904,119.904,119.904,0.0
2023-06-06 15:10:00,130.37,130.37,130.37,130.37,100.0,119.7662,119.7662,119.7662,119.7662,100.0
2023-06-06 15:15:00,130.19,130.31,130.19,130.31,205.0,119.6008,119.711,119.6008,119.711,205.0
2023-06-06 15:20:00,130.48,130.61,130.48,130.6,2202.0,119.8672,119.9866,119.8672,119.9774,2202.0
2023-06-06 15:25:00,130.71,130.71,130.71,130.71,100.0,120.0785,120.0785,120.0785,120.0785,100.0
2023-06-06 15:30:00,130.79,130.8,130.79,130.8,200.0,120.152,120.1612,120.152,120.1612,200.0
2023-06-06 15:35:00,130.89,130.91,130.85,130.85,300.0,120.2439,120.2622,120.2071,120.2071,300.0
2023-06-06 15:40:00,130.69,130.82,130.69,130.82,3100.0,120.0601,120.1796,120.0601,120.1796,3100.0
2023-06-06 15:45:00,130.85,130.85,130.85,130.85,100.0,120.2071,120.2071,120.2071,120.2071,100.0
2023-06-06 15:50:00,130.91,130.92,130.85,130.85,1100.0,120.2622,120.2714,120.2071,120.2071,1100.0
2023-06-06 15:55:00,130.84,131.0,130.73,131.0,1300.0,120.1979,120.3449,120.0969,120.3449,1300.0
2023-06-07 09:30:00,132.07,132.4,132.07,132.4,400.0,121.3279,121.631,121.3279,121.631,400.0
2023-06-07 09:35:00,132.4,132.4,132.4,132.4,2380.0,121.631,121.631,121.631,121.631,2380.0
2023-06-07 09:40:00,133.05,133.23,133.05,133.17,2100.0,122.2282,122.3935,122.2282,122.3384,2100.0
2023-06-07 09:45:00,133.5,134.28,133.5,134.21,4426.0,122.6416,123.3581,122.6416,123.2938,4426.0
2023-06-07 09:50:00,134.2,135.03,134.2,135.03,1073.0,123.2846,124.0471,123.2846,124.0471,1073.0
2023-06-07 09:55:00,135.21,135.31,134.93,135.1,1100.0,124.2125,124.3043,123.9553,124.1114,1100.0
2023-06-07 10:00:00,135.03,135.03,134.66,134.66,600.0,124.0471,124.0471,123.7072,123.7072,600.0
2023-06-07 10:05:00,134.55,134.55,134.55,134.55,100.0,123.6062,123.6062,123.6062,123.6062,100.0
2023-06-07 10:10:00,134.72,134.84,134.63,134.64,500.0,123.7623,123.8726,123.6797,123.6888,500.0
2023-06-07 10:15:00,134.67,135.17,134.67,135.08,1100.0,123.7164,124.1757,123.7164,124.0931,1100.0
2023-06-07 10:20:00,135.07,135.1,135.04,135.1,300.0,124.0839,124.1114,124.0563,124.1114,300.0
2023-06-07 10:25:00,135.15,135.15,135.15,135.15,100.0,124.1574,124.1574,124.1574,124.1574,100.0
2023-06-07 10:30:00,134.97,134.97,134.9,134.9,400.0,123.992,123.992,123.9277,123.9277,400.0
2023-06-07 10:35:00,134.55,134.7,134.51,134.7,800.0,123.6062,123.744,123.5694,123.744,800.0
2023-06-07 10:40:00,134.69,134.99,134.69,134.99,300.0,123.7348,124.0104,123.7348,124.0104,300.0
2023-06-07 10:45:00,135.0,135.0,135.0,135.0,200.0,124.0196,124.0196,124.0196,124.0196,200.0
2023-06-07 10:50:00,135.0,135.0,135.0,135.0,0.0,124.0196,124.0196,124.0196,124.0196,0.0
2023-06-07 10:55:00,134.96,135.02,134.96,135.02,300.0,123.9828,124.0379,123.9828,124.0379,300.0
2023-06-07 11:00:00,134.49,134.49,134.49,134.49,100.0,123.551,123.551,123.551,123.551,100.0
2023-06-07 11:05:00,134.49,134.49,134.49,134.49,0.0,123.551,123.551,123.551,123.551,0.0
2023-06-07 11:10:00,134.62,134.62,134.62,134.62,490.0,123.6705,123.6705,123.6705,123.6705,490.0
2023-06-07 11:15:00,134.62,134.62,134.62,134.62,0.0,123.6705,123.6705,123.6705,123.6705,0.0
2023-06-07 11:20:00,134.82,135.04,134.82,135.04,200.0,123.8542,124.0563,123.8542,124.0563,200.0
2023-06-07 11:25:00,135.01,135.01,135.01,135.01,100.0,124.0288,124.0288,124.0288,124.0288,100.0
2023-06-07 11:30:00,135.01,135.01,134.92,134.95,300.0,124.0288,124.0288,123.9461,123.9736,300.0
2023-06-07 11:35:00,135.06,135.06,135.06,135.06,100.0,124.0747,124.0747,124.0747,124.0747,100.0
2023-06-07 11:40:00,135.07,135.07,135.07,135.07,100.0,124.0839,124.0839,124.0839,124.0839,100.0
2023-06-07 11:45:00,135.03,135.03,134.93,134.93,400.0,124.0471,124.0471,123.9553,123.9553,400.0
2023-06-07 11:50:00,134.92,135.03,134.92,134.93,400.0,123.9461,124.0471,123.9461,123.9553,400.0
2023-06-07 11:55:00,134.88,134.88,134.88,134.88,100.0,123.9093,123.9093,123.9093,123.9093,100.0
2023-06-07 12:00:00,134.94,134.94,134.94,134.94,290.0,123.9644,123.9644,123.9644,123.9644,290.0
2023-06-07 12:05:00,134.79,134.79,134.79,134.79,100.0,123.8266,123.8266,123.8266,123.8266,100.0
2023-06-07 12:10:00,134.79,134.79,134.79,134.79,0.0,123.8266,123.8266,123.8266,123.8266,0.0
2023-06-07 12:15:00,134.8,134.8,134.8,134.8,100.0,123.8358,123.8358,123.8358,123.8358,100.0
2023-06-07 12:20:00,134.81,134.81,134.75,134.75,200.0,123.845,123.845,123.7899,123.7899,200.0
2023-06-07 12:25:00,134.92,134.92,134.92,134.92,106.0,123.9461,123.9461,123.9461,123.9461,106.0
2023-06-07 12:30:00,134.92,134.92,134.92,134.92,0.0,123.9461,123.9461,123.9461,123.9461,0.0
2023-06-07 12:35:00,134.71,134.71,134.64,134.64,600.0,123.7532,123.7532,123.6888,123.6888,600.0
2023-06-07 12:40:00,134.73,134.73,134.73,134.73,100.0,123.7715,123.7715,123.7715,123.7715,100.0
2023-06-07 12:45:00,134.72,134.72,134.7,134.7,200.0,123.7623,123.7623,123.744,123.744,200.0
2023-06-07 12:50:00,134.7,134.7,134.7,134.7,0.0,123.744,123.744,123.744,123.744,0.0
2023-06-07 12:55:00,134.6,134.6,134.6,134.6,100.0,123.6521,123.6521,123.6521,123.6521,100.0
2023-06-07 13:00:00,134.6,134.6,134.6,134.6,0.0,123.6521,123.6521,123.6521,123.6521,0.0
2023-06-07 13:05:00,134.69,134.69,134.69,134.69,100.0,123.7348,123.7348,123.7348,123.7348,100.0
2023-06-07 13:10:00,134.83,134.91,134.82,134.91,600.0,123.8634,123.9369,123.8542,123.9369,600.0
2023-06-07 13:15:00,134.91,134.91,134.91,134.91,0.0,123.9369,123.9369,123.9369,123.9369,0.0
2023-06-07 13:20:00,134.55,134.55,134.55,134.55,200.0,123.6062,123.6062,123.6062,123.6062,200.0
2023-06-07 13:25:00,134.74,134.74,134.72,134.72,300.0,123.7807,123.7807,123.7623,123.7623,300.0
2023-06-07 13:30:00,134.64,134.64,134.48,134.48,200.0,123.6888,123.6888,123.5419,123.5419,200.0
2023-06-07 13:35:00,134.11,134.17,134.11,134.17,207.0,123.202,123.2571,123.202,123.2571,207.0
2023-06-07 13:40:00,134.24,134.24,134.24,134.24,100.0,123.3214,123.3214,123.3214,123.3214,100.0
2023-06-07 13:45:00,134.37,134.37,134.13,134.13,300.0,123.4408,123.4408,123.2203,123.2203,300.0
2023-06-07 13:50:00,134.07,134.07,134.01,134.01,200.0,123.1652,123.1652,123.1101,123.1101,200.0
2023-06-07 13:55:00,134.02,134.1,134.01,134.1,412.0,123.1193,123.1928,123.1101,123.1928,412.0
2023-06-07 14:00:00,134.19,134.27,134.19,134.27,300.0,123.2754,123.3489,123.2754,123.3489,300.0
2023-06-07 14:05:00,134.24,134.24,134.19,134.2,400.0,123.3214,123.3214,123.2754,123.2846,400.0
2023-06-07 14:10:00,134.1,134.17,134.03,134.09,600.0,123.1928,123.2571,123.1285,123.1836,600.0
2023-06-07 14:15:00,134.11,134.2,134.01,134.2,1027.0,123.202,123.2846,123.1101,123.2846,1027.0
2023-06-07 14:20:00,134.21,134.24,134.0,134.03,1096.0,123.2938,123.3214,123.1009,123.1285,1096.0
2023-06-07 14:25:00,133.9,134.15,133.89,134.15,2800.0,123.009,123.2387,122.9998,123.2387,2800.0
2023-06-07 14:30:00,133.89,134.0,133.89,134.0,490.0,122.9998,123.1009,122.9998,123.1009,490.0
2023-06-07 14:35:00,133.98,134.07,133.92,134.03,1090.0,123.0825,123.1652,123.0274,123.1285,1090.0
2023-06-07 14:40:00,134.01,134.04,133.99,134.01,558.0,123.1101,123.1376,123.0917,123.1101,558.0
2023-06-07 14:45:00,133.97,134.05,133.95,133.99,500.0,123.0733,123.1468,123.055,123.0917,500.0
2023-06-07 14:50:00,134.02,134.07,134.02,134.07,400.0,123.1193,123.1652,123.1193,123.1652,400.0
2023-06-07 14:55:00,134.07,134.07,134.07,134.07,0.0,123.1652,123.1652,123.1652,123.1652,0.0
2023-06-07 15:00:00,133.98,133.98,133.89,133.89,400.0,123.0825,123.0825,122.9998,122.9998,400.0
2023-06-07 15:05:00,133.94,133.98,133.94,133.98,200.0,123.0458,123.0825,123.0458,123.0825,200.0
2023-06-07 15:10:00,133.82,133.85,133.82,133.85,200.0,122.9355,122.9631,122.9355,122.9631,200.0
2023-06-07 15:15:00,133.84,133.92,133.84,133.86,500.0,122.9539,123.0274,122.9539,122.9723,500.0
2023-06-07 15:20:00,133.94,133.97,133.94,133.97,200.0,123.0458,123.0733,123.0458,123.0733,200.0
2023-06-07 15:25:00,133.92,133.96,133.83,133.84,729.0,123.0274,123.0642,122.9447,122.9539,729.0
2023-06-07 15:30:00,133.93,134.02,133.92,133.94,1329.0,123.0366,123.1193,123.0274,123.0458,1329.0
2023-06-07 15:35:00,133.95,133.95,133.83,133.83,300.0,123.055,123.055,122.9447,122.9447,300.0
2023-06-07 15:40:00,134.02,134.02,134.01,134.01,200.0,123.1193,123.1193,123.1101,123.1101,200.0
2023-06-07 15:45:00,134.01,134.01,133.93,133.93,618.0,123.1101,123.1101,123.0366,123.0366,618.0
2023-06-07 15:50:00,134.0,134.16,133.95,133.95,2349.0,123.1009,123.2479,123.055,123.055,2349.0
2023-06-07 15:55:00,134.01,134.23,133.97,134.19,2501.0,123.1101,123.3122,123.0733,123.2754,2501.0
2023-06-08 09:30:00,134.4,134.4,134.4,134.4,100.0,123.4684,123.4684,123.4684,123.4684,100.0
2023-06-08 09:35:00,133.5,133.5,133.5,133.5,750.0,122.6416,122.6416,122.6416,122.6416,750.0
2023-06-08 09:40:00,133.44,133.63,133.44,133.63,400.0,122.5864,122.761,122.5864,122.761,400.0
2023-06-08 09:45:00,133.53,133.61,133.53,133.61,700.0,122.6691,122.7426,122.6691,122.7426,700.0
2023-06-08 09:50:00,133.64,133.78,133.64,133.78,300.0,122.7702,122.8988,122.7702,122.8988,300.0
2023-06-08 09:55:00,133.67,133.68,133.67,133.68,200.0,122.7977,122.8069,122.7977,122.8069,200.0
2023-06-08 10:00:00,133.68,133.68,133.68,133.68,0.0,122.8069,122.8069,122.8069,122.8069,0.0
2023-06-08 10:05:00,133.88,133.88,133.88,133.88,100.0,122.9907,122.9907,122.9907,122.9907,100.0
2023-06-08 10:10:00,133.87,133.93,133.87,133.93,600.0,122.9815,123.0366,122.9815,123.0366,600.0
2023-06-08 10:15:00,134.0,134.19,134.0,134.17,412.0,123.1009,123.2754,123.1009,123.2571,412.0
2023-06-08 10:20:00,134.22,134.23,134.2,134.2,400.0,123.303,123.3122,123.2846,123.2846,400.0
2023-06-08 10:25:00,134.2,134.2,134.2,134.2,0.0,123.2846,123.2846,123.2846,123.2846,0.0
2023-06-08 10:30:00,134.0,134.0,134.0,134.0,600.0,123.1009,123.1009,123.1009,123.1009,600.0
2023-06-08 10:35:00,134.0,134.0,133.98,133.98,266.0,123.1009,123.1009,123.0825,123.0825,266.0
2023-06-08 10:40:00,133.98,133.98,133.98,133.98,0.0,123.0825,123.0825,123.0825,123.0825,0.0
2023-06-08 10:45:00,134.23,134.23,134.23,134.23,100.0,123.3122,123.3122,123.3122,123.3122,100.0
2023-06-08 10:50:00,134.41,134.41,134.41,134.41,100.0,123.4776,123.4776,123.4776,123.4776,100.0
2023-06-08 10:55:00,134.36,134.36,134.13,134.13,500.0,123.4316,123.4316,123.2203,123.2203,500.0
2023-06-08 11:00:00,134.18,134.18,133.87,133.87,1000.0,123.2663,123.2663,122.9815,122.9815,1000.0
2023-06-08 11:05:00,133.92,133.92,133.92,133.92,600.0,123.0274,123.0274,123.0274,123.0274,600.0
2023-06-08 11:10:00,133.84,133.91,133.8,133.91,1200.0,122.9539,123.0182,122.9172,123.0182,1200.0
2023-06-08 11:15:00,133.9,133.9,133.8,133.8,500.0,123.009,123.009,122.9172,122.9172,500.0
2023-06-08 11:20:00,134.01,134.03,133.98,133.98,300.0,123.1101,123.1285,123.0825,123.0825,300.0
2023-06-08 11:25:00,133.98,133.98,133.98,133.98,0.0,123.0825,123.0825,123.0825,123.0825,0.0
2023-06-08 11:30:00,134.05,134.05,133.77,133.77,500.0,123.1468,123.1468,122.8896,122.8896,500.0
2023-06-08 11:35:00,133.69,133.76,133.67,133.67,500.0,122.8161,122.8804,122.7977,122.7977,500.0
2023-06-08 11:40:00,133.53,133.53,133.41,133.41,855.0,122.6691,122.6691,122.5589,122.5589,855.0
2023-06-08 11:45:00,133.18,133.18,132.8,132.8,1073.0,122.3476,122.3476,121.9985,121.9985,1073.0
2023-06-08 11:50:00,132.0,132.0,131.83,131.83,200.0,121.2636,121.2636,121.1074,121.1074,200.0
2023-06-08 11:55:00,132.24,132.24,131.85,131.85,300.0,121.4841,121.4841,121.1258,121.1258,300.0
2023-06-08 12:00:00,131.4,131.74,131.4,131.74,986.0,120.7124,121.0247,120.7124,121.0247,986.0
2023-06-08 12:05:00,132.06,132.11,132.0,132.02,1047.0,121.3187,121.3646,121.2636,121.2819,1047.0
2023-06-08 12:10:00,132.54,132.54,132.53,132.53,200.0,121.7597,121.7597,121.7505,121.7505,200.0
2023-06-08 12:15:00,132.53,132.53,132.53,132.53,0.0,121.7505,121.7505,121.7505,121.7505,0.0
2023-06-08 12:20:00,132.96,132.96,132.96,132.96,211.0,122.1455,122.1455,122.1455,122.1455,211.0
2023-06-08 12:25:00,133.17,133.46,133.17,133.46,300.0,122.3384,122.6048,122.3384,122.6048,300.0
2023-06-08 12:30:00,133.46,133.46,133.46,133.46,0.0,122.6048,122.6048,122.6048,122.6048,0.0
2023-06-08 12:35:00,133.5,133.5,133.24,133.24,200.0,122.6416,122.6416,122.4027,122.4027,200.0
2023-06-08 12:40:00,133.32,133.32,133.32,133.32,100.0,122.4762,122.4762,122.4762,122.4762,100.0
2023-06-08 12:45:00,133.38,133.38,133.22,133.22,200.0,122.5313,122.5313,122.3843,122.3843,200.0
2023-06-08 12:50:00,133.22,133.22,133.22,133.22,0.0,122.3843,122.3843,122.3843,122.3843,0.0
2023-06-08 12:55:00,133.63,133.63,133.47,133.47,1268.0,122.761,122.761,122.614,122.614,1268.0
2023-06-08 13:00:00,133.58,133.58,133.58,133.58,100.0,122.7151,122.7151,122.7151,122.7151,100.0
2023-06-08 13:05:00,133.51,133.51,133.51,133.51,100.0,122.6508,122.6508,122.6508,122.6508,100.0
2023-06-08 13:10:00,133.51,133.51,133.51,133.51,0.0,122.6508,122.6508,122.6508,122.6508,0.0
2023-06-08 13:15:00,133.66,133.66,133.66,133.66,100.0,122.7886,122.7886,122.7886,122.7886,100.0
2023-06-08 13:20:00,133.7,133.71,133.66,133.66,300.0,122.8253,122.8345,122.7886,122.7886,300.0
2023-06-08 13:25:00,133.66,133.66,133.66,133.66,100.0,122.7886,122.7886,122.7886,122.7886,100.0
2023-06-08 13:30:00,133.57,133.57,133.57,133.57,100.0,122.7059,122.7059,122.7059,122.7059,100.0
2023-06-08 13:35:00,133.7,133.7,133.7,133.7,800.0,122.8253,122.8253,122.8253,122.8253,800.0
2023-06-08 13:40:00,133.7,133.74,133.7,133.74,473.0,122.8253,122.862,122.8253,122.862,473.0
2023-06-08 13:45:00,133.65,133.65,133.65,133.65,100.0,122.7794,122.7794,122.7794,122.7794,100.0
2023-06-08 13:50:00,133.65,133.65,133.65,133.65,0.0,122.7794,122.7794,122.7794,122.7794,0.0
2023-06-08 13:55:00,133.65,133.65,133.65,133.65,0.0,122.7794,122.7794,122.7794,122.7794,0.0
2023-06-08 14:00:00,133.65,133.65,133.65,133.65,0.0,122.7794,122.7794,122.7794,122.7794,0.0
2023-06-08 14:05:00,134.0,134.0,134.0,134.0,100.0,123.1009,123.1009,123.1009,123.1009,100.0
2023-06-08 14:10:00,133.95,133.95,133.95,133.95,200.0,123.055,123.055,123.055,123.055,200.0
2023-06-08 14:15:00,133.95,133.95,133.95,133.95,0.0,123.055,123.055,123.055,123.055,0.0
2023-06-08 14:20:00,134.15,134.15,134.15,134.15,100.0,123.2387,123.2387,123.2387,123.2387,100.0
2023-06-08 14:25:00,134.15,134.15,134.15,134.15,0.0,123.2387,123.2387,123.2387,123.2387,0.0
2023-06-08 14:30:00,134.15,134.15,134.15,134.15,0.0,123.2387,123.2387,123.2387,123.2387,0.0
2023-06-08 14:35:00,134.15,134.15,134.15,134.15,0.0,123.2387,123.2387,123.2387,123.2387,0.0
2023-06-08 14:40:00,134.15,134.15,134.15,134.15,0.0,123.2387,123.2387,123.2387,123.2387,0.0
2023-06-08 14:45:00,134.25,134.25,134.25,134.25,1147.0,123.3306,123.3306,123.3306,123.3306,1147.0
2023-06-08 14:50:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 14:55:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 15:00:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 15:05:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 15:10:00,134.0,134.02,134.0,134.02,300.0,123.1009,123.1193,123.1009,123.1193,300.0
2023-06-08 15:15:00,134.02,134.02,134.02,134.02,0.0,123.1193,123.1193,123.1193,123.1193,0.0
2023-06-08 15:20:00,133.98,133.98,133.98,133.98,183.0,123.0825,123.0825,123.0825,123.0825,183.0
2023-06-08 15:25:00,133.98,133.98,133.98,133.98,0.0,123.0825,123.0825,123.0825,123.0825,0.0
2023-06-08 15:30:00,133.8,133.85,133.69,133.71,971.0,122.9172,122.9631,122.8161,122.8345,971.0
2023-06-08 15:35:00,133.74,133.74,133.74,133.74,100.0,122.862,122.862,122.862,122.862,100.0
2023-06-08 15:40:00,133.82,133.82,133.82,133.82,100.0,122.9355,122.9355,122.9355,122.9355,100.0
2023-06-08 15:45:00,133.82,133.93,133.79,133.85,1600.0,122.9355,123.0366,122.908,122.9631,1600.0
2023-06-08 15:50:00,133.69,133.69,133.45,133.45,1154.0,122.8161,122.8161,122.5956,122.5956,1154.0
2023-06-08 15:55:00,133.38,133.41,133.26,133.29,1700.0,122.5313,122.5589,122.4211,122.4486,1700.0
2023-06-09 09:30:00,132.85,132.96,132.76,132.76,517.0,122.0444,122.1455,121.9618,121.9618,517.0
2023-06-09 09:35:00,132.55,132.55,132.43,132.43,400.0,121.7688,121.7688,121.6586,121.6586,400.0
2023-06-09 09:40:00,132.76,132.76,132.52,132.52,200.0,121.9618,121.9618,121.7413,121.7413,200.0
2023-06-09 09:45:00,132.78,132.9,132.72,132.72,300.0,121.9801,122.0904,121.925,121.925,300.0
2023-06-09 09:50:00,132.86,132.96,132.86,132.94,1300.0,122.0536,122.1455,122.0536,122.1271,1300.0
2023-06-09 09:55:00,132.94,132.94,132.94,132.94,0.0,122.1271,122.1271,122.1271,122.1271,0.0
2023-06-09 10:00:00,132.53,132.53,132.53,132.53,100.0,121.7505,121.7505,121.7505,121.7505,100.0
2023-06-09 10:05:00,133.03,133.19,133.03,133.19,204.0,122.2098,122.3568,122.2098,122.3568,204.0
2023-06-09 10:10:00,133.2,133.35,133.2,133.35,200.0,122.366,122.5038,122.366,122.5038,200.0
2023-06-09 10:15:00,132.89,132.93,132.89,132.93,600.0,122.0812,122.1179,122.0812,122.1179,600.0
2023-06-09 10:20:00,132.76,132.93,132.76,132.93,200.0,121.9618,122.1179,121.9618,122.1179,200.0
2023-06-09 10:25:00,132.93,132.93,132.93,132.93,0.0,122.1179,122.1179,122.1179,122.1179,0.0
2023-06-09 10:30:00,133.62,133.62,133.59,133.6,401.0,122.7518,122.7518,122.7242,122.7334,401.0
2023-06-09 10:35:00,133.54,133.54,133.54,133.54,100.0,122.6783,122.6783,122.6783,122.6783,100.0
2023-06-09 10:40:00,133.54,133.54,133.54,133.54,0.0,122.6783,122.6783,122.6783,122.6783,0.0
2023-06-09 10:45:00,133.79,134.0,133.79,134.0,200.0,122.908,123.1009,122.908,123.1009,200.0
2023-06-09 10:50:00,133.85,133.85,133.75,133.75,500.0,122.9631,122.9631,122.8712,122.8712,500.0
2023-06-09 10:55:00,133.54,133.54,133.54,133.54,100.0,122.6783,122.6783,122.6783,122.6783,100.0
2023-06-09 11:00:00,133.35,133.35,133.35,133.35,200.0,122.5038,122.5038,122.5038,122.5038,200.0
2023-06-09 11:05:00,133.41,133.41,133.41,133.41,100.0,122.5589,122.5589,122.5589,122.5589,100.0
2023-06-09 11:10:00,133.23,133.31,133.23,133.31,220.0,122.3935,122.467,122.3935,122.467,220.0
2023-06-09 11:15:00,133.38,133.38,133.35,133.36,400.0,122.5313,122.5313,122.5038,122.513,400.0
2023-06-09 11:20:00,133.34,133.34,133.02,133.02,718.0,122.4946,122.4946,122.2006,122.2006,718.0
2023-06-09 11:25:00,132.91,132.91,132.91,132.91,300.0,122.0996,122.0996,122.0996,122.0996,300.0
2023-06-09 11:30:00,132.75,132.75,132.64,132.64,200.0,121.9526,121.9526,121.8515,121.8515,200.0
2023-06-09 11:35:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 11:40:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 11:45:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 11:50:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 11:55:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:00:00,132.67,132.67,132.67,132.67,100.0,121.8791,121.8791,121.8791,121.8791,100.0
2023-06-09 12:05:00,132.52,132.52,132.52,132.52,100.0,121.7413,121.7413,121.7413,121.7413,100.0
2023-06-09 12:10:00,132.52,132.52,132.52,132.52,0.0,121.7413,121.7413,121.7413,121.7413,0.0
2023-06-09 12:15:00,132.63,132.63,132.58,132.58,200.0,121.8423,121.8423,121.7964,121.7964,200.0
2023-06-09 12:20:00,132.57,132.57,132.57,132.57,100.0,121.7872,121.7872,121.7872,121.7872,100.0
2023-06-09 12:25:00,132.64,132.64,132.64,132.64,100.0,121.8515,121.8515,121.8515,121.8515,100.0
2023-06-09 12:30:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:35:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:40:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:45:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:50:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:55:00,132.43,132.48,132.43,132.48,300.0,121.6586,121.7045,121.6586,121.7045,300.0
2023-06-09 13:00:00,132.48,132.48,132.48,132.48,0.0,121.7045,121.7045,121.7045,121.7045,0.0
2023-06-09 13:05:00,132.48,132.48,132.48,132.48,0.0,121.7045,121.7045,121.7045,121.7045,0.0
2023-06-09 13:10:00,132.42,132.42,132.42,132.42,100.0,121.6494,121.6494,121.6494,121.6494,100.0
2023-06-09 13:15:00,132.35,132.35,132.35,132.35,406.0,121.5851,121.5851,121.5851,121.5851,406.0
2023-06-09 13:20:00,132.35,132.35,132.35,132.35,0.0,121.5851,121.5851,121.5851,121.5851,0.0
2023-06-09 13:25:00,132.35,132.35,132.35,132.35,0.0,121.5851,121.5851,121.5851,121.5851,0.0
2023-06-09 13:30:00,132.35,132.35,132.35,132.35,0.0,121.5851,121.5851,121.5851,121.5851,0.0
2023-06-09 13:35:00,132.13,132.13,132.11,132.11,200.0,121.383,121.383,121.3646,121.3646,200.0
2023-06-09 13:40:00,132.17,132.19,132.17,132.19,300.0,121.4197,121.4381,121.4197,121.4381,300.0
2023-06-09 13:45:00,132.02,132.07,132.01,132.07,300.0,121.2819,121.3279,121.2728,121.3279,300.0
2023-06-09 13:50:00,132.07,132.07,132.07,132.07,0.0,121.3279,121.3279,121.3279,121.3279,0.0
2023-06-09 13:55:00,131.72,131.72,131.72,131.72,200.0,121.0063,121.0063,121.0063,121.0063,200.0
2023-06-09 14:00:00,131.75,131.75,131.75,131.75,100.0,121.0339,121.0339,121.0339,121.0339,100.0
2023-06-09 14:05:00,131.87,132.04,131.81,131.81,924.0,121.1441,121.3003,121.089,121.089,924.0
2023-06-09 14:10:00,131.97,132.03,131.94,132.03,300.0,121.236,121.2911,121.2085,121.2911,300.0
2023-06-09 14:15:00,131.97,131.97,131.97,131.97,100.0,121.236,121.236,121.236,121.236,100.0
2023-06-09 14:20:00,132.01,132.08,132.01,132.08,201.0,121.2728,121.3371,121.2728,121.3371,201.0
2023-06-09 14:25:00,132.16,132.16,132.14,132.14,200.0,121.4106,121.4106,121.3922,121.3922,200.0
2023-06-09 14:30:00,131.96,132.08,131.96,132.08,525.0,121.2268,121.3371,121.2268,121.3371,525.0
2023-06-09 14:35:00,132.11,132.11,132.07,132.07,200.0,121.3646,121.3646,121.3279,121.3279,200.0
2023-06-09 14:40:00,132.1,132.1,132.1,132.1,100.0,121.3554,121.3554,121.3554,121.3554,100.0
2023-06-09 14:45:00,132.1,132.1,132.1,132.1,0.0,121.3554,121.3554,121.3554,121.3554,0.0
2023-06-09 14:50:00,132.1,132.1,132.1,132.1,0.0,121.3554,121.3554,121.3554,121.3554,0.0
2023-06-09 14:55:00,132.09,132.09,132.09,132.09,100.0,121.3463,121.3463,121.3463,121.3463,100.0
2023-06-09 15:00:00,132.19,132.19,132.19,132.19,100.0,121.4381,121.4381,121.4381,121.4381,100.0
2023-06-09 15:05:00,132.11,132.11,131.94,131.94,200.0,121.3646,121.3646,121.2085,121.2085,200.0
2023-06-09 15:10:00,131.93,131.98,131.93,131.95,300.0,121.1993,121.2452,121.1993,121.2176,300.0
2023-06-09 15:15:00,132.16,132.16,132.16,132.16,100.0,121.4106,121.4106,121.4106,121.4106,100.0
2023-06-09 15:20:00,132.1,132.16,132.1,132.16,200.0,121.3554,121.4106,121.3554,121.4106,200.0
2023-06-09 15:25:00,132.07,132.21,132.07,132.21,300.0,121.3279,121.4565,121.3279,121.4565,300.0
2023-06-09 15:30:00,132.21,132.21,132.21,132.21,100.0,121.4565,121.4565,121.4565,121.4565,100.0
2023-06-09 15:35:00,132.4,132.4,132.2,132.24,516.0,121.631,121.631,121.4473,121.4841,516.0
2023-06-09 15:40:00,132.44,132.44,132.29,132.29,318.0,121.6678,121.6678,121.53,121.53,318.0
2023-06-09 15:45:00,132.51,132.57,132.51,132.57,200.0,121.7321,121.7872,121.7321,121.7872,200.0
2023-06-09 15:50:00,132.36,132.4,132.09,132.09,2039.0,121.5943,121.631,121.3463,121.3463,2039.0
2023-06-09 15:55:00,132.14,132.29,132.14,132.29,850.0,121.3922,121.53,121.3922,121.53,850.0
2023-06-12 09:30:00,129.26,130.3,129.26,130.3,450.0,118.7464,119.7018,118.7464,119.7018,450.0
2023-06-12 09:35:00,130.28,130.35,130.21,130.23,650.0,119.6835,119.7478,119.6192,119.6375,650.0
2023-06-12 09:40:00,130.45,131.31,130.45,131.02,600.0,119.8396,120.6297,119.8396,120.3633,600.0
2023-06-12 09:45:00,130.98,131.42,130.97,131.42,400.0,120.3265,120.7307,120.3173,120.7307,400.0
2023-06-12 09:50:00,131.5,131.95,131.5,131.95,300.0,120.8042,121.2176,120.8042,121.2176,300.0
2023-06-12 09:55:00,131.8,131.81,131.62,131.62,689.0,121.0798,121.089,120.9145,120.9145,689.0
2023-06-12 10:00:00,131.43,131.43,130.33,130.34,600.0,120.7399,120.7399,119.7294,119.7386,600.0
2023-06-12 10:05:00,130.09,130.09,130.09,130.09,300.0,119.5089,119.5089,119.5089,119.5089,300.0
2023-06-12 10:10:00,130.25,130.53,130.25,130.53,500.0,119.6559,119.9131,119.6559,119.9131,500.0
2023-06-12 10:15:00,130.48,130.63,130.48,130.63,500.0,119.8672,120.005,119.8672,120.005,500.0
2023-06-12 10:20:00,129.9,129.91,129.9,129.91,200.0,119.3344,119.3436,119.3344,119.3436,200.0
2023-06-12 10:25:00,129.78,129.78,129.43,129.43,300.0,119.2241,119.2241,118.9026,118.9026,300.0
2023-06-12 10:30:00,129.18,129.19,128.95,129.09,900.0,118.6729,118.6821,118.4616,118.5903,900.0
2023-06-12 10:35:00,128.97,128.98,128.55,128.92,1025.0,118.48,118.4892,118.0942,118.4341,1025.0
2023-06-12 10:40:00,128.87,128.96,128.61,128.77,900.0,118.3882,118.4708,118.1493,118.2963,900.0
2023-06-12 10:45:00,129.04,129.04,129.04,129.04,100.0,118.5443,118.5443,118.5443,118.5443,100.0
2023-06-12 10:50:00,129.07,129.1,128.94,128.94,600.0,118.5719,118.5994,118.4525,118.4525,600.0
2023-06-12 10:55:00,128.94,128.94,128.94,128.94,0.0,118.4525,118.4525,118.4525,118.4525,0.0
2023-06-12 11:00:00,129.89,129.89,129.89,129.89,100.0,119.3252,119.3252,119.3252,119.3252,100.0
2023-06-12 11:05:00,129.89,129.89,129.89,129.89,0.0,119.3252,119.3252,119.3252,119.3252,0.0
2023-06-12 11:10:00,130.25,130.25,130.19,130.19,200.0,119.6559,119.6559,119.6008,119.6008,200.0
2023-06-12 11:15:00,130.07,130.07,130.0,130.07,400.0,119.4906,119.4906,119.4262,119.4906,400.0
2023-06-12 11:20:00,130.07,130.07,130.07,130.07,0.0,119.4906,119.4906,119.4906,119.4906,0.0
2023-06-12 11:25:00,129.92,130.0,129.77,129.77,400.0,119.3528,119.4262,119.215,119.215,400.0
2023-06-12 11:30:00,129.58,129.59,129.58,129.59,300.0,119.0404,119.0496,119.0404,119.0496,300.0
2023-06-12 11:35:00,129.51,129.51,129.47,129.47,200.0,118.9761,118.9761,118.9394,118.9394,200.0
2023-06-12 11:40:00,129.4,129.4,129.4,129.4,400.0,118.875,118.875,118.875,118.875,400.0
2023-06-12 11:45:00,129.5,129.52,129.47,129.5,500.0,118.9669,118.9853,118.9394,118.9669,500.0
2023-06-12 11:50:00,129.47,129.47,129.47,129.47,100.0,118.9394,118.9394,118.9394,118.9394,100.0
2023-06-12 11:55:00,129.18,129.45,129.18,129.45,600.0,118.6729,118.921,118.6729,118.921,600.0
2023-06-12 12:00:00,129.68,129.68,129.68,129.68,100.0,119.1323,119.1323,119.1323,119.1323,100.0
2023-06-12 12:05:00,129.79,129.79,129.79,129.79,100.0,119.2333,119.2333,119.2333,119.2333,100.0
2023-06-12 12:10:00,129.58,129.6,129.51,129.51,500.0,119.0404,119.0588,118.9761,118.9761,500.0
2023-06-12 12:15:00,129.61,129.61,129.61,129.61,200.0,119.068,119.068,119.068,119.068,200.0
2023-06-12 12:20:00,129.61,129.61,129.61,129.61,0.0,119.068,119.068,119.068,119.068,0.0
2023-06-12 12:25:00,129.61,129.61,129.61,129.61,0.0,119.068,119.068,119.068,119.068,0.0
2023-06-12 12:30:00,129.76,129.76,129.75,129.75,200.0,119.2058,119.2058,119.1966,119.1966,200.0
2023-06-12 12:35:00,129.8,129.8,129.8,129.8,100.0,119.2425,119.2425,119.2425,119.2425,100.0
2023-06-12 12:40:00,129.65,129.65,129.65,129.65,100.0,119.1047,119.1047,119.1047,119.1047,100.0
2023-06-12 12:45:00,129.65,129.65,129.65,129.65,0.0,119.1047,119.1047,119.1047,119.1047,0.0
2023-06-12 12:50:00,129.55,129.55,129.55,129.55,100.0,119.0128,119.0128,119.0128,119.0128,100.0
2023-06-12 12:55:00,129.41,129.65,129.41,129.65,200.0,118.8842,119.1047,118.8842,119.1047,200.0
2023-06-12 13:00:00,129.73,129.73,129.73,129.73,100.0,119.1782,119.1782,119.1782,119.1782,100.0
2023-06-12 13:05:00,129.7,129.78,129.7,129.78,200.0,119.1506,119.2241,119.1506,119.2241,200.0
2023-06-12 13:10:00,129.83,129.83,129.8,129.8,200.0,119.2701,119.2701,119.2425,119.2425,200.0
2023-06-12 13:15:00,129.75,129.84,129.75,129.84,200.0,119.1966,119.2793,119.1966,119.2793,200.0
2023-06-12 13:20:00,129.87,129.87,129.68,129.68,200.0,119.3068,119.3068,119.1323,119.1323,200.0
2023-06-12 13:25:00,129.7,129.7,129.7,129.7,100.0,119.1506,119.1506,119.1506,119.1506,100.0
2023-06-12 13:30:00,129.5,129.5,129.5,129.5,100.0,118.9669,118.9669,118.9669,118.9669,100.0
2023-06-12 13:35:00,129.51,129.51,129.49,129.49,200.0,118.9761,118.9761,118.9577,118.9577,200.0
2023-06-12 13:40:00,129.55,129.68,129.55,129.68,781.0,119.0128,119.1323,119.0128,119.1323,781.0
2023-06-12 13:45:00,129.68,129.68,129.68,129.68,0.0,119.1323,119.1323,119.1323,119.1323,0.0
2023-06-12 13:50:00,129.57,129.57,129.54,129.54,200.0,119.0312,119.0312,119.0037,119.0037,200.0
2023-06-12 13:55:00,129.5,129.53,129.5,129.51,654.0,118.9669,118.9945,118.9669,118.9761,654.0
2023-06-12 14:00:00,129.51,129.51,129.51,129.51,0.0,118.9761,118.9761,118.9761,118.9761,0.0
2023-06-12 14:05:00,129.39,129.39,129.39,129.39,100.0,118.8659,118.8659,118.8659,118.8659,100.0
2023-06-12 14:10:00,129.22,129.24,129.16,129.16,700.0,118.7097,118.7281,118.6546,118.6546,700.0
2023-06-12 14:15:00,129.0,129.07,129.0,129.04,1000.0,118.5076,118.5719,118.5076,118.5443,1000.0
2023-06-12 14:20:00,129.04,129.05,129.04,129.05,200.0,118.5443,118.5535,118.5443,118.5535,200.0
2023-06-12 14:25:00,129.31,129.33,129.31,129.32,300.0,118.7924,118.8107,118.7924,118.8016,300.0
2023-06-12 14:30:00,129.32,129.32,129.32,129.32,0.0,118.8016,118.8016,118.8016,118.8016,0.0
2023-06-12 14:35:00,129.32,129.32,129.32,129.32,0.0,118.8016,118.8016,118.8016,118.8016,0.0
2023-06-12 14:40:00,129.1,129.17,129.1,129.17,200.0,118.5994,118.6638,118.5994,118.6638,200.0
2023-06-12 14:45:00,129.16,129.16,129.16,129.16,100.0,118.6546,118.6546,118.6546,118.6546,100.0
2023-06-12 14:50:00,129.17,129.17,129.02,129.04,627.0,118.6638,118.6638,118.526,118.5443,627.0
2023-06-12 14:55:00,129.04,129.04,129.04,129.04,0.0,118.5443,118.5443,118.5443,118.5443,0.0
2023-06-12 15:00:00,129.18,129.18,129.07,129.07,300.0,118.6729,118.6729,118.5719,118.5719,300.0
2023-06-12 15:05:00,129.07,129.07,129.07,129.07,0.0,118.5719,118.5719,118.5719,118.5719,0.0
2023-06-12 15:10:00,129.04,129.34,129.04,129.34,300.0,118.5443,118.8199,118.5443,118.8199,300.0
2023-06-12 15:15:00,129.51,129.51,129.44,129.44,300.0,118.9761,118.9761,118.9118,118.9118,300.0
2023-06-12 15:20:00,129.36,129.48,129.36,129.48,300.0,118.8383,118.9485,118.8383,118.9485,300.0
2023-06-12 15:25:00,129.45,129.56,129.45,129.51,950.0,118.921,119.022,118.921,118.9761,950.0
2023-06-12 15:30:00,129.44,129.45,129.36,129.38,9451.0,118.9118,118.921,118.8383,118.8567,9451.0
2023-06-12 15:35:00,129.44,129.61,129.41,129.55,972.0,118.9118,119.068,118.8842,119.0128,972.0
2023-06-12 15:40:00,129.7,129.96,129.7,129.93,600.0,119.1506,119.3895,119.1506,119.3619,600.0
2023-06-12 15:45:00,129.83,129.83,129.71,129.73,1400.0,119.2701,119.2701,119.1598,119.1782,1400.0
2023-06-12 15:50:00,129.78,129.78,129.56,129.61,2970.0,119.2241,119.2241,119.022,119.068,2970.0
2023-06-12 15:55:00,129.57,129.78,129.57,129.78,1700.0,119.0312,119.2241,119.0312,119.2241,1700.0
2023-06-13 09:30:00,131.25,131.25,131.25,131.25,100.0,120.5746,120.5746,120.5746,120.5746,100.0
2023-06-13 09:35:00,131.52,131.52,131.52,131.52,100.0,120.8226,120.8226,120.8226,120.8226,100.0
2023-06-13 09:40:00,131.85,131.85,131.85,131.85,100.0,121.1258,121.1258,121.1258,121.1258,100.0
2023-06-13 09:45:00,132.31,132.31,132.24,132.24,600.0,121.5484,121.5484,121.4841,121.4841,600.0
2023-06-13 09:50:00,132.19,132.2,132.09,132.1,706.0,121.4381,121.4473,121.3463,121.3554,706.0
2023-06-13 09:55:00,132.57,132.66,132.57,132.66,300.0,121.7872,121.8699,121.7872,121.8699,300.0
2023-06-13 10:00:00,132.55,132.71,132.33,132.71,999.0,121.7688,121.9158,121.5667,121.9158,999.0
2023-06-13 10:05:00,133.0,133.32,133.0,133.32,1479.0,122.1822,122.4762,122.1822,122.4762,1479.0
2023-06-13 10:10:00,133.32,133.55,133.32,133.5,527.0,122.4762,122.6875,122.4762,122.6416,527.0
2023-06-13 10:15:00,133.78,133.78,133.16,133.22,902.0,122.8988,122.8988,122.3292,122.3843,902.0
2023-06-13 10:20:00,133.03,133.24,133.03,133.24,350.0,122.2098,122.4027,122.2098,122.4027,350.0
2023-06-13 10:25:00,133.22,133.35,133.22,133.35,739.0,122.3843,122.5038,122.3843,122.5038,739.0
2023-06-13 10:30:00,133.22,133.22,133.17,133.18,596.0,122.3843,122.3843,122.3384,122.3476,596.0
2023-06-13 10:35:00,133.22,133.36,133.22,133.24,700.0,122.3843,122.513,122.3843,122.4027,700.0
2023-06-13 10:40:00,133.33,133.33,133.17,133.18,300.0,122.4854,122.4854,122.3384,122.3476,300.0
2023-06-13 10:45:00,133.09,133.35,133.09,133.32,1171.0,122.2649,122.5038,122.2649,122.4762,1171.0
2023-06-13 10:50:00,133.17,133.17,132.63,132.63,700.0,122.3384,122.3384,121.8423,121.8423,700.0
2023-06-13 10:55:00,132.62,132.75,132.52,132.52,656.0,121.8331,121.9526,121.7413,121.7413,656.0
2023-06-13 11:00:00,132.75,132.99,132.75,132.93,400.0,121.9526,122.173,121.9526,122.1179,400.0
2023-06-13 11:05:00,132.77,132.77,132.5,132.5,800.0,121.9709,121.9709,121.7229,121.7229,800.0
2023-06-13 11:10:00,132.53,132.7,132.53,132.7,927.0,121.7505,121.9066,121.7505,121.9066,927.0
2023-06-13 11:15:00,132.72,132.74,132.56,132.6,600.0,121.925,121.9434,121.778,121.8148,600.0
2023-06-13 11:20:00,132.72,133.03,132.72,132.92,1028.0,121.925,122.2098,121.925,122.1087,1028.0
2023-06-13 11:25:00,132.98,133.03,132.96,133.01,900.0,122.1639,122.2098,122.1455,122.1914,900.0
2023-06-13 11:30:00,133.06,133.06,132.83,132.83,700.0,122.2374,122.2374,122.0261,122.0261,700.0
2023-06-13 11:35:00,132.74,132.74,132.74,132.74,200.0,121.9434,121.9434,121.9434,121.9434,200.0
2023-06-13 11:40:00,132.83,132.95,132.78,132.9,900.0,122.0261,122.1363,121.9801,122.0904,900.0
2023-06-13 11:45:00,132.81,132.81,132.39,132.39,800.0,122.0077,122.0077,121.6219,121.6219,800.0
2023-06-13 11:50:00,132.55,132.74,132.55,132.74,366.0,121.7688,121.9434,121.7688,121.9434,366.0
2023-06-13 11:55:00,132.69,132.73,132.5,132.5,900.0,121.8975,121.9342,121.7229,121.7229,900.0
2023-06-13 12:00:00,132.43,132.43,132.31,132.38,500.0,121.6586,121.6586,121.5484,121.6127,500.0
2023-06-13 12:05:00,132.38,132.43,132.3,132.3,548.0,121.6127,121.6586,121.5392,121.5392,548.0
2023-06-13 12:10:00,132.24,132.24,132.15,132.23,400.0,121.4841,121.4841,121.4014,121.4749,400.0
2023-06-13 12:15:00,132.28,132.29,132.28,132.29,200.0,121.5208,121.53,121.5208,121.53,200.0
2023-06-13 12:20:00,132.41,132.5,132.32,132.5,400.0,121.6402,121.7229,121.5575,121.7229,400.0
2023-06-13 12:25:00,132.46,132.46,132.21,132.21,500.0,121.6862,121.6862,121.4565,121.4565,500.0
2023-06-13 12:30:00,132.11,132.18,132.06,132.1,850.0,121.3646,121.4289,121.3187,121.3554,850.0
2023-06-13 12:35:00,132.09,132.09,131.94,131.96,857.0,121.3463,121.3463,121.2085,121.2268,857.0
2023-06-13 12:40:00,132.03,132.2,132.01,132.2,2300.0,121.2911,121.4473,121.2728,121.4473,2300.0
2023-06-13 12:45:00,132.1,132.27,132.1,132.27,1949.0,121.3554,121.5116,121.3554,121.5116,1949.0
2023-06-13 12:50:00,132.33,132.35,132.33,132.35,627.0,121.5667,121.5851,121.5667,121.5851,627.0
2023-06-13 12:55:00,132.63,132.63,132.57,132.57,200.0,121.8423,121.8423,121.7872,121.7872,200.0
2023-06-13 13:00:00,132.46,132.46,132.46,132.46,100.0,121.6862,121.6862,121.6862,121.6862,100.0
2023-06-13 13:05:00,132.31,132.31,132.31,132.31,108.0,121.5484,121.5484,121.5484,121.5484,108.0
2023-06-13 13:10:00,132.13,132.13,132.13,132.13,100.0,121.383,121.383,121.383,121.383,100.0
2023-06-13 13:15:00,132.13,132.13,132.13,132.13,0.0,121.383,121.383,121.383,121.383,0.0
2023-06-13 13:20:00,132.13,132.13,132.13,132.13,0.0,121.383,121.383,121.383,121.383,0.0
2023-06-13 13:25:00,132.31,132.31,132.31,132.31,100.0,121.5484,121.5484,121.5484,121.5484,100.0
2023-06-13 13:30:00,132.19,132.19,132.02,132.02,200.0,121.4381,121.4381,121.2819,121.2819,200.0
2023-06-13 13:35:00,131.82,131.82,131.82,131.82,100.0,121.0982,121.0982,121.0982,121.0982,100.0
2023-06-13 13:40:00,131.93,132.08,131.93,132.0,600.0,121.1993,121.3371,121.1993,121.2636,600.0
2023-06-13 13:45:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-13 13:50:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-13 13:55:00,132.17,132.24,132.17,132.24,600.0,121.4197,121.4841,121.4197,121.4841,600.0
2023-06-13 14:00:00,132.11,132.11,132.11,132.11,100.0,121.3646,121.3646,121.3646,121.3646,100.0
2023-06-13 14:05:00,131.98,131.98,131.98,131.98,274.0,121.2452,121.2452,121.2452,121.2452,274.0
2023-06-13 14:10:00,132.06,132.06,132.06,132.06,100.0,121.3187,121.3187,121.3187,121.3187,100.0
2023-06-13 14:15:00,131.88,131.88,131.85,131.85,200.0,121.1533,121.1533,121.1258,121.1258,200.0
2023-06-13 14:20:00,131.6,131.6,131.6,131.6,100.0,120.8961,120.8961,120.8961,120.8961,100.0
2023-06-13 14:25:00,131.5,131.58,131.43,131.43,610.0,120.8042,120.8777,120.7399,120.7399,610.0
2023-06-13 14:30:00,131.43,131.43,131.43,131.43,0.0,120.7399,120.7399,120.7399,120.7399,0.0
2023-06-13 14:35:00,131.08,131.15,131.02,131.15,1900.0,120.4184,120.4827,120.3633,120.4827,1900.0
2023-06-13 14:40:00,131.1,131.1,131.03,131.08,326.0,120.4368,120.4368,120.3725,120.4184,326.0
2023-06-13 14:45:00,131.1,131.1,131.07,131.07,300.0,120.4368,120.4368,120.4092,120.4092,300.0
2023-06-13 14:50:00,131.06,131.06,130.97,131.03,500.0,120.4,120.4,120.3173,120.3725,500.0
2023-06-13 14:55:00,131.14,131.16,131.14,131.16,200.0,120.4735,120.4919,120.4735,120.4919,200.0
2023-06-13 15:00:00,131.15,131.25,131.15,131.2,600.0,120.4827,120.5746,120.4827,120.5286,600.0
2023-06-13 15:05:00,131.25,131.25,131.19,131.22,400.0,120.5746,120.5746,120.5195,120.547,400.0
2023-06-13 15:10:00,131.12,131.17,131.1,131.1,994.0,120.4551,120.5011,120.4368,120.4368,994.0
2023-06-13 15:15:00,131.07,131.07,131.02,131.02,300.0,120.4092,120.4092,120.3633,120.3633,300.0
2023-06-13 15:20:00,131.04,131.07,131.01,131.02,800.0,120.3817,120.4092,120.3541,120.3633,800.0
2023-06-13 15:25:00,130.89,130.92,130.88,130.92,400.0,120.2439,120.2714,120.2347,120.2714,400.0
2023-06-13 15:30:00,131.04,131.06,130.93,130.95,903.0,120.3817,120.4,120.2806,120.299,903.0
2023-06-13 15:35:00,130.92,130.92,130.63,130.63,904.0,120.2714,120.2714,120.005,120.005,904.0
2023-06-13 15:40:00,130.78,130.78,130.6,130.67,1000.0,120.1428,120.1428,119.9774,120.0418,1000.0
2023-06-13 15:45:00,130.41,130.47,130.28,130.28,2200.0,119.8029,119.858,119.6835,119.6835,2200.0
2023-06-13 15:50:00,130.27,130.27,130.02,130.04,3070.0,119.6743,119.6743,119.4446,119.463,3070.0
2023-06-13 15:55:00,129.96,130.0,129.83,129.97,2103.0,119.3895,119.4262,119.2701,119.3987,2103.0
2023-06-14 09:30:00,131.24,132.06,131.24,132.0,1543.0,120.5654,121.3187,120.5654,121.2636,1543.0
2023-06-14 09:35:00,132.1,132.11,131.92,131.95,1500.0,121.3554,121.3646,121.1901,121.2176,1500.0
2023-06-14 09:40:00,131.8,131.8,131.45,131.45,200.0,121.0798,121.0798,120.7583,120.7583,200.0
2023-06-14 09:45:00,131.63,131.63,131.6,131.6,280.0,120.9237,120.9237,120.8961,120.8961,280.0
2023-06-14 09:50:00,131.46,131.83,131.46,131.46,300.0,120.7675,121.1074,120.7675,120.7675,300.0
2023-06-14 09:55:00,131.48,131.49,131.48,131.49,300.0,120.7859,120.7951,120.7859,120.7951,300.0
2023-06-14 10:00:00,131.3,131.33,131.3,131.33,300.0,120.6205,120.6481,120.6205,120.6481,300.0
2023-06-14 10:05:00,131.29,131.29,131.07,131.07,300.0,120.6113,120.6113,120.4092,120.4092,300.0
2023-06-14 10:10:00,131.09,131.09,131.09,131.09,100.0,120.4276,120.4276,120.4276,120.4276,100.0
2023-06-14 10:15:00,130.84,130.92,130.84,130.92,200.0,120.1979,120.2714,120.1979,120.2714,200.0
2023-06-14 10:20:00,130.38,130.48,130.38,130.43,600.0,119.7753,119.8672,119.7753,119.8213,600.0
2023-06-14 10:25:00,130.29,130.31,130.15,130.2,3020.0,119.6927,119.711,119.564,119.61,3020.0
2023-06-14 10:30:00,129.68,129.68,129.41,129.41,664.0,119.1323,119.1323,118.8842,118.8842,664.0
2023-06-14 10:35:00,128.97,129.16,128.97,129.16,500.0,118.48,118.6546,118.48,118.6546,500.0
2023-06-14 10:40:00,129.11,129.25,129.11,129.17,500.0,118.6086,118.7372,118.6086,118.6638,500.0
2023-06-14 10:45:00,129.33,129.33,129.33,129.33,100.0,118.8107,118.8107,118.8107,118.8107,100.0
2023-06-14 10:50:00,128.94,128.94,128.78,128.84,600.0,118.4525,118.4525,118.3055,118.3606,600.0
2023-06-14 10:55:00,128.73,128.8,128.68,128.8,400.0,118.2595,118.3239,118.2136,118.3239,400.0
2023-06-14 11:00:00,128.75,129.08,128.75,128.96,463.0,118.2779,118.5811,118.2779,118.4708,463.0
2023-06-14 11:05:00,128.96,128.96,128.96,128.96,0.0,118.4708,118.4708,118.4708,118.4708,0.0
2023-06-14 11:10:00,128.64,128.64,128.59,128.59,400.0,118.1769,118.1769,118.1309,118.1309,400.0
2023-06-14 11:15:00,128.68,128.68,128.68,128.68,100.0,118.2136,118.2136,118.2136,118.2136,100.0
2023-06-14 11:20:00,128.4,128.55,128.4,128.55,400.0,117.9564,118.0942,117.9564,118.0942,400.0
2023-06-14 11:25:00,128.57,128.57,128.37,128.37,500.0,118.1126,118.1126,117.9288,117.9288,500.0
2023-06-14 11:30:00,128.3,128.3,128.05,128.05,300.0,117.8645,117.8645,117.6349,117.6349,300.0
2023-06-14 11:35:00,128.0,128.0,128.0,128.0,100.0,117.5889,117.5889,117.5889,117.5889,100.0
2023-06-14 11:40:00,127.5,127.7,127.5,127.7,300.0,117.1296,117.3133,117.1296,117.3133,300.0
2023-06-14 11:45:00,127.62,127.69,127.62,127.69,200.0,117.2398,117.3041,117.2398,117.3041,200.0
2023-06-14 11:50:00,127.69,127.69,127.69,127.69,0.0,117.3041,117.3041,117.3041,117.3041,0.0
2023-06-14 11:55:00,127.37,127.37,127.33,127.37,749.0,117.0102,117.0102,116.9734,117.0102,749.0
2023-06-14 12:00:00,127.2,127.2,127.0,127.0,955.0,116.854,116.854,116.6703,116.6703,955.0
2023-06-14 12:05:00,126.93,126.93,126.71,126.82,1200.0,116.6059,116.6059,116.4038,116.5049,1200.0
2023-06-14 12:10:00,126.95,126.99,126.95,126.95,339.0,116.6243,116.6611,116.6243,116.6243,339.0
2023-06-14 12:15:00,127.33,127.33,127.29,127.29,200.0,116.9734,116.9734,116.9367,116.9367,200.0
2023-06-14 12:20:00,127.29,127.33,127.21,127.21,400.0,116.9367,116.9734,116.8632,116.8632,400.0
2023-06-14 12:25:00,127.08,127.08,127.03,127.03,200.0,116.7437,116.7437,116.6978,116.6978,200.0
2023-06-14 12:30:00,127.01,127.03,127.01,127.03,400.0,116.6794,116.6978,116.6794,116.6978,400.0
2023-06-14 12:35:00,127.1,127.18,127.1,127.18,300.0,116.7621,116.8356,116.7621,116.8356,300.0
2023-06-14 12:40:00,127.22,127.22,127.1,127.1,200.0,116.8724,116.8724,116.7621,116.7621,200.0
2023-06-14 12:45:00,127.56,127.63,127.56,127.59,500.0,117.1847,117.249,117.1847,117.2123,500.0
2023-06-14 12:50:00,127.59,127.59,127.59,127.59,0.0,117.2123,117.2123,117.2123,117.2123,0.0
2023-06-14 12:55:00,127.59,127.59,127.59,127.59,0.0,117.2123,117.2123,117.2123,117.2123,0.0
2023-06-14 13:00:00,127.64,127.64,127.63,127.63,300.0,117.2582,117.2582,117.249,117.249,300.0
2023-06-14 13:05:00,127.59,127.59,127.5,127.52,700.0,117.2123,117.2123,117.1296,117.148,700.0
2023-06-14 13:10:00,127.52,127.52,127.52,127.52,0.0,117.148,117.148,117.148,117.148,0.0
2023-06-14 13:15:00,127.28,127.45,127.28,127.38,500.0,116.9275,117.0837,116.9275,117.0193,500.0
2023-06-14 13:20:00,127.38,127.38,127.38,127.38,0.0,117.0193,117.0193,117.0193,117.0193,0.0
2023-06-14 13:25:00,127.15,127.15,126.91,126.95,600.0,116.8081,116.8081,116.5876,116.6243,600.0
2023-06-14 13:30:00,126.97,127.0,126.97,127.0,400.0,116.6427,116.6703,116.6427,116.6703,400.0
2023-06-14 13:35:00,127.14,127.14,127.14,127.14,100.0,116.7989,116.7989,116.7989,116.7989,100.0
2023-06-14 13:40:00,126.99,127.15,126.99,127.15,200.0,116.6611,116.8081,116.6611,116.8081,200.0
2023-06-14 13:45:00,127.11,127.18,127.11,127.18,400.0,116.7713,116.8356,116.7713,116.8356,400.0
2023-06-14 13:50:00,127.14,127.22,127.12,127.22,615.0,116.7989,116.8724,116.7805,116.8724,615.0
2023-06-14 13:55:00,126.98,126.98,126.9,126.9,697.0,116.6519,116.6519,116.5784,116.5784,697.0
2023-06-14 14:00:00,126.85,126.85,126.3,126.55,1916.0,116.5325,116.5325,116.0272,116.2569,1916.0
2023-06-14 14:05:00,126.26,126.26,125.94,126.09,3431.0,115.9904,115.9904,115.6965,115.8343,3431.0
2023-06-14 14:10:00,126.14,126.14,126.0,126.03,800.0,115.8802,115.8802,115.7516,115.7792,800.0
2023-06-14 14:15:00,126.08,126.08,125.73,125.73,1425.0,115.8251,115.8251,115.5036,115.5036,1425.0
2023-06-14 14:20:00,125.7,125.7,125.67,125.67,250.0,115.476,115.476,115.4484,115.4484,250.0
2023-06-14 14:25:00,125.72,125.72,125.58,125.63,1044.0,115.4944,115.4944,115.3658,115.4117,1044.0
2023-06-14 14:30:00,125.67,125.82,125.6,125.67,700.0,115.4484,115.5862,115.3841,115.4484,700.0
2023-06-14 14:35:00,125.6,125.79,125.6,125.61,900.0,115.3841,115.5587,115.3841,115.3933,900.0
2023-06-14 14:40:00,125.58,125.87,125.57,125.87,400.0,115.3658,115.6322,115.3566,115.6322,400.0
2023-06-14 14:45:00,125.88,126.04,125.7,126.01,700.0,115.6414,115.7883,115.476,115.7608,700.0
2023-06-14 14:50:00,125.95,126.14,125.95,125.96,1017.0,115.7057,115.8802,115.7057,115.7148,1017.0
2023-06-14 14:55:00,126.05,126.15,125.99,126.0,900.0,115.7975,115.8894,115.7424,115.7516,900.0
2023-06-14 15:00:00,126.08,126.08,125.92,126.03,800.0,115.8251,115.8251,115.6781,115.7792,800.0
2023-06-14 15:05:00,126.36,126.54,126.36,126.42,430.0,116.0823,116.2477,116.0823,116.1374,430.0
2023-06-14 15:10:00,126.57,126.57,126.55,126.55,200.0,116.2752,116.2752,116.2569,116.2569,200.0
2023-06-14 15:15:00,126.17,126.19,125.92,125.96,500.0,115.9078,115.9261,115.6781,115.7148,500.0
2023-06-14 15:20:00,126.05,126.47,126.05,126.47,400.0,115.7975,116.1834,115.7975,116.1834,400.0
2023-06-14 15:25:00,126.53,126.53,126.37,126.37,300.0,116.2385,116.2385,116.0915,116.0915,300.0
2023-06-14 15:30:00,126.11,126.5,126.11,126.48,600.0,115.8526,116.2109,115.8526,116.1926,600.0
2023-06-14 15:35:00,126.59,126.59,126.54,126.59,828.0,116.2936,116.2936,116.2477,116.2936,828.0
2023-06-14 15:40:00,126.61,126.72,126.61,126.68,1001.0,116.312,116.413,116.312,116.3763,1001.0
2023-06-14 15:45:00,126.72,126.74,126.33,126.33,2050.0,116.413,116.4314,116.0548,116.0548,2050.0
2023-06-14 15:50:00,126.06,126.52,126.06,126.52,2850.0,115.8067,116.2293,115.8067,116.2293,2850.0
2023-06-14 15:55:00,126.46,126.75,126.46,126.75,1098.0,116.1742,116.4406,116.1742,116.4406,1098.0
2023-06-15 09:30:00,127.26,128.12,127.26,128.12,800.0,116.9091,117.6992,116.9091,117.6992,800.0
2023-06-15 09:35:00,128.57,128.7,128.57,128.7,200.0,118.1126,118.232,118.1126,118.232,200.0
2023-06-15 09:40:00,128.86,128.86,128.22,128.31,695.0,118.379,118.379,117.791,117.8737,695.0
2023-06-15 09:45:00,128.29,128.29,128.29,128.29,100.0,117.8553,117.8553,117.8553,117.8553,100.0
2023-06-15 09:50:00,128.41,128.41,128.17,128.17,1099.0,117.9656,117.9656,117.7451,117.7451,1099.0
2023-06-15 09:55:00,128.17,128.17,128.17,128.17,0.0,117.7451,117.7451,117.7451,117.7451,0.0
2023-06-15 10:00:00,128.17,128.17,128.17,128.17,0.0,117.7451,117.7451,117.7451,117.7451,0.0
2023-06-15 10:05:00,128.18,128.18,128.18,128.18,100.0,117.7543,117.7543,117.7543,117.7543,100.0
2023-06-15 10:10:00,128.18,128.18,128.18,128.18,0.0,117.7543,117.7543,117.7543,117.7543,0.0
2023-06-15 10:15:00,127.88,128.14,127.88,128.14,400.0,117.4787,117.7175,117.4787,117.7175,400.0
2023-06-15 10:20:00,128.14,128.14,128.1,128.1,664.0,117.7175,117.7175,117.6808,117.6808,664.0
2023-06-15 10:25:00,128.01,128.01,127.93,127.93,200.0,117.5981,117.5981,117.5246,117.5246,200.0
2023-06-15 10:30:00,127.89,128.2,127.89,128.12,1024.0,117.4879,117.7727,117.4879,117.6992,1024.0
2023-06-15 10:35:00,128.34,128.59,128.29,128.43,650.0,117.9013,118.1309,117.8553,117.9839,650.0
2023-06-15 10:40:00,128.73,128.73,128.73,128.73,200.0,118.2595,118.2595,118.2595,118.2595,200.0
2023-06-15 10:45:00,128.64,128.64,128.64,128.64,100.0,118.1769,118.1769,118.1769,118.1769,100.0
2023-06-15 10:50:00,128.71,128.71,128.7,128.7,1415.0,118.2412,118.2412,118.232,118.232,1415.0
2023-06-15 10:55:00,128.51,128.51,128.51,128.51,100.0,118.0574,118.0574,118.0574,118.0574,100.0
2023-06-15 11:00:00,128.72,128.72,128.63,128.64,4497.0,118.2504,118.2504,118.1677,118.1769,4497.0
2023-06-15 11:05:00,128.43,128.43,128.34,128.34,300.0,117.9839,117.9839,117.9013,117.9013,300.0
2023-06-15 11:10:00,128.33,128.5,128.3,128.42,1300.0,117.8921,118.0483,117.8645,117.9748,1300.0
2023-06-15 11:15:00,128.43,128.88,128.43,128.74,2300.0,117.9839,118.3973,117.9839,118.2687,2300.0
2023-06-15 11:20:00,129.02,129.56,129.02,129.32,1554.0,118.526,119.022,118.526,118.8016,1554.0
2023-06-15 11:25:00,129.29,129.31,129.18,129.26,1695.0,118.774,118.7924,118.6729,118.7464,1695.0
2023-06-15 11:30:00,129.24,129.25,128.89,128.93,2600.0,118.7281,118.7372,118.4065,118.4433,2600.0
2023-06-15 11:35:00,128.94,129.03,128.9,129.03,1682.0,118.4525,118.5351,118.4157,118.5351,1682.0
2023-06-15 11:40:00,129.01,129.12,128.87,128.87,770.0,118.5168,118.6178,118.3882,118.3882,770.0
2023-06-15 11:45:00,128.93,128.93,128.63,128.63,1863.0,118.4433,118.4433,118.1677,118.1677,1863.0
2023-06-15 11:50:00,128.88,128.95,128.8,128.8,500.0,118.3973,118.4616,118.3239,118.3239,500.0
2023-06-15 11:55:00,129.08,129.08,128.92,128.94,600.0,118.5811,118.5811,118.4341,118.4525,600.0
2023-06-15 12:00:00,128.96,128.96,128.6,128.63,800.0,118.4708,118.4708,118.1401,118.1677,800.0
2023-06-15 12:05:00,128.6,128.6,128.57,128.57,300.0,118.1401,118.1401,118.1126,118.1126,300.0
2023-06-15 12:10:00,128.51,128.51,128.16,128.17,400.0,118.0574,118.0574,117.7359,117.7451,400.0
2023-06-15 12:15:00,128.09,128.13,128.05,128.05,500.0,117.6716,117.7083,117.6349,117.6349,500.0
2023-06-15 12:20:00,128.0,128.0,127.62,127.62,300.0,117.5889,117.5889,117.2398,117.2398,300.0
2023-06-15 12:25:00,127.64,127.8,127.63,127.75,1700.0,117.2582,117.4052,117.249,117.3593,1700.0
2023-06-15 12:30:00,127.72,127.74,127.6,127.65,400.0,117.3317,117.3501,117.2215,117.2674,400.0
2023-06-15 12:35:00,127.53,127.56,127.53,127.56,200.0,117.1571,117.1847,117.1571,117.1847,200.0
2023-06-15 12:40:00,127.6,127.7,127.6,127.64,1900.0,117.2215,117.3133,117.2215,117.2582,1900.0
2023-06-15 12:45:00,127.6,127.65,127.49,127.53,1500.0,117.2215,117.2674,117.1204,117.1571,1500.0
2023-06-15 12:50:00,127.53,127.68,127.49,127.65,1600.0,117.1571,117.2949,117.1204,117.2674,1600.0
2023-06-15 12:55:00,127.63,127.63,127.52,127.54,1200.0,117.249,117.249,117.148,117.1663,1200.0
2023-06-15 13:00:00,127.29,127.29,127.04,127.04,700.0,116.9367,116.9367,116.707,116.707,700.0
2023-06-15 13:05:00,126.9,126.9,126.76,126.76,937.0,116.5784,116.5784,116.4498,116.4498,937.0
2023-06-15 13:10:00,126.77,126.86,126.76,126.78,900.0,116.459,116.5416,116.4498,116.4682,900.0
2023-06-15 13:15:00,126.75,126.92,126.7,126.75,2032.0,116.4406,116.5968,116.3947,116.4406,2032.0
2023-06-15 13:20:00,126.83,126.96,126.83,126.88,1735.0,116.5141,116.6335,116.5141,116.56,1735.0
2023-06-15 13:25:00,126.84,127.06,126.78,127.06,700.0,116.5233,116.7254,116.4682,116.7254,700.0
2023-06-15 13:30:00,127.19,127.35,127.17,127.29,2000.0,116.8448,116.9918,116.8264,116.9367,2000.0
2023-06-15 13:35:00,127.22,127.22,127.13,127.13,400.0,116.8724,116.8724,116.7897,116.7897,400.0
2023-06-15 13:40:00,127.16,127.16,127.09,127.09,310.0,116.8172,116.8172,116.7529,116.7529,310.0
2023-06-15 13:45:00,127.1,127.23,127.06,127.18,3132.0,116.7621,116.8815,116.7254,116.8356,3132.0
2023-06-15 13:50:00,127.28,127.39,127.25,127.35,1151.0,116.9275,117.0285,116.8999,116.9918,1151.0
2023-06-15 13:55:00,127.26,127.31,127.2,127.3,700.0,116.9091,116.955,116.854,116.9459,700.0
2023-06-15 14:00:00,127.15,127.16,127.0,127.06,1996.0,116.8081,116.8172,116.6703,116.7254,1996.0
2023-06-15 14:05:00,127.23,127.3,127.02,127.02,3002.0,116.8815,116.9459,116.6886,116.6886,3002.0
2023-06-15 14:10:00,127.15,127.17,127.1,127.1,1000.0,116.8081,116.8264,116.7621,116.7621,1000.0
2023-06-15 14:15:00,127.0,127.06,126.93,127.06,2116.0,116.6703,116.7254,116.6059,116.7254,2116.0
2023-06-15 14:20:00,127.0,127.01,127.0,127.01,300.0,116.6703,116.6794,116.6703,116.6794,300.0
2023-06-15 14:25:00,126.84,127.03,126.78,127.03,1100.0,116.5233,116.6978,116.4682,116.6978,1100.0
2023-06-15 14:30:00,127.13,127.42,127.13,127.33,900.0,116.7897,117.0561,116.7897,116.9734,900.0
2023-06-15 14:35:00,127.41,127.53,127.3,127.3,1200.0,117.0469,117.1571,116.9459,116.9459,1200.0
2023-06-15 14:40:00,127.31,127.31,127.19,127.19,300.0,116.955,116.955,116.8448,116.8448,300.0
2023-06-15 14:45:00,127.11,127.11,127.11,127.11,100.0,116.7713,116.7713,116.7713,116.7713,100.0
2023-06-15 14:50:00,127.09,127.17,127.06,127.06,800.0,116.7529,116.8264,116.7254,116.7254,800.0
2023-06-15 14:55:00,127.0,127.08,127.0,127.07,500.0,116.6703,116.7437,116.6703,116.7346,500.0
2023-06-15 15:00:00,127.09,127.1,127.01,127.09,1200.0,116.7529,116.7621,116.6794,116.7529,1200.0
2023-06-15 15:05:00,127.11,127.11,127.03,127.08,1200.0,116.7713,116.7713,116.6978,116.7437,1200.0
2023-06-15 15:10:00,127.07,127.07,126.97,126.97,700.0,116.7346,116.7346,116.6427,116.6427,700.0
2023-06-15 15:15:00,127.0,127.0,126.77,126.84,1585.0,116.6703,116.6703,116.459,116.5233,1585.0
2023-06-15 15:20:00,126.79,126.79,126.65,126.65,900.0,116.4773,116.4773,116.3487,116.3487,900.0
2023-06-15 15:25:00,126.6,126.6,126.47,126.6,1143.0,116.3028,116.3028,116.1834,116.3028,1143.0
2023-06-15 15:30:00,126.58,126.63,126.53,126.58,1500.0,116.2844,116.3304,116.2385,116.2844,1500.0
2023-06-15 15:35:00,126.49,126.5,126.29,126.39,1000.0,116.2017,116.2109,116.018,116.1099,1000.0
2023-06-15 15:40:00,126.48,126.57,126.47,126.52,700.0,116.1926,116.2752,116.1834,116.2293,700.0
2023-06-15 15:45:00,126.76,126.76,126.53,126.62,800.0,116.4498,116.4498,116.2385,116.3212,800.0
2023-06-15 15:50:00,126.61,126.77,126.6,126.77,1439.0,116.312,116.459,116.3028,116.459,1439.0
2023-06-15 15:55:00,126.75,126.78,126.55,126.61,3526.0,116.4406,116.4682,116.2569,116.312,3526.0
2023-06-16 09:30:00,126.9,127.09,126.4,126.51,1500.0,116.5784,116.7529,116.1191,116.2201,1500.0
2023-06-16 09:35:00,127.07,127.13,126.82,126.82,500.0,116.7346,116.7897,116.5049,116.5049,500.0
2023-06-16 09:40:00,126.65,126.82,126.55,126.82,700.0,116.3487,116.5049,116.2569,116.5049,700.0
2023-06-16 09:45:00,126.6,126.6,126.06,126.15,1047.0,116.3028,116.3028,115.8067,115.8894,1047.0
2023-06-16 09:50:00,126.29,126.45,126.29,126.45,1100.0,116.018,116.165,116.018,116.165,1100.0
2023-06-16 09:55:00,126.45,126.45,126.45,126.45,0.0,116.165,116.165,116.165,116.165,0.0
2023-06-16 10:00:00,126.56,126.77,126.56,126.58,700.0,116.266,116.459,116.266,116.2844,700.0
2023-06-16 10:05:00,126.51,126.59,126.47,126.5,800.0,116.2201,116.2936,116.1834,116.2109,800.0
2023-06-16 10:10:00,126.95,127.16,126.65,126.65,800.0,116.6243,116.8172,116.3487,116.3487,800.0
2023-06-16 10:15:00,126.68,126.93,126.67,126.67,1700.0,116.3763,116.6059,116.3671,116.3671,1700.0
2023-06-16 10:20:00,126.78,126.78,126.78,126.78,100.0,116.4682,116.4682,116.4682,116.4682,100.0
2023-06-16 10:25:00,126.86,127.0,126.83,127.0,500.0,116.5416,116.6703,116.5141,116.6703,500.0
2023-06-16 10:30:00,126.97,127.17,126.97,127.17,1143.0,116.6427,116.8264,116.6427,116.8264,1143.0
2023-06-16 10:35:00,127.2,127.2,126.93,126.93,400.0,116.854,116.854,116.6059,116.6059,400.0
2023-06-16 10:40:00,126.92,126.92,126.65,126.65,657.0,116.5968,116.5968,116.3487,116.3487,657.0
2023-06-16 10:45:00,126.65,126.65,126.43,126.43,1158.0,116.3487,116.3487,116.1466,116.1466,1158.0
2023-06-16 10:50:00,126.68,126.75,126.6,126.75,1200.0,116.3763,116.4406,116.3028,116.4406,1200.0
2023-06-16 10:55:00,126.76,126.96,126.76,126.96,647.0,116.4498,116.6335,116.4498,116.6335,647.0
2023-06-16 11:00:00,126.93,126.93,126.68,126.78,1672.0,116.6059,116.6059,116.3763,116.4682,1672.0
2023-06-16 11:05:00,126.75,126.79,126.62,126.79,846.0,116.4406,116.4773,116.3212,116.4773,846.0
2023-06-16 11:10:00,126.82,126.82,126.64,126.64,1412.0,116.5049,116.5049,116.3395,116.3395,1412.0
2023-06-16 11:15:00,126.75,126.75,126.61,126.67,1087.0,116.4406,116.4406,116.312,116.3671,1087.0
2023-06-16 11:20:00,126.59,126.59,126.22,126.22,800.0,116.2936,116.2936,115.9537,115.9537,800.0
2023-06-16 11:25:00,126.28,126.34,126.23,126.29,1324.0,116.0088,116.0639,115.9629,116.018,1324.0
2023-06-16 11:30:00,126.57,126.64,126.57,126.64,815.0,116.2752,116.3395,116.2752,116.3395,815.0
2023-06-16 11:35:00,126.64,126.64,126.48,126.48,900.0,116.3395,116.3395,116.1926,116.1926,900.0
2023-06-16 11:40:00,126.75,126.86,126.75,126.85,400.0,116.4406,116.5416,116.4406,116.5325,400.0
2023-06-16 11:45:00,126.81,126.81,126.81,126.81,100.0,116.4957,116.4957,116.4957,116.4957,100.0
2023-06-16 11:50:00,126.86,126.94,126.82,126.94,400.0,116.5416,116.6151,116.5049,116.6151,400.0
2023-06-16 11:55:00,127.05,127.21,127.05,127.21,300.0,116.7162,116.8632,116.7162,116.8632,300.0
2023-06-16 12:00:00,127.27,127.28,127.2,127.2,1057.0,116.9183,116.9275,116.854,116.854,1057.0
2023-06-16 12:05:00,127.27,127.27,127.17,127.17,200.0,116.9183,116.9183,116.8264,116.8264,200.0
2023-06-16 12:10:00,127.23,127.38,127.23,127.38,1278.0,116.8815,117.0193,116.8815,117.0193,1278.0
2023-06-16 12:15:00,127.46,127.53,127.31,127.53,400.0,117.0928,117.1571,116.955,117.1571,400.0
2023-06-16 12:20:00,127.82,127.87,127.78,127.85,500.0,117.4236,117.4695,117.3868,117.4511,500.0
2023-06-16 12:25:00,127.9,127.93,127.87,127.88,400.0,117.4971,117.5246,117.4695,117.4787,400.0
2023-06-16 12:30:00,127.88,127.89,127.8,127.86,600.0,117.4787,117.4879,117.4052,117.4603,600.0
2023-06-16 12:35:00,127.75,127.82,127.72,127.82,1300.0,117.3593,117.4236,117.3317,117.4236,1300.0
2023-06-16 12:40:00,127.95,128.13,127.91,128.13,800.0,117.543,117.7083,117.5062,117.7083,800.0
2023-06-16 12:45:00,128.15,128.3,128.15,128.29,900.0,117.7267,117.8645,117.7267,117.8553,900.0
2023-06-16 12:50:00,128.38,128.53,128.38,128.53,300.0,117.938,118.0758,117.938,118.0758,300.0
2023-06-16 12:55:00,128.58,128.67,128.55,128.55,1500.0,118.1217,118.2044,118.0942,118.0942,1500.0
2023-06-16 13:00:00,128.55,128.74,128.55,128.68,3959.0,118.0942,118.2687,118.0942,118.2136,3959.0
2023-06-16 13:05:00,128.66,128.88,128.65,128.85,906.0,118.1952,118.3973,118.1861,118.3698,906.0
2023-06-16 13:10:00,128.85,128.91,128.85,128.89,1358.0,118.3698,118.4249,118.3698,118.4065,1358.0
2023-06-16 13:15:00,129.02,129.04,128.99,128.99,539.0,118.526,118.5443,118.4984,118.4984,539.0
2023-06-16 13:20:00,128.99,129.05,128.95,128.99,1159.0,118.4984,118.5535,118.4616,118.4984,1159.0
2023-06-16 13:25:00,128.98,128.98,128.87,128.88,1148.0,118.4892,118.4892,118.3882,118.3973,1148.0
2023-06-16 13:30:00,128.83,128.87,128.73,128.87,400.0,118.3514,118.3882,118.2595,118.3882,400.0
2023-06-16 13:35:00,129.0,129.0,128.79,128.81,1274.0,118.5076,118.5076,118.3147,118.333,1274.0
2023-06-16 13:40:00,128.83,128.87,128.74,128.87,1115.0,118.3514,118.3882,118.2687,118.3882,1115.0
2023-06-16 13:45:00,128.91,128.91,128.91,128.91,100.0,118.4249,118.4249,118.4249,118.4249,100.0
2023-06-16 13:50:00,128.9,129.02,128.9,128.95,822.0,118.4157,118.526,118.4157,118.4616,822.0
2023-06-16 13:55:00,128.9,129.09,128.9,129.05,806.0,118.4157,118.5903,118.4157,118.5535,806.0
2023-06-16 14:00:00,129.04,129.04,128.88,128.93,1198.0,118.5443,118.5443,118.3973,118.4433,1198.0
2023-06-16 14:05:00,128.98,129.02,128.94,128.96,1131.0,118.4892,118.526,118.4525,118.4708,1131.0
2023-06-16 14:10:00,129.01,129.04,128.92,129.0,912.0,118.5168,118.5443,118.4341,118.5076,912.0
2023-06-16 14:15:00,128.93,129.02,128.93,128.97,801.0,118.4433,118.526,118.4433,118.48,801.0
2023-06-16 14:20:00,129.03,129.03,128.87,128.87,1313.0,118.5351,118.5351,118.3882,118.3882,1313.0
2023-06-16 14:25:00,128.83,128.83,128.71,128.77,900.0,118.3514,118.3514,118.2412,118.2963,900.0
2023-06-16 14:30:00,128.81,128.81,128.57,128.62,800.0,118.333,118.333,118.1126,118.1585,800.0
2023-06-16 14:35:00,128.54,128.7,128.54,128.66,700.0,118.085,118.232,118.085,118.1952,700.0
2023-06-16 14:40:00,128.57,128.61,128.54,128.54,300.0,118.1126,118.1493,118.085,118.085,300.0
2023-06-16 14:45:00,128.47,128.52,128.4,128.4,500.0,118.0207,118.0666,117.9564,117.9564,500.0
2023-06-16 14:50:00,128.45,128.65,128.45,128.6,1100.0,118.0023,118.1861,118.0023,118.1401,1100.0
2023-06-16 14:55:00,128.62,128.63,128.39,128.39,1200.0,118.1585,118.1677,117.9472,117.9472,1200.0
2023-06-16 15:00:00,128.33,128.33,128.02,128.14,2442.0,117.8921,117.8921,117.6073,117.7175,2442.0
2023-06-16 15:05:00,127.95,127.95,127.82,127.91,800.0,117.543,117.543,117.4236,117.5062,800.0
2023-06-16 15:10:00,127.82,127.94,127.74,127.74,1300.0,117.4236,117.5338,117.3501,117.3501,1300.0
2023-06-16 15:15:00,127.74,127.79,127.64,127.72,1100.0,117.3501,117.396,117.2582,117.3317,1100.0
2023-06-16 15:20:00,127.76,127.86,127.76,127.76,1497.0,117.3684,117.4603,117.3684,117.3684,1497.0
2023-06-16 15:25:00,127.69,127.69,127.59,127.64,900.0,117.3041,117.3041,117.2123,117.2582,900.0
2023-06-16 15:30:00,127.56,127.82,127.53,127.79,1600.0,117.1847,117.4236,117.1571,117.396,1600.0
2023-06-16 15:35:00,127.76,128.01,127.76,127.98,907.0,117.3684,117.5981,117.3684,117.5705,907.0
2023-06-16 15:40:00,127.96,128.0,127.89,127.89,3657.0,117.5522,117.5889,117.4879,117.4879,3657.0
2023-06-16 15:45:00,127.89,128.26,127.87,128.22,4543.0,117.4879,117.8278,117.4695,117.791,4543.0
2023-06-16 15:50:00,128.31,128.55,128.22,128.53,9586.0,117.8737,118.0942,117.791,118.0758,9586.0
2023-06-16 15:55:00,128.55,128.78,128.55,128.78,8772.0,118.0942,118.3055,118.0942,118.3055,8772.0
2023-06-20 09:30:00,127.66,127.66,127.0,127.0,1137.0,117.2766,117.2766,116.6703,116.6703,1137.0
2023-06-20 09:35:00,126.99,127.04,126.71,126.71,300.0,116.6611,116.707,116.4038,116.4038,300.0
2023-06-20 09:40:00,126.5,126.55,126.0,126.3,2536.0,116.2109,116.2569,115.7516,116.0272,2536.0
2023-06-20 09:45:00,125.81,125.81,125.81,125.81,100.0,115.577,115.577,115.577,115.577,100.0
2023-06-20 09:50:00,125.5,125.78,125.5,125.78,300.0,115.2923,115.5495,115.2923,115.5495,300.0
2023-06-20 09:55:00,125.78,125.78,125.78,125.78,0.0,115.5495,115.5495,115.5495,115.5495,0.0
2023-06-20 10:00:00,125.78,125.78,125.78,125.78,0.0,115.5495,115.5495,115.5495,115.5495,0.0
2023-06-20 10:05:00,125.92,126.3,125.89,126.15,500.0,115.6781,116.0272,115.6505,115.8894,500.0
2023-06-20 10:10:00,126.0,126.18,126.0,126.18,1401.0,115.7516,115.917,115.7516,115.917,1401.0
2023-06-20 10:15:00,126.37,126.49,126.28,126.28,600.0,116.0915,116.2017,116.0088,116.0088,600.0
2023-06-20 10:20:00,126.38,126.39,126.06,126.06,644.0,116.1007,116.1099,115.8067,115.8067,644.0
2023-06-20 10:25:00,126.0,126.0,126.0,126.0,100.0,115.7516,115.7516,115.7516,115.7516,100.0
2023-06-20 10:30:00,125.94,126.21,125.94,126.21,233.0,115.6965,115.9445,115.6965,115.9445,233.0
2023-06-20 10:35:00,126.16,126.17,126.16,126.17,200.0,115.8986,115.9078,115.8986,115.9078,200.0
2023-06-20 10:40:00,126.31,126.53,126.31,126.44,300.0,116.0364,116.2385,116.0364,116.1558,300.0
2023-06-20 10:45:00,126.48,126.48,126.33,126.34,400.0,116.1926,116.1926,116.0548,116.0639,400.0
2023-06-20 10:50:00,126.38,126.47,126.34,126.47,400.0,116.1007,116.1834,116.0639,116.1834,400.0
2023-06-20 10:55:00,126.54,126.56,126.45,126.56,400.0,116.2477,116.266,116.165,116.266,400.0
2023-06-20 11:00:00,126.63,126.63,126.59,126.59,300.0,116.3304,116.3304,116.2936,116.2936,300.0
2023-06-20 11:05:00,126.59,126.59,126.59,126.59,0.0,116.2936,116.2936,116.2936,116.2936,0.0
2023-06-20 11:10:00,126.28,126.35,126.23,126.34,400.0,116.0088,116.0731,115.9629,116.0639,400.0
2023-06-20 11:15:00,126.34,126.34,126.34,126.34,0.0,116.0639,116.0639,116.0639,116.0639,0.0
2023-06-20 11:20:00,126.28,126.28,126.28,126.28,100.0,116.0088,116.0088,116.0088,116.0088,100.0
2023-06-20 11:25:00,126.16,126.19,126.16,126.19,200.0,115.8986,115.9261,115.8986,115.9261,200.0
2023-06-20 11:30:00,126.06,126.07,126.06,126.07,200.0,115.8067,115.8159,115.8067,115.8159,200.0
2023-06-20 11:35:00,126.08,126.08,125.98,125.98,200.0,115.8251,115.8251,115.7332,115.7332,200.0
2023-06-20 11:40:00,126.08,126.22,126.08,126.18,400.0,115.8251,115.9537,115.8251,115.917,400.0
2023-06-20 11:45:00,126.48,126.48,126.48,126.48,100.0,116.1926,116.1926,116.1926,116.1926,100.0
2023-06-20 11:50:00,126.48,126.48,126.48,126.48,0.0,116.1926,116.1926,116.1926,116.1926,0.0
2023-06-20 11:55:00,126.57,126.57,126.42,126.44,300.0,116.2752,116.2752,116.1374,116.1558,300.0
2023-06-20 12:00:00,126.36,126.38,126.36,126.38,7924.0,116.0823,116.1007,116.0823,116.1007,7924.0
2023-06-20 12:05:00,126.63,126.64,126.44,126.54,400.0,116.3304,116.3395,116.1558,116.2477,400.0
2023-06-20 12:10:00,126.6,126.68,126.6,126.63,400.0,116.3028,116.3763,116.3028,116.3304,400.0
2023-06-20 12:15:00,126.57,126.57,126.54,126.54,300.0,116.2752,116.2752,116.2477,116.2477,300.0
2023-06-20 12:20:00,126.39,126.41,126.23,126.23,400.0,116.1099,116.1282,115.9629,115.9629,400.0
2023-06-20 12:25:00,126.21,126.21,126.21,126.21,100.0,115.9445,115.9445,115.9445,115.9445,100.0
2023-06-20 12:30:00,126.09,126.16,125.94,126.16,600.0,115.8343,115.8986,115.6965,115.8986,600.0
2023-06-20 12:35:00,126.27,126.41,126.27,126.31,743.0,115.9996,116.1282,115.9996,116.0364,743.0
2023-06-20 12:40:00,126.25,126.25,126.25,126.25,300.0,115.9813,115.9813,115.9813,115.9813,300.0
2023-06-20 12:45:00,126.1,126.13,126.1,126.13,300.0,115.8435,115.871,115.8435,115.871,300.0
2023-06-20 12:50:00,126.42,126.5,126.42,126.48,1220.0,116.1374,116.2109,116.1374,116.1926,1220.0
2023-06-20 12:55:00,126.43,126.43,126.43,126.43,100.0,116.1466,116.1466,116.1466,116.1466,100.0
2023-06-20 13:00:00,126.48,126.54,126.47,126.47,500.0,116.1926,116.2477,116.1834,116.1834,500.0
2023-06-20 13:05:00,126.33,126.42,126.33,126.38,897.0,116.0548,116.1374,116.0548,116.1007,897.0
2023-06-20 13:10:00,126.33,126.36,126.24,126.24,900.0,116.0548,116.0823,115.9721,115.9721,900.0
2023-06-20 13:15:00,126.56,126.56,126.53,126.53,300.0,116.266,116.266,116.2385,116.2385,300.0
2023-06-20 13:20:00,126.51,126.51,126.45,126.47,300.0,116.2201,116.2201,116.165,116.1834,300.0
2023-06-20 13:25:00,126.5,126.5,126.36,126.42,500.0,116.2109,116.2109,116.0823,116.1374,500.0
2023-06-20 13:30:00,126.52,126.52,126.52,126.52,100.0,116.2293,116.2293,116.2293,116.2293,100.0
2023-06-20 13:35:00,126.53,126.53,126.26,126.26,890.0,116.2385,116.2385,115.9904,115.9904,890.0
2023-06-20 13:40:00,126.26,126.27,126.17,126.17,1934.0,115.9904,115.9996,115.9078,115.9078,1934.0
2023-06-20 13:45:00,126.37,126.37,126.36,126.36,343.0,116.0915,116.0915,116.0823,116.0823,343.0
2023-06-20 13:50:00,126.33,126.33,126.26,126.26,804.0,116.0548,116.0548,115.9904,115.9904,804.0
2023-06-20 13:55:00,126.26,126.26,126.26,126.26,0.0,115.9904,115.9904,115.9904,115.9904,0.0
2023-06-20 14:00:00,126.17,126.34,126.17,126.24,1021.0,115.9078,116.0639,115.9078,115.9721,1021.0
2023-06-20 14:05:00,126.26,126.26,126.1,126.1,791.0,115.9904,115.9904,115.8435,115.8435,791.0
2023-06-20 14:10:00,126.09,126.1,126.09,126.1,597.0,115.8343,115.8435,115.8343,115.8435,597.0
2023-06-20 14:15:00,126.28,126.28,126.21,126.21,584.0,116.0088,116.0088,115.9445,115.9445,584.0
2023-06-20 14:20:00,126.25,126.25,126.2,126.2,711.0,115.9813,115.9813,115.9353,115.9353,711.0
2023-06-20 14:25:00,126.27,126.53,126.22,126.53,700.0,115.9996,116.2385,115.9537,116.2385,700.0
2023-06-20 14:30:00,126.52,126.52,126.48,126.48,566.0,116.2293,116.2293,116.1926,116.1926,566.0
2023-06-20 14:35:00,126.5,126.55,126.47,126.51,1715.0,116.2109,116.2569,116.1834,116.2201,1715.0
2023-06-20 14:40:00,126.4,126.41,126.31,126.41,500.0,116.1191,116.1282,116.0364,116.1282,500.0
2023-06-20 14:45:00,126.41,126.41,126.41,126.41,0.0,116.1282,116.1282,116.1282,116.1282,0.0
2023-06-20 14:50:00,126.61,126.64,126.61,126.64,500.0,116.312,116.3395,116.312,116.3395,500.0
2023-06-20 14:55:00,126.66,126.71,126.66,126.71,200.0,116.3579,116.4038,116.3579,116.4038,200.0
2023-06-20 15:00:00,126.86,126.99,126.86,126.98,623.0,116.5416,116.6611,116.5416,116.6519,623.0
2023-06-20 15:05:00,126.96,126.97,126.85,126.85,600.0,116.6335,116.6427,116.5325,116.5325,600.0
2023-06-20 15:10:00,126.8,126.88,126.76,126.87,500.0,116.4865,116.56,116.4498,116.5508,500.0
2023-06-20 15:15:00,126.98,126.98,126.84,126.84,700.0,116.6519,116.6519,116.5233,116.5233,700.0
2023-06-20 15:20:00,126.81,127.07,126.81,127.07,854.0,116.4957,116.7346,116.4957,116.7346,854.0
2023-06-20 15:25:00,127.11,127.14,127.01,127.05,903.0,116.7713,116.7989,116.6794,116.7162,903.0
2023-06-20 15:30:00,127.15,127.16,127.03,127.03,600.0,116.8081,116.8172,116.6978,116.6978,600.0
2023-06-20 15:35:00,127.02,127.22,126.96,127.22,1700.0,116.6886,116.8724,116.6335,116.8724,1700.0
2023-06-20 15:40:00,127.07,127.24,127.06,127.24,1100.0,116.7346,116.8907,116.7254,116.8907,1100.0
2023-06-20 15:45:00,127.33,127.33,127.23,127.24,900.0,116.9734,116.9734,116.8815,116.8907,900.0
2023-06-20 15:50:00,127.22,127.31,127.01,127.01,2700.0,116.8724,116.955,116.6794,116.6794,2700.0
2023-06-20 15:55:00,127.11,127.11,126.93,126.97,1900.0,116.7713,116.7713,116.6059,116.6427,1900.0
2023-06-21 09:30:00,127.04,127.04,126.79,126.89,500.0,116.707,116.707,116.4773,116.5692,500.0
2023-06-21 09:35:00,126.89,127.45,126.89,127.45,700.0,116.5692,117.0837,116.5692,117.0837,700.0
2023-06-21 09:40:00,127.34,127.34,127.34,127.34,100.0,116.9826,116.9826,116.9826,116.9826,100.0
2023-06-21 09:45:00,127.34,127.34,127.34,127.34,0.0,116.9826,116.9826,116.9826,116.9826,0.0
2023-06-21 09:50:00,127.6,127.9,127.59,127.9,1650.0,117.2215,117.4971,117.2123,117.4971,1650.0
2023-06-21 09:55:00,127.45,127.45,127.45,127.45,250.0,117.0837,117.0837,117.0837,117.0837,250.0
2023-06-21 10:00:00,127.75,127.82,127.75,127.78,600.0,117.3593,117.4236,117.3593,117.3868,600.0
2023-06-21 10:05:00,127.78,127.78,127.78,127.78,0.0,117.3868,117.3868,117.3868,117.3868,0.0
2023-06-21 10:10:00,127.62,128.0,127.62,127.97,2733.0,117.2398,117.5889,117.2398,117.5614,2733.0
2023-06-21 10:15:00,128.25,128.52,128.25,128.46,2600.0,117.8186,118.0666,117.8186,118.0115,2600.0
2023-06-21 10:20:00,128.28,128.65,128.28,128.65,1225.0,117.8461,118.1861,117.8461,118.1861,1225.0
2023-06-21 10:25:00,128.68,128.8,128.68,128.78,864.0,118.2136,118.3239,118.2136,118.3055,864.0
2023-06-21 10:30:00,129.04,129.05,128.62,128.62,400.0,118.5443,118.5535,118.1585,118.1585,400.0
2023-06-21 10:35:00,128.6,128.6,128.6,128.6,100.0,118.1401,118.1401,118.1401,118.1401,100.0
2023-06-21 10:40:00,128.5,128.65,128.43,128.43,1107.0,118.0483,118.1861,117.9839,117.9839,1107.0
2023-06-21 10:45:00,128.33,128.64,128.33,128.64,480.0,117.8921,118.1769,117.8921,118.1769,480.0
2023-06-21 10:50:00,128.29,128.5,128.29,128.5,300.0,117.8553,118.0483,117.8553,118.0483,300.0
2023-06-21 10:55:00,128.44,128.62,128.44,128.62,1106.0,117.9931,118.1585,117.9931,118.1585,1106.0
2023-06-21 11:00:00,128.57,128.57,128.29,128.3,600.0,118.1126,118.1126,117.8553,117.8645,600.0
2023-06-21 11:05:00,128.24,128.3,128.24,128.3,200.0,117.8094,117.8645,117.8094,117.8645,200.0
2023-06-21 11:10:00,128.43,128.52,128.29,128.52,600.0,117.9839,118.0666,117.8553,118.0666,600.0
2023-06-21 11:15:00,128.41,128.43,128.37,128.43,513.0,117.9656,117.9839,117.9288,117.9839,513.0
2023-06-21 11:20:00,128.44,128.62,128.44,128.58,900.0,117.9931,118.1585,117.9931,118.1217,900.0
2023-06-21 11:25:00,128.53,128.65,128.53,128.65,871.0,118.0758,118.1861,118.0758,118.1861,871.0
2023-06-21 11:30:00,128.62,128.62,128.5,128.5,300.0,118.1585,118.1585,118.0483,118.0483,300.0
2023-06-21 11:35:00,128.57,128.72,128.57,128.72,468.0,118.1126,118.2504,118.1126,118.2504,468.0
2023-06-21 11:40:00,128.68,128.68,128.51,128.51,400.0,118.2136,118.2136,118.0574,118.0574,400.0
2023-06-21 11:45:00,128.58,128.58,128.43,128.43,200.0,118.1217,118.1217,117.9839,117.9839,200.0
2023-06-21 11:50:00,128.23,128.24,128.23,128.24,393.0,117.8002,117.8094,117.8002,117.8094,393.0
2023-06-21 11:55:00,128.35,128.35,128.33,128.35,502.0,117.9105,117.9105,117.8921,117.9105,502.0
2023-06-21 12:00:00,128.42,128.42,128.42,128.42,100.0,117.9748,117.9748,117.9748,117.9748,100.0
2023-06-21 12:05:00,128.42,128.42,128.42,128.42,0.0,117.9748,117.9748,117.9748,117.9748,0.0
2023-06-21 12:10:00,128.43,128.43,128.2,128.2,200.0,117.9839,117.9839,117.7727,117.7727,200.0
2023-06-21 12:15:00,128.26,128.26,128.17,128.17,300.0,117.8278,117.8278,117.7451,117.7451,300.0
2023-06-21 12:20:00,128.2,128.25,128.2,128.25,1475.0,117.7727,117.8186,117.7727,117.8186,1475.0
2023-06-21 12:25:00,128.2,128.43,128.2,128.43,2674.0,117.7727,117.9839,117.7727,117.9839,2674.0
2023-06-21 12:30:00,128.3,128.3,128.3,128.3,200.0,117.8645,117.8645,117.8645,117.8645,200.0
2023-06-21 12:35:00,128.18,128.18,128.18,128.18,100.0,117.7543,117.7543,117.7543,117.7543,100.0
2023-06-21 12:40:00,128.17,128.22,128.17,128.22,400.0,117.7451,117.791,117.7451,117.791,400.0
2023-06-21 12:45:00,128.19,128.19,128.19,128.19,100.0,117.7635,117.7635,117.7635,117.7635,100.0
2023-06-21 12:50:00,128.15,128.27,128.15,128.27,1100.0,117.7267,117.837,117.7267,117.837,1100.0
2023-06-21 12:55:00,128.27,128.27,128.27,128.27,0.0,117.837,117.837,117.837,117.837,0.0
2023-06-21 13:00:00,128.07,128.07,128.07,128.07,100.0,117.6532,117.6532,117.6532,117.6532,100.0
2023-06-21 13:05:00,128.07,128.07,128.07,128.07,0.0,117.6532,117.6532,117.6532,117.6532,0.0
2023-06-21 13:10:00,128.01,128.01,128.01,128.01,100.0,117.5981,117.5981,117.5981,117.5981,100.0
2023-06-21 13:15:00,128.07,128.12,128.07,128.12,300.0,117.6532,117.6992,117.6532,117.6992,300.0
2023-06-21 13:20:00,127.98,127.98,127.98,127.98,100.0,117.5705,117.5705,117.5705,117.5705,100.0
2023-06-21 13:25:00,128.0,128.0,128.0,128.0,100.0,117.5889,117.5889,117.5889,117.5889,100.0
2023-06-21 13:30:00,128.08,128.08,128.08,128.08,100.0,117.6624,117.6624,117.6624,117.6624,100.0
2023-06-21 13:35:00,128.02,128.02,128.02,128.02,100.0,117.6073,117.6073,117.6073,117.6073,100.0
2023-06-21 13:40:00,128.11,128.15,128.11,128.14,400.0,117.69,117.7267,117.69,117.7175,400.0
2023-06-21 13:45:00,128.23,128.23,128.23,128.23,100.0,117.8002,117.8002,117.8002,117.8002,100.0
2023-06-21 13:50:00,128.2,128.22,128.18,128.18,300.0,117.7727,117.791,117.7543,117.7543,300.0
2023-06-21 13:55:00,128.18,128.18,128.18,128.18,0.0,117.7543,117.7543,117.7543,117.7543,0.0
2023-06-21 14:00:00,128.18,128.18,128.18,128.18,0.0,117.7543,117.7543,117.7543,117.7543,0.0
2023-06-21 14:05:00,128.26,128.26,128.17,128.17,600.0,117.8278,117.8278,117.7451,117.7451,600.0
2023-06-21 14:10:00,128.11,128.11,128.11,128.11,100.0,117.69,117.69,117.69,117.69,100.0
2023-06-21 14:15:00,128.13,128.29,128.13,128.26,500.0,117.7083,117.8553,117.7083,117.8278,500.0
2023-06-21 14:20:00,128.41,128.44,128.39,128.39,400.0,117.9656,117.9931,117.9472,117.9472,400.0
2023-06-21 14:25:00,128.37,128.37,128.37,128.37,100.0,117.9288,117.9288,117.9288,117.9288,100.0
2023-06-21 14:30:00,128.37,128.37,128.37,128.37,0.0,117.9288,117.9288,117.9288,117.9288,0.0
2023-06-21 14:35:00,128.37,128.37,128.37,128.37,0.0,117.9288,117.9288,117.9288,117.9288,0.0
2023-06-21 14:40:00,128.78,128.78,128.75,128.75,226.0,118.3055,118.3055,118.2779,118.2779,226.0
2023-06-21 14:45:00,128.75,128.75,128.75,128.75,0.0,118.2779,118.2779,118.2779,118.2779,0.0
2023-06-21 14:50:00,128.47,128.47,128.41,128.46,300.0,118.0207,118.0207,117.9656,118.0115,300.0
2023-06-21 14:55:00,128.39,128.39,128.35,128.35,200.0,117.9472,117.9472,117.9105,117.9105,200.0
2023-06-21 15:00:00,128.27,128.33,128.25,128.25,341.0,117.837,117.8921,117.8186,117.8186,341.0
2023-06-21 15:05:00,128.19,128.23,128.15,128.16,500.0,117.7635,117.8002,117.7267,117.7359,500.0
2023-06-21 15:10:00,128.18,128.26,128.14,128.26,1536.0,117.7543,117.8278,117.7175,117.8278,1536.0
2023-06-21 15:15:00,128.3,128.3,128.22,128.22,300.0,117.8645,117.8645,117.791,117.791,300.0
2023-06-21 15:20:00,128.14,128.14,128.09,128.1,400.0,117.7175,117.7175,117.6716,117.6808,400.0
2023-06-21 15:25:00,128.04,128.04,128.04,128.04,100.0,117.6257,117.6257,117.6257,117.6257,100.0
2023-06-21 15:30:00,128.13,128.13,128.13,128.13,100.0,117.7083,117.7083,117.7083,117.7083,100.0
2023-06-21 15:35:00,128.13,128.13,128.13,128.13,0.0,117.7083,117.7083,117.7083,117.7083,0.0
2023-06-21 15:40:00,127.98,127.98,127.98,127.98,100.0,117.5705,117.5705,117.5705,117.5705,100.0
2023-06-21 15:45:00,127.98,127.98,127.98,127.98,0.0,117.5705,117.5705,117.5705,117.5705,0.0
2023-06-21 15:50:00,127.86,127.86,127.7,127.71,900.0,117.4603,117.4603,117.3133,117.3225,900.0
2023-06-21 15:55:00,127.72,127.72,127.61,127.61,1700.0,117.3317,117.3317,117.2306,117.2306,1700.0
2023-06-22 09:30:00,126.57,126.58,126.01,126.01,466.0,116.2752,116.2844,115.7608,115.7608,466.0
2023-06-22 09:35:00,126.22,126.22,125.33,125.33,852.0,115.9537,115.9537,115.1361,115.1361,852.0
2023-06-22 09:40:00,125.0,125.0,125.0,125.0,1138.0,114.8329,114.8329,114.8329,114.8329,1138.0
2023-06-22 09:45:00,124.89,124.89,124.6,124.6,400.0,114.7319,114.7319,114.4655,114.4655,400.0
2023-06-22 09:50:00,125.08,125.32,124.99,125.0,704.0,114.9064,115.1269,114.8237,114.8329,704.0
2023-06-22 09:55:00,125.5,125.5,125.5,125.5,503.0,115.2923,115.2923,115.2923,115.2923,503.0
2023-06-22 10:00:00,125.42,125.42,125.35,125.35,200.0,115.2188,115.2188,115.1545,115.1545,200.0
2023-06-22 10:05:00,125.35,125.35,125.35,125.35,0.0,115.1545,115.1545,115.1545,115.1545,0.0
2023-06-22 10:10:00,125.6,125.6,125.6,125.6,200.0,115.3841,115.3841,115.3841,115.3841,200.0
2023-06-22 10:15:00,125.62,125.62,125.62,125.62,100.0,115.4025,115.4025,115.4025,115.4025,100.0
2023-06-22 10:20:00,125.66,125.66,125.66,125.66,100.0,115.4392,115.4392,115.4392,115.4392,100.0
2023-06-22 10:25:00,125.66,125.66,125.66,125.66,0.0,115.4392,115.4392,115.4392,115.4392,0.0
2023-06-22 10:30:00,125.91,125.91,125.8,125.8,1400.0,115.6689,115.6689,115.5679,115.5679,1400.0
2023-06-22 10:35:00,125.86,125.86,125.86,125.86,100.0,115.623,115.623,115.623,115.623,100.0
2023-06-22 10:40:00,125.51,125.51,125.51,125.51,100.0,115.3014,115.3014,115.3014,115.3014,100.0
2023-06-22 10:45:00,125.65,125.65,125.65,125.65,2100.0,115.4301,115.4301,115.4301,115.4301,2100.0
2023-06-22 10:50:00,125.3,125.36,125.3,125.34,300.0,115.1085,115.1636,115.1085,115.1453,300.0
2023-06-22 10:55:00,125.19,125.19,125.19,125.19,100.0,115.0075,115.0075,115.0075,115.0075,100.0
2023-06-22 11:00:00,125.5,125.55,125.5,125.55,800.0,115.2923,115.3382,115.2923,115.3382,800.0
2023-06-22 11:05:00,125.14,125.14,125.03,125.08,959.0,114.9615,114.9615,114.8605,114.9064,959.0
2023-06-22 11:10:00,125.01,125.01,125.0,125.0,200.0,114.8421,114.8421,114.8329,114.8329,200.0
2023-06-22 11:15:00,125.13,125.25,125.13,125.25,900.0,114.9524,115.0626,114.9524,115.0626,900.0
2023-06-22 11:20:00,125.28,125.28,125.19,125.21,2442.0,115.0902,115.0902,115.0075,115.0258,2442.0
2023-06-22 11:25:00,124.95,125.0,124.92,125.0,500.0,114.787,114.8329,114.7594,114.8329,500.0
2023-06-22 11:30:00,125.21,125.21,125.21,125.21,100.0,115.0258,115.0258,115.0258,115.0258,100.0
2023-06-22 11:35:00,125.31,125.31,125.15,125.15,200.0,115.1177,115.1177,114.9707,114.9707,200.0
2023-06-22 11:40:00,125.1,125.1,125.1,125.1,109.0,114.9248,114.9248,114.9248,114.9248,109.0
2023-06-22 11:45:00,125.18,125.18,125.05,125.06,500.0,114.9983,114.9983,114.8789,114.888,500.0
2023-06-22 11:50:00,125.1,125.16,125.1,125.16,2714.0,114.9248,114.9799,114.9248,114.9799,2714.0
2023-06-22 11:55:00,125.29,125.29,125.28,125.28,300.0,115.0993,115.0993,115.0902,115.0902,300.0
2023-06-22 12:00:00,125.35,125.35,125.35,125.35,100.0,115.1545,115.1545,115.1545,115.1545,100.0
2023-06-22 12:05:00,125.35,125.35,125.35,125.35,0.0,115.1545,115.1545,115.1545,115.1545,0.0
2023-06-22 12:10:00,125.47,125.47,125.47,125.47,127.0,115.2647,115.2647,115.2647,115.2647,127.0
2023-06-22 12:15:00,125.47,125.47,125.47,125.47,0.0,115.2647,115.2647,115.2647,115.2647,0.0
2023-06-22 12:20:00,125.47,125.47,125.47,125.47,0.0,115.2647,115.2647,115.2647,115.2647,0.0
2023-06-22 12:25:00,125.22,125.31,125.21,125.31,1303.0,115.035,115.1177,115.0258,115.1177,1303.0
2023-06-22 12:30:00,125.38,125.42,125.38,125.42,300.0,115.182,115.2188,115.182,115.2188,300.0
2023-06-22 12:35:00,125.35,125.35,125.35,125.35,300.0,115.1545,115.1545,115.1545,115.1545,300.0
2023-06-22 12:40:00,125.35,125.35,125.35,125.35,0.0,115.1545,115.1545,115.1545,115.1545,0.0
2023-06-22 12:45:00,125.38,125.38,125.38,125.38,100.0,115.182,115.182,115.182,115.182,100.0
2023-06-22 12:50:00,125.25,125.25,125.25,125.25,100.0,115.0626,115.0626,115.0626,115.0626,100.0
2023-06-22 12:55:00,125.25,125.25,125.25,125.25,0.0,115.0626,115.0626,115.0626,115.0626,0.0
2023-06-22 13:00:00,125.25,125.25,125.24,125.24,800.0,115.0626,115.0626,115.0534,115.0534,800.0
2023-06-22 13:05:00,125.3,125.3,125.3,125.3,100.0,115.1085,115.1085,115.1085,115.1085,100.0
2023-06-22 13:10:00,125.37,125.37,125.37,125.37,100.0,115.1728,115.1728,115.1728,115.1728,100.0
2023-06-22 13:15:00,125.31,125.31,125.31,125.31,100.0,115.1177,115.1177,115.1177,115.1177,100.0
2023-06-22 13:20:00,125.32,125.36,125.32,125.36,200.0,115.1269,115.1636,115.1269,115.1636,200.0
2023-06-22 13:25:00,125.41,125.41,125.41,125.41,100.0,115.2096,115.2096,115.2096,115.2096,100.0
2023-06-22 13:30:00,125.42,125.42,125.36,125.36,300.0,115.2188,115.2188,115.1636,115.1636,300.0
2023-06-22 13:35:00,125.26,125.26,125.26,125.26,100.0,115.0718,115.0718,115.0718,115.0718,100.0
2023-06-22 13:40:00,125.32,125.32,125.31,125.31,200.0,115.1269,115.1269,115.1177,115.1177,200.0
2023-06-22 13:45:00,125.35,125.46,125.35,125.46,200.0,115.1545,115.2555,115.1545,115.2555,200.0
2023-06-22 13:50:00,125.49,125.49,125.45,125.45,475.0,115.2831,115.2831,115.2463,115.2463,475.0
2023-06-22 13:55:00,125.45,125.45,125.45,125.45,0.0,115.2463,115.2463,115.2463,115.2463,0.0
2023-06-22 14:00:00,125.45,125.45,125.45,125.45,0.0,115.2463,115.2463,115.2463,115.2463,0.0
2023-06-22 14:05:00,125.26,125.26,125.26,125.26,200.0,115.0718,115.0718,115.0718,115.0718,200.0
2023-06-22 14:10:00,125.23,125.27,125.23,125.27,400.0,115.0442,115.081,115.0442,115.081,400.0
2023-06-22 14:15:00,125.26,125.26,125.26,125.26,100.0,115.0718,115.0718,115.0718,115.0718,100.0
2023-06-22 14:20:00,125.26,125.26,125.26,125.26,0.0,115.0718,115.0718,115.0718,115.0718,0.0
2023-06-22 14:25:00,125.26,125.26,125.26,125.26,0.0,115.0718,115.0718,115.0718,115.0718,0.0
2023-06-22 14:30:00,125.35,125.35,125.31,125.31,200.0,115.1545,115.1545,115.1177,115.1177,200.0
2023-06-22 14:35:00,125.35,125.37,125.35,125.35,300.0,115.1545,115.1728,115.1545,115.1545,300.0
2023-06-22 14:40:00,125.31,125.31,125.31,125.31,100.0,115.1177,115.1177,115.1177,115.1177,100.0
2023-06-22 14:45:00,125.36,125.36,125.36,125.36,100.0,115.1636,115.1636,115.1636,115.1636,100.0
2023-06-22 14:50:00,125.32,125.32,125.26,125.3,430.0,115.1269,115.1269,115.0718,115.1085,430.0
2023-06-22 14:55:00,125.36,125.36,125.36,125.36,100.0,115.1636,115.1636,115.1636,115.1636,100.0
2023-06-22 15:00:00,125.47,125.52,125.47,125.52,985.0,115.2647,115.3106,115.2647,115.3106,985.0
2023-06-22 15:05:00,125.52,125.52,125.52,125.52,0.0,115.3106,115.3106,115.3106,115.3106,0.0
2023-06-22 15:10:00,125.52,125.52,125.52,125.52,0.0,115.3106,115.3106,115.3106,115.3106,0.0
2023-06-22 15:15:00,125.52,125.52,125.52,125.52,0.0,115.3106,115.3106,115.3106,115.3106,0.0
2023-06-22 15:20:00,125.52,125.52,125.52,125.52,0.0,115.3106,115.3106,115.3106,115.3106,0.0
2023-06-22 15:25:00,125.56,125.57,125.52,125.52,400.0,115.3474,115.3566,115.3106,115.3106,400.0
2023-06-22 15:30:00,125.48,125.58,125.48,125.58,231.0,115.2739,115.3658,115.2739,115.3658,231.0
2023-06-22 15:35:00,125.58,125.63,125.56,125.63,500.0,115.3658,115.4117,115.3474,115.4117,500.0
2023-06-22 15:40:00,125.7,125.77,125.7,125.77,500.0,115.476,115.5403,115.476,115.5403,500.0
2023-06-22 15:45:00,125.9,125.92,125.84,125.92,600.0,115.6597,115.6781,115.6046,115.6781,600.0
2023-06-22 15:50:00,125.9,125.91,125.79,125.89,1104.0,115.6597,115.6689,115.5587,115.6505,1104.0
2023-06-22 15:55:00,125.98,125.98,125.81,125.88,1900.0,115.7332,115.7332,115.577,115.6414,1900.0
2023-06-23 09:30:00,124.36,124.41,123.47,123.49,1800.0,114.245,114.2909,113.4274,113.4457,1800.0
2023-06-23 09:35:00,123.64,123.96,123.58,123.96,400.0,113.5835,113.8775,113.5284,113.8775,400.0
2023-06-23 09:40:00,124.24,124.24,124.24,124.24,100.0,114.1347,114.1347,114.1347,114.1347,100.0
2023-06-23 09:45:00,124.31,124.41,124.31,124.41,200.0,114.1991,114.2909,114.1991,114.2909,200.0
2023-06-23 09:50:00,124.68,124.68,124.56,124.56,700.0,114.539,114.539,114.4287,114.4287,700.0
2023-06-23 09:55:00,124.56,124.56,124.56,124.56,0.0,114.4287,114.4287,114.4287,114.4287,0.0
2023-06-23 10:00:00,124.92,124.92,124.74,124.74,300.0,114.7594,114.7594,114.5941,114.5941,300.0
2023-06-23 10:05:00,124.9,124.98,124.77,124.77,900.0,114.7411,114.8146,114.6216,114.6216,900.0
2023-06-23 10:10:00,124.73,124.81,124.35,124.42,934.0,114.5849,114.6584,114.2358,114.3001,934.0
2023-06-23 10:15:00,124.8,124.8,124.8,124.8,100.0,114.6492,114.6492,114.6492,114.6492,100.0
2023-06-23 10:20:00,124.74,124.74,124.74,124.74,100.0,114.5941,114.5941,114.5941,114.5941,100.0
2023-06-23 10:25:00,124.74,124.74,124.74,124.74,0.0,114.5941,114.5941,114.5941,114.5941,0.0
2023-06-23 10:30:00,124.84,124.84,124.77,124.77,216.0,114.6859,114.6859,114.6216,114.6216,216.0
2023-06-23 10:35:00,124.84,124.84,124.84,124.84,100.0,114.6859,114.6859,114.6859,114.6859,100.0
2023-06-23 10:40:00,124.84,124.84,124.84,124.84,0.0,114.6859,114.6859,114.6859,114.6859,0.0
2023-06-23 10:45:00,124.79,124.79,124.79,124.79,100.0,114.64,114.64,114.64,114.64,100.0
2023-06-23 10:50:00,125.0,125.0,124.94,124.94,350.0,114.8329,114.8329,114.7778,114.7778,350.0
2023-06-23 10:55:00,124.89,124.89,124.8,124.8,200.0,114.7319,114.7319,114.6492,114.6492,200.0
2023-06-23 11:00:00,125.0,125.05,125.0,125.05,200.0,114.8329,114.8789,114.8329,114.8789,200.0
2023-06-23 11:05:00,124.82,124.82,124.82,124.82,200.0,114.6676,114.6676,114.6676,114.6676,200.0
2023-06-23 11:10:00,124.64,124.65,124.64,124.65,200.0,114.5022,114.5114,114.5022,114.5114,200.0
2023-06-23 11:15:00,124.69,124.69,124.69,124.69,100.0,114.5481,114.5481,114.5481,114.5481,100.0
2023-06-23 11:20:00,124.62,124.62,124.62,124.62,100.0,114.4838,114.4838,114.4838,114.4838,100.0
2023-06-23 11:25:00,124.62,124.62,124.62,124.62,0.0,114.4838,114.4838,114.4838,114.4838,0.0
2023-06-23 11:30:00,124.73,124.93,124.73,124.93,400.0,114.5849,114.7686,114.5849,114.7686,400.0
2023-06-23 11:35:00,125.0,125.0,125.0,125.0,300.0,114.8329,114.8329,114.8329,114.8329,300.0
2023-06-23 11:40:00,125.01,125.01,124.7,124.7,900.0,114.8421,114.8421,114.5573,114.5573,900.0
2023-06-23 11:45:00,125.01,125.01,125.01,125.01,100.0,114.8421,114.8421,114.8421,114.8421,100.0
2023-06-23 11:50:00,124.72,124.72,124.72,124.72,100.0,114.5757,114.5757,114.5757,114.5757,100.0
2023-06-23 11:55:00,124.89,125.06,124.89,125.06,200.0,114.7319,114.888,114.7319,114.888,200.0
2023-06-23 12:00:00,125.09,125.09,125.08,125.09,300.0,114.9156,114.9156,114.9064,114.9156,300.0
2023-06-23 12:05:00,125.04,125.15,125.04,125.15,400.0,114.8697,114.9707,114.8697,114.9707,400.0
2023-06-23 12:10:00,125.03,125.03,124.9,124.97,1400.0,114.8605,114.8605,114.7411,114.8054,1400.0
2023-06-23 12:15:00,124.9,125.03,124.9,125.03,400.0,114.7411,114.8605,114.7411,114.8605,400.0
2023-06-23 12:20:00,125.1,125.1,125.0,125.0,200.0,114.9248,114.9248,114.8329,114.8329,200.0
2023-06-23 12:25:00,124.94,124.97,124.81,124.91,4800.0,114.7778,114.8054,114.6584,114.7502,4800.0
2023-06-23 12:30:00,124.95,125.09,124.95,125.09,500.0,114.787,114.9156,114.787,114.9156,500.0
2023-06-23 12:35:00,125.09,125.09,125.09,125.09,0.0,114.9156,114.9156,114.9156,114.9156,0.0
2023-06-23 12:40:00,125.09,125.09,125.09,125.09,900.0,114.9156,114.9156,114.9156,114.9156,900.0
2023-06-23 12:45:00,125.1,125.1,125.04,125.04,200.0,114.9248,114.9248,114.8697,114.8697,200.0
2023-06-23 12:50:00,125.04,125.04,125.04,125.04,0.0,114.8697,114.8697,114.8697,114.8697,0.0
2023-06-23 12:55:00,125.04,125.05,125.04,125.05,601.0,114.8697,114.8789,114.8697,114.8789,601.0
2023-06-23 13:00:00,125.03,125.03,125.03,125.03,100.0,114.8605,114.8605,114.8605,114.8605,100.0
2023-06-23 13:05:00,125.04,125.2,125.04,125.2,300.0,114.8697,115.0167,114.8697,115.0167,300.0
2023-06-23 13:10:00,125.2,125.2,125.2,125.2,0.0,115.0167,115.0167,115.0167,115.0167,0.0
2023-06-23 13:15:00,125.24,125.24,125.24,125.24,100.0,115.0534,115.0534,115.0534,115.0534,100.0
2023-06-23 13:20:00,125.39,125.39,125.39,125.39,100.0,115.1912,115.1912,115.1912,115.1912,100.0
2023-06-23 13:25:00,125.39,125.39,125.39,125.39,0.0,115.1912,115.1912,115.1912,115.1912,0.0
2023-06-23 13:30:00,125.5,125.5,125.48,125.48,659.0,115.2923,115.2923,115.2739,115.2739,659.0
2023-06-23 13:35:00,125.34,125.34,125.33,125.33,200.0,115.1453,115.1453,115.1361,115.1361,200.0
2023-06-23 13:40:00,125.33,125.33,125.33,125.33,0.0,115.1361,115.1361,115.1361,115.1361,0.0
2023-06-23 13:45:00,125.24,125.3,125.24,125.3,300.0,115.0534,115.1085,115.0534,115.1085,300.0
2023-06-23 13:50:00,125.41,125.41,125.41,125.41,126.0,115.2096,115.2096,115.2096,115.2096,126.0
2023-06-23 13:55:00,125.41,125.41,125.41,125.41,0.0,115.2096,115.2096,115.2096,115.2096,0.0
2023-06-23 14:00:00,125.2,125.2,125.17,125.17,200.0,115.0167,115.0167,114.9891,114.9891,200.0
2023-06-23 14:05:00,125.17,125.17,125.15,125.15,200.0,114.9891,114.9891,114.9707,114.9707,200.0
2023-06-23 14:10:00,125.14,125.14,125.12,125.12,200.0,114.9615,114.9615,114.9432,114.9432,200.0
2023-06-23 14:15:00,125.14,125.16,125.14,125.16,200.0,114.9615,114.9799,114.9615,114.9799,200.0
2023-06-23 14:20:00,125.31,125.47,125.31,125.47,527.0,115.1177,115.2647,115.1177,115.2647,527.0
2023-06-23 14:25:00,125.48,125.55,125.43,125.55,300.0,115.2739,115.3382,115.228,115.3382,300.0
2023-06-23 14:30:00,125.35,125.35,125.33,125.33,300.0,115.1545,115.1545,115.1361,115.1361,300.0
2023-06-23 14:35:00,125.23,125.28,125.23,125.28,500.0,115.0442,115.0902,115.0442,115.0902,500.0
2023-06-23 14:40:00,125.31,125.31,125.31,125.31,200.0,115.1177,115.1177,115.1177,115.1177,200.0
2023-06-23 14:45:00,125.16,125.21,125.14,125.21,700.0,114.9799,115.0258,114.9615,115.0258,700.0
2023-06-23 14:50:00,125.17,125.18,125.15,125.15,300.0,114.9891,114.9983,114.9707,114.9707,300.0
2023-06-23 14:55:00,125.21,125.29,125.18,125.18,600.0,115.0258,115.0993,114.9983,114.9983,600.0
2023-06-23 15:00:00,125.04,125.13,125.04,125.13,200.0,114.8697,114.9524,114.8697,114.9524,200.0
2023-06-23 15:05:00,125.2,125.23,125.16,125.23,600.0,115.0167,115.0442,114.9799,115.0442,600.0
2023-06-23 15:10:00,125.28,125.29,125.24,125.29,500.0,115.0902,115.0993,115.0534,115.0993,500.0
2023-06-23 15:15:00,125.25,125.32,125.25,125.32,200.0,115.0626,115.1269,115.0626,115.1269,200.0
2023-06-23 15:20:00,125.32,125.32,125.32,125.32,0.0,115.1269,115.1269,115.1269,115.1269,0.0
2023-06-23 15:25:00,125.32,125.32,125.29,125.29,300.0,115.1269,115.1269,115.0993,115.0993,300.0
2023-06-23 15:30:00,125.29,125.29,125.29,125.29,200.0,115.0993,115.0993,115.0993,115.0993,200.0
2023-06-23 15:35:00,125.43,125.53,125.43,125.53,597.0,115.228,115.3198,115.228,115.3198,597.0
2023-06-23 15:40:00,125.56,125.56,125.43,125.47,947.0,115.3474,115.3474,115.228,115.2647,947.0
2023-06-23 15:45:00,125.47,125.47,125.35,125.35,600.0,115.2647,115.2647,115.1545,115.1545,600.0
2023-06-23 15:50:00,125.28,125.56,124.97,125.55,4986.0,115.0902,115.3474,114.8054,115.3382,4986.0
2023-06-23 15:55:00,125.59,125.65,125.4,125.4,2776.0,115.3749,115.4301,115.2004,115.2004,2776.0
2023-06-26 09:30:00,126.0,126.51,126.0,126.51,371.0,115.7516,116.2201,115.7516,116.2201,371.0
2023-06-26 09:35:00,126.98,126.98,126.9,126.9,700.0,116.6519,116.6519,116.5784,116.5784,700.0
2023-06-26 09:40:00,127.17,127.17,127.01,127.01,200.0,116.8264,116.8264,116.6794,116.6794,200.0
2023-06-26 09:45:00,127.0,127.02,127.0,127.02,200.0,116.6703,116.6886,116.6703,116.6886,200.0
2023-06-26 09:50:00,127.31,127.31,127.31,127.31,200.0,116.955,116.955,116.955,116.955,200.0
2023-06-26 09:55:00,127.19,127.19,127.09,127.16,400.0,116.8448,116.8448,116.7529,116.8172,400.0
2023-06-26 10:00:00,127.3,127.3,127.21,127.21,200.0,116.9459,116.9459,116.8632,116.8632,200.0
2023-06-26 10:05:00,127.18,127.18,127.18,127.18,100.0,116.8356,116.8356,116.8356,116.8356,100.0
2023-06-26 10:10:00,126.91,126.93,126.91,126.93,200.0,116.5876,116.6059,116.5876,116.6059,200.0
2023-06-26 10:15:00,126.99,127.15,126.99,127.15,300.0,116.6611,116.8081,116.6611,116.8081,300.0
2023-06-26 10:20:00,127.08,127.17,127.08,127.14,457.0,116.7437,116.8264,116.7437,116.7989,457.0
2023-06-26 10:25:00,127.07,127.07,126.91,126.91,300.0,116.7346,116.7346,116.5876,116.5876,300.0
2023-06-26 10:30:00,126.66,126.66,126.59,126.59,200.0,116.3579,116.3579,116.2936,116.2936,200.0
2023-06-26 10:35:00,126.59,126.59,126.59,126.59,0.0,116.2936,116.2936,116.2936,116.2936,0.0
2023-06-26 10:40:00,126.13,126.7,126.13,126.7,2000.0,115.871,116.3947,115.871,116.3947,2000.0
2023-06-26 10:45:00,126.46,126.46,126.46,126.46,100.0,116.1742,116.1742,116.1742,116.1742,100.0
2023-06-26 10:50:00,126.6,126.6,126.48,126.48,700.0,116.3028,116.3028,116.1926,116.1926,700.0
2023-06-26 10:55:00,126.59,126.71,126.59,126.71,300.0,116.2936,116.4038,116.2936,116.4038,300.0
2023-06-26 11:00:00,126.66,126.85,126.66,126.74,400.0,116.3579,116.5325,116.3579,116.4314,400.0
2023-06-26 11:05:00,126.68,126.92,126.68,126.72,1017.0,116.3763,116.5968,116.3763,116.413,1017.0
2023-06-26 11:10:00,126.8,126.86,126.68,126.68,600.0,116.4865,116.5416,116.3763,116.3763,600.0
2023-06-26 11:15:00,126.73,126.73,126.58,126.58,300.0,116.4222,116.4222,116.2844,116.2844,300.0
2023-06-26 11:20:00,126.58,126.58,126.58,126.58,0.0,116.2844,116.2844,116.2844,116.2844,0.0
2023-06-26 11:25:00,126.63,126.97,126.63,126.97,200.0,116.3304,116.6427,116.3304,116.6427,200.0
2023-06-26 11:30:00,126.97,126.97,126.97,126.97,0.0,116.6427,116.6427,116.6427,116.6427,0.0
2023-06-26 11:35:00,126.85,126.96,126.85,126.96,400.0,116.5325,116.6335,116.5325,116.6335,400.0
2023-06-26 11:40:00,126.99,127.04,126.99,127.04,200.0,116.6611,116.707,116.6611,116.707,200.0
2023-06-26 11:45:00,127.13,127.25,127.13,127.25,806.0,116.7897,116.8999,116.7897,116.8999,806.0
2023-06-26 11:50:00,127.28,127.34,127.28,127.34,200.0,116.9275,116.9826,116.9275,116.9826,200.0
2023-06-26 11:55:00,127.36,127.38,127.34,127.34,300.0,117.001,117.0193,116.9826,116.9826,300.0
2023-06-26 12:00:00,127.42,127.45,127.42,127.45,300.0,117.0561,117.0837,117.0561,117.0837,300.0
2023-06-26 12:05:00,127.42,127.42,127.34,127.38,300.0,117.0561,117.0561,116.9826,117.0193,300.0
2023-06-26 12:10:00,127.34,127.39,127.34,127.39,400.0,116.9826,117.0285,116.9826,117.0285,400.0
2023-06-26 12:15:00,127.44,127.44,127.3,127.35,760.0,117.0745,117.0745,116.9459,116.9918,760.0
2023-06-26 12:20:00,127.44,127.44,127.44,127.44,100.0,117.0745,117.0745,117.0745,117.0745,100.0
2023-06-26 12:25:00,127.33,127.33,127.33,127.33,110.0,116.9734,116.9734,116.9734,116.9734,110.0
2023-06-26 12:30:00,127.4,127.4,127.4,127.4,200.0,117.0377,117.0377,117.0377,117.0377,200.0
2023-06-26 12:35:00,127.18,127.36,127.18,127.36,200.0,116.8356,117.001,116.8356,117.001,200.0
2023-06-26 12:40:00,127.36,127.42,127.34,127.34,438.0,117.001,117.0561,116.9826,116.9826,438.0
2023-06-26 12:45:00,127.44,127.45,127.44,127.45,300.0,117.0745,117.0837,117.0745,117.0837,300.0
2023-06-26 12:50:00,127.57,127.57,127.53,127.53,326.0,117.1939,117.1939,117.1571,117.1571,326.0
2023-06-26 12:55:00,127.61,127.61,127.61,127.61,100.0,117.2306,117.2306,117.2306,117.2306,100.0
2023-06-26 13:00:00,127.75,127.75,127.66,127.66,500.0,117.3593,117.3593,117.2766,117.2766,500.0
2023-06-26 13:05:00,127.72,127.76,127.72,127.76,300.0,117.3317,117.3684,117.3317,117.3684,300.0
2023-06-26 13:10:00,127.77,127.77,127.76,127.76,300.0,117.3776,117.3776,117.3684,117.3684,300.0
2023-06-26 13:15:00,127.91,127.91,127.91,127.91,100.0,117.5062,117.5062,117.5062,117.5062,100.0
2023-06-26 13:20:00,127.9,127.98,127.84,127.98,808.0,117.4971,117.5705,117.4419,117.5705,808.0
2023-06-26 13:25:00,127.84,127.97,127.83,127.97,400.0,117.4419,117.5614,117.4327,117.5614,400.0
2023-06-26 13:30:00,127.98,127.98,127.74,127.74,704.0,117.5705,117.5705,117.3501,117.3501,704.0
2023-06-26 13:35:00,127.75,127.76,127.6,127.63,900.0,117.3593,117.3684,117.2215,117.249,900.0
2023-06-26 13:40:00,127.8,127.8,127.73,127.77,723.0,117.4052,117.4052,117.3409,117.3776,723.0
2023-06-26 13:45:00,127.71,127.71,127.71,127.71,200.0,117.3225,117.3225,117.3225,117.3225,200.0
2023-06-26 13:50:00,127.83,127.83,127.83,127.83,100.0,117.4327,117.4327,117.4327,117.4327,100.0
2023-06-26 13:55:00,127.65,127.66,127.65,127.66,200.0,117.2674,117.2766,117.2674,117.2766,200.0
2023-06-26 14:00:00,127.66,127.66,127.66,127.66,0.0,117.2766,117.2766,117.2766,117.2766,0.0
2023-06-26 14:05:00,127.64,127.65,127.64,127.64,300.0,117.2582,117.2674,117.2582,117.2582,300.0
2023-06-26 14:10:00,127.6,127.6,127.55,127.55,400.0,117.2215,117.2215,117.1755,117.1755,400.0
2023-06-26 14:15:00,127.49,127.51,127.48,127.5,400.0,117.1204,117.1388,117.1112,117.1296,400.0
2023-06-26 14:20:00,127.42,127.42,127.38,127.38,200.0,117.0561,117.0561,117.0193,117.0193,200.0
2023-06-26 14:25:00,127.38,127.48,127.38,127.48,200.0,117.0193,117.1112,117.0193,117.1112,200.0
2023-06-26 14:30:00,127.59,127.59,127.59,127.59,100.0,117.2123,117.2123,117.2123,117.2123,100.0
2023-06-26 14:35:00,127.69,127.69,127.66,127.66,400.0,117.3041,117.3041,117.2766,117.2766,400.0
2023-06-26 14:40:00,127.6,127.6,127.51,127.51,647.0,117.2215,117.2215,117.1388,117.1388,647.0
2023-06-26 14:45:00,127.6,127.6,127.57,127.57,300.0,117.2215,117.2215,117.1939,117.1939,300.0
2023-06-26 14:50:00,127.58,127.58,127.58,127.58,200.0,117.2031,117.2031,117.2031,117.2031,200.0
2023-06-26 14:55:00,127.61,127.62,127.61,127.62,200.0,117.2306,117.2398,117.2306,117.2398,200.0
2023-06-26 15:00:00,127.67,127.67,127.67,127.67,100.0,117.2858,117.2858,117.2858,117.2858,100.0
2023-06-26 15:05:00,127.67,127.67,127.67,127.67,0.0,117.2858,117.2858,117.2858,117.2858,0.0
2023-06-26 15:10:00,127.78,127.85,127.78,127.85,200.0,117.3868,117.4511,117.3868,117.4511,200.0
2023-06-26 15:15:00,127.79,127.85,127.77,127.77,606.0,117.396,117.4511,117.3776,117.3776,606.0
2023-06-26 15:20:00,127.8,127.84,127.8,127.84,317.0,117.4052,117.4419,117.4052,117.4419,317.0
2023-06-26 15:25:00,127.98,128.0,127.96,128.0,300.0,117.5705,117.5889,117.5522,117.5889,300.0
2023-06-26 15:30:00,127.99,128.01,127.91,127.91,1007.0,117.5797,117.5981,117.5062,117.5062,1007.0
2023-06-26 15:35:00,127.89,127.89,127.81,127.81,400.0,117.4879,117.4879,117.4144,117.4144,400.0
2023-06-26 15:40:00,127.68,127.68,127.63,127.63,723.0,117.2949,117.2949,117.249,117.249,723.0
2023-06-26 15:45:00,127.33,127.34,127.25,127.25,1020.0,116.9734,116.9826,116.8999,116.8999,1020.0
2023-06-26 15:50:00,127.3,127.37,127.25,127.3,3305.0,116.9459,117.0102,116.8999,116.9459,3305.0
2023-06-26 15:55:00,127.31,127.31,127.12,127.26,1819.0,116.955,116.955,116.7805,116.9091,1819.0
2023-06-27 09:30:00,127.08,127.08,127.08,127.08,100.0,116.7437,116.7437,116.7437,116.7437,100.0
2023-06-27 09:35:00,126.59,126.59,126.59,126.59,100.0,116.2936,116.2936,116.2936,116.2936,100.0
2023-06-27 09:40:00,127.14,127.14,127.14,127.14,100.0,116.7989,116.7989,116.7989,116.7989,100.0
2023-06-27 09:45:00,127.06,127.06,126.68,126.68,300.0,116.7254,116.7254,116.3763,116.3763,300.0
2023-06-27 09:50:00,126.68,126.68,126.68,126.68,0.0,116.3763,116.3763,116.3763,116.3763,0.0
2023-06-27 09:55:00,126.68,126.68,126.68,126.68,0.0,116.3763,116.3763,116.3763,116.3763,0.0
2023-06-27 10:00:00,126.65,126.65,126.6,126.65,1100.0,116.3487,116.3487,116.3028,116.3487,1100.0
2023-06-27 10:05:00,126.65,126.65,126.65,126.65,0.0,116.3487,116.3487,116.3487,116.3487,0.0
2023-06-27 10:10:00,126.65,126.65,126.65,126.65,0.0,116.3487,116.3487,116.3487,116.3487,0.0
2023-06-27 10:15:00,127.18,127.39,127.18,127.39,200.0,116.8356,117.0285,116.8356,117.0285,200.0
2023-06-27 10:20:00,127.6,127.9,127.6,127.9,444.0,117.2215,117.4971,117.2215,117.4971,444.0
2023-06-27 10:25:00,127.91,127.91,127.88,127.88,200.0,117.5062,117.5062,117.4787,117.4787,200.0
2023-06-27 10:30:00,127.93,128.34,127.93,128.34,900.0,117.5246,117.9013,117.5246,117.9013,900.0
2023-06-27 10:35:00,128.27,128.33,128.08,128.08,1500.0,117.837,117.8921,117.6624,117.6624,1500.0
2023-06-27 10:40:00,128.15,128.18,128.1,128.1,500.0,117.7267,117.7543,117.6808,117.6808,500.0
2023-06-27 10:45:00,128.29,128.36,128.27,128.36,500.0,117.8553,117.9196,117.837,117.9196,500.0
2023-06-27 10:50:00,128.35,128.35,128.35,128.35,100.0,117.9105,117.9105,117.9105,117.9105,100.0
2023-06-27 10:55:00,128.38,128.41,128.37,128.37,454.0,117.938,117.9656,117.9288,117.9288,454.0
2023-06-27 11:00:00,128.36,128.41,128.31,128.37,400.0,117.9196,117.9656,117.8737,117.9288,400.0
2023-06-27 11:05:00,128.32,128.32,128.15,128.21,500.0,117.8829,117.8829,117.7267,117.7818,500.0
2023-06-27 11:10:00,127.98,128.06,127.98,128.06,400.0,117.5705,117.644,117.5705,117.644,400.0
2023-06-27 11:15:00,128.15,128.15,128.15,128.15,100.0,117.7267,117.7267,117.7267,117.7267,100.0
2023-06-27 11:20:00,127.99,128.09,127.93,128.01,508.0,117.5797,117.6716,117.5246,117.5981,508.0
2023-06-27 11:25:00,127.83,127.83,127.83,127.83,100.0,117.4327,117.4327,117.4327,117.4327,100.0
2023-06-27 11:30:00,127.9,127.91,127.9,127.9,300.0,117.4971,117.5062,117.4971,117.4971,300.0
2023-06-27 11:35:00,127.96,128.04,127.96,127.96,300.0,117.5522,117.6257,117.5522,117.5522,300.0
2023-06-27 11:40:00,127.68,127.68,127.63,127.63,300.0,117.2949,117.2949,117.249,117.249,300.0
2023-06-27 11:45:00,127.47,127.5,127.47,127.48,550.0,117.102,117.1296,117.102,117.1112,550.0
2023-06-27 11:50:00,127.53,127.53,127.38,127.38,200.0,117.1571,117.1571,117.0193,117.0193,200.0
2023-06-27 11:55:00,127.17,127.18,127.17,127.18,200.0,116.8264,116.8356,116.8264,116.8356,200.0
2023-06-27 12:00:00,127.05,127.05,127.05,127.05,100.0,116.7162,116.7162,116.7162,116.7162,100.0
2023-06-27 12:05:00,127.12,127.12,127.12,127.12,100.0,116.7805,116.7805,116.7805,116.7805,100.0
2023-06-27 12:10:00,127.22,127.22,127.22,127.22,100.0,116.8724,116.8724,116.8724,116.8724,100.0
2023-06-27 12:15:00,127.14,127.14,127.14,127.14,100.0,116.7989,116.7989,116.7989,116.7989,100.0
2023-06-27 12:20:00,127.29,127.29,127.29,127.29,100.0,116.9367,116.9367,116.9367,116.9367,100.0
2023-06-27 12:25:00,127.47,127.47,127.47,127.47,100.0,117.102,117.102,117.102,117.102,100.0
2023-06-27 12:30:00,127.18,127.23,127.15,127.23,400.0,116.8356,116.8815,116.8081,116.8815,400.0
2023-06-27 12:35:00,127.23,127.23,127.23,127.23,0.0,116.8815,116.8815,116.8815,116.8815,0.0
2023-06-27 12:40:00,127.27,127.27,127.09,127.09,400.0,116.9183,116.9183,116.7529,116.7529,400.0
2023-06-27 12:45:00,127.09,127.09,127.02,127.02,200.0,116.7529,116.7529,116.6886,116.6886,200.0
2023-06-27 12:50:00,127.13,127.13,127.13,127.13,100.0,116.7897,116.7897,116.7897,116.7897,100.0
2023-06-27 12:55:00,127.07,127.07,127.02,127.02,600.0,116.7346,116.7346,116.6886,116.6886,600.0
2023-06-27 13:00:00,127.02,127.02,127.02,127.02,0.0,116.6886,116.6886,116.6886,116.6886,0.0
2023-06-27 13:05:00,127.02,127.02,127.02,127.02,0.0,116.6886,116.6886,116.6886,116.6886,0.0
2023-06-27 13:10:00,127.14,127.16,127.14,127.16,300.0,116.7989,116.8172,116.7989,116.8172,300.0
2023-06-27 13:15:00,127.22,127.22,127.22,127.22,100.0,116.8724,116.8724,116.8724,116.8724,100.0
2023-06-27 13:20:00,127.22,127.22,127.22,127.22,0.0,116.8724,116.8724,116.8724,116.8724,0.0
2023-06-27 13:25:00,127.22,127.22,127.22,127.22,0.0,116.8724,116.8724,116.8724,116.8724,0.0
2023-06-27 13:30:00,127.22,127.22,127.22,127.22,100.0,116.8724,116.8724,116.8724,116.8724,100.0
2023-06-27 13:35:00,127.29,127.29,127.29,127.29,100.0,116.9367,116.9367,116.9367,116.9367,100.0
2023-06-27 13:40:00,127.29,127.29,127.29,127.29,0.0,116.9367,116.9367,116.9367,116.9367,0.0
2023-06-27 13:45:00,127.63,127.63,127.57,127.57,200.0,117.249,117.249,117.1939,117.1939,200.0
2023-06-27 13:50:00,127.56,127.57,127.56,127.57,206.0,117.1847,117.1939,117.1847,117.1939,206.0
2023-06-27 13:55:00,127.57,127.57,127.57,127.57,0.0,117.1939,117.1939,117.1939,117.1939,0.0
2023-06-27 14:00:00,127.57,127.57,127.57,127.57,0.0,117.1939,117.1939,117.1939,117.1939,0.0
2023-06-27 14:05:00,127.36,127.45,127.36,127.45,200.0,117.001,117.0837,117.001,117.0837,200.0
2023-06-27 14:10:00,127.3,127.3,127.3,127.3,100.0,116.9459,116.9459,116.9459,116.9459,100.0
2023-06-27 14:15:00,127.3,127.3,127.3,127.3,0.0,116.9459,116.9459,116.9459,116.9459,0.0
2023-06-27 14:20:00,127.26,127.26,127.26,127.26,100.0,116.9091,116.9091,116.9091,116.9091,100.0
2023-06-27 14:25:00,127.25,127.34,127.25,127.34,200.0,116.8999,116.9826,116.8999,116.9826,200.0
2023-06-27 14:30:00,127.21,127.25,127.21,127.25,200.0,116.8632,116.8999,116.8632,116.8999,200.0
2023-06-27 14:35:00,127.21,127.21,127.14,127.14,700.0,116.8632,116.8632,116.7989,116.7989,700.0
2023-06-27 14:40:00,127.13,127.18,127.08,127.08,423.0,116.7897,116.8356,116.7437,116.7437,423.0
2023-06-27 14:45:00,127.1,127.1,127.1,127.1,100.0,116.7621,116.7621,116.7621,116.7621,100.0
2023-06-27 14:50:00,127.13,127.15,127.13,127.15,500.0,116.7897,116.8081,116.7897,116.8081,500.0
2023-06-27 14:55:00,127.24,127.24,127.24,127.24,100.0,116.8907,116.8907,116.8907,116.8907,100.0
2023-06-27 15:00:00,127.21,127.28,127.18,127.28,600.0,116.8632,116.9275,116.8356,116.9275,600.0
2023-06-27 15:05:00,127.28,127.28,127.28,127.28,0.0,116.9275,116.9275,116.9275,116.9275,0.0
2023-06-27 15:10:00,127.23,127.23,127.23,127.23,100.0,116.8815,116.8815,116.8815,116.8815,100.0
2023-06-27 15:15:00,127.37,127.37,127.35,127.35,300.0,117.0102,117.0102,116.9918,116.9918,300.0
2023-06-27 15:20:00,127.34,127.34,127.34,127.34,100.0,116.9826,116.9826,116.9826,116.9826,100.0
2023-06-27 15:25:00,127.34,127.34,127.34,127.34,0.0,116.9826,116.9826,116.9826,116.9826,0.0
2023-06-27 15:30:00,127.34,127.34,127.34,127.34,0.0,116.9826,116.9826,116.9826,116.9826,0.0
2023-06-27 15:35:00,127.46,127.46,127.46,127.46,100.0,117.0928,117.0928,117.0928,117.0928,100.0
2023-06-27 15:40:00,127.46,127.46,127.46,127.46,0.0,117.0928,117.0928,117.0928,117.0928,0.0
2023-06-27 15:45:00,127.57,127.57,127.5,127.55,1000.0,117.1939,117.1939,117.1296,117.1755,1000.0
2023-06-27 15:50:00,127.38,127.53,127.33,127.43,800.0,117.0193,117.1571,116.9734,117.0653,800.0
2023-06-27 15:55:00,127.42,127.46,127.34,127.4,700.0,117.0561,117.0928,116.9826,117.0377,700.0
2023-06-28 09:30:00,127.6,127.6,126.91,127.01,400.0,117.2215,117.2215,116.5876,116.6794,400.0
2023-06-28 09:35:00,126.71,126.71,126.42,126.42,1496.0,116.4038,116.4038,116.1374,116.1374,1496.0
2023-06-28 09:40:00,126.16,126.25,126.01,126.25,300.0,115.8986,115.9813,115.7608,115.9813,300.0
2023-06-28 09:45:00,126.16,126.16,125.8,125.8,1000.0,115.8986,115.8986,115.5679,115.5679,1000.0
2023-06-28 09:50:00,125.8,126.46,125.79,126.46,700.0,115.5679,116.1742,115.5587,116.1742,700.0
2023-06-28 09:55:00,126.25,126.32,126.25,126.32,200.0,115.9813,116.0456,115.9813,116.0456,200.0
2023-06-28 10:00:00,126.24,126.33,126.24,126.33,200.0,115.9721,116.0548,115.9721,116.0548,200.0
2023-06-28 10:05:00,126.2,126.31,126.19,126.26,1100.0,115.9353,116.0364,115.9261,115.9904,1100.0
2023-06-28 10:10:00,126.29,126.29,126.14,126.29,600.0,116.018,116.018,115.8802,116.018,600.0
2023-06-28 10:15:00,126.31,126.31,126.31,126.31,100.0,116.0364,116.0364,116.0364,116.0364,100.0
2023-06-28 10:20:00,126.41,126.41,126.21,126.21,420.0,116.1282,116.1282,115.9445,115.9445,420.0
2023-06-28 10:25:00,126.09,126.11,126.09,126.11,200.0,115.8343,115.8526,115.8343,115.8526,200.0
2023-06-28 10:30:00,126.19,126.36,126.19,126.36,300.0,115.9261,116.0823,115.9261,116.0823,300.0
2023-06-28 10:35:00,126.5,126.5,126.5,126.5,100.0,116.2109,116.2109,116.2109,116.2109,100.0
2023-06-28 10:40:00,126.85,126.97,126.65,126.69,1500.0,116.5325,116.6427,116.3487,116.3855,1500.0
2023-06-28 10:45:00,126.76,126.79,126.76,126.79,300.0,116.4498,116.4773,116.4498,116.4773,300.0
2023-06-28 10:50:00,126.5,126.68,126.5,126.68,300.0,116.2109,116.3763,116.2109,116.3763,300.0
2023-06-28 10:55:00,126.68,126.68,126.68,126.68,0.0,116.3763,116.3763,116.3763,116.3763,0.0
2023-06-28 11:00:00,126.96,126.96,126.96,126.96,100.0,116.6335,116.6335,116.6335,116.6335,100.0
2023-06-28 11:05:00,127.02,127.02,127.01,127.01,200.0,116.6886,116.6886,116.6794,116.6794,200.0
2023-06-28 11:10:00,127.26,127.36,127.26,127.36,200.0,116.9091,117.001,116.9091,117.001,200.0
2023-06-28 11:15:00,127.57,127.67,127.57,127.67,300.0,117.1939,117.2858,117.1939,117.2858,300.0
2023-06-28 11:20:00,127.83,127.87,127.83,127.87,1099.0,117.4327,117.4695,117.4327,117.4695,1099.0
2023-06-28 11:25:00,127.79,127.83,127.7,127.77,400.0,117.396,117.4327,117.3133,117.3776,400.0
2023-06-28 11:30:00,127.76,127.78,127.71,127.71,405.0,117.3684,117.3868,117.3225,117.3225,405.0
2023-06-28 11:35:00,127.79,127.81,127.75,127.75,955.0,117.396,117.4144,117.3593,117.3593,955.0
2023-06-28 11:40:00,127.9,127.9,127.9,127.9,422.0,117.4971,117.4971,117.4971,117.4971,422.0
2023-06-28 11:45:00,127.89,127.89,127.89,127.89,100.0,117.4879,117.4879,117.4879,117.4879,100.0
2023-06-28 11:50:00,127.89,127.89,127.89,127.89,0.0,117.4879,117.4879,117.4879,117.4879,0.0
2023-06-28 11:55:00,127.89,127.89,127.89,127.89,0.0,117.4879,117.4879,117.4879,117.4879,0.0
2023-06-28 12:00:00,127.89,127.89,127.89,127.89,0.0,117.4879,117.4879,117.4879,117.4879,0.0
2023-06-28 12:05:00,127.92,127.96,127.86,127.86,300.0,117.5154,117.5522,117.4603,117.4603,300.0
2023-06-28 12:10:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-06-28 12:15:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-06-28 12:20:00,127.89,127.89,127.89,127.89,100.0,117.4879,117.4879,117.4879,117.4879,100.0
2023-06-28 12:25:00,127.99,128.1,127.99,128.1,243.0,117.5797,117.6808,117.5797,117.6808,243.0
2023-06-28 12:30:00,128.2,128.2,128.2,128.2,299.0,117.7727,117.7727,117.7727,117.7727,299.0
2023-06-28 12:35:00,128.25,128.27,128.22,128.27,400.0,117.8186,117.837,117.791,117.837,400.0
2023-06-28 12:40:00,128.27,128.27,128.27,128.27,0.0,117.837,117.837,117.837,117.837,0.0
2023-06-28 12:45:00,128.02,128.02,128.02,128.02,100.0,117.6073,117.6073,117.6073,117.6073,100.0
2023-06-28 12:50:00,127.88,127.89,127.73,127.73,415.0,117.4787,117.4879,117.3409,117.3409,415.0
2023-06-28 12:55:00,127.72,127.72,127.72,127.72,100.0,117.3317,117.3317,117.3317,117.3317,100.0
2023-06-28 13:00:00,127.94,127.97,127.81,127.81,400.0,117.5338,117.5614,117.4144,117.4144,400.0
2023-06-28 13:05:00,127.92,127.93,127.9,127.9,871.0,117.5154,117.5246,117.4971,117.4971,871.0
2023-06-28 13:10:00,127.91,127.99,127.91,127.99,968.0,117.5062,117.5797,117.5062,117.5797,968.0
2023-06-28 13:15:00,128.04,128.04,128.02,128.02,300.0,117.6257,117.6257,117.6073,117.6073,300.0
2023-06-28 13:20:00,128.31,128.31,128.29,128.29,300.0,117.8737,117.8737,117.8553,117.8553,300.0
2023-06-28 13:25:00,128.36,128.39,128.36,128.39,312.0,117.9196,117.9472,117.9196,117.9472,312.0
2023-06-28 13:30:00,128.52,128.53,128.21,128.21,1500.0,118.0666,118.0758,117.7818,117.7818,1500.0
2023-06-28 13:35:00,128.18,128.2,128.15,128.15,619.0,117.7543,117.7727,117.7267,117.7267,619.0
2023-06-28 13:40:00,128.23,128.25,128.15,128.25,1400.0,117.8002,117.8186,117.7267,117.8186,1400.0
2023-06-28 13:45:00,128.21,128.21,128.15,128.21,322.0,117.7818,117.7818,117.7267,117.7818,322.0
2023-06-28 13:50:00,128.17,128.18,128.15,128.15,900.0,117.7451,117.7543,117.7267,117.7267,900.0
2023-06-28 13:55:00,128.22,128.22,128.15,128.15,400.0,117.791,117.791,117.7267,117.7267,400.0
2023-06-28 14:00:00,128.23,128.23,128.23,128.23,100.0,117.8002,117.8002,117.8002,117.8002,100.0
2023-06-28 14:05:00,128.24,128.27,128.24,128.27,200.0,117.8094,117.837,117.8094,117.837,200.0
2023-06-28 14:10:00,128.19,128.23,128.19,128.23,300.0,117.7635,117.8002,117.7635,117.8002,300.0
2023-06-28 14:15:00,128.19,128.19,128.17,128.17,200.0,117.7635,117.7635,117.7451,117.7451,200.0
2023-06-28 14:20:00,128.19,128.19,128.11,128.13,600.0,117.7635,117.7635,117.69,117.7083,600.0
2023-06-28 14:25:00,128.1,128.12,128.06,128.12,357.0,117.6808,117.6992,117.644,117.6992,357.0
2023-06-28 14:30:00,128.1,128.2,128.1,128.2,315.0,117.6808,117.7727,117.6808,117.7727,315.0
2023-06-28 14:35:00,128.2,128.2,128.2,128.2,0.0,117.7727,117.7727,117.7727,117.7727,0.0
2023-06-28 14:40:00,128.13,128.13,128.13,128.13,100.0,117.7083,117.7083,117.7083,117.7083,100.0
2023-06-28 14:45:00,128.11,128.22,128.11,128.22,807.0,117.69,117.791,117.69,117.791,807.0
2023-06-28 14:50:00,128.11,128.37,128.11,128.37,1200.0,117.69,117.9288,117.69,117.9288,1200.0
2023-06-28 14:55:00,128.29,128.3,128.29,128.3,300.0,117.8553,117.8645,117.8553,117.8645,300.0
2023-06-28 15:00:00,128.3,128.3,128.3,128.3,0.0,117.8645,117.8645,117.8645,117.8645,0.0
2023-06-28 15:05:00,128.13,128.13,128.07,128.08,300.0,117.7083,117.7083,117.6532,117.6624,300.0
2023-06-28 15:10:00,128.2,128.34,128.2,128.34,425.0,117.7727,117.9013,117.7727,117.9013,425.0
2023-06-28 15:15:00,128.36,128.36,128.36,128.36,100.0,117.9196,117.9196,117.9196,117.9196,100.0
2023-06-28 15:20:00,128.27,128.27,128.26,128.26,200.0,117.837,117.837,117.8278,117.8278,200.0
2023-06-28 15:25:00,128.27,128.27,128.27,128.27,100.0,117.837,117.837,117.837,117.837,100.0
2023-06-28 15:30:00,128.27,128.42,128.27,128.42,200.0,117.837,117.9748,117.837,117.9748,200.0
2023-06-28 15:35:00,128.32,128.38,128.32,128.36,300.0,117.8829,117.938,117.8829,117.9196,300.0
2023-06-28 15:40:00,128.48,128.53,128.48,128.53,300.0,118.0299,118.0758,118.0299,118.0758,300.0
2023-06-28 15:45:00,128.41,128.5,128.38,128.5,600.0,117.9656,118.0483,117.938,118.0483,600.0
2023-06-28 15:50:00,128.42,128.44,128.3,128.36,1000.0,117.9748,117.9931,117.8645,117.9196,1000.0
2023-06-28 15:55:00,128.41,128.6,128.38,128.6,500.0,117.9656,118.1401,117.938,118.1401,500.0
2023-06-29 09:30:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 09:35:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 09:40:00,129.37,129.37,129.2,129.2,300.0,118.8475,118.8475,118.6913,118.6913,300.0
2023-06-29 09:45:00,129.2,129.32,129.16,129.16,500.0,118.6913,118.8016,118.6546,118.6546,500.0
2023-06-29 09:50:00,129.16,129.16,129.16,129.16,0.0,118.6546,118.6546,118.6546,118.6546,0.0
2023-06-29 09:55:00,129.16,129.16,129.16,129.16,0.0,118.6546,118.6546,118.6546,118.6546,0.0
2023-06-29 10:00:00,129.35,129.49,129.35,129.49,200.0,118.8291,118.9577,118.8291,118.9577,200.0
2023-06-29 10:05:00,129.51,129.51,129.31,129.31,607.0,118.9761,118.9761,118.7924,118.7924,607.0
2023-06-29 10:10:00,129.58,129.71,129.57,129.71,1800.0,119.0404,119.1598,119.0312,119.1598,1800.0
2023-06-29 10:15:00,129.87,129.87,129.58,129.58,559.0,119.3068,119.3068,119.0404,119.0404,559.0
2023-06-29 10:20:00,129.69,129.71,129.51,129.51,500.0,119.1415,119.1598,118.9761,118.9761,500.0
2023-06-29 10:25:00,129.57,129.57,129.57,129.57,100.0,119.0312,119.0312,119.0312,119.0312,100.0
2023-06-29 10:30:00,129.9,130.06,129.9,130.06,1452.0,119.3344,119.4814,119.3344,119.4814,1452.0
2023-06-29 10:35:00,129.89,129.89,129.79,129.79,400.0,119.3252,119.3252,119.2333,119.2333,400.0
2023-06-29 10:40:00,129.77,129.77,129.77,129.77,174.0,119.215,119.215,119.215,119.215,174.0
2023-06-29 10:45:00,129.62,129.62,129.62,129.62,100.0,119.0772,119.0772,119.0772,119.0772,100.0
2023-06-29 10:50:00,129.64,129.64,129.59,129.59,792.0,119.0955,119.0955,119.0496,119.0496,792.0
2023-06-29 10:55:00,129.59,129.59,129.59,129.59,0.0,119.0496,119.0496,119.0496,119.0496,0.0
2023-06-29 11:00:00,129.22,129.22,129.22,129.22,288.0,118.7097,118.7097,118.7097,118.7097,288.0
2023-06-29 11:05:00,129.48,129.48,129.48,129.48,100.0,118.9485,118.9485,118.9485,118.9485,100.0
2023-06-29 11:10:00,129.45,129.45,129.45,129.45,100.0,118.921,118.921,118.921,118.921,100.0
2023-06-29 11:15:00,129.35,129.35,129.3,129.3,300.0,118.8291,118.8291,118.7832,118.7832,300.0
2023-06-29 11:20:00,129.31,129.31,129.0,129.0,200.0,118.7924,118.7924,118.5076,118.5076,200.0
2023-06-29 11:25:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 11:30:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 11:35:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 11:40:00,129.51,129.51,129.51,129.51,163.0,118.9761,118.9761,118.9761,118.9761,163.0
2023-06-29 11:45:00,129.51,129.51,129.51,129.51,0.0,118.9761,118.9761,118.9761,118.9761,0.0
2023-06-29 11:50:00,129.63,129.63,129.63,129.63,100.0,119.0863,119.0863,119.0863,119.0863,100.0
2023-06-29 11:55:00,129.54,129.54,129.54,129.54,100.0,119.0037,119.0037,119.0037,119.0037,100.0
2023-06-29 12:00:00,129.54,129.54,129.54,129.54,0.0,119.0037,119.0037,119.0037,119.0037,0.0
2023-06-29 12:05:00,129.54,129.54,129.54,129.54,0.0,119.0037,119.0037,119.0037,119.0037,0.0
2023-06-29 12:10:00,129.5,129.5,129.5,129.5,100.0,118.9669,118.9669,118.9669,118.9669,100.0
2023-06-29 12:15:00,129.63,129.63,129.63,129.63,100.0,119.0863,119.0863,119.0863,119.0863,100.0
2023-06-29 12:20:00,129.72,129.72,129.72,129.72,100.0,119.169,119.169,119.169,119.169,100.0
2023-06-29 12:25:00,129.83,129.83,129.83,129.83,100.0,119.2701,119.2701,119.2701,119.2701,100.0
2023-06-29 12:30:00,129.73,129.73,129.73,129.73,200.0,119.1782,119.1782,119.1782,119.1782,200.0
2023-06-29 12:35:00,130.02,130.11,130.02,130.11,500.0,119.4446,119.5273,119.4446,119.5273,500.0
2023-06-29 12:40:00,129.97,129.97,129.95,129.95,200.0,119.3987,119.3987,119.3803,119.3803,200.0
2023-06-29 12:45:00,129.95,129.95,129.95,129.95,0.0,119.3803,119.3803,119.3803,119.3803,0.0
2023-06-29 12:50:00,130.16,130.16,130.15,130.15,200.0,119.5732,119.5732,119.564,119.564,200.0
2023-06-29 12:55:00,130.32,130.32,130.32,130.32,100.0,119.7202,119.7202,119.7202,119.7202,100.0
2023-06-29 13:00:00,130.42,130.42,130.42,130.42,100.0,119.8121,119.8121,119.8121,119.8121,100.0
2023-06-29 13:05:00,130.29,130.29,130.17,130.21,300.0,119.6927,119.6927,119.5824,119.6192,300.0
2023-06-29 13:10:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-29 13:15:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-29 13:20:00,130.29,130.29,130.29,130.29,100.0,119.6927,119.6927,119.6927,119.6927,100.0
2023-06-29 13:25:00,130.29,130.29,130.29,130.29,100.0,119.6927,119.6927,119.6927,119.6927,100.0
2023-06-29 13:30:00,130.35,130.35,130.35,130.35,100.0,119.7478,119.7478,119.7478,119.7478,100.0
2023-06-29 13:35:00,130.35,130.35,130.35,130.35,0.0,119.7478,119.7478,119.7478,119.7478,0.0
2023-06-29 13:40:00,130.35,130.35,130.35,130.35,0.0,119.7478,119.7478,119.7478,119.7478,0.0
2023-06-29 13:45:00,130.4,130.41,130.4,130.41,200.0,119.7937,119.8029,119.7937,119.8029,200.0
2023-06-29 13:50:00,130.41,130.41,130.41,130.41,0.0,119.8029,119.8029,119.8029,119.8029,0.0
2023-06-29 13:55:00,130.14,130.14,130.14,130.14,100.0,119.5549,119.5549,119.5549,119.5549,100.0
2023-06-29 14:00:00,130.14,130.14,130.14,130.14,0.0,119.5549,119.5549,119.5549,119.5549,0.0
2023-06-29 14:05:00,129.87,129.88,129.82,129.82,400.0,119.3068,119.316,119.2609,119.2609,400.0
2023-06-29 14:10:00,129.81,129.84,129.81,129.84,300.0,119.2517,119.2793,119.2517,119.2793,300.0
2023-06-29 14:15:00,129.84,129.84,129.84,129.84,0.0,119.2793,119.2793,119.2793,119.2793,0.0
2023-06-29 14:20:00,129.84,129.84,129.84,129.84,0.0,119.2793,119.2793,119.2793,119.2793,0.0
2023-06-29 14:25:00,129.96,129.98,129.96,129.98,300.0,119.3895,119.4079,119.3895,119.4079,300.0
2023-06-29 14:30:00,129.98,129.98,129.98,129.98,0.0,119.4079,119.4079,119.4079,119.4079,0.0
2023-06-29 14:35:00,129.98,129.98,129.98,129.98,0.0,119.4079,119.4079,119.4079,119.4079,0.0
2023-06-29 14:40:00,129.75,129.75,129.75,129.75,100.0,119.1966,119.1966,119.1966,119.1966,100.0
2023-06-29 14:45:00,129.75,129.75,129.75,129.75,0.0,119.1966,119.1966,119.1966,119.1966,0.0
2023-06-29 14:50:00,129.78,129.78,129.77,129.77,600.0,119.2241,119.2241,119.215,119.215,600.0
2023-06-29 14:55:00,129.77,129.77,129.77,129.77,0.0,119.215,119.215,119.215,119.215,0.0
2023-06-29 15:00:00,129.88,129.88,129.8,129.8,900.0,119.316,119.316,119.2425,119.2425,900.0
2023-06-29 15:05:00,129.88,129.88,129.88,129.88,100.0,119.316,119.316,119.316,119.316,100.0
2023-06-29 15:10:00,129.86,129.86,129.86,129.86,100.0,119.2976,119.2976,119.2976,119.2976,100.0
2023-06-29 15:15:00,129.79,129.79,129.64,129.64,300.0,119.2333,119.2333,119.0955,119.0955,300.0
2023-06-29 15:20:00,129.64,129.64,129.64,129.64,200.0,119.0955,119.0955,119.0955,119.0955,200.0
2023-06-29 15:25:00,129.61,129.61,129.59,129.59,200.0,119.068,119.068,119.0496,119.0496,200.0
2023-06-29 15:30:00,129.61,129.61,129.59,129.59,300.0,119.068,119.068,119.0496,119.0496,300.0
2023-06-29 15:35:00,129.53,129.53,129.45,129.47,400.0,118.9945,118.9945,118.921,118.9394,400.0
2023-06-29 15:40:00,129.49,129.55,129.47,129.47,1402.0,118.9577,119.0128,118.9394,118.9394,1402.0
2023-06-29 15:45:00,129.57,129.73,129.57,129.71,437.0,119.0312,119.1782,119.0312,119.1598,437.0
2023-06-29 15:50:00,129.75,129.91,129.75,129.89,700.0,119.1966,119.3436,119.1966,119.3252,700.0
2023-06-29 15:55:00,129.88,130.04,129.81,130.01,1800.0,119.316,119.463,119.2517,119.4354,1800.0
2023-06-30 09:30:00,130.99,130.99,130.99,130.99,100.0,120.3357,120.3357,120.3357,120.3357,100.0
2023-06-30 09:35:00,130.85,130.85,130.82,130.82,380.0,120.2071,120.2071,120.1796,120.1796,380.0
2023-06-30 09:40:00,130.89,130.89,130.89,130.89,250.0,120.2439,120.2439,120.2439,120.2439,250.0
2023-06-30 09:45:00,130.14,130.14,130.01,130.01,769.0,119.5549,119.5549,119.4354,119.4354,769.0
2023-06-30 09:50:00,130.34,130.34,130.34,130.34,100.0,119.7386,119.7386,119.7386,119.7386,100.0
2023-06-30 09:55:00,130.59,130.59,130.59,130.59,1000.0,119.9683,119.9683,119.9683,119.9683,1000.0
2023-06-30 10:00:00,130.7,131.0,130.7,131.0,200.0,120.0693,120.3449,120.0693,120.3449,200.0
2023-06-30 10:05:00,131.03,131.03,131.03,131.03,117.0,120.3725,120.3725,120.3725,120.3725,117.0
2023-06-30 10:10:00,131.1,131.1,131.06,131.06,200.0,120.4368,120.4368,120.4,120.4,200.0
2023-06-30 10:15:00,131.25,131.25,131.12,131.18,526.0,120.5746,120.5746,120.4551,120.5103,526.0
2023-06-30 10:20:00,131.17,131.17,131.17,131.17,100.0,120.5011,120.5011,120.5011,120.5011,100.0
2023-06-30 10:25:00,131.56,131.56,131.56,131.56,100.0,120.8594,120.8594,120.8594,120.8594,100.0
2023-06-30 10:30:00,131.56,131.58,131.56,131.58,400.0,120.8594,120.8777,120.8594,120.8777,400.0
2023-06-30 10:35:00,131.58,131.58,131.58,131.58,0.0,120.8777,120.8777,120.8777,120.8777,0.0
2023-06-30 10:40:00,131.3,131.3,131.3,131.3,200.0,120.6205,120.6205,120.6205,120.6205,200.0
2023-06-30 10:45:00,131.32,131.32,131.1,131.1,500.0,120.6389,120.6389,120.4368,120.4368,500.0
2023-06-30 10:50:00,131.1,131.57,131.1,131.53,3500.0,120.4368,120.8685,120.4368,120.8318,3500.0
2023-06-30 10:55:00,131.61,131.73,131.61,131.69,300.0,120.9053,121.0155,120.9053,120.9788,300.0
2023-06-30 11:00:00,131.61,131.61,131.61,131.61,100.0,120.9053,120.9053,120.9053,120.9053,100.0
2023-06-30 11:05:00,131.8,131.88,131.79,131.88,300.0,121.0798,121.1533,121.0707,121.1533,300.0
2023-06-30 11:10:00,131.88,131.88,131.88,131.88,0.0,121.1533,121.1533,121.1533,121.1533,0.0
2023-06-30 11:15:00,131.83,131.83,131.83,131.83,100.0,121.1074,121.1074,121.1074,121.1074,100.0
2023-06-30 11:20:00,131.88,131.95,131.85,131.85,425.0,121.1533,121.2176,121.1258,121.1258,425.0
2023-06-30 11:25:00,131.72,131.72,131.7,131.7,1100.0,121.0063,121.0063,120.988,120.988,1100.0
2023-06-30 11:30:00,131.7,131.7,131.7,131.7,0.0,120.988,120.988,120.988,120.988,0.0
2023-06-30 11:35:00,131.82,131.82,131.81,131.81,200.0,121.0982,121.0982,121.089,121.089,200.0
2023-06-30 11:40:00,131.85,131.96,131.85,131.96,500.0,121.1258,121.2268,121.1258,121.2268,500.0
2023-06-30 11:45:00,131.83,131.88,131.83,131.88,400.0,121.1074,121.1533,121.1074,121.1533,400.0
2023-06-30 11:50:00,132.0,132.0,132.0,132.0,100.0,121.2636,121.2636,121.2636,121.2636,100.0
2023-06-30 11:55:00,132.11,132.11,132.11,132.11,100.0,121.3646,121.3646,121.3646,121.3646,100.0
2023-06-30 12:00:00,132.17,132.17,132.17,132.17,100.0,121.4197,121.4197,121.4197,121.4197,100.0
2023-06-30 12:05:00,132.03,132.03,132.03,132.03,100.0,121.2911,121.2911,121.2911,121.2911,100.0
2023-06-30 12:10:00,132.03,132.03,132.03,132.03,0.0,121.2911,121.2911,121.2911,121.2911,0.0
2023-06-30 12:15:00,131.97,131.97,131.97,131.97,100.0,121.236,121.236,121.236,121.236,100.0
2023-06-30 12:20:00,131.92,131.92,131.83,131.83,200.0,121.1901,121.1901,121.1074,121.1074,200.0
2023-06-30 12:25:00,131.98,131.98,131.97,131.97,213.0,121.2452,121.2452,121.236,121.236,213.0
2023-06-30 12:30:00,131.91,131.91,131.91,131.91,100.0,121.1809,121.1809,121.1809,121.1809,100.0
2023-06-30 12:35:00,131.91,131.91,131.91,131.91,0.0,121.1809,121.1809,121.1809,121.1809,0.0
2023-06-30 12:40:00,131.95,132.0,131.95,132.0,350.0,121.2176,121.2636,121.2176,121.2636,350.0
2023-06-30 12:45:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-30 12:50:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-30 12:55:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-30 13:00:00,132.24,132.24,132.23,132.23,200.0,121.4841,121.4841,121.4749,121.4749,200.0
2023-06-30 13:05:00,132.23,132.23,132.23,132.23,0.0,121.4749,121.4749,121.4749,121.4749,0.0
2023-06-30 13:10:00,132.27,132.27,132.25,132.25,200.0,121.5116,121.5116,121.4932,121.4932,200.0
2023-06-30 13:15:00,132.37,132.37,132.37,132.37,100.0,121.6035,121.6035,121.6035,121.6035,100.0
2023-06-30 13:20:00,132.25,132.25,132.23,132.23,200.0,121.4932,121.4932,121.4749,121.4749,200.0
2023-06-30 13:25:00,132.06,132.17,132.06,132.17,400.0,121.3187,121.4197,121.3187,121.4197,400.0
2023-06-30 13:30:00,132.23,132.23,132.23,132.23,100.0,121.4749,121.4749,121.4749,121.4749,100.0
2023-06-30 13:35:00,132.12,132.12,132.12,132.12,100.0,121.3738,121.3738,121.3738,121.3738,100.0
2023-06-30 13:40:00,132.17,132.17,132.17,132.17,100.0,121.4197,121.4197,121.4197,121.4197,100.0
2023-06-30 13:45:00,132.19,132.19,132.19,132.19,100.0,121.4381,121.4381,121.4381,121.4381,100.0
2023-06-30 13:50:00,132.25,132.26,132.23,132.26,400.0,121.4932,121.5024,121.4749,121.5024,400.0
2023-06-30 13:55:00,132.32,132.32,132.32,132.32,100.0,121.5575,121.5575,121.5575,121.5575,100.0
2023-06-30 14:00:00,132.32,132.32,132.32,132.32,0.0,121.5575,121.5575,121.5575,121.5575,0.0
2023-06-30 14:05:00,132.41,132.43,132.36,132.36,900.0,121.6402,121.6586,121.5943,121.5943,900.0
2023-06-30 14:10:00,132.41,132.41,132.41,132.41,100.0,121.6402,121.6402,121.6402,121.6402,100.0
2023-06-30 14:15:00,132.37,132.37,132.37,132.37,100.0,121.6035,121.6035,121.6035,121.6035,100.0
2023-06-30 14:20:00,132.33,132.33,132.33,132.33,100.0,121.5667,121.5667,121.5667,121.5667,100.0
2023-06-30 14:25:00,132.33,132.33,132.33,132.33,0.0,121.5667,121.5667,121.5667,121.5667,0.0
2023-06-30 14:30:00,132.24,132.24,132.24,132.24,100.0,121.4841,121.4841,121.4841,121.4841,100.0
2023-06-30 14:35:00,132.13,132.13,132.1,132.1,200.0,121.383,121.383,121.3554,121.3554,200.0
2023-06-30 14:40:00,132.13,132.24,132.13,132.24,300.0,121.383,121.4841,121.383,121.4841,300.0
2023-06-30 14:45:00,132.24,132.24,132.24,132.24,0.0,121.4841,121.4841,121.4841,121.4841,0.0
2023-06-30 14:50:00,132.17,132.21,132.17,132.21,416.0,121.4197,121.4565,121.4197,121.4565,416.0
2023-06-30 14:55:00,132.1,132.1,132.09,132.09,200.0,121.3554,121.3554,121.3463,121.3463,200.0
2023-06-30 15:00:00,132.06,132.06,132.06,132.06,100.0,121.3187,121.3187,121.3187,121.3187,100.0
2023-06-30 15:05:00,132.07,132.07,132.04,132.04,200.0,121.3279,121.3279,121.3003,121.3003,200.0
2023-06-30 15:10:00,132.04,132.04,132.04,132.04,0.0,121.3003,121.3003,121.3003,121.3003,0.0
2023-06-30 15:15:00,132.04,132.04,132.04,132.04,0.0,121.3003,121.3003,121.3003,121.3003,0.0
2023-06-30 15:20:00,131.88,131.88,131.88,131.88,100.0,121.1533,121.1533,121.1533,121.1533,100.0
2023-06-30 15:25:00,131.86,131.86,131.86,131.86,200.0,121.135,121.135,121.135,121.135,200.0
2023-06-30 15:30:00,131.89,131.89,131.88,131.88,200.0,121.1625,121.1625,121.1533,121.1533,200.0
2023-06-30 15:35:00,131.9,131.9,131.84,131.84,310.0,121.1717,121.1717,121.1166,121.1166,310.0
2023-06-30 15:40:00,131.78,131.78,131.71,131.71,400.0,121.0615,121.0615,120.9972,120.9972,400.0
2023-06-30 15:45:00,131.73,131.73,131.58,131.6,400.0,121.0155,121.0155,120.8777,120.8961,400.0
2023-06-30 15:50:00,131.64,131.7,131.64,131.65,1027.0,120.9329,120.988,120.9329,120.942,1027.0
2023-06-30 15:55:00,131.72,131.72,131.38,131.38,2549.0,121.0063,121.0063,120.694,120.694,2549.0
2023-07-03 09:45:00,132.58,132.58,132.45,132.45,300.0,121.7964,121.7964,121.677,121.677,300.0
2023-07-03 09:50:00,132.31,132.31,132.0,132.0,200.0,121.5484,121.5484,121.2636,121.2636,200.0
2023-07-03 09:55:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-07-03 10:00:00,131.92,131.95,131.92,131.95,200.0,121.1901,121.2176,121.1901,121.2176,200.0
2023-07-03 10:05:00,131.59,131.59,131.59,131.59,100.0,120.8869,120.8869,120.8869,120.8869,100.0
2023-07-03 10:10:00,131.59,131.59,131.59,131.59,0.0,120.8869,120.8869,120.8869,120.8869,0.0
2023-07-03 10:15:00,132.05,132.05,132.05,132.05,200.0,121.3095,121.3095,121.3095,121.3095,200.0
2023-07-03 10:20:00,132.05,132.05,132.05,132.05,0.0,121.3095,121.3095,121.3095,121.3095,0.0
2023-07-03 10:25:00,131.83,132.01,131.83,132.01,200.0,121.1074,121.2728,121.1074,121.2728,200.0
2023-07-03 10:30:00,132.05,132.05,132.02,132.02,383.0,121.3095,121.3095,121.2819,121.2819,383.0
2023-07-03 10:35:00,131.72,132.0,131.72,132.0,996.0,121.0063,121.2636,121.0063,121.2636,996.0
2023-07-03 10:40:00,132.16,132.18,132.16,132.18,381.0,121.4106,121.4289,121.4106,121.4289,381.0
2023-07-03 10:45:00,132.12,132.2,132.12,132.2,223.0,121.3738,121.4473,121.3738,121.4473,223.0
2023-07-03 10:50:00,132.24,132.43,132.24,132.43,435.0,121.4841,121.6586,121.4841,121.6586,435.0
2023-07-03 10:55:00,132.57,132.57,132.57,132.57,100.0,121.7872,121.7872,121.7872,121.7872,100.0
2023-07-03 11:00:00,132.63,132.71,132.63,132.71,200.0,121.8423,121.9158,121.8423,121.9158,200.0
2023-07-03 11:05:00,132.61,132.64,132.61,132.64,228.0,121.824,121.8515,121.824,121.8515,228.0
2023-07-03 11:10:00,132.51,132.51,132.4,132.4,476.0,121.7321,121.7321,121.631,121.631,476.0
2023-07-03 11:15:00,132.44,132.44,132.37,132.37,200.0,121.6678,121.6678,121.6035,121.6035,200.0
2023-07-03 11:20:00,132.3,132.48,132.3,132.48,480.0,121.5392,121.7045,121.5392,121.7045,480.0
2023-07-03 11:25:00,132.57,132.73,132.57,132.73,531.0,121.7872,121.9342,121.7872,121.9342,531.0
2023-07-03 11:30:00,132.57,132.69,132.57,132.69,530.0,121.7872,121.8975,121.7872,121.8975,530.0
2023-07-03 11:35:00,132.81,132.81,132.81,132.81,200.0,122.0077,122.0077,122.0077,122.0077,200.0
2023-07-03 11:40:00,132.74,132.82,132.74,132.82,200.0,121.9434,122.0169,121.9434,122.0169,200.0
2023-07-03 11:45:00,132.83,132.83,132.83,132.83,104.0,122.0261,122.0261,122.0261,122.0261,104.0
2023-07-03 11:50:00,132.74,132.74,132.74,132.74,100.0,121.9434,121.9434,121.9434,121.9434,100.0
2023-07-03 11:55:00,132.66,132.79,132.64,132.79,1500.0,121.8699,121.9893,121.8515,121.9893,1500.0
2023-07-03 12:00:00,132.82,132.85,132.79,132.79,548.0,122.0169,122.0444,121.9893,121.9893,548.0
2023-07-03 12:05:00,132.74,132.74,132.74,132.74,207.0,121.9434,121.9434,121.9434,121.9434,207.0
2023-07-03 12:10:00,132.64,132.64,132.64,132.64,100.0,121.8515,121.8515,121.8515,121.8515,100.0
2023-07-03 12:15:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-07-03 12:20:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-07-03 12:25:00,132.39,132.39,132.39,132.39,100.0,121.6219,121.6219,121.6219,121.6219,100.0
2023-07-03 12:30:00,132.39,132.39,132.39,132.39,0.0,121.6219,121.6219,121.6219,121.6219,0.0
2023-07-03 12:35:00,132.02,132.02,132.02,132.02,100.0,121.2819,121.2819,121.2819,121.2819,100.0
2023-07-03 12:40:00,131.99,132.01,131.99,132.01,200.0,121.2544,121.2728,121.2544,121.2728,200.0
2023-07-03 12:45:00,131.85,131.85,131.83,131.83,400.0,121.1258,121.1258,121.1074,121.1074,400.0
2023-07-03 12:50:00,131.75,131.81,131.68,131.81,520.0,121.0339,121.089,120.9696,121.089,520.0
2023-07-03 12:55:00,131.82,131.96,131.72,131.96,2100.0,121.0982,121.2268,121.0063,121.2268,2100.0
2023-07-05 09:30:00,132.6,132.6,132.6,132.6,199.0,121.8148,121.8148,121.8148,121.8148,199.0
2023-07-05 09:35:00,132.25,132.25,131.5,131.5,1500.0,121.4932,121.4932,120.8042,120.8042,1500.0
2023-07-05 09:40:00,131.65,131.65,130.97,130.97,300.0,120.942,120.942,120.3173,120.3173,300.0
2023-07-05 09:45:00,130.93,130.93,130.93,130.93,100.0,120.2806,120.2806,120.2806,120.2806,100.0
2023-07-05 09:50:00,131.44,131.44,131.44,131.44,100.0,120.7491,120.7491,120.7491,120.7491,100.0
2023-07-05 09:55:00,131.1,131.22,131.03,131.22,600.0,120.4368,120.547,120.3725,120.547,600.0
2023-07-05 10:00:00,131.22,131.22,131.22,131.22,0.0,120.547,120.547,120.547,120.547,0.0
2023-07-05 10:05:00,131.54,131.65,131.54,131.65,200.0,120.841,120.942,120.841,120.942,200.0
2023-07-05 10:10:00,131.61,131.61,131.43,131.51,500.0,120.9053,120.9053,120.7399,120.8134,500.0
2023-07-05 10:15:00,131.47,131.47,131.47,131.47,100.0,120.7767,120.7767,120.7767,120.7767,100.0
2023-07-05 10:20:00,131.91,131.91,131.71,131.71,300.0,121.1809,121.1809,120.9972,120.9972,300.0
2023-07-05 10:25:00,131.55,131.55,131.55,131.55,197.0,120.8502,120.8502,120.8502,120.8502,197.0
2023-07-05 10:30:00,131.61,131.61,131.6,131.6,200.0,120.9053,120.9053,120.8961,120.8961,200.0
2023-07-05 10:35:00,131.46,131.47,131.24,131.24,500.0,120.7675,120.7767,120.5654,120.5654,500.0
2023-07-05 10:40:00,131.24,131.24,131.24,131.24,0.0,120.5654,120.5654,120.5654,120.5654,0.0
2023-07-05 10:45:00,131.38,131.38,131.13,131.13,400.0,120.694,120.694,120.4643,120.4643,400.0
2023-07-05 10:50:00,131.12,131.39,131.12,131.18,699.0,120.4551,120.7032,120.4551,120.5103,699.0
2023-07-05 10:55:00,131.18,131.18,131.18,131.18,0.0,120.5103,120.5103,120.5103,120.5103,0.0
2023-07-05 11:00:00,131.31,131.36,131.07,131.07,816.0,120.6297,120.6756,120.4092,120.4092,816.0
2023-07-05 11:05:00,130.84,130.84,130.75,130.84,705.0,120.1979,120.1979,120.1152,120.1979,705.0
2023-07-05 11:10:00,130.75,131.11,130.75,131.11,705.0,120.1152,120.446,120.1152,120.446,705.0
2023-07-05 11:15:00,131.08,131.08,131.0,131.04,532.0,120.4184,120.4184,120.3449,120.3817,532.0
2023-07-05 11:20:00,131.05,131.51,131.05,131.51,400.0,120.3908,120.8134,120.3908,120.8134,400.0
2023-07-05 11:25:00,131.5,131.64,131.5,131.62,600.0,120.8042,120.9329,120.8042,120.9145,600.0
2023-07-05 11:30:00,131.61,131.61,131.43,131.43,800.0,120.9053,120.9053,120.7399,120.7399,800.0
2023-07-05 11:35:00,131.49,131.73,131.49,131.6,930.0,120.7951,121.0155,120.7951,120.8961,930.0
2023-07-05 11:40:00,131.64,131.64,131.46,131.47,550.0,120.9329,120.9329,120.7675,120.7767,550.0
2023-07-05 11:45:00,131.34,131.34,131.1,131.1,300.0,120.6573,120.6573,120.4368,120.4368,300.0
2023-07-05 11:50:00,130.88,130.99,130.88,130.99,200.0,120.2347,120.3357,120.2347,120.3357,200.0
2023-07-05 11:55:00,131.1,131.19,131.1,131.19,369.0,120.4368,120.5195,120.4368,120.5195,369.0
2023-07-05 12:00:00,131.17,131.17,131.17,131.17,100.0,120.5011,120.5011,120.5011,120.5011,100.0
2023-07-05 12:05:00,131.17,131.17,131.17,131.17,0.0,120.5011,120.5011,120.5011,120.5011,0.0
2023-07-05 12:10:00,131.0,131.0,130.82,130.82,300.0,120.3449,120.3449,120.1796,120.1796,300.0
2023-07-05 12:15:00,130.95,130.95,130.95,130.95,100.0,120.299,120.299,120.299,120.299,100.0
2023-07-05 12:20:00,130.84,130.84,130.84,130.84,100.0,120.1979,120.1979,120.1979,120.1979,100.0
2023-07-05 12:25:00,130.87,130.91,130.87,130.91,200.0,120.2255,120.2622,120.2255,120.2622,200.0
2023-07-05 12:30:00,130.92,130.92,130.92,130.92,100.0,120.2714,120.2714,120.2714,120.2714,100.0
2023-07-05 12:35:00,130.86,130.86,130.72,130.72,800.0,120.2163,120.2163,120.0877,120.0877,800.0
2023-07-05 12:40:00,130.67,130.76,130.67,130.76,200.0,120.0418,120.1244,120.0418,120.1244,200.0
2023-07-05 12:45:00,130.66,130.7,130.66,130.7,500.0,120.0326,120.0693,120.0326,120.0693,500.0
2023-07-05 12:50:00,130.78,130.79,130.65,130.65,1100.0,120.1428,120.152,120.0234,120.0234,1100.0
2023-07-05 12:55:00,130.7,130.71,130.66,130.66,408.0,120.0693,120.0785,120.0326,120.0326,408.0
2023-07-05 13:00:00,130.67,130.72,130.67,130.72,300.0,120.0418,120.0877,120.0418,120.0877,300.0
2023-07-05 13:05:00,130.72,130.72,130.7,130.7,200.0,120.0877,120.0877,120.0693,120.0693,200.0
2023-07-05 13:10:00,130.58,130.61,130.58,130.61,574.0,119.9591,119.9866,119.9591,119.9866,574.0
2023-07-05 13:15:00,130.65,130.71,130.62,130.66,600.0,120.0234,120.0785,119.9958,120.0326,600.0
2023-07-05 13:20:00,130.69,130.76,130.69,130.69,476.0,120.0601,120.1244,120.0601,120.0601,476.0
2023-07-05 13:25:00,130.63,130.66,130.52,130.66,1103.0,120.005,120.0326,119.904,120.0326,1103.0
2023-07-05 13:30:00,130.74,130.82,130.74,130.82,200.0,120.1061,120.1796,120.1061,120.1796,200.0
2023-07-05 13:35:00,130.7,130.72,130.62,130.63,700.0,120.0693,120.0877,119.9958,120.005,700.0
2023-07-05 13:40:00,130.7,130.72,130.7,130.72,200.0,120.0693,120.0877,120.0693,120.0877,200.0
2023-07-05 13:45:00,130.72,130.8,130.72,130.8,322.0,120.0877,120.1612,120.0877,120.1612,322.0
2023-07-05 13:50:00,130.75,130.75,130.7,130.7,1442.0,120.1152,120.1152,120.0693,120.0693,1442.0
2023-07-05 13:55:00,130.72,130.8,130.72,130.8,464.0,120.0877,120.1612,120.0877,120.1612,464.0
2023-07-05 14:00:00,130.79,130.79,130.71,130.72,300.0,120.152,120.152,120.0785,120.0877,300.0
2023-07-05 14:05:00,130.64,130.72,130.58,130.6,1100.0,120.0142,120.0877,119.9591,119.9774,1100.0
2023-07-05 14:10:00,130.54,130.54,130.39,130.39,600.0,119.9223,119.9223,119.7845,119.7845,600.0
2023-07-05 14:15:00,130.22,130.22,130.17,130.18,1568.0,119.6284,119.6284,119.5824,119.5916,1568.0
2023-07-05 14:20:00,130.08,130.09,130.05,130.05,500.0,119.4997,119.5089,119.4722,119.4722,500.0
2023-07-05 14:25:00,130.01,130.09,130.01,130.08,680.0,119.4354,119.5089,119.4354,119.4997,680.0
2023-07-05 14:30:00,130.12,130.21,130.12,130.21,423.0,119.5365,119.6192,119.5365,119.6192,423.0
2023-07-05 14:35:00,130.26,130.38,130.26,130.38,400.0,119.6651,119.7753,119.6651,119.7753,400.0
2023-07-05 14:40:00,130.34,130.34,130.25,130.33,514.0,119.7386,119.7386,119.6559,119.7294,514.0
2023-07-05 14:45:00,130.33,130.33,130.33,130.33,100.0,119.7294,119.7294,119.7294,119.7294,100.0
2023-07-05 14:50:00,130.38,130.4,130.38,130.4,300.0,119.7753,119.7937,119.7753,119.7937,300.0
2023-07-05 14:55:00,130.41,130.45,130.35,130.45,944.0,119.8029,119.8396,119.7478,119.8396,944.0
2023-07-05 15:00:00,130.53,130.64,130.53,130.64,775.0,119.9131,120.0142,119.9131,120.0142,775.0
2023-07-05 15:05:00,130.61,130.61,130.61,130.61,200.0,119.9866,119.9866,119.9866,119.9866,200.0
2023-07-05 15:10:00,130.52,130.52,130.41,130.41,400.0,119.904,119.904,119.8029,119.8029,400.0
2023-07-05 15:15:00,130.44,130.48,130.32,130.32,850.0,119.8305,119.8672,119.7202,119.7202,850.0
2023-07-05 15:20:00,130.31,130.34,130.31,130.34,370.0,119.711,119.7386,119.711,119.7386,370.0
2023-07-05 15:25:00,130.25,130.4,130.25,130.4,617.0,119.6559,119.7937,119.6559,119.7937,617.0
2023-07-05 15:30:00,130.26,130.38,130.25,130.25,600.0,119.6651,119.7753,119.6559,119.6559,600.0
2023-07-05 15:35:00,130.35,130.35,130.29,130.29,300.0,119.7478,119.7478,119.6927,119.6927,300.0
2023-07-05 15:40:00,130.2,130.26,130.13,130.2,1265.0,119.61,119.6651,119.5457,119.61,1265.0
2023-07-05 15:45:00,130.13,130.35,130.13,130.35,1100.0,119.5457,119.7478,119.5457,119.7478,1100.0
2023-07-05 15:50:00,130.39,130.55,130.33,130.53,5098.0,119.7845,119.9315,119.7294,119.9131,5098.0
2023-07-05 15:55:00,130.56,130.8,130.56,130.6,3721.0,119.9407,120.1612,119.9407,119.9774,3721.0
2023-07-06 09:30:00,129.72,130.07,129.67,130.07,300.0,119.169,119.4906,119.1231,119.4906,300.0
2023-07-06 09:35:00,130.07,130.07,130.07,130.07,0.0,119.4906,119.4906,119.4906,119.4906,0.0
2023-07-06 09:40:00,129.4,129.4,129.4,129.4,200.0,118.875,118.875,118.875,118.875,200.0
2023-07-06 09:45:00,129.1,129.1,129.1,129.1,200.0,118.5994,118.5994,118.5994,118.5994,200.0
2023-07-06 09:50:00,128.75,128.75,128.51,128.51,301.0,118.2779,118.2779,118.0574,118.0574,301.0
2023-07-06 09:55:00,128.27,128.27,128.21,128.21,800.0,117.837,117.837,117.7818,117.7818,800.0
2023-07-06 10:00:00,128.19,128.19,127.94,127.94,200.0,117.7635,117.7635,117.5338,117.5338,200.0
2023-07-06 10:05:00,127.94,127.94,127.94,127.94,0.0,117.5338,117.5338,117.5338,117.5338,0.0
2023-07-06 10:10:00,127.94,127.94,127.94,127.94,0.0,117.5338,117.5338,117.5338,117.5338,0.0
2023-07-06 10:15:00,127.8,127.99,127.8,127.85,300.0,117.4052,117.5797,117.4052,117.4511,300.0
2023-07-06 10:20:00,127.7,127.7,127.7,127.7,200.0,117.3133,117.3133,117.3133,117.3133,200.0
2023-07-06 10:25:00,127.61,127.61,127.47,127.47,1303.0,117.2306,117.2306,117.102,117.102,1303.0
2023-07-06 10:30:00,127.29,127.54,127.29,127.54,600.0,116.9367,117.1663,116.9367,117.1663,600.0
2023-07-06 10:35:00,127.5,127.5,127.12,127.12,560.0,117.1296,117.1296,116.7805,116.7805,560.0
2023-07-06 10:40:00,127.05,127.17,127.05,127.17,500.0,116.7162,116.8264,116.7162,116.8264,500.0
2023-07-06 10:45:00,127.2,127.22,127.0,127.22,617.0,116.854,116.8724,116.6703,116.8724,617.0
2023-07-06 10:50:00,127.0,127.04,127.0,127.04,210.0,116.6703,116.707,116.6703,116.707,210.0
2023-07-06 10:55:00,127.07,127.36,127.07,127.36,300.0,116.7346,117.001,116.7346,117.001,300.0
2023-07-06 11:00:00,127.15,127.15,127.15,127.15,158.0,116.8081,116.8081,116.8081,116.8081,158.0
2023-07-06 11:05:00,127.15,127.15,127.15,127.15,0.0,116.8081,116.8081,116.8081,116.8081,0.0
2023-07-06 11:10:00,127.33,127.33,126.85,126.85,883.0,116.9734,116.9734,116.5325,116.5325,883.0
2023-07-06 11:15:00,126.76,126.76,126.71,126.73,400.0,116.4498,116.4498,116.4038,116.4222,400.0
2023-07-06 11:20:00,126.61,126.61,126.47,126.47,510.0,116.312,116.312,116.1834,116.1834,510.0
2023-07-06 11:25:00,126.4,126.4,125.9,125.9,3836.0,116.1191,116.1191,115.6597,115.6597,3836.0
2023-07-06 11:30:00,126.01,126.29,126.01,126.17,963.0,115.7608,116.018,115.7608,115.9078,963.0
2023-07-06 11:35:00,126.14,126.14,125.99,125.99,1293.0,115.8802,115.8802,115.7424,115.7424,1293.0
2023-07-06 11:40:00,125.9,126.01,125.84,126.01,400.0,115.6597,115.7608,115.6046,115.7608,400.0
2023-07-06 11:45:00,126.09,126.2,125.92,126.2,3000.0,115.8343,115.9353,115.6781,115.9353,3000.0
2023-07-06 11:50:00,126.05,126.05,125.94,125.94,300.0,115.7975,115.7975,115.6965,115.6965,300.0
2023-07-06 11:55:00,125.81,125.85,125.8,125.81,1700.0,115.577,115.6138,115.5679,115.577,1700.0
2023-07-06 12:00:00,125.93,126.0,125.93,126.0,200.0,115.6873,115.7516,115.6873,115.7516,200.0
2023-07-06 12:05:00,125.93,125.93,125.93,125.93,100.0,115.6873,115.6873,115.6873,115.6873,100.0
2023-07-06 12:10:00,125.82,125.82,125.82,125.82,100.0,115.5862,115.5862,115.5862,115.5862,100.0
2023-07-06 12:15:00,125.82,125.82,125.75,125.75,1600.0,115.5862,115.5862,115.5219,115.5219,1600.0
2023-07-06 12:20:00,125.86,125.86,125.86,125.86,100.0,115.623,115.623,115.623,115.623,100.0
2023-07-06 12:25:00,126.05,126.05,125.94,125.97,400.0,115.7975,115.7975,115.6965,115.724,400.0
2023-07-06 12:30:00,126.0,126.13,126.0,126.13,214.0,115.7516,115.871,115.7516,115.871,214.0
2023-07-06 12:35:00,126.05,126.06,126.05,126.05,787.0,115.7975,115.8067,115.7975,115.7975,787.0
2023-07-06 12:40:00,126.18,126.18,126.18,126.18,200.0,115.917,115.917,115.917,115.917,200.0
2023-07-06 12:45:00,126.21,126.21,126.02,126.02,200.0,115.9445,115.9445,115.77,115.77,200.0
2023-07-06 12:50:00,126.0,126.06,125.95,126.0,400.0,115.7516,115.8067,115.7057,115.7516,400.0
2023-07-06 12:55:00,125.93,126.09,125.93,126.09,500.0,115.6873,115.8343,115.6873,115.8343,500.0
2023-07-06 13:00:00,126.35,126.36,126.26,126.31,600.0,116.0731,116.0823,115.9904,116.0364,600.0
2023-07-06 13:05:00,126.45,126.45,126.32,126.32,400.0,116.165,116.165,116.0456,116.0456,400.0
2023-07-06 13:10:00,126.32,126.43,126.32,126.43,200.0,116.0456,116.1466,116.0456,116.1466,200.0
2023-07-06 13:15:00,126.33,126.41,126.33,126.41,500.0,116.0548,116.1282,116.0548,116.1282,500.0
2023-07-06 13:20:00,126.35,126.35,126.33,126.33,200.0,116.0731,116.0731,116.0548,116.0548,200.0
2023-07-06 13:25:00,126.27,126.43,126.27,126.41,3379.0,115.9996,116.1466,115.9996,116.1282,3379.0
2023-07-06 13:30:00,126.58,126.58,126.58,126.58,100.0,116.2844,116.2844,116.2844,116.2844,100.0
2023-07-06 13:35:00,126.67,126.75,126.67,126.75,200.0,116.3671,116.4406,116.3671,116.4406,200.0
2023-07-06 13:40:00,126.68,126.68,126.68,126.68,100.0,116.3763,116.3763,116.3763,116.3763,100.0
2023-07-06 13:45:00,126.78,126.93,126.78,126.93,300.0,116.4682,116.6059,116.4682,116.6059,300.0
2023-07-06 13:50:00,126.92,126.92,126.85,126.85,600.0,116.5968,116.5968,116.5325,116.5325,600.0
2023-07-06 13:55:00,126.86,126.86,126.84,126.84,400.0,116.5416,116.5416,116.5233,116.5233,400.0
2023-07-06 14:00:00,126.89,126.89,126.89,126.89,100.0,116.5692,116.5692,116.5692,116.5692,100.0
2023-07-06 14:05:00,126.89,126.89,126.89,126.89,0.0,116.5692,116.5692,116.5692,116.5692,0.0
2023-07-06 14:10:00,127.06,127.06,127.03,127.03,400.0,116.7254,116.7254,116.6978,116.6978,400.0
2023-07-06 14:15:00,127.01,127.01,126.96,126.98,400.0,116.6794,116.6794,116.6335,116.6519,400.0
2023-07-06 14:20:00,127.02,127.11,127.0,127.11,300.0,116.6886,116.7713,116.6703,116.7713,300.0
2023-07-06 14:25:00,127.15,127.15,127.07,127.07,200.0,116.8081,116.8081,116.7346,116.7346,200.0
2023-07-06 14:30:00,126.96,127.3,126.95,127.3,800.0,116.6335,116.9459,116.6243,116.9459,800.0
2023-07-06 14:35:00,127.28,127.28,127.28,127.28,100.0,116.9275,116.9275,116.9275,116.9275,100.0
2023-07-06 14:40:00,127.38,127.39,127.38,127.39,425.0,117.0193,117.0285,117.0193,117.0285,425.0
2023-07-06 14:45:00,127.33,127.33,127.33,127.33,100.0,116.9734,116.9734,116.9734,116.9734,100.0
2023-07-06 14:50:00,127.3,127.38,127.3,127.36,430.0,116.9459,117.0193,116.9459,117.001,430.0
2023-07-06 14:55:00,127.47,127.47,127.47,127.47,100.0,117.102,117.102,117.102,117.102,100.0
2023-07-06 15:00:00,127.34,127.38,127.34,127.38,200.0,116.9826,117.0193,116.9826,117.0193,200.0
2023-07-06 15:05:00,127.43,127.43,127.43,127.43,200.0,117.0653,117.0653,117.0653,117.0653,200.0
2023-07-06 15:10:00,127.39,127.39,127.24,127.24,405.0,117.0285,117.0285,116.8907,116.8907,405.0
2023-07-06 15:15:00,127.22,127.27,127.2,127.27,309.0,116.8724,116.9183,116.854,116.9183,309.0
2023-07-06 15:20:00,127.29,127.29,127.26,127.27,700.0,116.9367,116.9367,116.9091,116.9183,700.0
2023-07-06 15:25:00,127.29,127.29,127.23,127.23,500.0,116.9367,116.9367,116.8815,116.8815,500.0
2023-07-06 15:30:00,127.2,127.3,127.17,127.29,1998.0,116.854,116.9459,116.8264,116.9367,1998.0
2023-07-06 15:35:00,127.36,127.43,127.36,127.42,2282.0,117.001,117.0653,117.001,117.0561,2282.0
2023-07-06 15:40:00,127.47,127.47,127.32,127.33,500.0,117.102,117.102,116.9642,116.9734,500.0
2023-07-06 15:45:00,127.29,127.29,127.02,127.07,1001.0,116.9367,116.9367,116.6886,116.7346,1001.0
2023-07-06 15:50:00,127.13,127.13,127.05,127.11,500.0,116.7897,116.7897,116.7162,116.7713,500.0
2023-07-06 15:55:00,127.25,127.34,127.13,127.15,1900.0,116.8999,116.9826,116.7897,116.8081,1900.0
2023-07-07 09:30:00,127.16,128.33,127.16,128.33,257.0,116.8172,117.8921,116.8172,117.8921,257.0
2023-07-07 09:35:00,128.42,128.7,128.4,128.7,422.0,117.9748,118.232,117.9564,118.232,422.0
2023-07-07 09:40:00,128.63,128.72,128.63,128.72,226.0,118.1677,118.2504,118.1677,118.2504,226.0
2023-07-07 09:45:00,128.47,128.79,128.47,128.65,600.0,118.0207,118.3147,118.0207,118.1861,600.0
2023-07-07 09:50:00,128.95,129.0,128.69,128.7,1444.0,118.4616,118.5076,118.2228,118.232,1444.0
2023-07-07 09:55:00,128.63,128.8,128.63,128.8,884.0,118.1677,118.3239,118.1677,118.3239,884.0
2023-07-07 10:00:00,128.87,128.87,128.87,128.87,279.0,118.3882,118.3882,118.3882,118.3882,279.0
2023-07-07 10:05:00,128.97,128.98,128.97,128.98,200.0,118.48,118.4892,118.48,118.4892,200.0
2023-07-07 10:10:00,129.15,129.35,129.15,129.35,2417.0,118.6454,118.8291,118.6454,118.8291,2417.0
2023-07-07 10:15:00,129.3,129.34,129.3,129.34,200.0,118.7832,118.8199,118.7832,118.8199,200.0
2023-07-07 10:20:00,129.34,129.34,129.34,129.34,0.0,118.8199,118.8199,118.8199,118.8199,0.0
2023-07-07 10:25:00,129.55,129.55,129.55,129.55,473.0,119.0128,119.0128,119.0128,119.0128,473.0
2023-07-07 10:30:00,129.47,129.67,129.46,129.56,636.0,118.9394,119.1231,118.9302,119.022,636.0
2023-07-07 10:35:00,130.0,130.01,129.99,130.01,731.0,119.4262,119.4354,119.4171,119.4354,731.0
2023-07-07 10:40:00,130.2,130.2,130.2,130.2,191.0,119.61,119.61,119.61,119.61,191.0
2023-07-07 10:45:00,130.04,130.04,129.93,129.93,630.0,119.463,119.463,119.3619,119.3619,630.0
2023-07-07 10:50:00,129.96,129.96,129.96,129.96,340.0,119.3895,119.3895,119.3895,119.3895,340.0
2023-07-07 10:55:00,130.0,130.21,130.0,130.21,1475.0,119.4262,119.6192,119.4262,119.6192,1475.0
2023-07-07 11:00:00,130.16,130.33,130.1,130.32,699.0,119.5732,119.7294,119.5181,119.7202,699.0
2023-07-07 11:05:00,130.47,130.56,130.33,130.33,950.0,119.858,119.9407,119.7294,119.7294,950.0
2023-07-07 11:10:00,130.36,130.36,130.36,130.36,100.0,119.757,119.757,119.757,119.757,100.0
2023-07-07 11:15:00,130.61,130.61,130.56,130.56,400.0,119.9866,119.9866,119.9407,119.9407,400.0
2023-07-07 11:20:00,130.35,130.45,130.35,130.45,200.0,119.7478,119.8396,119.7478,119.8396,200.0
2023-07-07 11:25:00,130.47,130.72,130.47,130.72,500.0,119.858,120.0877,119.858,120.0877,500.0
2023-07-07 11:30:00,130.72,130.72,130.72,130.72,0.0,120.0877,120.0877,120.0877,120.0877,0.0
2023-07-07 11:35:00,131.0,131.0,130.95,130.95,737.0,120.3449,120.3449,120.299,120.299,737.0
2023-07-07 11:40:00,130.78,130.78,130.75,130.75,200.0,120.1428,120.1428,120.1152,120.1152,200.0
2023-07-07 11:45:00,130.79,130.79,130.79,130.79,100.0,120.152,120.152,120.152,120.152,100.0
2023-07-07 11:50:00,130.86,130.86,130.79,130.79,200.0,120.2163,120.2163,120.152,120.152,200.0
2023-07-07 11:55:00,131.02,131.02,131.02,131.02,130.0,120.3633,120.3633,120.3633,120.3633,130.0
2023-07-07 12:00:00,130.99,130.99,130.98,130.98,400.0,120.3357,120.3357,120.3265,120.3265,400.0
2023-07-07 12:05:00,130.98,130.98,130.98,130.98,0.0,120.3265,120.3265,120.3265,120.3265,0.0
2023-07-07 12:10:00,131.1,131.13,131.07,131.13,347.0,120.4368,120.4643,120.4092,120.4643,347.0
2023-07-07 12:15:00,131.35,131.35,131.34,131.34,278.0,120.6664,120.6664,120.6573,120.6573,278.0
2023-07-07 12:20:00,131.47,131.49,131.43,131.43,633.0,120.7767,120.7951,120.7399,120.7399,633.0
2023-07-07 12:25:00,131.46,131.53,131.46,131.52,380.0,120.7675,120.8318,120.7675,120.8226,380.0
2023-07-07 12:30:00,131.65,131.86,131.65,131.86,734.0,120.942,121.135,120.942,121.135,734.0
2023-07-07 12:35:00,131.88,132.09,131.88,132.09,1534.0,121.1533,121.3463,121.1533,121.3463,1534.0
2023-07-07 12:40:00,132.13,132.13,132.13,132.13,200.0,121.383,121.383,121.383,121.383,200.0
2023-07-07 12:45:00,132.13,132.13,132.13,132.13,0.0,121.383,121.383,121.383,121.383,0.0
2023-07-07 12:50:00,132.03,132.03,132.03,132.03,417.0,121.2911,121.2911,121.2911,121.2911,417.0
2023-07-07 12:55:00,132.25,132.74,132.25,132.74,1794.0,121.4932,121.9434,121.4932,121.9434,1794.0
2023-07-07 13:00:00,132.72,132.87,132.7,132.87,1623.0,121.925,122.0628,121.9066,122.0628,1623.0
2023-07-07 13:05:00,133.03,133.41,133.03,133.41,2889.0,122.2098,122.5589,122.2098,122.5589,2889.0
2023-07-07 13:10:00,133.31,133.31,133.19,133.19,530.0,122.467,122.467,122.3568,122.3568,530.0
2023-07-07 13:15:00,133.25,133.25,133.24,133.24,200.0,122.4119,122.4119,122.4027,122.4027,200.0
2023-07-07 13:20:00,133.53,133.75,133.53,133.75,717.0,122.6691,122.8712,122.6691,122.8712,717.0
2023-07-07 13:25:00,133.87,134.02,133.87,134.02,400.0,122.9815,123.1193,122.9815,123.1193,400.0
2023-07-07 13:30:00,134.21,134.21,134.13,134.15,405.0,123.2938,123.2938,123.2203,123.2387,405.0
2023-07-07 13:35:00,134.16,134.16,134.16,134.16,200.0,123.2479,123.2479,123.2479,123.2479,200.0
2023-07-07 13:40:00,134.16,134.16,134.16,134.16,0.0,123.2479,123.2479,123.2479,123.2479,0.0
2023-07-07 13:45:00,133.87,133.87,133.83,133.83,400.0,122.9815,122.9815,122.9447,122.9447,400.0
2023-07-07 13:50:00,133.57,133.57,133.57,133.57,100.0,122.7059,122.7059,122.7059,122.7059,100.0
2023-07-07 13:55:00,133.44,133.44,133.44,133.44,100.0,122.5864,122.5864,122.5864,122.5864,100.0
2023-07-07 14:00:00,133.44,133.44,133.44,133.44,0.0,122.5864,122.5864,122.5864,122.5864,0.0
2023-07-07 14:05:00,133.4,133.4,133.4,133.4,300.0,122.5497,122.5497,122.5497,122.5497,300.0
2023-07-07 14:10:00,133.43,133.48,133.43,133.48,367.0,122.5773,122.6232,122.5773,122.6232,367.0
2023-07-07 14:15:00,133.48,133.48,133.48,133.48,0.0,122.6232,122.6232,122.6232,122.6232,0.0
2023-07-07 14:20:00,133.52,133.64,133.52,133.64,322.0,122.6599,122.7702,122.6599,122.7702,322.0
2023-07-07 14:25:00,133.46,133.57,133.46,133.57,300.0,122.6048,122.7059,122.6048,122.7059,300.0
2023-07-07 14:30:00,133.71,133.71,133.71,133.71,100.0,122.8345,122.8345,122.8345,122.8345,100.0
2023-07-07 14:35:00,133.74,133.78,133.74,133.78,350.0,122.862,122.8988,122.862,122.8988,350.0
2023-07-07 14:40:00,133.57,133.57,133.57,133.57,100.0,122.7059,122.7059,122.7059,122.7059,100.0
2023-07-07 14:45:00,133.57,133.57,133.57,133.57,0.0,122.7059,122.7059,122.7059,122.7059,0.0
2023-07-07 14:50:00,133.51,133.58,133.51,133.58,600.0,122.6508,122.7151,122.6508,122.7151,600.0
2023-07-07 14:55:00,133.51,133.57,133.51,133.57,300.0,122.6508,122.7059,122.6508,122.7059,300.0
2023-07-07 15:00:00,133.74,133.82,133.74,133.82,200.0,122.862,122.9355,122.862,122.9355,200.0
2023-07-07 15:05:00,133.87,133.99,133.87,133.98,300.0,122.9815,123.0917,122.9815,123.0825,300.0
2023-07-07 15:10:00,133.97,133.97,133.8,133.8,600.0,123.0733,123.0733,122.9172,122.9172,600.0
2023-07-07 15:15:00,133.82,133.82,133.64,133.69,600.0,122.9355,122.9355,122.7702,122.8161,600.0
2023-07-07 15:20:00,133.59,133.59,133.59,133.59,100.0,122.7242,122.7242,122.7242,122.7242,100.0
2023-07-07 15:25:00,133.63,133.63,133.63,133.63,100.0,122.761,122.761,122.761,122.761,100.0
2023-07-07 15:30:00,133.61,133.65,133.57,133.57,516.0,122.7426,122.7794,122.7059,122.7059,516.0
2023-07-07 15:35:00,133.52,133.52,133.33,133.33,1305.0,122.6599,122.6599,122.4854,122.4854,1305.0
2023-07-07 15:40:00,133.07,133.07,132.91,132.91,1200.0,122.2465,122.2465,122.0996,122.0996,1200.0
2023-07-07 15:45:00,132.69,132.73,132.46,132.47,2356.0,121.8975,121.9342,121.6862,121.6953,2356.0
2023-07-07 15:50:00,132.5,132.86,132.5,132.59,3701.0,121.7229,122.0536,121.7229,121.8056,3701.0
2023-07-07 15:55:00,132.6,132.6,132.37,132.41,5164.0,121.8148,121.8148,121.6035,121.6402,5164.0
2023-07-10 09:30:00,133.42,133.42,133.42,133.42,0.0,122.5681,122.5681,122.5681,122.5681,0.0
2023-07-10 09:35:00,133.01,133.25,132.74,132.82,1154.0,122.1914,122.4119,121.9434,122.0169,1154.0
2023-07-10 09:40:00,132.53,132.54,132.53,132.53,300.0,121.7505,121.7597,121.7505,121.7505,300.0
2023-07-10 09:45:00,133.47,133.47,133.47,133.47,100.0,122.614,122.614,122.614,122.614,100.0
2023-07-10 09:50:00,134.0,134.0,133.9,133.9,799.0,123.1009,123.1009,123.009,123.009,799.0
2023-07-10 09:55:00,133.93,133.93,133.93,133.93,100.0,123.0366,123.0366,123.0366,123.0366,100.0
2023-07-10 10:00:00,133.9,133.9,133.9,133.9,100.0,123.009,123.009,123.009,123.009,100.0
2023-07-10 10:05:00,134.17,134.17,133.94,133.94,200.0,123.2571,123.2571,123.0458,123.0458,200.0
2023-07-10 10:10:00,133.62,133.63,133.3,133.46,2478.0,122.7518,122.761,122.4578,122.6048,2478.0
2023-07-10 10:15:00,133.36,133.36,133.35,133.35,200.0,122.513,122.513,122.5038,122.5038,200.0
2023-07-10 10:20:00,133.15,133.39,133.15,133.39,500.0,122.32,122.5405,122.32,122.5405,500.0
2023-07-10 10:25:00,133.32,133.33,133.08,133.14,591.0,122.4762,122.4854,122.2557,122.3108,591.0
2023-07-10 10:30:00,133.08,133.34,133.08,133.34,200.0,122.2557,122.4946,122.2557,122.4946,200.0
2023-07-10 10:35:00,133.06,133.06,133.06,133.06,100.0,122.2374,122.2374,122.2374,122.2374,100.0
2023-07-10 10:40:00,133.64,133.74,133.64,133.74,400.0,122.7702,122.862,122.7702,122.862,400.0
2023-07-10 10:45:00,133.74,133.74,133.74,133.74,0.0,122.862,122.862,122.862,122.862,0.0
2023-07-10 10:50:00,133.83,133.83,133.83,133.83,100.0,122.9447,122.9447,122.9447,122.9447,100.0
2023-07-10 10:55:00,133.85,133.85,133.85,133.85,100.0,122.9631,122.9631,122.9631,122.9631,100.0
2023-07-10 11:00:00,133.85,133.85,133.76,133.76,500.0,122.9631,122.9631,122.8804,122.8804,500.0
2023-07-10 11:05:00,133.85,133.85,133.72,133.73,800.0,122.9631,122.9631,122.8437,122.8529,800.0
2023-07-10 11:10:00,133.82,133.87,133.82,133.84,800.0,122.9355,122.9815,122.9355,122.9539,800.0
2023-07-10 11:15:00,134.04,134.04,133.95,133.95,200.0,123.1376,123.1376,123.055,123.055,200.0
2023-07-10 11:20:00,133.95,133.95,133.95,133.95,0.0,123.055,123.055,123.055,123.055,0.0
2023-07-10 11:25:00,133.77,133.77,133.63,133.63,400.0,122.8896,122.8896,122.761,122.761,400.0
2023-07-10 11:30:00,133.58,133.58,133.36,133.37,800.0,122.7151,122.7151,122.513,122.5221,800.0
2023-07-10 11:35:00,133.64,133.73,133.64,133.73,300.0,122.7702,122.8529,122.7702,122.8529,300.0
2023-07-10 11:40:00,133.55,133.55,133.55,133.55,100.0,122.6875,122.6875,122.6875,122.6875,100.0
2023-07-10 11:45:00,133.58,133.58,133.58,133.58,100.0,122.7151,122.7151,122.7151,122.7151,100.0
2023-07-10 11:50:00,133.73,134.04,133.73,134.02,400.0,122.8529,123.1376,122.8529,123.1193,400.0
2023-07-10 11:55:00,134.08,134.08,134.07,134.07,200.0,123.1744,123.1744,123.1652,123.1652,200.0
2023-07-10 12:00:00,134.09,134.09,134.02,134.02,200.0,123.1836,123.1836,123.1193,123.1193,200.0
2023-07-10 12:05:00,134.12,134.12,134.12,134.12,100.0,123.2111,123.2111,123.2111,123.2111,100.0
2023-07-10 12:10:00,133.97,133.97,133.97,133.97,100.0,123.0733,123.0733,123.0733,123.0733,100.0
2023-07-10 12:15:00,133.92,133.92,133.92,133.92,100.0,123.0274,123.0274,123.0274,123.0274,100.0
2023-07-10 12:20:00,133.97,133.97,133.7,133.7,377.0,123.0733,123.0733,122.8253,122.8253,377.0
2023-07-10 12:25:00,133.78,133.9,133.78,133.9,300.0,122.8988,123.009,122.8988,123.009,300.0
2023-07-10 12:30:00,133.77,133.77,133.77,133.77,100.0,122.8896,122.8896,122.8896,122.8896,100.0
2023-07-10 12:35:00,133.55,133.55,133.55,133.55,100.0,122.6875,122.6875,122.6875,122.6875,100.0
2023-07-10 12:40:00,133.46,133.46,133.46,133.46,100.0,122.6048,122.6048,122.6048,122.6048,100.0
2023-07-10 12:45:00,133.46,133.46,133.46,133.46,0.0,122.6048,122.6048,122.6048,122.6048,0.0
2023-07-10 12:50:00,133.58,133.58,133.58,133.58,100.0,122.7151,122.7151,122.7151,122.7151,100.0
2023-07-10 12:55:00,133.58,133.58,133.58,133.58,0.0,122.7151,122.7151,122.7151,122.7151,0.0
2023-07-10 13:00:00,133.58,133.65,133.58,133.65,443.0,122.7151,122.7794,122.7151,122.7794,443.0
2023-07-10 13:05:00,133.67,133.67,133.59,133.59,300.0,122.7977,122.7977,122.7242,122.7242,300.0
2023-07-10 13:10:00,133.59,133.59,133.59,133.59,0.0,122.7242,122.7242,122.7242,122.7242,0.0
2023-07-10 13:15:00,133.61,133.61,133.58,133.58,200.0,122.7426,122.7426,122.7151,122.7151,200.0
2023-07-10 13:20:00,133.61,133.88,133.61,133.88,733.0,122.7426,122.9907,122.7426,122.9907,733.0
2023-07-10 13:25:00,133.77,133.78,133.74,133.78,300.0,122.8896,122.8988,122.862,122.8988,300.0
2023-07-10 13:30:00,133.81,134.04,133.73,134.03,830.0,122.9264,123.1376,122.8529,123.1285,830.0
2023-07-10 13:35:00,133.81,133.81,133.81,133.81,200.0,122.9264,122.9264,122.9264,122.9264,200.0
2023-07-10 13:40:00,133.81,133.81,133.81,133.81,0.0,122.9264,122.9264,122.9264,122.9264,0.0
2023-07-10 13:45:00,133.97,133.97,133.97,133.97,100.0,123.0733,123.0733,123.0733,123.0733,100.0
2023-07-10 13:50:00,133.95,134.05,133.95,134.05,500.0,123.055,123.1468,123.055,123.1468,500.0
2023-07-10 13:55:00,134.05,134.05,134.05,134.05,0.0,123.1468,123.1468,123.1468,123.1468,0.0
2023-07-10 14:00:00,134.04,134.09,134.04,134.09,200.0,123.1376,123.1836,123.1376,123.1836,200.0
2023-07-10 14:05:00,133.91,133.91,133.91,133.91,100.0,123.0182,123.0182,123.0182,123.0182,100.0
2023-07-10 14:10:00,134.01,134.01,134.01,134.01,100.0,123.1101,123.1101,123.1101,123.1101,100.0
2023-07-10 14:15:00,134.07,134.07,134.01,134.01,200.0,123.1652,123.1652,123.1101,123.1101,200.0
2023-07-10 14:20:00,134.06,134.09,134.06,134.09,200.0,123.156,123.1836,123.156,123.1836,200.0
2023-07-10 14:25:00,134.13,134.32,134.12,134.32,1744.0,123.2203,123.3949,123.2111,123.3949,1744.0
2023-07-10 14:30:00,134.22,134.28,134.21,134.21,300.0,123.303,123.3581,123.2938,123.2938,300.0
2023-07-10 14:35:00,134.23,134.23,134.23,134.23,100.0,123.3122,123.3122,123.3122,123.3122,100.0
2023-07-10 14:40:00,134.23,134.23,134.23,134.23,0.0,123.3122,123.3122,123.3122,123.3122,0.0
2023-07-10 14:45:00,134.23,134.23,134.23,134.23,0.0,123.3122,123.3122,123.3122,123.3122,0.0
2023-07-10 14:50:00,134.19,134.3,134.19,134.25,500.0,123.2754,123.3765,123.2754,123.3306,500.0
2023-07-10 14:55:00,134.31,134.33,134.31,134.33,692.0,123.3857,123.4041,123.3857,123.4041,692.0
2023-07-10 15:00:00,134.29,134.29,134.17,134.17,735.0,123.3673,123.3673,123.2571,123.2571,735.0
2023-07-10 15:05:00,134.26,134.26,134.06,134.06,400.0,123.3398,123.3398,123.156,123.156,400.0
2023-07-10 15:10:00,134.06,134.08,134.0,134.03,932.0,123.156,123.1744,123.1009,123.1285,932.0
2023-07-10 15:15:00,134.03,134.12,134.03,134.12,1400.0,123.1285,123.2111,123.1285,123.2111,1400.0
2023-07-10 15:20:00,134.15,134.16,134.07,134.09,700.0,123.2387,123.2479,123.1652,123.1836,700.0
2023-07-10 15:25:00,133.95,134.01,133.95,134.01,700.0,123.055,123.1101,123.055,123.1101,700.0
2023-07-10 15:30:00,134.02,134.03,133.95,133.95,572.0,123.1193,123.1285,123.055,123.055,572.0
2023-07-10 15:35:00,133.93,134.0,133.93,133.97,500.0,123.0366,123.1009,123.0366,123.0733,500.0
2023-07-10 15:40:00,133.91,133.91,133.88,133.88,300.0,123.0182,123.0182,122.9907,122.9907,300.0
2023-07-10 15:45:00,133.88,133.88,133.77,133.77,630.0,122.9907,122.9907,122.8896,122.8896,630.0
2023-07-10 15:50:00,133.8,133.91,133.78,133.88,1995.0,122.9172,123.0182,122.8988,122.9907,1995.0
2023-07-10 15:55:00,133.93,134.01,133.93,133.98,1519.0,123.0366,123.1101,123.0366,123.0825,1519.0
2023-07-11 09:30:00,134.96,135.43,134.95,135.32,710.0,123.9828,124.4146,123.9736,124.3135,710.0
2023-07-11 09:35:00,135.24,135.24,135.12,135.12,400.0,124.24,124.24,124.1298,124.1298,400.0
2023-07-11 09:40:00,134.62,134.81,134.51,134.51,1367.0,123.6705,123.845,123.5694,123.5694,1367.0
2023-07-11 09:45:00,134.51,134.51,134.51,134.51,0.0,123.5694,123.5694,123.5694,123.5694,0.0
2023-07-11 09:50:00,134.88,134.99,134.88,134.99,200.0,123.9093,124.0104,123.9093,124.0104,200.0
2023-07-11 09:55:00,134.99,134.99,134.99,134.99,0.0,124.0104,124.0104,124.0104,124.0104,0.0
2023-07-11 10:00:00,135.16,135.16,135.16,135.16,100.0,124.1665,124.1665,124.1665,124.1665,100.0
2023-07-11 10:05:00,135.46,135.5,135.46,135.47,6100.0,124.4421,124.4789,124.4421,124.4513,6100.0
2023-07-11 10:10:00,135.49,135.5,135.42,135.42,400.0,124.4697,124.4789,124.4054,124.4054,400.0
2023-07-11 10:15:00,135.36,135.65,135.36,135.65,600.0,124.3503,124.6167,124.3503,124.6167,600.0
2023-07-11 10:20:00,135.47,135.47,135.47,135.47,100.0,124.4513,124.4513,124.4513,124.4513,100.0
2023-07-11 10:25:00,135.53,135.6,135.45,135.47,1400.0,124.5065,124.5708,124.433,124.4513,1400.0
2023-07-11 10:30:00,135.39,135.47,135.39,135.47,553.0,124.3778,124.4513,124.3778,124.4513,553.0
2023-07-11 10:35:00,135.37,135.37,135.34,135.34,200.0,124.3595,124.3595,124.3319,124.3319,200.0
2023-07-11 10:40:00,135.3,135.4,135.3,135.4,577.0,124.2952,124.387,124.2952,124.387,577.0
2023-07-11 10:45:00,135.5,135.93,135.5,135.88,3350.0,124.4789,124.8739,124.4789,124.828,3350.0
2023-07-11 10:50:00,135.96,136.26,135.95,136.2,1044.0,124.9015,125.1771,124.8923,125.122,1044.0
2023-07-11 10:55:00,136.09,136.27,136.09,136.27,300.0,125.0209,125.1863,125.0209,125.1863,300.0
2023-07-11 11:00:00,136.29,136.3,136.17,136.17,1622.0,125.2046,125.2138,125.0944,125.0944,1622.0
2023-07-11 11:05:00,136.04,136.32,136.04,136.3,700.0,124.975,125.2322,124.975,125.2138,700.0
2023-07-11 11:10:00,136.34,136.5,136.29,136.5,2548.0,125.2506,125.3976,125.2046,125.3976,2548.0
2023-07-11 11:15:00,136.53,136.53,136.37,136.37,2400.0,125.4251,125.4251,125.2781,125.2781,2400.0
2023-07-11 11:20:00,136.5,136.5,136.47,136.49,700.0,125.3976,125.3976,125.37,125.3884,700.0
2023-07-11 11:25:00,136.52,136.53,136.44,136.53,1100.0,125.4159,125.4251,125.3424,125.4251,1100.0
2023-07-11 11:30:00,136.65,136.78,136.55,136.78,400.0,125.5354,125.6548,125.4435,125.6548,400.0
2023-07-11 11:35:00,136.68,136.68,136.68,136.68,100.0,125.5629,125.5629,125.5629,125.5629,100.0
2023-07-11 11:40:00,136.96,137.16,136.93,137.16,1100.0,125.8201,126.0039,125.7926,126.0039,1100.0
2023-07-11 11:45:00,137.11,137.11,137.11,137.11,100.0,125.9579,125.9579,125.9579,125.9579,100.0
2023-07-11 11:50:00,137.22,137.22,137.09,137.12,500.0,126.059,126.059,125.9396,125.9671,500.0
2023-07-11 11:55:00,137.37,137.37,137.37,137.37,100.0,126.1968,126.1968,126.1968,126.1968,100.0
2023-07-11 12:00:00,137.24,137.41,137.24,137.41,300.0,126.0774,126.2335,126.0774,126.2335,300.0
2023-07-11 12:05:00,137.38,137.49,137.38,137.49,300.0,126.206,126.307,126.206,126.307,300.0
2023-07-11 12:10:00,137.55,137.66,137.55,137.66,509.0,126.3622,126.4632,126.3622,126.4632,509.0
2023-07-11 12:15:00,137.67,137.81,137.67,137.81,712.0,126.4724,126.601,126.4724,126.601,712.0
2023-07-11 12:20:00,137.71,137.72,137.63,137.72,600.0,126.5091,126.5183,126.4356,126.5183,600.0
2023-07-11 12:25:00,137.77,137.77,137.71,137.71,700.0,126.5643,126.5643,126.5091,126.5091,700.0
2023-07-11 12:30:00,137.7,137.76,137.7,137.76,286.0,126.5,126.5551,126.5,126.5551,286.0
2023-07-11 12:35:00,137.62,137.62,137.45,137.62,700.0,126.4265,126.4265,126.2703,126.4265,700.0
2023-07-11 12:40:00,137.62,137.7,137.62,137.66,800.0,126.4265,126.5,126.4265,126.4632,800.0
2023-07-11 12:45:00,137.75,137.79,137.67,137.67,914.0,126.5459,126.5826,126.4724,126.4724,914.0
2023-07-11 12:50:00,137.76,137.76,137.7,137.73,430.0,126.5551,126.5551,126.5,126.5275,430.0
2023-07-11 12:55:00,137.74,137.74,137.73,137.74,300.0,126.5367,126.5367,126.5275,126.5367,300.0
2023-07-11 13:00:00,137.62,137.73,137.62,137.73,200.0,126.4265,126.5275,126.4265,126.5275,200.0
2023-07-11 13:05:00,137.91,137.91,137.88,137.89,400.0,126.6929,126.6929,126.6653,126.6745,400.0
2023-07-11 13:10:00,137.89,137.89,137.72,137.74,400.0,126.6745,126.6745,126.5183,126.5367,400.0
2023-07-11 13:15:00,137.58,137.58,137.58,137.58,100.0,126.3897,126.3897,126.3897,126.3897,100.0
2023-07-11 13:20:00,137.61,137.61,137.6,137.6,200.0,126.4173,126.4173,126.4081,126.4081,200.0
2023-07-11 13:25:00,137.63,137.69,137.63,137.69,300.0,126.4356,126.4908,126.4356,126.4908,300.0
2023-07-11 13:30:00,137.7,137.85,137.7,137.85,1013.0,126.5,126.6378,126.5,126.6378,1013.0
2023-07-11 13:35:00,137.65,137.65,137.61,137.61,213.0,126.454,126.454,126.4173,126.4173,213.0
2023-07-11 13:40:00,137.78,137.78,137.78,137.78,100.0,126.5734,126.5734,126.5734,126.5734,100.0
2023-07-11 13:45:00,137.81,137.81,137.57,137.57,1100.0,126.601,126.601,126.3805,126.3805,1100.0
2023-07-11 13:50:00,137.59,137.59,137.51,137.51,200.0,126.3989,126.3989,126.3254,126.3254,200.0
2023-07-11 13:55:00,137.37,137.37,137.29,137.3,2800.0,126.1968,126.1968,126.1233,126.1325,2800.0
2023-07-11 14:00:00,137.51,137.51,137.51,137.51,200.0,126.3254,126.3254,126.3254,126.3254,200.0
2023-07-11 14:05:00,137.42,137.42,137.42,137.42,100.0,126.2427,126.2427,126.2427,126.2427,100.0
2023-07-11 14:10:00,137.51,137.51,137.51,137.51,100.0,126.3254,126.3254,126.3254,126.3254,100.0
2023-07-11 14:15:00,137.4,137.51,137.4,137.51,300.0,126.2244,126.3254,126.2244,126.3254,300.0
2023-07-11 14:20:00,137.41,137.46,137.41,137.46,300.0,126.2335,126.2795,126.2335,126.2795,300.0
2023-07-11 14:25:00,137.32,137.32,137.25,137.29,7456.0,126.1509,126.1509,126.0866,126.1233,7456.0
2023-07-11 14:30:00,137.54,137.65,137.54,137.59,2970.0,126.353,126.454,126.353,126.3989,2970.0
2023-07-11 14:35:00,137.59,137.59,137.59,137.59,0.0,126.3989,126.3989,126.3989,126.3989,0.0
2023-07-11 14:40:00,137.47,137.47,137.47,137.47,100.0,126.2887,126.2887,126.2887,126.2887,100.0
2023-07-11 14:45:00,137.5,137.5,137.38,137.38,300.0,126.3162,126.3162,126.206,126.206,300.0
2023-07-11 14:50:00,137.4,137.59,137.4,137.59,1600.0,126.2244,126.3989,126.2244,126.3989,1600.0
2023-07-11 14:55:00,137.57,137.57,137.57,137.57,100.0,126.3805,126.3805,126.3805,126.3805,100.0
2023-07-11 15:00:00,137.57,137.57,137.57,137.57,100.0,126.3805,126.3805,126.3805,126.3805,100.0
2023-07-11 15:05:00,137.45,137.51,137.45,137.51,200.0,126.2703,126.3254,126.2703,126.3254,200.0
2023-07-11 15:10:00,137.51,137.52,137.51,137.52,200.0,126.3254,126.3346,126.3254,126.3346,200.0
2023-07-11 15:15:00,137.43,137.43,137.36,137.36,300.0,126.2519,126.2519,126.1876,126.1876,300.0
2023-07-11 15:20:00,137.4,137.56,137.4,137.56,700.0,126.2244,126.3713,126.2244,126.3713,700.0
2023-07-11 15:25:00,137.53,137.54,137.46,137.46,702.0,126.3438,126.353,126.2795,126.2795,702.0
2023-07-11 15:30:00,137.43,137.43,137.39,137.39,624.0,126.2519,126.2519,126.2152,126.2152,624.0
2023-07-11 15:35:00,137.44,137.51,137.42,137.42,700.0,126.2611,126.3254,126.2427,126.2427,700.0
2023-07-11 15:40:00,137.41,137.57,137.41,137.56,700.0,126.2335,126.3805,126.2335,126.3713,700.0
2023-07-11 15:45:00,137.7,137.75,137.66,137.71,1448.0,126.5,126.5459,126.4632,126.5091,1448.0
2023-07-11 15:50:00,137.75,137.76,137.44,137.46,3529.0,126.5459,126.5551,126.2611,126.2795,3529.0
2023-07-11 15:55:00,137.37,137.37,137.08,137.08,5468.0,126.1968,126.1968,125.9304,125.9304,5468.0
2023-07-12 09:30:00,138.28,138.5,138.28,138.42,1609.0,127.0328,127.2349,127.0328,127.1614,1609.0
2023-07-12 09:35:00,138.64,139.17,138.64,139.05,2020.0,127.3635,127.8504,127.3635,127.7402,2020.0
2023-07-12 09:40:00,139.06,139.06,139.06,139.06,100.0,127.7493,127.7493,127.7493,127.7493,100.0
2023-07-12 09:45:00,138.72,138.9,138.72,138.9,200.0,127.437,127.6024,127.437,127.6024,200.0
2023-07-12 09:50:00,139.11,139.11,138.75,138.75,800.0,127.7953,127.7953,127.4646,127.4646,800.0
2023-07-12 09:55:00,138.85,138.85,138.85,138.85,100.0,127.5564,127.5564,127.5564,127.5564,100.0
2023-07-12 10:00:00,138.85,138.85,138.85,138.85,0.0,127.5564,127.5564,127.5564,127.5564,0.0
2023-07-12 10:05:00,138.48,138.62,138.41,138.62,700.0,127.2165,127.3451,127.1522,127.3451,700.0
2023-07-12 10:10:00,138.6,138.79,138.55,138.79,460.0,127.3268,127.5013,127.2808,127.5013,460.0
2023-07-12 10:15:00,138.84,138.84,138.71,138.71,221.0,127.5472,127.5472,127.4278,127.4278,221.0
2023-07-12 10:20:00,138.71,138.71,138.71,138.71,0.0,127.4278,127.4278,127.4278,127.4278,0.0
2023-07-12 10:25:00,138.63,138.8,138.6,138.8,300.0,127.3543,127.5105,127.3268,127.5105,300.0
2023-07-12 10:30:00,138.72,138.72,138.72,138.72,100.0,127.437,127.437,127.437,127.437,100.0
2023-07-12 10:35:00,138.47,138.5,138.33,138.38,2396.0,127.2073,127.2349,127.0787,127.1246,2396.0
2023-07-12 10:40:00,138.3,138.39,138.23,138.23,1013.0,127.0512,127.1338,126.9868,126.9868,1013.0
2023-07-12 10:45:00,138.23,138.23,138.23,138.23,0.0,126.9868,126.9868,126.9868,126.9868,0.0
2023-07-12 10:50:00,138.32,138.32,138.32,138.32,100.0,127.0695,127.0695,127.0695,127.0695,100.0
2023-07-12 10:55:00,138.35,138.48,138.35,138.48,200.0,127.0971,127.2165,127.0971,127.2165,200.0
2023-07-12 11:00:00,138.7,138.8,138.7,138.8,511.0,127.4186,127.5105,127.4186,127.5105,511.0
2023-07-12 11:05:00,138.86,138.86,138.65,138.65,500.0,127.5656,127.5656,127.3727,127.3727,500.0
2023-07-12 11:10:00,138.65,138.65,138.65,138.65,0.0,127.3727,127.3727,127.3727,127.3727,0.0
2023-07-12 11:15:00,138.34,138.34,138.34,138.34,100.0,127.0879,127.0879,127.0879,127.0879,100.0
2023-07-12 11:20:00,138.06,138.07,138.06,138.07,300.0,126.8307,126.8399,126.8307,126.8399,300.0
2023-07-12 11:25:00,138.22,138.22,138.19,138.19,200.0,126.9777,126.9777,126.9501,126.9501,200.0
2023-07-12 11:30:00,138.19,138.19,138.19,138.19,0.0,126.9501,126.9501,126.9501,126.9501,0.0
2023-07-12 11:35:00,138.15,138.15,138.14,138.14,200.0,126.9134,126.9134,126.9042,126.9042,200.0
2023-07-12 11:40:00,137.57,137.57,137.57,137.57,200.0,126.3805,126.3805,126.3805,126.3805,200.0
2023-07-12 11:45:00,137.92,137.92,137.92,137.92,100.0,126.7021,126.7021,126.7021,126.7021,100.0
2023-07-12 11:50:00,138.24,138.32,138.24,138.32,200.0,126.996,127.0695,126.996,127.0695,200.0
2023-07-12 11:55:00,138.37,138.37,138.18,138.18,200.0,127.1155,127.1155,126.9409,126.9409,200.0
2023-07-12 12:00:00,138.33,138.33,138.33,138.33,100.0,127.0787,127.0787,127.0787,127.0787,100.0
2023-07-12 12:05:00,138.33,138.33,138.33,138.33,0.0,127.0787,127.0787,127.0787,127.0787,0.0
2023-07-12 12:10:00,138.33,138.33,138.33,138.33,0.0,127.0787,127.0787,127.0787,127.0787,0.0
2023-07-12 12:15:00,138.53,138.53,138.53,138.53,100.0,127.2624,127.2624,127.2624,127.2624,100.0
2023-07-12 12:20:00,138.5,138.53,138.48,138.53,300.0,127.2349,127.2624,127.2165,127.2624,300.0
2023-07-12 12:25:00,138.71,138.71,138.57,138.57,300.0,127.4278,127.4278,127.2992,127.2992,300.0
2023-07-12 12:30:00,138.57,138.57,138.57,138.57,0.0,127.2992,127.2992,127.2992,127.2992,0.0
2023-07-12 12:35:00,138.64,138.73,138.64,138.73,200.0,127.3635,127.4462,127.3635,127.4462,200.0
2023-07-12 12:40:00,138.73,138.73,138.73,138.73,0.0,127.4462,127.4462,127.4462,127.4462,0.0
2023-07-12 12:45:00,138.87,138.87,138.84,138.84,200.0,127.5748,127.5748,127.5472,127.5472,200.0
2023-07-12 12:50:00,138.88,138.88,138.88,138.88,100.0,127.584,127.584,127.584,127.584,100.0
2023-07-12 12:55:00,138.94,138.94,138.94,138.94,100.0,127.6391,127.6391,127.6391,127.6391,100.0
2023-07-12 13:00:00,138.94,138.94,138.94,138.94,0.0,127.6391,127.6391,127.6391,127.6391,0.0
2023-07-12 13:05:00,138.7,138.7,138.7,138.7,100.0,127.4186,127.4186,127.4186,127.4186,100.0
2023-07-12 13:10:00,138.72,138.72,138.72,138.72,100.0,127.437,127.437,127.437,127.437,100.0
2023-07-12 13:15:00,138.85,138.9,138.8,138.85,1107.0,127.5564,127.6024,127.5105,127.5564,1107.0
2023-07-12 13:20:00,138.85,138.85,138.85,138.85,0.0,127.5564,127.5564,127.5564,127.5564,0.0
2023-07-12 13:25:00,138.83,138.89,138.83,138.89,300.0,127.538,127.5932,127.538,127.5932,300.0
2023-07-12 13:30:00,139.18,139.43,139.14,139.42,1915.0,127.8596,128.0892,127.8228,128.0801,1915.0
2023-07-12 13:35:00,139.42,139.51,139.41,139.51,400.0,128.0801,128.1627,128.0709,128.1627,400.0
2023-07-12 13:40:00,139.5,139.68,139.5,139.68,500.0,128.1535,128.3189,128.1535,128.3189,500.0
2023-07-12 13:45:00,139.68,139.69,139.34,139.37,600.0,128.3189,128.3281,128.0066,128.0341,600.0
2023-07-12 13:50:00,139.22,139.22,139.1,139.1,5456.0,127.8963,127.8963,127.7861,127.7861,5456.0
2023-07-12 13:55:00,139.22,139.22,139.17,139.17,420.0,127.8963,127.8963,127.8504,127.8504,420.0
2023-07-12 14:00:00,139.17,139.17,139.17,139.17,0.0,127.8504,127.8504,127.8504,127.8504,0.0
2023-07-12 14:05:00,139.41,139.41,139.32,139.34,400.0,128.0709,128.0709,127.9882,128.0066,400.0
2023-07-12 14:10:00,139.4,139.44,139.37,139.44,500.0,128.0617,128.0984,128.0341,128.0984,500.0
2023-07-12 14:15:00,139.48,139.52,139.47,139.51,500.0,128.1352,128.1719,128.126,128.1627,500.0
2023-07-12 14:20:00,139.5,139.5,139.48,139.48,200.0,128.1535,128.1535,128.1352,128.1352,200.0
2023-07-12 14:25:00,139.59,139.59,139.49,139.54,500.0,128.2362,128.2362,128.1444,128.1903,500.0
2023-07-12 14:30:00,139.48,139.48,139.47,139.47,214.0,128.1352,128.1352,128.126,128.126,214.0
2023-07-12 14:35:00,139.38,139.38,139.31,139.31,400.0,128.0433,128.0433,127.979,127.979,400.0
2023-07-12 14:40:00,139.36,139.38,139.36,139.38,600.0,128.0249,128.0433,128.0249,128.0433,600.0
2023-07-12 14:45:00,139.37,139.37,139.26,139.26,410.0,128.0341,128.0341,127.9331,127.9331,410.0
2023-07-12 14:50:00,139.32,139.43,139.32,139.43,500.0,127.9882,128.0892,127.9882,128.0892,500.0
2023-07-12 14:55:00,139.38,139.42,139.38,139.42,500.0,128.0433,128.0801,128.0433,128.0801,500.0
2023-07-12 15:00:00,139.34,139.4,139.34,139.4,600.0,128.0066,128.0617,128.0066,128.0617,600.0
2023-07-12 15:05:00,139.31,139.47,139.31,139.47,500.0,127.979,128.126,127.979,128.126,500.0
2023-07-12 15:10:00,139.51,139.51,139.51,139.51,300.0,128.1627,128.1627,128.1627,128.1627,300.0
2023-07-12 15:15:00,139.68,139.68,139.67,139.67,600.0,128.3189,128.3189,128.3097,128.3097,600.0
2023-07-12 15:20:00,139.7,139.7,139.54,139.54,634.0,128.3373,128.3373,128.1903,128.1903,634.0
2023-07-12 15:25:00,139.5,139.55,139.46,139.52,900.0,128.1535,128.1995,128.1168,128.1719,900.0
2023-07-12 15:30:00,139.46,139.56,139.46,139.55,631.0,128.1168,128.2087,128.1168,128.1995,631.0
2023-07-12 15:35:00,139.58,139.58,139.52,139.54,610.0,128.227,128.227,128.1719,128.1903,610.0
2023-07-12 15:40:00,139.76,139.93,139.76,139.93,2967.0,128.3924,128.5486,128.3924,128.5486,2967.0
2023-07-12 15:45:00,139.98,139.98,139.61,139.66,2806.0,128.5945,128.5945,128.2546,128.3005,2806.0
2023-07-12 15:50:00,139.62,139.69,139.41,139.56,5507.0,128.2638,128.3281,128.0709,128.2087,5507.0
2023-07-12 15:55:00,139.5,139.53,139.41,139.47,3032.0,128.1535,128.1811,128.0709,128.126,3032.0
2023-07-13 09:30:00,140.3,140.32,139.9,139.9,700.0,128.8885,128.9069,128.521,128.521,700.0
2023-07-13 09:35:00,139.5,139.5,138.87,138.93,700.0,128.1535,128.1535,127.5748,127.6299,700.0
2023-07-13 09:40:00,138.93,139.0,138.7,139.0,500.0,127.6299,127.6942,127.4186,127.6942,500.0
2023-07-13 09:45:00,139.05,139.37,138.96,139.37,1200.0,127.7402,128.0341,127.6575,128.0341,1200.0
2023-07-13 09:50:00,139.35,139.55,139.28,139.55,700.0,128.0157,128.1995,127.9514,128.1995,700.0
2023-07-13 09:55:00,139.69,139.98,139.64,139.98,1122.0,128.3281,128.5945,128.2822,128.5945,1122.0
2023-07-13 10:00:00,140.0,140.32,140.0,140.32,1200.0,128.6129,128.9069,128.6129,128.9069,1200.0
2023-07-13 10:05:00,140.59,140.88,140.56,140.75,700.0,129.1549,129.4213,129.1273,129.3019,700.0
2023-07-13 10:10:00,140.5,140.57,140.46,140.46,500.0,129.0722,129.1365,129.0355,129.0355,500.0
2023-07-13 10:15:00,140.37,140.37,140.17,140.17,600.0,128.9528,128.9528,128.7691,128.7691,600.0
2023-07-13 10:20:00,140.02,140.15,139.82,139.9,1874.0,128.6313,128.7507,128.4475,128.521,1874.0
2023-07-13 10:25:00,139.84,140.15,139.84,140.13,600.0,128.4659,128.7507,128.4659,128.7323,600.0
2023-07-13 10:30:00,140.09,140.24,139.96,140.24,820.0,128.6956,128.8334,128.5761,128.8334,820.0
2023-07-13 10:35:00,140.08,140.18,140.08,140.18,338.0,128.6864,128.7782,128.6864,128.7782,338.0
2023-07-13 10:40:00,139.97,140.1,139.94,140.02,816.0,128.5853,128.7047,128.5578,128.6313,816.0
2023-07-13 10:45:00,140.1,140.22,139.97,139.97,500.0,128.7047,128.815,128.5853,128.5853,500.0
2023-07-13 10:50:00,139.99,140.1,139.96,140.08,1900.0,128.6037,128.7047,128.5761,128.6864,1900.0
2023-07-13 10:55:00,140.1,140.15,139.99,140.11,1600.0,128.7047,128.7507,128.6037,128.7139,1600.0
2023-07-13 11:00:00,140.15,140.15,140.0,140.0,300.0,128.7507,128.7507,128.6129,128.6129,300.0
2023-07-13 11:05:00,139.95,139.96,139.9,139.9,400.0,128.5669,128.5761,128.521,128.521,400.0
2023-07-13 11:10:00,139.87,139.97,139.87,139.97,400.0,128.4935,128.5853,128.4935,128.5853,400.0
2023-07-13 11:15:00,140.01,140.03,139.88,139.88,600.0,128.6221,128.6404,128.5026,128.5026,600.0
2023-07-13 11:20:00,139.74,139.74,139.74,139.74,100.0,128.374,128.374,128.374,128.374,100.0
2023-07-13 11:25:00,139.71,139.71,139.46,139.46,500.0,128.3465,128.3465,128.1168,128.1168,500.0
2023-07-13 11:30:00,139.52,139.52,139.36,139.39,300.0,128.1719,128.1719,128.0249,128.0525,300.0
2023-07-13 11:35:00,139.43,139.43,139.23,139.23,200.0,128.0892,128.0892,127.9055,127.9055,200.0
2023-07-13 11:40:00,139.3,139.3,139.22,139.22,800.0,127.9698,127.9698,127.8963,127.8963,800.0
2023-07-13 11:45:00,139.31,139.31,139.18,139.18,200.0,127.979,127.979,127.8596,127.8596,200.0
2023-07-13 11:50:00,139.0,139.03,138.93,138.93,804.0,127.6942,127.7218,127.6299,127.6299,804.0
2023-07-13 11:55:00,138.89,138.94,138.87,138.91,800.0,127.5932,127.6391,127.5748,127.6115,800.0
2023-07-13 12:00:00,138.92,138.97,138.84,138.87,600.0,127.6207,127.6667,127.5472,127.5748,600.0
2023-07-13 12:05:00,138.7,138.7,138.7,138.7,100.0,127.4186,127.4186,127.4186,127.4186,100.0
2023-07-13 12:10:00,138.77,138.77,138.77,138.77,100.0,127.4829,127.4829,127.4829,127.4829,100.0
2023-07-13 12:15:00,138.84,138.99,138.84,138.99,400.0,127.5472,127.685,127.5472,127.685,400.0
2023-07-13 12:20:00,138.96,138.96,138.73,138.79,600.0,127.6575,127.6575,127.4462,127.5013,600.0
2023-07-13 12:25:00,138.68,138.68,138.37,138.37,700.0,127.4002,127.4002,127.1155,127.1155,700.0
2023-07-13 12:30:00,138.34,138.41,138.32,138.41,400.0,127.0879,127.1522,127.0695,127.1522,400.0
2023-07-13 12:35:00,138.47,138.47,138.42,138.42,200.0,127.2073,127.2073,127.1614,127.1614,200.0
2023-07-13 12:40:00,138.42,138.42,138.42,138.42,0.0,127.1614,127.1614,127.1614,127.1614,0.0
2023-07-13 12:45:00,138.29,138.29,138.26,138.26,415.0,127.042,127.042,127.0144,127.0144,415.0
2023-07-13 12:50:00,138.21,138.21,138.11,138.11,300.0,126.9685,126.9685,126.8766,126.8766,300.0
2023-07-13 12:55:00,138.11,138.11,138.11,138.11,0.0,126.8766,126.8766,126.8766,126.8766,0.0
2023-07-13 13:00:00,137.71,137.75,137.71,137.75,300.0,126.5091,126.5459,126.5091,126.5459,300.0
2023-07-13 13:05:00,137.66,137.66,137.32,137.32,1075.0,126.4632,126.4632,126.1509,126.1509,1075.0
2023-07-13 13:10:00,137.22,137.52,137.22,137.47,900.0,126.059,126.3346,126.059,126.2887,900.0
2023-07-13 13:15:00,137.48,137.48,137.48,137.48,100.0,126.2978,126.2978,126.2978,126.2978,100.0
2023-07-13 13:20:00,137.59,137.59,137.59,137.59,200.0,126.3989,126.3989,126.3989,126.3989,200.0
2023-07-13 13:25:00,137.5,137.5,137.47,137.47,400.0,126.3162,126.3162,126.2887,126.2887,400.0
2023-07-13 13:30:00,137.82,137.82,137.82,137.82,100.0,126.6102,126.6102,126.6102,126.6102,100.0
2023-07-13 13:35:00,137.82,137.82,137.82,137.82,0.0,126.6102,126.6102,126.6102,126.6102,0.0
2023-07-13 13:40:00,137.82,137.82,137.82,137.82,0.0,126.6102,126.6102,126.6102,126.6102,0.0
2023-07-13 13:45:00,137.7,137.7,137.7,137.7,200.0,126.5,126.5,126.5,126.5,200.0
2023-07-13 13:50:00,137.92,138.13,137.92,138.13,300.0,126.7021,126.895,126.7021,126.895,300.0
2023-07-13 13:55:00,138.27,138.27,138.15,138.15,600.0,127.0236,127.0236,126.9134,126.9134,600.0
2023-07-13 14:00:00,138.11,138.34,138.1,138.34,400.0,126.8766,127.0879,126.8674,127.0879,400.0
2023-07-13 14:05:00,138.26,138.55,138.26,138.55,500.0,127.0144,127.2808,127.0144,127.2808,500.0
2023-07-13 14:10:00,138.61,138.61,138.32,138.32,487.0,127.3359,127.3359,127.0695,127.0695,487.0
2023-07-13 14:15:00,138.29,138.29,138.29,138.29,100.0,127.042,127.042,127.042,127.042,100.0
2023-07-13 14:20:00,138.35,138.41,138.28,138.28,305.0,127.0971,127.1522,127.0328,127.0328,305.0
2023-07-13 14:25:00,138.37,138.44,138.37,138.44,403.0,127.1155,127.1798,127.1155,127.1798,403.0
2023-07-13 14:30:00,138.44,138.44,138.44,138.44,0.0,127.1798,127.1798,127.1798,127.1798,0.0
2023-07-13 14:35:00,138.46,138.46,138.45,138.45,200.0,127.1981,127.1981,127.189,127.189,200.0
2023-07-13 14:40:00,138.45,138.45,138.45,138.45,0.0,127.189,127.189,127.189,127.189,0.0
2023-07-13 14:45:00,138.65,138.66,138.65,138.66,400.0,127.3727,127.3819,127.3727,127.3819,400.0
2023-07-13 14:50:00,138.88,138.88,138.83,138.83,200.0,127.584,127.584,127.538,127.538,200.0
2023-07-13 14:55:00,138.81,138.85,138.79,138.85,568.0,127.5197,127.5564,127.5013,127.5564,568.0
2023-07-13 15:00:00,139.05,139.05,139.05,139.05,100.0,127.7402,127.7402,127.7402,127.7402,100.0
2023-07-13 15:05:00,139.03,139.03,139.0,139.0,530.0,127.7218,127.7218,127.6942,127.6942,530.0
2023-07-13 15:10:00,139.03,139.11,139.03,139.11,200.0,127.7218,127.7953,127.7218,127.7953,200.0
2023-07-13 15:15:00,139.19,139.19,138.94,138.94,500.0,127.8688,127.8688,127.6391,127.6391,500.0
2023-07-13 15:20:00,139.04,139.04,139.04,139.04,200.0,127.731,127.731,127.731,127.731,200.0
2023-07-13 15:25:00,139.1,139.14,139.1,139.14,200.0,127.7861,127.8228,127.7861,127.8228,200.0
2023-07-13 15:30:00,139.2,139.27,139.19,139.19,502.0,127.8779,127.9423,127.8688,127.8688,502.0
2023-07-13 15:35:00,139.23,139.37,139.23,139.35,1232.0,127.9055,128.0341,127.9055,128.0157,1232.0
2023-07-13 15:40:00,139.28,139.41,139.28,139.41,2000.0,127.9514,128.0709,127.9514,128.0709,2000.0
2023-07-13 15:45:00,139.56,139.56,139.48,139.48,500.0,128.2087,128.2087,128.1352,128.1352,500.0
2023-07-13 15:50:00,139.47,139.64,139.39,139.64,2100.0,128.126,128.2822,128.0525,128.2822,2100.0
2023-07-13 15:55:00,139.58,139.63,139.41,139.41,2467.0,128.227,128.273,128.0709,128.0709,2467.0
2023-07-14 09:30:00,138.55,138.56,137.78,137.78,600.0,127.2808,127.29,126.5734,126.5734,600.0
2023-07-14 09:35:00,137.94,137.94,136.78,136.79,2306.0,126.7204,126.7204,125.6548,125.664,2306.0
2023-07-14 09:40:00,136.99,137.12,136.99,137.12,500.0,125.8477,125.9671,125.8477,125.9671,500.0
2023-07-14 09:45:00,137.01,137.01,137.01,137.01,200.0,125.8661,125.8661,125.8661,125.8661,200.0
2023-07-14 09:50:00,136.69,136.78,136.69,136.77,550.0,125.5721,125.6548,125.5721,125.6456,550.0
2023-07-14 09:55:00,136.53,136.53,136.47,136.53,433.0,125.4251,125.4251,125.37,125.4251,433.0
2023-07-14 10:00:00,136.5,136.5,136.34,136.34,600.0,125.3976,125.3976,125.2506,125.2506,600.0
2023-07-14 10:05:00,136.54,136.84,136.54,136.84,800.0,125.4343,125.7099,125.4343,125.7099,800.0
2023-07-14 10:10:00,136.83,136.83,136.49,136.49,525.0,125.7007,125.7007,125.3884,125.3884,525.0
2023-07-14 10:15:00,136.34,136.43,136.34,136.42,300.0,125.2506,125.3333,125.2506,125.3241,300.0
2023-07-14 10:20:00,136.17,136.4,136.17,136.35,900.0,125.0944,125.3057,125.0944,125.2598,900.0
2023-07-14 10:25:00,136.35,136.45,136.13,136.13,1073.0,125.2598,125.3516,125.0577,125.0577,1073.0
2023-07-14 10:30:00,136.18,136.18,135.54,135.65,1524.0,125.1036,125.1036,124.5156,124.6167,1524.0
2023-07-14 10:35:00,135.76,135.76,135.76,135.76,122.0,124.7177,124.7177,124.7177,124.7177,122.0
2023-07-14 10:40:00,136.01,136.07,135.89,135.89,1300.0,124.9474,125.0025,124.8372,124.8372,1300.0
2023-07-14 10:45:00,135.87,136.06,135.7,136.06,627.0,124.8188,124.9933,124.6626,124.9933,627.0
2023-07-14 10:50:00,136.11,136.19,136.11,136.19,200.0,125.0393,125.1128,125.0393,125.1128,200.0
2023-07-14 10:55:00,136.18,136.28,136.14,136.28,410.0,125.1036,125.1955,125.0668,125.1955,410.0
2023-07-14 11:00:00,136.3,136.3,136.18,136.18,557.0,125.2138,125.2138,125.1036,125.1036,557.0
2023-07-14 11:05:00,136.17,136.2,136.06,136.12,1024.0,125.0944,125.122,124.9933,125.0485,1024.0
2023-07-14 11:10:00,136.3,136.3,136.23,136.23,350.0,125.2138,125.2138,125.1495,125.1495,350.0
2023-07-14 11:15:00,136.23,136.29,136.23,136.26,604.0,125.1495,125.2046,125.1495,125.1771,604.0
2023-07-14 11:20:00,136.23,136.35,136.23,136.29,654.0,125.1495,125.2598,125.1495,125.2046,654.0
2023-07-14 11:25:00,136.43,136.44,136.16,136.16,754.0,125.3333,125.3424,125.0852,125.0852,754.0
2023-07-14 11:30:00,136.3,136.34,136.17,136.17,900.0,125.2138,125.2506,125.0944,125.0944,900.0
2023-07-14 11:35:00,136.35,136.37,136.23,136.23,1526.0,125.2598,125.2781,125.1495,125.1495,1526.0
2023-07-14 11:40:00,136.25,136.29,136.14,136.15,600.0,125.1679,125.2046,125.0668,125.076,600.0
2023-07-14 11:45:00,135.93,135.93,135.72,135.84,873.0,124.8739,124.8739,124.681,124.7912,873.0
2023-07-14 11:50:00,135.78,135.94,135.78,135.94,212.0,124.7361,124.8831,124.7361,124.8831,212.0
2023-07-14 11:55:00,136.05,136.29,136.05,136.29,800.0,124.9842,125.2046,124.9842,125.2046,800.0
2023-07-14 12:00:00,136.35,136.36,136.25,136.36,700.0,125.2598,125.2689,125.1679,125.2689,700.0
2023-07-14 12:05:00,136.36,136.36,136.24,136.24,1070.0,125.2689,125.2689,125.1587,125.1587,1070.0
2023-07-14 12:10:00,136.23,136.23,136.07,136.07,511.0,125.1495,125.1495,125.0025,125.0025,511.0
2023-07-14 12:15:00,136.05,136.05,136.02,136.02,200.0,124.9842,124.9842,124.9566,124.9566,200.0
2023-07-14 12:20:00,136.13,136.13,136.05,136.05,215.0,125.0577,125.0577,124.9842,124.9842,215.0
2023-07-14 12:25:00,136.0,136.0,135.9,135.92,300.0,124.9382,124.9382,124.8464,124.8647,300.0
2023-07-14 12:30:00,135.87,135.89,135.85,135.85,434.0,124.8188,124.8372,124.8004,124.8004,434.0
2023-07-14 12:35:00,135.72,135.72,135.72,135.72,100.0,124.681,124.681,124.681,124.681,100.0
2023-07-14 12:40:00,135.72,135.72,135.72,135.72,0.0,124.681,124.681,124.681,124.681,0.0
2023-07-14 12:45:00,135.8,135.8,135.74,135.74,200.0,124.7545,124.7545,124.6994,124.6994,200.0
2023-07-14 12:50:00,135.75,135.79,135.71,135.79,1027.0,124.7086,124.7453,124.6718,124.7453,1027.0
2023-07-14 12:55:00,135.73,135.75,135.73,135.74,440.0,124.6902,124.7086,124.6902,124.6994,440.0
2023-07-14 13:00:00,135.7,135.7,135.49,135.52,1100.0,124.6626,124.6626,124.4697,124.4973,1100.0
2023-07-14 13:05:00,135.57,135.57,135.42,135.42,500.0,124.5432,124.5432,124.4054,124.4054,500.0
2023-07-14 13:10:00,135.44,135.44,135.44,135.44,100.0,124.4238,124.4238,124.4238,124.4238,100.0
2023-07-14 13:15:00,135.45,135.45,135.43,135.43,200.0,124.433,124.433,124.4146,124.4146,200.0
2023-07-14 13:20:00,135.54,135.54,135.43,135.43,200.0,124.5156,124.5156,124.4146,124.4146,200.0
2023-07-14 13:25:00,135.4,135.47,135.4,135.47,259.0,124.387,124.4513,124.387,124.4513,259.0
2023-07-14 13:30:00,135.45,135.45,135.25,135.26,435.0,124.433,124.433,124.2492,124.2584,435.0
2023-07-14 13:35:00,135.37,135.37,135.37,135.37,100.0,124.3595,124.3595,124.3595,124.3595,100.0
2023-07-14 13:40:00,135.52,135.52,135.45,135.45,555.0,124.4973,124.4973,124.433,124.433,555.0
2023-07-14 13:45:00,135.37,135.43,135.3,135.3,700.0,124.3595,124.4146,124.2952,124.2952,700.0
2023-07-14 13:50:00,135.25,135.25,135.17,135.21,500.0,124.2492,124.2492,124.1757,124.2125,500.0
2023-07-14 13:55:00,135.28,135.5,135.27,135.5,659.0,124.2768,124.4789,124.2676,124.4789,659.0
2023-07-14 14:00:00,135.56,135.56,135.56,135.56,400.0,124.534,124.534,124.534,124.534,400.0
2023-07-14 14:05:00,135.81,135.81,135.77,135.77,514.0,124.7637,124.7637,124.7269,124.7269,514.0
2023-07-14 14:10:00,135.83,135.83,135.8,135.8,455.0,124.7821,124.7821,124.7545,124.7545,455.0
2023-07-14 14:15:00,135.73,135.83,135.73,135.77,357.0,124.6902,124.7821,124.6902,124.7269,357.0
2023-07-14 14:20:00,135.96,135.96,135.87,135.87,577.0,124.9015,124.9015,124.8188,124.8188,577.0
2023-07-14 14:25:00,135.87,135.92,135.86,135.86,300.0,124.8188,124.8647,124.8096,124.8096,300.0
2023-07-14 14:30:00,135.76,135.8,135.76,135.77,400.0,124.7177,124.7545,124.7177,124.7269,400.0
2023-07-14 14:35:00,135.75,135.75,135.68,135.68,500.0,124.7086,124.7086,124.6443,124.6443,500.0
2023-07-14 14:40:00,135.75,135.75,135.75,135.75,100.0,124.7086,124.7086,124.7086,124.7086,100.0
2023-07-14 14:45:00,135.75,135.75,135.75,135.75,0.0,124.7086,124.7086,124.7086,124.7086,0.0
2023-07-14 14:50:00,135.78,135.78,135.78,135.78,100.0,124.7361,124.7361,124.7361,124.7361,100.0
2023-07-14 14:55:00,135.73,135.73,135.73,135.73,100.0,124.6902,124.6902,124.6902,124.6902,100.0
2023-07-14 15:00:00,135.56,135.56,135.56,135.56,100.0,124.534,124.534,124.534,124.534,100.0
2023-07-14 15:05:00,135.55,135.55,135.5,135.51,400.0,124.5248,124.5248,124.4789,124.4881,400.0
2023-07-14 15:10:00,135.55,135.64,135.55,135.64,200.0,124.5248,124.6075,124.5248,124.6075,200.0
2023-07-14 15:15:00,135.66,135.82,135.66,135.75,660.0,124.6259,124.7729,124.6259,124.7086,660.0
2023-07-14 15:20:00,135.83,135.84,135.76,135.76,322.0,124.7821,124.7912,124.7177,124.7177,322.0
2023-07-14 15:25:00,135.71,135.77,135.59,135.6,700.0,124.6718,124.7269,124.5616,124.5708,700.0
2023-07-14 15:30:00,135.54,135.68,135.54,135.68,300.0,124.5156,124.6443,124.5156,124.6443,300.0
2023-07-14 15:35:00,135.68,135.68,135.45,135.48,600.0,124.6443,124.6443,124.433,124.4605,600.0
2023-07-14 15:40:00,135.6,135.62,135.49,135.5,536.0,124.5708,124.5891,124.4697,124.4789,536.0
2023-07-14 15:45:00,135.49,135.51,135.27,135.3,1000.0,124.4697,124.4881,124.2676,124.2952,1000.0
2023-07-14 15:50:00,135.22,135.5,135.22,135.46,3059.0,124.2217,124.4789,124.2217,124.4421,3059.0
2023-07-14 15:55:00,135.49,135.64,135.49,135.52,1763.0,124.4697,124.6075,124.4697,124.4973,1763.0
2023-07-17 09:30:00,135.09,135.36,135.08,135.36,1541.0,124.1022,124.3503,124.0931,124.3503,1541.0
2023-07-17 09:35:00,134.93,135.21,134.93,135.21,200.0,123.9553,124.2125,123.9553,124.2125,200.0
2023-07-17 09:40:00,134.9,135.11,134.9,135.1,900.0,123.9277,124.1206,123.9277,124.1114,900.0
2023-07-17 09:45:00,135.73,136.0,135.71,136.0,627.0,124.6902,124.9382,124.6718,124.9382,627.0
2023-07-17 09:50:00,136.35,136.35,136.2,136.2,300.0,125.2598,125.2598,125.122,125.122,300.0
2023-07-17 09:55:00,136.04,136.04,135.79,135.79,600.0,124.975,124.975,124.7453,124.7453,600.0
2023-07-17 10:00:00,135.66,135.85,135.66,135.85,315.0,124.6259,124.8004,124.6259,124.8004,315.0
2023-07-17 10:05:00,135.87,135.93,135.81,135.81,332.0,124.8188,124.8739,124.7637,124.7637,332.0
2023-07-17 10:10:00,135.91,135.91,135.88,135.88,200.0,124.8555,124.8555,124.828,124.828,200.0
2023-07-17 10:15:00,135.98,135.98,135.7,135.74,400.0,124.9199,124.9199,124.6626,124.6994,400.0
2023-07-17 10:20:00,135.68,135.72,135.68,135.72,200.0,124.6443,124.681,124.6443,124.681,200.0
2023-07-17 10:25:00,135.71,135.71,135.71,135.71,100.0,124.6718,124.6718,124.6718,124.6718,100.0
2023-07-17 10:30:00,135.85,135.86,135.85,135.86,200.0,124.8004,124.8096,124.8004,124.8096,200.0
2023-07-17 10:35:00,135.72,135.72,135.67,135.67,200.0,124.681,124.681,124.6351,124.6351,200.0
2023-07-17 10:40:00,135.78,135.78,135.74,135.74,300.0,124.7361,124.7361,124.6994,124.6994,300.0
2023-07-17 10:45:00,135.79,136.11,135.79,136.06,407.0,124.7453,125.0393,124.7453,124.9933,407.0
2023-07-17 10:50:00,136.06,136.06,136.06,136.06,0.0,124.9933,124.9933,124.9933,124.9933,0.0
2023-07-17 10:55:00,135.54,135.54,135.54,135.54,100.0,124.5156,124.5156,124.5156,124.5156,100.0
2023-07-17 11:00:00,136.06,136.06,136.06,136.06,100.0,124.9933,124.9933,124.9933,124.9933,100.0
2023-07-17 11:05:00,136.02,136.02,136.02,136.02,100.0,124.9566,124.9566,124.9566,124.9566,100.0
2023-07-17 11:10:00,136.02,136.02,136.02,136.02,0.0,124.9566,124.9566,124.9566,124.9566,0.0
2023-07-17 11:15:00,136.03,136.27,136.03,136.27,615.0,124.9658,125.1863,124.9658,125.1863,615.0
2023-07-17 11:20:00,136.15,136.17,136.15,136.17,200.0,125.076,125.0944,125.076,125.0944,200.0
2023-07-17 11:25:00,136.17,136.17,136.17,136.17,0.0,125.0944,125.0944,125.0944,125.0944,0.0
2023-07-17 11:30:00,135.94,135.94,135.92,135.92,200.0,124.8831,124.8831,124.8647,124.8647,200.0
2023-07-17 11:35:00,136.05,136.05,135.88,135.88,300.0,124.9842,124.9842,124.828,124.828,300.0
2023-07-17 11:40:00,135.88,135.88,135.88,135.88,0.0,124.828,124.828,124.828,124.828,0.0
2023-07-17 11:45:00,135.61,135.61,135.61,135.61,100.0,124.5799,124.5799,124.5799,124.5799,100.0
2023-07-17 11:50:00,135.55,135.55,135.47,135.47,518.0,124.5248,124.5248,124.4513,124.4513,518.0
2023-07-17 11:55:00,135.17,135.21,135.17,135.21,300.0,124.1757,124.2125,124.1757,124.2125,300.0
2023-07-17 12:00:00,135.21,135.21,135.21,135.21,0.0,124.2125,124.2125,124.2125,124.2125,0.0
2023-07-17 12:05:00,135.21,135.21,135.21,135.21,0.0,124.2125,124.2125,124.2125,124.2125,0.0
2023-07-17 12:10:00,135.52,135.52,135.52,135.52,100.0,124.4973,124.4973,124.4973,124.4973,100.0
2023-07-17 12:15:00,135.49,135.49,135.49,135.49,200.0,124.4697,124.4697,124.4697,124.4697,200.0
2023-07-17 12:20:00,135.37,135.37,135.37,135.37,100.0,124.3595,124.3595,124.3595,124.3595,100.0
2023-07-17 12:25:00,135.37,135.37,135.31,135.31,300.0,124.3595,124.3595,124.3043,124.3043,300.0
2023-07-17 12:30:00,135.27,135.27,135.24,135.25,396.0,124.2676,124.2676,124.24,124.2492,396.0
2023-07-17 12:35:00,135.25,135.25,135.25,135.25,100.0,124.2492,124.2492,124.2492,124.2492,100.0
2023-07-17 12:40:00,135.19,135.43,135.19,135.43,400.0,124.1941,124.4146,124.1941,124.4146,400.0
2023-07-17 12:45:00,135.45,135.45,135.23,135.23,556.0,124.433,124.433,124.2309,124.2309,556.0
2023-07-17 12:50:00,135.23,135.23,135.23,135.23,0.0,124.2309,124.2309,124.2309,124.2309,0.0
2023-07-17 12:55:00,135.25,135.35,135.24,135.35,400.0,124.2492,124.3411,124.24,124.3411,400.0
2023-07-17 13:00:00,135.31,135.39,135.29,135.29,701.0,124.3043,124.3778,124.286,124.286,701.0
2023-07-17 13:05:00,135.23,135.23,135.23,135.23,162.0,124.2309,124.2309,124.2309,124.2309,162.0
2023-07-17 13:10:00,135.56,135.56,135.56,135.56,100.0,124.534,124.534,124.534,124.534,100.0
2023-07-17 13:15:00,135.53,135.53,135.41,135.41,721.0,124.5065,124.5065,124.3962,124.3962,721.0
2023-07-17 13:20:00,135.39,135.48,135.38,135.48,400.0,124.3778,124.4605,124.3687,124.4605,400.0
2023-07-17 13:25:00,135.52,135.56,135.52,135.56,566.0,124.4973,124.534,124.4973,124.534,566.0
2023-07-17 13:30:00,135.52,135.59,135.52,135.59,406.0,124.4973,124.5616,124.4973,124.5616,406.0
2023-07-17 13:35:00,135.75,135.8,135.75,135.8,200.0,124.7086,124.7545,124.7086,124.7545,200.0
2023-07-17 13:40:00,135.88,135.88,135.83,135.85,784.0,124.828,124.828,124.7821,124.8004,784.0
2023-07-17 13:45:00,135.9,135.9,135.85,135.87,692.0,124.8464,124.8464,124.8004,124.8188,692.0
2023-07-17 13:50:00,135.78,135.78,135.74,135.75,300.0,124.7361,124.7361,124.6994,124.7086,300.0
2023-07-17 13:55:00,135.88,135.88,135.81,135.82,476.0,124.828,124.828,124.7637,124.7729,476.0
2023-07-17 14:00:00,135.85,135.94,135.81,135.94,413.0,124.8004,124.8831,124.7637,124.8831,413.0
2023-07-17 14:05:00,135.99,136.01,135.96,135.96,600.0,124.929,124.9474,124.9015,124.9015,600.0
2023-07-17 14:10:00,135.92,135.94,135.86,135.94,1358.0,124.8647,124.8831,124.8096,124.8831,1358.0
2023-07-17 14:15:00,135.9,135.97,135.9,135.97,357.0,124.8464,124.9107,124.8464,124.9107,357.0
2023-07-17 14:20:00,135.97,136.02,135.87,136.02,400.0,124.9107,124.9566,124.8188,124.9566,400.0
2023-07-17 14:25:00,135.97,135.97,135.96,135.96,256.0,124.9107,124.9107,124.9015,124.9015,256.0
2023-07-17 14:30:00,135.96,135.98,135.88,135.88,649.0,124.9015,124.9199,124.828,124.828,649.0
2023-07-17 14:35:00,135.77,135.78,135.59,135.59,1169.0,124.7269,124.7361,124.5616,124.5616,1169.0
2023-07-17 14:40:00,135.5,135.57,135.5,135.57,495.0,124.4789,124.5432,124.4789,124.5432,495.0
2023-07-17 14:45:00,135.56,135.64,135.56,135.6,600.0,124.534,124.6075,124.534,124.5708,600.0
2023-07-17 14:50:00,135.57,135.57,135.48,135.48,300.0,124.5432,124.5432,124.4605,124.4605,300.0
2023-07-17 14:55:00,135.56,135.6,135.56,135.58,816.0,124.534,124.5708,124.534,124.5524,816.0
2023-07-17 15:00:00,135.5,135.5,135.33,135.33,781.0,124.4789,124.4789,124.3227,124.3227,781.0
2023-07-17 15:05:00,135.44,135.44,135.38,135.42,400.0,124.4238,124.4238,124.3687,124.4054,400.0
2023-07-17 15:10:00,135.44,135.54,135.44,135.51,1516.0,124.4238,124.5156,124.4238,124.4881,1516.0
2023-07-17 15:15:00,135.56,135.71,135.56,135.71,2006.0,124.534,124.6718,124.534,124.6718,2006.0
2023-07-17 15:20:00,135.71,135.71,135.64,135.68,702.0,124.6718,124.6718,124.6075,124.6443,702.0
2023-07-17 15:25:00,135.6,135.69,135.58,135.69,842.0,124.5708,124.6534,124.5524,124.6534,842.0
2023-07-17 15:30:00,135.48,135.51,135.48,135.51,482.0,124.4605,124.4881,124.4605,124.4881,482.0
2023-07-17 15:35:00,135.65,135.7,135.65,135.7,600.0,124.6167,124.6626,124.6167,124.6626,600.0
2023-07-17 15:40:00,135.61,135.8,135.61,135.65,1847.0,124.5799,124.7545,124.5799,124.6167,1847.0
2023-07-17 15:45:00,135.62,135.68,135.46,135.46,1025.0,124.5891,124.6443,124.4421,124.4421,1025.0
2023-07-17 15:50:00,135.43,135.68,135.25,135.54,1974.0,124.4146,124.6443,124.2492,124.5156,1974.0
2023-07-17 15:55:00,135.42,135.51,135.34,135.51,1359.0,124.4054,124.4881,124.3319,124.4881,1359.0
2023-07-18 09:30:00,135.18,135.32,135.18,135.32,300.0,124.1849,124.3135,124.1849,124.3135,300.0
2023-07-18 09:35:00,136.5,137.0,136.5,136.99,710.0,125.3976,125.8569,125.3976,125.8477,710.0
2023-07-18 09:40:00,136.99,136.99,136.99,136.99,0.0,125.8477,125.8477,125.8477,125.8477,0.0
2023-07-18 09:45:00,137.36,137.4,137.3,137.4,400.0,126.1876,126.2244,126.1325,126.2244,400.0
2023-07-18 09:50:00,137.99,137.99,137.86,137.86,200.0,126.7664,126.7664,126.6469,126.6469,200.0
2023-07-18 09:55:00,137.86,137.86,137.86,137.86,0.0,126.6469,126.6469,126.6469,126.6469,0.0
2023-07-18 10:00:00,137.86,137.86,137.86,137.86,0.0,126.6469,126.6469,126.6469,126.6469,0.0
2023-07-18 10:05:00,138.25,138.29,138.25,138.29,200.0,127.0052,127.042,127.0052,127.042,200.0
2023-07-18 10:10:00,138.4,138.4,138.31,138.4,1099.0,127.143,127.143,127.0603,127.143,1099.0
2023-07-18 10:15:00,138.1,138.1,137.96,138.06,300.0,126.8674,126.8674,126.7388,126.8307,300.0
2023-07-18 10:20:00,138.28,138.29,138.28,138.29,200.0,127.0328,127.042,127.0328,127.042,200.0
2023-07-18 10:25:00,138.29,138.29,138.29,138.29,0.0,127.042,127.042,127.042,127.042,0.0
2023-07-18 10:30:00,138.35,138.35,138.02,138.06,600.0,127.0971,127.0971,126.7939,126.8307,600.0
2023-07-18 10:35:00,138.03,138.25,138.03,138.21,1229.0,126.8031,127.0052,126.8031,126.9685,1229.0
2023-07-18 10:40:00,138.18,138.42,138.18,138.3,600.0,126.9409,127.1614,126.9409,127.0512,600.0
2023-07-18 10:45:00,138.19,138.59,138.17,138.59,1170.0,126.9501,127.3176,126.9317,127.3176,1170.0
2023-07-18 10:50:00,138.65,138.65,138.49,138.49,300.0,127.3727,127.3727,127.2257,127.2257,300.0
2023-07-18 10:55:00,138.52,138.88,138.52,138.88,500.0,127.2533,127.584,127.2533,127.584,500.0
2023-07-18 11:00:00,138.95,139.24,138.95,139.24,1350.0,127.6483,127.9147,127.6483,127.9147,1350.0
2023-07-18 11:05:00,139.1,139.52,139.1,139.52,1350.0,127.7861,128.1719,127.7861,128.1719,1350.0
2023-07-18 11:10:00,139.63,139.63,139.63,139.63,100.0,128.273,128.273,128.273,128.273,100.0
2023-07-18 11:15:00,139.56,139.63,139.56,139.63,200.0,128.2087,128.273,128.2087,128.273,200.0
2023-07-18 11:20:00,139.55,139.55,139.47,139.47,300.0,128.1995,128.1995,128.126,128.126,300.0
2023-07-18 11:25:00,139.42,139.44,139.42,139.44,300.0,128.0801,128.0984,128.0801,128.0984,300.0
2023-07-18 11:30:00,139.43,139.43,139.23,139.23,400.0,128.0892,128.0892,127.9055,127.9055,400.0
2023-07-18 11:35:00,139.36,139.36,139.36,139.36,100.0,128.0249,128.0249,128.0249,128.0249,100.0
2023-07-18 11:40:00,139.09,139.13,139.09,139.13,300.0,127.7769,127.8136,127.7769,127.8136,300.0
2023-07-18 11:45:00,139.24,139.24,139.16,139.19,338.0,127.9147,127.9147,127.8412,127.8688,338.0
2023-07-18 11:50:00,139.19,139.19,139.19,139.19,0.0,127.8688,127.8688,127.8688,127.8688,0.0
2023-07-18 11:55:00,139.19,139.19,139.19,139.19,0.0,127.8688,127.8688,127.8688,127.8688,0.0
2023-07-18 12:00:00,139.22,139.22,139.22,139.22,200.0,127.8963,127.8963,127.8963,127.8963,200.0
2023-07-18 12:05:00,138.92,138.92,138.92,138.92,100.0,127.6207,127.6207,127.6207,127.6207,100.0
2023-07-18 12:10:00,138.86,139.17,138.86,139.17,204.0,127.5656,127.8504,127.5656,127.8504,204.0
2023-07-18 12:15:00,139.3,139.3,139.16,139.16,464.0,127.9698,127.9698,127.8412,127.8412,464.0
2023-07-18 12:20:00,139.16,139.16,139.16,139.16,0.0,127.8412,127.8412,127.8412,127.8412,0.0
2023-07-18 12:25:00,139.16,139.16,139.16,139.16,100.0,127.8412,127.8412,127.8412,127.8412,100.0
2023-07-18 12:30:00,139.34,139.34,139.31,139.31,200.0,128.0066,128.0066,127.979,127.979,200.0
2023-07-18 12:35:00,139.31,139.31,139.31,139.31,0.0,127.979,127.979,127.979,127.979,0.0
2023-07-18 12:40:00,139.42,139.42,139.42,139.42,100.0,128.0801,128.0801,128.0801,128.0801,100.0
2023-07-18 12:45:00,139.14,139.18,139.14,139.18,200.0,127.8228,127.8596,127.8228,127.8596,200.0
2023-07-18 12:50:00,139.18,139.18,139.18,139.18,0.0,127.8596,127.8596,127.8596,127.8596,0.0
2023-07-18 12:55:00,139.28,139.28,139.28,139.28,100.0,127.9514,127.9514,127.9514,127.9514,100.0
2023-07-18 13:00:00,139.24,139.24,139.17,139.17,200.0,127.9147,127.9147,127.8504,127.8504,200.0
2023-07-18 13:05:00,139.17,139.17,139.17,139.17,0.0,127.8504,127.8504,127.8504,127.8504,0.0
2023-07-18 13:10:00,139.24,139.24,139.22,139.22,403.0,127.9147,127.9147,127.8963,127.8963,403.0
2023-07-18 13:15:00,139.22,139.22,139.22,139.22,0.0,127.8963,127.8963,127.8963,127.8963,0.0
2023-07-18 13:20:00,139.2,139.2,139.2,139.2,100.0,127.8779,127.8779,127.8779,127.8779,100.0
2023-07-18 13:25:00,139.32,139.32,139.32,139.32,100.0,127.9882,127.9882,127.9882,127.9882,100.0
2023-07-18 13:30:00,139.36,139.36,139.36,139.36,100.0,128.0249,128.0249,128.0249,128.0249,100.0
2023-07-18 13:35:00,139.3,139.31,139.26,139.27,600.0,127.9698,127.979,127.9331,127.9423,600.0
2023-07-18 13:40:00,139.27,139.27,139.27,139.27,0.0,127.9423,127.9423,127.9423,127.9423,0.0
2023-07-18 13:45:00,139.39,139.39,139.39,139.39,100.0,128.0525,128.0525,128.0525,128.0525,100.0
2023-07-18 13:50:00,139.43,139.43,139.41,139.41,301.0,128.0892,128.0892,128.0709,128.0709,301.0
2023-07-18 13:55:00,139.39,139.39,139.39,139.39,100.0,128.0525,128.0525,128.0525,128.0525,100.0
2023-07-18 14:00:00,139.42,139.42,139.42,139.42,100.0,128.0801,128.0801,128.0801,128.0801,100.0
2023-07-18 14:05:00,139.3,139.3,139.3,139.3,100.0,127.9698,127.9698,127.9698,127.9698,100.0
2023-07-18 14:10:00,139.13,139.13,139.13,139.13,100.0,127.8136,127.8136,127.8136,127.8136,100.0
2023-07-18 14:15:00,139.13,139.13,139.13,139.13,0.0,127.8136,127.8136,127.8136,127.8136,0.0
2023-07-18 14:20:00,139.21,139.21,139.15,139.15,200.0,127.8871,127.8871,127.832,127.832,200.0
2023-07-18 14:25:00,139.24,139.24,139.17,139.17,633.0,127.9147,127.9147,127.8504,127.8504,633.0
2023-07-18 14:30:00,139.23,139.27,139.18,139.27,500.0,127.9055,127.9423,127.8596,127.9423,500.0
2023-07-18 14:35:00,139.19,139.19,138.84,138.95,600.0,127.8688,127.8688,127.5472,127.6483,600.0
2023-07-18 14:40:00,138.97,139.02,138.94,139.02,1492.0,127.6667,127.7126,127.6391,127.7126,1492.0
2023-07-18 14:45:00,139.02,139.02,139.02,139.02,0.0,127.7126,127.7126,127.7126,127.7126,0.0
2023-07-18 14:50:00,139.04,139.04,139.04,139.04,100.0,127.731,127.731,127.731,127.731,100.0
2023-07-18 14:55:00,138.99,139.04,138.99,139.02,600.0,127.685,127.731,127.685,127.7126,600.0
2023-07-18 15:00:00,139.02,139.02,139.02,139.02,0.0,127.7126,127.7126,127.7126,127.7126,0.0
2023-07-18 15:05:00,138.99,139.01,138.99,139.0,400.0,127.685,127.7034,127.685,127.6942,400.0
2023-07-18 15:10:00,139.02,139.15,139.02,139.15,200.0,127.7126,127.832,127.7126,127.832,200.0
2023-07-18 15:15:00,139.15,139.15,139.15,139.15,0.0,127.832,127.832,127.832,127.832,0.0
2023-07-18 15:20:00,139.31,139.31,139.27,139.29,400.0,127.979,127.979,127.9423,127.9606,400.0
2023-07-18 15:25:00,139.32,139.43,139.32,139.38,500.0,127.9882,128.0892,127.9882,128.0433,500.0
2023-07-18 15:30:00,139.37,139.46,139.35,139.46,700.0,128.0341,128.1168,128.0157,128.1168,700.0
2023-07-18 15:35:00,139.25,139.5,139.25,139.5,1600.0,127.9239,128.1535,127.9239,128.1535,1600.0
2023-07-18 15:40:00,139.64,139.68,139.57,139.68,1300.0,128.2822,128.3189,128.2179,128.3189,1300.0
2023-07-18 15:45:00,139.67,139.67,139.03,139.03,1100.0,128.3097,128.3097,127.7218,127.7218,1100.0
2023-07-18 15:50:00,139.04,139.06,138.84,138.92,6459.0,127.731,127.7493,127.5472,127.6207,6459.0
2023-07-18 15:55:00,138.9,138.93,138.74,138.74,2900.0,127.6024,127.6299,127.4554,127.4554,2900.0
2023-07-19 09:30:00,139.42,139.42,139.42,139.42,100.0,128.0801,128.0801,128.0801,128.0801,100.0
2023-07-19 09:35:00,139.76,139.76,139.76,139.76,330.0,128.3924,128.3924,128.3924,128.3924,330.0
2023-07-19 09:40:00,139.76,139.76,139.76,139.76,0.0,128.3924,128.3924,128.3924,128.3924,0.0
2023-07-19 09:45:00,140.0,140.0,140.0,140.0,250.0,128.6129,128.6129,128.6129,128.6129,250.0
2023-07-19 09:50:00,140.24,140.37,140.24,140.37,1673.0,128.8334,128.9528,128.8334,128.9528,1673.0
2023-07-19 09:55:00,140.37,140.37,140.37,140.37,0.0,128.9528,128.9528,128.9528,128.9528,0.0
2023-07-19 10:00:00,140.65,140.69,140.65,140.69,200.0,129.21,129.2468,129.21,129.2468,200.0
2023-07-19 10:05:00,140.93,140.93,140.93,140.93,100.0,129.4672,129.4672,129.4672,129.4672,100.0
2023-07-19 10:10:00,140.67,140.67,140.67,140.67,100.0,129.2284,129.2284,129.2284,129.2284,100.0
2023-07-19 10:15:00,140.65,140.65,140.65,140.65,100.0,129.21,129.21,129.21,129.21,100.0
2023-07-19 10:20:00,140.59,140.59,140.57,140.57,200.0,129.1549,129.1549,129.1365,129.1365,200.0
2023-07-19 10:25:00,140.57,140.57,140.57,140.57,0.0,129.1365,129.1365,129.1365,129.1365,0.0
2023-07-19 10:30:00,140.18,140.24,140.18,140.24,530.0,128.7782,128.8334,128.7782,128.8334,530.0
2023-07-19 10:35:00,140.05,140.05,139.61,139.61,900.0,128.6588,128.6588,128.2546,128.2546,900.0
2023-07-19 10:40:00,139.7,139.7,139.65,139.65,300.0,128.3373,128.3373,128.2913,128.2913,300.0
2023-07-19 10:45:00,139.71,139.71,139.49,139.49,400.0,128.3465,128.3465,128.1444,128.1444,400.0
2023-07-19 10:50:00,139.54,139.54,139.38,139.38,200.0,128.1903,128.1903,128.0433,128.0433,200.0
2023-07-19 10:55:00,139.49,139.49,139.49,139.49,100.0,128.1444,128.1444,128.1444,128.1444,100.0
2023-07-19 11:00:00,139.81,139.81,139.81,139.81,100.0,128.4383,128.4383,128.4383,128.4383,100.0
2023-07-19 11:05:00,139.84,139.84,139.84,139.84,100.0,128.4659,128.4659,128.4659,128.4659,100.0
2023-07-19 11:10:00,139.9,139.9,139.79,139.79,232.0,128.521,128.521,128.42,128.42,232.0
2023-07-19 11:15:00,139.69,139.79,139.69,139.79,250.0,128.3281,128.42,128.3281,128.42,250.0
2023-07-19 11:20:00,139.98,140.0,139.98,140.0,1280.0,128.5945,128.6129,128.5945,128.6129,1280.0
2023-07-19 11:25:00,140.0,140.0,140.0,140.0,0.0,128.6129,128.6129,128.6129,128.6129,0.0
2023-07-19 11:30:00,139.9,140.0,139.9,139.9,460.0,128.521,128.6129,128.521,128.521,460.0
2023-07-19 11:35:00,139.74,139.85,139.74,139.84,788.0,128.374,128.4751,128.374,128.4659,788.0
2023-07-19 11:40:00,140.04,140.04,140.04,140.04,100.0,128.6496,128.6496,128.6496,128.6496,100.0
2023-07-19 11:45:00,140.02,140.02,140.02,140.02,100.0,128.6313,128.6313,128.6313,128.6313,100.0
2023-07-19 11:50:00,139.95,139.99,139.95,139.99,200.0,128.5669,128.6037,128.5669,128.6037,200.0
2023-07-19 11:55:00,140.14,140.17,139.91,139.92,1378.0,128.7415,128.7691,128.5302,128.5394,1378.0
2023-07-19 12:00:00,139.83,139.83,139.68,139.68,700.0,128.4567,128.4567,128.3189,128.3189,700.0
2023-07-19 12:05:00,139.3,139.3,139.15,139.22,724.0,127.9698,127.9698,127.832,127.8963,724.0
2023-07-19 12:10:00,139.3,139.3,139.3,139.3,128.0,127.9698,127.9698,127.9698,127.9698,128.0
2023-07-19 12:15:00,139.37,139.37,139.37,139.37,100.0,128.0341,128.0341,128.0341,128.0341,100.0
2023-07-19 12:20:00,139.37,139.37,139.37,139.37,0.0,128.0341,128.0341,128.0341,128.0341,0.0
2023-07-19 12:25:00,139.26,139.26,139.13,139.13,566.0,127.9331,127.9331,127.8136,127.8136,566.0
2023-07-19 12:30:00,139.01,139.01,138.85,138.85,218.0,127.7034,127.7034,127.5564,127.5564,218.0
2023-07-19 12:35:00,138.81,138.81,138.81,138.81,100.0,127.5197,127.5197,127.5197,127.5197,100.0
2023-07-19 12:40:00,138.96,138.96,138.96,138.96,100.0,127.6575,127.6575,127.6575,127.6575,100.0
2023-07-19 12:45:00,138.95,139.04,138.95,139.04,1151.0,127.6483,127.731,127.6483,127.731,1151.0
2023-07-19 12:50:00,139.27,139.27,139.26,139.26,200.0,127.9423,127.9423,127.9331,127.9331,200.0
2023-07-19 12:55:00,139.26,139.26,139.26,139.26,0.0,127.9331,127.9331,127.9331,127.9331,0.0
2023-07-19 13:00:00,139.31,139.31,139.31,139.31,100.0,127.979,127.979,127.979,127.979,100.0
2023-07-19 13:05:00,139.31,139.31,139.31,139.31,0.0,127.979,127.979,127.979,127.979,0.0
2023-07-19 13:10:00,138.9,139.17,138.9,139.17,300.0,127.6024,127.8504,127.6024,127.8504,300.0
2023-07-19 13:15:00,139.15,139.15,139.15,139.15,100.0,127.832,127.832,127.832,127.832,100.0
2023-07-19 13:20:00,139.15,139.15,139.15,139.15,0.0,127.832,127.832,127.832,127.832,0.0
2023-07-19 13:25:00,139.15,139.15,139.15,139.15,0.0,127.832,127.832,127.832,127.832,0.0
2023-07-19 13:30:00,139.12,139.18,139.12,139.15,300.0,127.8045,127.8596,127.8045,127.832,300.0
2023-07-19 13:35:00,139.01,139.05,139.01,139.05,200.0,127.7034,127.7402,127.7034,127.7402,200.0
2023-07-19 13:40:00,138.99,138.99,138.99,138.99,100.0,127.685,127.685,127.685,127.685,100.0
2023-07-19 13:45:00,138.72,138.72,138.72,138.72,100.0,127.437,127.437,127.437,127.437,100.0
2023-07-19 13:50:00,138.69,138.69,138.5,138.5,534.0,127.4094,127.4094,127.2349,127.2349,534.0
2023-07-19 13:55:00,138.44,138.44,138.44,138.44,100.0,127.1798,127.1798,127.1798,127.1798,100.0
2023-07-19 14:00:00,138.54,138.54,138.32,138.32,415.0,127.2716,127.2716,127.0695,127.0695,415.0
2023-07-19 14:05:00,138.35,138.35,138.14,138.14,400.0,127.0971,127.0971,126.9042,126.9042,400.0
2023-07-19 14:10:00,138.02,138.1,137.96,137.96,536.0,126.7939,126.8674,126.7388,126.7388,536.0
2023-07-19 14:15:00,137.95,138.01,137.95,137.99,301.0,126.7296,126.7847,126.7296,126.7664,301.0
2023-07-19 14:20:00,138.05,138.12,138.05,138.12,200.0,126.8215,126.8858,126.8215,126.8858,200.0
2023-07-19 14:25:00,138.06,138.21,138.06,138.21,201.0,126.8307,126.9685,126.8307,126.9685,201.0
2023-07-19 14:30:00,138.19,138.3,138.19,138.3,600.0,126.9501,127.0512,126.9501,127.0512,600.0
2023-07-19 14:35:00,138.25,138.25,138.25,138.25,100.0,127.0052,127.0052,127.0052,127.0052,100.0
2023-07-19 14:40:00,138.32,138.32,138.31,138.31,300.0,127.0695,127.0695,127.0603,127.0603,300.0
2023-07-19 14:45:00,138.28,138.28,138.13,138.13,200.0,127.0328,127.0328,126.895,126.895,200.0
2023-07-19 14:50:00,138.13,138.13,138.13,138.13,0.0,126.895,126.895,126.895,126.895,0.0
2023-07-19 14:55:00,138.26,138.26,138.26,138.26,100.0,127.0144,127.0144,127.0144,127.0144,100.0
2023-07-19 15:00:00,138.44,138.46,138.39,138.39,500.0,127.1798,127.1981,127.1338,127.1338,500.0
2023-07-19 15:05:00,138.41,138.41,138.41,138.41,100.0,127.1522,127.1522,127.1522,127.1522,100.0
2023-07-19 15:10:00,138.5,138.5,138.5,138.5,200.0,127.2349,127.2349,127.2349,127.2349,200.0
2023-07-19 15:15:00,138.7,138.7,138.7,138.7,100.0,127.4186,127.4186,127.4186,127.4186,100.0
2023-07-19 15:20:00,138.74,138.74,138.74,138.74,100.0,127.4554,127.4554,127.4554,127.4554,100.0
2023-07-19 15:25:00,138.68,138.68,138.62,138.62,600.0,127.4002,127.4002,127.3451,127.3451,600.0
2023-07-19 15:30:00,138.56,138.56,138.56,138.56,200.0,127.29,127.29,127.29,127.29,200.0
2023-07-19 15:35:00,138.47,138.52,138.47,138.52,213.0,127.2073,127.2533,127.2073,127.2533,213.0
2023-07-19 15:40:00,138.59,138.59,138.58,138.58,900.0,127.3176,127.3176,127.3084,127.3084,900.0
2023-07-19 15:45:00,138.61,138.69,138.61,138.65,1200.0,127.3359,127.4094,127.3359,127.3727,1200.0
2023-07-19 15:50:00,138.88,138.88,138.88,138.88,300.0,127.584,127.584,127.584,127.584,300.0
2023-07-19 15:55:00,138.92,138.92,138.8,138.92,2002.0,127.6207,127.6207,127.5105,127.6207,2002.0
2023-07-20 09:30:00,140.99,141.43,140.87,141.43,419.0,129.5224,129.9266,129.4121,129.9266,419.0
2023-07-20 09:35:00,141.62,141.62,141.62,141.62,100.0,130.1011,130.1011,130.1011,130.1011,100.0
2023-07-20 09:40:00,140.96,141.0,140.13,140.13,700.0,129.4948,129.5315,128.7323,128.7323,700.0
2023-07-20 09:45:00,140.36,140.55,140.32,140.4,800.0,128.9436,129.1181,128.9069,128.9803,800.0
2023-07-20 09:50:00,140.3,140.71,140.3,140.66,500.0,128.8885,129.2651,128.8885,129.2192,500.0
2023-07-20 09:55:00,140.66,140.66,140.66,140.66,0.0,129.2192,129.2192,129.2192,129.2192,0.0
2023-07-20 10:00:00,140.52,140.58,140.52,140.58,400.0,129.0906,129.1457,129.0906,129.1457,400.0
2023-07-20 10:05:00,140.58,140.58,140.58,140.58,0.0,129.1457,129.1457,129.1457,129.1457,0.0
2023-07-20 10:10:00,140.44,140.54,140.43,140.5,700.0,129.0171,129.109,129.0079,129.0722,700.0
2023-07-20 10:15:00,140.41,140.43,140.41,140.43,200.0,128.9895,129.0079,128.9895,129.0079,200.0
2023-07-20 10:20:00,140.41,140.41,140.29,140.29,412.0,128.9895,128.9895,128.8793,128.8793,412.0
2023-07-20 10:25:00,140.29,140.29,140.29,140.29,0.0,128.8793,128.8793,128.8793,128.8793,0.0
2023-07-20 10:30:00,140.32,140.32,140.21,140.32,533.0,128.9069,128.9069,128.8058,128.9069,533.0
2023-07-20 10:35:00,140.4,140.45,140.09,140.09,1850.0,128.9803,129.0263,128.6956,128.6956,1850.0
2023-07-20 10:40:00,139.98,140.29,139.98,140.23,1100.0,128.5945,128.8793,128.5945,128.8242,1100.0
2023-07-20 10:45:00,140.34,140.5,140.34,140.43,400.0,128.9252,129.0722,128.9252,129.0079,400.0
2023-07-20 10:50:00,140.5,140.54,140.48,140.48,2200.0,129.0722,129.109,129.0538,129.0538,2200.0
2023-07-20 10:55:00,140.43,140.43,140.43,140.43,100.0,129.0079,129.0079,129.0079,129.0079,100.0
2023-07-20 11:00:00,140.5,140.9,140.5,140.88,500.0,129.0722,129.4397,129.0722,129.4213,500.0
2023-07-20 11:05:00,140.85,140.85,140.81,140.81,200.0,129.3937,129.3937,129.357,129.357,200.0
2023-07-20 11:10:00,140.9,140.9,140.73,140.73,592.0,129.4397,129.4397,129.2835,129.2835,592.0
2023-07-20 11:15:00,140.88,140.88,140.73,140.73,359.0,129.4213,129.4213,129.2835,129.2835,359.0
2023-07-20 11:20:00,140.82,140.82,140.82,140.82,200.0,129.3662,129.3662,129.3662,129.3662,200.0
2023-07-20 11:25:00,140.84,140.84,140.73,140.73,200.0,129.3846,129.3846,129.2835,129.2835,200.0
2023-07-20 11:30:00,140.66,140.66,140.05,140.05,300.0,129.2192,129.2192,128.6588,128.6588,300.0
2023-07-20 11:35:00,140.05,140.05,140.05,140.05,0.0,128.6588,128.6588,128.6588,128.6588,0.0
2023-07-20 11:40:00,139.52,139.73,139.52,139.73,300.0,128.1719,128.3648,128.1719,128.3648,300.0
2023-07-20 11:45:00,139.76,139.76,139.63,139.63,200.0,128.3924,128.3924,128.273,128.273,200.0
2023-07-20 11:50:00,139.55,139.87,139.54,139.86,2300.0,128.1995,128.4935,128.1903,128.4843,2300.0
2023-07-20 11:55:00,139.76,140.13,139.76,140.13,500.0,128.3924,128.7323,128.3924,128.7323,500.0
2023-07-20 12:00:00,140.11,140.11,140.11,140.11,100.0,128.7139,128.7139,128.7139,128.7139,100.0
2023-07-20 12:05:00,140.01,140.15,140.01,140.15,200.0,128.6221,128.7507,128.6221,128.7507,200.0
2023-07-20 12:10:00,140.44,140.44,140.44,140.44,100.0,129.0171,129.0171,129.0171,129.0171,100.0
2023-07-20 12:15:00,140.54,140.61,140.53,140.53,400.0,129.109,129.1733,129.0998,129.0998,400.0
2023-07-20 12:20:00,140.55,140.64,140.51,140.64,400.0,129.1181,129.2008,129.0814,129.2008,400.0
2023-07-20 12:25:00,140.66,140.66,140.51,140.51,400.0,129.2192,129.2192,129.0814,129.0814,400.0
2023-07-20 12:30:00,140.47,140.47,140.47,140.47,100.0,129.0447,129.0447,129.0447,129.0447,100.0
2023-07-20 12:35:00,140.46,140.46,140.42,140.42,200.0,129.0355,129.0355,128.9987,128.9987,200.0
2023-07-20 12:40:00,140.48,140.48,140.47,140.47,200.0,129.0538,129.0538,129.0447,129.0447,200.0
2023-07-20 12:45:00,140.5,140.66,140.5,140.57,2326.0,129.0722,129.2192,129.0722,129.1365,2326.0
2023-07-20 12:50:00,140.48,140.54,140.48,140.54,869.0,129.0538,129.109,129.0538,129.109,869.0
2023-07-20 12:55:00,140.41,140.41,140.41,140.41,100.0,128.9895,128.9895,128.9895,128.9895,100.0
2023-07-20 13:00:00,140.4,140.4,140.35,140.35,400.0,128.9803,128.9803,128.9344,128.9344,400.0
2023-07-20 13:05:00,140.39,140.39,140.25,140.25,500.0,128.9712,128.9712,128.8425,128.8425,500.0
2023-07-20 13:10:00,140.37,140.41,140.37,140.41,400.0,128.9528,128.9895,128.9528,128.9895,400.0
2023-07-20 13:15:00,140.43,140.43,140.25,140.25,400.0,129.0079,129.0079,128.8425,128.8425,400.0
2023-07-20 13:20:00,140.26,140.4,140.26,140.3,700.0,128.8517,128.9803,128.8517,128.8885,700.0
2023-07-20 13:25:00,140.15,140.15,140.15,140.15,100.0,128.7507,128.7507,128.7507,128.7507,100.0
2023-07-20 13:30:00,140.15,140.15,140.15,140.15,0.0,128.7507,128.7507,128.7507,128.7507,0.0
2023-07-20 13:35:00,140.46,140.46,140.15,140.15,400.0,129.0355,129.0355,128.7507,128.7507,400.0
2023-07-20 13:40:00,140.15,140.15,140.15,140.15,0.0,128.7507,128.7507,128.7507,128.7507,0.0
2023-07-20 13:45:00,140.21,140.21,140.12,140.12,300.0,128.8058,128.8058,128.7231,128.7231,300.0
2023-07-20 13:50:00,140.12,140.12,140.12,140.12,0.0,128.7231,128.7231,128.7231,128.7231,0.0
2023-07-20 13:55:00,140.21,140.23,140.21,140.23,300.0,128.8058,128.8242,128.8058,128.8242,300.0
2023-07-20 14:00:00,140.22,140.22,140.22,140.22,100.0,128.815,128.815,128.815,128.815,100.0
2023-07-20 14:05:00,140.23,140.23,140.23,140.23,100.0,128.8242,128.8242,128.8242,128.8242,100.0
2023-07-20 14:10:00,140.23,140.26,140.09,140.09,400.0,128.8242,128.8517,128.6956,128.6956,400.0
2023-07-20 14:15:00,140.12,140.12,140.09,140.09,200.0,128.7231,128.7231,128.6956,128.6956,200.0
2023-07-20 14:20:00,140.03,140.19,140.0,140.19,400.0,128.6404,128.7874,128.6129,128.7874,400.0
2023-07-20 14:25:00,140.25,140.25,140.17,140.18,300.0,128.8425,128.8425,128.7691,128.7782,300.0
2023-07-20 14:30:00,140.33,140.33,140.31,140.31,400.0,128.916,128.916,128.8977,128.8977,400.0
2023-07-20 14:35:00,140.48,140.48,140.48,140.48,100.0,129.0538,129.0538,129.0538,129.0538,100.0
2023-07-20 14:40:00,140.4,140.45,140.4,140.42,500.0,128.9803,129.0263,128.9803,128.9987,500.0
2023-07-20 14:45:00,140.47,140.5,140.47,140.47,300.0,129.0447,129.0722,129.0447,129.0447,300.0
2023-07-20 14:50:00,140.52,140.53,140.5,140.53,400.0,129.0906,129.0998,129.0722,129.0998,400.0
2023-07-20 14:55:00,140.5,140.61,140.5,140.56,1000.0,129.0722,129.1733,129.0722,129.1273,1000.0
2023-07-20 15:00:00,140.59,140.59,140.51,140.51,200.0,129.1549,129.1549,129.0814,129.0814,200.0
2023-07-20 15:05:00,140.48,140.52,140.43,140.43,1500.0,129.0538,129.0906,129.0079,129.0079,1500.0
2023-07-20 15:10:00,140.47,140.47,140.47,140.47,100.0,129.0447,129.0447,129.0447,129.0447,100.0
2023-07-20 15:15:00,140.37,140.37,140.27,140.3,300.0,128.9528,128.9528,128.8609,128.8885,300.0
2023-07-20 15:20:00,140.35,140.36,140.35,140.36,200.0,128.9344,128.9436,128.9344,128.9436,200.0
2023-07-20 15:25:00,140.3,140.31,140.25,140.27,400.0,128.8885,128.8977,128.8425,128.8609,400.0
2023-07-20 15:30:00,140.39,140.39,140.39,140.39,100.0,128.9712,128.9712,128.9712,128.9712,100.0
2023-07-20 15:35:00,140.26,140.26,140.25,140.25,309.0,128.8517,128.8517,128.8425,128.8425,309.0
2023-07-20 15:40:00,140.25,140.25,140.25,140.25,0.0,128.8425,128.8425,128.8425,128.8425,0.0
2023-07-20 15:45:00,140.01,140.01,139.88,139.9,500.0,128.6221,128.6221,128.5026,128.521,500.0
2023-07-20 15:50:00,139.95,140.07,139.92,140.02,2548.0,128.5669,128.6772,128.5394,128.6313,2548.0
2023-07-20 15:55:00,140.06,140.06,139.92,140.04,1800.0,128.668,128.668,128.5394,128.6496,1800.0
2023-07-21 09:30:00,140.53,141.27,140.53,141.24,800.0,129.0998,129.7796,129.0998,129.752,800.0
2023-07-21 09:35:00,141.1,141.59,141.1,141.47,1194.0,129.6234,130.0736,129.6234,129.9633,1194.0
2023-07-21 09:40:00,141.53,141.53,140.77,140.77,1213.0,130.0184,130.0184,129.3203,129.3203,1213.0
2023-07-21 09:45:00,140.67,140.67,140.46,140.46,324.0,129.2284,129.2284,129.0355,129.0355,324.0
2023-07-21 09:50:00,140.2,140.2,139.76,139.85,900.0,128.7966,128.7966,128.3924,128.4751,900.0
2023-07-21 09:55:00,140.39,140.39,140.24,140.34,1050.0,128.9712,128.9712,128.8334,128.9252,1050.0
2023-07-21 10:00:00,140.33,140.8,140.33,140.8,415.0,128.916,129.3478,128.916,129.3478,415.0
2023-07-21 10:05:00,140.87,141.05,140.87,140.99,500.0,129.4121,129.5775,129.4121,129.5224,500.0
2023-07-21 10:10:00,141.18,141.23,141.11,141.17,900.0,129.6969,129.7428,129.6326,129.6877,900.0
2023-07-21 10:15:00,141.22,141.22,141.14,141.18,300.0,129.7336,129.7336,129.6602,129.6969,300.0
2023-07-21 10:20:00,141.14,141.14,141.14,141.14,500.0,129.6602,129.6602,129.6602,129.6602,500.0
2023-07-21 10:25:00,141.27,141.27,141.11,141.12,400.0,129.7796,129.7796,129.6326,129.6418,400.0
2023-07-21 10:30:00,141.12,141.3,141.12,141.3,1000.0,129.6418,129.8071,129.6418,129.8071,1000.0
2023-07-21 10:35:00,141.34,141.64,141.34,141.56,952.0,129.8439,130.1195,129.8439,130.046,952.0
2023-07-21 10:40:00,141.6,141.63,141.6,141.63,733.0,130.0827,130.1103,130.0827,130.1103,733.0
2023-07-21 10:45:00,141.55,141.55,141.35,141.45,800.0,130.0368,130.0368,129.8531,129.9449,800.0
2023-07-21 10:50:00,141.36,141.36,141.36,141.36,100.0,129.8623,129.8623,129.8623,129.8623,100.0
2023-07-21 10:55:00,141.54,141.54,141.48,141.48,921.0,130.0276,130.0276,129.9725,129.9725,921.0
2023-07-21 11:00:00,141.52,141.58,141.48,141.58,541.0,130.0092,130.0644,129.9725,130.0644,541.0
2023-07-21 11:05:00,141.36,141.36,141.36,141.36,100.0,129.8623,129.8623,129.8623,129.8623,100.0
2023-07-21 11:10:00,141.19,141.19,141.11,141.11,300.0,129.7061,129.7061,129.6326,129.6326,300.0
2023-07-21 11:15:00,141.28,141.42,141.28,141.34,838.0,129.7888,129.9174,129.7888,129.8439,838.0
2023-07-21 11:20:00,141.37,141.41,141.23,141.38,1456.0,129.8714,129.9082,129.7428,129.8806,1456.0
2023-07-21 11:25:00,141.39,141.54,141.39,141.54,951.0,129.8898,130.0276,129.8898,130.0276,951.0
2023-07-21 11:30:00,141.55,141.59,141.55,141.59,300.0,130.0368,130.0736,130.0368,130.0736,300.0
2023-07-21 11:35:00,141.75,141.8,141.71,141.71,514.0,130.2205,130.2665,130.1838,130.1838,514.0
2023-07-21 11:40:00,141.88,141.88,141.82,141.82,435.0,130.34,130.34,130.2848,130.2848,435.0
2023-07-21 11:45:00,141.83,141.95,141.79,141.95,556.0,130.294,130.4043,130.2573,130.4043,556.0
2023-07-21 11:50:00,142.0,142.05,141.96,142.05,916.0,130.4502,130.4961,130.4135,130.4961,916.0
2023-07-21 11:55:00,142.04,142.09,142.03,142.08,1163.0,130.487,130.5329,130.4778,130.5237,1163.0
2023-07-21 12:00:00,142.09,142.09,141.99,141.99,456.0,130.5329,130.5329,130.441,130.441,456.0
2023-07-21 12:05:00,141.99,141.99,141.99,141.99,0.0,130.441,130.441,130.441,130.441,0.0
2023-07-21 12:10:00,141.86,141.94,141.8,141.94,400.0,130.3216,130.3951,130.2665,130.3951,400.0
2023-07-21 12:15:00,141.87,141.95,141.87,141.95,200.0,130.3308,130.4043,130.3308,130.4043,200.0
2023-07-21 12:20:00,141.95,141.95,141.95,141.95,0.0,130.4043,130.4043,130.4043,130.4043,0.0
2023-07-21 12:25:00,141.99,141.99,141.83,141.98,400.0,130.441,130.441,130.294,130.4318,400.0
2023-07-21 12:30:00,141.93,141.93,141.93,141.93,100.0,130.3859,130.3859,130.3859,130.3859,100.0
2023-07-21 12:35:00,141.89,141.89,141.74,141.79,700.0,130.3492,130.3492,130.2114,130.2573,700.0
2023-07-21 12:40:00,141.75,141.85,141.71,141.71,678.0,130.2205,130.3124,130.1838,130.1838,678.0
2023-07-21 12:45:00,141.74,141.74,141.54,141.54,408.0,130.2114,130.2114,130.0276,130.0276,408.0
2023-07-21 12:50:00,141.48,141.48,141.48,141.48,100.0,129.9725,129.9725,129.9725,129.9725,100.0
2023-07-21 12:55:00,141.66,141.66,141.66,141.66,214.0,130.1379,130.1379,130.1379,130.1379,214.0
2023-07-21 13:00:00,141.66,141.68,141.56,141.57,1000.0,130.1379,130.1562,130.046,130.0552,1000.0
2023-07-21 13:05:00,141.58,141.58,141.58,141.58,100.0,130.0644,130.0644,130.0644,130.0644,100.0
2023-07-21 13:10:00,141.58,141.58,141.49,141.54,500.0,130.0644,130.0644,129.9817,130.0276,500.0
2023-07-21 13:15:00,141.55,141.55,141.55,141.55,100.0,130.0368,130.0368,130.0368,130.0368,100.0
2023-07-21 13:20:00,141.5,141.53,141.5,141.53,500.0,129.9909,130.0184,129.9909,130.0184,500.0
2023-07-21 13:25:00,141.52,141.58,141.52,141.57,668.0,130.0092,130.0644,130.0092,130.0552,668.0
2023-07-21 13:30:00,141.58,141.58,141.5,141.5,356.0,130.0644,130.0644,129.9909,129.9909,356.0
2023-07-21 13:35:00,141.52,141.61,141.52,141.61,200.0,130.0092,130.0919,130.0092,130.0919,200.0
2023-07-21 13:40:00,141.56,141.56,141.54,141.56,657.0,130.046,130.046,130.0276,130.046,657.0
2023-07-21 13:45:00,141.54,141.54,141.52,141.54,400.0,130.0276,130.0276,130.0092,130.0276,400.0
2023-07-21 13:50:00,141.69,141.69,141.66,141.66,200.0,130.1654,130.1654,130.1379,130.1379,200.0
2023-07-21 13:55:00,141.66,141.74,141.66,141.73,500.0,130.1379,130.2114,130.1379,130.2022,500.0
2023-07-21 14:00:00,141.79,141.79,141.72,141.72,855.0,130.2573,130.2573,130.193,130.193,855.0
2023-07-21 14:05:00,141.77,141.79,141.75,141.77,645.0,130.2389,130.2573,130.2205,130.2389,645.0
2023-07-21 14:10:00,141.72,141.74,141.69,141.69,488.0,130.193,130.2114,130.1654,130.1654,488.0
2023-07-21 14:15:00,141.68,141.68,141.64,141.64,515.0,130.1562,130.1562,130.1195,130.1195,515.0
2023-07-21 14:20:00,141.62,141.65,141.61,141.62,614.0,130.1011,130.1287,130.0919,130.1011,614.0
2023-07-21 14:25:00,141.6,141.65,141.58,141.63,500.0,130.0827,130.1287,130.0644,130.1103,500.0
2023-07-21 14:30:00,141.57,141.63,141.57,141.61,400.0,130.0552,130.1103,130.0552,130.0919,400.0
2023-07-21 14:35:00,141.61,141.74,141.61,141.74,400.0,130.0919,130.2114,130.0919,130.2114,400.0
2023-07-21 14:40:00,141.76,141.8,141.76,141.76,300.0,130.2297,130.2665,130.2297,130.2297,300.0
2023-07-21 14:45:00,141.76,141.76,141.69,141.7,1337.0,130.2297,130.2297,130.1654,130.1746,1337.0
2023-07-21 14:50:00,141.78,141.78,141.78,141.78,101.0,130.2481,130.2481,130.2481,130.2481,101.0
2023-07-21 14:55:00,141.64,141.64,141.62,141.62,300.0,130.1195,130.1195,130.1011,130.1011,300.0
2023-07-21 15:00:00,141.59,141.61,141.59,141.59,409.0,130.0736,130.0919,130.0736,130.0736,409.0
2023-07-21 15:05:00,141.4,141.4,141.36,141.37,500.0,129.899,129.899,129.8623,129.8714,500.0
2023-07-21 15:10:00,141.31,141.38,141.31,141.38,400.0,129.8163,129.8806,129.8163,129.8806,400.0
2023-07-21 15:15:00,141.36,141.5,141.36,141.5,307.0,129.8623,129.9909,129.8623,129.9909,307.0
2023-07-21 15:20:00,141.45,141.45,141.36,141.36,400.0,129.9449,129.9449,129.8623,129.8623,400.0
2023-07-21 15:25:00,141.4,141.47,141.38,141.47,1014.0,129.899,129.9633,129.8806,129.9633,1014.0
2023-07-21 15:30:00,141.49,141.49,141.37,141.43,1650.0,129.9817,129.9817,129.8714,129.9266,1650.0
2023-07-21 15:35:00,141.39,141.4,141.21,141.24,1700.0,129.8898,129.899,129.7245,129.752,1700.0
2023-07-21 15:40:00,141.22,141.22,141.18,141.18,706.0,129.7336,129.7336,129.6969,129.6969,706.0
2023-07-21 15:45:00,141.19,141.35,141.12,141.12,1150.0,129.7061,129.8531,129.6418,129.6418,1150.0
2023-07-21 15:50:00,141.01,141.6,141.01,141.22,8335.0,129.5407,130.0827,129.5407,129.7336,8335.0
2023-07-21 15:55:00,141.25,141.33,141.1,141.26,3499.0,129.7612,129.8347,129.6234,129.7704,3499.0
2023-07-24 09:30:00,142.18,142.18,142.18,142.18,100.0,130.6156,130.6156,130.6156,130.6156,100.0
2023-07-24 09:35:00,142.27,142.84,142.23,142.84,2111.0,130.6982,131.2219,130.6615,131.2219,2111.0
2023-07-24 09:40:00,143.0,143.0,143.0,143.0,1025.0,131.3689,131.3689,131.3689,131.3689,1025.0
2023-07-24 09:45:00,143.0,143.04,142.66,142.73,1164.0,131.3689,131.4056,131.0565,131.1208,1164.0
2023-07-24 09:50:00,142.8,142.8,142.71,142.71,200.0,131.1851,131.1851,131.1025,131.1025,200.0
2023-07-24 09:55:00,142.89,143.2,142.89,143.2,5473.0,131.2678,131.5526,131.2678,131.5526,5473.0
2023-07-24 10:00:00,143.22,143.36,143.22,143.36,400.0,131.571,131.6996,131.571,131.6996,400.0
2023-07-24 10:05:00,143.35,143.35,143.35,143.35,100.0,131.6904,131.6904,131.6904,131.6904,100.0
2023-07-24 10:10:00,143.39,143.45,143.36,143.37,672.0,131.7271,131.7823,131.6996,131.7088,672.0
2023-07-24 10:15:00,143.02,143.02,142.89,142.89,200.0,131.3872,131.3872,131.2678,131.2678,200.0
2023-07-24 10:20:00,142.75,142.75,142.35,142.37,2662.0,131.1392,131.1392,130.7717,130.7901,2662.0
2023-07-24 10:25:00,142.45,142.45,142.45,142.45,223.0,130.8636,130.8636,130.8636,130.8636,223.0
2023-07-24 10:30:00,142.56,142.68,142.55,142.68,584.0,130.9647,131.0749,130.9555,131.0749,584.0
2023-07-24 10:35:00,142.77,142.77,142.77,142.77,103.0,131.1576,131.1576,131.1576,131.1576,103.0
2023-07-24 10:40:00,142.89,143.21,142.78,143.21,541.0,131.2678,131.5618,131.1668,131.5618,541.0
2023-07-24 10:45:00,143.14,143.2,143.14,143.18,873.0,131.4975,131.5526,131.4975,131.5342,873.0
2023-07-24 10:50:00,143.38,143.42,143.36,143.36,400.0,131.718,131.7547,131.6996,131.6996,400.0
2023-07-24 10:55:00,143.44,143.44,143.35,143.37,1825.0,131.7731,131.7731,131.6904,131.7088,1825.0
2023-07-24 11:00:00,143.35,143.56,143.31,143.48,1039.0,131.6904,131.8833,131.6537,131.8098,1039.0
2023-07-24 11:05:00,143.46,143.65,143.46,143.59,1480.0,131.7915,131.966,131.7915,131.9109,1480.0
2023-07-24 11:10:00,143.62,143.62,143.33,143.33,1006.0,131.9384,131.9384,131.672,131.672,1006.0
2023-07-24 11:15:00,143.33,143.52,143.3,143.52,825.0,131.672,131.8466,131.6445,131.8466,825.0
2023-07-24 11:20:00,143.78,143.88,143.78,143.88,960.0,132.0854,132.1773,132.0854,132.1773,960.0
2023-07-24 11:25:00,143.89,144.0,143.81,143.99,1144.0,132.1865,132.2875,132.113,132.2783,1144.0
2023-07-24 11:30:00,144.11,144.11,144.04,144.07,859.0,132.3886,132.3886,132.3243,132.3518,859.0
2023-07-24 11:35:00,144.1,144.12,144.01,144.12,858.0,132.3794,132.3978,132.2967,132.3978,858.0
2023-07-24 11:40:00,144.07,144.07,143.95,143.95,712.0,132.3518,132.3518,132.2416,132.2416,712.0
2023-07-24 11:45:00,144.16,144.16,144.09,144.09,889.0,132.4345,132.4345,132.3702,132.3702,889.0
2023-07-24 11:50:00,144.16,144.21,144.16,144.16,781.0,132.4345,132.4805,132.4345,132.4345,781.0
2023-07-24 11:55:00,144.12,144.22,144.12,144.17,606.0,132.3978,132.4896,132.3978,132.4437,606.0
2023-07-24 12:00:00,144.22,144.26,144.18,144.23,676.0,132.4896,132.5264,132.4529,132.4988,676.0
2023-07-24 12:05:00,144.24,144.24,144.04,144.04,1498.0,132.508,132.508,132.3243,132.3243,1498.0
2023-07-24 12:10:00,144.16,144.53,144.16,144.42,547.0,132.4345,132.7744,132.4345,132.6734,547.0
2023-07-24 12:15:00,144.39,144.39,144.18,144.18,963.0,132.6458,132.6458,132.4529,132.4529,963.0
2023-07-24 12:20:00,144.18,144.18,144.13,144.13,383.0,132.4529,132.4529,132.407,132.407,383.0
2023-07-24 12:25:00,144.12,144.18,144.12,144.18,300.0,132.3978,132.4529,132.3978,132.4529,300.0
2023-07-24 12:30:00,144.3,144.35,144.2,144.3,1311.0,132.5631,132.6091,132.4713,132.5631,1311.0
2023-07-24 12:35:00,144.35,144.49,144.31,144.49,400.0,132.6091,132.7377,132.5723,132.7377,400.0
2023-07-24 12:40:00,144.39,144.5,144.39,144.44,534.0,132.6458,132.7469,132.6458,132.6917,534.0
2023-07-24 12:45:00,144.58,144.65,144.58,144.63,549.0,132.8204,132.8847,132.8204,132.8663,549.0
2023-07-24 12:50:00,144.59,144.79,144.57,144.79,566.0,132.8295,133.0133,132.8112,133.0133,566.0
2023-07-24 12:55:00,144.76,144.78,144.72,144.74,728.0,132.9857,133.0041,132.949,132.9673,728.0
2023-07-24 13:00:00,144.73,144.73,144.63,144.67,1293.0,132.9582,132.9582,132.8663,132.903,1293.0
2023-07-24 13:05:00,144.66,144.93,144.66,144.93,400.0,132.8939,133.1419,132.8939,133.1419,400.0
2023-07-24 13:10:00,144.88,145.06,144.88,145.04,1801.0,133.096,133.2613,133.096,133.2429,1801.0
2023-07-24 13:15:00,145.07,145.1,145.0,145.0,1477.0,133.2705,133.2981,133.2062,133.2062,1477.0
2023-07-24 13:20:00,144.95,145.05,144.95,144.98,702.0,133.1603,133.2521,133.1603,133.1878,702.0
2023-07-24 13:25:00,145.03,145.05,145.03,145.03,600.0,133.2338,133.2521,133.2338,133.2338,600.0
2023-07-24 13:30:00,145.02,145.05,145.0,145.05,1422.0,133.2246,133.2521,133.2062,133.2521,1422.0
2023-07-24 13:35:00,145.07,145.07,144.92,145.0,1500.0,133.2705,133.2705,133.1327,133.2062,1500.0
2023-07-24 13:40:00,145.01,145.04,145.0,145.01,1300.0,133.2154,133.2429,133.2062,133.2154,1300.0
2023-07-24 13:45:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-24 13:50:00,144.82,144.87,144.79,144.79,761.0,133.0408,133.0868,133.0133,133.0133,761.0
2023-07-24 13:55:00,144.87,144.87,144.83,144.83,423.0,133.0868,133.0868,133.05,133.05,423.0
2023-07-24 14:00:00,145.06,145.06,144.97,144.97,1560.0,133.2613,133.2613,133.1786,133.1786,1560.0
2023-07-24 14:05:00,144.98,145.02,144.94,144.97,1183.0,133.1878,133.2246,133.1511,133.1786,1183.0
2023-07-24 14:10:00,144.98,145.04,144.93,144.95,1500.0,133.1878,133.2429,133.1419,133.1603,1500.0
2023-07-24 14:15:00,144.96,145.07,144.94,144.99,1811.0,133.1695,133.2705,133.1511,133.197,1811.0
2023-07-24 14:20:00,145.04,145.04,144.94,144.98,1580.0,133.2429,133.2429,133.1511,133.1878,1580.0
2023-07-24 14:25:00,144.99,145.0,144.89,144.92,1179.0,133.197,133.2062,133.1051,133.1327,1179.0
2023-07-24 14:30:00,144.9,144.95,144.82,144.82,981.0,133.1143,133.1603,133.0408,133.0408,981.0
2023-07-24 14:35:00,144.74,144.76,144.74,144.75,800.0,132.9673,132.9857,132.9673,132.9765,800.0
2023-07-24 14:40:00,144.6,144.72,144.57,144.72,500.0,132.8387,132.949,132.8112,132.949,500.0
2023-07-24 14:45:00,144.8,144.8,144.79,144.79,200.0,133.0225,133.0225,133.0133,133.0133,200.0
2023-07-24 14:50:00,144.75,144.81,144.75,144.81,200.0,132.9765,133.0317,132.9765,133.0317,200.0
2023-07-24 14:55:00,144.88,145.0,144.88,145.0,1372.0,133.096,133.2062,133.096,133.2062,1372.0
2023-07-24 15:00:00,144.96,144.96,144.83,144.83,848.0,133.1695,133.1695,133.05,133.05,848.0
2023-07-24 15:05:00,144.84,144.84,144.72,144.79,1263.0,133.0592,133.0592,132.949,133.0133,1263.0
2023-07-24 15:10:00,144.82,144.82,144.63,144.66,916.0,133.0408,133.0408,132.8663,132.8939,916.0
2023-07-24 15:15:00,144.8,144.86,144.76,144.82,845.0,133.0225,133.0776,132.9857,133.0408,845.0
2023-07-24 15:20:00,144.85,144.92,144.85,144.88,1277.0,133.0684,133.1327,133.0684,133.096,1277.0
2023-07-24 15:25:00,144.79,144.82,144.71,144.72,2339.0,133.0133,133.0408,132.9398,132.949,2339.0
2023-07-24 15:30:00,144.72,144.84,144.71,144.84,1538.0,132.949,133.0592,132.9398,133.0592,1538.0
2023-07-24 15:35:00,144.82,144.93,144.8,144.8,2538.0,133.0408,133.1419,133.0225,133.0225,2538.0
2023-07-24 15:40:00,144.86,144.94,144.72,144.72,2676.0,133.0776,133.1511,132.949,132.949,2676.0
2023-07-24 15:45:00,144.72,144.73,144.66,144.69,1400.0,132.949,132.9582,132.8939,132.9214,1400.0
2023-07-24 15:50:00,144.6,144.7,144.49,144.49,5804.0,132.8387,132.9306,132.7377,132.7377,5804.0
2023-07-24 15:55:00,144.56,144.56,144.43,144.45,3338.0,132.802,132.802,132.6826,132.7009,3338.0
2023-07-25 09:30:00,144.38,145.07,144.04,145.07,1850.0,132.6366,133.2705,132.3243,133.2705,1850.0
2023-07-25 09:35:00,145.18,145.24,145.0,145.12,747.0,133.3716,133.4267,133.2062,133.3164,747.0
2023-07-25 09:40:00,145.05,145.06,144.66,144.66,3600.0,133.2521,133.2613,132.8939,132.8939,3600.0
2023-07-25 09:45:00,144.39,144.55,144.2,144.2,1729.0,132.6458,132.7928,132.4713,132.4713,1729.0
2023-07-25 09:50:00,144.16,144.2,144.09,144.09,1443.0,132.4345,132.4713,132.3702,132.3702,1443.0
2023-07-25 09:55:00,144.64,144.64,144.5,144.5,600.0,132.8755,132.8755,132.7469,132.7469,600.0
2023-07-25 10:00:00,144.7,144.7,144.56,144.56,890.0,132.9306,132.9306,132.802,132.802,890.0
2023-07-25 10:05:00,144.72,144.81,144.7,144.76,2525.0,132.949,133.0317,132.9306,132.9857,2525.0
2023-07-25 10:10:00,144.85,145.07,144.85,145.07,1000.0,133.0684,133.2705,133.0684,133.2705,1000.0
2023-07-25 10:15:00,145.16,145.16,145.01,145.01,906.0,133.3532,133.3532,133.2154,133.2154,906.0
2023-07-25 10:20:00,145.19,145.27,145.14,145.27,1328.0,133.3807,133.4542,133.3348,133.4542,1328.0
2023-07-25 10:25:00,145.41,145.47,145.39,145.47,653.0,133.5828,133.638,133.5645,133.638,653.0
2023-07-25 10:30:00,145.46,145.46,145.39,145.39,945.0,133.6288,133.6288,133.5645,133.5645,945.0
2023-07-25 10:35:00,145.16,145.16,145.16,145.16,100.0,133.3532,133.3532,133.3532,133.3532,100.0
2023-07-25 10:40:00,145.5,145.5,145.46,145.47,500.0,133.6655,133.6655,133.6288,133.638,500.0
2023-07-25 10:45:00,145.48,145.63,145.43,145.43,1074.0,133.6472,133.785,133.6012,133.6012,1074.0
2023-07-25 10:50:00,145.43,145.5,145.34,145.48,700.0,133.6012,133.6655,133.5185,133.6472,700.0
2023-07-25 10:55:00,145.47,145.52,145.37,145.52,400.0,133.638,133.6839,133.5461,133.6839,400.0
2023-07-25 11:00:00,145.53,145.55,145.48,145.49,1000.0,133.6931,133.7115,133.6472,133.6563,1000.0
2023-07-25 11:05:00,145.49,145.53,145.45,145.53,2600.0,133.6563,133.6931,133.6196,133.6931,2600.0
2023-07-25 11:10:00,145.49,145.53,145.4,145.4,2200.0,133.6563,133.6931,133.5737,133.5737,2200.0
2023-07-25 11:15:00,145.4,145.4,145.27,145.33,600.0,133.5737,133.5737,133.4542,133.5094,600.0
2023-07-25 11:20:00,145.34,145.49,145.34,145.4,600.0,133.5185,133.6563,133.5185,133.5737,600.0
2023-07-25 11:25:00,145.42,145.49,145.4,145.4,600.0,133.592,133.6563,133.5737,133.5737,600.0
2023-07-25 11:30:00,145.41,145.45,145.41,145.45,300.0,133.5828,133.6196,133.5828,133.6196,300.0
2023-07-25 11:35:00,145.64,145.8,145.64,145.73,2554.0,133.7941,133.9411,133.7941,133.8768,2554.0
2023-07-25 11:40:00,145.67,145.76,145.67,145.74,402.0,133.8217,133.9044,133.8217,133.886,402.0
2023-07-25 11:45:00,145.94,146.01,145.94,145.98,561.0,134.0697,134.134,134.0697,134.1065,561.0
2023-07-25 11:50:00,145.83,145.89,145.83,145.89,500.0,133.9687,134.0238,133.9687,134.0238,500.0
2023-07-25 11:55:00,145.94,145.94,145.87,145.94,500.0,134.0697,134.0697,134.0054,134.0697,500.0
2023-07-25 12:00:00,145.88,145.9,145.83,145.89,690.0,134.0146,134.033,133.9687,134.0238,690.0
2023-07-25 12:05:00,145.88,145.9,145.82,145.9,500.0,134.0146,134.033,133.9595,134.033,500.0
2023-07-25 12:10:00,145.97,145.98,145.92,145.98,500.0,134.0973,134.1065,134.0514,134.1065,500.0
2023-07-25 12:15:00,145.92,145.94,145.9,145.94,400.0,134.0514,134.0697,134.033,134.0697,400.0
2023-07-25 12:20:00,145.9,145.99,145.85,145.89,600.0,134.033,134.1157,133.9871,134.0238,600.0
2023-07-25 12:25:00,145.99,145.99,145.99,145.99,100.0,134.1157,134.1157,134.1157,134.1157,100.0
2023-07-25 12:30:00,146.0,146.0,145.95,145.95,200.0,134.1249,134.1249,134.0789,134.0789,200.0
2023-07-25 12:35:00,146.0,146.01,146.0,146.0,1300.0,134.1249,134.134,134.1249,134.1249,1300.0
2023-07-25 12:40:00,146.2,146.21,146.17,146.17,700.0,134.3086,134.3178,134.281,134.281,700.0
2023-07-25 12:45:00,146.4,146.4,146.32,146.32,500.0,134.4923,134.4923,134.4188,134.4188,500.0
2023-07-25 12:50:00,146.4,146.55,146.4,146.54,1000.0,134.4923,134.6301,134.4923,134.6209,1000.0
2023-07-25 12:55:00,146.43,146.64,146.43,146.64,1252.0,134.5199,134.7128,134.5199,134.7128,1252.0
2023-07-25 13:00:00,146.55,146.55,146.48,146.5,900.0,134.6301,134.6301,134.5658,134.5842,900.0
2023-07-25 13:05:00,146.44,146.44,146.44,146.44,123.0,134.5291,134.5291,134.5291,134.5291,123.0
2023-07-25 13:10:00,146.3,146.36,146.27,146.36,600.0,134.4005,134.4556,134.3729,134.4556,600.0
2023-07-25 13:15:00,146.46,146.64,146.46,146.64,1839.0,134.5474,134.7128,134.5474,134.7128,1839.0
2023-07-25 13:20:00,146.56,146.56,146.48,146.48,500.0,134.6393,134.6393,134.5658,134.5658,500.0
2023-07-25 13:25:00,146.48,146.49,146.48,146.49,200.0,134.5658,134.575,134.5658,134.575,200.0
2023-07-25 13:30:00,146.56,146.59,146.48,146.48,900.0,134.6393,134.6669,134.5658,134.5658,900.0
2023-07-25 13:35:00,146.46,146.48,146.45,146.47,500.0,134.5474,134.5658,134.5383,134.5566,500.0
2023-07-25 13:40:00,146.53,146.55,146.53,146.55,600.0,134.6118,134.6301,134.6118,134.6301,600.0
2023-07-25 13:45:00,146.39,146.39,146.37,146.39,300.0,134.4831,134.4831,134.4648,134.4831,300.0
2023-07-25 13:50:00,146.36,146.41,146.33,146.39,500.0,134.4556,134.5015,134.428,134.4831,500.0
2023-07-25 13:55:00,146.45,146.48,146.45,146.48,300.0,134.5383,134.5658,134.5383,134.5658,300.0
2023-07-25 14:00:00,146.39,146.4,146.39,146.4,600.0,134.4831,134.4923,134.4831,134.4923,600.0
2023-07-25 14:05:00,146.41,146.44,146.41,146.43,451.0,134.5015,134.5291,134.5015,134.5199,451.0
2023-07-25 14:10:00,146.42,146.54,146.41,146.52,800.0,134.5107,134.6209,134.5015,134.6026,800.0
2023-07-25 14:15:00,146.63,146.69,146.61,146.69,94006.0,134.7036,134.7587,134.6852,134.7587,94006.0
2023-07-25 14:20:00,146.71,146.71,146.63,146.63,300.0,134.7771,134.7771,134.7036,134.7036,300.0
2023-07-25 14:25:00,146.85,146.85,146.5,146.5,1929.0,134.9057,134.9057,134.5842,134.5842,1929.0
2023-07-25 14:30:00,146.6,146.64,146.59,146.62,800.0,134.6761,134.7128,134.6669,134.6944,800.0
2023-07-25 14:35:00,146.64,146.64,146.43,146.43,900.0,134.7128,134.7128,134.5199,134.5199,900.0
2023-07-25 14:40:00,146.49,146.49,146.49,146.49,200.0,134.575,134.575,134.575,134.575,200.0
2023-07-25 14:45:00,146.39,146.39,146.11,146.11,1000.0,134.4831,134.4831,134.2259,134.2259,1000.0
2023-07-25 14:50:00,146.03,146.03,145.92,145.92,1561.0,134.1524,134.1524,134.0514,134.0514,1561.0
2023-07-25 14:55:00,146.08,146.08,146.08,146.08,100.0,134.1984,134.1984,134.1984,134.1984,100.0
2023-07-25 15:00:00,146.19,146.2,146.18,146.19,1078.0,134.2994,134.3086,134.2902,134.2994,1078.0
2023-07-25 15:05:00,146.18,146.18,146.1,146.1,300.0,134.2902,134.2902,134.2167,134.2167,300.0
2023-07-25 15:10:00,146.15,146.2,146.15,146.2,785.0,134.2627,134.3086,134.2627,134.3086,785.0
2023-07-25 15:15:00,146.09,146.12,146.02,146.07,1760.0,134.2075,134.2351,134.1432,134.1892,1760.0
2023-07-25 15:20:00,146.0,146.12,146.0,146.04,600.0,134.1249,134.2351,134.1249,134.1616,600.0
2023-07-25 15:25:00,146.06,146.12,146.05,146.12,800.0,134.18,134.2351,134.1708,134.2351,800.0
2023-07-25 15:30:00,146.04,146.04,146.0,146.0,840.0,134.1616,134.1616,134.1249,134.1249,840.0
2023-07-25 15:35:00,146.04,146.2,146.04,146.2,900.0,134.1616,134.3086,134.1616,134.3086,900.0
2023-07-25 15:40:00,146.17,146.23,146.13,146.21,3008.0,134.281,134.3362,134.2443,134.3178,3008.0
2023-07-25 15:45:00,146.15,146.34,146.14,146.33,3054.0,134.2627,134.4372,134.2535,134.428,3054.0
2023-07-25 15:50:00,146.34,146.34,146.06,146.06,4605.0,134.4372,134.4372,134.18,134.18,4605.0
2023-07-25 15:55:00,146.03,146.12,146.0,146.08,5069.0,134.1524,134.2351,134.1249,134.1984,5069.0
2023-07-26 09:30:00,144.75,145.43,144.75,145.43,200.0,132.9765,133.6012,132.9765,133.6012,200.0
2023-07-26 09:35:00,145.44,145.44,145.44,145.44,500.0,133.6104,133.6104,133.6104,133.6104,500.0
2023-07-26 09:40:00,145.44,145.44,145.44,145.44,0.0,133.6104,133.6104,133.6104,133.6104,0.0
2023-07-26 09:45:00,145.02,145.02,145.01,145.01,500.0,133.2246,133.2246,133.2154,133.2154,500.0
2023-07-26 09:50:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-26 09:55:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-26 10:00:00,144.17,144.17,144.17,144.17,190.0,132.4437,132.4437,132.4437,132.4437,190.0
2023-07-26 10:05:00,144.24,144.24,144.24,144.24,200.0,132.508,132.508,132.508,132.508,200.0
2023-07-26 10:10:00,144.42,144.42,144.42,144.42,100.0,132.6734,132.6734,132.6734,132.6734,100.0
2023-07-26 10:15:00,144.15,144.15,144.15,144.15,100.0,132.4253,132.4253,132.4253,132.4253,100.0
2023-07-26 10:20:00,144.45,144.45,144.45,144.45,100.0,132.7009,132.7009,132.7009,132.7009,100.0
2023-07-26 10:25:00,144.68,144.68,144.68,144.68,200.0,132.9122,132.9122,132.9122,132.9122,200.0
2023-07-26 10:30:00,144.37,144.37,144.37,144.37,100.0,132.6274,132.6274,132.6274,132.6274,100.0
2023-07-26 10:35:00,144.31,144.31,144.21,144.21,500.0,132.5723,132.5723,132.4805,132.4805,500.0
2023-07-26 10:40:00,144.31,144.31,144.31,144.31,100.0,132.5723,132.5723,132.5723,132.5723,100.0
2023-07-26 10:45:00,144.68,144.69,144.68,144.69,200.0,132.9122,132.9214,132.9122,132.9214,200.0
2023-07-26 10:50:00,144.8,144.8,144.8,144.8,100.0,133.0225,133.0225,133.0225,133.0225,100.0
2023-07-26 10:55:00,144.8,144.8,144.8,144.8,0.0,133.0225,133.0225,133.0225,133.0225,0.0
2023-07-26 11:00:00,144.8,144.8,144.8,144.8,0.0,133.0225,133.0225,133.0225,133.0225,0.0
2023-07-26 11:05:00,145.38,145.38,145.24,145.31,500.0,133.5553,133.5553,133.4267,133.491,500.0
2023-07-26 11:10:00,145.44,145.44,145.36,145.36,207.0,133.6104,133.6104,133.5369,133.5369,207.0
2023-07-26 11:15:00,145.32,145.32,145.32,145.32,184.0,133.5002,133.5002,133.5002,133.5002,184.0
2023-07-26 11:20:00,145.32,145.32,145.32,145.32,0.0,133.5002,133.5002,133.5002,133.5002,0.0
2023-07-26 11:25:00,145.44,145.45,145.44,145.45,200.0,133.6104,133.6196,133.6104,133.6196,200.0
2023-07-26 11:30:00,145.45,145.45,145.45,145.45,0.0,133.6196,133.6196,133.6196,133.6196,0.0
2023-07-26 11:35:00,145.26,145.26,145.26,145.26,100.0,133.4451,133.4451,133.4451,133.4451,100.0
2023-07-26 11:40:00,145.26,145.26,145.26,145.26,0.0,133.4451,133.4451,133.4451,133.4451,0.0
2023-07-26 11:45:00,145.26,145.26,145.26,145.26,0.0,133.4451,133.4451,133.4451,133.4451,0.0
2023-07-26 11:50:00,145.33,145.33,145.33,145.33,100.0,133.5094,133.5094,133.5094,133.5094,100.0
2023-07-26 11:55:00,145.33,145.33,145.33,145.33,0.0,133.5094,133.5094,133.5094,133.5094,0.0
2023-07-26 12:00:00,145.33,145.33,145.33,145.33,0.0,133.5094,133.5094,133.5094,133.5094,0.0
2023-07-26 12:05:00,145.06,145.06,145.06,145.06,200.0,133.2613,133.2613,133.2613,133.2613,200.0
2023-07-26 12:10:00,144.87,144.91,144.87,144.91,238.0,133.0868,133.1235,133.0868,133.1235,238.0
2023-07-26 12:15:00,145.03,145.06,145.03,145.06,300.0,133.2338,133.2613,133.2338,133.2613,300.0
2023-07-26 12:20:00,145.02,145.06,145.02,145.06,200.0,133.2246,133.2613,133.2246,133.2613,200.0
2023-07-26 12:25:00,145.11,145.11,145.11,145.11,100.0,133.3073,133.3073,133.3073,133.3073,100.0
2023-07-26 12:30:00,144.95,144.95,144.9,144.93,2192.0,133.1603,133.1603,133.1143,133.1419,2192.0
2023-07-26 12:35:00,144.87,145.0,144.87,145.0,200.0,133.0868,133.2062,133.0868,133.2062,200.0
2023-07-26 12:40:00,144.95,144.95,144.95,144.95,198.0,133.1603,133.1603,133.1603,133.1603,198.0
2023-07-26 12:45:00,145.07,145.07,145.07,145.07,100.0,133.2705,133.2705,133.2705,133.2705,100.0
2023-07-26 12:50:00,145.07,145.07,145.07,145.07,0.0,133.2705,133.2705,133.2705,133.2705,0.0
2023-07-26 12:55:00,145.22,145.22,145.22,145.22,100.0,133.4083,133.4083,133.4083,133.4083,100.0
2023-07-26 13:00:00,145.17,145.17,145.17,145.17,100.0,133.3624,133.3624,133.3624,133.3624,100.0
2023-07-26 13:05:00,145.3,145.31,145.27,145.27,600.0,133.4818,133.491,133.4542,133.4542,600.0
2023-07-26 13:10:00,145.19,145.19,145.19,145.19,100.0,133.3807,133.3807,133.3807,133.3807,100.0
2023-07-26 13:15:00,145.2,145.2,145.2,145.2,100.0,133.3899,133.3899,133.3899,133.3899,100.0
2023-07-26 13:20:00,145.2,145.2,145.2,145.2,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2023-07-26 13:25:00,145.2,145.2,145.2,145.2,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2023-07-26 13:30:00,145.14,145.14,145.14,145.14,300.0,133.3348,133.3348,133.3348,133.3348,300.0
2023-07-26 13:35:00,145.18,145.18,145.18,145.18,100.0,133.3716,133.3716,133.3716,133.3716,100.0
2023-07-26 13:40:00,145.22,145.22,145.22,145.22,200.0,133.4083,133.4083,133.4083,133.4083,200.0
2023-07-26 13:45:00,145.27,145.27,145.27,145.27,100.0,133.4542,133.4542,133.4542,133.4542,100.0
2023-07-26 13:50:00,145.15,145.15,145.15,145.15,100.0,133.344,133.344,133.344,133.344,100.0
2023-07-26 13:55:00,145.16,145.16,145.16,145.16,100.0,133.3532,133.3532,133.3532,133.3532,100.0
2023-07-26 14:00:00,145.05,145.05,145.01,145.01,200.0,133.2521,133.2521,133.2154,133.2154,200.0
2023-07-26 14:05:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-26 14:10:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-26 14:15:00,144.99,144.99,144.99,144.99,100.0,133.197,133.197,133.197,133.197,100.0
2023-07-26 14:20:00,145.08,145.08,145.08,145.08,100.0,133.2797,133.2797,133.2797,133.2797,100.0
2023-07-26 14:25:00,144.87,145.04,144.87,145.04,200.0,133.0868,133.2429,133.0868,133.2429,200.0
2023-07-26 14:30:00,145.28,145.28,145.28,145.28,100.0,133.4634,133.4634,133.4634,133.4634,100.0
2023-07-26 14:35:00,145.44,145.52,145.44,145.47,300.0,133.6104,133.6839,133.6104,133.638,300.0
2023-07-26 14:40:00,145.94,145.94,145.87,145.92,500.0,134.0697,134.0697,134.0054,134.0514,500.0
2023-07-26 14:45:00,145.92,145.92,145.92,145.92,0.0,134.0514,134.0514,134.0514,134.0514,0.0
2023-07-26 14:50:00,145.77,145.77,145.77,145.77,100.0,133.9136,133.9136,133.9136,133.9136,100.0
2023-07-26 14:55:00,145.77,145.77,145.77,145.77,0.0,133.9136,133.9136,133.9136,133.9136,0.0
2023-07-26 15:00:00,145.54,145.54,145.34,145.34,300.0,133.7023,133.7023,133.5185,133.5185,300.0
2023-07-26 15:05:00,145.43,145.43,144.97,144.97,200.0,133.6012,133.6012,133.1786,133.1786,200.0
2023-07-26 15:10:00,144.9,144.9,144.9,144.9,100.0,133.1143,133.1143,133.1143,133.1143,100.0
2023-07-26 15:15:00,144.94,145.0,144.94,145.0,200.0,133.1511,133.2062,133.1511,133.2062,200.0
2023-07-26 15:20:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-26 15:25:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-26 15:30:00,145.1,145.1,145.1,145.1,100.0,133.2981,133.2981,133.2981,133.2981,100.0
2023-07-26 15:35:00,145.1,145.1,145.1,145.1,0.0,133.2981,133.2981,133.2981,133.2981,0.0
2023-07-26 15:40:00,144.93,144.93,144.9,144.9,300.0,133.1419,133.1419,133.1143,133.1143,300.0
2023-07-26 15:45:00,145.04,145.04,144.72,144.72,700.0,133.2429,133.2429,132.949,132.949,700.0
2023-07-26 15:50:00,144.72,144.88,144.61,144.82,2900.0,132.949,133.096,132.8479,133.0408,2900.0
2023-07-26 15:55:00,144.75,144.93,144.69,144.93,1716.0,132.9765,133.1419,132.9214,133.1419,1716.0
2023-07-27 09:30:00,145.75,145.92,145.75,145.92,1100.0,133.8952,134.0514,133.8952,134.0514,1100.0
2023-07-27 09:35:00,145.0,145.01,145.0,145.01,235.0,133.2062,133.2154,133.2062,133.2154,235.0
2023-07-27 09:40:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-27 09:45:00,144.49,144.49,144.4,144.4,2000.0,132.7377,132.7377,132.655,132.655,2000.0
2023-07-27 09:50:00,144.4,144.4,144.4,144.4,0.0,132.655,132.655,132.655,132.655,0.0
2023-07-27 09:55:00,144.4,144.4,144.4,144.4,0.0,132.655,132.655,132.655,132.655,0.0
2023-07-27 10:00:00,145.0,145.0,145.0,145.0,7500.0,133.2062,133.2062,133.2062,133.2062,7500.0
2023-07-27 10:05:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:10:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:15:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:20:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:25:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:30:00,146.0,146.07,146.0,146.07,700.0,134.1249,134.1892,134.1249,134.1892,700.0
2023-07-27 10:35:00,146.07,146.18,146.02,146.18,400.0,134.1892,134.2902,134.1432,134.2902,400.0
2023-07-27 10:40:00,146.21,146.33,146.11,146.33,600.0,134.3178,134.428,134.2259,134.428,600.0
2023-07-27 10:45:00,146.22,146.22,145.98,145.98,800.0,134.327,134.327,134.1065,134.1065,800.0
2023-07-27 10:50:00,145.85,146.01,145.85,146.01,400.0,133.9871,134.134,133.9871,134.134,400.0
2023-07-27 10:55:00,145.92,145.92,145.92,145.92,100.0,134.0514,134.0514,134.0514,134.0514,100.0
2023-07-27 11:00:00,145.92,145.92,145.92,145.92,0.0,134.0514,134.0514,134.0514,134.0514,0.0
2023-07-27 11:05:00,145.92,145.92,145.79,145.79,538.0,134.0514,134.0514,133.9319,133.9319,538.0
2023-07-27 11:10:00,145.7,145.75,145.62,145.62,801.0,133.8493,133.8952,133.7758,133.7758,801.0
2023-07-27 11:15:00,145.72,145.72,145.7,145.7,200.0,133.8676,133.8676,133.8493,133.8493,200.0
2023-07-27 11:20:00,145.62,145.62,145.48,145.48,700.0,133.7758,133.7758,133.6472,133.6472,700.0
2023-07-27 11:25:00,145.43,145.43,145.25,145.25,307.0,133.6012,133.6012,133.4359,133.4359,307.0
2023-07-27 11:30:00,145.26,145.26,145.06,145.06,734.0,133.4451,133.4451,133.2613,133.2613,734.0
2023-07-27 11:35:00,145.06,145.06,145.06,145.06,0.0,133.2613,133.2613,133.2613,133.2613,0.0
2023-07-27 11:40:00,145.34,145.37,145.34,145.37,200.0,133.5185,133.5461,133.5185,133.5461,200.0
2023-07-27 11:45:00,145.42,145.43,145.42,145.43,200.0,133.592,133.6012,133.592,133.6012,200.0
2023-07-27 11:50:00,145.55,145.56,145.54,145.54,400.0,133.7115,133.7206,133.7023,133.7023,400.0
2023-07-27 11:55:00,145.54,145.54,145.54,145.54,0.0,133.7023,133.7023,133.7023,133.7023,0.0
2023-07-27 12:00:00,145.54,145.54,145.54,145.54,0.0,133.7023,133.7023,133.7023,133.7023,0.0
2023-07-27 12:05:00,145.72,145.85,145.72,145.85,400.0,133.8676,133.9871,133.8676,133.9871,400.0
2023-07-27 12:10:00,145.84,145.84,145.84,145.84,221.0,133.9779,133.9779,133.9779,133.9779,221.0
2023-07-27 12:15:00,145.83,145.83,145.81,145.81,300.0,133.9687,133.9687,133.9503,133.9503,300.0
2023-07-27 12:20:00,145.9,145.95,145.86,145.86,700.0,134.033,134.0789,133.9962,133.9962,700.0
2023-07-27 12:25:00,146.0,146.2,145.98,146.2,700.0,134.1249,134.3086,134.1065,134.3086,700.0
2023-07-27 12:30:00,146.19,146.21,146.1,146.21,645.0,134.2994,134.3178,134.2167,134.3178,645.0
2023-07-27 12:35:00,146.32,146.48,146.32,146.48,400.0,134.4188,134.5658,134.4188,134.5658,400.0
2023-07-27 12:40:00,146.44,146.45,146.44,146.45,209.0,134.5291,134.5383,134.5291,134.5383,209.0
2023-07-27 12:45:00,146.35,146.35,146.29,146.29,408.0,134.4464,134.4464,134.3913,134.3913,408.0
2023-07-27 12:50:00,146.29,146.29,146.29,146.29,0.0,134.3913,134.3913,134.3913,134.3913,0.0
2023-07-27 12:55:00,146.32,146.32,146.32,146.32,100.0,134.4188,134.4188,134.4188,134.4188,100.0
2023-07-27 13:00:00,146.33,146.36,146.33,146.36,300.0,134.428,134.4556,134.428,134.4556,300.0
2023-07-27 13:05:00,146.36,146.36,146.36,146.36,0.0,134.4556,134.4556,134.4556,134.4556,0.0
2023-07-27 13:10:00,146.36,146.36,146.36,146.36,0.0,134.4556,134.4556,134.4556,134.4556,0.0
2023-07-27 13:15:00,145.96,145.96,145.91,145.91,200.0,134.0881,134.0881,134.0422,134.0422,200.0
2023-07-27 13:20:00,145.53,145.53,145.53,145.53,100.0,133.6931,133.6931,133.6931,133.6931,100.0
2023-07-27 13:25:00,145.53,145.53,145.53,145.53,0.0,133.6931,133.6931,133.6931,133.6931,0.0
2023-07-27 13:30:00,145.48,145.48,145.48,145.48,200.0,133.6472,133.6472,133.6472,133.6472,200.0
2023-07-27 13:35:00,145.42,145.42,145.42,145.42,100.0,133.592,133.592,133.592,133.592,100.0
2023-07-27 13:40:00,145.36,145.46,145.36,145.46,377.0,133.5369,133.6288,133.5369,133.6288,377.0
2023-07-27 13:45:00,145.25,145.25,145.25,145.25,300.0,133.4359,133.4359,133.4359,133.4359,300.0
2023-07-27 13:50:00,145.29,145.29,145.29,145.29,100.0,133.4726,133.4726,133.4726,133.4726,100.0
2023-07-27 13:55:00,145.26,145.26,145.26,145.26,129.0,133.4451,133.4451,133.4451,133.4451,129.0
2023-07-27 14:00:00,145.1,145.1,145.1,145.1,102.0,133.2981,133.2981,133.2981,133.2981,102.0
2023-07-27 14:05:00,145.04,145.04,145.04,145.04,100.0,133.2429,133.2429,133.2429,133.2429,100.0
2023-07-27 14:10:00,144.66,144.66,144.66,144.66,100.0,132.8939,132.8939,132.8939,132.8939,100.0
2023-07-27 14:15:00,144.71,144.71,144.71,144.71,100.0,132.9398,132.9398,132.9398,132.9398,100.0
2023-07-27 14:20:00,144.7,144.7,144.7,144.7,100.0,132.9306,132.9306,132.9306,132.9306,100.0
2023-07-27 14:25:00,144.61,144.74,144.61,144.74,714.0,132.8479,132.9673,132.8479,132.9673,714.0
2023-07-27 14:30:00,144.63,144.63,144.59,144.59,200.0,132.8663,132.8663,132.8295,132.8295,200.0
2023-07-27 14:35:00,144.56,144.61,144.56,144.61,200.0,132.802,132.8479,132.802,132.8479,200.0
2023-07-27 14:40:00,144.78,144.78,144.78,144.78,100.0,133.0041,133.0041,133.0041,133.0041,100.0
2023-07-27 14:45:00,144.74,144.74,144.74,144.74,100.0,132.9673,132.9673,132.9673,132.9673,100.0
2023-07-27 14:50:00,144.71,144.71,144.68,144.68,300.0,132.9398,132.9398,132.9122,132.9122,300.0
2023-07-27 14:55:00,144.59,144.59,144.59,144.59,100.0,132.8295,132.8295,132.8295,132.8295,100.0
2023-07-27 15:00:00,144.65,144.65,144.51,144.51,300.0,132.8847,132.8847,132.7561,132.7561,300.0
2023-07-27 15:05:00,144.53,144.69,144.53,144.69,1300.0,132.7744,132.9214,132.7744,132.9214,1300.0
2023-07-27 15:10:00,144.87,144.87,144.87,144.87,100.0,133.0868,133.0868,133.0868,133.0868,100.0
2023-07-27 15:15:00,144.58,144.58,144.58,144.58,205.0,132.8204,132.8204,132.8204,132.8204,205.0
2023-07-27 15:20:00,144.38,144.38,144.31,144.31,200.0,132.6366,132.6366,132.5723,132.5723,200.0
2023-07-27 15:25:00,144.1,144.26,144.09,144.26,500.0,132.3794,132.5264,132.3702,132.5264,500.0
2023-07-27 15:30:00,144.07,144.07,143.75,143.75,700.0,132.3518,132.3518,132.0579,132.0579,700.0
2023-07-27 15:35:00,143.72,143.84,143.72,143.77,900.0,132.0303,132.1405,132.0303,132.0762,900.0
2023-07-27 15:40:00,143.8,143.87,143.8,143.81,500.0,132.1038,132.1681,132.1038,132.113,500.0
2023-07-27 15:45:00,143.83,143.97,143.76,143.97,700.0,132.1314,132.26,132.0671,132.26,700.0
2023-07-27 15:50:00,144.05,144.26,144.05,144.18,900.0,132.3335,132.5264,132.3335,132.4529,900.0
2023-07-27 15:55:00,144.29,144.55,144.29,144.5,2692.0,132.5539,132.7928,132.5539,132.7469,2692.0
2023-07-28 09:30:00,144.41,144.41,144.2,144.2,2555.0,132.6642,132.6642,132.4713,132.4713,2555.0
2023-07-28 09:35:00,143.87,143.87,142.84,143.06,5773.0,132.1681,132.1681,131.2219,131.424,5773.0
2023-07-28 09:40:00,143.47,143.65,143.47,143.62,700.0,131.8006,131.966,131.8006,131.9384,700.0
2023-07-28 09:45:00,143.68,143.69,143.68,143.69,200.0,131.9936,132.0027,131.9936,132.0027,200.0
2023-07-28 09:50:00,144.13,144.13,144.13,144.13,100.0,132.407,132.407,132.407,132.407,100.0
2023-07-28 09:55:00,144.23,144.4,144.23,144.4,300.0,132.4988,132.655,132.4988,132.655,300.0
2023-07-28 10:00:00,144.66,144.66,144.44,144.44,1063.0,132.8939,132.8939,132.6917,132.6917,1063.0
2023-07-28 10:05:00,144.48,144.48,144.48,144.48,100.0,132.7285,132.7285,132.7285,132.7285,100.0
2023-07-28 10:10:00,144.62,144.62,144.62,144.62,100.0,132.8571,132.8571,132.8571,132.8571,100.0
2023-07-28 10:15:00,144.82,144.82,144.82,144.82,100.0,133.0408,133.0408,133.0408,133.0408,100.0
2023-07-28 10:20:00,144.81,144.85,144.81,144.85,400.0,133.0317,133.0684,133.0317,133.0684,400.0
2023-07-28 10:25:00,144.53,144.53,144.53,144.53,100.0,132.7744,132.7744,132.7744,132.7744,100.0
2023-07-28 10:30:00,144.52,144.53,144.52,144.53,200.0,132.7652,132.7744,132.7652,132.7744,200.0
2023-07-28 10:35:00,144.45,144.45,144.45,144.45,100.0,132.7009,132.7009,132.7009,132.7009,100.0
2023-07-28 10:40:00,144.28,144.28,144.28,144.28,200.0,132.5448,132.5448,132.5448,132.5448,200.0
2023-07-28 10:45:00,144.39,144.54,144.39,144.54,300.0,132.6458,132.7836,132.6458,132.7836,300.0
2023-07-28 10:50:00,144.59,144.59,144.4,144.41,300.0,132.8295,132.8295,132.655,132.6642,300.0
2023-07-28 10:55:00,144.63,144.78,144.63,144.78,400.0,132.8663,133.0041,132.8663,133.0041,400.0
2023-07-28 11:00:00,144.7,144.7,144.7,144.7,100.0,132.9306,132.9306,132.9306,132.9306,100.0
2023-07-28 11:05:00,144.54,144.63,144.54,144.63,200.0,132.7836,132.8663,132.7836,132.8663,200.0
2023-07-28 11:10:00,144.79,144.79,144.74,144.74,200.0,133.0133,133.0133,132.9673,132.9673,200.0
2023-07-28 11:15:00,144.57,144.91,144.57,144.67,2442.0,132.8112,133.1235,132.8112,132.903,2442.0
2023-07-28 11:20:00,144.75,145.04,144.74,145.04,900.0,132.9765,133.2429,132.9673,133.2429,900.0
2023-07-28 11:25:00,145.14,145.14,145.07,145.07,300.0,133.3348,133.3348,133.2705,133.2705,300.0
2023-07-28 11:30:00,145.09,145.09,145.08,145.08,200.0,133.2889,133.2889,133.2797,133.2797,200.0
2023-07-28 11:35:00,145.38,145.38,145.38,145.38,200.0,133.5553,133.5553,133.5553,133.5553,200.0
2023-07-28 11:40:00,145.39,145.57,145.39,145.51,600.0,133.5645,133.7298,133.5645,133.6747,600.0
2023-07-28 11:45:00,145.52,145.57,145.52,145.57,802.0,133.6839,133.7298,133.6839,133.7298,802.0
2023-07-28 11:50:00,145.52,145.52,145.25,145.3,1204.0,133.6839,133.6839,133.4359,133.4818,1204.0
2023-07-28 11:55:00,145.24,145.51,145.24,145.51,700.0,133.4267,133.6747,133.4267,133.6747,700.0
2023-07-28 12:00:00,145.36,145.39,144.98,144.98,900.0,133.5369,133.5645,133.1878,133.1878,900.0
2023-07-28 12:05:00,144.88,144.97,144.88,144.97,200.0,133.096,133.1786,133.096,133.1786,200.0
2023-07-28 12:10:00,144.99,144.99,144.93,144.94,300.0,133.197,133.197,133.1419,133.1511,300.0
2023-07-28 12:15:00,144.9,145.0,144.9,145.0,300.0,133.1143,133.2062,133.1143,133.2062,300.0
2023-07-28 12:20:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-28 12:25:00,145.02,145.02,145.02,145.02,100.0,133.2246,133.2246,133.2246,133.2246,100.0
2023-07-28 12:30:00,145.01,145.01,145.01,145.01,100.0,133.2154,133.2154,133.2154,133.2154,100.0
2023-07-28 12:35:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-28 12:40:00,145.14,145.14,145.14,145.14,100.0,133.3348,133.3348,133.3348,133.3348,100.0
2023-07-28 12:45:00,145.14,145.14,145.14,145.14,100.0,133.3348,133.3348,133.3348,133.3348,100.0
2023-07-28 12:50:00,145.19,145.19,145.19,145.19,100.0,133.3807,133.3807,133.3807,133.3807,100.0
2023-07-28 12:55:00,145.09,145.09,145.02,145.02,200.0,133.2889,133.2889,133.2246,133.2246,200.0
2023-07-28 13:00:00,145.07,145.07,145.07,145.07,100.0,133.2705,133.2705,133.2705,133.2705,100.0
2023-07-28 13:05:00,144.98,144.98,144.9,144.96,661.0,133.1878,133.1878,133.1143,133.1695,661.0
2023-07-28 13:10:00,144.91,144.92,144.91,144.92,200.0,133.1235,133.1327,133.1235,133.1327,200.0
2023-07-28 13:15:00,144.98,144.98,144.98,144.98,100.0,133.1878,133.1878,133.1878,133.1878,100.0
2023-07-28 13:20:00,145.27,145.35,145.27,145.35,300.0,133.4542,133.5277,133.4542,133.5277,300.0
2023-07-28 13:25:00,145.2,145.2,145.18,145.18,200.0,133.3899,133.3899,133.3716,133.3716,200.0
2023-07-28 13:30:00,145.05,145.05,145.05,145.05,100.0,133.2521,133.2521,133.2521,133.2521,100.0
2023-07-28 13:35:00,144.94,144.94,144.94,144.94,100.0,133.1511,133.1511,133.1511,133.1511,100.0
2023-07-28 13:40:00,144.86,144.89,144.86,144.89,400.0,133.0776,133.1051,133.0776,133.1051,400.0
2023-07-28 13:45:00,144.94,144.94,144.94,144.94,200.0,133.1511,133.1511,133.1511,133.1511,200.0
2023-07-28 13:50:00,144.7,144.82,144.7,144.82,500.0,132.9306,133.0408,132.9306,133.0408,500.0
2023-07-28 13:55:00,145.09,145.09,145.09,145.09,200.0,133.2889,133.2889,133.2889,133.2889,200.0
2023-07-28 14:00:00,145.14,145.14,144.93,144.94,900.0,133.3348,133.3348,133.1419,133.1511,900.0
2023-07-28 14:05:00,145.04,145.04,145.04,145.04,100.0,133.2429,133.2429,133.2429,133.2429,100.0
2023-07-28 14:10:00,144.99,144.99,144.99,144.99,100.0,133.197,133.197,133.197,133.197,100.0
2023-07-28 14:15:00,145.07,145.07,145.07,145.07,200.0,133.2705,133.2705,133.2705,133.2705,200.0
2023-07-28 14:20:00,145.12,145.12,145.12,145.12,100.0,133.3164,133.3164,133.3164,133.3164,100.0
2023-07-28 14:25:00,145.12,145.12,145.12,145.12,0.0,133.3164,133.3164,133.3164,133.3164,0.0
2023-07-28 14:30:00,145.27,145.29,145.27,145.29,200.0,133.4542,133.4726,133.4542,133.4726,200.0
2023-07-28 14:35:00,145.29,145.29,145.29,145.29,0.0,133.4726,133.4726,133.4726,133.4726,0.0
2023-07-28 14:40:00,145.15,145.15,145.15,145.15,100.0,133.344,133.344,133.344,133.344,100.0
2023-07-28 14:45:00,145.27,145.27,145.27,145.27,100.0,133.4542,133.4542,133.4542,133.4542,100.0
2023-07-28 14:50:00,145.39,145.39,145.39,145.39,100.0,133.5645,133.5645,133.5645,133.5645,100.0
2023-07-28 14:55:00,145.53,145.53,145.48,145.5,300.0,133.6931,133.6931,133.6472,133.6655,300.0
2023-07-28 15:00:00,145.49,145.56,145.49,145.56,965.0,133.6563,133.7206,133.6563,133.7206,965.0
2023-07-28 15:05:00,145.61,145.61,145.61,145.61,100.0,133.7666,133.7666,133.7666,133.7666,100.0
2023-07-28 15:10:00,145.56,145.56,145.56,145.56,100.0,133.7206,133.7206,133.7206,133.7206,100.0
2023-07-28 15:15:00,145.56,145.56,145.56,145.56,0.0,133.7206,133.7206,133.7206,133.7206,0.0
2023-07-28 15:20:00,145.4,145.46,145.4,145.46,200.0,133.5737,133.6288,133.5737,133.6288,200.0
2023-07-28 15:25:00,145.46,145.46,145.46,145.46,0.0,133.6288,133.6288,133.6288,133.6288,0.0
2023-07-28 15:30:00,145.38,145.38,145.33,145.33,200.0,133.5553,133.5553,133.5094,133.5094,200.0
2023-07-28 15:35:00,145.3,145.32,145.3,145.32,200.0,133.4818,133.5002,133.4818,133.5002,200.0
2023-07-28 15:40:00,145.33,145.33,145.22,145.22,500.0,133.5094,133.5094,133.4083,133.4083,500.0
2023-07-28 15:45:00,145.28,145.28,145.24,145.26,500.0,133.4634,133.4634,133.4267,133.4451,500.0
2023-07-28 15:50:00,145.26,145.56,145.25,145.52,2189.0,133.4451,133.7206,133.4359,133.6839,2189.0
2023-07-28 15:55:00,145.5,145.6,145.46,145.59,2000.0,133.6655,133.7574,133.6288,133.7482,2000.0
2023-07-31 09:30:00,145.22,146.65,145.22,146.65,5375.0,133.4083,134.722,133.4083,134.722,5375.0
2023-07-31 09:35:00,146.72,146.72,146.15,146.15,280.0,134.7863,134.7863,134.2627,134.2627,280.0
2023-07-31 09:40:00,146.5,146.5,146.5,146.5,1100.0,134.5842,134.5842,134.5842,134.5842,1100.0
2023-07-31 09:45:00,146.44,146.44,146.44,146.44,100.0,134.5291,134.5291,134.5291,134.5291,100.0
2023-07-31 09:50:00,146.44,146.9,146.44,146.86,700.0,134.5291,134.9517,134.5291,134.9149,700.0
2023-07-31 09:55:00,146.86,146.94,146.73,146.91,900.0,134.9149,134.9884,134.7955,134.9608,900.0
2023-07-31 10:00:00,147.0,147.0,146.88,146.9,600.0,135.0435,135.0435,134.9333,134.9517,600.0
2023-07-31 10:05:00,146.71,146.71,146.71,146.71,100.0,134.7771,134.7771,134.7771,134.7771,100.0
2023-07-31 10:10:00,146.7,146.7,146.7,146.7,100.0,134.7679,134.7679,134.7679,134.7679,100.0
2023-07-31 10:15:00,146.49,146.49,146.49,146.49,100.0,134.575,134.575,134.575,134.575,100.0
2023-07-31 10:20:00,146.21,146.56,146.21,146.56,200.0,134.3178,134.6393,134.3178,134.6393,200.0
2023-07-31 10:25:00,146.49,146.5,146.49,146.5,300.0,134.575,134.5842,134.575,134.5842,300.0
2023-07-31 10:30:00,146.54,146.56,146.46,146.46,300.0,134.6209,134.6393,134.5474,134.5474,300.0
2023-07-31 10:35:00,146.57,146.57,146.57,146.57,100.0,134.6485,134.6485,134.6485,134.6485,100.0
2023-07-31 10:40:00,146.57,146.57,146.57,146.57,0.0,134.6485,134.6485,134.6485,134.6485,0.0
2023-07-31 10:45:00,147.14,147.14,147.07,147.07,200.0,135.1721,135.1721,135.1078,135.1078,200.0
2023-07-31 10:50:00,146.9,146.92,146.74,146.74,1400.0,134.9517,134.97,134.8047,134.8047,1400.0
2023-07-31 10:55:00,146.47,146.5,146.47,146.5,1000.0,134.5566,134.5842,134.5566,134.5842,1000.0
2023-07-31 11:00:00,146.36,146.36,146.36,146.36,100.0,134.4556,134.4556,134.4556,134.4556,100.0
2023-07-31 11:05:00,146.71,146.71,146.6,146.62,447.0,134.7771,134.7771,134.6761,134.6944,447.0
2023-07-31 11:10:00,146.83,146.83,146.79,146.79,200.0,134.8874,134.8874,134.8506,134.8506,200.0
2023-07-31 11:15:00,146.86,147.0,146.86,146.99,407.0,134.9149,135.0435,134.9149,135.0343,407.0
2023-07-31 11:20:00,147.0,147.0,146.99,146.99,200.0,135.0435,135.0435,135.0343,135.0343,200.0
2023-07-31 11:25:00,146.96,147.09,146.96,147.09,200.0,135.0068,135.1262,135.0068,135.1262,200.0
2023-07-31 11:30:00,147.0,147.03,146.92,146.92,1101.0,135.0435,135.0711,134.97,134.97,1101.0
2023-07-31 11:35:00,147.07,147.19,147.07,147.19,300.0,135.1078,135.2181,135.1078,135.2181,300.0
2023-07-31 11:40:00,147.14,147.14,147.0,147.04,800.0,135.1721,135.1721,135.0435,135.0803,800.0
2023-07-31 11:45:00,147.13,147.13,147.13,147.13,100.0,135.163,135.163,135.163,135.163,100.0
2023-07-31 11:50:00,147.12,147.12,147.08,147.08,200.0,135.1538,135.1538,135.117,135.117,200.0
2023-07-31 11:55:00,146.87,146.87,146.84,146.84,200.0,134.9241,134.9241,134.8965,134.8965,200.0
2023-07-31 12:00:00,146.98,146.98,146.98,146.98,100.0,135.0252,135.0252,135.0252,135.0252,100.0
2023-07-31 12:05:00,146.77,146.83,146.77,146.83,400.0,134.8322,134.8874,134.8322,134.8874,400.0
2023-07-31 12:10:00,146.86,146.91,146.86,146.91,200.0,134.9149,134.9608,134.9149,134.9608,200.0
2023-07-31 12:15:00,146.96,146.97,146.96,146.97,200.0,135.0068,135.016,135.0068,135.016,200.0
2023-07-31 12:20:00,146.82,146.9,146.82,146.9,300.0,134.8782,134.9517,134.8782,134.9517,300.0
2023-07-31 12:25:00,146.93,146.93,146.88,146.88,500.0,134.9792,134.9792,134.9333,134.9333,500.0
2023-07-31 12:30:00,146.85,146.85,146.85,146.85,100.0,134.9057,134.9057,134.9057,134.9057,100.0
2023-07-31 12:35:00,146.76,146.76,146.76,146.76,200.0,134.823,134.823,134.823,134.823,200.0
2023-07-31 12:40:00,146.81,146.84,146.76,146.84,500.0,134.869,134.8965,134.823,134.8965,500.0
2023-07-31 12:45:00,146.84,146.84,146.84,146.84,100.0,134.8965,134.8965,134.8965,134.8965,100.0
2023-07-31 12:50:00,146.75,146.76,146.72,146.72,300.0,134.8139,134.823,134.7863,134.7863,300.0
2023-07-31 12:55:00,146.59,146.78,146.59,146.78,500.0,134.6669,134.8414,134.6669,134.8414,500.0
2023-07-31 13:00:00,146.78,146.78,146.78,146.78,0.0,134.8414,134.8414,134.8414,134.8414,0.0
2023-07-31 13:05:00,146.88,146.92,146.88,146.88,400.0,134.9333,134.97,134.9333,134.9333,400.0
2023-07-31 13:10:00,146.93,146.93,146.82,146.82,300.0,134.9792,134.9792,134.8782,134.8782,300.0
2023-07-31 13:15:00,146.78,146.85,146.78,146.85,790.0,134.8414,134.9057,134.8414,134.9057,790.0
2023-07-31 13:20:00,146.78,146.78,146.72,146.74,700.0,134.8414,134.8414,134.7863,134.8047,700.0
2023-07-31 13:25:00,146.78,146.81,146.78,146.81,200.0,134.8414,134.869,134.8414,134.869,200.0
2023-07-31 13:30:00,146.84,146.91,146.84,146.91,500.0,134.8965,134.9608,134.8965,134.9608,500.0
2023-07-31 13:35:00,146.94,147.2,146.94,147.11,700.0,134.9884,135.2273,134.9884,135.1446,700.0
2023-07-31 13:40:00,146.97,147.05,146.97,147.05,200.0,135.016,135.0895,135.016,135.0895,200.0
2023-07-31 13:45:00,147.05,147.05,147.05,147.05,0.0,135.0895,135.0895,135.0895,135.0895,0.0
2023-07-31 13:50:00,147.05,147.05,147.05,147.05,0.0,135.0895,135.0895,135.0895,135.0895,0.0
2023-07-31 13:55:00,147.03,147.12,147.03,147.12,300.0,135.0711,135.1538,135.0711,135.1538,300.0
2023-07-31 14:00:00,147.15,147.16,147.14,147.16,300.0,135.1813,135.1905,135.1721,135.1905,300.0
2023-07-31 14:05:00,147.25,147.25,147.12,147.12,1300.0,135.2732,135.2732,135.1538,135.1538,1300.0
2023-07-31 14:10:00,146.98,146.98,146.98,146.98,100.0,135.0252,135.0252,135.0252,135.0252,100.0
2023-07-31 14:15:00,147.0,147.07,146.88,147.07,500.0,135.0435,135.1078,134.9333,135.1078,500.0
2023-07-31 14:20:00,147.13,147.13,147.1,147.1,300.0,135.163,135.163,135.1354,135.1354,300.0
2023-07-31 14:25:00,147.14,147.33,147.14,147.33,1017.0,135.1721,135.3467,135.1721,135.3467,1017.0
2023-07-31 14:30:00,147.37,147.37,147.31,147.31,300.0,135.3834,135.3834,135.3283,135.3283,300.0
2023-07-31 14:35:00,147.3,147.3,147.3,147.3,100.0,135.3191,135.3191,135.3191,135.3191,100.0
2023-07-31 14:40:00,147.34,147.38,147.34,147.34,500.0,135.3559,135.3926,135.3559,135.3559,500.0
2023-07-31 14:45:00,147.34,147.34,147.34,147.34,0.0,135.3559,135.3559,135.3559,135.3559,0.0
2023-07-31 14:50:00,147.34,147.34,147.34,147.34,0.0,135.3559,135.3559,135.3559,135.3559,0.0
2023-07-31 14:55:00,147.37,147.41,147.37,147.41,802.0,135.3834,135.4202,135.3834,135.4202,802.0
2023-07-31 15:00:00,147.44,147.5,147.4,147.5,698.0,135.4477,135.5029,135.411,135.5029,698.0
2023-07-31 15:05:00,147.36,147.42,147.35,147.42,400.0,135.3742,135.4294,135.3651,135.4294,400.0
2023-07-31 15:10:00,147.31,147.31,147.31,147.31,100.0,135.3283,135.3283,135.3283,135.3283,100.0
2023-07-31 15:15:00,147.3,147.35,147.26,147.35,600.0,135.3191,135.3651,135.2824,135.3651,600.0
2023-07-31 15:20:00,147.29,147.32,147.28,147.28,400.0,135.3099,135.3375,135.3008,135.3008,400.0
2023-07-31 15:25:00,147.28,147.28,147.22,147.22,600.0,135.3008,135.3008,135.2456,135.2456,600.0
2023-07-31 15:30:00,147.27,147.27,147.23,147.27,700.0,135.2916,135.2916,135.2548,135.2916,700.0
2023-07-31 15:35:00,147.28,147.32,147.18,147.18,1500.0,135.3008,135.3375,135.2089,135.2089,1500.0
2023-07-31 15:40:00,147.23,147.27,147.12,147.12,1900.0,135.2548,135.2916,135.1538,135.1538,1900.0
2023-07-31 15:45:00,147.11,147.11,147.02,147.09,1824.0,135.1446,135.1446,135.0619,135.1262,1824.0
2023-07-31 15:50:00,147.08,147.27,147.04,147.16,14568.0,135.117,135.2916,135.0803,135.1905,14568.0
2023-07-31 15:55:00,147.2,147.36,147.15,147.28,5558.0,135.2273,135.3742,135.1813,135.3008,5558.0
2023-08-01 09:30:00,145.47,147.2,145.21,146.06,3264.0,133.638,135.2273,133.3991,134.18,3264.0
2023-08-01 09:35:00,145.81,146.85,145.81,146.74,1024.0,133.9503,134.9057,133.9503,134.8047,1024.0
2023-08-01 09:40:00,147.01,147.57,146.92,147.29,2241.0,135.0527,135.5672,134.97,135.3099,2241.0
2023-08-01 09:45:00,147.47,147.51,147.32,147.42,1316.0,135.4753,135.512,135.3375,135.4294,1316.0
2023-08-01 09:50:00,147.3,147.59,146.99,147.15,3638.0,135.3191,135.5855,135.0343,135.1813,3638.0
2023-08-01 09:55:00,146.83,146.91,146.16,146.2,1000.0,134.8874,134.9608,134.2718,134.3086,1000.0
2023-08-01 10:00:00,146.65,146.88,146.5,146.62,1500.0,134.722,134.9333,134.5842,134.6944,1500.0
2023-08-01 10:05:00,146.42,146.79,146.42,146.75,1520.0,134.5107,134.8506,134.5107,134.8139,1520.0
2023-08-01 10:10:00,146.83,146.83,146.24,146.7,937.0,134.8874,134.8874,134.3453,134.7679,937.0
2023-08-01 10:15:00,146.27,146.29,146.03,146.03,800.0,134.3729,134.3913,134.1524,134.1524,800.0
2023-08-01 10:20:00,146.16,146.16,145.94,146.06,1329.0,134.2718,134.2718,134.0697,134.18,1329.0
2023-08-01 10:25:00,145.88,145.88,145.88,145.88,100.0,134.0146,134.0146,134.0146,134.0146,100.0
2023-08-01 10:30:00,146.09,146.09,146.07,146.07,200.0,134.2075,134.2075,134.1892,134.1892,200.0
2023-08-01 10:35:00,145.91,146.19,145.91,146.08,300.0,134.0422,134.2994,134.0422,134.1984,300.0
2023-08-01 10:40:00,145.7,145.76,145.5,145.5,561.0,133.8493,133.9044,133.6655,133.6655,561.0
2023-08-01 10:45:00,145.53,145.74,145.53,145.74,200.0,133.6931,133.886,133.6931,133.886,200.0
2023-08-01 10:50:00,145.64,145.64,145.47,145.53,700.0,133.7941,133.7941,133.638,133.6931,700.0
2023-08-01 10:55:00,145.6,145.89,145.6,145.89,940.0,133.7574,134.0238,133.7574,134.0238,940.0
2023-08-01 11:00:00,145.1,145.1,145.09,145.09,200.0,133.2981,133.2981,133.2889,133.2889,200.0
2023-08-01 11:05:00,145.02,145.07,145.01,145.07,680.0,133.2246,133.2705,133.2154,133.2705,680.0
2023-08-01 11:10:00,145.22,145.31,145.04,145.19,800.0,133.4083,133.491,133.2429,133.3807,800.0
2023-08-01 11:15:00,145.16,145.16,145.0,145.0,400.0,133.3532,133.3532,133.2062,133.2062,400.0
2023-08-01 11:20:00,145.0,145.06,144.98,145.02,500.0,133.2062,133.2613,133.1878,133.2246,500.0
2023-08-01 11:25:00,145.17,145.37,145.17,145.25,500.0,133.3624,133.5461,133.3624,133.4359,500.0
2023-08-01 11:30:00,145.45,145.63,145.45,145.63,1100.0,133.6196,133.785,133.6196,133.785,1100.0
2023-08-01 11:35:00,146.0,146.0,145.9,145.9,400.0,134.1249,134.1249,134.033,134.033,400.0
2023-08-01 11:40:00,146.11,146.11,145.92,145.92,300.0,134.2259,134.2259,134.0514,134.0514,300.0
2023-08-01 11:45:00,145.78,145.78,145.5,145.5,2956.0,133.9228,133.9228,133.6655,133.6655,2956.0
2023-08-01 11:50:00,145.74,145.97,145.74,145.96,800.0,133.886,134.0973,133.886,134.0881,800.0
2023-08-01 11:55:00,146.01,146.19,145.99,146.0,1517.0,134.134,134.2994,134.1157,134.1249,1517.0
2023-08-01 12:00:00,145.92,146.03,145.92,146.03,500.0,134.0514,134.1524,134.0514,134.1524,500.0
2023-08-01 12:05:00,146.08,146.18,146.0,146.18,500.0,134.1984,134.2902,134.1249,134.2902,500.0
2023-08-01 12:10:00,146.32,146.42,146.32,146.42,2500.0,134.4188,134.5107,134.4188,134.5107,2500.0
2023-08-01 12:15:00,146.54,146.57,146.54,146.55,300.0,134.6209,134.6485,134.6209,134.6301,300.0
2023-08-01 12:20:00,146.6,146.6,146.6,146.6,200.0,134.6761,134.6761,134.6761,134.6761,200.0
2023-08-01 12:25:00,146.48,146.48,146.48,146.48,100.0,134.5658,134.5658,134.5658,134.5658,100.0
2023-08-01 12:30:00,146.51,146.61,146.51,146.57,300.0,134.5934,134.6852,134.5934,134.6485,300.0
2023-08-01 12:35:00,146.78,146.85,146.78,146.85,300.0,134.8414,134.9057,134.8414,134.9057,300.0
2023-08-01 12:40:00,146.81,146.81,146.65,146.65,800.0,134.869,134.869,134.722,134.722,800.0
2023-08-01 12:45:00,146.72,146.83,146.71,146.79,500.0,134.7863,134.8874,134.7771,134.8506,500.0
2023-08-01 12:50:00,146.76,146.76,146.51,146.51,200.0,134.823,134.823,134.5934,134.5934,200.0
2023-08-01 12:55:00,146.7,146.71,146.7,146.71,200.0,134.7679,134.7771,134.7679,134.7771,200.0
2023-08-01 13:00:00,146.67,146.75,146.67,146.75,200.0,134.7404,134.8139,134.7404,134.8139,200.0
2023-08-01 13:05:00,146.77,146.77,146.72,146.75,614.0,134.8322,134.8322,134.7863,134.8139,614.0
2023-08-01 13:10:00,146.79,146.79,146.78,146.78,200.0,134.8506,134.8506,134.8414,134.8414,200.0
2023-08-01 13:15:00,146.89,147.01,146.89,146.97,585.0,134.9425,135.0527,134.9425,135.016,585.0
2023-08-01 13:20:00,146.95,146.97,146.82,146.82,400.0,134.9976,135.016,134.8782,134.8782,400.0
2023-08-01 13:25:00,146.83,146.91,146.83,146.91,200.0,134.8874,134.9608,134.8874,134.9608,200.0
2023-08-01 13:30:00,147.0,147.05,147.0,147.05,200.0,135.0435,135.0895,135.0435,135.0895,200.0
2023-08-01 13:35:00,147.07,147.09,147.0,147.09,500.0,135.1078,135.1262,135.0435,135.1262,500.0
2023-08-01 13:40:00,147.1,147.19,147.1,147.17,902.0,135.1354,135.2181,135.1354,135.1997,902.0
2023-08-01 13:45:00,147.21,147.86,147.2,147.86,5371.0,135.2364,135.8336,135.2273,135.8336,5371.0
2023-08-01 13:50:00,148.0,148.05,147.87,148.03,31003.0,135.9622,136.0081,135.8428,135.9897,31003.0
2023-08-01 13:55:00,148.02,148.38,148.02,148.38,2158.0,135.9806,136.3113,135.9806,136.3113,2158.0
2023-08-01 14:00:00,148.34,148.42,148.21,148.36,1854.0,136.2745,136.348,136.1551,136.2929,1854.0
2023-08-01 14:05:00,148.42,148.42,148.18,148.34,1063.0,136.348,136.348,136.1275,136.2745,1063.0
2023-08-01 14:10:00,148.44,148.44,148.31,148.31,409.0,136.3664,136.3664,136.247,136.247,409.0
2023-08-01 14:15:00,148.33,148.33,148.23,148.23,515.0,136.2653,136.2653,136.1735,136.1735,515.0
2023-08-01 14:20:00,148.26,148.28,148.18,148.21,1220.0,136.201,136.2194,136.1275,136.1551,1220.0
2023-08-01 14:25:00,148.18,148.18,147.97,147.97,800.0,136.1275,136.1275,135.9346,135.9346,800.0
2023-08-01 14:30:00,147.98,148.01,147.82,147.93,4027.0,135.9438,135.9714,135.7968,135.8979,4027.0
2023-08-01 14:35:00,147.78,147.94,147.75,147.94,400.0,135.7601,135.9071,135.7325,135.9071,400.0
2023-08-01 14:40:00,147.89,148.0,147.89,148.0,417.0,135.8611,135.9622,135.8611,135.9622,417.0
2023-08-01 14:45:00,148.11,148.21,148.11,148.21,300.0,136.0632,136.1551,136.0632,136.1551,300.0
2023-08-01 14:50:00,148.23,148.23,148.15,148.15,525.0,136.1735,136.1735,136.1,136.1,525.0
2023-08-01 14:55:00,148.17,148.2,148.12,148.2,700.0,136.1184,136.1459,136.0724,136.1459,700.0
2023-08-01 15:00:00,148.15,148.46,148.12,148.46,2306.0,136.1,136.3848,136.0724,136.3848,2306.0
2023-08-01 15:05:00,148.39,148.4,148.27,148.27,500.0,136.3205,136.3297,136.2102,136.2102,500.0
2023-08-01 15:10:00,148.28,148.36,148.26,148.29,2362.0,136.2194,136.2929,136.201,136.2286,2362.0
2023-08-01 15:15:00,148.15,148.15,147.95,147.95,4500.0,136.1,136.1,135.9163,135.9163,4500.0
2023-08-01 15:20:00,148.03,148.24,148.03,148.14,700.0,135.9897,136.1827,135.9897,136.0908,700.0
2023-08-01 15:25:00,148.2,148.2,148.07,148.15,800.0,136.1459,136.1459,136.0265,136.1,800.0
2023-08-01 15:30:00,148.21,148.34,148.02,148.04,1614.0,136.1551,136.2745,135.9806,135.9989,1614.0
2023-08-01 15:35:00,147.91,148.12,147.91,147.91,820.0,135.8795,136.0724,135.8795,135.8795,820.0
2023-08-01 15:40:00,147.99,148.0,147.93,148.0,700.0,135.953,135.9622,135.8979,135.9622,700.0
2023-08-01 15:45:00,147.97,148.04,147.77,147.77,1714.0,135.9346,135.9989,135.7509,135.7509,1714.0
2023-08-01 15:50:00,147.81,148.12,147.77,148.12,5524.0,135.7876,136.0724,135.7509,136.0724,5524.0
2023-08-01 15:55:00,148.05,148.05,147.88,147.91,4017.0,136.0081,136.0081,135.8519,135.8795,4017.0
2023-08-02 09:30:00,146.8,146.81,146.21,146.21,400.0,134.8598,134.869,134.3178,134.3178,400.0
2023-08-02 09:35:00,146.21,146.21,146.21,146.21,0.0,134.3178,134.3178,134.3178,134.3178,0.0
2023-08-02 09:40:00,147.4,147.4,147.4,147.4,625.0,135.411,135.411,135.411,135.411,625.0
2023-08-02 09:45:00,147.29,147.29,147.14,147.14,379.0,135.3099,135.3099,135.1721,135.1721,379.0
2023-08-02 09:50:00,147.08,147.08,146.66,146.73,1300.0,135.117,135.117,134.7312,134.7955,1300.0
2023-08-02 09:55:00,146.73,146.73,146.73,146.73,0.0,134.7955,134.7955,134.7955,134.7955,0.0
2023-08-02 10:00:00,146.47,146.6,146.33,146.35,1600.0,134.5566,134.6761,134.428,134.4464,1600.0
2023-08-02 10:05:00,146.35,146.35,146.0,146.0,2350.0,134.4464,134.4464,134.1249,134.1249,2350.0
2023-08-02 10:10:00,146.04,146.04,145.89,145.94,600.0,134.1616,134.1616,134.0238,134.0697,600.0
2023-08-02 10:15:00,145.88,145.88,145.81,145.88,300.0,134.0146,134.0146,133.9503,134.0146,300.0
2023-08-02 10:20:00,145.99,146.33,145.99,146.33,800.0,134.1157,134.428,134.1157,134.428,800.0
2023-08-02 10:25:00,147.0,147.0,147.0,147.0,100.0,135.0435,135.0435,135.0435,135.0435,100.0
2023-08-02 10:30:00,147.32,147.32,146.71,146.71,1134.0,135.3375,135.3375,134.7771,134.7771,1134.0
2023-08-02 10:35:00,146.61,146.61,146.18,146.18,1263.0,134.6852,134.6852,134.2902,134.2902,1263.0
2023-08-02 10:40:00,146.0,146.01,145.9,145.99,1100.0,134.1249,134.134,134.033,134.1157,1100.0
2023-08-02 10:45:00,145.86,146.29,145.86,145.93,600.0,133.9962,134.3913,133.9962,134.0606,600.0
2023-08-02 10:50:00,145.78,145.78,145.41,145.44,1900.0,133.9228,133.9228,133.5828,133.6104,1900.0
2023-08-02 10:55:00,145.35,145.35,145.07,145.07,3250.0,133.5277,133.5277,133.2705,133.2705,3250.0
2023-08-02 11:00:00,145.06,145.48,145.06,145.48,563.0,133.2613,133.6472,133.2613,133.6472,563.0
2023-08-02 11:05:00,145.61,145.61,145.4,145.53,1679.0,133.7666,133.7666,133.5737,133.6931,1679.0
2023-08-02 11:10:00,145.73,146.02,145.7,146.02,1144.0,133.8768,134.1432,133.8493,134.1432,1144.0
2023-08-02 11:15:00,145.86,145.86,145.45,145.45,700.0,133.9962,133.9962,133.6196,133.6196,700.0
2023-08-02 11:20:00,145.54,145.91,145.54,145.74,1810.0,133.7023,134.0422,133.7023,133.886,1810.0
2023-08-02 11:25:00,145.98,146.03,145.67,145.67,2011.0,134.1065,134.1524,133.8217,133.8217,2011.0
2023-08-02 11:30:00,145.64,145.7,145.51,145.7,745.0,133.7941,133.8493,133.6747,133.8493,745.0
2023-08-02 11:35:00,145.67,146.07,145.52,146.07,2457.0,133.8217,134.1892,133.6839,134.1892,2457.0
2023-08-02 11:40:00,146.01,146.2,145.93,146.1,948.0,134.134,134.3086,134.0606,134.2167,948.0
2023-08-02 11:45:00,146.24,146.24,146.01,146.02,2508.0,134.3453,134.3453,134.134,134.1432,2508.0
2023-08-02 11:50:00,145.83,145.97,145.69,145.87,1635.0,133.9687,134.0973,133.8401,134.0054,1635.0
2023-08-02 11:55:00,146.01,146.04,145.94,146.03,948.0,134.134,134.1616,134.0697,134.1524,948.0
2023-08-02 12:00:00,146.15,146.15,145.97,145.99,581.0,134.2627,134.2627,134.0973,134.1157,581.0
2023-08-02 12:05:00,146.03,146.03,145.82,145.82,1215.0,134.1524,134.1524,133.9595,133.9595,1215.0
2023-08-02 12:10:00,145.89,145.89,145.66,145.73,1636.0,134.0238,134.0238,133.8125,133.8768,1636.0
2023-08-02 12:15:00,145.82,146.01,145.82,146.01,662.0,133.9595,134.134,133.9595,134.134,662.0
2023-08-02 12:20:00,146.06,146.06,145.97,146.05,1297.0,134.18,134.18,134.0973,134.1708,1297.0
2023-08-02 12:25:00,146.09,146.16,145.8,145.8,2446.0,134.2075,134.2718,133.9411,133.9411,2446.0
2023-08-02 12:30:00,145.7,145.77,145.7,145.73,783.0,133.8493,133.9136,133.8493,133.8768,783.0
2023-08-02 12:35:00,145.68,146.12,145.68,146.11,549.0,133.8309,134.2351,133.8309,134.2259,549.0
2023-08-02 12:40:00,146.12,146.12,145.99,146.1,900.0,134.2351,134.2351,134.1157,134.2167,900.0
2023-08-02 12:45:00,146.22,146.22,146.06,146.06,849.0,134.327,134.327,134.18,134.18,849.0
2023-08-02 12:50:00,146.03,146.03,145.77,145.77,1729.0,134.1524,134.1524,133.9136,133.9136,1729.0
2023-08-02 12:55:00,145.8,146.0,145.8,146.0,400.0,133.9411,134.1249,133.9411,134.1249,400.0
2023-08-02 13:00:00,146.07,146.07,145.84,145.85,3580.0,134.1892,134.1892,133.9779,133.9871,3580.0
2023-08-02 13:05:00,145.75,145.77,145.27,145.27,2581.0,133.8952,133.9136,133.4542,133.4542,2581.0
2023-08-02 13:10:00,145.37,145.37,145.21,145.34,2110.0,133.5461,133.5461,133.3991,133.5185,2110.0
2023-08-02 13:15:00,145.67,145.67,145.67,145.67,200.0,133.8217,133.8217,133.8217,133.8217,200.0
2023-08-02 13:20:00,146.16,146.16,145.91,146.09,1315.0,134.2718,134.2718,134.0422,134.2075,1315.0
2023-08-02 13:25:00,146.02,146.09,145.92,146.03,842.0,134.1432,134.2075,134.0514,134.1524,842.0
2023-08-02 13:30:00,146.16,146.16,145.94,146.06,2212.0,134.2718,134.2718,134.0697,134.18,2212.0
2023-08-02 13:35:00,146.06,146.11,145.97,145.97,2400.0,134.18,134.2259,134.0973,134.0973,2400.0
2023-08-02 13:40:00,145.94,145.94,145.71,145.72,1093.0,134.0697,134.0697,133.8584,133.8676,1093.0
2023-08-02 13:45:00,145.68,145.9,145.68,145.82,2516.0,133.8309,134.033,133.8309,133.9595,2516.0
2023-08-02 13:50:00,145.89,145.91,145.89,145.89,600.0,134.0238,134.0422,134.0238,134.0238,600.0
2023-08-02 13:55:00,145.88,146.07,145.88,146.03,1555.0,134.0146,134.1892,134.0146,134.1524,1555.0
2023-08-02 14:00:00,146.22,146.35,146.21,146.33,2041.0,134.327,134.4464,134.3178,134.428,2041.0
2023-08-02 14:05:00,146.32,146.42,146.26,146.39,1517.0,134.4188,134.5107,134.3637,134.4831,1517.0
2023-08-02 14:10:00,146.41,146.41,146.26,146.26,1058.0,134.5015,134.5015,134.3637,134.3637,1058.0
2023-08-02 14:15:00,146.39,146.39,146.33,146.33,897.0,134.4831,134.4831,134.428,134.428,897.0
2023-08-02 14:20:00,146.36,146.44,146.33,146.39,959.0,134.4556,134.5291,134.428,134.4831,959.0
2023-08-02 14:25:00,146.39,146.39,146.31,146.32,936.0,134.4831,134.4831,134.4096,134.4188,936.0
2023-08-02 14:30:00,146.37,146.53,146.36,146.51,1124.0,134.4648,134.6118,134.4556,134.5934,1124.0
2023-08-02 14:35:00,146.49,146.49,146.4,146.42,814.0,134.575,134.575,134.4923,134.5107,814.0
2023-08-02 14:40:00,146.35,146.35,146.19,146.19,945.0,134.4464,134.4464,134.2994,134.2994,945.0
2023-08-02 14:45:00,146.23,146.34,146.19,146.34,1140.0,134.3362,134.4372,134.2994,134.4372,1140.0
2023-08-02 14:50:00,146.31,146.37,146.25,146.25,1534.0,134.4096,134.4648,134.3545,134.3545,1534.0
2023-08-02 14:55:00,146.21,146.28,146.21,146.24,924.0,134.3178,134.3821,134.3178,134.3453,924.0
2023-08-02 15:00:00,146.27,146.34,146.27,146.27,804.0,134.3729,134.4372,134.3729,134.3729,804.0
2023-08-02 15:05:00,146.28,146.33,146.22,146.27,1181.0,134.3821,134.428,134.327,134.3729,1181.0
2023-08-02 15:10:00,146.32,146.41,146.28,146.3,1888.0,134.4188,134.5015,134.3821,134.4005,1888.0
2023-08-02 15:15:00,146.39,146.43,146.36,146.43,1126.0,134.4831,134.5199,134.4556,134.5199,1126.0
2023-08-02 15:20:00,146.51,146.51,146.35,146.37,2400.0,134.5934,134.5934,134.4464,134.4648,2400.0
2023-08-02 15:25:00,146.34,146.34,146.18,146.19,1889.0,134.4372,134.4372,134.2902,134.2994,1889.0
2023-08-02 15:30:00,146.19,146.24,146.16,146.21,2554.0,134.2994,134.3453,134.2718,134.3178,2554.0
2023-08-02 15:35:00,146.23,146.37,146.23,146.31,2662.0,134.3362,134.4648,134.3362,134.4096,2662.0
2023-08-02 15:40:00,146.34,146.45,146.21,146.4,3785.0,134.4372,134.5383,134.3178,134.4923,3785.0
2023-08-02 15:45:00,146.42,146.62,146.42,146.58,1619.0,134.5107,134.6944,134.5107,134.6577,1619.0
2023-08-02 15:50:00,146.57,146.76,146.45,146.61,5232.0,134.6485,134.823,134.5383,134.6852,5232.0
2023-08-02 15:55:00,146.75,146.82,146.58,146.82,5315.0,134.8139,134.8782,134.6577,134.8782,5315.0
2023-08-03 09:30:00,147.13,148.06,147.13,147.94,1440.0,135.163,136.0173,135.163,135.9071,1440.0
2023-08-03 09:35:00,147.94,148.86,147.94,148.28,3900.0,135.9071,136.7522,135.9071,136.2194,3900.0
2023-08-03 09:40:00,148.29,148.7,148.29,148.45,1300.0,136.2286,136.6053,136.2286,136.3756,1300.0
2023-08-03 09:45:00,148.75,148.75,147.65,147.65,500.0,136.6512,136.6512,135.6407,135.6407,500.0
2023-08-03 09:50:00,147.65,147.65,147.65,147.65,0.0,135.6407,135.6407,135.6407,135.6407,0.0
2023-08-03 09:55:00,148.03,148.1,148.03,148.05,300.0,135.9897,136.0541,135.9897,136.0081,300.0
2023-08-03 10:00:00,148.41,148.42,148.28,148.32,400.0,136.3388,136.348,136.2194,136.2562,400.0
2023-08-03 10:05:00,148.34,148.37,148.21,148.21,946.0,136.2745,136.3021,136.1551,136.1551,946.0
2023-08-03 10:10:00,148.28,148.29,147.66,147.69,1621.0,136.2194,136.2286,135.6498,135.6774,1621.0
2023-08-03 10:15:00,147.48,147.53,147.48,147.53,200.0,135.4845,135.5304,135.4845,135.5304,200.0
2023-08-03 10:20:00,147.7,148.09,147.7,147.95,1345.0,135.6866,136.0449,135.6866,135.9163,1345.0
2023-08-03 10:25:00,147.93,147.93,147.93,147.93,100.0,135.8979,135.8979,135.8979,135.8979,100.0
2023-08-03 10:30:00,147.93,148.05,147.93,148.03,539.0,135.8979,136.0081,135.8979,135.9897,539.0
2023-08-03 10:35:00,147.86,147.87,147.84,147.84,400.0,135.8336,135.8428,135.8152,135.8152,400.0
2023-08-03 10:40:00,148.05,148.85,148.05,148.85,1043.0,136.0081,136.7431,136.0081,136.7431,1043.0
2023-08-03 10:45:00,148.94,149.01,148.59,149.01,2938.0,136.8257,136.89,136.5042,136.89,2938.0
2023-08-03 10:50:00,149.02,149.4,148.9,149.31,2265.0,136.8992,137.2483,136.789,137.1656,2265.0
2023-08-03 10:55:00,149.14,149.23,149.14,149.23,675.0,137.0095,137.0921,137.0095,137.0921,675.0
2023-08-03 11:00:00,149.18,149.56,149.18,149.56,608.0,137.0462,137.3953,137.0462,137.3953,608.0
2023-08-03 11:05:00,149.49,149.79,149.49,149.72,900.0,137.331,137.6066,137.331,137.5423,900.0
2023-08-03 11:10:00,149.71,149.71,149.53,149.53,1067.0,137.5331,137.5331,137.3677,137.3677,1067.0
2023-08-03 11:15:00,149.43,149.59,149.39,149.54,1252.0,137.2759,137.4229,137.2391,137.3769,1252.0
2023-08-03 11:20:00,149.62,150.0,149.62,150.0,2743.0,137.4504,137.7995,137.4504,137.7995,2743.0
2023-08-03 11:25:00,149.96,150.04,149.88,149.99,2362.0,137.7628,137.8363,137.6893,137.7903,2362.0
2023-08-03 11:30:00,149.82,150.01,149.71,149.71,2113.0,137.6342,137.8087,137.5331,137.5331,2113.0
2023-08-03 11:35:00,149.9,149.9,149.88,149.88,500.0,137.7076,137.7076,137.6893,137.6893,500.0
2023-08-03 11:40:00,149.9,150.04,149.89,149.89,1625.0,137.7076,137.8363,137.6985,137.6985,1625.0
2023-08-03 11:45:00,149.87,149.93,149.74,149.93,665.0,137.6801,137.7352,137.5607,137.7352,665.0
2023-08-03 11:50:00,149.88,150.08,149.85,150.08,1202.0,137.6893,137.873,137.6617,137.873,1202.0
2023-08-03 11:55:00,150.2,150.4,150.2,150.31,1185.0,137.9832,138.167,137.9832,138.0843,1185.0
2023-08-03 12:00:00,150.31,150.31,150.31,150.31,0.0,138.0843,138.0843,138.0843,138.0843,0.0
2023-08-03 12:05:00,150.03,150.05,149.89,149.89,586.0,137.8271,137.8454,137.6985,137.6985,586.0
2023-08-03 12:10:00,150.08,150.25,150.08,150.25,292.0,137.873,138.0292,137.873,138.0292,292.0
2023-08-03 12:15:00,150.25,150.28,150.15,150.2,1894.0,138.0292,138.0567,137.9373,137.9832,1894.0
2023-08-03 12:20:00,150.1,150.21,150.01,150.05,700.0,137.8914,137.9924,137.8087,137.8454,700.0
2023-08-03 12:25:00,149.93,149.93,149.72,149.8,1503.0,137.7352,137.7352,137.5423,137.6158,1503.0
2023-08-03 12:30:00,149.89,149.99,149.84,149.92,1263.0,137.6985,137.7903,137.6525,137.726,1263.0
2023-08-03 12:35:00,149.96,149.96,149.91,149.91,477.0,137.7628,137.7628,137.7168,137.7168,477.0
2023-08-03 12:40:00,149.87,149.92,149.79,149.92,830.0,137.6801,137.726,137.6066,137.726,830.0
2023-08-03 12:45:00,149.98,150.07,149.98,150.05,800.0,137.7811,137.8638,137.7811,137.8454,800.0
2023-08-03 12:50:00,150.05,150.05,150.01,150.03,607.0,137.8454,137.8454,137.8087,137.8271,607.0
2023-08-03 12:55:00,150.1,150.1,150.03,150.1,680.0,137.8914,137.8914,137.8271,137.8914,680.0
2023-08-03 13:00:00,150.09,150.16,150.07,150.09,1384.0,137.8822,137.9465,137.8638,137.8822,1384.0
2023-08-03 13:05:00,150.07,150.09,149.92,149.92,898.0,137.8638,137.8822,137.726,137.726,898.0
2023-08-03 13:10:00,150.0,150.0,149.88,149.88,300.0,137.7995,137.7995,137.6893,137.6893,300.0
2023-08-03 13:15:00,149.81,149.81,149.76,149.76,1364.0,137.625,137.625,137.579,137.579,1364.0
2023-08-03 13:20:00,149.88,149.88,149.85,149.85,400.0,137.6893,137.6893,137.6617,137.6617,400.0
2023-08-03 13:25:00,149.89,149.99,149.84,149.84,1006.0,137.6985,137.7903,137.6525,137.6525,1006.0
2023-08-03 13:30:00,149.76,149.83,149.68,149.68,1400.0,137.579,137.6433,137.5055,137.5055,1400.0
2023-08-03 13:35:00,149.66,149.79,149.62,149.79,641.0,137.4872,137.6066,137.4504,137.6066,641.0
2023-08-03 13:40:00,149.93,149.93,149.81,149.81,890.0,137.7352,137.7352,137.625,137.625,890.0
2023-08-03 13:45:00,149.83,149.9,149.83,149.84,400.0,137.6433,137.7076,137.6433,137.6525,400.0
2023-08-03 13:50:00,149.79,149.79,149.53,149.53,800.0,137.6066,137.6066,137.3677,137.3677,800.0
2023-08-03 13:55:00,149.57,149.57,149.44,149.44,500.0,137.4045,137.4045,137.2851,137.2851,500.0
2023-08-03 14:00:00,149.51,149.55,149.46,149.55,471.0,137.3494,137.3861,137.3034,137.3861,471.0
2023-08-03 14:05:00,149.56,149.56,149.42,149.44,882.0,137.3953,137.3953,137.2667,137.2851,882.0
2023-08-03 14:10:00,149.46,149.46,149.39,149.39,883.0,137.3034,137.3034,137.2391,137.2391,883.0
2023-08-03 14:15:00,149.35,149.51,149.35,149.51,378.0,137.2024,137.3494,137.2024,137.3494,378.0
2023-08-03 14:20:00,149.53,149.53,149.44,149.44,474.0,137.3677,137.3677,137.2851,137.2851,474.0
2023-08-03 14:25:00,149.41,149.46,149.36,149.46,661.0,137.2575,137.3034,137.2116,137.3034,661.0
2023-08-03 14:30:00,149.46,149.49,149.42,149.46,616.0,137.3034,137.331,137.2667,137.3034,616.0
2023-08-03 14:35:00,149.45,149.45,149.28,149.36,1251.0,137.2943,137.2943,137.1381,137.2116,1251.0
2023-08-03 14:40:00,149.29,149.29,149.21,149.21,1251.0,137.1473,137.1473,137.0738,137.0738,1251.0
2023-08-03 14:45:00,149.26,149.26,149.06,149.06,500.0,137.1197,137.1197,136.936,136.936,500.0
2023-08-03 14:50:00,149.04,149.3,149.04,149.22,400.0,136.9176,137.1565,136.9176,137.083,400.0
2023-08-03 14:55:00,149.17,149.23,149.14,149.23,500.0,137.037,137.0921,137.0095,137.0921,500.0
2023-08-03 15:00:00,149.08,149.13,149.05,149.13,500.0,136.9543,137.0003,136.9268,137.0003,500.0
2023-08-03 15:05:00,149.04,149.08,148.97,148.97,500.0,136.9176,136.9543,136.8533,136.8533,500.0
2023-08-03 15:10:00,148.95,148.96,148.77,148.77,1333.0,136.8349,136.8441,136.6696,136.6696,1333.0
2023-08-03 15:15:00,148.68,148.77,148.65,148.77,700.0,136.5869,136.6696,136.5593,136.6696,700.0
2023-08-03 15:20:00,148.78,148.99,148.78,148.98,800.0,136.6787,136.8717,136.6787,136.8625,800.0
2023-08-03 15:25:00,149.01,149.04,148.89,148.89,2322.0,136.89,136.9176,136.7798,136.7798,2322.0
2023-08-03 15:30:00,148.98,149.17,148.94,149.14,3056.0,136.8625,137.037,136.8257,137.0095,3056.0
2023-08-03 15:35:00,149.16,149.2,149.06,149.06,2609.0,137.0278,137.0646,136.936,136.936,2609.0
2023-08-03 15:40:00,149.09,149.19,148.94,148.94,3037.0,136.9635,137.0554,136.8257,136.8257,3037.0
2023-08-03 15:45:00,148.92,148.92,148.79,148.82,1848.0,136.8074,136.8074,136.6879,136.7155,1848.0
2023-08-03 15:50:00,148.82,148.82,148.67,148.68,3540.0,136.7155,136.7155,136.5777,136.5869,3540.0
2023-08-03 15:55:00,148.51,148.58,148.39,148.39,3833.0,136.4307,136.495,136.3205,136.3205,3833.0
2023-08-04 09:30:00,149.77,149.77,149.77,149.77,100.0,137.5882,137.5882,137.5882,137.5882,100.0
2023-08-04 09:35:00,148.39,148.88,148.39,148.88,900.0,136.3205,136.7706,136.3205,136.7706,900.0
2023-08-04 09:40:00,148.88,148.88,148.88,148.88,0.0,136.7706,136.7706,136.7706,136.7706,0.0
2023-08-04 09:45:00,149.75,150.0,149.75,150.0,210.0,137.5698,137.7995,137.5698,137.7995,210.0
2023-08-04 09:50:00,149.75,149.75,149.75,149.75,122.0,137.5698,137.5698,137.5698,137.5698,122.0
2023-08-04 09:55:00,149.0,149.09,148.96,149.09,3266.0,136.8809,136.9635,136.8441,136.9635,3266.0
2023-08-04 10:00:00,148.95,148.96,148.95,148.96,200.0,136.8349,136.8441,136.8349,136.8441,200.0
2023-08-04 10:05:00,148.2,148.23,148.14,148.14,700.0,136.1459,136.1735,136.0908,136.0908,700.0
2023-08-04 10:10:00,148.53,148.53,148.53,148.53,200.0,136.4491,136.4491,136.4491,136.4491,200.0
2023-08-04 10:15:00,148.94,149.29,148.94,149.29,1000.0,136.8257,137.1473,136.8257,137.1473,1000.0
2023-08-04 10:20:00,149.32,149.41,149.32,149.41,400.0,137.1748,137.2575,137.1748,137.2575,400.0
2023-08-04 10:25:00,149.41,149.41,149.41,149.41,0.0,137.2575,137.2575,137.2575,137.2575,0.0
2023-08-04 10:30:00,149.66,149.66,149.56,149.56,500.0,137.4872,137.4872,137.3953,137.3953,500.0
2023-08-04 10:35:00,149.66,149.66,149.58,149.58,300.0,137.4872,137.4872,137.4137,137.4137,300.0
2023-08-04 10:40:00,149.72,149.72,149.72,149.72,100.0,137.5423,137.5423,137.5423,137.5423,100.0
2023-08-04 10:45:00,149.68,149.73,149.61,149.73,600.0,137.5055,137.5515,137.4412,137.5515,600.0
2023-08-04 10:50:00,149.75,149.75,149.6,149.6,300.0,137.5698,137.5698,137.432,137.432,300.0
2023-08-04 10:55:00,149.58,149.58,149.58,149.58,100.0,137.4137,137.4137,137.4137,137.4137,100.0
2023-08-04 11:00:00,149.3,149.35,149.3,149.34,400.0,137.1565,137.2024,137.1565,137.1932,400.0
2023-08-04 11:05:00,149.55,149.55,149.37,149.37,200.0,137.3861,137.3861,137.2208,137.2208,200.0
2023-08-04 11:10:00,149.37,149.37,149.37,149.37,0.0,137.2208,137.2208,137.2208,137.2208,0.0
2023-08-04 11:15:00,149.37,149.37,149.37,149.37,0.0,137.2208,137.2208,137.2208,137.2208,0.0
2023-08-04 11:20:00,149.44,149.44,149.2,149.2,407.0,137.2851,137.2851,137.0646,137.0646,407.0
2023-08-04 11:25:00,149.34,149.4,149.34,149.4,300.0,137.1932,137.2483,137.1932,137.2483,300.0
2023-08-04 11:30:00,149.4,149.4,149.4,149.4,0.0,137.2483,137.2483,137.2483,137.2483,0.0
2023-08-04 11:35:00,149.74,149.77,149.6,149.6,500.0,137.5607,137.5882,137.432,137.432,500.0
2023-08-04 11:40:00,149.82,150.0,149.82,150.0,900.0,137.6342,137.7995,137.6342,137.7995,900.0
2023-08-04 11:45:00,150.01,150.01,149.92,149.92,200.0,137.8087,137.8087,137.726,137.726,200.0
2023-08-04 11:50:00,149.92,149.92,149.92,149.92,0.0,137.726,137.726,137.726,137.726,0.0
2023-08-04 11:55:00,149.86,149.86,149.62,149.67,600.0,137.6709,137.6709,137.4504,137.4964,600.0
2023-08-04 12:00:00,149.72,149.72,149.72,149.72,200.0,137.5423,137.5423,137.5423,137.5423,200.0
2023-08-04 12:05:00,149.66,149.66,149.66,149.66,100.0,137.4872,137.4872,137.4872,137.4872,100.0
2023-08-04 12:10:00,149.7,149.7,149.7,149.7,100.0,137.5239,137.5239,137.5239,137.5239,100.0
2023-08-04 12:15:00,149.69,149.69,149.69,149.69,200.0,137.5147,137.5147,137.5147,137.5147,200.0
2023-08-04 12:20:00,149.65,149.65,149.65,149.65,100.0,137.478,137.478,137.478,137.478,100.0
2023-08-04 12:25:00,149.74,149.74,149.72,149.72,200.0,137.5607,137.5607,137.5423,137.5423,200.0
2023-08-04 12:30:00,149.85,149.85,149.85,149.85,100.0,137.6617,137.6617,137.6617,137.6617,100.0
2023-08-04 12:35:00,149.83,149.83,149.73,149.73,200.0,137.6433,137.6433,137.5515,137.5515,200.0
2023-08-04 12:40:00,149.68,149.85,149.68,149.85,200.0,137.5055,137.6617,137.5055,137.6617,200.0
2023-08-04 12:45:00,149.88,149.99,149.88,149.99,400.0,137.6893,137.7903,137.6893,137.7903,400.0
2023-08-04 12:50:00,149.96,150.04,149.96,150.04,500.0,137.7628,137.8363,137.7628,137.8363,500.0
2023-08-04 12:55:00,149.99,150.04,149.99,150.03,500.0,137.7903,137.8363,137.7903,137.8271,500.0
2023-08-04 13:00:00,149.98,149.98,149.73,149.74,909.0,137.7811,137.7811,137.5515,137.5607,909.0
2023-08-04 13:05:00,149.74,149.74,149.74,149.74,100.0,137.5607,137.5607,137.5607,137.5607,100.0
2023-08-04 13:10:00,149.98,149.98,149.98,149.98,100.0,137.7811,137.7811,137.7811,137.7811,100.0
2023-08-04 13:15:00,150.06,150.06,149.97,149.97,300.0,137.8546,137.8546,137.772,137.772,300.0
2023-08-04 13:20:00,150.07,150.13,150.07,150.13,200.0,137.8638,137.9189,137.8638,137.9189,200.0
2023-08-04 13:25:00,150.11,150.11,149.9,149.97,700.0,137.9006,137.9006,137.7076,137.772,700.0
2023-08-04 13:30:00,150.02,150.02,149.98,149.98,300.0,137.8179,137.8179,137.7811,137.7811,300.0
2023-08-04 13:35:00,150.09,150.18,150.09,150.14,600.0,137.8822,137.9649,137.8822,137.9281,600.0
2023-08-04 13:40:00,149.95,149.95,149.95,149.95,100.0,137.7536,137.7536,137.7536,137.7536,100.0
2023-08-04 13:45:00,150.06,150.06,150.04,150.04,300.0,137.8546,137.8546,137.8363,137.8363,300.0
2023-08-04 13:50:00,149.84,149.84,149.8,149.8,400.0,137.6525,137.6525,137.6158,137.6158,400.0
2023-08-04 13:55:00,149.76,149.76,149.67,149.67,354.0,137.579,137.579,137.4964,137.4964,354.0
2023-08-04 14:00:00,149.65,149.65,149.53,149.53,518.0,137.478,137.478,137.3677,137.3677,518.0
2023-08-04 14:05:00,149.49,149.62,149.49,149.6,723.0,137.331,137.4504,137.331,137.432,723.0
2023-08-04 14:10:00,149.56,149.56,149.56,149.56,100.0,137.3953,137.3953,137.3953,137.3953,100.0
2023-08-04 14:15:00,149.67,149.67,149.67,149.67,100.0,137.4964,137.4964,137.4964,137.4964,100.0
2023-08-04 14:20:00,148.97,149.05,148.97,149.05,200.0,136.8533,136.9268,136.8533,136.9268,200.0
2023-08-04 14:25:00,148.83,149.22,148.83,149.22,1320.0,136.7247,137.083,136.7247,137.083,1320.0
2023-08-04 14:30:00,149.19,149.19,149.1,149.1,300.0,137.0554,137.0554,136.9727,136.9727,300.0
2023-08-04 14:35:00,148.92,148.98,148.92,148.98,200.0,136.8074,136.8625,136.8074,136.8625,200.0
2023-08-04 14:40:00,149.03,149.03,148.92,148.92,200.0,136.9084,136.9084,136.8074,136.8074,200.0
2023-08-04 14:45:00,148.86,148.86,148.83,148.84,400.0,136.7522,136.7522,136.7247,136.7339,400.0
2023-08-04 14:50:00,148.78,148.83,148.73,148.78,600.0,136.6787,136.7247,136.6328,136.6787,600.0
2023-08-04 14:55:00,148.43,148.51,148.43,148.47,504.0,136.3572,136.4307,136.3572,136.394,504.0
2023-08-04 15:00:00,148.55,148.55,148.55,148.55,100.0,136.4675,136.4675,136.4675,136.4675,100.0
2023-08-04 15:05:00,148.5,148.5,148.47,148.47,300.0,136.4215,136.4215,136.394,136.394,300.0
2023-08-04 15:10:00,148.76,149.09,148.76,149.08,326.0,136.6604,136.9635,136.6604,136.9543,326.0
2023-08-04 15:15:00,149.22,149.33,149.21,149.3,1100.0,137.083,137.184,137.0738,137.1565,1100.0
2023-08-04 15:20:00,149.26,149.37,149.12,149.12,1100.0,137.1197,137.2208,136.9911,136.9911,1100.0
2023-08-04 15:25:00,149.01,149.09,148.94,149.09,400.0,136.89,136.9635,136.8257,136.9635,400.0
2023-08-04 15:30:00,149.03,149.1,149.03,149.1,400.0,136.9084,136.9727,136.9084,136.9727,400.0
2023-08-04 15:35:00,149.02,149.02,148.9,148.9,400.0,136.8992,136.8992,136.789,136.789,400.0
2023-08-04 15:40:00,148.91,148.98,148.91,148.91,1078.0,136.7982,136.8625,136.7982,136.7982,1078.0
2023-08-04 15:45:00,148.96,148.96,148.85,148.86,500.0,136.8441,136.8441,136.7431,136.7522,500.0
2023-08-04 15:50:00,148.81,149.01,148.81,148.93,1300.0,136.7063,136.89,136.7063,136.8165,1300.0
2023-08-04 15:55:00,148.6,148.66,148.47,148.49,3200.0,136.5134,136.5685,136.394,136.4123,3200.0
2023-08-07 09:30:00,149.0,149.0,149.0,149.0,0.0,136.8809,136.8809,136.8809,136.8809,0.0
2023-08-07 09:35:00,149.18,149.2,149.18,149.2,200.0,137.0462,137.0646,137.0462,137.0646,200.0
2023-08-07 09:40:00,149.37,149.37,148.69,148.69,447.0,137.2208,137.2208,136.5961,136.5961,447.0
2023-08-07 09:45:00,148.69,148.69,148.69,148.69,0.0,136.5961,136.5961,136.5961,136.5961,0.0
2023-08-07 09:50:00,148.21,148.21,148.08,148.08,200.0,136.1551,136.1551,136.0357,136.0357,200.0
2023-08-07 09:55:00,148.39,148.39,148.39,148.39,200.0,136.3205,136.3205,136.3205,136.3205,200.0
2023-08-07 10:00:00,148.39,148.39,148.39,148.39,0.0,136.3205,136.3205,136.3205,136.3205,0.0
2023-08-07 10:05:00,148.59,148.59,148.55,148.55,200.0,136.5042,136.5042,136.4675,136.4675,200.0
2023-08-07 10:10:00,149.01,149.01,148.98,148.98,200.0,136.89,136.89,136.8625,136.8625,200.0
2023-08-07 10:15:00,148.93,148.93,148.93,148.93,100.0,136.8165,136.8165,136.8165,136.8165,100.0
2023-08-07 10:20:00,149.09,149.11,149.09,149.11,200.0,136.9635,136.9819,136.9635,136.9819,200.0
2023-08-07 10:25:00,149.33,149.33,149.33,149.33,500.0,137.184,137.184,137.184,137.184,500.0
2023-08-07 10:30:00,149.19,149.19,149.19,149.19,100.0,137.0554,137.0554,137.0554,137.0554,100.0
2023-08-07 10:35:00,148.97,149.1,148.97,149.1,200.0,136.8533,136.9727,136.8533,136.9727,200.0
2023-08-07 10:40:00,149.26,149.26,149.26,149.26,300.0,137.1197,137.1197,137.1197,137.1197,300.0
2023-08-07 10:45:00,149.26,149.26,149.26,149.26,0.0,137.1197,137.1197,137.1197,137.1197,0.0
2023-08-07 10:50:00,149.26,149.26,149.26,149.26,0.0,137.1197,137.1197,137.1197,137.1197,0.0
2023-08-07 10:55:00,149.26,149.26,149.26,149.26,0.0,137.1197,137.1197,137.1197,137.1197,0.0
2023-08-07 11:00:00,149.13,149.25,149.13,149.25,200.0,137.0003,137.1105,137.0003,137.1105,200.0
2023-08-07 11:05:00,149.57,149.57,149.57,149.57,100.0,137.4045,137.4045,137.4045,137.4045,100.0
2023-08-07 11:10:00,149.48,149.49,149.48,149.49,200.0,137.3218,137.331,137.3218,137.331,200.0
2023-08-07 11:15:00,149.58,149.58,149.52,149.52,500.0,137.4137,137.4137,137.3586,137.3586,500.0
2023-08-07 11:20:00,149.59,149.62,149.59,149.62,200.0,137.4229,137.4504,137.4229,137.4504,200.0
2023-08-07 11:25:00,149.54,149.54,149.54,149.54,132.0,137.3769,137.3769,137.3769,137.3769,132.0
2023-08-07 11:30:00,149.54,149.54,149.54,149.54,0.0,137.3769,137.3769,137.3769,137.3769,0.0
2023-08-07 11:35:00,149.54,149.54,149.54,149.54,0.0,137.3769,137.3769,137.3769,137.3769,0.0
2023-08-07 11:40:00,149.87,149.87,149.81,149.81,220.0,137.6801,137.6801,137.625,137.625,220.0
2023-08-07 11:45:00,149.82,149.82,149.78,149.78,500.0,137.6342,137.6342,137.5974,137.5974,500.0
2023-08-07 11:50:00,149.78,149.78,149.78,149.78,0.0,137.5974,137.5974,137.5974,137.5974,0.0
2023-08-07 11:55:00,149.68,149.68,149.68,149.68,100.0,137.5055,137.5055,137.5055,137.5055,100.0
2023-08-07 12:00:00,149.61,149.61,149.61,149.61,100.0,137.4412,137.4412,137.4412,137.4412,100.0
2023-08-07 12:05:00,149.56,149.56,149.56,149.56,200.0,137.3953,137.3953,137.3953,137.3953,200.0
2023-08-07 12:10:00,149.56,149.56,149.56,149.56,0.0,137.3953,137.3953,137.3953,137.3953,0.0
2023-08-07 12:15:00,149.61,149.61,149.61,149.61,100.0,137.4412,137.4412,137.4412,137.4412,100.0
2023-08-07 12:20:00,149.62,149.62,149.62,149.62,100.0,137.4504,137.4504,137.4504,137.4504,100.0
2023-08-07 12:25:00,149.63,149.63,149.63,149.63,100.0,137.4596,137.4596,137.4596,137.4596,100.0
2023-08-07 12:30:00,149.5,149.5,149.5,149.5,118.0,137.3402,137.3402,137.3402,137.3402,118.0
2023-08-07 12:35:00,149.43,149.43,149.43,149.43,100.0,137.2759,137.2759,137.2759,137.2759,100.0
2023-08-07 12:40:00,149.48,149.64,149.48,149.62,606.0,137.3218,137.4688,137.3218,137.4504,606.0
2023-08-07 12:45:00,149.62,149.62,149.62,149.62,0.0,137.4504,137.4504,137.4504,137.4504,0.0
2023-08-07 12:50:00,149.91,149.97,149.91,149.97,700.0,137.7168,137.772,137.7168,137.772,700.0
2023-08-07 12:55:00,149.97,149.97,149.97,149.97,0.0,137.772,137.772,137.772,137.772,0.0
2023-08-07 13:00:00,149.97,149.97,149.97,149.97,0.0,137.772,137.772,137.772,137.772,0.0
2023-08-07 13:05:00,149.97,149.97,149.97,149.97,0.0,137.772,137.772,137.772,137.772,0.0
2023-08-07 13:10:00,149.69,149.74,149.66,149.74,400.0,137.5147,137.5607,137.4872,137.5607,400.0
2023-08-07 13:15:00,149.64,149.86,149.64,149.86,300.0,137.4688,137.6709,137.4688,137.6709,300.0
2023-08-07 13:20:00,149.88,149.88,149.71,149.71,200.0,137.6893,137.6893,137.5331,137.5331,200.0
2023-08-07 13:25:00,149.8,149.8,149.8,149.8,100.0,137.6158,137.6158,137.6158,137.6158,100.0
2023-08-07 13:30:00,149.71,149.71,149.71,149.71,100.0,137.5331,137.5331,137.5331,137.5331,100.0
2023-08-07 13:35:00,149.67,149.67,149.54,149.57,500.0,137.4964,137.4964,137.3769,137.4045,500.0
2023-08-07 13:40:00,149.64,149.64,149.64,149.64,101.0,137.4688,137.4688,137.4688,137.4688,101.0
2023-08-07 13:45:00,149.71,149.71,149.71,149.71,100.0,137.5331,137.5331,137.5331,137.5331,100.0
2023-08-07 13:50:00,149.84,149.84,149.78,149.78,300.0,137.6525,137.6525,137.5974,137.5974,300.0
2023-08-07 13:55:00,149.78,149.78,149.78,149.78,0.0,137.5974,137.5974,137.5974,137.5974,0.0
2023-08-07 14:00:00,149.38,149.38,149.31,149.31,329.0,137.2299,137.2299,137.1656,137.1656,329.0
2023-08-07 14:05:00,149.24,149.24,149.24,149.24,100.0,137.1013,137.1013,137.1013,137.1013,100.0
2023-08-07 14:10:00,149.1,149.1,149.09,149.1,500.0,136.9727,136.9727,136.9635,136.9727,500.0
2023-08-07 14:15:00,149.03,149.03,149.03,149.03,100.0,136.9084,136.9084,136.9084,136.9084,100.0
2023-08-07 14:20:00,149.06,149.06,149.03,149.05,400.0,136.936,136.936,136.9084,136.9268,400.0
2023-08-07 14:25:00,148.9,148.9,148.7,148.7,503.0,136.789,136.789,136.6053,136.6053,503.0
2023-08-07 14:30:00,148.76,148.95,148.76,148.93,600.0,136.6604,136.8349,136.6604,136.8165,600.0
2023-08-07 14:35:00,148.91,148.91,148.91,148.91,100.0,136.7982,136.7982,136.7982,136.7982,100.0
2023-08-07 14:40:00,148.85,148.85,148.74,148.74,420.0,136.7431,136.7431,136.642,136.642,420.0
2023-08-07 14:45:00,148.76,148.76,148.75,148.75,300.0,136.6604,136.6604,136.6512,136.6512,300.0
2023-08-07 14:50:00,148.75,148.75,148.75,148.75,0.0,136.6512,136.6512,136.6512,136.6512,0.0
2023-08-07 14:55:00,148.74,148.74,148.74,148.74,100.0,136.642,136.642,136.642,136.642,100.0
2023-08-07 15:00:00,148.78,148.78,148.78,148.78,100.0,136.6787,136.6787,136.6787,136.6787,100.0
2023-08-07 15:05:00,148.81,148.81,148.81,148.81,120.0,136.7063,136.7063,136.7063,136.7063,120.0
2023-08-07 15:10:00,148.66,148.66,148.66,148.66,263.0,136.5685,136.5685,136.5685,136.5685,263.0
2023-08-07 15:15:00,148.75,148.8,148.75,148.78,500.0,136.6512,136.6971,136.6512,136.6787,500.0
2023-08-07 15:20:00,148.72,148.72,148.72,148.72,100.0,136.6236,136.6236,136.6236,136.6236,100.0
2023-08-07 15:25:00,148.75,148.86,148.74,148.86,400.0,136.6512,136.7522,136.642,136.7522,400.0
2023-08-07 15:30:00,148.75,148.75,148.66,148.66,200.0,136.6512,136.6512,136.5685,136.5685,200.0
2023-08-07 15:35:00,148.62,148.63,148.58,148.59,500.0,136.5318,136.5409,136.495,136.5042,500.0
2023-08-07 15:40:00,148.65,148.73,148.53,148.53,500.0,136.5593,136.6328,136.4491,136.4491,500.0
2023-08-07 15:45:00,148.52,148.6,148.5,148.6,1100.0,136.4399,136.5134,136.4215,136.5134,1100.0
2023-08-07 15:50:00,148.54,148.62,148.47,148.53,1481.0,136.4583,136.5318,136.394,136.4491,1481.0
2023-08-07 15:55:00,148.48,148.6,148.44,148.6,1488.0,136.4031,136.5134,136.3664,136.5134,1488.0
2023-08-08 09:30:00,145.11,145.37,145.02,145.02,300.0,133.3073,133.5461,133.2246,133.2246,300.0
2023-08-08 09:35:00,144.33,144.74,144.33,144.73,1600.0,132.5907,132.9673,132.5907,132.9582,1600.0
2023-08-08 09:40:00,144.68,145.45,144.68,145.45,1026.0,132.9122,133.6196,132.9122,133.6196,1026.0
2023-08-08 09:45:00,145.23,145.74,145.23,145.74,300.0,133.4175,133.886,133.4175,133.886,300.0
2023-08-08 09:50:00,145.17,145.67,145.17,145.67,642.0,133.3624,133.8217,133.3624,133.8217,642.0
2023-08-08 09:55:00,145.61,145.86,145.46,145.56,1000.0,133.7666,133.9962,133.6288,133.7206,1000.0
2023-08-08 10:00:00,145.66,145.81,145.59,145.71,1700.0,133.8125,133.9503,133.7482,133.8584,1700.0
2023-08-08 10:05:00,145.85,145.89,145.74,145.83,1000.0,133.9871,134.0238,133.886,133.9687,1000.0
2023-08-08 10:10:00,145.7,146.08,145.53,145.88,2399.0,133.8493,134.1984,133.6931,134.0146,2399.0
2023-08-08 10:15:00,145.95,146.02,145.95,146.02,741.0,134.0789,134.1432,134.0789,134.1432,741.0
2023-08-08 10:20:00,146.12,146.12,145.8,145.88,800.0,134.2351,134.2351,133.9411,134.0146,800.0
2023-08-08 10:25:00,145.95,146.2,145.95,146.2,600.0,134.0789,134.3086,134.0789,134.3086,600.0
2023-08-08 10:30:00,146.16,146.28,146.15,146.18,800.0,134.2718,134.3821,134.2627,134.2902,800.0
2023-08-08 10:35:00,146.25,146.3,146.08,146.3,916.0,134.3545,134.4005,134.1984,134.4005,916.0
2023-08-08 10:40:00,146.35,146.38,146.28,146.38,300.0,134.4464,134.474,134.3821,134.474,300.0
2023-08-08 10:45:00,146.49,146.67,146.48,146.58,400.0,134.575,134.7404,134.5658,134.6577,400.0
2023-08-08 10:50:00,146.48,146.48,146.37,146.42,532.0,134.5658,134.5658,134.4648,134.5107,532.0
2023-08-08 10:55:00,146.54,146.54,146.4,146.4,230.0,134.6209,134.6209,134.4923,134.4923,230.0
2023-08-08 11:00:00,146.48,146.48,146.25,146.25,500.0,134.5658,134.5658,134.3545,134.3545,500.0
2023-08-08 11:05:00,146.2,146.31,146.2,146.25,500.0,134.3086,134.4096,134.3086,134.3545,500.0
2023-08-08 11:10:00,146.59,146.74,146.59,146.74,400.0,134.6669,134.8047,134.6669,134.8047,400.0
2023-08-08 11:15:00,146.79,146.79,146.57,146.61,600.0,134.8506,134.8506,134.6485,134.6852,600.0
2023-08-08 11:20:00,146.66,146.77,146.66,146.77,200.0,134.7312,134.8322,134.7312,134.8322,200.0
2023-08-08 11:25:00,146.94,146.94,146.94,146.94,100.0,134.9884,134.9884,134.9884,134.9884,100.0
2023-08-08 11:30:00,146.79,146.94,146.79,146.94,500.0,134.8506,134.9884,134.8506,134.9884,500.0
2023-08-08 11:35:00,147.13,147.13,147.13,147.13,100.0,135.163,135.163,135.163,135.163,100.0
2023-08-08 11:40:00,147.14,147.14,147.07,147.07,600.0,135.1721,135.1721,135.1078,135.1078,600.0
2023-08-08 11:45:00,147.08,147.3,147.08,147.3,500.0,135.117,135.3191,135.117,135.3191,500.0
2023-08-08 11:50:00,147.31,147.32,147.24,147.28,600.0,135.3283,135.3375,135.264,135.3008,600.0
2023-08-08 11:55:00,147.31,147.35,147.3,147.3,776.0,135.3283,135.3651,135.3191,135.3191,776.0
2023-08-08 12:00:00,147.26,147.49,147.26,147.49,700.0,135.2824,135.4937,135.2824,135.4937,700.0
2023-08-08 12:05:00,147.51,147.51,147.51,147.51,100.0,135.512,135.512,135.512,135.512,100.0
2023-08-08 12:10:00,147.63,147.63,147.63,147.63,100.0,135.6223,135.6223,135.6223,135.6223,100.0
2023-08-08 12:15:00,147.64,147.67,147.52,147.52,700.0,135.6315,135.659,135.5212,135.5212,700.0
2023-08-08 12:20:00,147.53,147.59,147.37,147.38,522.0,135.5304,135.5855,135.3834,135.3926,522.0
2023-08-08 12:25:00,147.38,147.38,147.38,147.38,0.0,135.3926,135.3926,135.3926,135.3926,0.0
2023-08-08 12:30:00,147.32,147.73,147.32,147.73,2338.0,135.3375,135.7141,135.3375,135.7141,2338.0
2023-08-08 12:35:00,147.75,147.78,147.75,147.78,208.0,135.7325,135.7601,135.7325,135.7601,208.0
2023-08-08 12:40:00,147.86,147.86,147.86,147.86,100.0,135.8336,135.8336,135.8336,135.8336,100.0
2023-08-08 12:45:00,147.8,147.8,147.75,147.75,200.0,135.7785,135.7785,135.7325,135.7325,200.0
2023-08-08 12:50:00,147.85,147.85,147.85,147.85,100.0,135.8244,135.8244,135.8244,135.8244,100.0
2023-08-08 12:55:00,147.84,147.84,147.84,147.84,100.0,135.8152,135.8152,135.8152,135.8152,100.0
2023-08-08 13:00:00,147.96,148.18,147.96,148.18,759.0,135.9254,136.1275,135.9254,136.1275,759.0
2023-08-08 13:05:00,148.17,148.17,148.14,148.14,200.0,136.1184,136.1184,136.0908,136.0908,200.0
2023-08-08 13:10:00,148.19,148.26,148.19,148.26,500.0,136.1367,136.201,136.1367,136.201,500.0
2023-08-08 13:15:00,148.33,148.33,148.33,148.33,200.0,136.2653,136.2653,136.2653,136.2653,200.0
2023-08-08 13:20:00,148.07,148.07,148.07,148.07,100.0,136.0265,136.0265,136.0265,136.0265,100.0
2023-08-08 13:25:00,148.15,148.17,148.15,148.17,300.0,136.1,136.1184,136.1,136.1184,300.0
2023-08-08 13:30:00,148.22,148.29,148.22,148.28,400.0,136.1643,136.2286,136.1643,136.2194,400.0
2023-08-08 13:35:00,148.28,148.28,148.28,148.28,0.0,136.2194,136.2194,136.2194,136.2194,0.0
2023-08-08 13:40:00,148.37,148.43,148.29,148.43,500.0,136.3021,136.3572,136.2286,136.3572,500.0
2023-08-08 13:45:00,148.15,148.15,148.15,148.15,208.0,136.1,136.1,136.1,136.1,208.0
2023-08-08 13:50:00,148.15,148.15,148.15,148.15,0.0,136.1,136.1,136.1,136.1,0.0
2023-08-08 13:55:00,148.38,148.38,148.38,148.38,100.0,136.3113,136.3113,136.3113,136.3113,100.0
2023-08-08 14:00:00,148.25,148.25,148.21,148.21,200.0,136.1919,136.1919,136.1551,136.1551,200.0
2023-08-08 14:05:00,148.26,148.28,148.26,148.28,200.0,136.201,136.2194,136.201,136.2194,200.0
2023-08-08 14:10:00,148.46,148.5,148.46,148.49,300.0,136.3848,136.4215,136.3848,136.4123,300.0
2023-08-08 14:15:00,148.56,148.64,148.56,148.64,222.0,136.4766,136.5501,136.4766,136.5501,222.0
2023-08-08 14:20:00,148.64,148.87,148.64,148.87,678.0,136.5501,136.7614,136.5501,136.7614,678.0
2023-08-08 14:25:00,148.83,148.92,148.83,148.92,300.0,136.7247,136.8074,136.7247,136.8074,300.0
2023-08-08 14:30:00,148.9,148.9,148.9,148.9,100.0,136.789,136.789,136.789,136.789,100.0
2023-08-08 14:35:00,148.95,148.95,148.7,148.7,400.0,136.8349,136.8349,136.6053,136.6053,400.0
2023-08-08 14:40:00,148.72,148.72,148.53,148.53,241.0,136.6236,136.6236,136.4491,136.4491,241.0
2023-08-08 14:45:00,148.58,148.58,148.45,148.47,400.0,136.495,136.495,136.3756,136.394,400.0
2023-08-08 14:50:00,148.52,148.67,148.52,148.66,742.0,136.4399,136.5777,136.4399,136.5685,742.0
2023-08-08 14:55:00,148.74,148.76,148.72,148.72,300.0,136.642,136.6604,136.6236,136.6236,300.0
2023-08-08 15:00:00,148.77,148.85,148.77,148.85,300.0,136.6696,136.7431,136.6696,136.7431,300.0
2023-08-08 15:05:00,148.9,148.9,148.89,148.89,335.0,136.789,136.789,136.7798,136.7798,335.0
2023-08-08 15:10:00,148.97,149.03,148.97,149.03,511.0,136.8533,136.9084,136.8533,136.9084,511.0
2023-08-08 15:15:00,148.96,148.96,148.86,148.86,400.0,136.8441,136.8441,136.7522,136.7522,400.0
2023-08-08 15:20:00,148.78,149.0,148.78,149.0,1400.0,136.6787,136.8809,136.6787,136.8809,1400.0
2023-08-08 15:25:00,149.05,149.12,149.05,149.12,1200.0,136.9268,136.9911,136.9268,136.9911,1200.0
2023-08-08 15:30:00,149.1,149.13,148.96,148.96,700.0,136.9727,137.0003,136.8441,136.8441,700.0
2023-08-08 15:35:00,148.98,149.18,148.95,149.18,989.0,136.8625,137.0462,136.8349,137.0462,989.0
2023-08-08 15:40:00,149.16,149.2,149.12,149.12,1379.0,137.0278,137.0646,136.9911,136.9911,1379.0
2023-08-08 15:45:00,149.2,149.2,148.9,148.9,2059.0,137.0646,137.0646,136.789,136.789,2059.0
2023-08-08 15:50:00,148.99,149.2,148.99,149.2,3282.0,136.8717,137.0646,136.8717,137.0646,3282.0
2023-08-08 15:55:00,149.29,149.29,149.22,149.24,2544.0,137.1473,137.1473,137.083,137.1013,2544.0
2023-08-09 09:30:00,149.81,149.81,149.2,149.66,2150.0,138.3935,138.3935,137.83,138.2549,2150.0
2023-08-09 09:35:00,149.66,149.9,149.53,149.9,2625.0,138.2549,138.4766,138.1348,138.4766,2625.0
2023-08-09 09:40:00,149.83,150.22,149.83,150.1,1800.0,138.4119,138.7722,138.4119,138.6614,1800.0
2023-08-09 09:45:00,150.5,150.9,150.5,150.9,1650.0,139.0309,139.4004,139.0309,139.4004,1650.0
2023-08-09 09:50:00,150.99,150.99,150.84,150.93,400.0,139.4835,139.4835,139.345,139.4281,400.0
2023-08-09 09:55:00,150.87,151.23,150.87,151.15,1480.0,139.3727,139.7053,139.3727,139.6313,1480.0
2023-08-09 10:00:00,151.04,151.16,150.9,150.9,2275.0,139.5297,139.6406,139.4004,139.4004,2275.0
2023-08-09 10:05:00,151.1,151.1,150.33,150.41,2051.0,139.5852,139.5852,138.8738,138.9477,2051.0
2023-08-09 10:10:00,150.26,150.33,149.97,150.33,1784.0,138.8092,138.8738,138.5413,138.8738,1784.0
2023-08-09 10:15:00,150.42,150.42,150.25,150.37,800.0,138.957,138.957,138.7999,138.9108,800.0
2023-08-09 10:20:00,150.0,150.52,149.97,150.52,1600.0,138.569,139.0494,138.5413,139.0494,1600.0
2023-08-09 10:25:00,150.51,150.8,150.51,150.8,1432.0,139.0401,139.308,139.0401,139.308,1432.0
2023-08-09 10:30:00,150.87,151.11,150.87,151.11,1750.0,139.3727,139.5944,139.3727,139.5944,1750.0
2023-08-09 10:35:00,151.09,151.5,151.09,151.5,1878.0,139.5759,139.9547,139.5759,139.9547,1878.0
2023-08-09 10:40:00,151.35,151.75,151.35,151.48,1800.0,139.8161,140.1856,139.8161,139.9362,1800.0
2023-08-09 10:45:00,151.45,151.45,151.02,151.29,1503.0,139.9085,139.9085,139.5113,139.7607,1503.0
2023-08-09 10:50:00,151.28,151.29,150.7,150.7,1250.0,139.7514,139.7607,139.2156,139.2156,1250.0
2023-08-09 10:55:00,150.49,150.63,150.43,150.43,791.0,139.0216,139.151,138.9662,138.9662,791.0
2023-08-09 11:00:00,150.42,150.72,150.42,150.71,677.0,138.957,139.2341,138.957,139.2249,677.0
2023-08-09 11:05:00,150.49,150.62,150.49,150.62,1000.0,139.0216,139.1417,139.0216,139.1417,1000.0
2023-08-09 11:10:00,150.7,150.71,150.59,150.59,639.0,139.2156,139.2249,139.114,139.114,639.0
2023-08-09 11:15:00,150.39,150.45,150.3,150.45,690.0,138.9293,138.9847,138.8461,138.9847,690.0
2023-08-09 11:20:00,150.46,150.46,150.34,150.44,1000.0,138.9939,138.9939,138.8831,138.9755,1000.0
2023-08-09 11:25:00,150.52,150.55,150.42,150.55,500.0,139.0494,139.0771,138.957,139.0771,500.0
2023-08-09 11:30:00,150.49,150.66,150.38,150.66,1699.0,139.0216,139.1787,138.92,139.1787,1699.0
2023-08-09 11:35:00,150.75,150.86,150.75,150.76,1793.0,139.2618,139.3634,139.2618,139.2711,1793.0
2023-08-09 11:40:00,150.55,150.55,150.41,150.41,200.0,139.0771,139.0771,138.9477,138.9477,200.0
2023-08-09 11:45:00,150.24,150.24,150.05,150.06,800.0,138.7907,138.7907,138.6152,138.6244,800.0
2023-08-09 11:50:00,150.01,150.01,149.77,149.77,800.0,138.5782,138.5782,138.3565,138.3565,800.0
2023-08-09 11:55:00,149.49,149.49,149.41,149.46,400.0,138.0979,138.0979,138.0239,138.0701,400.0
2023-08-09 12:00:00,149.5,149.67,149.5,149.67,300.0,138.1071,138.2641,138.1071,138.2641,300.0
2023-08-09 12:05:00,149.49,149.54,149.49,149.54,200.0,138.0979,138.144,138.0979,138.144,200.0
2023-08-09 12:10:00,149.4,149.4,149.4,149.4,100.0,138.0147,138.0147,138.0147,138.0147,100.0
2023-08-09 12:15:00,149.2,149.3,149.2,149.29,300.0,137.83,137.9223,137.83,137.9131,300.0
2023-08-09 12:20:00,149.56,149.56,149.56,149.56,100.0,138.1625,138.1625,138.1625,138.1625,100.0
2023-08-09 12:25:00,149.84,149.84,149.55,149.55,500.0,138.4212,138.4212,138.1533,138.1533,500.0
2023-08-09 12:30:00,149.68,149.76,149.58,149.75,667.0,138.2734,138.3473,138.181,138.338,667.0
2023-08-09 12:35:00,149.7,149.7,149.65,149.7,400.0,138.2918,138.2918,138.2457,138.2918,400.0
2023-08-09 12:40:00,149.88,149.96,149.88,149.93,300.0,138.4581,138.532,138.4581,138.5043,300.0
2023-08-09 12:45:00,149.78,149.86,149.77,149.86,300.0,138.3658,138.4397,138.3565,138.4397,300.0
2023-08-09 12:50:00,149.91,149.91,149.78,149.79,500.0,138.4858,138.4858,138.3658,138.375,500.0
2023-08-09 12:55:00,150.03,150.03,150.03,150.03,100.0,138.5967,138.5967,138.5967,138.5967,100.0
2023-08-09 13:00:00,150.14,150.16,150.14,150.14,500.0,138.6983,138.7168,138.6983,138.6983,500.0
2023-08-09 13:05:00,150.2,150.2,150.2,150.2,100.0,138.7537,138.7537,138.7537,138.7537,100.0
2023-08-09 13:10:00,150.02,150.02,150.02,150.02,100.0,138.5875,138.5875,138.5875,138.5875,100.0
2023-08-09 13:15:00,150.02,150.02,150.02,150.02,0.0,138.5875,138.5875,138.5875,138.5875,0.0
2023-08-09 13:20:00,150.33,150.34,150.3,150.3,500.0,138.8738,138.8831,138.8461,138.8461,500.0
2023-08-09 13:25:00,150.2,150.2,150.2,150.2,100.0,138.7537,138.7537,138.7537,138.7537,100.0
2023-08-09 13:30:00,150.24,150.26,150.24,150.26,200.0,138.7907,138.8092,138.7907,138.8092,200.0
2023-08-09 13:35:00,150.29,150.35,150.29,150.35,200.0,138.8369,138.8923,138.8369,138.8923,200.0
2023-08-09 13:40:00,150.5,150.51,150.5,150.51,300.0,139.0309,139.0401,139.0309,139.0401,300.0
2023-08-09 13:45:00,150.35,150.35,150.35,150.35,100.0,138.8923,138.8923,138.8923,138.8923,100.0
2023-08-09 13:50:00,150.34,150.44,150.34,150.44,300.0,138.8831,138.9755,138.8831,138.9755,300.0
2023-08-09 13:55:00,150.4,150.45,150.35,150.35,427.0,138.9385,138.9847,138.8923,138.8923,427.0
2023-08-09 14:00:00,150.41,150.41,150.41,150.41,100.0,138.9477,138.9477,138.9477,138.9477,100.0
2023-08-09 14:05:00,150.46,150.53,150.46,150.52,746.0,138.9939,139.0586,138.9939,139.0494,746.0
2023-08-09 14:10:00,150.56,150.61,150.45,150.58,700.0,139.0863,139.1325,138.9847,139.1048,700.0
2023-08-09 14:15:00,150.75,150.75,150.66,150.68,900.0,139.2618,139.2618,139.1787,139.1972,900.0
2023-08-09 14:20:00,150.64,150.64,150.57,150.6,500.0,139.1602,139.1602,139.0955,139.1233,500.0
2023-08-09 14:25:00,150.65,150.66,150.64,150.64,300.0,139.1695,139.1787,139.1602,139.1602,300.0
2023-08-09 14:30:00,150.65,150.75,150.65,150.75,1050.0,139.1695,139.2618,139.1695,139.2618,1050.0
2023-08-09 14:35:00,150.72,150.74,150.72,150.74,200.0,139.2341,139.2526,139.2341,139.2526,200.0
2023-08-09 14:40:00,150.75,150.77,150.66,150.66,344.0,139.2618,139.2803,139.1787,139.1787,344.0
2023-08-09 14:45:00,150.72,150.72,150.72,150.72,150.0,139.2341,139.2341,139.2341,139.2341,150.0
2023-08-09 14:50:00,150.74,150.83,150.72,150.74,500.0,139.2526,139.3357,139.2341,139.2526,500.0
2023-08-09 14:55:00,150.76,150.87,150.74,150.86,600.0,139.2711,139.3727,139.2526,139.3634,600.0
2023-08-09 15:00:00,150.81,150.85,150.81,150.85,300.0,139.3173,139.3542,139.3173,139.3542,300.0
2023-08-09 15:05:00,150.78,150.78,150.69,150.69,600.0,139.2895,139.2895,139.2064,139.2064,600.0
2023-08-09 15:10:00,150.69,150.82,150.69,150.82,1627.0,139.2064,139.3265,139.2064,139.3265,1627.0
2023-08-09 15:15:00,150.67,150.78,150.67,150.78,450.0,139.1879,139.2895,139.1879,139.2895,450.0
2023-08-09 15:20:00,150.82,150.97,150.82,150.95,473.0,139.3265,139.4651,139.3265,139.4466,473.0
2023-08-09 15:25:00,150.91,150.91,150.91,150.91,200.0,139.4096,139.4096,139.4096,139.4096,200.0
2023-08-09 15:30:00,150.82,150.91,150.77,150.77,531.0,139.3265,139.4096,139.2803,139.2803,531.0
2023-08-09 15:35:00,150.63,150.63,150.39,150.41,1219.0,139.151,139.151,138.9293,138.9477,1219.0
2023-08-09 15:40:00,150.36,150.37,150.33,150.34,800.0,138.9016,138.9108,138.8738,138.8831,800.0
2023-08-09 15:45:00,150.28,150.28,150.02,150.08,1248.0,138.8276,138.8276,138.5875,138.6429,1248.0
2023-08-09 15:50:00,150.12,150.37,150.03,150.33,4508.0,138.6798,138.9108,138.5967,138.8738,4508.0
2023-08-09 15:55:00,150.29,150.45,150.22,150.4,6853.0,138.8369,138.9847,138.7722,138.9385,6853.0
2023-08-10 09:30:00,151.09,151.1,150.63,150.63,300.0,139.5759,139.5852,139.151,139.151,300.0
2023-08-10 09:35:00,150.99,150.99,150.99,150.99,100.0,139.4835,139.4835,139.4835,139.4835,100.0
2023-08-10 09:40:00,150.96,151.16,150.96,151.07,300.0,139.4558,139.6406,139.4558,139.5574,300.0
2023-08-10 09:45:00,151.25,151.35,151.25,151.35,200.0,139.7237,139.8161,139.7237,139.8161,200.0
2023-08-10 09:50:00,151.26,151.34,151.26,151.34,400.0,139.733,139.8069,139.733,139.8069,400.0
2023-08-10 09:55:00,151.67,151.67,151.51,151.55,3851.0,140.1117,140.1117,139.9639,140.0009,3851.0
2023-08-10 10:00:00,151.55,151.62,151.33,151.33,3997.0,140.0009,140.0655,139.7976,139.7976,3997.0
2023-08-10 10:05:00,151.49,151.49,151.27,151.27,323.0,139.9454,139.9454,139.7422,139.7422,323.0
2023-08-10 10:10:00,151.28,151.36,151.28,151.36,200.0,139.7514,139.8253,139.7514,139.8253,200.0
2023-08-10 10:15:00,151.62,151.62,151.44,151.44,3265.0,140.0655,140.0655,139.8992,139.8992,3265.0
2023-08-10 10:20:00,151.53,151.61,151.46,151.46,2200.0,139.9824,140.0563,139.9177,139.9177,2200.0
2023-08-10 10:25:00,151.49,151.55,151.49,151.52,400.0,139.9454,140.0009,139.9454,139.9732,400.0
2023-08-10 10:30:00,151.47,151.48,151.23,151.35,900.0,139.927,139.9362,139.7053,139.8161,900.0
2023-08-10 10:35:00,150.96,150.96,150.96,150.96,100.0,139.4558,139.4558,139.4558,139.4558,100.0
2023-08-10 10:40:00,150.96,150.96,150.66,150.66,200.0,139.4558,139.4558,139.1787,139.1787,200.0
2023-08-10 10:45:00,150.31,150.65,150.21,150.65,20283.0,138.8554,139.1695,138.763,139.1695,20283.0
2023-08-10 10:50:00,150.52,150.85,150.52,150.85,600.0,139.0494,139.3542,139.0494,139.3542,600.0
2023-08-10 10:55:00,151.02,151.09,150.86,150.86,500.0,139.5113,139.5759,139.3634,139.3634,500.0
2023-08-10 11:00:00,150.7,150.7,150.41,150.42,300.0,139.2156,139.2156,138.9477,138.957,300.0
2023-08-10 11:05:00,150.25,150.56,150.25,150.56,430.0,138.7999,139.0863,138.7999,139.0863,430.0
2023-08-10 11:10:00,150.54,150.54,150.54,150.54,100.0,139.0678,139.0678,139.0678,139.0678,100.0
2023-08-10 11:15:00,150.61,150.61,150.61,150.61,400.0,139.1325,139.1325,139.1325,139.1325,400.0
2023-08-10 11:20:00,150.5,150.57,150.5,150.57,900.0,139.0309,139.0955,139.0309,139.0955,900.0
2023-08-10 11:25:00,150.72,150.78,150.72,150.78,200.0,139.2341,139.2895,139.2341,139.2895,200.0
2023-08-10 11:30:00,150.65,150.66,150.63,150.66,400.0,139.1695,139.1787,139.151,139.1787,400.0
2023-08-10 11:35:00,150.64,150.76,150.6,150.76,700.0,139.1602,139.2711,139.1233,139.2711,700.0
2023-08-10 11:40:00,150.77,150.77,150.48,150.48,445.0,139.2803,139.2803,139.0124,139.0124,445.0
2023-08-10 11:45:00,150.48,150.48,150.48,150.48,0.0,139.0124,139.0124,139.0124,139.0124,0.0
2023-08-10 11:50:00,150.46,150.46,150.46,150.46,100.0,138.9939,138.9939,138.9939,138.9939,100.0
2023-08-10 11:55:00,150.6,150.64,150.6,150.64,400.0,139.1233,139.1602,139.1233,139.1602,400.0
2023-08-10 12:00:00,150.55,150.56,150.55,150.56,200.0,139.0771,139.0863,139.0771,139.0863,200.0
2023-08-10 12:05:00,150.77,150.77,150.54,150.54,400.0,139.2803,139.2803,139.0678,139.0678,400.0
2023-08-10 12:10:00,150.32,150.32,150.32,150.32,100.0,138.8646,138.8646,138.8646,138.8646,100.0
2023-08-10 12:15:00,150.06,150.06,150.06,150.06,300.0,138.6244,138.6244,138.6244,138.6244,300.0
2023-08-10 12:20:00,149.8,149.8,149.78,149.79,400.0,138.3842,138.3842,138.3658,138.375,400.0
2023-08-10 12:25:00,149.75,149.75,149.74,149.74,200.0,138.338,138.338,138.3288,138.3288,200.0
2023-08-10 12:30:00,149.74,149.74,149.74,149.74,0.0,138.3288,138.3288,138.3288,138.3288,0.0
2023-08-10 12:35:00,150.06,150.08,150.0,150.08,400.0,138.6244,138.6429,138.569,138.6429,400.0
2023-08-10 12:40:00,150.07,150.07,149.85,149.85,200.0,138.6337,138.6337,138.4304,138.4304,200.0
2023-08-10 12:45:00,149.99,149.99,149.89,149.89,300.0,138.5597,138.5597,138.4674,138.4674,300.0
2023-08-10 12:50:00,149.66,149.66,149.66,149.66,100.0,138.2549,138.2549,138.2549,138.2549,100.0
2023-08-10 12:55:00,149.66,149.66,149.66,149.66,100.0,138.2549,138.2549,138.2549,138.2549,100.0
2023-08-10 13:00:00,149.47,149.47,149.47,149.47,100.0,138.0794,138.0794,138.0794,138.0794,100.0
2023-08-10 13:05:00,149.47,149.47,149.47,149.47,0.0,138.0794,138.0794,138.0794,138.0794,0.0
2023-08-10 13:10:00,149.31,149.31,149.22,149.22,200.0,137.9316,137.9316,137.8484,137.8484,200.0
2023-08-10 13:15:00,149.39,149.39,149.05,149.05,1399.0,138.0055,138.0055,137.6914,137.6914,1399.0
2023-08-10 13:20:00,149.17,149.27,149.17,149.25,3286.0,137.8022,137.8946,137.8022,137.8761,3286.0
2023-08-10 13:25:00,149.45,149.45,149.41,149.41,200.0,138.0609,138.0609,138.0239,138.0239,200.0
2023-08-10 13:30:00,149.28,149.29,149.28,149.29,200.0,137.9039,137.9131,137.9039,137.9131,200.0
2023-08-10 13:35:00,149.28,149.28,149.28,149.28,100.0,137.9039,137.9039,137.9039,137.9039,100.0
2023-08-10 13:40:00,149.24,149.24,149.1,149.1,300.0,137.8669,137.8669,137.7376,137.7376,300.0
2023-08-10 13:45:00,149.1,149.1,149.1,149.1,0.0,137.7376,137.7376,137.7376,137.7376,0.0
2023-08-10 13:50:00,149.23,149.41,149.23,149.29,1120.0,137.8577,138.0239,137.8577,137.9131,1120.0
2023-08-10 13:55:00,149.3,149.3,148.82,148.9,300.0,137.9223,137.9223,137.4789,137.5528,300.0
2023-08-10 14:00:00,148.81,148.81,148.81,148.81,100.0,137.4697,137.4697,137.4697,137.4697,100.0
2023-08-10 14:05:00,149.13,149.22,149.13,149.22,200.0,137.7653,137.8484,137.7653,137.8484,200.0
2023-08-10 14:10:00,149.22,149.22,149.22,149.22,0.0,137.8484,137.8484,137.8484,137.8484,0.0
2023-08-10 14:15:00,149.22,149.22,149.22,149.22,0.0,137.8484,137.8484,137.8484,137.8484,0.0
2023-08-10 14:20:00,149.58,149.65,149.58,149.65,200.0,138.181,138.2457,138.181,138.2457,200.0
2023-08-10 14:25:00,149.57,149.57,149.49,149.49,400.0,138.1718,138.1718,138.0979,138.0979,400.0
2023-08-10 14:30:00,149.51,149.51,149.46,149.46,300.0,138.1163,138.1163,138.0701,138.0701,300.0
2023-08-10 14:35:00,149.38,149.38,149.38,149.38,100.0,137.9962,137.9962,137.9962,137.9962,100.0
2023-08-10 14:40:00,149.38,149.38,149.38,149.38,0.0,137.9962,137.9962,137.9962,137.9962,0.0
2023-08-10 14:45:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-08-10 14:50:00,149.73,149.73,149.69,149.69,200.0,138.3196,138.3196,138.2826,138.2826,200.0
2023-08-10 14:55:00,149.72,149.79,149.72,149.77,519.0,138.3103,138.375,138.3103,138.3565,519.0
2023-08-10 15:00:00,149.49,149.52,149.49,149.52,200.0,138.0979,138.1256,138.0979,138.1256,200.0
2023-08-10 15:05:00,149.49,149.56,149.49,149.56,400.0,138.0979,138.1625,138.0979,138.1625,400.0
2023-08-10 15:10:00,149.62,149.66,149.61,149.66,300.0,138.2179,138.2549,138.2087,138.2549,300.0
2023-08-10 15:15:00,149.68,149.68,149.68,149.68,100.0,138.2734,138.2734,138.2734,138.2734,100.0
2023-08-10 15:20:00,149.74,149.74,149.63,149.63,600.0,138.3288,138.3288,138.2272,138.2272,600.0
2023-08-10 15:25:00,149.5,149.5,149.5,149.5,200.0,138.1071,138.1071,138.1071,138.1071,200.0
2023-08-10 15:30:00,149.42,149.42,149.39,149.39,200.0,138.0332,138.0332,138.0055,138.0055,200.0
2023-08-10 15:35:00,149.41,149.41,149.29,149.31,600.0,138.0239,138.0239,137.9131,137.9316,600.0
2023-08-10 15:40:00,149.3,149.31,149.21,149.24,500.0,137.9223,137.9316,137.8392,137.8669,500.0
2023-08-10 15:45:00,149.27,149.6,149.27,149.6,400.0,137.8946,138.1995,137.8946,138.1995,400.0
2023-08-10 15:50:00,149.37,149.87,149.37,149.82,1401.0,137.987,138.4489,137.987,138.4027,1401.0
2023-08-10 15:55:00,149.84,149.84,149.65,149.66,2964.0,138.4212,138.4212,138.2457,138.2549,2964.0
2023-08-11 09:30:00,149.71,149.71,149.71,149.71,100.0,138.3011,138.3011,138.3011,138.3011,100.0
2023-08-11 09:35:00,149.97,150.09,149.76,149.76,1500.0,138.5413,138.6521,138.3473,138.3473,1500.0
2023-08-11 09:40:00,149.6,149.6,149.6,149.6,100.0,138.1995,138.1995,138.1995,138.1995,100.0
2023-08-11 09:45:00,149.73,149.73,149.6,149.6,203.0,138.3196,138.3196,138.1995,138.1995,203.0
2023-08-11 09:50:00,149.88,150.07,149.88,150.06,300.0,138.4581,138.6337,138.4581,138.6244,300.0
2023-08-11 09:55:00,149.97,149.97,149.97,149.97,100.0,138.5413,138.5413,138.5413,138.5413,100.0
2023-08-11 10:00:00,149.93,150.0,149.93,149.99,320.0,138.5043,138.569,138.5043,138.5597,320.0
2023-08-11 10:05:00,150.41,150.41,150.41,150.41,100.0,138.9477,138.9477,138.9477,138.9477,100.0
2023-08-11 10:10:00,150.14,150.17,150.14,150.17,200.0,138.6983,138.726,138.6983,138.726,200.0
2023-08-11 10:15:00,150.11,150.11,150.01,150.01,340.0,138.6706,138.6706,138.5782,138.5782,340.0
2023-08-11 10:20:00,150.24,150.24,150.11,150.13,700.0,138.7907,138.7907,138.6706,138.6891,700.0
2023-08-11 10:25:00,150.11,150.43,150.05,150.43,600.0,138.6706,138.9662,138.6152,138.9662,600.0
2023-08-11 10:30:00,150.43,150.43,150.35,150.35,300.0,138.9662,138.9662,138.8923,138.8923,300.0
2023-08-11 10:35:00,150.28,150.38,150.28,150.38,200.0,138.8276,138.92,138.8276,138.92,200.0
2023-08-11 10:40:00,150.51,150.51,150.2,150.2,200.0,139.0401,139.0401,138.7537,138.7537,200.0
2023-08-11 10:45:00,150.24,150.32,150.24,150.32,944.0,138.7907,138.8646,138.7907,138.8646,944.0
2023-08-11 10:50:00,150.26,150.26,150.21,150.21,200.0,138.8092,138.8092,138.763,138.763,200.0
2023-08-11 10:55:00,150.13,150.2,150.07,150.07,3932.0,138.6891,138.7537,138.6337,138.6337,3932.0
2023-08-11 11:00:00,150.07,150.07,150.07,150.07,0.0,138.6337,138.6337,138.6337,138.6337,0.0
2023-08-11 11:05:00,150.18,150.18,150.18,150.18,100.0,138.7353,138.7353,138.7353,138.7353,100.0
2023-08-11 11:10:00,149.76,149.97,149.76,149.97,200.0,138.3473,138.5413,138.3473,138.5413,200.0
2023-08-11 11:15:00,149.97,149.97,149.97,149.97,0.0,138.5413,138.5413,138.5413,138.5413,0.0
2023-08-11 11:20:00,150.23,150.23,150.23,150.23,100.0,138.7815,138.7815,138.7815,138.7815,100.0
2023-08-11 11:25:00,150.23,150.23,150.23,150.23,0.0,138.7815,138.7815,138.7815,138.7815,0.0
2023-08-11 11:30:00,150.21,150.21,150.21,150.21,100.0,138.763,138.763,138.763,138.763,100.0
2023-08-11 11:35:00,149.88,149.88,149.88,149.88,100.0,138.4581,138.4581,138.4581,138.4581,100.0
2023-08-11 11:40:00,149.88,149.93,149.88,149.93,300.0,138.4581,138.5043,138.4581,138.5043,300.0
2023-08-11 11:45:00,149.77,149.77,149.72,149.72,200.0,138.3565,138.3565,138.3103,138.3103,200.0
2023-08-11 11:50:00,149.8,149.8,149.77,149.77,202.0,138.3842,138.3842,138.3565,138.3565,202.0
2023-08-11 11:55:00,149.65,149.91,149.64,149.91,400.0,138.2457,138.4858,138.2364,138.4858,400.0
2023-08-11 12:00:00,149.74,149.74,149.74,149.74,141.0,138.3288,138.3288,138.3288,138.3288,141.0
2023-08-11 12:05:00,149.95,149.96,149.95,149.96,200.0,138.5228,138.532,138.5228,138.532,200.0
2023-08-11 12:10:00,150.1,150.1,150.1,150.1,100.0,138.6614,138.6614,138.6614,138.6614,100.0
2023-08-11 12:15:00,150.1,150.1,150.1,150.1,0.0,138.6614,138.6614,138.6614,138.6614,0.0
2023-08-11 12:20:00,149.99,150.0,149.94,149.94,889.0,138.5597,138.569,138.5136,138.5136,889.0
2023-08-11 12:25:00,149.91,149.91,149.91,149.91,100.0,138.4858,138.4858,138.4858,138.4858,100.0
2023-08-11 12:30:00,149.88,150.02,149.88,150.02,483.0,138.4581,138.5875,138.4581,138.5875,483.0
2023-08-11 12:35:00,149.75,149.75,149.75,149.75,200.0,138.338,138.338,138.338,138.338,200.0
2023-08-11 12:40:00,149.75,149.75,149.75,149.75,0.0,138.338,138.338,138.338,138.338,0.0
2023-08-11 12:45:00,149.56,149.56,149.56,149.56,100.0,138.1625,138.1625,138.1625,138.1625,100.0
2023-08-11 12:50:00,149.56,149.56,149.56,149.56,0.0,138.1625,138.1625,138.1625,138.1625,0.0
2023-08-11 12:55:00,149.56,149.56,149.56,149.56,0.0,138.1625,138.1625,138.1625,138.1625,0.0
2023-08-11 13:00:00,149.23,149.23,149.23,149.23,100.0,137.8577,137.8577,137.8577,137.8577,100.0
2023-08-11 13:05:00,149.36,149.4,149.36,149.4,200.0,137.9778,138.0147,137.9778,138.0147,200.0
2023-08-11 13:10:00,149.4,149.4,149.4,149.4,0.0,138.0147,138.0147,138.0147,138.0147,0.0
2023-08-11 13:15:00,149.1,149.1,149.1,149.1,100.0,137.7376,137.7376,137.7376,137.7376,100.0
2023-08-11 13:20:00,149.1,149.1,149.1,149.1,0.0,137.7376,137.7376,137.7376,137.7376,0.0
2023-08-11 13:25:00,149.1,149.1,149.1,149.1,0.0,137.7376,137.7376,137.7376,137.7376,0.0
2023-08-11 13:30:00,148.91,148.91,148.91,148.91,100.0,137.5621,137.5621,137.5621,137.5621,100.0
2023-08-11 13:35:00,148.95,149.02,148.95,149.02,200.0,137.599,137.6637,137.599,137.6637,200.0
2023-08-11 13:40:00,149.11,149.11,148.81,148.81,3901.0,137.7468,137.7468,137.4697,137.4697,3901.0
2023-08-11 13:45:00,148.82,148.82,148.57,148.69,300.0,137.4789,137.4789,137.248,137.3588,300.0
2023-08-11 13:50:00,148.73,148.79,148.73,148.79,300.0,137.3958,137.4512,137.3958,137.4512,300.0
2023-08-11 13:55:00,148.85,148.85,148.85,148.85,100.0,137.5066,137.5066,137.5066,137.5066,100.0
2023-08-11 14:00:00,148.82,148.9,148.82,148.9,200.0,137.4789,137.5528,137.4789,137.5528,200.0
2023-08-11 14:05:00,148.83,148.83,148.83,148.83,100.0,137.4881,137.4881,137.4881,137.4881,100.0
2023-08-11 14:10:00,148.83,148.83,148.83,148.83,0.0,137.4881,137.4881,137.4881,137.4881,0.0
2023-08-11 14:15:00,148.81,148.81,148.81,148.81,100.0,137.4697,137.4697,137.4697,137.4697,100.0
2023-08-11 14:20:00,148.89,149.15,148.88,149.15,403.0,137.5436,137.7838,137.5343,137.7838,403.0
2023-08-11 14:25:00,149.26,149.26,149.24,149.24,200.0,137.8854,137.8854,137.8669,137.8669,200.0
2023-08-11 14:30:00,149.15,149.34,149.15,149.29,600.0,137.7838,137.9593,137.7838,137.9131,600.0
2023-08-11 14:35:00,149.19,149.38,149.19,149.38,300.0,137.8207,137.9962,137.8207,137.9962,300.0
2023-08-11 14:40:00,149.44,149.45,149.3,149.3,600.0,138.0517,138.0609,137.9223,137.9223,600.0
2023-08-11 14:45:00,149.29,149.29,149.14,149.25,620.0,137.9131,137.9131,137.7745,137.8761,620.0
2023-08-11 14:50:00,149.17,149.22,149.17,149.22,700.0,137.8022,137.8484,137.8022,137.8484,700.0
2023-08-11 14:55:00,149.18,149.18,149.18,149.18,200.0,137.8115,137.8115,137.8115,137.8115,200.0
2023-08-11 15:00:00,149.24,149.24,149.24,149.24,100.0,137.8669,137.8669,137.8669,137.8669,100.0
2023-08-11 15:05:00,149.2,149.2,149.13,149.13,400.0,137.83,137.83,137.7653,137.7653,400.0
2023-08-11 15:10:00,149.05,149.11,149.01,149.07,1138.0,137.6914,137.7468,137.6544,137.7099,1138.0
2023-08-11 15:15:00,149.04,149.06,149.04,149.06,299.0,137.6821,137.7006,137.6821,137.7006,299.0
2023-08-11 15:20:00,149.06,149.06,149.01,149.04,394.0,137.7006,137.7006,137.6544,137.6821,394.0
2023-08-11 15:25:00,149.08,149.19,149.08,149.19,300.0,137.7191,137.8207,137.7191,137.8207,300.0
2023-08-11 15:30:00,149.15,149.16,149.1,149.11,800.0,137.7838,137.793,137.7376,137.7468,800.0
2023-08-11 15:35:00,149.13,149.13,149.13,149.13,100.0,137.7653,137.7653,137.7653,137.7653,100.0
2023-08-11 15:40:00,148.97,149.01,148.97,149.0,500.0,137.6175,137.6544,137.6175,137.6452,500.0
2023-08-11 15:45:00,149.0,149.08,148.96,149.03,1000.0,137.6452,137.7191,137.6082,137.6729,1000.0
2023-08-11 15:50:00,149.04,149.31,149.04,149.31,2202.0,137.6821,137.9316,137.6821,137.9316,2202.0
2023-08-11 15:55:00,149.32,149.67,149.32,149.67,2137.0,137.9408,138.2641,137.9408,138.2641,2137.0
2023-08-14 09:30:00,149.7,149.7,148.98,149.41,3169.0,138.2918,138.2918,137.6267,138.0239,3169.0
2023-08-14 09:35:00,149.43,149.6,149.43,149.6,230.0,138.0424,138.1995,138.0424,138.1995,230.0
2023-08-14 09:40:00,149.31,149.31,148.9,148.91,1061.0,137.9316,137.9316,137.5528,137.5621,1061.0
2023-08-14 09:45:00,148.78,148.78,148.41,148.5,733.0,137.442,137.442,137.1002,137.1833,733.0
2023-08-14 09:50:00,148.79,149.0,148.79,149.0,400.0,137.4512,137.6452,137.4512,137.6452,400.0
2023-08-14 09:55:00,148.59,148.76,148.59,148.73,600.0,137.2664,137.4235,137.2664,137.3958,600.0
2023-08-14 10:00:00,148.64,148.77,148.64,148.76,500.0,137.3126,137.4327,137.3126,137.4235,500.0
2023-08-14 10:05:00,148.92,148.92,148.91,148.91,395.0,137.5713,137.5713,137.5621,137.5621,395.0
2023-08-14 10:10:00,148.96,149.02,148.96,149.02,200.0,137.6082,137.6637,137.6082,137.6637,200.0
2023-08-14 10:15:00,148.94,149.13,148.94,149.13,300.0,137.5898,137.7653,137.5898,137.7653,300.0
2023-08-14 10:20:00,149.13,149.13,149.1,149.11,300.0,137.7653,137.7653,137.7376,137.7468,300.0
2023-08-14 10:25:00,148.97,148.97,148.88,148.88,300.0,137.6175,137.6175,137.5343,137.5343,300.0
2023-08-14 10:30:00,149.04,149.19,149.03,149.19,300.0,137.6821,137.8207,137.6729,137.8207,300.0
2023-08-14 10:35:00,149.13,149.16,149.13,149.16,200.0,137.7653,137.793,137.7653,137.793,200.0
2023-08-14 10:40:00,149.25,149.4,149.05,149.4,500.0,137.8761,138.0147,137.6914,138.0147,500.0
2023-08-14 10:45:00,149.4,149.4,149.4,149.4,0.0,138.0147,138.0147,138.0147,138.0147,0.0
2023-08-14 10:50:00,149.33,149.33,149.33,149.33,123.0,137.95,137.95,137.95,137.95,123.0
2023-08-14 10:55:00,149.21,149.21,149.21,149.21,100.0,137.8392,137.8392,137.8392,137.8392,100.0
2023-08-14 11:00:00,149.12,149.12,149.12,149.12,100.0,137.756,137.756,137.756,137.756,100.0
2023-08-14 11:05:00,149.24,149.24,149.1,149.1,200.0,137.8669,137.8669,137.7376,137.7376,200.0
2023-08-14 11:10:00,149.33,149.33,149.33,149.33,313.0,137.95,137.95,137.95,137.95,313.0
2023-08-14 11:15:00,149.33,149.33,149.33,149.33,0.0,137.95,137.95,137.95,137.95,0.0
2023-08-14 11:20:00,149.43,149.6,149.43,149.56,400.0,138.0424,138.1995,138.0424,138.1625,400.0
2023-08-14 11:25:00,149.52,149.52,149.39,149.39,200.0,138.1256,138.1256,138.0055,138.0055,200.0
2023-08-14 11:30:00,149.39,149.39,149.39,149.39,0.0,138.0055,138.0055,138.0055,138.0055,0.0
2023-08-14 11:35:00,149.39,149.39,149.39,149.39,0.0,138.0055,138.0055,138.0055,138.0055,0.0
2023-08-14 11:40:00,149.45,149.46,149.45,149.45,300.0,138.0609,138.0701,138.0609,138.0609,300.0
2023-08-14 11:45:00,149.56,149.61,149.55,149.61,300.0,138.1625,138.2087,138.1533,138.2087,300.0
2023-08-14 11:50:00,149.61,149.61,149.61,149.61,0.0,138.2087,138.2087,138.2087,138.2087,0.0
2023-08-14 11:55:00,149.81,149.81,149.8,149.8,300.0,138.3935,138.3935,138.3842,138.3842,300.0
2023-08-14 12:00:00,149.98,149.98,149.98,149.98,100.0,138.5505,138.5505,138.5505,138.5505,100.0
2023-08-14 12:05:00,149.93,149.93,149.91,149.91,200.0,138.5043,138.5043,138.4858,138.4858,200.0
2023-08-14 12:10:00,149.6,149.6,149.6,149.6,100.0,138.1995,138.1995,138.1995,138.1995,100.0
2023-08-14 12:15:00,149.51,149.51,149.51,149.51,100.0,138.1163,138.1163,138.1163,138.1163,100.0
2023-08-14 12:20:00,149.51,149.51,149.51,149.51,0.0,138.1163,138.1163,138.1163,138.1163,0.0
2023-08-14 12:25:00,149.51,149.51,149.51,149.51,0.0,138.1163,138.1163,138.1163,138.1163,0.0
2023-08-14 12:30:00,149.61,149.7,149.61,149.7,219.0,138.2087,138.2918,138.2087,138.2918,219.0
2023-08-14 12:35:00,149.66,149.66,149.66,149.66,100.0,138.2549,138.2549,138.2549,138.2549,100.0
2023-08-14 12:40:00,149.59,149.59,149.59,149.59,200.0,138.1902,138.1902,138.1902,138.1902,200.0
2023-08-14 12:45:00,149.59,149.59,149.59,149.59,0.0,138.1902,138.1902,138.1902,138.1902,0.0
2023-08-14 12:50:00,149.65,149.65,149.65,149.65,100.0,138.2457,138.2457,138.2457,138.2457,100.0
2023-08-14 12:55:00,149.65,149.65,149.65,149.65,0.0,138.2457,138.2457,138.2457,138.2457,0.0
2023-08-14 13:00:00,149.7,149.73,149.7,149.73,200.0,138.2918,138.3196,138.2918,138.3196,200.0
2023-08-14 13:05:00,149.59,149.62,149.59,149.62,200.0,138.1902,138.2179,138.1902,138.2179,200.0
2023-08-14 13:10:00,149.54,149.59,149.54,149.57,600.0,138.144,138.1902,138.144,138.1718,600.0
2023-08-14 13:15:00,149.52,149.52,149.52,149.52,132.0,138.1256,138.1256,138.1256,138.1256,132.0
2023-08-14 13:20:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-08-14 13:25:00,149.45,149.45,149.45,149.45,100.0,138.0609,138.0609,138.0609,138.0609,100.0
2023-08-14 13:30:00,149.45,149.54,149.45,149.54,200.0,138.0609,138.144,138.0609,138.144,200.0
2023-08-14 13:35:00,149.54,149.54,149.54,149.54,0.0,138.144,138.144,138.144,138.144,0.0
2023-08-14 13:40:00,149.23,149.28,149.18,149.28,1094.0,137.8577,137.9039,137.8115,137.9039,1094.0
2023-08-14 13:45:00,149.32,149.35,149.29,149.29,532.0,137.9408,137.9685,137.9131,137.9131,532.0
2023-08-14 13:50:00,149.22,149.31,149.19,149.19,600.0,137.8484,137.9316,137.8207,137.8207,600.0
2023-08-14 13:55:00,149.2,149.2,149.2,149.2,217.0,137.83,137.83,137.83,137.83,217.0
2023-08-14 14:00:00,149.31,149.31,149.31,149.31,100.0,137.9316,137.9316,137.9316,137.9316,100.0
2023-08-14 14:05:00,149.2,149.2,149.2,149.2,130.0,137.83,137.83,137.83,137.83,130.0
2023-08-14 14:10:00,149.13,149.13,149.13,149.13,100.0,137.7653,137.7653,137.7653,137.7653,100.0
2023-08-14 14:15:00,149.01,149.01,148.78,148.8,1215.0,137.6544,137.6544,137.442,137.4604,1215.0
2023-08-14 14:20:00,148.9,148.94,148.89,148.89,300.0,137.5528,137.5898,137.5436,137.5436,300.0
2023-08-14 14:25:00,148.86,148.86,148.85,148.86,342.0,137.5159,137.5159,137.5066,137.5159,342.0
2023-08-14 14:30:00,148.63,148.77,148.63,148.77,237.0,137.3034,137.4327,137.3034,137.4327,237.0
2023-08-14 14:35:00,148.77,148.77,148.77,148.77,0.0,137.4327,137.4327,137.4327,137.4327,0.0
2023-08-14 14:40:00,148.73,148.73,148.72,148.72,200.0,137.3958,137.3958,137.3865,137.3865,200.0
2023-08-14 14:45:00,148.75,148.81,148.75,148.81,300.0,137.4142,137.4697,137.4142,137.4697,300.0
2023-08-14 14:50:00,148.78,148.78,148.67,148.67,873.0,137.442,137.442,137.3403,137.3403,873.0
2023-08-14 14:55:00,148.65,148.7,148.65,148.7,400.0,137.3219,137.3681,137.3219,137.3681,400.0
2023-08-14 15:00:00,148.76,148.76,148.73,148.73,229.0,137.4235,137.4235,137.3958,137.3958,229.0
2023-08-14 15:05:00,148.82,148.82,148.74,148.8,800.0,137.4789,137.4789,137.405,137.4604,800.0
2023-08-14 15:10:00,148.8,148.8,148.8,148.8,194.0,137.4604,137.4604,137.4604,137.4604,194.0
2023-08-14 15:15:00,148.86,148.88,148.82,148.88,642.0,137.5159,137.5343,137.4789,137.5343,642.0
2023-08-14 15:20:00,148.93,149.0,148.93,148.98,397.0,137.5805,137.6452,137.5805,137.6267,397.0
2023-08-14 15:25:00,149.03,149.03,148.86,148.86,715.0,137.6729,137.6729,137.5159,137.5159,715.0
2023-08-14 15:30:00,148.88,148.88,148.86,148.87,556.0,137.5343,137.5343,137.5159,137.5251,556.0
2023-08-14 15:35:00,148.94,148.94,148.9,148.94,400.0,137.5898,137.5898,137.5528,137.5898,400.0
2023-08-14 15:40:00,148.97,148.97,148.93,148.94,500.0,137.6175,137.6175,137.5805,137.5898,500.0
2023-08-14 15:45:00,148.96,148.96,148.9,148.95,500.0,137.6082,137.6082,137.5528,137.599,500.0
2023-08-14 15:50:00,148.98,148.98,148.82,148.88,1776.0,137.6267,137.6267,137.4789,137.5343,1776.0
2023-08-14 15:55:00,148.89,148.95,148.82,148.95,3100.0,137.5436,137.599,137.4789,137.599,3100.0
2023-08-15 09:30:00,147.49,147.49,147.49,147.49,1000.0,136.2503,136.2503,136.2503,136.2503,1000.0
2023-08-15 09:35:00,147.0,147.0,147.0,147.0,883.0,135.7976,135.7976,135.7976,135.7976,883.0
2023-08-15 09:40:00,147.14,147.14,146.94,146.94,800.0,135.9269,135.9269,135.7422,135.7422,800.0
2023-08-15 09:45:00,146.87,146.87,146.87,146.87,200.0,135.6775,135.6775,135.6775,135.6775,200.0
2023-08-15 09:50:00,146.43,146.8,146.43,146.8,200.0,135.271,135.6128,135.271,135.6128,200.0
2023-08-15 09:55:00,147.07,147.14,147.07,147.14,200.0,135.8623,135.9269,135.8623,135.9269,200.0
2023-08-15 10:00:00,146.97,147.0,146.91,147.0,500.0,135.7699,135.7976,135.7145,135.7976,500.0
2023-08-15 10:05:00,146.82,146.93,146.7,146.84,1800.0,135.6313,135.7329,135.5205,135.6498,1800.0
2023-08-15 10:10:00,146.84,146.84,146.84,146.84,0.0,135.6498,135.6498,135.6498,135.6498,0.0
2023-08-15 10:15:00,146.88,146.88,146.79,146.79,600.0,135.6868,135.6868,135.6036,135.6036,600.0
2023-08-15 10:20:00,146.78,146.81,146.65,146.65,1761.0,135.5944,135.6221,135.4743,135.4743,1761.0
2023-08-15 10:25:00,146.73,146.8,146.59,146.79,927.0,135.5482,135.6128,135.4189,135.6036,927.0
2023-08-15 10:30:00,146.75,146.75,146.57,146.59,1075.0,135.5667,135.5667,135.4004,135.4189,1075.0
2023-08-15 10:35:00,146.67,146.89,146.67,146.89,400.0,135.4928,135.696,135.4928,135.696,400.0
2023-08-15 10:40:00,147.0,147.0,146.93,146.93,800.0,135.7976,135.7976,135.7329,135.7329,800.0
2023-08-15 10:45:00,146.97,147.37,146.97,147.31,656.0,135.7699,136.1394,135.7699,136.084,656.0
2023-08-15 10:50:00,147.36,147.4,147.32,147.36,500.0,136.1302,136.1671,136.0932,136.1302,500.0
2023-08-15 10:55:00,147.36,147.47,147.36,147.41,800.0,136.1302,136.2318,136.1302,136.1764,800.0
2023-08-15 11:00:00,147.46,147.67,147.46,147.67,536.0,136.2226,136.4165,136.2226,136.4165,536.0
2023-08-15 11:05:00,147.72,147.95,147.72,147.84,900.0,136.4627,136.6752,136.4627,136.5736,900.0
2023-08-15 11:10:00,147.99,148.02,147.94,147.94,302.0,136.7122,136.7399,136.666,136.666,302.0
2023-08-15 11:15:00,147.92,147.92,147.84,147.85,600.0,136.6475,136.6475,136.5736,136.5828,600.0
2023-08-15 11:20:00,147.85,147.85,147.85,147.85,0.0,136.5828,136.5828,136.5828,136.5828,0.0
2023-08-15 11:25:00,147.8,148.17,147.76,148.17,850.0,136.5366,136.8784,136.4997,136.8784,850.0
2023-08-15 11:30:00,148.05,148.05,147.97,147.97,400.0,136.7676,136.7676,136.6937,136.6937,400.0
2023-08-15 11:35:00,148.01,148.07,148.01,148.06,800.0,136.7306,136.7861,136.7306,136.7768,800.0
2023-08-15 11:40:00,147.98,148.05,147.98,148.0,782.0,136.7029,136.7676,136.7029,136.7214,782.0
2023-08-15 11:45:00,147.93,147.93,147.93,147.93,200.0,136.6567,136.6567,136.6567,136.6567,200.0
2023-08-15 11:50:00,147.92,147.92,147.86,147.86,300.0,136.6475,136.6475,136.5921,136.5921,300.0
2023-08-15 11:55:00,147.75,147.75,147.73,147.73,200.0,136.4905,136.4905,136.472,136.472,200.0
2023-08-15 12:00:00,147.78,147.78,147.78,147.78,200.0,136.5182,136.5182,136.5182,136.5182,200.0
2023-08-15 12:05:00,147.73,147.73,147.63,147.63,422.0,136.472,136.472,136.3796,136.3796,422.0
2023-08-15 12:10:00,147.33,147.33,147.29,147.33,300.0,136.1025,136.1025,136.0655,136.1025,300.0
2023-08-15 12:15:00,147.55,147.55,147.55,147.55,100.0,136.3057,136.3057,136.3057,136.3057,100.0
2023-08-15 12:20:00,147.49,147.49,147.49,147.49,100.0,136.2503,136.2503,136.2503,136.2503,100.0
2023-08-15 12:25:00,147.37,147.37,147.28,147.28,400.0,136.1394,136.1394,136.0563,136.0563,400.0
2023-08-15 12:30:00,147.45,147.45,147.45,147.45,100.0,136.2133,136.2133,136.2133,136.2133,100.0
2023-08-15 12:35:00,147.48,147.49,147.42,147.42,542.0,136.241,136.2503,136.1856,136.1856,542.0
2023-08-15 12:40:00,147.31,147.31,147.29,147.29,200.0,136.084,136.084,136.0655,136.0655,200.0
2023-08-15 12:45:00,147.39,147.39,147.32,147.32,415.0,136.1579,136.1579,136.0932,136.0932,415.0
2023-08-15 12:50:00,147.31,147.31,147.26,147.26,200.0,136.084,136.084,136.0378,136.0378,200.0
2023-08-15 12:55:00,147.54,147.56,147.53,147.56,500.0,136.2965,136.3149,136.2872,136.3149,500.0
2023-08-15 13:00:00,147.52,147.52,147.52,147.52,100.0,136.278,136.278,136.278,136.278,100.0
2023-08-15 13:05:00,147.59,147.59,147.59,147.59,100.0,136.3426,136.3426,136.3426,136.3426,100.0
2023-08-15 13:10:00,147.61,147.64,147.61,147.64,263.0,136.3611,136.3888,136.3611,136.3888,263.0
2023-08-15 13:15:00,147.66,147.66,147.66,147.66,100.0,136.4073,136.4073,136.4073,136.4073,100.0
2023-08-15 13:20:00,147.48,147.48,147.48,147.48,200.0,136.241,136.241,136.241,136.241,200.0
2023-08-15 13:25:00,147.48,147.55,147.48,147.52,300.0,136.241,136.3057,136.241,136.278,300.0
2023-08-15 13:30:00,147.51,147.51,147.38,147.38,300.0,136.2687,136.2687,136.1486,136.1486,300.0
2023-08-15 13:35:00,147.53,147.53,147.53,147.53,100.0,136.2872,136.2872,136.2872,136.2872,100.0
2023-08-15 13:40:00,147.55,147.55,147.55,147.55,100.0,136.3057,136.3057,136.3057,136.3057,100.0
2023-08-15 13:45:00,147.41,147.41,147.41,147.41,200.0,136.1764,136.1764,136.1764,136.1764,200.0
2023-08-15 13:50:00,147.25,147.32,147.19,147.32,856.0,136.0286,136.0932,135.9731,136.0932,856.0
2023-08-15 13:55:00,147.31,147.33,147.3,147.33,1123.0,136.084,136.1025,136.0747,136.1025,1123.0
2023-08-15 14:00:00,147.5,147.5,147.35,147.35,300.0,136.2595,136.2595,136.1209,136.1209,300.0
2023-08-15 14:05:00,147.33,147.47,147.33,147.47,400.0,136.1025,136.2318,136.1025,136.2318,400.0
2023-08-15 14:10:00,147.36,147.36,147.3,147.3,370.0,136.1302,136.1302,136.0747,136.0747,370.0
2023-08-15 14:15:00,147.17,147.37,147.17,147.37,646.0,135.9547,136.1394,135.9547,136.1394,646.0
2023-08-15 14:20:00,147.38,147.38,147.38,147.38,100.0,136.1486,136.1486,136.1486,136.1486,100.0
2023-08-15 14:25:00,147.36,147.36,147.36,147.36,100.0,136.1302,136.1302,136.1302,136.1302,100.0
2023-08-15 14:30:00,147.5,147.66,147.5,147.57,600.0,136.2595,136.4073,136.2595,136.3242,600.0
2023-08-15 14:35:00,147.65,147.65,147.62,147.64,300.0,136.3981,136.3981,136.3704,136.3888,300.0
2023-08-15 14:40:00,147.61,147.63,147.61,147.63,200.0,136.3611,136.3796,136.3611,136.3796,200.0
2023-08-15 14:45:00,147.64,147.64,147.55,147.55,400.0,136.3888,136.3888,136.3057,136.3057,400.0
2023-08-15 14:50:00,147.52,147.62,147.52,147.62,354.0,136.278,136.3704,136.278,136.3704,354.0
2023-08-15 14:55:00,147.61,147.61,147.53,147.53,338.0,136.3611,136.3611,136.2872,136.2872,338.0
2023-08-15 15:00:00,147.49,147.67,147.49,147.61,400.0,136.2503,136.4165,136.2503,136.3611,400.0
2023-08-15 15:05:00,147.63,147.63,147.58,147.6,500.0,136.3796,136.3796,136.3334,136.3519,500.0
2023-08-15 15:10:00,147.61,147.61,147.37,147.38,772.0,136.3611,136.3611,136.1394,136.1486,772.0
2023-08-15 15:15:00,147.36,147.49,147.36,147.49,973.0,136.1302,136.2503,136.1302,136.2503,973.0
2023-08-15 15:20:00,147.24,147.26,147.13,147.14,400.0,136.0193,136.0378,135.9177,135.9269,400.0
2023-08-15 15:25:00,147.11,147.11,146.93,146.93,300.0,135.8992,135.8992,135.7329,135.7329,300.0
2023-08-15 15:30:00,147.04,147.18,147.02,147.18,1235.0,135.8346,135.9639,135.8161,135.9639,1235.0
2023-08-15 15:35:00,147.15,147.15,147.02,147.02,1533.0,135.9362,135.9362,135.8161,135.8161,1533.0
2023-08-15 15:40:00,147.02,147.07,146.91,146.91,2246.0,135.8161,135.8623,135.7145,135.7145,2246.0
2023-08-15 15:45:00,146.83,147.2,146.83,147.2,1100.0,135.6406,135.9824,135.6406,135.9824,1100.0
2023-08-15 15:50:00,147.28,147.41,147.26,147.3,4417.0,136.0563,136.1764,136.0378,136.0747,4417.0
2023-08-15 15:55:00,147.29,147.47,147.29,147.42,5407.0,136.0655,136.2318,136.0655,136.1856,5407.0
2023-08-16 09:30:00,148.01,148.32,148.01,148.32,1200.0,136.7306,137.017,136.7306,137.017,1200.0
2023-08-16 09:35:00,148.6,148.6,148.6,148.6,100.0,137.2757,137.2757,137.2757,137.2757,100.0
2023-08-16 09:40:00,148.97,148.97,148.97,148.97,100.0,137.6175,137.6175,137.6175,137.6175,100.0
2023-08-16 09:45:00,149.0,149.0,149.0,149.0,905.0,137.6452,137.6452,137.6452,137.6452,905.0
2023-08-16 09:50:00,149.0,149.0,149.0,149.0,0.0,137.6452,137.6452,137.6452,137.6452,0.0
2023-08-16 09:55:00,149.0,149.0,149.0,149.0,0.0,137.6452,137.6452,137.6452,137.6452,0.0
2023-08-16 10:00:00,148.34,148.34,148.31,148.31,200.0,137.0355,137.0355,137.0078,137.0078,200.0
2023-08-16 10:05:00,148.62,148.62,148.62,148.62,100.0,137.2942,137.2942,137.2942,137.2942,100.0
2023-08-16 10:10:00,148.69,148.81,148.57,148.57,655.0,137.3588,137.4697,137.248,137.248,655.0
2023-08-16 10:15:00,148.72,148.96,148.72,148.86,800.0,137.3865,137.6082,137.3865,137.5159,800.0
2023-08-16 10:20:00,148.86,148.86,148.86,148.86,0.0,137.5159,137.5159,137.5159,137.5159,0.0
2023-08-16 10:25:00,148.86,148.86,148.86,148.86,100.0,137.5159,137.5159,137.5159,137.5159,100.0
2023-08-16 10:30:00,148.85,148.85,148.85,148.85,100.0,137.5066,137.5066,137.5066,137.5066,100.0
2023-08-16 10:35:00,148.41,148.58,148.4,148.4,400.0,137.1002,137.2572,137.0909,137.0909,400.0
2023-08-16 10:40:00,148.27,148.41,148.27,148.41,200.0,136.9708,137.1002,136.9708,137.1002,200.0
2023-08-16 10:45:00,148.41,148.41,148.41,148.41,0.0,137.1002,137.1002,137.1002,137.1002,0.0
2023-08-16 10:50:00,148.71,148.71,148.71,148.71,100.0,137.3773,137.3773,137.3773,137.3773,100.0
2023-08-16 10:55:00,148.7,148.75,148.7,148.75,200.0,137.3681,137.4142,137.3681,137.4142,200.0
2023-08-16 11:00:00,148.54,148.65,148.53,148.6,400.0,137.2202,137.3219,137.211,137.2757,400.0
2023-08-16 11:05:00,148.6,148.6,148.6,148.6,0.0,137.2757,137.2757,137.2757,137.2757,0.0
2023-08-16 11:10:00,148.6,148.6,148.6,148.6,0.0,137.2757,137.2757,137.2757,137.2757,0.0
2023-08-16 11:15:00,148.31,148.31,148.23,148.23,200.0,137.0078,137.0078,136.9339,136.9339,200.0
2023-08-16 11:20:00,148.36,148.36,148.36,148.36,100.0,137.054,137.054,137.054,137.054,100.0
2023-08-16 11:25:00,148.43,148.43,148.26,148.26,200.0,137.1186,137.1186,136.9616,136.9616,200.0
2023-08-16 11:30:00,148.35,148.47,148.35,148.47,400.0,137.0447,137.1556,137.0447,137.1556,400.0
2023-08-16 11:35:00,148.48,148.48,148.48,148.48,100.0,137.1648,137.1648,137.1648,137.1648,100.0
2023-08-16 11:40:00,148.43,148.43,148.38,148.38,200.0,137.1186,137.1186,137.0724,137.0724,200.0
2023-08-16 11:45:00,148.06,148.08,147.92,147.92,500.0,136.7768,136.7953,136.6475,136.6475,500.0
2023-08-16 11:50:00,148.0,148.0,148.0,148.0,100.0,136.7214,136.7214,136.7214,136.7214,100.0
2023-08-16 11:55:00,148.07,148.07,147.89,147.89,248.0,136.7861,136.7861,136.6198,136.6198,248.0
2023-08-16 12:00:00,147.89,147.89,147.89,147.89,0.0,136.6198,136.6198,136.6198,136.6198,0.0
2023-08-16 12:05:00,147.89,147.89,147.89,147.89,0.0,136.6198,136.6198,136.6198,136.6198,0.0
2023-08-16 12:10:00,147.81,147.81,147.81,147.81,100.0,136.5459,136.5459,136.5459,136.5459,100.0
2023-08-16 12:15:00,147.81,147.81,147.81,147.81,0.0,136.5459,136.5459,136.5459,136.5459,0.0
2023-08-16 12:20:00,147.67,147.75,147.67,147.72,300.0,136.4165,136.4905,136.4165,136.4627,300.0
2023-08-16 12:25:00,147.93,147.93,147.82,147.82,200.0,136.6567,136.6567,136.5551,136.5551,200.0
2023-08-16 12:30:00,147.82,147.82,147.82,147.82,0.0,136.5551,136.5551,136.5551,136.5551,0.0
2023-08-16 12:35:00,147.82,147.82,147.82,147.82,0.0,136.5551,136.5551,136.5551,136.5551,0.0
2023-08-16 12:40:00,147.65,147.69,147.56,147.56,300.0,136.3981,136.435,136.3149,136.3149,300.0
2023-08-16 12:45:00,147.35,147.35,147.35,147.35,100.0,136.1209,136.1209,136.1209,136.1209,100.0
2023-08-16 12:50:00,147.22,147.22,147.22,147.22,100.0,136.0008,136.0008,136.0008,136.0008,100.0
2023-08-16 12:55:00,147.3,147.31,147.3,147.31,400.0,136.0747,136.084,136.0747,136.084,400.0
2023-08-16 13:00:00,147.43,147.43,147.43,147.43,100.0,136.1948,136.1948,136.1948,136.1948,100.0
2023-08-16 13:05:00,147.5,147.51,147.48,147.48,300.0,136.2595,136.2687,136.241,136.241,300.0
2023-08-16 13:10:00,147.17,147.36,147.17,147.36,300.0,135.9547,136.1302,135.9547,136.1302,300.0
2023-08-16 13:15:00,147.31,147.31,147.31,147.31,100.0,136.084,136.084,136.084,136.084,100.0
2023-08-16 13:20:00,147.27,147.37,147.27,147.37,200.0,136.047,136.1394,136.047,136.1394,200.0
2023-08-16 13:25:00,147.46,147.46,147.46,147.46,100.0,136.2226,136.2226,136.2226,136.2226,100.0
2023-08-16 13:30:00,147.37,147.46,147.37,147.46,400.0,136.1394,136.2226,136.1394,136.2226,400.0
2023-08-16 13:35:00,147.46,147.46,147.46,147.46,0.0,136.2226,136.2226,136.2226,136.2226,0.0
2023-08-16 13:40:00,147.7,147.7,147.7,147.7,100.0,136.4443,136.4443,136.4443,136.4443,100.0
2023-08-16 13:45:00,147.7,147.7,147.7,147.7,0.0,136.4443,136.4443,136.4443,136.4443,0.0
2023-08-16 13:50:00,147.7,147.7,147.7,147.7,0.0,136.4443,136.4443,136.4443,136.4443,0.0
2023-08-16 13:55:00,147.66,147.67,147.66,147.67,200.0,136.4073,136.4165,136.4073,136.4165,200.0
2023-08-16 14:00:00,147.59,147.59,147.27,147.27,300.0,136.3426,136.3426,136.047,136.047,300.0
2023-08-16 14:05:00,147.46,147.55,147.42,147.55,831.0,136.2226,136.3057,136.1856,136.3057,831.0
2023-08-16 14:10:00,147.55,147.55,147.55,147.55,0.0,136.3057,136.3057,136.3057,136.3057,0.0
2023-08-16 14:15:00,147.58,147.74,147.55,147.74,500.0,136.3334,136.4812,136.3057,136.4812,500.0
2023-08-16 14:20:00,147.81,147.81,147.72,147.72,200.0,136.5459,136.5459,136.4627,136.4627,200.0
2023-08-16 14:25:00,147.67,147.67,147.67,147.67,100.0,136.4165,136.4165,136.4165,136.4165,100.0
2023-08-16 14:30:00,147.88,147.93,147.85,147.93,300.0,136.6105,136.6567,136.5828,136.6567,300.0
2023-08-16 14:35:00,147.93,147.93,147.93,147.93,0.0,136.6567,136.6567,136.6567,136.6567,0.0
2023-08-16 14:40:00,147.93,147.93,147.93,147.93,0.0,136.6567,136.6567,136.6567,136.6567,0.0
2023-08-16 14:45:00,147.52,147.52,147.5,147.5,200.0,136.278,136.278,136.2595,136.2595,200.0
2023-08-16 14:50:00,147.45,147.45,147.45,147.45,200.0,136.2133,136.2133,136.2133,136.2133,200.0
2023-08-16 14:55:00,147.36,147.45,147.36,147.44,400.0,136.1302,136.2133,136.1302,136.2041,400.0
2023-08-16 15:00:00,147.29,147.29,147.24,147.24,400.0,136.0655,136.0655,136.0193,136.0193,400.0
2023-08-16 15:05:00,147.12,147.12,147.0,147.05,700.0,135.9085,135.9085,135.7976,135.8438,700.0
2023-08-16 15:10:00,147.05,147.05,146.78,146.85,4693.0,135.8438,135.8438,135.5944,135.659,4693.0
2023-08-16 15:15:00,147.05,147.05,146.73,146.81,734.0,135.8438,135.8438,135.5482,135.6221,734.0
2023-08-16 15:20:00,146.9,147.0,146.69,146.74,1638.0,135.7052,135.7976,135.5112,135.5574,1638.0
2023-08-16 15:25:00,146.71,146.86,146.61,146.61,931.0,135.5297,135.6683,135.4373,135.4373,931.0
2023-08-16 15:30:00,146.72,146.95,146.7,146.94,750.0,135.5389,135.7514,135.5205,135.7422,750.0
2023-08-16 15:35:00,146.97,146.97,146.87,146.87,300.0,135.7699,135.7699,135.6775,135.6775,300.0
2023-08-16 15:40:00,146.96,146.98,146.84,146.84,751.0,135.7607,135.7791,135.6498,135.6498,751.0
2023-08-16 15:45:00,146.73,146.75,146.59,146.75,1489.0,135.5482,135.5667,135.4189,135.5667,1489.0
2023-08-16 15:50:00,146.71,146.72,146.57,146.62,1362.0,135.5297,135.5389,135.4004,135.4466,1362.0
2023-08-16 15:55:00,146.73,147.0,146.71,146.96,4000.0,135.5482,135.7976,135.5297,135.7607,4000.0
2023-08-17 09:30:00,149.35,149.79,149.35,149.79,400.0,137.9685,138.375,137.9685,138.375,400.0
2023-08-17 09:35:00,149.89,149.96,149.64,149.84,801.0,138.4674,138.532,138.2364,138.4212,801.0
2023-08-17 09:40:00,150.0,150.05,150.0,150.05,200.0,138.569,138.6152,138.569,138.6152,200.0
2023-08-17 09:45:00,149.85,150.01,149.69,149.69,700.0,138.4304,138.5782,138.2826,138.2826,700.0
2023-08-17 09:50:00,149.75,149.79,149.74,149.74,650.0,138.338,138.375,138.3288,138.3288,650.0
2023-08-17 09:55:00,149.34,149.34,149.07,149.07,300.0,137.9593,137.9593,137.7099,137.7099,300.0
2023-08-17 10:00:00,148.97,149.33,148.97,149.33,400.0,137.6175,137.95,137.6175,137.95,400.0
2023-08-17 10:05:00,149.18,149.23,149.18,149.23,500.0,137.8115,137.8577,137.8115,137.8577,500.0
2023-08-17 10:10:00,149.37,149.42,149.33,149.33,400.0,137.987,138.0332,137.95,137.95,400.0
2023-08-17 10:15:00,149.4,149.4,149.4,149.4,100.0,138.0147,138.0147,138.0147,138.0147,100.0
2023-08-17 10:20:00,149.29,149.29,149.24,149.28,370.0,137.9131,137.9131,137.8669,137.9039,370.0
2023-08-17 10:25:00,149.49,149.5,149.44,149.44,300.0,138.0979,138.1071,138.0517,138.0517,300.0
2023-08-17 10:30:00,149.34,149.44,149.28,149.33,600.0,137.9593,138.0517,137.9039,137.95,600.0
2023-08-17 10:35:00,149.19,149.19,148.94,148.99,565.0,137.8207,137.8207,137.5898,137.636,565.0
2023-08-17 10:40:00,149.06,149.21,149.06,149.21,500.0,137.7006,137.8392,137.7006,137.8392,500.0
2023-08-17 10:45:00,149.06,149.22,149.06,149.22,200.0,137.7006,137.8484,137.7006,137.8484,200.0
2023-08-17 10:50:00,149.46,149.54,149.46,149.52,600.0,138.0701,138.144,138.0701,138.1256,600.0
2023-08-17 10:55:00,149.39,149.48,149.36,149.36,500.0,138.0055,138.0886,137.9778,137.9778,500.0
2023-08-17 11:00:00,149.38,149.38,149.38,149.38,100.0,137.9962,137.9962,137.9962,137.9962,100.0
2023-08-17 11:05:00,149.47,149.51,149.44,149.51,630.0,138.0794,138.1163,138.0517,138.1163,630.0
2023-08-17 11:10:00,149.56,149.67,149.56,149.67,500.0,138.1625,138.2641,138.1625,138.2641,500.0
2023-08-17 11:15:00,149.6,149.6,149.6,149.6,100.0,138.1995,138.1995,138.1995,138.1995,100.0
2023-08-17 11:20:00,149.73,149.75,149.73,149.75,300.0,138.3196,138.338,138.3196,138.338,300.0
2023-08-17 11:25:00,149.49,149.49,149.49,149.49,100.0,138.0979,138.0979,138.0979,138.0979,100.0
2023-08-17 11:30:00,149.56,149.56,149.31,149.31,400.0,138.1625,138.1625,137.9316,137.9316,400.0
2023-08-17 11:35:00,149.26,149.26,149.17,149.17,400.0,137.8854,137.8854,137.8022,137.8022,400.0
2023-08-17 11:40:00,149.17,149.17,149.17,149.17,0.0,137.8022,137.8022,137.8022,137.8022,0.0
2023-08-17 11:45:00,149.0,149.0,148.98,148.98,200.0,137.6452,137.6452,137.6267,137.6267,200.0
2023-08-17 11:50:00,148.97,148.97,148.97,148.97,100.0,137.6175,137.6175,137.6175,137.6175,100.0
2023-08-17 11:55:00,148.96,148.98,148.92,148.93,500.0,137.6082,137.6267,137.5713,137.5805,500.0
2023-08-17 12:00:00,149.01,149.01,149.01,149.01,100.0,137.6544,137.6544,137.6544,137.6544,100.0
2023-08-17 12:05:00,149.14,149.14,149.14,149.14,100.0,137.7745,137.7745,137.7745,137.7745,100.0
2023-08-17 12:10:00,149.14,149.14,149.14,149.14,0.0,137.7745,137.7745,137.7745,137.7745,0.0
2023-08-17 12:15:00,148.82,148.82,148.82,148.82,100.0,137.4789,137.4789,137.4789,137.4789,100.0
2023-08-17 12:20:00,148.96,149.09,148.94,149.09,445.0,137.6082,137.7283,137.5898,137.7283,445.0
2023-08-17 12:25:00,149.18,149.18,149.18,149.18,943.0,137.8115,137.8115,137.8115,137.8115,943.0
2023-08-17 12:30:00,149.12,149.12,149.12,149.12,100.0,137.756,137.756,137.756,137.756,100.0
2023-08-17 12:35:00,149.12,149.12,149.12,149.12,0.0,137.756,137.756,137.756,137.756,0.0
2023-08-17 12:40:00,149.12,149.12,149.12,149.12,0.0,137.756,137.756,137.756,137.756,0.0
2023-08-17 12:45:00,149.01,149.01,149.01,149.01,100.0,137.6544,137.6544,137.6544,137.6544,100.0
2023-08-17 12:50:00,149.0,149.06,149.0,149.06,200.0,137.6452,137.7006,137.6452,137.7006,200.0
2023-08-17 12:55:00,149.06,149.06,149.06,149.06,0.0,137.7006,137.7006,137.7006,137.7006,0.0
2023-08-17 13:00:00,149.05,149.05,149.01,149.01,300.0,137.6914,137.6914,137.6544,137.6544,300.0
2023-08-17 13:05:00,149.01,149.01,149.01,149.01,0.0,137.6544,137.6544,137.6544,137.6544,0.0
2023-08-17 13:10:00,149.01,149.01,149.01,149.01,0.0,137.6544,137.6544,137.6544,137.6544,0.0
2023-08-17 13:15:00,148.86,148.86,148.77,148.77,220.0,137.5159,137.5159,137.4327,137.4327,220.0
2023-08-17 13:20:00,148.76,148.76,148.66,148.66,400.0,137.4235,137.4235,137.3311,137.3311,400.0
2023-08-17 13:25:00,148.66,148.66,148.66,148.66,0.0,137.3311,137.3311,137.3311,137.3311,0.0
2023-08-17 13:30:00,148.52,148.52,148.52,148.52,100.0,137.2018,137.2018,137.2018,137.2018,100.0
2023-08-17 13:35:00,148.56,148.58,148.56,148.58,200.0,137.2387,137.2572,137.2387,137.2572,200.0
2023-08-17 13:40:00,148.45,148.48,148.45,148.48,300.0,137.1371,137.1648,137.1371,137.1648,300.0
2023-08-17 13:45:00,148.52,148.58,148.52,148.54,700.0,137.2018,137.2572,137.2018,137.2202,700.0
2023-08-17 13:50:00,148.54,148.54,148.54,148.54,0.0,137.2202,137.2202,137.2202,137.2202,0.0
2023-08-17 13:55:00,148.5,148.54,148.48,148.54,300.0,137.1833,137.2202,137.1648,137.2202,300.0
2023-08-17 14:00:00,148.37,148.37,148.37,148.37,100.0,137.0632,137.0632,137.0632,137.0632,100.0
2023-08-17 14:05:00,148.2,148.25,148.2,148.25,400.0,136.9062,136.9523,136.9062,136.9523,400.0
2023-08-17 14:10:00,148.28,148.32,148.27,148.27,400.0,136.9801,137.017,136.9708,136.9708,400.0
2023-08-17 14:15:00,148.22,148.25,148.15,148.25,906.0,136.9246,136.9523,136.86,136.9523,906.0
2023-08-17 14:20:00,148.18,148.2,148.18,148.2,300.0,136.8877,136.9062,136.8877,136.9062,300.0
2023-08-17 14:25:00,148.33,148.33,148.33,148.33,100.0,137.0263,137.0263,137.0263,137.0263,100.0
2023-08-17 14:30:00,148.32,148.32,148.21,148.22,495.0,137.017,137.017,136.9154,136.9246,495.0
2023-08-17 14:35:00,148.28,148.28,148.22,148.25,336.0,136.9801,136.9801,136.9246,136.9523,336.0
2023-08-17 14:40:00,148.15,148.15,148.07,148.07,200.0,136.86,136.86,136.7861,136.7861,200.0
2023-08-17 14:45:00,147.92,147.92,147.86,147.86,200.0,136.6475,136.6475,136.5921,136.5921,200.0
2023-08-17 14:50:00,147.93,148.03,147.86,147.91,800.0,136.6567,136.7491,136.5921,136.6383,800.0
2023-08-17 14:55:00,147.71,147.87,147.71,147.87,500.0,136.4535,136.6013,136.4535,136.6013,500.0
2023-08-17 15:00:00,147.89,147.92,147.65,147.67,901.0,136.6198,136.6475,136.3981,136.4165,901.0
2023-08-17 15:05:00,147.69,147.69,147.65,147.67,300.0,136.435,136.435,136.3981,136.4165,300.0
2023-08-17 15:10:00,147.68,147.68,147.6,147.62,500.0,136.4258,136.4258,136.3519,136.3704,500.0
2023-08-17 15:15:00,147.47,147.56,147.45,147.54,600.0,136.2318,136.3149,136.2133,136.2965,600.0
2023-08-17 15:20:00,147.62,147.62,147.31,147.38,1038.0,136.3704,136.3704,136.084,136.1486,1038.0
2023-08-17 15:25:00,147.41,147.56,147.41,147.56,806.0,136.1764,136.3149,136.1764,136.3149,806.0
2023-08-17 15:30:00,147.64,147.64,147.42,147.49,554.0,136.3888,136.3888,136.1856,136.2503,554.0
2023-08-17 15:35:00,147.44,147.46,147.44,147.46,725.0,136.2041,136.2226,136.2041,136.2226,725.0
2023-08-17 15:40:00,147.39,147.52,147.39,147.52,900.0,136.1579,136.278,136.1579,136.278,900.0
2023-08-17 15:45:00,147.49,147.57,147.49,147.56,500.0,136.2503,136.3242,136.2503,136.3149,500.0
2023-08-17 15:50:00,147.53,147.74,147.53,147.69,3173.0,136.2872,136.4812,136.2872,136.435,3173.0
2023-08-17 15:55:00,147.7,147.72,147.52,147.54,3855.0,136.4443,136.4627,136.278,136.2965,3855.0
2023-08-18 09:30:00,145.96,146.54,145.96,146.54,200.0,134.8369,135.3727,134.8369,135.3727,200.0
2023-08-18 09:35:00,147.0,147.51,147.0,147.5,3787.0,135.7976,136.2687,135.7976,136.2595,3787.0
2023-08-18 09:40:00,147.39,147.41,147.27,147.41,700.0,136.1579,136.1764,136.047,136.1764,700.0
2023-08-18 09:45:00,147.35,147.62,147.35,147.55,872.0,136.1209,136.3704,136.1209,136.3057,872.0
2023-08-18 09:50:00,147.53,147.57,147.47,147.47,500.0,136.2872,136.3242,136.2318,136.2318,500.0
2023-08-18 09:55:00,147.16,147.17,147.16,147.17,200.0,135.9454,135.9547,135.9454,135.9547,200.0
2023-08-18 10:00:00,147.05,147.4,147.0,147.29,1301.0,135.8438,136.1671,135.7976,136.0655,1301.0
2023-08-18 10:05:00,147.21,147.3,147.16,147.16,3452.0,135.9916,136.0747,135.9454,135.9454,3452.0
2023-08-18 10:10:00,147.13,147.17,146.99,146.99,500.0,135.9177,135.9547,135.7884,135.7884,500.0
2023-08-18 10:15:00,147.18,147.19,147.0,147.19,500.0,135.9639,135.9731,135.7976,135.9731,500.0
2023-08-18 10:20:00,147.23,147.28,147.17,147.17,2200.0,136.0101,136.0563,135.9547,135.9547,2200.0
2023-08-18 10:25:00,146.96,147.01,146.82,146.84,600.0,135.7607,135.8068,135.6313,135.6498,600.0
2023-08-18 10:30:00,146.91,147.02,146.91,147.0,1650.0,135.7145,135.8161,135.7145,135.7976,1650.0
2023-08-18 10:35:00,146.86,146.86,146.83,146.83,200.0,135.6683,135.6683,135.6406,135.6406,200.0
2023-08-18 10:40:00,146.97,147.07,146.97,147.07,400.0,135.7699,135.8623,135.7699,135.8623,400.0
2023-08-18 10:45:00,147.05,147.07,147.02,147.02,400.0,135.8438,135.8623,135.8161,135.8161,400.0
2023-08-18 10:50:00,147.07,147.11,147.05,147.11,440.0,135.8623,135.8992,135.8438,135.8992,440.0
2023-08-18 10:55:00,147.25,147.25,147.13,147.13,500.0,136.0286,136.0286,135.9177,135.9177,500.0
2023-08-18 11:00:00,147.25,147.35,147.23,147.35,3443.0,136.0286,136.1209,136.0101,136.1209,3443.0
2023-08-18 11:05:00,147.36,147.53,147.36,147.53,200.0,136.1302,136.2872,136.1302,136.2872,200.0
2023-08-18 11:10:00,147.81,147.81,147.62,147.68,507.0,136.5459,136.5459,136.3704,136.4258,507.0
2023-08-18 11:15:00,147.61,147.79,147.61,147.69,700.0,136.3611,136.5274,136.3611,136.435,700.0
2023-08-18 11:20:00,147.76,147.76,147.76,147.76,100.0,136.4997,136.4997,136.4997,136.4997,100.0
2023-08-18 11:25:00,147.74,147.74,147.74,147.74,400.0,136.4812,136.4812,136.4812,136.4812,400.0
2023-08-18 11:30:00,147.83,148.01,147.83,147.95,400.0,136.5644,136.7306,136.5644,136.6752,400.0
2023-08-18 11:35:00,147.94,148.0,147.91,147.91,500.0,136.666,136.7214,136.6383,136.6383,500.0
2023-08-18 11:40:00,147.72,147.72,147.72,147.72,100.0,136.4627,136.4627,136.4627,136.4627,100.0
2023-08-18 11:45:00,147.95,147.95,147.92,147.92,200.0,136.6752,136.6752,136.6475,136.6475,200.0
2023-08-18 11:50:00,147.97,148.14,147.96,148.14,1540.0,136.6937,136.8507,136.6844,136.8507,1540.0
2023-08-18 11:55:00,148.2,148.2,148.2,148.2,100.0,136.9062,136.9062,136.9062,136.9062,100.0
2023-08-18 12:00:00,148.15,148.15,148.14,148.14,200.0,136.86,136.86,136.8507,136.8507,200.0
2023-08-18 12:05:00,148.16,148.16,148.0,148.0,200.0,136.8692,136.8692,136.7214,136.7214,200.0
2023-08-18 12:10:00,148.32,148.34,148.32,148.34,424.0,137.017,137.0355,137.017,137.0355,424.0
2023-08-18 12:15:00,148.34,148.36,148.3,148.3,500.0,137.0355,137.054,136.9985,136.9985,500.0
2023-08-18 12:20:00,148.27,148.38,148.27,148.38,300.0,136.9708,137.0724,136.9708,137.0724,300.0
2023-08-18 12:25:00,148.38,148.38,148.38,148.38,0.0,137.0724,137.0724,137.0724,137.0724,0.0
2023-08-18 12:30:00,148.38,148.38,148.38,148.38,0.0,137.0724,137.0724,137.0724,137.0724,0.0
2023-08-18 12:35:00,148.43,148.58,148.43,148.54,800.0,137.1186,137.2572,137.1186,137.2202,800.0
2023-08-18 12:40:00,148.43,148.55,148.43,148.55,500.0,137.1186,137.2295,137.1186,137.2295,500.0
2023-08-18 12:45:00,148.45,148.49,148.41,148.47,500.0,137.1371,137.1741,137.1002,137.1556,500.0
2023-08-18 12:50:00,148.47,148.47,148.47,148.47,0.0,137.1556,137.1556,137.1556,137.1556,0.0
2023-08-18 12:55:00,148.5,148.5,148.5,148.5,100.0,137.1833,137.1833,137.1833,137.1833,100.0
2023-08-18 13:00:00,148.47,148.5,148.47,148.5,300.0,137.1556,137.1833,137.1556,137.1833,300.0
2023-08-18 13:05:00,148.41,148.41,148.3,148.3,1200.0,137.1002,137.1002,136.9985,136.9985,1200.0
2023-08-18 13:10:00,148.23,148.23,148.14,148.14,497.0,136.9339,136.9339,136.8507,136.8507,497.0
2023-08-18 13:15:00,147.92,147.96,147.92,147.96,200.0,136.6475,136.6844,136.6475,136.6844,200.0
2023-08-18 13:20:00,148.01,148.01,147.83,147.83,400.0,136.7306,136.7306,136.5644,136.5644,400.0
2023-08-18 13:25:00,147.78,147.97,147.78,147.97,300.0,136.5182,136.6937,136.5182,136.6937,300.0
2023-08-18 13:30:00,147.98,147.98,147.95,147.95,200.0,136.7029,136.7029,136.6752,136.6752,200.0
2023-08-18 13:35:00,148.0,148.0,148.0,148.0,100.0,136.7214,136.7214,136.7214,136.7214,100.0
2023-08-18 13:40:00,147.91,147.91,147.91,147.91,100.0,136.6383,136.6383,136.6383,136.6383,100.0
2023-08-18 13:45:00,148.06,148.13,148.06,148.13,200.0,136.7768,136.8415,136.7768,136.8415,200.0
2023-08-18 13:50:00,148.13,148.13,148.07,148.07,300.0,136.8415,136.8415,136.7861,136.7861,300.0
2023-08-18 13:55:00,148.0,148.0,147.98,147.98,400.0,136.7214,136.7214,136.7029,136.7029,400.0
2023-08-18 14:00:00,147.89,147.89,147.8,147.85,1227.0,136.6198,136.6198,136.5366,136.5828,1227.0
2023-08-18 14:05:00,147.88,147.88,147.79,147.79,300.0,136.6105,136.6105,136.5274,136.5274,300.0
2023-08-18 14:10:00,147.7,147.78,147.67,147.78,1058.0,136.4443,136.5182,136.4165,136.5182,1058.0
2023-08-18 14:15:00,147.79,147.82,147.78,147.78,500.0,136.5274,136.5551,136.5182,136.5182,500.0
2023-08-18 14:20:00,147.8,147.88,147.8,147.88,514.0,136.5366,136.6105,136.5366,136.6105,514.0
2023-08-18 14:25:00,147.88,147.88,147.88,147.88,0.0,136.6105,136.6105,136.6105,136.6105,0.0
2023-08-18 14:30:00,148.01,148.01,148.01,148.01,100.0,136.7306,136.7306,136.7306,136.7306,100.0
2023-08-18 14:35:00,148.0,148.0,148.0,148.0,180.0,136.7214,136.7214,136.7214,136.7214,180.0
2023-08-18 14:40:00,148.0,148.03,148.0,148.0,500.0,136.7214,136.7491,136.7214,136.7214,500.0
2023-08-18 14:45:00,147.9,147.97,147.78,147.97,700.0,136.629,136.6937,136.5182,136.6937,700.0
2023-08-18 14:50:00,147.89,147.91,147.89,147.91,300.0,136.6198,136.6383,136.6198,136.6383,300.0
2023-08-18 14:55:00,147.86,147.86,147.86,147.86,100.0,136.5921,136.5921,136.5921,136.5921,100.0
2023-08-18 15:00:00,147.87,147.89,147.84,147.89,1068.0,136.6013,136.6198,136.5736,136.6198,1068.0
2023-08-18 15:05:00,147.94,148.07,147.94,147.97,400.0,136.666,136.7861,136.666,136.6937,400.0
2023-08-18 15:10:00,147.93,147.93,147.84,147.87,500.0,136.6567,136.6567,136.5736,136.6013,500.0
2023-08-18 15:15:00,147.84,147.84,147.8,147.8,200.0,136.5736,136.5736,136.5366,136.5366,200.0
2023-08-18 15:20:00,147.82,147.91,147.79,147.8,800.0,136.5551,136.6383,136.5274,136.5366,800.0
2023-08-18 15:25:00,147.75,147.84,147.75,147.84,900.0,136.4905,136.5736,136.4905,136.5736,900.0
2023-08-18 15:30:00,147.78,147.78,147.56,147.63,1500.0,136.5182,136.5182,136.3149,136.3796,1500.0
2023-08-18 15:35:00,147.56,147.72,147.56,147.72,700.0,136.3149,136.4627,136.3149,136.4627,700.0
2023-08-18 15:40:00,147.81,147.87,147.81,147.87,800.0,136.5459,136.6013,136.5459,136.6013,800.0
2023-08-18 15:45:00,147.81,148.19,147.81,148.19,3956.0,136.5459,136.8969,136.5459,136.8969,3956.0
2023-08-18 15:50:00,148.18,148.18,147.87,147.94,3100.0,136.8877,136.8877,136.6013,136.666,3100.0
2023-08-18 15:55:00,147.9,147.97,147.82,147.92,2900.0,136.629,136.6937,136.5551,136.6475,2900.0
2023-08-21 09:30:00,150.0,150.0,150.0,150.0,261.0,138.569,138.569,138.569,138.569,261.0
2023-08-21 09:35:00,149.91,149.91,149.91,149.91,100.0,138.4858,138.4858,138.4858,138.4858,100.0
2023-08-21 09:40:00,149.91,149.91,149.91,149.91,0.0,138.4858,138.4858,138.4858,138.4858,0.0
2023-08-21 09:45:00,149.78,149.79,149.59,149.68,610.0,138.3658,138.375,138.1902,138.2734,610.0
2023-08-21 09:50:00,149.33,149.38,149.26,149.26,400.0,137.95,137.9962,137.8854,137.8854,400.0
2023-08-21 09:55:00,149.3,149.52,149.3,149.52,200.0,137.9223,138.1256,137.9223,138.1256,200.0
2023-08-21 10:00:00,149.45,149.65,149.34,149.65,800.0,138.0609,138.2457,137.9593,138.2457,800.0
2023-08-21 10:05:00,149.69,149.69,149.46,149.47,701.0,138.2826,138.2826,138.0701,138.0794,701.0
2023-08-21 10:10:00,149.49,149.54,149.49,149.54,351.0,138.0979,138.144,138.0979,138.144,351.0
2023-08-21 10:15:00,149.44,149.44,149.44,149.44,100.0,138.0517,138.0517,138.0517,138.0517,100.0
2023-08-21 10:20:00,149.29,149.29,149.29,149.29,100.0,137.9131,137.9131,137.9131,137.9131,100.0
2023-08-21 10:25:00,149.22,149.22,148.69,148.69,750.0,137.8484,137.8484,137.3588,137.3588,750.0
2023-08-21 10:30:00,148.84,148.86,148.84,148.86,200.0,137.4974,137.5159,137.4974,137.5159,200.0
2023-08-21 10:35:00,148.78,149.05,148.77,148.92,883.0,137.442,137.6914,137.4327,137.5713,883.0
2023-08-21 10:40:00,149.04,149.04,149.04,149.04,100.0,137.6821,137.6821,137.6821,137.6821,100.0
2023-08-21 10:45:00,149.0,149.09,149.0,149.09,200.0,137.6452,137.7283,137.6452,137.7283,200.0
2023-08-21 10:50:00,148.92,149.13,148.92,149.07,500.0,137.5713,137.7653,137.5713,137.7099,500.0
2023-08-21 10:55:00,149.0,149.05,149.0,149.05,200.0,137.6452,137.6914,137.6452,137.6914,200.0
2023-08-21 11:00:00,149.11,149.11,148.99,148.99,200.0,137.7468,137.7468,137.636,137.636,200.0
2023-08-21 11:05:00,148.99,148.99,148.99,148.99,0.0,137.636,137.636,137.636,137.636,0.0
2023-08-21 11:10:00,148.83,148.83,148.83,148.83,100.0,137.4881,137.4881,137.4881,137.4881,100.0
2023-08-21 11:15:00,148.76,148.9,148.76,148.9,400.0,137.4235,137.5528,137.4235,137.5528,400.0
2023-08-21 11:20:00,148.83,148.86,148.83,148.86,227.0,137.4881,137.5159,137.4881,137.5159,227.0
2023-08-21 11:25:00,148.68,148.68,148.64,148.64,300.0,137.3496,137.3496,137.3126,137.3126,300.0
2023-08-21 11:30:00,148.78,148.78,148.78,148.78,200.0,137.442,137.442,137.442,137.442,200.0
2023-08-21 11:35:00,148.87,148.87,148.84,148.84,400.0,137.5251,137.5251,137.4974,137.4974,400.0
2023-08-21 11:40:00,148.84,148.84,148.78,148.84,500.0,137.4974,137.4974,137.442,137.4974,500.0
2023-08-21 11:45:00,148.92,148.92,148.85,148.85,327.0,137.5713,137.5713,137.5066,137.5066,327.0
2023-08-21 11:50:00,148.91,148.91,148.8,148.8,600.0,137.5621,137.5621,137.4604,137.4604,600.0
2023-08-21 11:55:00,148.78,148.81,148.78,148.81,300.0,137.442,137.4697,137.442,137.4697,300.0
2023-08-21 12:00:00,148.77,148.77,148.43,148.44,300.0,137.4327,137.4327,137.1186,137.1279,300.0
2023-08-21 12:05:00,148.52,148.52,148.52,148.52,100.0,137.2018,137.2018,137.2018,137.2018,100.0
2023-08-21 12:10:00,148.38,148.38,148.38,148.38,100.0,137.0724,137.0724,137.0724,137.0724,100.0
2023-08-21 12:15:00,148.53,148.53,148.48,148.49,650.0,137.211,137.211,137.1648,137.1741,650.0
2023-08-21 12:20:00,148.49,148.49,148.49,148.49,0.0,137.1741,137.1741,137.1741,137.1741,0.0
2023-08-21 12:25:00,148.63,148.63,148.49,148.49,200.0,137.3034,137.3034,137.1741,137.1741,200.0
2023-08-21 12:30:00,148.22,148.22,148.22,148.22,100.0,136.9246,136.9246,136.9246,136.9246,100.0
2023-08-21 12:35:00,147.98,148.02,147.98,148.02,200.0,136.7029,136.7399,136.7029,136.7399,200.0
2023-08-21 12:40:00,148.02,148.02,148.02,148.02,0.0,136.7399,136.7399,136.7399,136.7399,0.0
2023-08-21 12:45:00,147.61,147.61,147.58,147.58,519.0,136.3611,136.3611,136.3334,136.3334,519.0
2023-08-21 12:50:00,147.27,147.32,147.25,147.32,400.0,136.047,136.0932,136.0286,136.0932,400.0
2023-08-21 12:55:00,147.32,147.32,147.32,147.32,0.0,136.0932,136.0932,136.0932,136.0932,0.0
2023-08-21 13:00:00,147.52,147.52,147.52,147.52,100.0,136.278,136.278,136.278,136.278,100.0
2023-08-21 13:05:00,147.39,147.39,147.39,147.39,100.0,136.1579,136.1579,136.1579,136.1579,100.0
2023-08-21 13:10:00,147.35,147.35,147.35,147.35,100.0,136.1209,136.1209,136.1209,136.1209,100.0
2023-08-21 13:15:00,147.25,147.25,147.25,147.25,100.0,136.0286,136.0286,136.0286,136.0286,100.0
2023-08-21 13:20:00,147.3,147.3,147.13,147.29,1779.0,136.0747,136.0747,135.9177,136.0655,1779.0
2023-08-21 13:25:00,147.53,147.67,147.53,147.67,300.0,136.2872,136.4165,136.2872,136.4165,300.0
2023-08-21 13:30:00,147.77,147.85,147.74,147.74,300.0,136.5089,136.5828,136.4812,136.4812,300.0
2023-08-21 13:35:00,147.74,147.74,147.74,147.74,0.0,136.4812,136.4812,136.4812,136.4812,0.0
2023-08-21 13:40:00,147.74,147.74,147.74,147.74,0.0,136.4812,136.4812,136.4812,136.4812,0.0
2023-08-21 13:45:00,147.7,147.7,147.7,147.7,100.0,136.4443,136.4443,136.4443,136.4443,100.0
2023-08-21 13:50:00,147.75,147.75,147.56,147.56,1200.0,136.4905,136.4905,136.3149,136.3149,1200.0
2023-08-21 13:55:00,147.56,147.57,147.56,147.57,300.0,136.3149,136.3242,136.3149,136.3242,300.0
2023-08-21 14:00:00,147.57,147.57,147.57,147.57,0.0,136.3242,136.3242,136.3242,136.3242,0.0
2023-08-21 14:05:00,147.57,147.57,147.57,147.57,0.0,136.3242,136.3242,136.3242,136.3242,0.0
2023-08-21 14:10:00,147.57,147.57,147.57,147.57,0.0,136.3242,136.3242,136.3242,136.3242,0.0
2023-08-21 14:15:00,147.87,147.87,147.8,147.84,519.0,136.6013,136.6013,136.5366,136.5736,519.0
2023-08-21 14:20:00,147.67,147.71,147.63,147.63,500.0,136.4165,136.4535,136.3796,136.3796,500.0
2023-08-21 14:25:00,147.58,147.73,147.58,147.73,216.0,136.3334,136.472,136.3334,136.472,216.0
2023-08-21 14:30:00,147.76,147.76,147.76,147.76,100.0,136.4997,136.4997,136.4997,136.4997,100.0
2023-08-21 14:35:00,147.8,147.88,147.8,147.88,323.0,136.5366,136.6105,136.5366,136.6105,323.0
2023-08-21 14:40:00,147.88,147.88,147.88,147.88,0.0,136.6105,136.6105,136.6105,136.6105,0.0
2023-08-21 14:45:00,147.94,147.94,147.94,147.94,100.0,136.666,136.666,136.666,136.666,100.0
2023-08-21 14:50:00,148.06,148.06,147.98,147.98,200.0,136.7768,136.7768,136.7029,136.7029,200.0
2023-08-21 14:55:00,147.95,147.98,147.93,147.96,500.0,136.6752,136.7029,136.6567,136.6844,500.0
2023-08-21 15:00:00,148.05,148.18,148.05,148.18,200.0,136.7676,136.8877,136.7676,136.8877,200.0
2023-08-21 15:05:00,148.24,148.27,148.24,148.26,400.0,136.9431,136.9708,136.9431,136.9616,400.0
2023-08-21 15:10:00,148.26,148.32,148.23,148.24,1500.0,136.9616,137.017,136.9339,136.9431,1500.0
2023-08-21 15:15:00,148.28,148.3,148.24,148.24,600.0,136.9801,136.9985,136.9431,136.9431,600.0
2023-08-21 15:20:00,148.26,148.34,148.22,148.34,500.0,136.9616,137.0355,136.9246,137.0355,500.0
2023-08-21 15:25:00,148.35,148.37,148.29,148.29,700.0,137.0447,137.0632,136.9893,136.9893,700.0
2023-08-21 15:30:00,148.31,148.4,148.31,148.4,500.0,137.0078,137.0909,137.0078,137.0909,500.0
2023-08-21 15:35:00,148.41,148.47,148.41,148.47,900.0,137.1002,137.1556,137.1002,137.1556,900.0
2023-08-21 15:40:00,148.45,148.5,148.38,148.41,1100.0,137.1371,137.1833,137.0724,137.1002,1100.0
2023-08-21 15:45:00,148.43,148.43,148.36,148.36,300.0,137.1186,137.1186,137.054,137.054,300.0
2023-08-21 15:50:00,148.43,148.57,148.39,148.54,2000.0,137.1186,137.248,137.0817,137.2202,2000.0
2023-08-21 15:55:00,148.47,148.54,148.41,148.43,3681.0,137.1556,137.2202,137.1002,137.1186,3681.0
2023-08-22 09:30:00,148.65,148.65,148.65,148.65,200.0,137.3219,137.3219,137.3219,137.3219,200.0
2023-08-22 09:35:00,149.19,149.19,149.19,149.19,100.0,137.8207,137.8207,137.8207,137.8207,100.0
2023-08-22 09:40:00,149.03,149.1,149.03,149.1,400.0,137.6729,137.7376,137.6729,137.7376,400.0
2023-08-22 09:45:00,148.98,149.34,148.98,149.34,300.0,137.6267,137.9593,137.6267,137.9593,300.0
2023-08-22 09:50:00,149.24,149.25,149.16,149.16,400.0,137.8669,137.8761,137.793,137.793,400.0
2023-08-22 09:55:00,149.16,149.17,149.16,149.17,200.0,137.793,137.8022,137.793,137.8022,200.0
2023-08-22 10:00:00,149.36,149.36,149.36,149.36,100.0,137.9778,137.9778,137.9778,137.9778,100.0
2023-08-22 10:05:00,149.36,149.36,149.36,149.36,0.0,137.9778,137.9778,137.9778,137.9778,0.0
2023-08-22 10:10:00,149.09,149.09,149.09,149.09,100.0,137.7283,137.7283,137.7283,137.7283,100.0
2023-08-22 10:15:00,149.11,149.11,149.11,149.11,100.0,137.7468,137.7468,137.7468,137.7468,100.0
2023-08-22 10:20:00,148.84,148.84,148.84,148.84,100.0,137.4974,137.4974,137.4974,137.4974,100.0
2023-08-22 10:25:00,148.82,148.97,148.82,148.97,500.0,137.4789,137.6175,137.4789,137.6175,500.0
2023-08-22 10:30:00,148.63,148.63,148.63,148.63,100.0,137.3034,137.3034,137.3034,137.3034,100.0
2023-08-22 10:35:00,148.49,148.57,148.49,148.57,300.0,137.1741,137.248,137.1741,137.248,300.0
2023-08-22 10:40:00,148.51,148.54,148.48,148.48,600.0,137.1925,137.2202,137.1648,137.1648,600.0
2023-08-22 10:45:00,148.36,148.36,148.36,148.36,100.0,137.054,137.054,137.054,137.054,100.0
2023-08-22 10:50:00,148.56,148.56,148.54,148.54,200.0,137.2387,137.2387,137.2202,137.2202,200.0
2023-08-22 10:55:00,148.54,148.54,148.54,148.54,0.0,137.2202,137.2202,137.2202,137.2202,0.0
2023-08-22 11:00:00,148.69,148.69,148.59,148.59,300.0,137.3588,137.3588,137.2664,137.2664,300.0
2023-08-22 11:05:00,148.58,148.63,148.58,148.63,400.0,137.2572,137.3034,137.2572,137.3034,400.0
2023-08-22 11:10:00,148.84,148.84,148.84,148.84,100.0,137.4974,137.4974,137.4974,137.4974,100.0
2023-08-22 11:15:00,148.8,148.97,148.8,148.97,591.0,137.4604,137.6175,137.4604,137.6175,591.0
2023-08-22 11:20:00,148.92,148.95,148.92,148.95,296.0,137.5713,137.599,137.5713,137.599,296.0
2023-08-22 11:25:00,149.19,149.19,149.19,149.19,104.0,137.8207,137.8207,137.8207,137.8207,104.0
2023-08-22 11:30:00,149.13,149.13,149.13,149.13,100.0,137.7653,137.7653,137.7653,137.7653,100.0
2023-08-22 11:35:00,149.13,149.13,149.13,149.13,0.0,137.7653,137.7653,137.7653,137.7653,0.0
2023-08-22 11:40:00,148.97,149.03,148.97,149.03,200.0,137.6175,137.6729,137.6175,137.6729,200.0
2023-08-22 11:45:00,149.03,149.03,149.03,149.03,0.0,137.6729,137.6729,137.6729,137.6729,0.0
2023-08-22 11:50:00,149.14,149.14,149.14,149.14,100.0,137.7745,137.7745,137.7745,137.7745,100.0
2023-08-22 11:55:00,149.12,149.12,149.01,149.01,400.0,137.756,137.756,137.6544,137.6544,400.0
2023-08-22 12:00:00,149.01,149.01,149.01,149.01,0.0,137.6544,137.6544,137.6544,137.6544,0.0
2023-08-22 12:05:00,149.17,149.17,149.17,149.17,200.0,137.8022,137.8022,137.8022,137.8022,200.0
2023-08-22 12:10:00,149.17,149.17,149.17,149.17,0.0,137.8022,137.8022,137.8022,137.8022,0.0
2023-08-22 12:15:00,149.17,149.17,149.17,149.17,0.0,137.8022,137.8022,137.8022,137.8022,0.0
2023-08-22 12:20:00,149.22,149.22,149.22,149.22,100.0,137.8484,137.8484,137.8484,137.8484,100.0
2023-08-22 12:25:00,149.3,149.3,149.3,149.3,200.0,137.9223,137.9223,137.9223,137.9223,200.0
2023-08-22 12:30:00,149.25,149.25,149.25,149.25,200.0,137.8761,137.8761,137.8761,137.8761,200.0
2023-08-22 12:35:00,149.25,149.25,149.25,149.25,0.0,137.8761,137.8761,137.8761,137.8761,0.0
2023-08-22 12:40:00,149.23,149.29,149.23,149.29,300.0,137.8577,137.9131,137.8577,137.9131,300.0
2023-08-22 12:45:00,149.29,149.29,149.29,149.29,0.0,137.9131,137.9131,137.9131,137.9131,0.0
2023-08-22 12:50:00,149.25,149.25,149.25,149.25,100.0,137.8761,137.8761,137.8761,137.8761,100.0
2023-08-22 12:55:00,149.16,149.16,149.0,149.01,600.0,137.793,137.793,137.6452,137.6544,600.0
2023-08-22 13:00:00,148.63,148.63,148.63,148.63,100.0,137.3034,137.3034,137.3034,137.3034,100.0
2023-08-22 13:05:00,148.65,148.65,148.65,148.65,100.0,137.3219,137.3219,137.3219,137.3219,100.0
2023-08-22 13:10:00,148.61,148.61,148.45,148.45,200.0,137.2849,137.2849,137.1371,137.1371,200.0
2023-08-22 13:15:00,148.24,148.24,148.24,148.24,100.0,136.9431,136.9431,136.9431,136.9431,100.0
2023-08-22 13:20:00,148.13,148.13,148.09,148.09,200.0,136.8415,136.8415,136.8045,136.8045,200.0
2023-08-22 13:25:00,148.08,148.13,148.04,148.13,500.0,136.7953,136.8415,136.7584,136.8415,500.0
2023-08-22 13:30:00,148.11,148.18,148.1,148.18,500.0,136.823,136.8877,136.8138,136.8877,500.0
2023-08-22 13:35:00,148.22,148.22,148.21,148.21,330.0,136.9246,136.9246,136.9154,136.9154,330.0
2023-08-22 13:40:00,148.21,148.21,148.21,148.21,100.0,136.9154,136.9154,136.9154,136.9154,100.0
2023-08-22 13:45:00,148.12,148.15,148.12,148.15,200.0,136.8323,136.86,136.8323,136.86,200.0
2023-08-22 13:50:00,148.15,148.15,148.15,148.15,100.0,136.86,136.86,136.86,136.86,100.0
2023-08-22 13:55:00,148.1,148.1,148.1,148.1,140.0,136.8138,136.8138,136.8138,136.8138,140.0
2023-08-22 14:00:00,148.15,148.15,148.15,148.15,100.0,136.86,136.86,136.86,136.86,100.0
2023-08-22 14:05:00,148.01,148.01,148.01,148.01,100.0,136.7306,136.7306,136.7306,136.7306,100.0
2023-08-22 14:10:00,148.08,148.08,148.08,148.08,100.0,136.7953,136.7953,136.7953,136.7953,100.0
2023-08-22 14:15:00,148.1,148.1,148.0,148.0,200.0,136.8138,136.8138,136.7214,136.7214,200.0
2023-08-22 14:20:00,148.0,148.0,148.0,148.0,0.0,136.7214,136.7214,136.7214,136.7214,0.0
2023-08-22 14:25:00,148.06,148.17,148.06,148.17,200.0,136.7768,136.8784,136.7768,136.8784,200.0
2023-08-22 14:30:00,148.21,148.21,148.16,148.16,400.0,136.9154,136.9154,136.8692,136.8692,400.0
2023-08-22 14:35:00,148.21,148.31,148.21,148.31,950.0,136.9154,137.0078,136.9154,137.0078,950.0
2023-08-22 14:40:00,148.31,148.31,148.31,148.31,0.0,137.0078,137.0078,137.0078,137.0078,0.0
2023-08-22 14:45:00,148.31,148.31,148.31,148.31,0.0,137.0078,137.0078,137.0078,137.0078,0.0
2023-08-22 14:50:00,148.02,148.02,148.02,148.02,100.0,136.7399,136.7399,136.7399,136.7399,100.0
2023-08-22 14:55:00,148.06,148.06,148.06,148.06,100.0,136.7768,136.7768,136.7768,136.7768,100.0
2023-08-22 15:00:00,148.24,148.24,148.24,148.24,100.0,136.9431,136.9431,136.9431,136.9431,100.0
2023-08-22 15:05:00,148.28,148.29,148.28,148.29,200.0,136.9801,136.9893,136.9801,136.9893,200.0
2023-08-22 15:10:00,148.29,148.29,148.29,148.29,0.0,136.9893,136.9893,136.9893,136.9893,0.0
2023-08-22 15:15:00,148.43,148.43,148.43,148.43,100.0,137.1186,137.1186,137.1186,137.1186,100.0
2023-08-22 15:20:00,148.48,148.48,148.24,148.24,400.0,137.1648,137.1648,136.9431,136.9431,400.0
2023-08-22 15:25:00,148.43,148.43,148.43,148.43,100.0,137.1186,137.1186,137.1186,137.1186,100.0
2023-08-22 15:30:00,148.32,148.32,148.07,148.07,300.0,137.017,137.017,136.7861,136.7861,300.0
2023-08-22 15:35:00,147.99,148.06,147.97,148.02,1100.0,136.7122,136.7768,136.6937,136.7399,1100.0
2023-08-22 15:40:00,148.09,148.11,148.07,148.11,736.0,136.8045,136.823,136.7861,136.823,736.0
2023-08-22 15:45:00,148.09,148.09,148.03,148.03,200.0,136.8045,136.8045,136.7491,136.7491,200.0
2023-08-22 15:50:00,148.1,148.23,148.04,148.22,3726.0,136.8138,136.9339,136.7584,136.9246,3726.0
2023-08-22 15:55:00,148.31,148.32,148.16,148.28,2334.0,137.0078,137.017,136.8692,136.9801,2334.0
2023-08-23 09:30:00,147.11,147.11,147.11,147.11,0.0,135.8992,135.8992,135.8992,135.8992,0.0
2023-08-23 09:35:00,145.47,145.54,145.47,145.53,572.0,134.3842,134.4489,134.3842,134.4396,572.0
2023-08-23 09:40:00,145.98,146.34,145.98,146.33,669.0,134.8553,135.1879,134.8553,135.1787,669.0
2023-08-23 09:45:00,146.29,146.31,146.18,146.31,582.0,135.1417,135.1602,135.0401,135.1602,582.0
2023-08-23 09:50:00,146.34,146.46,146.17,146.24,800.0,135.1879,135.2988,135.0309,135.0955,800.0
2023-08-23 09:55:00,146.32,146.64,146.32,146.64,503.0,135.1694,135.465,135.1694,135.465,503.0
2023-08-23 10:00:00,146.71,146.82,146.67,146.8,500.0,135.5297,135.6313,135.4928,135.6128,500.0
2023-08-23 10:05:00,146.99,147.08,146.96,147.08,481.0,135.7884,135.8715,135.7607,135.8715,481.0
2023-08-23 10:10:00,147.18,147.18,147.15,147.15,200.0,135.9639,135.9639,135.9362,135.9362,200.0
2023-08-23 10:15:00,147.19,147.24,146.98,146.98,1949.0,135.9731,136.0193,135.7791,135.7791,1949.0
2023-08-23 10:20:00,146.97,146.97,146.8,146.8,400.0,135.7699,135.7699,135.6128,135.6128,400.0
2023-08-23 10:25:00,147.04,147.05,146.97,146.98,400.0,135.8346,135.8438,135.7699,135.7791,400.0
2023-08-23 10:30:00,146.96,147.02,146.96,147.02,300.0,135.7607,135.8161,135.7607,135.8161,300.0
2023-08-23 10:35:00,146.69,146.79,146.69,146.79,200.0,135.5112,135.6036,135.5112,135.6036,200.0
2023-08-23 10:40:00,146.57,147.0,146.57,147.0,638.0,135.4004,135.7976,135.4004,135.7976,638.0
2023-08-23 10:45:00,147.0,147.12,147.0,147.12,200.0,135.7976,135.9085,135.7976,135.9085,200.0
2023-08-23 10:50:00,147.06,147.08,147.06,147.08,200.0,135.853,135.8715,135.853,135.8715,200.0
2023-08-23 10:55:00,147.44,147.44,147.44,147.44,100.0,136.2041,136.2041,136.2041,136.2041,100.0
2023-08-23 11:00:00,147.62,147.68,147.52,147.52,700.0,136.3704,136.4258,136.278,136.278,700.0
2023-08-23 11:05:00,147.62,147.62,147.55,147.55,200.0,136.3704,136.3704,136.3057,136.3057,200.0
2023-08-23 11:10:00,147.46,147.46,147.33,147.33,200.0,136.2226,136.2226,136.1025,136.1025,200.0
2023-08-23 11:15:00,147.33,147.33,147.33,147.33,0.0,136.1025,136.1025,136.1025,136.1025,0.0
2023-08-23 11:20:00,147.33,147.33,147.33,147.33,0.0,136.1025,136.1025,136.1025,136.1025,0.0
2023-08-23 11:25:00,147.43,147.66,147.43,147.66,200.0,136.1948,136.4073,136.1948,136.4073,200.0
2023-08-23 11:30:00,147.73,147.73,147.73,147.73,100.0,136.472,136.472,136.472,136.472,100.0
2023-08-23 11:35:00,147.76,147.8,147.76,147.8,300.0,136.4997,136.5366,136.4997,136.5366,300.0
2023-08-23 11:40:00,147.68,147.68,147.57,147.57,300.0,136.4258,136.4258,136.3242,136.3242,300.0
2023-08-23 11:45:00,147.57,147.57,147.57,147.57,0.0,136.3242,136.3242,136.3242,136.3242,0.0
2023-08-23 11:50:00,147.5,147.5,147.5,147.5,100.0,136.2595,136.2595,136.2595,136.2595,100.0
2023-08-23 11:55:00,147.5,147.5,147.5,147.5,0.0,136.2595,136.2595,136.2595,136.2595,0.0
2023-08-23 12:00:00,147.66,147.66,147.52,147.52,400.0,136.4073,136.4073,136.278,136.278,400.0
2023-08-23 12:05:00,147.52,147.52,147.52,147.52,0.0,136.278,136.278,136.278,136.278,0.0
2023-08-23 12:10:00,147.57,147.57,147.57,147.57,200.0,136.3242,136.3242,136.3242,136.3242,200.0
2023-08-23 12:15:00,147.49,147.49,147.44,147.47,300.0,136.2503,136.2503,136.2041,136.2318,300.0
2023-08-23 12:20:00,147.47,147.47,147.47,147.47,0.0,136.2318,136.2318,136.2318,136.2318,0.0
2023-08-23 12:25:00,147.51,147.51,147.51,147.51,140.0,136.2687,136.2687,136.2687,136.2687,140.0
2023-08-23 12:30:00,147.79,147.79,147.79,147.79,100.0,136.5274,136.5274,136.5274,136.5274,100.0
2023-08-23 12:35:00,147.81,147.9,147.81,147.9,400.0,136.5459,136.629,136.5459,136.629,400.0
2023-08-23 12:40:00,147.88,147.96,147.86,147.86,400.0,136.6105,136.6844,136.5921,136.5921,400.0
2023-08-23 12:45:00,147.93,147.95,147.84,147.84,500.0,136.6567,136.6752,136.5736,136.5736,500.0
2023-08-23 12:50:00,147.87,147.87,147.87,147.87,100.0,136.6013,136.6013,136.6013,136.6013,100.0
2023-08-23 12:55:00,147.85,147.85,147.85,147.85,100.0,136.5828,136.5828,136.5828,136.5828,100.0
2023-08-23 13:00:00,147.82,147.82,147.82,147.82,100.0,136.5551,136.5551,136.5551,136.5551,100.0
2023-08-23 13:05:00,147.82,147.82,147.82,147.82,0.0,136.5551,136.5551,136.5551,136.5551,0.0
2023-08-23 13:10:00,147.82,147.82,147.82,147.82,0.0,136.5551,136.5551,136.5551,136.5551,0.0
2023-08-23 13:15:00,147.86,147.87,147.86,147.87,300.0,136.5921,136.6013,136.5921,136.6013,300.0
2023-08-23 13:20:00,147.96,148.01,147.96,148.01,300.0,136.6844,136.7306,136.6844,136.7306,300.0
2023-08-23 13:25:00,148.07,148.07,148.07,148.07,600.0,136.7861,136.7861,136.7861,136.7861,600.0
2023-08-23 13:30:00,148.07,148.07,148.07,148.07,0.0,136.7861,136.7861,136.7861,136.7861,0.0
2023-08-23 13:35:00,148.13,148.13,148.13,148.13,100.0,136.8415,136.8415,136.8415,136.8415,100.0
2023-08-23 13:40:00,148.07,148.12,148.01,148.02,932.0,136.7861,136.8323,136.7306,136.7399,932.0
2023-08-23 13:45:00,148.05,148.05,148.02,148.02,200.0,136.7676,136.7676,136.7399,136.7399,200.0
2023-08-23 13:50:00,148.04,148.04,147.96,148.02,877.0,136.7584,136.7584,136.6844,136.7399,877.0
2023-08-23 13:55:00,148.04,148.05,148.04,148.04,500.0,136.7584,136.7676,136.7584,136.7584,500.0
2023-08-23 14:00:00,148.04,148.04,148.04,148.04,0.0,136.7584,136.7584,136.7584,136.7584,0.0
2023-08-23 14:05:00,148.15,148.15,148.15,148.15,100.0,136.86,136.86,136.86,136.86,100.0
2023-08-23 14:10:00,148.22,148.22,148.12,148.12,200.0,136.9246,136.9246,136.8323,136.8323,200.0
2023-08-23 14:15:00,148.15,148.15,148.15,148.15,100.0,136.86,136.86,136.86,136.86,100.0
2023-08-23 14:20:00,147.85,147.93,147.79,147.93,500.0,136.5828,136.6567,136.5274,136.6567,500.0
2023-08-23 14:25:00,147.88,147.88,147.76,147.76,1100.0,136.6105,136.6105,136.4997,136.4997,1100.0
2023-08-23 14:30:00,147.75,147.75,147.75,147.75,300.0,136.4905,136.4905,136.4905,136.4905,300.0
2023-08-23 14:35:00,147.76,147.76,147.74,147.74,300.0,136.4997,136.4997,136.4812,136.4812,300.0
2023-08-23 14:40:00,147.68,147.68,147.68,147.68,100.0,136.4258,136.4258,136.4258,136.4258,100.0
2023-08-23 14:45:00,147.68,147.68,147.68,147.68,190.0,136.4258,136.4258,136.4258,136.4258,190.0
2023-08-23 14:50:00,147.79,147.84,147.73,147.73,900.0,136.5274,136.5736,136.472,136.472,900.0
2023-08-23 14:55:00,147.73,147.73,147.73,147.73,115.0,136.472,136.472,136.472,136.472,115.0
2023-08-23 15:00:00,147.62,147.75,147.62,147.75,700.0,136.3704,136.4905,136.3704,136.4905,700.0
2023-08-23 15:05:00,147.77,147.83,147.77,147.83,600.0,136.5089,136.5644,136.5089,136.5644,600.0
2023-08-23 15:10:00,147.72,147.72,147.72,147.72,100.0,136.4627,136.4627,136.4627,136.4627,100.0
2023-08-23 15:15:00,147.73,147.76,147.73,147.76,300.0,136.472,136.4997,136.472,136.4997,300.0
2023-08-23 15:20:00,147.44,147.47,147.44,147.47,300.0,136.2041,136.2318,136.2041,136.2318,300.0
2023-08-23 15:25:00,147.7,147.7,147.7,147.7,100.0,136.4443,136.4443,136.4443,136.4443,100.0
2023-08-23 15:30:00,147.73,147.73,147.58,147.62,1200.0,136.472,136.472,136.3334,136.3704,1200.0
2023-08-23 15:35:00,147.52,147.73,147.52,147.73,400.0,136.278,136.472,136.278,136.472,400.0
2023-08-23 15:40:00,147.82,147.94,147.82,147.94,300.0,136.5551,136.666,136.5551,136.666,300.0
2023-08-23 15:45:00,147.99,148.14,147.99,148.14,1100.0,136.7122,136.8507,136.7122,136.8507,1100.0
2023-08-23 15:50:00,148.16,148.26,148.07,148.24,1600.0,136.8692,136.9616,136.7861,136.9431,1600.0
2023-08-23 15:55:00,148.24,148.25,148.1,148.25,2300.0,136.9431,136.9523,136.8138,136.9523,2300.0
2023-08-24 09:30:00,148.2,148.2,148.2,148.2,100.0,136.9062,136.9062,136.9062,136.9062,100.0
2023-08-24 09:35:00,147.99,148.4,147.93,148.4,400.0,136.7122,137.0909,136.6567,137.0909,400.0
2023-08-24 09:40:00,148.07,148.07,148.07,148.07,100.0,136.7861,136.7861,136.7861,136.7861,100.0
2023-08-24 09:45:00,147.94,147.96,147.94,147.96,201.0,136.666,136.6844,136.666,136.6844,201.0
2023-08-24 09:50:00,148.51,148.61,148.48,148.61,400.0,137.1925,137.2849,137.1648,137.2849,400.0
2023-08-24 09:55:00,149.11,149.45,149.11,149.45,200.0,137.7468,138.0609,137.7468,138.0609,200.0
2023-08-24 10:00:00,149.66,149.66,149.4,149.42,1100.0,138.2549,138.2549,138.0147,138.0332,1100.0
2023-08-24 10:05:00,149.51,149.51,149.4,149.4,436.0,138.1163,138.1163,138.0147,138.0147,436.0
2023-08-24 10:10:00,149.39,149.51,149.25,149.25,1236.0,138.0055,138.1163,137.8761,137.8761,1236.0
2023-08-24 10:15:00,149.22,149.25,149.0,149.25,1650.0,137.8484,137.8761,137.6452,137.8761,1650.0
2023-08-24 10:20:00,149.58,149.59,149.22,149.3,1179.0,138.181,138.1902,137.8484,137.9223,1179.0
2023-08-24 10:25:00,149.28,149.32,149.17,149.32,1233.0,137.9039,137.9408,137.8022,137.9408,1233.0
2023-08-24 10:30:00,149.36,149.4,149.23,149.29,1100.0,137.9778,138.0147,137.8577,137.9131,1100.0
2023-08-24 10:35:00,149.56,149.75,149.56,149.75,1000.0,138.1625,138.338,138.1625,138.338,1000.0
2023-08-24 10:40:00,149.65,149.73,149.45,149.45,700.0,138.2457,138.3196,138.0609,138.0609,700.0
2023-08-24 10:45:00,149.3,149.3,149.08,149.08,669.0,137.9223,137.9223,137.7191,137.7191,669.0
2023-08-24 10:50:00,149.12,149.16,149.0,149.16,1300.0,137.756,137.793,137.6452,137.793,1300.0
2023-08-24 10:55:00,148.82,148.82,148.82,148.82,100.0,137.4789,137.4789,137.4789,137.4789,100.0
2023-08-24 11:00:00,148.8,148.86,148.64,148.64,870.0,137.4604,137.5159,137.3126,137.3126,870.0
2023-08-24 11:05:00,148.54,148.7,148.54,148.7,500.0,137.2202,137.3681,137.2202,137.3681,500.0
2023-08-24 11:10:00,148.7,148.7,148.7,148.7,0.0,137.3681,137.3681,137.3681,137.3681,0.0
2023-08-24 11:15:00,148.54,148.58,148.4,148.58,3168.0,137.2202,137.2572,137.0909,137.2572,3168.0
2023-08-24 11:20:00,148.53,148.8,148.53,148.8,1100.0,137.211,137.4604,137.211,137.4604,1100.0
2023-08-24 11:25:00,148.67,148.74,148.67,148.74,200.0,137.3403,137.405,137.3403,137.405,200.0
2023-08-24 11:30:00,148.75,148.84,148.65,148.72,400.0,137.4142,137.4974,137.3219,137.3865,400.0
2023-08-24 11:35:00,148.65,148.7,148.65,148.67,613.0,137.3219,137.3681,137.3219,137.3403,613.0
2023-08-24 11:40:00,148.91,148.91,148.91,148.91,100.0,137.5621,137.5621,137.5621,137.5621,100.0
2023-08-24 11:45:00,148.79,148.81,148.74,148.74,500.0,137.4512,137.4697,137.405,137.405,500.0
2023-08-24 11:50:00,148.95,148.95,148.76,148.76,300.0,137.599,137.599,137.4235,137.4235,300.0
2023-08-24 11:55:00,148.97,148.97,148.81,148.81,200.0,137.6175,137.6175,137.4697,137.4697,200.0
2023-08-24 12:00:00,148.87,148.87,148.87,148.87,100.0,137.5251,137.5251,137.5251,137.5251,100.0
2023-08-24 12:05:00,148.86,148.93,148.83,148.93,652.0,137.5159,137.5805,137.4881,137.5805,652.0
2023-08-24 12:10:00,148.93,149.1,148.93,149.1,435.0,137.5805,137.7376,137.5805,137.7376,435.0
2023-08-24 12:15:00,149.18,149.19,149.18,149.19,200.0,137.8115,137.8207,137.8115,137.8207,200.0
2023-08-24 12:20:00,149.27,149.27,149.27,149.27,500.0,137.8946,137.8946,137.8946,137.8946,500.0
2023-08-24 12:25:00,149.36,149.36,149.36,149.36,320.0,137.9778,137.9778,137.9778,137.9778,320.0
2023-08-24 12:30:00,149.43,149.43,149.36,149.36,600.0,138.0424,138.0424,137.9778,137.9778,600.0
2023-08-24 12:35:00,149.29,149.29,149.29,149.29,100.0,137.9131,137.9131,137.9131,137.9131,100.0
2023-08-24 12:40:00,149.37,149.37,149.37,149.37,200.0,137.987,137.987,137.987,137.987,200.0
2023-08-24 12:45:00,149.37,149.37,149.37,149.37,0.0,137.987,137.987,137.987,137.987,0.0
2023-08-24 12:50:00,149.37,149.37,149.37,149.37,0.0,137.987,137.987,137.987,137.987,0.0
2023-08-24 12:55:00,149.19,149.19,149.19,149.19,100.0,137.8207,137.8207,137.8207,137.8207,100.0
2023-08-24 13:00:00,149.23,149.23,149.22,149.22,300.0,137.8577,137.8577,137.8484,137.8484,300.0
2023-08-24 13:05:00,149.26,149.32,149.26,149.32,200.0,137.8854,137.9408,137.8854,137.9408,200.0
2023-08-24 13:10:00,149.36,149.37,149.18,149.18,500.0,137.9778,137.987,137.8115,137.8115,500.0
2023-08-24 13:15:00,149.22,149.22,149.16,149.16,300.0,137.8484,137.8484,137.793,137.793,300.0
2023-08-24 13:20:00,149.07,149.12,149.02,149.02,300.0,137.7099,137.756,137.6637,137.6637,300.0
2023-08-24 13:25:00,148.89,148.89,148.85,148.87,500.0,137.5436,137.5436,137.5066,137.5251,500.0
2023-08-24 13:30:00,148.93,149.16,148.93,149.16,500.0,137.5805,137.793,137.5805,137.793,500.0
2023-08-24 13:35:00,149.2,149.21,149.14,149.17,500.0,137.83,137.8392,137.7745,137.8022,500.0
2023-08-24 13:40:00,149.03,149.22,149.03,149.19,500.0,137.6729,137.8484,137.6729,137.8207,500.0
2023-08-24 13:45:00,149.06,149.06,149.06,149.06,100.0,137.7006,137.7006,137.7006,137.7006,100.0
2023-08-24 13:50:00,148.92,149.03,148.92,149.03,311.0,137.5713,137.6729,137.5713,137.6729,311.0
2023-08-24 13:55:00,149.05,149.17,149.05,149.07,500.0,137.6914,137.8022,137.6914,137.7099,500.0
2023-08-24 14:00:00,149.23,149.32,149.23,149.26,400.0,137.8577,137.9408,137.8577,137.8854,400.0
2023-08-24 14:05:00,149.29,149.29,149.2,149.25,400.0,137.9131,137.9131,137.83,137.8761,400.0
2023-08-24 14:10:00,149.26,149.28,149.22,149.22,650.0,137.8854,137.9039,137.8484,137.8484,650.0
2023-08-24 14:15:00,149.24,149.24,149.16,149.16,300.0,137.8669,137.8669,137.793,137.793,300.0
2023-08-24 14:20:00,149.29,149.34,149.26,149.26,950.0,137.9131,137.9593,137.8854,137.8854,950.0
2023-08-24 14:25:00,149.24,149.36,149.24,149.31,700.0,137.8669,137.9778,137.8669,137.9316,700.0
2023-08-24 14:30:00,149.34,149.34,149.26,149.33,500.0,137.9593,137.9593,137.8854,137.95,500.0
2023-08-24 14:35:00,149.36,149.37,149.22,149.27,1300.0,137.9778,137.987,137.8484,137.8946,1300.0
2023-08-24 14:40:00,149.27,149.34,149.26,149.32,1972.0,137.8946,137.9593,137.8854,137.9408,1972.0
2023-08-24 14:45:00,149.33,149.49,149.32,149.49,2000.0,137.95,138.0979,137.9408,138.0979,2000.0
2023-08-24 14:50:00,149.52,149.52,149.42,149.42,1931.0,138.1256,138.1256,138.0332,138.0332,1931.0
2023-08-24 14:55:00,149.39,149.58,149.39,149.48,1100.0,138.0055,138.181,138.0055,138.0886,1100.0
2023-08-24 15:00:00,149.48,149.55,149.45,149.47,1800.0,138.0886,138.1533,138.0609,138.0794,1800.0
2023-08-24 15:05:00,149.46,149.6,149.45,149.49,2746.0,138.0701,138.1995,138.0609,138.0979,2746.0
2023-08-24 15:10:00,149.51,149.63,149.51,149.61,2056.0,138.1163,138.2272,138.1163,138.2087,2056.0
2023-08-24 15:15:00,149.6,149.64,149.52,149.61,3524.0,138.1995,138.2364,138.1256,138.2087,3524.0
2023-08-24 15:20:00,149.67,149.69,149.46,149.46,1350.0,138.2641,138.2826,138.0701,138.0701,1350.0
2023-08-24 15:25:00,149.44,149.48,149.31,149.47,3491.0,138.0517,138.0886,137.9316,138.0794,3491.0
2023-08-24 15:30:00,149.52,149.66,149.51,149.59,3350.0,138.1256,138.2549,138.1163,138.1902,3350.0
2023-08-24 15:35:00,149.73,149.73,149.25,149.25,3627.0,138.3196,138.3196,137.8761,137.8761,3627.0
2023-08-24 15:40:00,149.27,149.43,149.25,149.4,3522.0,137.8946,138.0424,137.8761,138.0147,3522.0
2023-08-24 15:45:00,149.39,149.42,149.18,149.21,3701.0,138.0055,138.0332,137.8115,137.8392,3701.0
2023-08-24 15:50:00,149.17,149.24,148.92,149.05,5900.0,137.8022,137.8669,137.5713,137.6914,5900.0
2023-08-24 15:55:00,149.08,149.15,148.94,149.01,7968.0,137.7191,137.7838,137.5898,137.6544,7968.0
2023-08-25 09:30:00,149.27,149.8,149.27,149.8,500.0,137.8946,138.3842,137.8946,138.3842,500.0
2023-08-25 09:35:00,149.01,149.35,149.01,149.13,1412.0,137.6544,137.9685,137.6544,137.7653,1412.0
2023-08-25 09:40:00,149.13,149.13,149.13,149.13,0.0,137.7653,137.7653,137.7653,137.7653,0.0
2023-08-25 09:45:00,149.9,150.0,149.84,150.0,1005.0,138.4766,138.569,138.4212,138.569,1005.0
2023-08-25 09:50:00,149.99,150.0,149.55,149.64,1100.0,138.5597,138.569,138.1533,138.2364,1100.0
2023-08-25 09:55:00,149.49,149.49,149.49,149.49,100.0,138.0979,138.0979,138.0979,138.0979,100.0
2023-08-25 10:00:00,149.53,149.53,149.19,149.19,300.0,138.1348,138.1348,137.8207,137.8207,300.0
2023-08-25 10:05:00,149.57,149.57,148.76,148.76,200.0,138.1718,138.1718,137.4235,137.4235,200.0
2023-08-25 10:10:00,148.78,148.89,148.78,148.89,300.0,137.442,137.5436,137.442,137.5436,300.0
2023-08-25 10:15:00,148.99,149.37,148.99,149.37,400.0,137.636,137.987,137.636,137.987,400.0
2023-08-25 10:20:00,148.68,148.68,148.35,148.43,700.0,137.3496,137.3496,137.0447,137.1186,700.0
2023-08-25 10:25:00,148.17,148.2,148.05,148.2,785.0,136.8784,136.9062,136.7676,136.9062,785.0
2023-08-25 10:30:00,148.06,148.09,147.88,147.88,600.0,136.7768,136.8045,136.6105,136.6105,600.0
2023-08-25 10:35:00,147.93,148.17,147.93,148.17,605.0,136.6567,136.8784,136.6567,136.8784,605.0
2023-08-25 10:40:00,148.3,148.31,147.86,147.89,900.0,136.9985,137.0078,136.5921,136.6198,900.0
2023-08-25 10:45:00,147.86,147.93,147.75,147.89,500.0,136.5921,136.6567,136.4905,136.6198,500.0
2023-08-25 10:50:00,148.03,148.03,147.93,148.01,600.0,136.7491,136.7491,136.6567,136.7306,600.0
2023-08-25 10:55:00,147.96,148.16,147.96,148.16,400.0,136.6844,136.8692,136.6844,136.8692,400.0
2023-08-25 11:00:00,147.99,148.12,147.99,148.12,400.0,136.7122,136.8323,136.7122,136.8323,400.0
2023-08-25 11:05:00,148.17,148.49,148.17,148.49,400.0,136.8784,137.1741,136.8784,137.1741,400.0
2023-08-25 11:10:00,148.53,148.6,148.46,148.52,400.0,137.211,137.2757,137.1463,137.2018,400.0
2023-08-25 11:15:00,148.52,148.52,148.52,148.52,0.0,137.2018,137.2018,137.2018,137.2018,0.0
2023-08-25 11:20:00,148.43,148.54,148.43,148.54,400.0,137.1186,137.2202,137.1186,137.2202,400.0
2023-08-25 11:25:00,148.68,148.85,148.68,148.85,200.0,137.3496,137.5066,137.3496,137.5066,200.0
2023-08-25 11:30:00,148.94,148.94,148.6,148.75,488.0,137.5898,137.5898,137.2757,137.4142,488.0
2023-08-25 11:35:00,148.96,149.19,148.96,149.18,800.0,137.6082,137.8207,137.6082,137.8115,800.0
2023-08-25 11:40:00,148.93,148.96,148.93,148.96,200.0,137.5805,137.6082,137.5805,137.6082,200.0
2023-08-25 11:45:00,148.93,148.93,148.93,148.93,100.0,137.5805,137.5805,137.5805,137.5805,100.0
2023-08-25 11:50:00,149.0,149.14,149.0,149.14,200.0,137.6452,137.7745,137.6452,137.7745,200.0
2023-08-25 11:55:00,149.14,149.14,149.14,149.14,0.0,137.7745,137.7745,137.7745,137.7745,0.0
2023-08-25 12:00:00,149.3,149.3,149.26,149.26,200.0,137.9223,137.9223,137.8854,137.8854,200.0
2023-08-25 12:05:00,149.18,149.18,149.18,149.18,100.0,137.8115,137.8115,137.8115,137.8115,100.0
2023-08-25 12:10:00,149.27,149.46,149.19,149.46,800.0,137.8946,138.0701,137.8207,138.0701,800.0
2023-08-25 12:15:00,149.43,149.43,149.37,149.37,400.0,138.0424,138.0424,137.987,137.987,400.0
2023-08-25 12:20:00,149.4,149.63,149.4,149.63,200.0,138.0147,138.2272,138.0147,138.2272,200.0
2023-08-25 12:25:00,149.61,149.61,149.44,149.56,500.0,138.2087,138.2087,138.0517,138.1625,500.0
2023-08-25 12:30:00,149.69,149.69,149.67,149.67,200.0,138.2826,138.2826,138.2641,138.2641,200.0
2023-08-25 12:35:00,149.66,149.9,149.66,149.89,1100.0,138.2549,138.4766,138.2549,138.4674,1100.0
2023-08-25 12:40:00,149.76,149.86,149.75,149.86,816.0,138.3473,138.4397,138.338,138.4397,816.0
2023-08-25 12:45:00,149.7,149.87,149.7,149.87,900.0,138.2918,138.4489,138.2918,138.4489,900.0
2023-08-25 12:50:00,149.82,149.83,149.76,149.76,338.0,138.4027,138.4119,138.3473,138.3473,338.0
2023-08-25 12:55:00,149.64,149.89,149.64,149.89,500.0,138.2364,138.4674,138.2364,138.4674,500.0
2023-08-25 13:00:00,149.9,149.9,149.82,149.82,300.0,138.4766,138.4766,138.4027,138.4027,300.0
2023-08-25 13:05:00,149.77,149.77,149.77,149.77,100.0,138.3565,138.3565,138.3565,138.3565,100.0
2023-08-25 13:10:00,149.71,149.75,149.61,149.75,700.0,138.3011,138.338,138.2087,138.338,700.0
2023-08-25 13:15:00,149.7,149.7,149.22,149.22,1000.0,138.2918,138.2918,137.8484,137.8484,1000.0
2023-08-25 13:20:00,149.02,149.04,148.84,148.84,600.0,137.6637,137.6821,137.4974,137.4974,600.0
2023-08-25 13:25:00,148.74,148.74,148.45,148.55,800.0,137.405,137.405,137.1371,137.2295,800.0
2023-08-25 13:30:00,148.44,148.44,148.2,148.22,500.0,137.1279,137.1279,136.9062,136.9246,500.0
2023-08-25 13:35:00,148.24,148.25,148.13,148.14,923.0,136.9431,136.9523,136.8415,136.8507,923.0
2023-08-25 13:40:00,148.06,148.12,148.01,148.12,500.0,136.7768,136.8323,136.7306,136.8323,500.0
2023-08-25 13:45:00,148.17,148.42,148.13,148.42,600.0,136.8784,137.1094,136.8415,137.1094,600.0
2023-08-25 13:50:00,148.62,148.62,148.62,148.62,100.0,137.2942,137.2942,137.2942,137.2942,100.0
2023-08-25 13:55:00,148.8,148.84,148.78,148.84,300.0,137.4604,137.4974,137.442,137.4974,300.0
2023-08-25 14:00:00,149.04,149.07,148.98,149.06,500.0,137.6821,137.7099,137.6267,137.7006,500.0
2023-08-25 14:05:00,149.15,149.15,149.07,149.07,400.0,137.7838,137.7838,137.7099,137.7099,400.0
2023-08-25 14:10:00,149.06,149.16,149.06,149.16,1000.0,137.7006,137.793,137.7006,137.793,1000.0
2023-08-25 14:15:00,149.24,149.43,149.23,149.43,300.0,137.8669,138.0424,137.8577,138.0424,300.0
2023-08-25 14:20:00,149.54,149.54,149.5,149.54,500.0,138.144,138.144,138.1071,138.144,500.0
2023-08-25 14:25:00,149.54,149.54,149.52,149.52,200.0,138.144,138.144,138.1256,138.1256,200.0
2023-08-25 14:30:00,149.53,149.56,149.46,149.56,709.0,138.1348,138.1625,138.0701,138.1625,709.0
2023-08-25 14:35:00,149.53,149.53,149.53,149.53,100.0,138.1348,138.1348,138.1348,138.1348,100.0
2023-08-25 14:40:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-08-25 14:45:00,149.4,149.5,149.4,149.5,200.0,138.0147,138.1071,138.0147,138.1071,200.0
2023-08-25 14:50:00,149.49,149.51,149.43,149.48,600.0,138.0979,138.1163,138.0424,138.0886,600.0
2023-08-25 14:55:00,149.48,149.48,149.48,149.48,0.0,138.0886,138.0886,138.0886,138.0886,0.0
2023-08-25 15:00:00,149.61,149.61,149.49,149.54,600.0,138.2087,138.2087,138.0979,138.144,600.0
2023-08-25 15:05:00,149.61,149.61,149.57,149.57,300.0,138.2087,138.2087,138.1718,138.1718,300.0
2023-08-25 15:10:00,149.57,149.57,149.57,149.57,100.0,138.1718,138.1718,138.1718,138.1718,100.0
2023-08-25 15:15:00,149.61,149.61,149.61,149.61,100.0,138.2087,138.2087,138.2087,138.2087,100.0
2023-08-25 15:20:00,149.6,149.68,149.6,149.68,200.0,138.1995,138.2734,138.1995,138.2734,200.0
2023-08-25 15:25:00,149.68,149.68,149.68,149.68,0.0,138.2734,138.2734,138.2734,138.2734,0.0
2023-08-25 15:30:00,149.68,149.68,149.68,149.68,100.0,138.2734,138.2734,138.2734,138.2734,100.0
2023-08-25 15:35:00,149.67,149.67,149.42,149.5,523.0,138.2641,138.2641,138.0332,138.1071,523.0
2023-08-25 15:40:00,149.52,149.55,149.52,149.54,300.0,138.1256,138.1533,138.1256,138.144,300.0
2023-08-25 15:45:00,149.56,149.56,149.56,149.56,100.0,138.1625,138.1625,138.1625,138.1625,100.0
2023-08-25 15:50:00,149.24,149.48,149.24,149.47,2100.0,137.8669,138.0886,137.8669,138.0794,2100.0
2023-08-25 15:55:00,149.49,149.61,149.49,149.51,1424.0,138.0979,138.2087,138.0979,138.1163,1424.0
2023-08-28 09:30:00,149.99,150.26,149.98,150.25,3285.0,138.5597,138.8092,138.5505,138.7999,3285.0
2023-08-28 09:35:00,151.0,151.0,150.95,150.95,1300.0,139.4928,139.4928,139.4466,139.4466,1300.0
2023-08-28 09:40:00,151.0,151.8,151.0,151.8,1100.0,139.4928,140.2318,139.4928,140.2318,1100.0
2023-08-28 09:45:00,151.77,151.96,151.62,151.69,1600.0,140.2041,140.3796,140.0655,140.1302,1600.0
2023-08-28 09:50:00,151.68,151.83,151.64,151.83,1186.0,140.121,140.2595,140.084,140.2595,1186.0
2023-08-28 09:55:00,151.78,151.78,151.62,151.62,1188.0,140.2133,140.2133,140.0655,140.0655,1188.0
2023-08-28 10:00:00,151.58,151.58,151.32,151.32,1452.0,140.0286,140.0286,139.7884,139.7884,1452.0
2023-08-28 10:05:00,151.27,151.3,151.25,151.3,500.0,139.7422,139.7699,139.7237,139.7699,500.0
2023-08-28 10:10:00,151.18,151.18,151.03,151.03,500.0,139.6591,139.6591,139.5205,139.5205,500.0
2023-08-28 10:15:00,150.77,151.0,150.77,151.0,200.0,139.2803,139.4928,139.2803,139.4928,200.0
2023-08-28 10:20:00,151.03,151.03,150.97,150.97,400.0,139.5205,139.5205,139.4651,139.4651,400.0
2023-08-28 10:25:00,150.95,151.08,150.95,151.08,300.0,139.4466,139.5667,139.4466,139.5667,300.0
2023-08-28 10:30:00,151.11,151.15,151.11,151.15,700.0,139.5944,139.6313,139.5944,139.6313,700.0
2023-08-28 10:35:00,151.15,151.15,151.15,151.15,0.0,139.6313,139.6313,139.6313,139.6313,0.0
2023-08-28 10:40:00,151.24,151.24,151.24,151.24,400.0,139.7145,139.7145,139.7145,139.7145,400.0
2023-08-28 10:45:00,151.31,151.36,151.2,151.36,700.0,139.7792,139.8253,139.6775,139.8253,700.0
2023-08-28 10:50:00,151.27,151.28,151.27,151.28,200.0,139.7422,139.7514,139.7422,139.7514,200.0
2023-08-28 10:55:00,150.9,151.09,150.73,151.09,1400.0,139.4004,139.5759,139.2434,139.5759,1400.0
2023-08-28 11:00:00,151.09,151.09,150.68,150.71,1203.0,139.5759,139.5759,139.1972,139.2249,1203.0
2023-08-28 11:05:00,150.98,150.98,150.98,150.98,100.0,139.4743,139.4743,139.4743,139.4743,100.0
2023-08-28 11:10:00,150.95,150.95,150.91,150.91,600.0,139.4466,139.4466,139.4096,139.4096,600.0
2023-08-28 11:15:00,150.65,150.68,150.49,150.49,400.0,139.1695,139.1972,139.0216,139.0216,400.0
2023-08-28 11:20:00,150.49,150.49,150.49,150.49,0.0,139.0216,139.0216,139.0216,139.0216,0.0
2023-08-28 11:25:00,150.6,150.6,150.6,150.6,100.0,139.1233,139.1233,139.1233,139.1233,100.0
2023-08-28 11:30:00,150.56,150.56,150.56,150.56,200.0,139.0863,139.0863,139.0863,139.0863,200.0
2023-08-28 11:35:00,150.56,150.56,150.56,150.56,0.0,139.0863,139.0863,139.0863,139.0863,0.0
2023-08-28 11:40:00,150.33,150.33,150.33,150.33,100.0,138.8738,138.8738,138.8738,138.8738,100.0
2023-08-28 11:45:00,150.24,150.26,150.16,150.26,400.0,138.7907,138.8092,138.7168,138.8092,400.0
2023-08-28 11:50:00,150.18,150.29,150.18,150.29,300.0,138.7353,138.8369,138.7353,138.8369,300.0
2023-08-28 11:55:00,150.29,150.29,150.29,150.29,0.0,138.8369,138.8369,138.8369,138.8369,0.0
2023-08-28 12:00:00,150.4,150.4,150.4,150.4,100.0,138.9385,138.9385,138.9385,138.9385,100.0
2023-08-28 12:05:00,150.31,150.31,150.31,150.31,100.0,138.8554,138.8554,138.8554,138.8554,100.0
2023-08-28 12:10:00,150.4,150.4,150.39,150.39,300.0,138.9385,138.9385,138.9293,138.9293,300.0
2023-08-28 12:15:00,150.38,150.38,150.38,150.38,100.0,138.92,138.92,138.92,138.92,100.0
2023-08-28 12:20:00,150.02,150.02,150.01,150.01,200.0,138.5875,138.5875,138.5782,138.5782,200.0
2023-08-28 12:25:00,150.15,150.15,150.15,150.15,100.0,138.7076,138.7076,138.7076,138.7076,100.0
2023-08-28 12:30:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:35:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:40:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:45:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:50:00,150.36,150.4,150.36,150.4,200.0,138.9016,138.9385,138.9016,138.9385,200.0
2023-08-28 12:55:00,150.37,150.41,150.37,150.41,200.0,138.9108,138.9477,138.9108,138.9477,200.0
2023-08-28 13:00:00,150.42,150.42,150.31,150.31,200.0,138.957,138.957,138.8554,138.8554,200.0
2023-08-28 13:05:00,150.45,150.55,150.43,150.43,400.0,138.9847,139.0771,138.9662,138.9662,400.0
2023-08-28 13:10:00,150.43,150.43,150.43,150.43,0.0,138.9662,138.9662,138.9662,138.9662,0.0
2023-08-28 13:15:00,150.66,150.66,150.62,150.62,200.0,139.1787,139.1787,139.1417,139.1417,200.0
2023-08-28 13:20:00,150.62,150.62,150.62,150.62,100.0,139.1417,139.1417,139.1417,139.1417,100.0
2023-08-28 13:25:00,150.7,150.7,150.62,150.62,500.0,139.2156,139.2156,139.1417,139.1417,500.0
2023-08-28 13:30:00,150.62,150.63,150.53,150.56,600.0,139.1417,139.151,139.0586,139.0863,600.0
2023-08-28 13:35:00,150.56,150.62,150.42,150.6,1100.0,139.0863,139.1417,138.957,139.1233,1100.0
2023-08-28 13:40:00,150.53,150.56,150.49,150.49,400.0,139.0586,139.0863,139.0216,139.0216,400.0
2023-08-28 13:45:00,150.49,150.49,150.49,150.49,0.0,139.0216,139.0216,139.0216,139.0216,0.0
2023-08-28 13:50:00,150.49,150.49,150.38,150.38,400.0,139.0216,139.0216,138.92,138.92,400.0
2023-08-28 13:55:00,150.12,150.12,149.96,149.96,500.0,138.6798,138.6798,138.532,138.532,500.0
2023-08-28 14:00:00,149.94,149.95,149.92,149.92,500.0,138.5136,138.5228,138.4951,138.4951,500.0
2023-08-28 14:05:00,149.87,149.88,149.86,149.88,300.0,138.4489,138.4581,138.4397,138.4581,300.0
2023-08-28 14:10:00,150.04,150.04,149.93,149.93,400.0,138.6059,138.6059,138.5043,138.5043,400.0
2023-08-28 14:15:00,149.9,149.92,149.82,149.85,500.0,138.4766,138.4951,138.4027,138.4304,500.0
2023-08-28 14:20:00,149.85,149.85,149.85,149.85,0.0,138.4304,138.4304,138.4304,138.4304,0.0
2023-08-28 14:25:00,149.92,149.92,149.9,149.9,200.0,138.4951,138.4951,138.4766,138.4766,200.0
2023-08-28 14:30:00,149.97,149.99,149.97,149.99,200.0,138.5413,138.5597,138.5413,138.5597,200.0
2023-08-28 14:35:00,150.05,150.05,150.05,150.05,100.0,138.6152,138.6152,138.6152,138.6152,100.0
2023-08-28 14:40:00,150.05,150.05,150.05,150.05,0.0,138.6152,138.6152,138.6152,138.6152,0.0
2023-08-28 14:45:00,150.12,150.12,150.08,150.12,700.0,138.6798,138.6798,138.6429,138.6798,700.0
2023-08-28 14:50:00,150.17,150.17,150.17,150.17,200.0,138.726,138.726,138.726,138.726,200.0
2023-08-28 14:55:00,150.2,150.2,150.07,150.14,900.0,138.7537,138.7537,138.6337,138.6983,900.0
2023-08-28 15:00:00,150.28,150.28,150.28,150.28,100.0,138.8276,138.8276,138.8276,138.8276,100.0
2023-08-28 15:05:00,150.28,150.36,150.26,150.36,500.0,138.8276,138.9016,138.8092,138.9016,500.0
2023-08-28 15:10:00,150.32,150.32,150.26,150.26,300.0,138.8646,138.8646,138.8092,138.8092,300.0
2023-08-28 15:15:00,150.21,150.39,150.21,150.37,785.0,138.763,138.9293,138.763,138.9108,785.0
2023-08-28 15:20:00,150.33,150.33,150.1,150.1,700.0,138.8738,138.8738,138.6614,138.6614,700.0
2023-08-28 15:25:00,150.12,150.15,150.12,150.15,200.0,138.6798,138.7076,138.6798,138.7076,200.0
2023-08-28 15:30:00,150.24,150.32,150.24,150.32,681.0,138.7907,138.8646,138.7907,138.8646,681.0
2023-08-28 15:35:00,150.36,150.44,150.36,150.41,1400.0,138.9016,138.9755,138.9016,138.9477,1400.0
2023-08-28 15:40:00,150.36,150.46,150.35,150.46,1025.0,138.9016,138.9939,138.8923,138.9939,1025.0
2023-08-28 15:45:00,150.51,150.69,150.5,150.51,1400.0,139.0401,139.2064,139.0309,139.0401,1400.0
2023-08-28 15:50:00,150.51,150.59,150.42,150.49,2540.0,139.0401,139.114,138.957,139.0216,2540.0
2023-08-28 15:55:00,150.46,150.65,150.44,150.58,2400.0,138.9939,139.1695,138.9755,139.1048,2400.0
2023-08-29 09:30:00,149.83,149.83,149.83,149.83,100.0,138.4119,138.4119,138.4119,138.4119,100.0
2023-08-29 09:35:00,149.85,150.0,149.85,150.0,1500.0,138.4304,138.569,138.4304,138.569,1500.0
2023-08-29 09:40:00,150.03,150.35,150.03,150.35,200.0,138.5967,138.8923,138.5967,138.8923,200.0
2023-08-29 09:45:00,150.55,150.55,150.55,150.55,567.0,139.0771,139.0771,139.0771,139.0771,567.0
2023-08-29 09:50:00,150.55,150.55,150.55,150.55,0.0,139.0771,139.0771,139.0771,139.0771,0.0
2023-08-29 09:55:00,150.55,150.55,150.55,150.55,0.0,139.0771,139.0771,139.0771,139.0771,0.0
2023-08-29 10:00:00,150.55,150.55,150.55,150.55,0.0,139.0771,139.0771,139.0771,139.0771,0.0
2023-08-29 10:05:00,150.14,150.14,150.14,150.14,300.0,138.6983,138.6983,138.6983,138.6983,300.0
2023-08-29 10:10:00,149.85,149.91,149.85,149.91,600.0,138.4304,138.4858,138.4304,138.4858,600.0
2023-08-29 10:15:00,150.26,150.26,150.25,150.25,200.0,138.8092,138.8092,138.7999,138.7999,200.0
2023-08-29 10:20:00,150.0,150.0,150.0,150.0,100.0,138.569,138.569,138.569,138.569,100.0
2023-08-29 10:25:00,149.79,149.79,149.79,149.79,100.0,138.375,138.375,138.375,138.375,100.0
2023-08-29 10:30:00,149.87,149.91,149.87,149.91,300.0,138.4489,138.4858,138.4489,138.4858,300.0
2023-08-29 10:35:00,149.91,149.91,149.91,149.91,0.0,138.4858,138.4858,138.4858,138.4858,0.0
2023-08-29 10:40:00,149.76,149.76,149.76,149.76,100.0,138.3473,138.3473,138.3473,138.3473,100.0
2023-08-29 10:45:00,149.45,149.45,149.45,149.45,129.0,138.0609,138.0609,138.0609,138.0609,129.0
2023-08-29 10:50:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 10:55:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:00:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:05:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:10:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:15:00,150.26,150.26,150.26,150.26,100.0,138.8092,138.8092,138.8092,138.8092,100.0
2023-08-29 11:20:00,150.21,150.21,150.21,150.21,100.0,138.763,138.763,138.763,138.763,100.0
2023-08-29 11:25:00,150.21,150.21,150.21,150.21,0.0,138.763,138.763,138.763,138.763,0.0
2023-08-29 11:30:00,150.15,150.15,150.15,150.15,300.0,138.7076,138.7076,138.7076,138.7076,300.0
2023-08-29 11:35:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-29 11:40:00,150.27,150.27,150.27,150.27,132.0,138.8184,138.8184,138.8184,138.8184,132.0
2023-08-29 11:45:00,150.27,150.27,150.27,150.27,0.0,138.8184,138.8184,138.8184,138.8184,0.0
2023-08-29 11:50:00,150.18,150.18,150.18,150.18,100.0,138.7353,138.7353,138.7353,138.7353,100.0
2023-08-29 11:55:00,150.18,150.18,150.18,150.18,0.0,138.7353,138.7353,138.7353,138.7353,0.0
2023-08-29 12:00:00,150.22,150.22,150.22,150.22,100.0,138.7722,138.7722,138.7722,138.7722,100.0
2023-08-29 12:05:00,150.22,150.22,150.22,150.22,0.0,138.7722,138.7722,138.7722,138.7722,0.0
2023-08-29 12:10:00,150.26,150.26,150.26,150.26,100.0,138.8092,138.8092,138.8092,138.8092,100.0
2023-08-29 12:15:00,150.35,150.39,150.34,150.39,525.0,138.8923,138.9293,138.8831,138.9293,525.0
2023-08-29 12:20:00,150.42,150.42,150.42,150.42,121.0,138.957,138.957,138.957,138.957,121.0
2023-08-29 12:25:00,150.35,150.35,150.31,150.35,300.0,138.8923,138.8923,138.8554,138.8923,300.0
2023-08-29 12:30:00,150.3,150.31,150.3,150.31,200.0,138.8461,138.8554,138.8461,138.8554,200.0
2023-08-29 12:35:00,150.23,150.24,150.09,150.1,600.0,138.7815,138.7907,138.6521,138.6614,600.0
2023-08-29 12:40:00,150.06,150.07,150.06,150.07,200.0,138.6244,138.6337,138.6244,138.6337,200.0
2023-08-29 12:45:00,150.0,150.03,150.0,150.03,1200.0,138.569,138.5967,138.569,138.5967,1200.0
2023-08-29 12:50:00,150.07,150.07,150.03,150.03,200.0,138.6337,138.6337,138.5967,138.5967,200.0
2023-08-29 12:55:00,150.03,150.03,150.03,150.03,0.0,138.5967,138.5967,138.5967,138.5967,0.0
2023-08-29 13:00:00,150.03,150.03,150.03,150.03,0.0,138.5967,138.5967,138.5967,138.5967,0.0
2023-08-29 13:05:00,150.3,150.3,150.3,150.3,100.0,138.8461,138.8461,138.8461,138.8461,100.0
2023-08-29 13:10:00,150.4,150.43,150.4,150.43,200.0,138.9385,138.9662,138.9385,138.9662,200.0
2023-08-29 13:15:00,150.51,150.51,150.51,150.51,100.0,139.0401,139.0401,139.0401,139.0401,100.0
2023-08-29 13:20:00,150.51,150.51,150.51,150.51,0.0,139.0401,139.0401,139.0401,139.0401,0.0
2023-08-29 13:25:00,150.85,151.0,150.85,151.0,1507.0,139.3542,139.4928,139.3542,139.4928,1507.0
2023-08-29 13:30:00,150.98,150.98,150.93,150.93,300.0,139.4743,139.4743,139.4281,139.4281,300.0
2023-08-29 13:35:00,150.98,150.98,150.98,150.98,100.0,139.4743,139.4743,139.4743,139.4743,100.0
2023-08-29 13:40:00,151.0,151.05,151.0,151.05,203.0,139.4928,139.539,139.4928,139.539,203.0
2023-08-29 13:45:00,151.0,151.0,150.96,150.96,400.0,139.4928,139.4928,139.4558,139.4558,400.0
2023-08-29 13:50:00,150.96,150.96,150.96,150.96,0.0,139.4558,139.4558,139.4558,139.4558,0.0
2023-08-29 13:55:00,150.86,150.86,150.86,150.86,100.0,139.3634,139.3634,139.3634,139.3634,100.0
2023-08-29 14:00:00,150.86,150.86,150.86,150.86,0.0,139.3634,139.3634,139.3634,139.3634,0.0
2023-08-29 14:05:00,150.7,150.7,150.7,150.7,105.0,139.2156,139.2156,139.2156,139.2156,105.0
2023-08-29 14:10:00,150.7,150.7,150.7,150.7,0.0,139.2156,139.2156,139.2156,139.2156,0.0
2023-08-29 14:15:00,150.56,150.56,150.56,150.56,100.0,139.0863,139.0863,139.0863,139.0863,100.0
2023-08-29 14:20:00,150.56,150.56,150.56,150.56,0.0,139.0863,139.0863,139.0863,139.0863,0.0
2023-08-29 14:25:00,150.88,150.88,150.83,150.83,300.0,139.3819,139.3819,139.3357,139.3357,300.0
2023-08-29 14:30:00,150.83,150.83,150.83,150.83,0.0,139.3357,139.3357,139.3357,139.3357,0.0
2023-08-29 14:35:00,150.91,150.91,150.9,150.9,200.0,139.4096,139.4096,139.4004,139.4004,200.0
2023-08-29 14:40:00,150.9,150.9,150.9,150.9,100.0,139.4004,139.4004,139.4004,139.4004,100.0
2023-08-29 14:45:00,150.99,151.0,150.99,151.0,250.0,139.4835,139.4928,139.4835,139.4928,250.0
2023-08-29 14:50:00,151.0,151.0,151.0,151.0,0.0,139.4928,139.4928,139.4928,139.4928,0.0
2023-08-29 14:55:00,150.93,150.93,150.93,150.93,100.0,139.4281,139.4281,139.4281,139.4281,100.0
2023-08-29 15:00:00,150.82,150.82,150.82,150.82,100.0,139.3265,139.3265,139.3265,139.3265,100.0
2023-08-29 15:05:00,150.83,150.83,150.83,150.83,100.0,139.3357,139.3357,139.3357,139.3357,100.0
2023-08-29 15:10:00,150.81,150.83,150.81,150.83,443.0,139.3173,139.3357,139.3173,139.3357,443.0
2023-08-29 15:15:00,150.88,150.94,150.88,150.94,200.0,139.3819,139.4374,139.3819,139.4374,200.0
2023-08-29 15:20:00,151.06,151.06,151.06,151.06,119.0,139.5482,139.5482,139.5482,139.5482,119.0
2023-08-29 15:25:00,151.15,151.15,151.09,151.09,500.0,139.6313,139.6313,139.5759,139.5759,500.0
2023-08-29 15:30:00,151.06,151.11,151.06,151.11,252.0,139.5482,139.5944,139.5482,139.5944,252.0
2023-08-29 15:35:00,151.15,151.15,151.15,151.15,100.0,139.6313,139.6313,139.6313,139.6313,100.0
2023-08-29 15:40:00,151.12,151.16,151.09,151.11,900.0,139.6036,139.6406,139.5759,139.5944,900.0
2023-08-29 15:45:00,151.1,151.23,151.08,151.23,1988.0,139.5852,139.7053,139.5667,139.7053,1988.0
2023-08-29 15:50:00,151.17,151.22,151.04,151.1,3902.0,139.6498,139.696,139.5297,139.5852,3902.0
2023-08-29 15:55:00,151.05,151.18,150.98,151.18,1700.0,139.539,139.6591,139.4743,139.6591,1700.0
2023-08-30 09:30:00,151.5,151.5,151.39,151.42,1137.0,139.9547,139.9547,139.8531,139.8808,1137.0
2023-08-30 09:35:00,151.42,151.42,151.42,151.42,0.0,139.8808,139.8808,139.8808,139.8808,0.0
2023-08-30 09:40:00,151.56,151.56,151.56,151.56,100.0,140.0101,140.0101,140.0101,140.0101,100.0
2023-08-30 09:45:00,151.7,151.88,151.7,151.88,320.0,140.1394,140.3057,140.1394,140.3057,320.0
2023-08-30 09:50:00,151.82,151.82,151.82,151.82,100.0,140.2503,140.2503,140.2503,140.2503,100.0
2023-08-30 09:55:00,151.75,151.75,151.61,151.61,1000.0,140.1856,140.1856,140.0563,140.0563,1000.0
2023-08-30 10:00:00,151.71,151.92,151.71,151.92,200.0,140.1487,140.3427,140.1487,140.3427,200.0
2023-08-30 10:05:00,151.8,151.83,151.78,151.78,300.0,140.2318,140.2595,140.2133,140.2133,300.0
2023-08-30 10:10:00,151.66,151.66,151.61,151.61,600.0,140.1025,140.1025,140.0563,140.0563,600.0
2023-08-30 10:15:00,151.64,151.64,151.61,151.61,500.0,140.084,140.084,140.0563,140.0563,500.0
2023-08-30 10:20:00,151.56,151.62,151.56,151.62,200.0,140.0101,140.0655,140.0101,140.0655,200.0
2023-08-30 10:25:00,151.62,151.62,151.48,151.55,400.0,140.0655,140.0655,139.9362,140.0009,400.0
2023-08-30 10:30:00,151.7,151.76,151.7,151.76,300.0,140.1394,140.1949,140.1394,140.1949,300.0
2023-08-30 10:35:00,152.0,152.0,151.82,151.82,500.0,140.4166,140.4166,140.2503,140.2503,500.0
2023-08-30 10:40:00,151.76,151.76,151.71,151.71,200.0,140.1949,140.1949,140.1487,140.1487,200.0
2023-08-30 10:45:00,151.55,151.55,151.55,151.55,100.0,140.0009,140.0009,140.0009,140.0009,100.0
2023-08-30 10:50:00,151.5,151.5,151.36,151.36,200.0,139.9547,139.9547,139.8253,139.8253,200.0
2023-08-30 10:55:00,151.69,151.69,151.64,151.67,300.0,140.1302,140.1302,140.084,140.1117,300.0
2023-08-30 11:00:00,151.5,151.5,151.5,151.5,100.0,139.9547,139.9547,139.9547,139.9547,100.0
2023-08-30 11:05:00,151.6,151.6,151.6,151.6,100.0,140.0471,140.0471,140.0471,140.0471,100.0
2023-08-30 11:10:00,151.56,151.56,151.56,151.56,200.0,140.0101,140.0101,140.0101,140.0101,200.0
2023-08-30 11:15:00,151.59,151.59,151.59,151.59,100.0,140.0378,140.0378,140.0378,140.0378,100.0
2023-08-30 11:20:00,151.5,151.5,151.5,151.5,100.0,139.9547,139.9547,139.9547,139.9547,100.0
2023-08-30 11:25:00,151.56,151.7,151.49,151.66,1101.0,140.0101,140.1394,139.9454,140.1025,1101.0
2023-08-30 11:30:00,151.59,151.7,151.59,151.7,500.0,140.0378,140.1394,140.0378,140.1394,500.0
2023-08-30 11:35:00,151.9,151.9,151.9,151.9,100.0,140.3242,140.3242,140.3242,140.3242,100.0
2023-08-30 11:40:00,151.85,152.0,151.85,152.0,300.0,140.278,140.4166,140.278,140.4166,300.0
2023-08-30 11:45:00,151.95,151.97,151.93,151.95,500.0,140.3704,140.3889,140.3519,140.3704,500.0
2023-08-30 11:50:00,151.84,151.84,151.84,151.84,100.0,140.2688,140.2688,140.2688,140.2688,100.0
2023-08-30 11:55:00,151.84,151.84,151.84,151.84,100.0,140.2688,140.2688,140.2688,140.2688,100.0
2023-08-30 12:00:00,151.98,151.98,151.89,151.89,300.0,140.3981,140.3981,140.315,140.315,300.0
2023-08-30 12:05:00,151.82,151.84,151.75,151.84,675.0,140.2503,140.2688,140.1856,140.2688,675.0
2023-08-30 12:10:00,151.86,151.86,151.86,151.86,100.0,140.2872,140.2872,140.2872,140.2872,100.0
2023-08-30 12:15:00,151.9,151.9,151.86,151.86,200.0,140.3242,140.3242,140.2872,140.2872,200.0
2023-08-30 12:20:00,151.86,151.86,151.86,151.86,0.0,140.2872,140.2872,140.2872,140.2872,0.0
2023-08-30 12:25:00,151.86,151.86,151.86,151.86,0.0,140.2872,140.2872,140.2872,140.2872,0.0
2023-08-30 12:30:00,151.91,151.97,151.91,151.97,400.0,140.3334,140.3889,140.3334,140.3889,400.0
2023-08-30 12:35:00,151.97,151.97,151.97,151.97,100.0,140.3889,140.3889,140.3889,140.3889,100.0
2023-08-30 12:40:00,151.98,151.98,151.98,151.98,100.0,140.3981,140.3981,140.3981,140.3981,100.0
2023-08-30 12:45:00,151.9,151.9,151.9,151.9,100.0,140.3242,140.3242,140.3242,140.3242,100.0
2023-08-30 12:50:00,151.86,151.86,151.86,151.86,100.0,140.2872,140.2872,140.2872,140.2872,100.0
2023-08-30 12:55:00,151.9,151.92,151.9,151.92,300.0,140.3242,140.3427,140.3242,140.3427,300.0
2023-08-30 13:00:00,151.93,151.94,151.86,151.86,600.0,140.3519,140.3611,140.2872,140.2872,600.0
2023-08-30 13:05:00,151.72,151.72,151.71,151.71,400.0,140.1579,140.1579,140.1487,140.1487,400.0
2023-08-30 13:10:00,151.66,151.78,151.66,151.78,500.0,140.1025,140.2133,140.1025,140.2133,500.0
2023-08-30 13:15:00,151.88,151.88,151.88,151.88,100.0,140.3057,140.3057,140.3057,140.3057,100.0
2023-08-30 13:20:00,151.77,151.77,151.77,151.77,100.0,140.2041,140.2041,140.2041,140.2041,100.0
2023-08-30 13:25:00,151.75,151.75,151.75,151.75,100.0,140.1856,140.1856,140.1856,140.1856,100.0
2023-08-30 13:30:00,151.7,151.7,151.7,151.7,100.0,140.1394,140.1394,140.1394,140.1394,100.0
2023-08-30 13:35:00,151.66,151.66,151.66,151.66,100.0,140.1025,140.1025,140.1025,140.1025,100.0
2023-08-30 13:40:00,151.66,151.66,151.66,151.66,0.0,140.1025,140.1025,140.1025,140.1025,0.0
2023-08-30 13:45:00,151.63,151.63,151.63,151.63,100.0,140.0748,140.0748,140.0748,140.0748,100.0
2023-08-30 13:50:00,151.64,151.64,151.59,151.64,400.0,140.084,140.084,140.0378,140.084,400.0
2023-08-30 13:55:00,151.55,151.67,151.55,151.67,400.0,140.0009,140.1117,140.0009,140.1117,400.0
2023-08-30 14:00:00,151.52,151.52,151.52,151.52,100.0,139.9732,139.9732,139.9732,139.9732,100.0
2023-08-30 14:05:00,151.47,151.52,151.47,151.52,200.0,139.927,139.9732,139.927,139.9732,200.0
2023-08-30 14:10:00,151.5,151.59,151.5,151.59,400.0,139.9547,140.0378,139.9547,140.0378,400.0
2023-08-30 14:15:00,151.64,151.64,151.63,151.63,300.0,140.084,140.084,140.0748,140.0748,300.0
2023-08-30 14:20:00,151.6,151.63,151.6,151.63,200.0,140.0471,140.0748,140.0471,140.0748,200.0
2023-08-30 14:25:00,151.64,151.65,151.57,151.62,600.0,140.084,140.0932,140.0193,140.0655,600.0
2023-08-30 14:30:00,151.56,151.57,151.56,151.57,300.0,140.0101,140.0193,140.0101,140.0193,300.0
2023-08-30 14:35:00,151.59,151.59,151.57,151.57,200.0,140.0378,140.0378,140.0193,140.0193,200.0
2023-08-30 14:40:00,151.59,151.71,151.59,151.71,207.0,140.0378,140.1487,140.0378,140.1487,207.0
2023-08-30 14:45:00,151.7,151.7,151.66,151.66,300.0,140.1394,140.1394,140.1025,140.1025,300.0
2023-08-30 14:50:00,151.68,151.71,151.68,151.71,400.0,140.121,140.1487,140.121,140.1487,400.0
2023-08-30 14:55:00,151.58,151.58,151.58,151.58,300.0,140.0286,140.0286,140.0286,140.0286,300.0
2023-08-30 15:00:00,151.59,151.67,151.55,151.67,823.0,140.0378,140.1117,140.0009,140.1117,823.0
2023-08-30 15:05:00,151.81,151.83,151.72,151.72,662.0,140.2411,140.2595,140.1579,140.1579,662.0
2023-08-30 15:10:00,151.76,151.76,151.72,151.72,500.0,140.1949,140.1949,140.1579,140.1579,500.0
2023-08-30 15:15:00,151.69,151.69,151.68,151.68,200.0,140.1302,140.1302,140.121,140.121,200.0
2023-08-30 15:20:00,151.64,151.72,151.64,151.72,1200.0,140.084,140.1579,140.084,140.1579,1200.0
2023-08-30 15:25:00,151.69,151.69,151.63,151.63,499.0,140.1302,140.1302,140.0748,140.0748,499.0
2023-08-30 15:30:00,151.47,151.47,151.45,151.45,1184.0,139.927,139.927,139.9085,139.9085,1184.0
2023-08-30 15:35:00,151.59,151.59,151.59,151.59,260.0,140.0378,140.0378,140.0378,140.0378,260.0
2023-08-30 15:40:00,151.58,151.58,151.53,151.54,300.0,140.0286,140.0286,139.9824,139.9916,300.0
2023-08-30 15:45:00,151.44,151.44,151.33,151.33,998.0,139.8992,139.8992,139.7976,139.7976,998.0
2023-08-30 15:50:00,151.32,151.44,151.1,151.1,4381.0,139.7884,139.8992,139.5852,139.5852,4381.0
2023-08-30 15:55:00,151.16,151.39,151.16,151.33,5629.0,139.6406,139.8531,139.6406,139.7976,5629.0
2023-08-31 09:30:00,151.79,151.79,151.17,151.17,474.0,140.2226,140.2226,139.6498,139.6498,474.0
2023-08-31 09:35:00,151.0,151.0,151.0,151.0,100.0,139.4928,139.4928,139.4928,139.4928,100.0
2023-08-31 09:40:00,151.0,151.0,151.0,151.0,0.0,139.4928,139.4928,139.4928,139.4928,0.0
2023-08-31 09:45:00,150.63,150.63,150.27,150.27,200.0,139.151,139.151,138.8184,138.8184,200.0
2023-08-31 09:50:00,151.1,151.1,151.1,151.1,100.0,139.5852,139.5852,139.5852,139.5852,100.0
2023-08-31 09:55:00,151.1,151.1,151.1,151.1,0.0,139.5852,139.5852,139.5852,139.5852,0.0
2023-08-31 10:00:00,151.1,151.1,151.1,151.1,0.0,139.5852,139.5852,139.5852,139.5852,0.0
2023-08-31 10:05:00,151.03,151.03,151.03,151.03,100.0,139.5205,139.5205,139.5205,139.5205,100.0
2023-08-31 10:10:00,151.03,151.03,151.03,151.03,0.0,139.5205,139.5205,139.5205,139.5205,0.0
2023-08-31 10:15:00,151.03,151.03,151.03,151.03,0.0,139.5205,139.5205,139.5205,139.5205,0.0
2023-08-31 10:20:00,151.03,151.03,151.03,151.03,0.0,139.5205,139.5205,139.5205,139.5205,0.0
2023-08-31 10:25:00,151.07,151.07,151.05,151.05,200.0,139.5574,139.5574,139.539,139.539,200.0
2023-08-31 10:30:00,151.07,151.07,151.07,151.07,100.0,139.5574,139.5574,139.5574,139.5574,100.0
2023-08-31 10:35:00,151.07,151.07,151.07,151.07,0.0,139.5574,139.5574,139.5574,139.5574,0.0
2023-08-31 10:40:00,151.24,151.26,151.23,151.26,300.0,139.7145,139.733,139.7053,139.733,300.0
2023-08-31 10:45:00,151.36,151.39,151.36,151.39,200.0,139.8253,139.8531,139.8253,139.8531,200.0
2023-08-31 10:50:00,151.24,151.24,151.24,151.24,100.0,139.7145,139.7145,139.7145,139.7145,100.0
2023-08-31 10:55:00,151.26,151.26,151.18,151.18,400.0,139.733,139.733,139.6591,139.6591,400.0
2023-08-31 11:00:00,151.06,151.08,151.06,151.08,200.0,139.5482,139.5667,139.5482,139.5667,200.0
2023-08-31 11:05:00,150.97,150.97,150.97,150.97,100.0,139.4651,139.4651,139.4651,139.4651,100.0
2023-08-31 11:10:00,151.06,151.11,150.97,150.98,800.0,139.5482,139.5944,139.4651,139.4743,800.0
2023-08-31 11:15:00,150.91,150.91,150.86,150.86,200.0,139.4096,139.4096,139.3634,139.3634,200.0
2023-08-31 11:20:00,150.87,150.87,150.68,150.72,830.0,139.3727,139.3727,139.1972,139.2341,830.0
2023-08-31 11:25:00,150.74,150.74,150.74,150.74,100.0,139.2526,139.2526,139.2526,139.2526,100.0
2023-08-31 11:30:00,150.68,150.71,150.68,150.71,200.0,139.1972,139.2249,139.1972,139.2249,200.0
2023-08-31 11:35:00,150.58,150.58,150.55,150.55,200.0,139.1048,139.1048,139.0771,139.0771,200.0
2023-08-31 11:40:00,150.51,150.51,150.46,150.46,200.0,139.0401,139.0401,138.9939,138.9939,200.0
2023-08-31 11:45:00,150.48,150.52,150.48,150.52,200.0,139.0124,139.0494,139.0124,139.0494,200.0
2023-08-31 11:50:00,150.52,150.52,150.52,150.52,0.0,139.0494,139.0494,139.0494,139.0494,0.0
2023-08-31 11:55:00,150.52,150.52,150.52,150.52,0.0,139.0494,139.0494,139.0494,139.0494,0.0
2023-08-31 12:00:00,150.52,150.52,150.52,150.52,0.0,139.0494,139.0494,139.0494,139.0494,0.0
2023-08-31 12:05:00,150.94,150.94,150.94,150.94,100.0,139.4374,139.4374,139.4374,139.4374,100.0
2023-08-31 12:10:00,151.01,151.01,151.01,151.01,100.0,139.502,139.502,139.502,139.502,100.0
2023-08-31 12:15:00,151.01,151.01,151.01,151.01,0.0,139.502,139.502,139.502,139.502,0.0
2023-08-31 12:20:00,151.01,151.01,151.01,151.01,0.0,139.502,139.502,139.502,139.502,0.0
2023-08-31 12:25:00,150.86,150.86,150.86,150.86,100.0,139.3634,139.3634,139.3634,139.3634,100.0
2023-08-31 12:30:00,150.72,150.72,150.7,150.7,300.0,139.2341,139.2341,139.2156,139.2156,300.0
2023-08-31 12:35:00,150.64,150.64,150.6,150.6,240.0,139.1602,139.1602,139.1233,139.1233,240.0
2023-08-31 12:40:00,150.6,150.6,150.6,150.6,0.0,139.1233,139.1233,139.1233,139.1233,0.0
2023-08-31 12:45:00,150.48,150.48,150.48,150.48,100.0,139.0124,139.0124,139.0124,139.0124,100.0
2023-08-31 12:50:00,150.72,150.72,150.71,150.71,300.0,139.2341,139.2341,139.2249,139.2249,300.0
2023-08-31 12:55:00,150.79,150.82,150.78,150.82,500.0,139.2988,139.3265,139.2895,139.3265,500.0
2023-08-31 13:00:00,150.86,150.86,150.8,150.8,200.0,139.3634,139.3634,139.308,139.308,200.0
2023-08-31 13:05:00,150.84,150.84,150.84,150.84,100.0,139.345,139.345,139.345,139.345,100.0
2023-08-31 13:10:00,150.95,150.95,150.95,150.95,121.0,139.4466,139.4466,139.4466,139.4466,121.0
2023-08-31 13:15:00,150.95,150.95,150.95,150.95,0.0,139.4466,139.4466,139.4466,139.4466,0.0
2023-08-31 13:20:00,150.95,150.95,150.95,150.95,0.0,139.4466,139.4466,139.4466,139.4466,0.0
2023-08-31 13:25:00,151.34,151.35,151.34,151.35,300.0,139.8069,139.8161,139.8069,139.8161,300.0
2023-08-31 13:30:00,151.33,151.39,151.33,151.39,400.0,139.7976,139.8531,139.7976,139.8531,400.0
2023-08-31 13:35:00,151.33,151.42,151.33,151.41,400.0,139.7976,139.8808,139.7976,139.8715,400.0
2023-08-31 13:40:00,151.49,151.49,151.49,151.49,200.0,139.9454,139.9454,139.9454,139.9454,200.0
2023-08-31 13:45:00,151.47,151.47,151.43,151.47,300.0,139.927,139.927,139.89,139.927,300.0
2023-08-31 13:50:00,151.48,151.48,151.48,151.48,100.0,139.9362,139.9362,139.9362,139.9362,100.0
2023-08-31 13:55:00,151.45,151.52,151.45,151.52,1100.0,139.9085,139.9732,139.9085,139.9732,1100.0
2023-08-31 14:00:00,151.65,151.65,151.61,151.61,600.0,140.0932,140.0932,140.0563,140.0563,600.0
2023-08-31 14:05:00,151.67,151.7,151.65,151.65,300.0,140.1117,140.1394,140.0932,140.0932,300.0
2023-08-31 14:10:00,151.72,151.76,151.71,151.75,600.0,140.1579,140.1949,140.1487,140.1856,600.0
2023-08-31 14:15:00,151.74,151.81,151.74,151.81,300.0,140.1764,140.2411,140.1764,140.2411,300.0
2023-08-31 14:20:00,151.87,151.87,151.8,151.82,500.0,140.2965,140.2965,140.2318,140.2503,500.0
2023-08-31 14:25:00,151.93,151.95,151.93,151.95,200.0,140.3519,140.3704,140.3519,140.3704,200.0
2023-08-31 14:30:00,151.88,151.92,151.88,151.92,200.0,140.3057,140.3427,140.3057,140.3427,200.0
2023-08-31 14:35:00,151.9,151.9,151.82,151.83,300.0,140.3242,140.3242,140.2503,140.2595,300.0
2023-08-31 14:40:00,151.81,151.81,151.81,151.81,100.0,140.2411,140.2411,140.2411,140.2411,100.0
2023-08-31 14:45:00,151.67,151.73,151.67,151.73,425.0,140.1117,140.1671,140.1117,140.1671,425.0
2023-08-31 14:50:00,151.64,151.64,151.64,151.64,100.0,140.084,140.084,140.084,140.084,100.0
2023-08-31 14:55:00,151.68,151.68,151.63,151.64,400.0,140.121,140.121,140.0748,140.084,400.0
2023-08-31 15:00:00,151.67,151.75,151.67,151.75,300.0,140.1117,140.1856,140.1117,140.1856,300.0
2023-08-31 15:05:00,151.75,151.75,151.75,151.75,0.0,140.1856,140.1856,140.1856,140.1856,0.0
2023-08-31 15:10:00,151.88,151.93,151.88,151.93,500.0,140.3057,140.3519,140.3057,140.3519,500.0
2023-08-31 15:15:00,151.94,152.0,151.9,151.98,2200.0,140.3611,140.4166,140.3242,140.3981,2200.0
2023-08-31 15:20:00,151.95,151.95,151.91,151.91,500.0,140.3704,140.3704,140.3334,140.3334,500.0
2023-08-31 15:25:00,151.84,151.9,151.84,151.89,600.0,140.2688,140.3242,140.2688,140.315,600.0
2023-08-31 15:30:00,151.93,151.95,151.92,151.92,600.0,140.3519,140.3704,140.3427,140.3427,600.0
2023-08-31 15:35:00,151.82,151.86,151.8,151.86,502.0,140.2503,140.2872,140.2318,140.2872,502.0
2023-08-31 15:40:00,152.0,152.0,151.98,152.0,500.0,140.4166,140.4166,140.3981,140.4166,500.0
2023-08-31 15:45:00,152.01,152.02,151.99,151.99,500.0,140.4258,140.435,140.4073,140.4073,500.0
2023-08-31 15:50:00,151.84,151.99,151.84,151.98,1310.0,140.2688,140.4073,140.2688,140.3981,1310.0
2023-08-31 15:55:00,151.96,151.97,151.9,151.97,1154.0,140.3796,140.3889,140.3242,140.3889,1154.0
2023-09-01 09:30:00,152.64,153.48,152.5,153.31,10987.0,141.0078,141.7838,140.8785,141.6267,10987.0
2023-09-01 09:35:00,153.22,153.34,152.94,153.0,1400.0,141.5436,141.6545,141.2849,141.3404,1400.0
2023-09-01 09:40:00,152.88,153.17,152.88,153.17,1219.0,141.2295,141.4974,141.2295,141.4974,1219.0
2023-09-01 09:45:00,152.8,152.84,152.7,152.83,764.0,141.1556,141.1926,141.0632,141.1833,764.0
2023-09-01 09:50:00,152.83,152.83,152.83,152.83,0.0,141.1833,141.1833,141.1833,141.1833,0.0
2023-09-01 09:55:00,153.22,153.25,153.22,153.25,200.0,141.5436,141.5713,141.5436,141.5713,200.0
2023-09-01 10:00:00,153.28,153.35,153.0,153.13,5629.0,141.599,141.6637,141.3404,141.4605,5629.0
2023-09-01 10:05:00,153.42,153.47,153.33,153.33,629.0,141.7284,141.7745,141.6452,141.6452,629.0
2023-09-01 10:10:00,153.63,153.74,153.5,153.74,3131.0,141.9224,142.024,141.8023,142.024,3131.0
2023-09-01 10:15:00,153.6,153.62,153.58,153.62,700.0,141.8946,141.9131,141.8762,141.9131,700.0
2023-09-01 10:20:00,153.69,153.69,153.59,153.63,1000.0,141.9778,141.9778,141.8854,141.9224,1000.0
2023-09-01 10:25:00,153.56,153.56,153.43,153.49,400.0,141.8577,141.8577,141.7376,141.793,400.0
2023-09-01 10:30:00,153.41,153.41,153.13,153.13,400.0,141.7191,141.7191,141.4605,141.4605,400.0
2023-09-01 10:35:00,153.24,153.39,153.24,153.39,230.0,141.5621,141.7006,141.5621,141.7006,230.0
2023-09-01 10:40:00,153.37,153.49,153.37,153.47,600.0,141.6822,141.793,141.6822,141.7745,600.0
2023-09-01 10:45:00,153.42,153.78,153.42,153.78,900.0,141.7284,142.0609,141.7284,142.0609,900.0
2023-09-01 10:50:00,153.8,153.88,153.79,153.8,900.0,142.0794,142.1533,142.0702,142.0794,900.0
2023-09-01 10:55:00,153.78,153.98,153.72,153.91,1389.0,142.0609,142.2457,142.0055,142.181,1389.0
2023-09-01 11:00:00,153.75,154.21,153.75,154.21,740.0,142.0332,142.4582,142.0332,142.4582,740.0
2023-09-01 11:05:00,154.29,154.29,154.01,154.01,900.0,142.5321,142.5321,142.2734,142.2734,900.0
2023-09-01 11:10:00,154.24,154.45,154.08,154.36,3163.0,142.4859,142.6799,142.3381,142.5967,3163.0
2023-09-01 11:15:00,154.36,154.36,154.36,154.36,0.0,142.5967,142.5967,142.5967,142.5967,0.0
2023-09-01 11:20:00,154.5,154.6,154.5,154.58,1000.0,142.7261,142.8184,142.7261,142.8,1000.0
2023-09-01 11:25:00,154.6,154.6,154.43,154.46,600.0,142.8184,142.8184,142.6614,142.6891,600.0
2023-09-01 11:30:00,154.2,154.2,153.92,153.92,235.0,142.4489,142.4489,142.1903,142.1903,235.0
2023-09-01 11:35:00,153.87,153.87,153.79,153.86,600.0,142.1441,142.1441,142.0702,142.1348,600.0
2023-09-01 11:40:00,153.83,153.83,153.83,153.83,100.0,142.1071,142.1071,142.1071,142.1071,100.0
2023-09-01 11:45:00,153.89,153.9,153.84,153.85,500.0,142.1625,142.1718,142.1164,142.1256,500.0
2023-09-01 11:50:00,153.81,153.85,153.81,153.85,298.0,142.0886,142.1256,142.0886,142.1256,298.0
2023-09-01 11:55:00,153.92,153.99,153.92,153.93,891.0,142.1903,142.2549,142.1903,142.1995,891.0
2023-09-01 12:00:00,154.03,154.03,153.96,153.98,900.0,142.2919,142.2919,142.2272,142.2457,900.0
2023-09-01 12:05:00,154.05,154.14,154.05,154.11,738.0,142.3103,142.3935,142.3103,142.3658,738.0
2023-09-01 12:10:00,154.2,154.27,154.2,154.27,230.0,142.4489,142.5136,142.4489,142.5136,230.0
2023-09-01 12:15:00,154.39,154.39,154.39,154.39,200.0,142.6244,142.6244,142.6244,142.6244,200.0
2023-09-01 12:20:00,154.55,154.59,154.55,154.59,500.0,142.7722,142.8092,142.7722,142.8092,500.0
2023-09-01 12:25:00,154.65,154.71,154.63,154.63,501.0,142.8646,142.9201,142.8461,142.8461,501.0
2023-09-01 12:30:00,154.77,154.77,154.77,154.77,100.0,142.9755,142.9755,142.9755,142.9755,100.0
2023-09-01 12:35:00,154.8,154.8,154.74,154.74,500.0,143.0032,143.0032,142.9478,142.9478,500.0
2023-09-01 12:40:00,154.5,154.54,154.5,154.54,605.0,142.7261,142.763,142.7261,142.763,605.0
2023-09-01 12:45:00,154.53,154.73,154.53,154.73,400.0,142.7538,142.9385,142.7538,142.9385,400.0
2023-09-01 12:50:00,154.68,154.68,154.68,154.68,100.0,142.8923,142.8923,142.8923,142.8923,100.0
2023-09-01 12:55:00,154.85,154.85,154.81,154.81,235.0,143.0494,143.0494,143.0124,143.0124,235.0
2023-09-01 13:00:00,154.82,154.82,154.82,154.82,100.0,143.0217,143.0217,143.0217,143.0217,100.0
2023-09-01 13:05:00,154.82,154.95,154.82,154.95,1112.0,143.0217,143.1418,143.0217,143.1418,1112.0
2023-09-01 13:10:00,154.92,154.92,154.92,154.92,210.0,143.114,143.114,143.114,143.114,210.0
2023-09-01 13:15:00,155.0,155.0,154.85,154.85,838.0,143.188,143.188,143.0494,143.0494,838.0
2023-09-01 13:20:00,154.85,154.85,154.85,154.85,113.0,143.0494,143.0494,143.0494,143.0494,113.0
2023-09-01 13:25:00,154.82,154.82,154.82,154.82,100.0,143.0217,143.0217,143.0217,143.0217,100.0
2023-09-01 13:30:00,154.89,154.89,154.89,154.89,100.0,143.0863,143.0863,143.0863,143.0863,100.0
2023-09-01 13:35:00,154.94,154.94,154.89,154.89,200.0,143.1325,143.1325,143.0863,143.0863,200.0
2023-09-01 13:40:00,155.0,155.05,154.98,154.98,2270.0,143.188,143.2341,143.1695,143.1695,2270.0
2023-09-01 13:45:00,155.05,155.08,155.05,155.08,5921.0,143.2341,143.2619,143.2341,143.2619,5921.0
2023-09-01 13:50:00,155.02,155.02,154.98,154.98,353.0,143.2064,143.2064,143.1695,143.1695,353.0
2023-09-01 13:55:00,155.02,155.12,154.93,154.93,44258.0,143.2064,143.2988,143.1233,143.1233,44258.0
2023-09-01 14:00:00,155.0,155.16,155.0,155.0,1441.0,143.188,143.3358,143.188,143.188,1441.0
2023-09-01 14:05:00,155.0,155.0,155.0,155.0,0.0,143.188,143.188,143.188,143.188,0.0
2023-09-01 14:10:00,155.07,155.08,155.0,155.0,900.0,143.2526,143.2619,143.188,143.188,900.0
2023-09-01 14:15:00,155.0,155.0,155.0,155.0,0.0,143.188,143.188,143.188,143.188,0.0
2023-09-01 14:20:00,154.84,154.84,154.8,154.8,300.0,143.0401,143.0401,143.0032,143.0032,300.0
2023-09-01 14:25:00,154.83,154.83,154.83,154.83,140.0,143.0309,143.0309,143.0309,143.0309,140.0
2023-09-01 14:30:00,154.87,154.88,154.87,154.88,200.0,143.0679,143.0771,143.0679,143.0771,200.0
2023-09-01 14:35:00,154.87,154.88,154.79,154.79,800.0,143.0679,143.0771,142.994,142.994,800.0
2023-09-01 14:40:00,154.75,154.82,154.75,154.82,300.0,142.957,143.0217,142.957,143.0217,300.0
2023-09-01 14:45:00,154.8,154.85,154.8,154.85,740.0,143.0032,143.0494,143.0032,143.0494,740.0
2023-09-01 14:50:00,154.95,154.95,154.95,154.95,100.0,143.1418,143.1418,143.1418,143.1418,100.0
2023-09-01 14:55:00,154.94,154.94,154.94,154.94,100.0,143.1325,143.1325,143.1325,143.1325,100.0
2023-09-01 15:00:00,154.99,155.0,154.8,154.8,631.0,143.1787,143.188,143.0032,143.0032,631.0
2023-09-01 15:05:00,154.73,154.75,154.69,154.75,631.0,142.9385,142.957,142.9016,142.957,631.0
2023-09-01 15:10:00,154.75,154.75,154.64,154.75,400.0,142.957,142.957,142.8554,142.957,400.0
2023-09-01 15:15:00,154.8,154.83,154.71,154.76,800.0,143.0032,143.0309,142.9201,142.9662,800.0
2023-09-01 15:20:00,154.76,154.76,154.54,154.56,900.0,142.9662,142.9662,142.763,142.7815,900.0
2023-09-01 15:25:00,154.59,154.64,154.59,154.64,400.0,142.8092,142.8554,142.8092,142.8554,400.0
2023-09-01 15:30:00,154.78,154.84,154.76,154.84,500.0,142.9847,143.0401,142.9662,143.0401,500.0
2023-09-01 15:35:00,154.91,154.97,154.91,154.95,1110.0,143.1048,143.1602,143.1048,143.1418,1110.0
2023-09-01 15:40:00,154.94,154.94,154.79,154.82,1100.0,143.1325,143.1325,142.994,143.0217,1100.0
2023-09-01 15:45:00,154.7,154.72,154.59,154.7,1000.0,142.9108,142.9293,142.8092,142.9108,1000.0
2023-09-01 15:50:00,154.72,154.72,154.48,154.48,1230.0,142.9293,142.9293,142.7076,142.7076,1230.0
2023-09-01 15:55:00,154.5,154.71,154.5,154.64,3050.0,142.7261,142.9201,142.7261,142.8554,3050.0
2023-09-05 09:30:00,154.82,155.69,154.66,155.49,3475.0,143.0217,143.8254,142.8739,143.6406,3475.0
2023-09-05 09:35:00,155.51,155.61,155.06,155.06,4108.0,143.6591,143.7515,143.2434,143.2434,4108.0
2023-09-05 09:40:00,154.8,154.94,154.52,154.52,1200.0,143.0032,143.1325,142.7445,142.7445,1200.0
2023-09-05 09:45:00,155.06,155.07,154.43,154.49,2274.0,143.2434,143.2526,142.6614,142.7168,2274.0
2023-09-05 09:50:00,154.32,154.98,154.32,154.93,1954.0,142.5598,143.1695,142.5598,143.1233,1954.0
2023-09-05 09:55:00,155.28,155.48,155.28,155.45,1100.0,143.4466,143.6314,143.4466,143.6037,1100.0
2023-09-05 10:00:00,155.55,155.62,155.53,155.58,434.0,143.696,143.7607,143.6776,143.7238,434.0
2023-09-05 10:05:00,155.5,155.5,155.41,155.42,602.0,143.6498,143.6498,143.5667,143.5759,602.0
2023-09-05 10:10:00,155.16,155.19,155.16,155.19,200.0,143.3358,143.3635,143.3358,143.3635,200.0
2023-09-05 10:15:00,155.06,155.14,155.01,155.14,636.0,143.2434,143.3173,143.1972,143.3173,636.0
2023-09-05 10:20:00,155.24,155.51,155.21,155.37,600.0,143.4097,143.6591,143.3819,143.5298,600.0
2023-09-05 10:25:00,155.4,155.59,155.4,155.59,200.0,143.5575,143.733,143.5575,143.733,200.0
2023-09-05 10:30:00,155.46,155.46,155.0,155.0,800.0,143.6129,143.6129,143.188,143.188,800.0
2023-09-05 10:35:00,155.0,155.0,155.0,155.0,0.0,143.188,143.188,143.188,143.188,0.0
2023-09-05 10:40:00,155.21,155.21,155.09,155.17,400.0,143.3819,143.3819,143.2711,143.345,400.0
2023-09-05 10:45:00,155.31,155.31,155.16,155.18,300.0,143.4743,143.4743,143.3358,143.3542,300.0
2023-09-05 10:50:00,155.03,155.08,154.99,154.99,600.0,143.2157,143.2619,143.1787,143.1787,600.0
2023-09-05 10:55:00,155.06,155.21,155.06,155.21,400.0,143.2434,143.3819,143.2434,143.3819,400.0
2023-09-05 11:00:00,155.1,155.29,154.98,155.29,1200.0,143.2803,143.4559,143.1695,143.4559,1200.0
2023-09-05 11:05:00,155.07,155.15,155.07,155.13,300.0,143.2526,143.3265,143.2526,143.308,300.0
2023-09-05 11:10:00,155.07,155.17,155.07,155.17,200.0,143.2526,143.345,143.2526,143.345,200.0
2023-09-05 11:15:00,155.36,155.36,155.27,155.27,400.0,143.5205,143.5205,143.4374,143.4374,400.0
2023-09-05 11:20:00,155.3,155.52,155.3,155.52,400.0,143.4651,143.6683,143.4651,143.6683,400.0
2023-09-05 11:25:00,155.61,155.61,155.61,155.61,100.0,143.7515,143.7515,143.7515,143.7515,100.0
2023-09-05 11:30:00,155.84,155.84,155.82,155.82,200.0,143.9639,143.9639,143.9455,143.9455,200.0
2023-09-05 11:35:00,155.9,156.0,155.9,156.0,300.0,144.0194,144.1117,144.0194,144.1117,300.0
2023-09-05 11:40:00,155.92,156.23,155.92,156.23,964.0,144.0378,144.3242,144.0378,144.3242,964.0
2023-09-05 11:45:00,156.26,156.26,156.21,156.21,300.0,144.3519,144.3519,144.3057,144.3057,300.0
2023-09-05 11:50:00,156.21,156.31,156.21,156.31,300.0,144.3057,144.3981,144.3057,144.3981,300.0
2023-09-05 11:55:00,156.31,156.35,156.31,156.32,300.0,144.3981,144.4351,144.3981,144.4074,300.0
2023-09-05 12:00:00,156.39,156.39,156.21,156.21,432.0,144.472,144.472,144.3057,144.3057,432.0
2023-09-05 12:05:00,156.32,156.32,156.32,156.32,200.0,144.4074,144.4074,144.4074,144.4074,200.0
2023-09-05 12:10:00,156.36,156.44,156.36,156.44,499.0,144.4443,144.5182,144.4443,144.5182,499.0
2023-09-05 12:15:00,156.34,156.34,156.2,156.2,200.0,144.4258,144.4258,144.2965,144.2965,200.0
2023-09-05 12:20:00,156.2,156.2,156.2,156.2,100.0,144.2965,144.2965,144.2965,144.2965,100.0
2023-09-05 12:25:00,156.19,156.19,156.19,156.19,100.0,144.2873,144.2873,144.2873,144.2873,100.0
2023-09-05 12:30:00,156.35,156.35,156.35,156.35,100.0,144.4351,144.4351,144.4351,144.4351,100.0
2023-09-05 12:35:00,156.33,156.33,156.25,156.25,500.0,144.4166,144.4166,144.3427,144.3427,500.0
2023-09-05 12:40:00,156.21,156.21,156.16,156.17,1100.0,144.3057,144.3057,144.2596,144.2688,1100.0
2023-09-05 12:45:00,156.19,156.19,156.1,156.12,300.0,144.2873,144.2873,144.2041,144.2226,300.0
2023-09-05 12:50:00,156.05,156.12,156.05,156.09,1338.0,144.1579,144.2226,144.1579,144.1949,1338.0
2023-09-05 12:55:00,156.09,156.09,156.09,156.09,0.0,144.1949,144.1949,144.1949,144.1949,0.0
2023-09-05 13:00:00,156.05,156.05,156.05,156.05,100.0,144.1579,144.1579,144.1579,144.1579,100.0
2023-09-05 13:05:00,156.04,156.1,156.02,156.1,430.0,144.1487,144.2041,144.1302,144.2041,430.0
2023-09-05 13:10:00,155.99,155.99,155.97,155.97,200.0,144.1025,144.1025,144.084,144.084,200.0
2023-09-05 13:15:00,156.02,156.02,155.97,155.97,200.0,144.1302,144.1302,144.084,144.084,200.0
2023-09-05 13:20:00,155.88,155.88,155.81,155.85,300.0,144.0009,144.0009,143.9362,143.9732,300.0
2023-09-05 13:25:00,155.79,155.79,155.79,155.79,100.0,143.9177,143.9177,143.9177,143.9177,100.0
2023-09-05 13:30:00,155.74,155.74,155.68,155.68,300.0,143.8716,143.8716,143.8161,143.8161,300.0
2023-09-05 13:35:00,155.82,155.85,155.82,155.84,300.0,143.9455,143.9732,143.9455,143.9639,300.0
2023-09-05 13:40:00,155.69,155.69,155.67,155.67,251.0,143.8254,143.8254,143.8069,143.8069,251.0
2023-09-05 13:45:00,155.46,155.51,155.46,155.51,1192.0,143.6129,143.6591,143.6129,143.6591,1192.0
2023-09-05 13:50:00,155.46,155.46,155.44,155.44,242.0,143.6129,143.6129,143.5944,143.5944,242.0
2023-09-05 13:55:00,155.44,155.44,155.35,155.35,200.0,143.5944,143.5944,143.5113,143.5113,200.0
2023-09-05 14:00:00,155.19,155.19,155.17,155.17,900.0,143.3635,143.3635,143.345,143.345,900.0
2023-09-05 14:05:00,155.02,155.04,154.89,154.89,800.0,143.2064,143.2249,143.0863,143.0863,800.0
2023-09-05 14:10:00,154.88,154.88,154.83,154.87,400.0,143.0771,143.0771,143.0309,143.0679,400.0
2023-09-05 14:15:00,154.88,154.88,154.88,154.88,100.0,143.0771,143.0771,143.0771,143.0771,100.0
2023-09-05 14:20:00,154.88,154.88,154.83,154.83,400.0,143.0771,143.0771,143.0309,143.0309,400.0
2023-09-05 14:25:00,154.77,154.77,154.65,154.7,400.0,142.9755,142.9755,142.8646,142.9108,400.0
2023-09-05 14:30:00,154.73,154.73,154.73,154.73,100.0,142.9385,142.9385,142.9385,142.9385,100.0
2023-09-05 14:35:00,154.72,154.72,154.67,154.7,688.0,142.9293,142.9293,142.8831,142.9108,688.0
2023-09-05 14:40:00,154.72,154.72,154.71,154.71,300.0,142.9293,142.9293,142.9201,142.9201,300.0
2023-09-05 14:45:00,154.63,154.63,154.55,154.55,200.0,142.8461,142.8461,142.7722,142.7722,200.0
2023-09-05 14:50:00,154.6,154.71,154.6,154.68,427.0,142.8184,142.9201,142.8184,142.8923,427.0
2023-09-05 14:55:00,154.72,154.75,154.71,154.73,525.0,142.9293,142.957,142.9201,142.9385,525.0
2023-09-05 15:00:00,154.32,154.33,154.32,154.33,200.0,142.5598,142.569,142.5598,142.569,200.0
2023-09-05 15:05:00,154.43,154.43,154.37,154.37,200.0,142.6614,142.6614,142.606,142.606,200.0
2023-09-05 15:10:00,154.36,154.36,154.3,154.33,500.0,142.5967,142.5967,142.5413,142.569,500.0
2023-09-05 15:15:00,154.17,154.17,154.17,154.17,100.0,142.4212,142.4212,142.4212,142.4212,100.0
2023-09-05 15:20:00,154.03,154.03,154.03,154.03,100.0,142.2919,142.2919,142.2919,142.2919,100.0
2023-09-05 15:25:00,154.03,154.03,154.03,154.03,0.0,142.2919,142.2919,142.2919,142.2919,0.0
2023-09-05 15:30:00,153.99,154.12,153.99,154.12,600.0,142.2549,142.375,142.2549,142.375,600.0
2023-09-05 15:35:00,154.14,154.38,154.14,154.38,700.0,142.3935,142.6152,142.3935,142.6152,700.0
2023-09-05 15:40:00,154.44,154.5,154.35,154.35,313.0,142.6706,142.7261,142.5875,142.5875,313.0
2023-09-05 15:45:00,154.36,154.36,154.24,154.24,4156.0,142.5967,142.5967,142.4859,142.4859,4156.0
2023-09-05 15:50:00,154.31,154.56,154.3,154.56,4302.0,142.5505,142.7815,142.5413,142.7815,4302.0
2023-09-05 15:55:00,154.37,154.38,154.05,154.16,4140.0,142.606,142.6152,142.3103,142.412,4140.0
2023-09-06 09:30:00,153.75,154.84,153.75,154.84,1100.0,142.0332,143.0401,142.0332,143.0401,1100.0
2023-09-06 09:35:00,154.85,155.0,154.81,155.0,400.0,143.0494,143.188,143.0124,143.188,400.0
2023-09-06 09:40:00,155.6,156.22,155.6,156.22,721.0,143.7422,144.315,143.7422,144.315,721.0
2023-09-06 09:45:00,156.44,156.44,156.31,156.31,805.0,144.5182,144.5182,144.3981,144.3981,805.0
2023-09-06 09:50:00,156.39,156.44,156.2,156.3,1501.0,144.472,144.5182,144.2965,144.3889,1501.0
2023-09-06 09:55:00,156.06,156.09,155.97,155.97,700.0,144.1672,144.1949,144.084,144.084,700.0
2023-09-06 10:00:00,155.65,155.65,155.53,155.53,200.0,143.7884,143.7884,143.6776,143.6776,200.0
2023-09-06 10:05:00,155.45,155.65,155.45,155.65,800.0,143.6037,143.7884,143.6037,143.7884,800.0
2023-09-06 10:10:00,155.58,155.85,155.58,155.81,772.0,143.7238,143.9732,143.7238,143.9362,772.0
2023-09-06 10:15:00,155.87,156.0,155.87,156.0,500.0,143.9917,144.1117,143.9917,144.1117,500.0
2023-09-06 10:20:00,155.78,155.78,155.7,155.7,300.0,143.9085,143.9085,143.8346,143.8346,300.0
2023-09-06 10:25:00,155.76,155.76,155.76,155.76,100.0,143.89,143.89,143.89,143.89,100.0
2023-09-06 10:30:00,155.79,155.79,155.64,155.64,357.0,143.9177,143.9177,143.7792,143.7792,357.0
2023-09-06 10:35:00,155.5,155.5,155.42,155.42,300.0,143.6498,143.6498,143.5759,143.5759,300.0
2023-09-06 10:40:00,155.07,155.07,154.97,154.97,300.0,143.2526,143.2526,143.1602,143.1602,300.0
2023-09-06 10:45:00,154.97,154.97,154.92,154.95,300.0,143.1602,143.1602,143.114,143.1418,300.0
2023-09-06 10:50:00,154.42,154.42,154.39,154.39,318.0,142.6522,142.6522,142.6244,142.6244,318.0
2023-09-06 10:55:00,154.34,154.34,154.08,154.31,2244.0,142.5782,142.5782,142.3381,142.5505,2244.0
2023-09-06 11:00:00,154.31,154.31,154.31,154.31,0.0,142.5505,142.5505,142.5505,142.5505,0.0
2023-09-06 11:05:00,154.31,154.31,154.31,154.31,0.0,142.5505,142.5505,142.5505,142.5505,0.0
2023-09-06 11:10:00,154.52,154.52,154.39,154.39,1505.0,142.7445,142.7445,142.6244,142.6244,1505.0
2023-09-06 11:15:00,154.46,154.54,154.46,154.49,1799.0,142.6891,142.763,142.6891,142.7168,1799.0
2023-09-06 11:20:00,154.53,154.53,154.37,154.52,600.0,142.7538,142.7538,142.606,142.7445,600.0
2023-09-06 11:25:00,154.68,154.71,154.68,154.71,200.0,142.8923,142.9201,142.8923,142.9201,200.0
2023-09-06 11:30:00,154.68,154.72,154.57,154.57,400.0,142.8923,142.9293,142.7907,142.7907,400.0
2023-09-06 11:35:00,154.67,154.67,154.63,154.63,397.0,142.8831,142.8831,142.8461,142.8461,397.0
2023-09-06 11:40:00,154.75,154.75,154.71,154.71,500.0,142.957,142.957,142.9201,142.9201,500.0
2023-09-06 11:45:00,154.86,154.86,154.83,154.83,200.0,143.0586,143.0586,143.0309,143.0309,200.0
2023-09-06 11:50:00,154.96,155.01,154.95,155.01,400.0,143.151,143.1972,143.1418,143.1972,400.0
2023-09-06 11:55:00,154.92,154.98,154.89,154.89,1811.0,143.114,143.1695,143.0863,143.0863,1811.0
2023-09-06 12:00:00,154.91,155.0,154.9,155.0,650.0,143.1048,143.188,143.0956,143.188,650.0
2023-09-06 12:05:00,154.92,154.92,154.92,154.92,100.0,143.114,143.114,143.114,143.114,100.0
2023-09-06 12:10:00,154.92,154.92,154.92,154.92,0.0,143.114,143.114,143.114,143.114,0.0
2023-09-06 12:15:00,154.89,155.03,154.89,155.03,500.0,143.0863,143.2157,143.0863,143.2157,500.0
2023-09-06 12:20:00,155.07,155.08,154.98,155.06,3250.0,143.2526,143.2619,143.1695,143.2434,3250.0
2023-09-06 12:25:00,155.06,155.13,155.01,155.03,2044.0,143.2434,143.308,143.1972,143.2157,2044.0
2023-09-06 12:30:00,155.14,155.14,154.98,154.98,696.0,143.3173,143.3173,143.1695,143.1695,696.0
2023-09-06 12:35:00,155.08,155.11,155.08,155.11,388.0,143.2619,143.2896,143.2619,143.2896,388.0
2023-09-06 12:40:00,154.96,154.96,154.91,154.91,400.0,143.151,143.151,143.1048,143.1048,400.0
2023-09-06 12:45:00,154.89,154.95,154.89,154.95,400.0,143.0863,143.1418,143.0863,143.1418,400.0
2023-09-06 12:50:00,155.0,155.0,155.0,155.0,100.0,143.188,143.188,143.188,143.188,100.0
2023-09-06 12:55:00,154.86,155.0,154.86,155.0,850.0,143.0586,143.188,143.0586,143.188,850.0
2023-09-06 13:00:00,155.01,155.01,154.93,155.0,600.0,143.1972,143.1972,143.1233,143.188,600.0
2023-09-06 13:05:00,155.04,155.04,154.98,155.03,500.0,143.2249,143.2249,143.1695,143.2157,500.0
2023-09-06 13:10:00,155.28,155.45,155.28,155.41,742.0,143.4466,143.6037,143.4466,143.5667,742.0
2023-09-06 13:15:00,155.51,155.76,155.51,155.72,1050.0,143.6591,143.89,143.6591,143.8531,1050.0
2023-09-06 13:20:00,155.84,155.88,155.84,155.88,300.0,143.9639,144.0009,143.9639,144.0009,300.0
2023-09-06 13:25:00,155.82,155.82,155.68,155.68,200.0,143.9455,143.9455,143.8161,143.8161,200.0
2023-09-06 13:30:00,155.66,155.66,155.54,155.6,517.0,143.7977,143.7977,143.6868,143.7422,517.0
2023-09-06 13:35:00,155.58,155.6,155.49,155.51,500.0,143.7238,143.7422,143.6406,143.6591,500.0
2023-09-06 13:40:00,155.25,155.27,155.25,155.27,200.0,143.4189,143.4374,143.4189,143.4374,200.0
2023-09-06 13:45:00,155.27,155.27,155.27,155.27,0.0,143.4374,143.4374,143.4374,143.4374,0.0
2023-09-06 13:50:00,155.4,155.4,155.3,155.3,241.0,143.5575,143.5575,143.4651,143.4651,241.0
2023-09-06 13:55:00,155.3,155.35,155.28,155.35,602.0,143.4651,143.5113,143.4466,143.5113,602.0
2023-09-06 14:00:00,155.45,155.45,155.45,155.45,200.0,143.6037,143.6037,143.6037,143.6037,200.0
2023-09-06 14:05:00,155.59,155.59,155.55,155.55,227.0,143.733,143.733,143.696,143.696,227.0
2023-09-06 14:10:00,155.55,155.55,155.55,155.55,100.0,143.696,143.696,143.696,143.696,100.0
2023-09-06 14:15:00,155.55,155.55,155.55,155.55,0.0,143.696,143.696,143.696,143.696,0.0
2023-09-06 14:20:00,155.53,155.53,155.47,155.47,400.0,143.6776,143.6776,143.6221,143.6221,400.0
2023-09-06 14:25:00,155.47,155.47,155.2,155.2,400.0,143.6221,143.6221,143.3727,143.3727,400.0
2023-09-06 14:30:00,155.2,155.2,155.2,155.2,0.0,143.3727,143.3727,143.3727,143.3727,0.0
2023-09-06 14:35:00,155.45,155.45,155.41,155.41,300.0,143.6037,143.6037,143.5667,143.5667,300.0
2023-09-06 14:40:00,155.46,155.46,155.46,155.46,100.0,143.6129,143.6129,143.6129,143.6129,100.0
2023-09-06 14:45:00,155.57,155.63,155.56,155.6,600.0,143.7145,143.7699,143.7053,143.7422,600.0
2023-09-06 14:50:00,155.63,155.79,155.6,155.79,700.0,143.7699,143.9177,143.7422,143.9177,700.0
2023-09-06 14:55:00,155.83,156.02,155.82,155.98,500.0,143.9547,144.1302,143.9455,144.0933,500.0
2023-09-06 15:00:00,156.06,156.06,155.89,155.92,500.0,144.1672,144.1672,144.0101,144.0378,500.0
2023-09-06 15:05:00,155.92,155.94,155.9,155.92,500.0,144.0378,144.0563,144.0194,144.0378,500.0
2023-09-06 15:10:00,156.18,156.31,156.18,156.31,300.0,144.278,144.3981,144.278,144.3981,300.0
2023-09-06 15:15:00,156.37,156.59,156.37,156.54,1227.0,144.4535,144.6568,144.4535,144.6106,1227.0
2023-09-06 15:20:00,156.54,156.56,156.49,156.49,900.0,144.6106,144.6291,144.5644,144.5644,900.0
2023-09-06 15:25:00,156.42,156.75,156.42,156.68,1652.0,144.4997,144.8046,144.4997,144.7399,1652.0
2023-09-06 15:30:00,156.61,156.61,156.36,156.36,1400.0,144.6753,144.6753,144.4443,144.4443,1400.0
2023-09-06 15:35:00,156.26,156.34,156.14,156.14,673.0,144.3519,144.4258,144.2411,144.2411,673.0
2023-09-06 15:40:00,156.02,156.05,155.98,156.05,801.0,144.1302,144.1579,144.0933,144.1579,801.0
2023-09-06 15:45:00,156.08,156.11,156.04,156.09,1663.0,144.1856,144.2134,144.1487,144.1949,1663.0
2023-09-06 15:50:00,156.13,156.24,156.08,156.14,3392.0,144.2318,144.3335,144.1856,144.2411,3392.0
2023-09-06 15:55:00,156.18,156.19,156.0,156.11,3169.0,144.278,144.2873,144.1117,144.2134,3169.0
2023-09-07 09:30:00,156.97,157.0,156.97,157.0,300.0,145.0078,145.0355,145.0078,145.0355,300.0
2023-09-07 09:35:00,156.88,156.9,156.76,156.76,600.0,144.9247,144.9432,144.8138,144.8138,600.0
2023-09-07 09:40:00,156.92,157.0,156.92,157.0,443.0,144.9616,145.0355,144.9616,145.0355,443.0
2023-09-07 09:45:00,156.43,156.47,156.15,156.15,300.0,144.509,144.5459,144.2503,144.2503,300.0
2023-09-07 09:50:00,156.14,156.14,155.94,155.95,700.0,144.2411,144.2411,144.0563,144.0656,700.0
2023-09-07 09:55:00,155.61,155.64,155.61,155.64,300.0,143.7515,143.7792,143.7515,143.7792,300.0
2023-09-07 10:00:00,155.5,155.5,155.39,155.39,961.0,143.6498,143.6498,143.5482,143.5482,961.0
2023-09-07 10:05:00,155.29,155.29,155.29,155.29,100.0,143.4559,143.4559,143.4559,143.4559,100.0
2023-09-07 10:10:00,155.18,155.18,154.8,154.89,800.0,143.3542,143.3542,143.0032,143.0863,800.0
2023-09-07 10:15:00,154.88,154.99,154.76,154.76,400.0,143.0771,143.1787,142.9662,142.9662,400.0
2023-09-07 10:20:00,154.8,154.8,154.53,154.53,400.0,143.0032,143.0032,142.7538,142.7538,400.0
2023-09-07 10:25:00,154.6,154.64,154.6,154.64,271.0,142.8184,142.8554,142.8184,142.8554,271.0
2023-09-07 10:30:00,154.61,154.61,154.43,154.53,760.0,142.8277,142.8277,142.6614,142.7538,760.0
2023-09-07 10:35:00,154.51,154.7,154.51,154.7,528.0,142.7353,142.9108,142.7353,142.9108,528.0
2023-09-07 10:40:00,154.99,154.99,154.82,154.92,400.0,143.1787,143.1787,143.0217,143.114,400.0
2023-09-07 10:45:00,154.75,154.75,154.75,154.75,100.0,142.957,142.957,142.957,142.957,100.0
2023-09-07 10:50:00,154.85,154.95,154.85,154.95,200.0,143.0494,143.1418,143.0494,143.1418,200.0
2023-09-07 10:55:00,155.0,155.37,154.99,155.17,1200.0,143.188,143.5298,143.1787,143.345,1200.0
2023-09-07 11:00:00,155.25,155.25,154.96,154.98,2800.0,143.4189,143.4189,143.151,143.1695,2800.0
2023-09-07 11:05:00,154.88,155.1,154.88,154.93,1700.0,143.0771,143.2803,143.0771,143.1233,1700.0
2023-09-07 11:10:00,155.0,155.01,154.8,154.89,941.0,143.188,143.1972,143.0032,143.0863,941.0
2023-09-07 11:15:00,154.81,154.81,154.75,154.76,443.0,143.0124,143.0124,142.957,142.9662,443.0
2023-09-07 11:20:00,154.77,155.03,154.77,155.01,700.0,142.9755,143.2157,142.9755,143.1972,700.0
2023-09-07 11:25:00,155.19,155.23,155.19,155.23,200.0,143.3635,143.4004,143.3635,143.4004,200.0
2023-09-07 11:30:00,155.33,155.33,155.22,155.29,400.0,143.4928,143.4928,143.3912,143.4559,400.0
2023-09-07 11:35:00,155.17,155.23,155.17,155.21,300.0,143.345,143.4004,143.345,143.3819,300.0
2023-09-07 11:40:00,155.27,155.27,155.27,155.27,100.0,143.4374,143.4374,143.4374,143.4374,100.0
2023-09-07 11:45:00,155.31,155.31,155.31,155.31,100.0,143.4743,143.4743,143.4743,143.4743,100.0
2023-09-07 11:50:00,155.38,155.38,155.17,155.17,400.0,143.539,143.539,143.345,143.345,400.0
2023-09-07 11:55:00,155.16,155.25,155.16,155.21,769.0,143.3358,143.4189,143.3358,143.3819,769.0
2023-09-07 12:00:00,155.14,155.18,155.05,155.18,600.0,143.3173,143.3542,143.2341,143.3542,600.0
2023-09-07 12:05:00,155.19,155.22,155.12,155.2,500.0,143.3635,143.3912,143.2988,143.3727,500.0
2023-09-07 12:10:00,155.32,155.46,155.31,155.37,1398.0,143.4836,143.6129,143.4743,143.5298,1398.0
2023-09-07 12:15:00,155.38,155.47,155.38,155.39,587.0,143.539,143.6221,143.539,143.5482,587.0
2023-09-07 12:20:00,155.39,155.39,155.39,155.39,0.0,143.5482,143.5482,143.5482,143.5482,0.0
2023-09-07 12:25:00,155.45,155.48,155.41,155.47,900.0,143.6037,143.6314,143.5667,143.6221,900.0
2023-09-07 12:30:00,155.51,155.52,155.41,155.41,600.0,143.6591,143.6683,143.5667,143.5667,600.0
2023-09-07 12:35:00,155.3,155.3,155.26,155.27,500.0,143.4651,143.4651,143.4281,143.4374,500.0
2023-09-07 12:40:00,155.27,155.27,155.27,155.27,0.0,143.4374,143.4374,143.4374,143.4374,0.0
2023-09-07 12:45:00,154.98,155.03,154.83,154.98,780.0,143.1695,143.2157,143.0309,143.1695,780.0
2023-09-07 12:50:00,155.05,155.05,154.97,154.99,300.0,143.2341,143.2341,143.1602,143.1787,300.0
2023-09-07 12:55:00,155.12,155.12,154.95,154.95,300.0,143.2988,143.2988,143.1418,143.1418,300.0
2023-09-07 13:00:00,154.92,155.0,154.92,155.0,400.0,143.114,143.188,143.114,143.188,400.0
2023-09-07 13:05:00,155.19,155.19,155.17,155.17,200.0,143.3635,143.3635,143.345,143.345,200.0
2023-09-07 13:10:00,155.23,155.23,155.2,155.2,200.0,143.4004,143.4004,143.3727,143.3727,200.0
2023-09-07 13:15:00,155.16,155.4,155.16,155.4,400.0,143.3358,143.5575,143.3358,143.5575,400.0
2023-09-07 13:20:00,155.46,155.47,155.46,155.47,300.0,143.6129,143.6221,143.6129,143.6221,300.0
2023-09-07 13:25:00,155.48,155.48,155.4,155.45,600.0,143.6314,143.6314,143.5575,143.6037,600.0
2023-09-07 13:30:00,155.42,155.42,155.42,155.42,100.0,143.5759,143.5759,143.5759,143.5759,100.0
2023-09-07 13:35:00,155.42,155.42,155.39,155.39,200.0,143.5759,143.5759,143.5482,143.5482,200.0
2023-09-07 13:40:00,155.37,155.48,155.37,155.48,300.0,143.5298,143.6314,143.5298,143.6314,300.0
2023-09-07 13:45:00,155.4,155.4,155.35,155.35,400.0,143.5575,143.5575,143.5113,143.5113,400.0
2023-09-07 13:50:00,155.47,155.47,155.33,155.33,700.0,143.6221,143.6221,143.4928,143.4928,700.0
2023-09-07 13:55:00,155.34,155.36,155.34,155.36,200.0,143.502,143.5205,143.502,143.5205,200.0
2023-09-07 14:00:00,155.27,155.32,155.24,155.24,500.0,143.4374,143.4836,143.4097,143.4097,500.0
2023-09-07 14:05:00,155.3,155.35,155.3,155.35,300.0,143.4651,143.5113,143.4651,143.5113,300.0
2023-09-07 14:10:00,155.43,155.43,155.43,155.43,300.0,143.5852,143.5852,143.5852,143.5852,300.0
2023-09-07 14:15:00,155.36,155.42,155.36,155.42,300.0,143.5205,143.5759,143.5205,143.5759,300.0
2023-09-07 14:20:00,155.44,155.44,155.4,155.4,200.0,143.5944,143.5944,143.5575,143.5575,200.0
2023-09-07 14:25:00,155.32,155.32,155.32,155.32,100.0,143.4836,143.4836,143.4836,143.4836,100.0
2023-09-07 14:30:00,155.05,155.05,155.05,155.05,100.0,143.2341,143.2341,143.2341,143.2341,100.0
2023-09-07 14:35:00,155.13,155.13,154.94,154.94,300.0,143.308,143.308,143.1325,143.1325,300.0
2023-09-07 14:40:00,155.03,155.03,154.98,154.98,300.0,143.2157,143.2157,143.1695,143.1695,300.0
2023-09-07 14:45:00,154.95,154.95,154.91,154.93,600.0,143.1418,143.1418,143.1048,143.1233,600.0
2023-09-07 14:50:00,154.93,154.93,154.89,154.89,200.0,143.1233,143.1233,143.0863,143.0863,200.0
2023-09-07 14:55:00,154.89,154.89,154.89,154.89,0.0,143.0863,143.0863,143.0863,143.0863,0.0
2023-09-07 15:00:00,154.94,154.94,154.88,154.88,500.0,143.1325,143.1325,143.0771,143.0771,500.0
2023-09-07 15:05:00,154.82,154.84,154.75,154.75,600.0,143.0217,143.0401,142.957,142.957,600.0
2023-09-07 15:10:00,154.81,154.81,154.75,154.75,234.0,143.0124,143.0124,142.957,142.957,234.0
2023-09-07 15:15:00,154.78,154.89,154.78,154.89,451.0,142.9847,143.0863,142.9847,143.0863,451.0
2023-09-07 15:20:00,154.87,154.89,154.82,154.82,400.0,143.0679,143.0863,143.0217,143.0217,400.0
2023-09-07 15:25:00,154.78,154.92,154.78,154.92,800.0,142.9847,143.114,142.9847,143.114,800.0
2023-09-07 15:30:00,154.92,154.92,154.92,154.92,200.0,143.114,143.114,143.114,143.114,200.0
2023-09-07 15:35:00,154.91,154.91,154.8,154.83,538.0,143.1048,143.1048,143.0032,143.0309,538.0
2023-09-07 15:40:00,154.92,155.06,154.92,155.03,550.0,143.114,143.2434,143.114,143.2157,550.0
2023-09-07 15:45:00,155.07,155.21,155.07,155.21,1389.0,143.2526,143.3819,143.2526,143.3819,1389.0
2023-09-07 15:50:00,155.27,155.3,154.89,155.01,2558.0,143.4374,143.4651,143.0863,143.1972,2558.0
2023-09-07 15:55:00,155.04,155.05,154.8,154.8,3994.0,143.2249,143.2341,143.0032,143.0032,3994.0
2023-09-08 09:30:00,155.68,156.13,155.68,156.13,1200.0,143.8161,144.2318,143.8161,144.2318,1200.0
2023-09-08 09:35:00,156.18,156.36,156.16,156.3,432.0,144.278,144.4443,144.2596,144.3889,432.0
2023-09-08 09:40:00,156.09,156.13,155.84,155.84,600.0,144.1949,144.2318,143.9639,143.9639,600.0
2023-09-08 09:45:00,155.77,155.77,155.7,155.7,234.0,143.8993,143.8993,143.8346,143.8346,234.0
2023-09-08 09:50:00,155.66,155.66,155.66,155.66,100.0,143.7977,143.7977,143.7977,143.7977,100.0
2023-09-08 09:55:00,155.76,155.76,155.76,155.76,100.0,143.89,143.89,143.89,143.89,100.0
2023-09-08 10:00:00,156.64,156.68,156.64,156.68,867.0,144.703,144.7399,144.703,144.7399,867.0
2023-09-08 10:05:00,156.69,156.96,156.68,156.96,400.0,144.7492,144.9986,144.7399,144.9986,400.0
2023-09-08 10:10:00,156.93,157.02,156.93,157.02,275.0,144.9709,145.054,144.9709,145.054,275.0
2023-09-08 10:15:00,156.97,156.97,156.88,156.88,500.0,145.0078,145.0078,144.9247,144.9247,500.0
2023-09-08 10:20:00,156.88,156.88,156.78,156.82,900.0,144.9247,144.9247,144.8323,144.8693,900.0
2023-09-08 10:25:00,156.89,156.89,156.81,156.81,200.0,144.9339,144.9339,144.86,144.86,200.0
2023-09-08 10:30:00,156.85,156.85,156.75,156.79,1200.0,144.897,144.897,144.8046,144.8415,1200.0
2023-09-08 10:35:00,156.87,156.87,156.74,156.74,500.0,144.9154,144.9154,144.7954,144.7954,500.0
2023-09-08 10:40:00,156.86,156.95,156.78,156.95,2458.0,144.9062,144.9893,144.8323,144.9893,2458.0
2023-09-08 10:45:00,156.98,157.23,156.98,157.23,1500.0,145.0171,145.248,145.0171,145.248,1500.0
2023-09-08 10:50:00,157.25,157.35,157.2,157.29,1015.0,145.2665,145.3589,145.2203,145.3034,1015.0
2023-09-08 10:55:00,157.11,157.11,157.11,157.11,114.0,145.1372,145.1372,145.1372,145.1372,114.0
2023-09-08 11:00:00,157.03,157.1,157.03,157.1,574.0,145.0633,145.1279,145.0633,145.1279,574.0
2023-09-08 11:05:00,157.13,157.13,157.07,157.1,552.0,145.1556,145.1556,145.1002,145.1279,552.0
2023-09-08 11:10:00,157.1,157.27,157.0,157.17,1500.0,145.1279,145.285,145.0355,145.1926,1500.0
2023-09-08 11:15:00,157.23,157.27,157.23,157.24,358.0,145.248,145.285,145.248,145.2572,358.0
2023-09-08 11:20:00,157.3,157.54,157.3,157.46,1228.0,145.3127,145.5344,145.3127,145.4605,1228.0
2023-09-08 11:25:00,157.51,157.58,157.45,157.55,1100.0,145.5067,145.5713,145.4512,145.5436,1100.0
2023-09-08 11:30:00,157.51,157.51,157.48,157.48,300.0,145.5067,145.5067,145.479,145.479,300.0
2023-09-08 11:35:00,157.68,157.68,157.44,157.44,772.0,145.6637,145.6637,145.442,145.442,772.0
2023-09-08 11:40:00,157.43,157.43,157.4,157.41,625.0,145.4328,145.4328,145.4051,145.4143,625.0
2023-09-08 11:45:00,157.34,157.34,157.33,157.33,400.0,145.3496,145.3496,145.3404,145.3404,400.0
2023-09-08 11:50:00,157.12,157.12,157.12,157.12,200.0,145.1464,145.1464,145.1464,145.1464,200.0
2023-09-08 11:55:00,157.18,157.18,157.1,157.1,737.0,145.2018,145.2018,145.1279,145.1279,737.0
2023-09-08 12:00:00,157.18,157.18,157.04,157.04,500.0,145.2018,145.2018,145.0725,145.0725,500.0
2023-09-08 12:05:00,157.11,157.11,157.11,157.11,100.0,145.1372,145.1372,145.1372,145.1372,100.0
2023-09-08 12:10:00,157.24,157.24,157.15,157.15,200.0,145.2572,145.2572,145.1741,145.1741,200.0
2023-09-08 12:15:00,157.58,157.58,157.58,157.58,100.0,145.5713,145.5713,145.5713,145.5713,100.0
2023-09-08 12:20:00,157.53,157.65,157.53,157.58,900.0,145.5251,145.636,145.5251,145.5713,900.0
2023-09-08 12:25:00,157.57,157.58,157.42,157.42,800.0,145.5621,145.5713,145.4235,145.4235,800.0
2023-09-08 12:30:00,157.41,157.53,157.37,157.51,600.0,145.4143,145.5251,145.3773,145.5067,600.0
2023-09-08 12:35:00,157.42,157.42,157.42,157.42,100.0,145.4235,145.4235,145.4235,145.4235,100.0
2023-09-08 12:40:00,157.42,157.52,157.39,157.52,500.0,145.4235,145.5159,145.3958,145.5159,500.0
2023-09-08 12:45:00,157.46,157.46,157.39,157.42,400.0,145.4605,145.4605,145.3958,145.4235,400.0
2023-09-08 12:50:00,157.42,157.42,157.42,157.42,0.0,145.4235,145.4235,145.4235,145.4235,0.0
2023-09-08 12:55:00,157.51,157.53,157.51,157.53,241.0,145.5067,145.5251,145.5067,145.5251,241.0
2023-09-08 13:00:00,157.51,157.51,157.34,157.36,900.0,145.5067,145.5067,145.3496,145.3681,900.0
2023-09-08 13:05:00,157.37,157.39,157.29,157.33,400.0,145.3773,145.3958,145.3034,145.3404,400.0
2023-09-08 13:10:00,157.43,157.48,157.43,157.48,332.0,145.4328,145.479,145.4328,145.479,332.0
2023-09-08 13:15:00,157.44,157.48,157.42,157.48,400.0,145.442,145.479,145.4235,145.479,400.0
2023-09-08 13:20:00,157.49,157.49,157.44,157.44,437.0,145.4882,145.4882,145.442,145.442,437.0
2023-09-08 13:25:00,157.36,157.36,157.36,157.36,128.0,145.3681,145.3681,145.3681,145.3681,128.0
2023-09-08 13:30:00,157.34,157.34,157.31,157.31,200.0,145.3496,145.3496,145.3219,145.3219,200.0
2023-09-08 13:35:00,157.25,157.25,157.21,157.21,200.0,145.2665,145.2665,145.2295,145.2295,200.0
2023-09-08 13:40:00,157.13,157.13,157.13,157.13,100.0,145.1556,145.1556,145.1556,145.1556,100.0
2023-09-08 13:45:00,157.13,157.13,157.13,157.13,0.0,145.1556,145.1556,145.1556,145.1556,0.0
2023-09-08 13:50:00,157.24,157.24,157.14,157.14,441.0,145.2572,145.2572,145.1649,145.1649,441.0
2023-09-08 13:55:00,157.17,157.21,157.16,157.21,300.0,145.1926,145.2295,145.1833,145.2295,300.0
2023-09-08 14:00:00,157.2,157.2,157.16,157.17,427.0,145.2203,145.2203,145.1833,145.1926,427.0
2023-09-08 14:05:00,157.22,157.22,157.18,157.18,300.0,145.2388,145.2388,145.2018,145.2018,300.0
2023-09-08 14:10:00,157.13,157.13,157.1,157.1,300.0,145.1556,145.1556,145.1279,145.1279,300.0
2023-09-08 14:15:00,157.1,157.1,157.1,157.1,0.0,145.1279,145.1279,145.1279,145.1279,0.0
2023-09-08 14:20:00,157.1,157.1,157.1,157.1,0.0,145.1279,145.1279,145.1279,145.1279,0.0
2023-09-08 14:25:00,156.57,156.59,156.55,156.55,500.0,144.6383,144.6568,144.6198,144.6198,500.0
2023-09-08 14:30:00,156.53,156.53,156.45,156.45,206.0,144.6014,144.6014,144.5275,144.5275,206.0
2023-09-08 14:35:00,156.48,156.52,156.47,156.51,400.0,144.5552,144.5921,144.5459,144.5829,400.0
2023-09-08 14:40:00,156.39,156.46,156.39,156.44,300.0,144.472,144.5367,144.472,144.5182,300.0
2023-09-08 14:45:00,156.4,156.4,156.37,156.37,205.0,144.4813,144.4813,144.4535,144.4535,205.0
2023-09-08 14:50:00,156.33,156.33,156.33,156.33,100.0,144.4166,144.4166,144.4166,144.4166,100.0
2023-09-08 14:55:00,156.17,156.22,156.17,156.22,200.0,144.2688,144.315,144.2688,144.315,200.0
2023-09-08 15:00:00,156.16,156.16,156.16,156.16,109.0,144.2596,144.2596,144.2596,144.2596,109.0
2023-09-08 15:05:00,156.17,156.17,156.14,156.14,200.0,144.2688,144.2688,144.2411,144.2411,200.0
2023-09-08 15:10:00,156.1,156.1,156.1,156.1,100.0,144.2041,144.2041,144.2041,144.2041,100.0
2023-09-08 15:15:00,156.2,156.22,156.15,156.15,300.0,144.2965,144.315,144.2503,144.2503,300.0
2023-09-08 15:20:00,156.04,156.08,156.04,156.08,200.0,144.1487,144.1856,144.1487,144.1856,200.0
2023-09-08 15:25:00,156.16,156.16,156.08,156.08,300.0,144.2596,144.2596,144.1856,144.1856,300.0
2023-09-08 15:30:00,156.05,156.15,156.05,156.14,900.0,144.1579,144.2503,144.1579,144.2411,900.0
2023-09-08 15:35:00,156.11,156.11,156.02,156.02,536.0,144.2134,144.2134,144.1302,144.1302,536.0
2023-09-08 15:40:00,156.07,156.08,156.07,156.08,200.0,144.1764,144.1856,144.1764,144.1856,200.0
2023-09-08 15:45:00,156.05,156.06,155.97,155.97,761.0,144.1579,144.1672,144.084,144.084,761.0
2023-09-08 15:50:00,155.97,155.98,155.89,155.98,2152.0,144.084,144.0933,144.0101,144.0933,2152.0
2023-09-08 15:55:00,155.82,155.93,155.82,155.91,2854.0,143.9455,144.0471,143.9455,144.0286,2854.0
2023-09-11 09:30:00,157.71,157.71,157.64,157.64,500.0,145.6914,145.6914,145.6268,145.6268,500.0
2023-09-11 09:35:00,157.0,157.0,157.0,157.0,100.0,145.0355,145.0355,145.0355,145.0355,100.0
2023-09-11 09:40:00,156.98,156.98,156.72,156.72,1400.0,145.0171,145.0171,144.7769,144.7769,1400.0
2023-09-11 09:45:00,156.36,156.36,155.56,155.56,702.0,144.4443,144.4443,143.7053,143.7053,702.0
2023-09-11 09:50:00,155.6,155.6,154.5,154.88,2910.0,143.7422,143.7422,142.7261,143.0771,2910.0
2023-09-11 09:55:00,154.82,154.82,154.49,154.49,400.0,143.0217,143.0217,142.7168,142.7168,400.0
2023-09-11 10:00:00,154.53,154.66,154.45,154.45,600.0,142.7538,142.8739,142.6799,142.6799,600.0
2023-09-11 10:05:00,154.29,154.67,154.2,154.66,4069.0,142.5321,142.8831,142.4489,142.8739,4069.0
2023-09-11 10:10:00,154.9,154.92,154.78,154.81,1213.0,143.0956,143.114,142.9847,143.0124,1213.0
2023-09-11 10:15:00,155.05,155.3,155.04,155.3,500.0,143.2341,143.4651,143.2249,143.4651,500.0
2023-09-11 10:20:00,155.35,155.42,155.31,155.31,800.0,143.5113,143.5759,143.4743,143.4743,800.0
2023-09-11 10:25:00,155.48,155.59,155.45,155.45,1000.0,143.6314,143.733,143.6037,143.6037,1000.0
2023-09-11 10:30:00,155.25,155.25,155.15,155.15,200.0,143.4189,143.4189,143.3265,143.3265,200.0
2023-09-11 10:35:00,154.96,154.96,154.89,154.89,200.0,143.151,143.151,143.0863,143.0863,200.0
2023-09-11 10:40:00,154.92,154.92,154.91,154.91,200.0,143.114,143.114,143.1048,143.1048,200.0
2023-09-11 10:45:00,154.84,154.84,154.82,154.82,200.0,143.0401,143.0401,143.0217,143.0217,200.0
2023-09-11 10:50:00,154.77,154.77,154.77,154.77,100.0,142.9755,142.9755,142.9755,142.9755,100.0
2023-09-11 10:55:00,154.66,154.66,154.54,154.57,800.0,142.8739,142.8739,142.763,142.7907,800.0
2023-09-11 11:00:00,154.4,154.4,154.09,154.09,600.0,142.6337,142.6337,142.3473,142.3473,600.0
2023-09-11 11:05:00,154.11,154.16,153.87,153.87,700.0,142.3658,142.412,142.1441,142.1441,700.0
2023-09-11 11:10:00,153.87,153.87,153.87,153.87,0.0,142.1441,142.1441,142.1441,142.1441,0.0
2023-09-11 11:15:00,153.52,153.53,153.45,153.53,1221.0,141.8207,141.83,141.7561,141.83,1221.0
2023-09-11 11:20:00,153.48,153.48,153.48,153.48,100.0,141.7838,141.7838,141.7838,141.7838,100.0
2023-09-11 11:25:00,153.67,153.67,153.51,153.53,300.0,141.9593,141.9593,141.8115,141.83,300.0
2023-09-11 11:30:00,153.57,153.57,153.35,153.35,500.0,141.8669,141.8669,141.6637,141.6637,500.0
2023-09-11 11:35:00,152.99,153.09,152.99,153.05,700.0,141.3311,141.4235,141.3311,141.3866,700.0
2023-09-11 11:40:00,153.1,153.1,152.74,152.77,500.0,141.4327,141.4327,141.1002,141.1279,500.0
2023-09-11 11:45:00,152.75,152.83,152.68,152.83,800.0,141.1094,141.1833,141.0448,141.1833,800.0
2023-09-11 11:50:00,152.83,152.85,152.75,152.85,900.0,141.1833,141.2018,141.1094,141.2018,900.0
2023-09-11 11:55:00,153.02,153.02,153.02,153.02,100.0,141.3588,141.3588,141.3588,141.3588,100.0
2023-09-11 12:00:00,153.07,153.3,153.01,153.21,2800.0,141.405,141.6175,141.3496,141.5344,2800.0
2023-09-11 12:05:00,153.48,153.52,153.48,153.52,200.0,141.7838,141.8207,141.7838,141.8207,200.0
2023-09-11 12:10:00,153.42,153.42,153.19,153.19,348.0,141.7284,141.7284,141.5159,141.5159,348.0
2023-09-11 12:15:00,153.32,153.38,153.06,153.06,1014.0,141.636,141.6914,141.3958,141.3958,1014.0
2023-09-11 12:20:00,152.96,153.1,152.93,153.02,1425.0,141.3034,141.4327,141.2757,141.3588,1425.0
2023-09-11 12:25:00,153.1,153.13,153.05,153.13,1100.0,141.4327,141.4605,141.3866,141.4605,1100.0
2023-09-11 12:30:00,153.04,153.05,152.92,152.93,900.0,141.3773,141.3866,141.2665,141.2757,900.0
2023-09-11 12:35:00,152.81,152.88,152.76,152.76,500.0,141.1648,141.2295,141.1187,141.1187,500.0
2023-09-11 12:40:00,152.76,152.95,152.76,152.82,600.0,141.1187,141.2942,141.1187,141.1741,600.0
2023-09-11 12:45:00,152.82,152.82,152.78,152.78,700.0,141.1741,141.1741,141.1371,141.1371,700.0
2023-09-11 12:50:00,152.66,152.68,152.63,152.68,400.0,141.0263,141.0448,140.9986,141.0448,400.0
2023-09-11 12:55:00,152.64,152.64,152.48,152.51,899.0,141.0078,141.0078,140.86,140.8877,899.0
2023-09-11 13:00:00,152.5,152.5,152.27,152.3,1168.0,140.8785,140.8785,140.666,140.6937,1168.0
2023-09-11 13:05:00,152.27,152.38,152.27,152.35,1000.0,140.666,140.7676,140.666,140.7399,1000.0
2023-09-11 13:10:00,152.34,152.34,152.25,152.26,300.0,140.7307,140.7307,140.6475,140.6568,300.0
2023-09-11 13:15:00,152.18,152.27,152.18,152.27,397.0,140.5829,140.666,140.5829,140.666,397.0
2023-09-11 13:20:00,152.27,152.27,152.27,152.27,0.0,140.666,140.666,140.666,140.666,0.0
2023-09-11 13:25:00,152.4,152.4,152.32,152.36,400.0,140.7861,140.7861,140.7122,140.7491,400.0
2023-09-11 13:30:00,152.47,152.6,152.43,152.6,898.0,140.8508,140.9708,140.8138,140.9708,898.0
2023-09-11 13:35:00,152.61,152.63,152.57,152.63,600.0,140.9801,140.9986,140.9431,140.9986,600.0
2023-09-11 13:40:00,152.5,152.5,152.5,152.5,200.0,140.8785,140.8785,140.8785,140.8785,200.0
2023-09-11 13:45:00,152.43,152.5,152.43,152.5,815.0,140.8138,140.8785,140.8138,140.8785,815.0
2023-09-11 13:50:00,152.5,152.5,152.5,152.5,0.0,140.8785,140.8785,140.8785,140.8785,0.0
2023-09-11 13:55:00,152.56,152.56,152.49,152.5,300.0,140.9339,140.9339,140.8692,140.8785,300.0
2023-09-11 14:00:00,152.41,152.51,152.4,152.44,1814.0,140.7953,140.8877,140.7861,140.823,1814.0
2023-09-11 14:05:00,152.5,152.51,152.47,152.51,700.0,140.8785,140.8877,140.8508,140.8877,700.0
2023-09-11 14:10:00,152.44,152.48,152.23,152.23,1518.0,140.823,140.86,140.629,140.629,1518.0
2023-09-11 14:15:00,152.24,152.24,152.12,152.12,902.0,140.6383,140.6383,140.5274,140.5274,902.0
2023-09-11 14:20:00,152.12,152.12,152.12,152.12,0.0,140.5274,140.5274,140.5274,140.5274,0.0
2023-09-11 14:25:00,152.08,152.09,151.94,152.09,400.0,140.4905,140.4997,140.3611,140.4997,400.0
2023-09-11 14:30:00,152.2,152.2,152.13,152.13,300.0,140.6013,140.6013,140.5367,140.5367,300.0
2023-09-11 14:35:00,152.19,152.19,152.1,152.1,200.0,140.5921,140.5921,140.509,140.509,200.0
2023-09-11 14:40:00,152.06,152.08,151.99,151.99,300.0,140.472,140.4905,140.4073,140.4073,300.0
2023-09-11 14:45:00,152.05,152.11,152.05,152.11,800.0,140.4628,140.5182,140.4628,140.5182,800.0
2023-09-11 14:50:00,152.03,152.06,152.02,152.06,400.0,140.4443,140.472,140.435,140.472,400.0
2023-09-11 14:55:00,152.06,152.06,152.06,152.06,0.0,140.472,140.472,140.472,140.472,0.0
2023-09-11 15:00:00,152.1,152.1,152.1,152.1,100.0,140.509,140.509,140.509,140.509,100.0
2023-09-11 15:05:00,151.99,151.99,151.81,151.92,2085.0,140.4073,140.4073,140.2411,140.3427,2085.0
2023-09-11 15:10:00,151.85,152.03,151.85,152.03,1728.0,140.278,140.4443,140.278,140.4443,1728.0
2023-09-11 15:15:00,152.0,152.0,151.81,151.81,626.0,140.4166,140.4166,140.2411,140.2411,626.0
2023-09-11 15:20:00,151.84,151.84,151.84,151.84,277.0,140.2688,140.2688,140.2688,140.2688,277.0
2023-09-11 15:25:00,151.96,151.96,151.96,151.96,200.0,140.3796,140.3796,140.3796,140.3796,200.0
2023-09-11 15:30:00,151.96,151.99,151.92,151.97,800.0,140.3796,140.4073,140.3427,140.3889,800.0
2023-09-11 15:35:00,151.94,152.07,151.94,152.04,1400.0,140.3611,140.4812,140.3611,140.4535,1400.0
2023-09-11 15:40:00,152.04,152.04,151.82,151.89,3659.0,140.4535,140.4535,140.2503,140.315,3659.0
2023-09-11 15:45:00,151.94,151.94,151.82,151.87,3378.0,140.3611,140.3611,140.2503,140.2965,3378.0
2023-09-11 15:50:00,151.91,152.17,151.88,152.16,8243.0,140.3334,140.5736,140.3057,140.5644,8243.0
2023-09-11 15:55:00,152.26,152.65,152.26,152.65,10919.0,140.6568,141.017,140.6568,141.017,10919.0
2023-09-12 09:30:00,154.5,155.32,154.5,155.11,3905.0,142.7261,143.4836,142.7261,143.2896,3905.0
2023-09-12 09:35:00,155.11,155.7,155.11,155.7,659.0,143.2896,143.8346,143.2896,143.8346,659.0
2023-09-12 09:40:00,155.8,155.8,155.19,155.32,1150.0,143.927,143.927,143.3635,143.4836,1150.0
2023-09-12 09:45:00,155.51,155.58,155.51,155.57,655.0,143.6591,143.7238,143.6591,143.7145,655.0
2023-09-12 09:50:00,155.14,155.28,155.14,155.18,757.0,143.3173,143.4466,143.3173,143.3542,757.0
2023-09-12 09:55:00,155.14,155.24,155.12,155.12,1000.0,143.3173,143.4097,143.2988,143.2988,1000.0
2023-09-12 10:00:00,155.13,155.14,154.7,154.71,1072.0,143.308,143.3173,142.9108,142.9201,1072.0
2023-09-12 10:05:00,154.36,154.38,154.36,154.38,200.0,142.5967,142.6152,142.5967,142.6152,200.0
2023-09-12 10:10:00,154.64,154.64,154.63,154.63,250.0,142.8554,142.8554,142.8461,142.8461,250.0
2023-09-12 10:15:00,154.74,154.74,154.66,154.66,200.0,142.9478,142.9478,142.8739,142.8739,200.0
2023-09-12 10:20:00,154.69,154.72,154.69,154.72,200.0,142.9016,142.9293,142.9016,142.9293,200.0
2023-09-12 10:25:00,154.7,154.74,154.7,154.74,200.0,142.9108,142.9478,142.9108,142.9478,200.0
2023-09-12 10:30:00,154.82,154.82,154.7,154.7,637.0,143.0217,143.0217,142.9108,142.9108,637.0
2023-09-12 10:35:00,155.12,155.5,155.12,155.5,6788.0,143.2988,143.6498,143.2988,143.6498,6788.0
2023-09-12 10:40:00,155.39,155.52,155.39,155.46,800.0,143.5482,143.6683,143.5482,143.6129,800.0
2023-09-12 10:45:00,155.42,155.46,155.41,155.46,1000.0,143.5759,143.6129,143.5667,143.6129,1000.0
2023-09-12 10:50:00,155.5,155.57,155.42,155.57,700.0,143.6498,143.7145,143.5759,143.7145,700.0
2023-09-12 10:55:00,155.6,155.78,155.6,155.65,1701.0,143.7422,143.9085,143.7422,143.7884,1701.0
2023-09-12 11:00:00,155.65,155.88,155.65,155.81,730.0,143.7884,144.0009,143.7884,143.9362,730.0
2023-09-12 11:05:00,155.88,156.02,155.83,156.02,1000.0,144.0009,144.1302,143.9547,144.1302,1000.0
2023-09-12 11:10:00,156.0,156.03,155.88,155.89,2500.0,144.1117,144.1395,144.0009,144.0101,2500.0
2023-09-12 11:15:00,155.83,156.27,155.82,156.27,2001.0,143.9547,144.3612,143.9455,144.3612,2001.0
2023-09-12 11:20:00,156.14,156.42,156.14,156.42,800.0,144.2411,144.4997,144.2411,144.4997,800.0
2023-09-12 11:25:00,156.37,156.59,156.35,156.59,1200.0,144.4535,144.6568,144.4351,144.6568,1200.0
2023-09-12 11:30:00,156.5,156.59,156.48,156.58,400.0,144.5736,144.6568,144.5552,144.6475,400.0
2023-09-12 11:35:00,156.53,156.76,156.52,156.7,900.0,144.6014,144.8138,144.5921,144.7584,900.0
2023-09-12 11:40:00,156.68,156.75,156.67,156.7,703.0,144.7399,144.8046,144.7307,144.7584,703.0
2023-09-12 11:45:00,156.79,156.81,156.77,156.78,900.0,144.8415,144.86,144.8231,144.8323,900.0
2023-09-12 11:50:00,156.96,157.03,156.91,157.02,1100.0,144.9986,145.0633,144.9524,145.054,1100.0
2023-09-12 11:55:00,157.01,157.07,157.01,157.07,400.0,145.0448,145.1002,145.0448,145.1002,400.0
2023-09-12 12:00:00,157.04,157.13,157.04,157.13,500.0,145.0725,145.1556,145.0725,145.1556,500.0
2023-09-12 12:05:00,157.1,157.12,157.05,157.1,900.0,145.1279,145.1464,145.0817,145.1279,900.0
2023-09-12 12:10:00,157.1,157.22,157.1,157.16,600.0,145.1279,145.2388,145.1279,145.1833,600.0
2023-09-12 12:15:00,157.08,157.08,157.08,157.08,100.0,145.1094,145.1094,145.1094,145.1094,100.0
2023-09-12 12:20:00,157.06,157.07,156.98,156.98,891.0,145.091,145.1002,145.0171,145.0171,891.0
2023-09-12 12:25:00,156.92,156.92,156.64,156.68,600.0,144.9616,144.9616,144.703,144.7399,600.0
2023-09-12 12:30:00,156.62,156.71,156.6,156.6,1852.0,144.6845,144.7676,144.666,144.666,1852.0
2023-09-12 12:35:00,156.51,156.51,156.48,156.48,222.0,144.5829,144.5829,144.5552,144.5552,222.0
2023-09-12 12:40:00,156.52,156.55,156.52,156.55,200.0,144.5921,144.6198,144.5921,144.6198,200.0
2023-09-12 12:45:00,156.5,156.52,156.5,156.51,301.0,144.5736,144.5921,144.5736,144.5829,301.0
2023-09-12 12:50:00,156.48,156.48,156.48,156.48,100.0,144.5552,144.5552,144.5552,144.5552,100.0
2023-09-12 12:55:00,156.34,156.34,156.33,156.33,1090.0,144.4258,144.4258,144.4166,144.4166,1090.0
2023-09-12 13:00:00,156.26,156.26,156.25,156.25,200.0,144.3519,144.3519,144.3427,144.3427,200.0
2023-09-12 13:05:00,156.39,156.39,156.34,156.37,300.0,144.472,144.472,144.4258,144.4535,300.0
2023-09-12 13:10:00,156.38,156.42,156.38,156.4,300.0,144.4628,144.4997,144.4628,144.4813,300.0
2023-09-12 13:15:00,156.38,156.4,156.38,156.4,300.0,144.4628,144.4813,144.4628,144.4813,300.0
2023-09-12 13:20:00,156.63,156.63,156.63,156.63,100.0,144.6937,144.6937,144.6937,144.6937,100.0
2023-09-12 13:25:00,156.92,157.0,156.92,156.95,1028.0,144.9616,145.0355,144.9616,144.9893,1028.0
2023-09-12 13:30:00,156.95,156.95,156.95,156.95,0.0,144.9893,144.9893,144.9893,144.9893,0.0
2023-09-12 13:35:00,156.86,156.86,156.63,156.63,300.0,144.9062,144.9062,144.6937,144.6937,300.0
2023-09-12 13:40:00,156.72,156.72,156.61,156.7,550.0,144.7769,144.7769,144.6753,144.7584,550.0
2023-09-12 13:45:00,156.74,156.74,156.7,156.72,600.0,144.7954,144.7954,144.7584,144.7769,600.0
2023-09-12 13:50:00,156.69,156.76,156.68,156.68,500.0,144.7492,144.8138,144.7399,144.7399,500.0
2023-09-12 13:55:00,156.63,156.66,156.57,156.57,600.0,144.6937,144.7214,144.6383,144.6383,600.0
2023-09-12 14:00:00,156.53,156.53,156.39,156.39,600.0,144.6014,144.6014,144.472,144.472,600.0
2023-09-12 14:05:00,156.35,156.35,156.3,156.3,1005.0,144.4351,144.4351,144.3889,144.3889,1005.0
2023-09-12 14:10:00,156.35,156.4,156.35,156.35,600.0,144.4351,144.4813,144.4351,144.4351,600.0
2023-09-12 14:15:00,156.43,156.65,156.43,156.65,400.0,144.509,144.7122,144.509,144.7122,400.0
2023-09-12 14:20:00,156.77,156.87,156.72,156.72,300.0,144.8231,144.9154,144.7769,144.7769,300.0
2023-09-12 14:25:00,156.79,156.8,156.78,156.8,600.0,144.8415,144.8508,144.8323,144.8508,600.0
2023-09-12 14:30:00,156.76,156.77,156.76,156.77,300.0,144.8138,144.8231,144.8138,144.8231,300.0
2023-09-12 14:35:00,156.73,156.86,156.73,156.86,700.0,144.7861,144.9062,144.7861,144.9062,700.0
2023-09-12 14:40:00,156.87,156.88,156.74,156.74,695.0,144.9154,144.9247,144.7954,144.7954,695.0
2023-09-12 14:45:00,156.76,156.92,156.76,156.84,1700.0,144.8138,144.9616,144.8138,144.8877,1700.0
2023-09-12 14:50:00,156.83,156.83,156.73,156.77,1100.0,144.8785,144.8785,144.7861,144.8231,1100.0
2023-09-12 14:55:00,156.73,156.9,156.73,156.88,1324.0,144.7861,144.9432,144.7861,144.9247,1324.0
2023-09-12 15:00:00,156.75,156.86,156.73,156.73,1000.0,144.8046,144.9062,144.7861,144.7861,1000.0
2023-09-12 15:05:00,156.72,156.78,156.72,156.75,1100.0,144.7769,144.8323,144.7769,144.8046,1100.0
2023-09-12 15:10:00,156.78,156.83,156.78,156.81,900.0,144.8323,144.8785,144.8323,144.86,900.0
2023-09-12 15:15:00,156.75,156.76,156.7,156.71,600.0,144.8046,144.8138,144.7584,144.7676,600.0
2023-09-12 15:20:00,156.79,156.82,156.47,156.47,800.0,144.8415,144.8693,144.5459,144.5459,800.0
2023-09-12 15:25:00,156.36,156.42,156.33,156.42,900.0,144.4443,144.4997,144.4166,144.4997,900.0
2023-09-12 15:30:00,156.47,156.5,156.43,156.5,1310.0,144.5459,144.5736,144.509,144.5736,1310.0
2023-09-12 15:35:00,156.48,156.61,156.48,156.58,1477.0,144.5552,144.6753,144.5552,144.6475,1477.0
2023-09-12 15:40:00,156.62,156.62,156.47,156.47,1700.0,144.6845,144.6845,144.5459,144.5459,1700.0
2023-09-12 15:45:00,156.47,156.49,156.37,156.37,1324.0,144.5459,144.5644,144.4535,144.4535,1324.0
2023-09-12 15:50:00,156.41,156.75,156.4,156.41,4442.0,144.4905,144.8046,144.4813,144.4905,4442.0
2023-09-12 15:55:00,156.43,156.46,156.25,156.34,4895.0,144.509,144.5367,144.3427,144.4258,4895.0
2023-09-13 09:30:00,156.87,156.87,156.87,156.87,0.0,144.9154,144.9154,144.9154,144.9154,0.0
2023-09-13 09:35:00,155.98,155.98,155.98,155.98,100.0,144.0933,144.0933,144.0933,144.0933,100.0
2023-09-13 09:40:00,155.91,155.91,155.67,155.71,900.0,144.0286,144.0286,143.8069,143.8438,900.0
2023-09-13 09:45:00,155.54,155.54,155.4,155.45,1760.0,143.6868,143.6868,143.5575,143.6037,1760.0
2023-09-13 09:50:00,155.09,155.22,155.09,155.22,500.0,143.2711,143.3912,143.2711,143.3912,500.0
2023-09-13 09:55:00,155.27,155.37,155.26,155.36,836.0,143.4374,143.5298,143.4281,143.5205,836.0
2023-09-13 10:00:00,155.56,155.67,155.52,155.52,1332.0,143.7053,143.8069,143.6683,143.6683,1332.0
2023-09-13 10:05:00,155.52,155.52,155.21,155.25,714.0,143.6683,143.6683,143.3819,143.4189,714.0
2023-09-13 10:10:00,155.39,155.39,155.14,155.14,400.0,143.5482,143.5482,143.3173,143.3173,400.0
2023-09-13 10:15:00,155.14,155.14,155.14,155.14,0.0,143.3173,143.3173,143.3173,143.3173,0.0
2023-09-13 10:20:00,154.98,154.98,154.98,154.98,128.0,143.1695,143.1695,143.1695,143.1695,128.0
2023-09-13 10:25:00,154.98,154.98,154.98,154.98,0.0,143.1695,143.1695,143.1695,143.1695,0.0
2023-09-13 10:30:00,154.81,155.13,154.81,155.13,442.0,143.0124,143.308,143.0124,143.308,442.0
2023-09-13 10:35:00,155.15,155.4,155.15,155.4,280.0,143.3265,143.5575,143.3265,143.5575,280.0
2023-09-13 10:40:00,155.44,155.54,155.44,155.53,600.0,143.5944,143.6868,143.5944,143.6776,600.0
2023-09-13 10:45:00,155.62,155.62,155.62,155.62,300.0,143.7607,143.7607,143.7607,143.7607,300.0
2023-09-13 10:50:00,155.81,155.86,155.81,155.86,300.0,143.9362,143.9824,143.9362,143.9824,300.0
2023-09-13 10:55:00,155.79,155.79,155.79,155.79,100.0,143.9177,143.9177,143.9177,143.9177,100.0
2023-09-13 11:00:00,155.64,155.68,155.64,155.66,500.0,143.7792,143.8161,143.7792,143.7977,500.0
2023-09-13 11:05:00,155.66,155.66,155.66,155.66,0.0,143.7977,143.7977,143.7977,143.7977,0.0
2023-09-13 11:10:00,155.64,155.68,155.62,155.62,626.0,143.7792,143.8161,143.7607,143.7607,626.0
2023-09-13 11:15:00,155.62,155.62,155.62,155.62,0.0,143.7607,143.7607,143.7607,143.7607,0.0
2023-09-13 11:20:00,155.28,155.28,155.19,155.26,752.0,143.4466,143.4466,143.3635,143.4281,752.0
2023-09-13 11:25:00,155.19,155.19,155.1,155.1,894.0,143.3635,143.3635,143.2803,143.2803,894.0
2023-09-13 11:30:00,155.08,155.08,154.85,154.85,326.0,143.2619,143.2619,143.0494,143.0494,326.0
2023-09-13 11:35:00,154.96,155.03,154.96,155.03,300.0,143.151,143.2157,143.151,143.2157,300.0
2023-09-13 11:40:00,154.96,155.0,154.82,154.82,600.0,143.151,143.188,143.0217,143.0217,600.0
2023-09-13 11:45:00,154.87,154.87,154.38,154.38,500.0,143.0679,143.0679,142.6152,142.6152,500.0
2023-09-13 11:50:00,154.43,154.43,153.9,153.97,1664.0,142.6614,142.6614,142.1718,142.2364,1664.0
2023-09-13 11:55:00,154.06,154.22,153.95,154.22,500.0,142.3196,142.4674,142.218,142.4674,500.0
2023-09-13 12:00:00,154.32,154.32,154.01,154.01,500.0,142.5598,142.5598,142.2734,142.2734,500.0
2023-09-13 12:05:00,154.09,154.22,154.09,154.16,307.0,142.3473,142.4674,142.3473,142.412,307.0
2023-09-13 12:10:00,154.16,154.16,154.16,154.16,0.0,142.412,142.412,142.412,142.412,0.0
2023-09-13 12:15:00,154.35,154.58,154.35,154.55,400.0,142.5875,142.8,142.5875,142.7722,400.0
2023-09-13 12:20:00,154.62,154.62,154.61,154.61,200.0,142.8369,142.8369,142.8277,142.8277,200.0
2023-09-13 12:25:00,154.6,154.6,154.6,154.6,100.0,142.8184,142.8184,142.8184,142.8184,100.0
2023-09-13 12:30:00,154.48,154.48,154.48,154.48,100.0,142.7076,142.7076,142.7076,142.7076,100.0
2023-09-13 12:35:00,154.48,154.48,154.48,154.48,0.0,142.7076,142.7076,142.7076,142.7076,0.0
2023-09-13 12:40:00,154.26,154.38,154.26,154.38,762.0,142.5043,142.6152,142.5043,142.6152,762.0
2023-09-13 12:45:00,154.35,154.43,154.35,154.43,1086.0,142.5875,142.6614,142.5875,142.6614,1086.0
2023-09-13 12:50:00,154.43,154.43,154.43,154.43,0.0,142.6614,142.6614,142.6614,142.6614,0.0
2023-09-13 12:55:00,154.82,154.82,154.76,154.76,200.0,143.0217,143.0217,142.9662,142.9662,200.0
2023-09-13 13:00:00,154.79,154.87,154.79,154.87,200.0,142.994,143.0679,142.994,143.0679,200.0
2023-09-13 13:05:00,154.82,154.82,154.82,154.82,100.0,143.0217,143.0217,143.0217,143.0217,100.0
2023-09-13 13:10:00,154.78,154.78,154.77,154.77,200.0,142.9847,142.9847,142.9755,142.9755,200.0
2023-09-13 13:15:00,154.8,154.83,154.78,154.79,600.0,143.0032,143.0309,142.9847,142.994,600.0
2023-09-13 13:20:00,154.8,154.8,154.8,154.8,100.0,143.0032,143.0032,143.0032,143.0032,100.0
2023-09-13 13:25:00,154.85,154.85,154.85,154.85,200.0,143.0494,143.0494,143.0494,143.0494,200.0
2023-09-13 13:30:00,154.85,154.9,154.85,154.89,600.0,143.0494,143.0956,143.0494,143.0863,600.0
2023-09-13 13:35:00,154.87,154.94,154.87,154.94,800.0,143.0679,143.1325,143.0679,143.1325,800.0
2023-09-13 13:40:00,154.85,154.88,154.85,154.85,600.0,143.0494,143.0771,143.0494,143.0494,600.0
2023-09-13 13:45:00,154.81,154.84,154.81,154.83,300.0,143.0124,143.0401,143.0124,143.0309,300.0
2023-09-13 13:50:00,154.75,154.79,154.74,154.75,500.0,142.957,142.994,142.9478,142.957,500.0
2023-09-13 13:55:00,154.73,154.73,154.73,154.73,100.0,142.9385,142.9385,142.9385,142.9385,100.0
2023-09-13 14:00:00,154.66,154.73,154.66,154.7,300.0,142.8739,142.9385,142.8739,142.9108,300.0
2023-09-13 14:05:00,154.53,154.64,154.53,154.64,400.0,142.7538,142.8554,142.7538,142.8554,400.0
2023-09-13 14:10:00,154.65,154.76,154.65,154.76,400.0,142.8646,142.9662,142.8646,142.9662,400.0
2023-09-13 14:15:00,154.67,154.67,154.67,154.67,100.0,142.8831,142.8831,142.8831,142.8831,100.0
2023-09-13 14:20:00,154.66,154.74,154.66,154.74,200.0,142.8739,142.9478,142.8739,142.9478,200.0
2023-09-13 14:25:00,154.75,154.95,154.72,154.95,400.0,142.957,143.1418,142.9293,143.1418,400.0
2023-09-13 14:30:00,154.87,154.89,154.87,154.89,200.0,143.0679,143.0863,143.0679,143.0863,200.0
2023-09-13 14:35:00,154.99,154.99,154.99,154.99,100.0,143.1787,143.1787,143.1787,143.1787,100.0
2023-09-13 14:40:00,155.01,155.01,154.92,154.92,200.0,143.1972,143.1972,143.114,143.114,200.0
2023-09-13 14:45:00,154.96,155.03,154.92,154.92,300.0,143.151,143.2157,143.114,143.114,300.0
2023-09-13 14:50:00,154.89,154.89,154.62,154.62,900.0,143.0863,143.0863,142.8369,142.8369,900.0
2023-09-13 14:55:00,154.54,154.65,154.54,154.64,300.0,142.763,142.8646,142.763,142.8554,300.0
2023-09-13 15:00:00,154.62,154.63,154.62,154.63,200.0,142.8369,142.8461,142.8369,142.8461,200.0
2023-09-13 15:05:00,154.59,154.64,154.59,154.64,217.0,142.8092,142.8554,142.8092,142.8554,217.0
2023-09-13 15:10:00,154.7,154.8,154.67,154.8,500.0,142.9108,143.0032,142.8831,143.0032,500.0
2023-09-13 15:15:00,154.82,154.93,154.77,154.93,3375.0,143.0217,143.1233,142.9755,143.1233,3375.0
2023-09-13 15:20:00,154.99,155.07,154.95,155.07,961.0,143.1787,143.2526,143.1418,143.2526,961.0
2023-09-13 15:25:00,155.11,155.11,155.03,155.03,200.0,143.2896,143.2896,143.2157,143.2157,200.0
2023-09-13 15:30:00,155.09,155.33,155.09,155.33,700.0,143.2711,143.4928,143.2711,143.4928,700.0
2023-09-13 15:35:00,155.39,155.49,155.39,155.49,200.0,143.5482,143.6406,143.5482,143.6406,200.0
2023-09-13 15:40:00,155.5,155.5,155.5,155.5,300.0,143.6498,143.6498,143.6498,143.6498,300.0
2023-09-13 15:45:00,155.4,155.58,155.4,155.49,1788.0,143.5575,143.7238,143.5575,143.6406,1788.0
2023-09-13 15:50:00,155.5,155.65,155.46,155.63,3469.0,143.6498,143.7884,143.6129,143.7699,3469.0
2023-09-13 15:55:00,155.69,155.8,155.69,155.79,1200.0,143.8254,143.927,143.8254,143.9177,1200.0
2023-09-14 09:30:00,157.77,158.13,157.77,158.13,1103.0,145.7469,146.0794,145.7469,146.0794,1103.0
2023-09-14 09:35:00,158.4,158.4,158.3,158.34,425.0,146.3288,146.3288,146.2365,146.2734,425.0
2023-09-14 09:40:00,158.26,158.26,158.26,158.26,100.0,146.1995,146.1995,146.1995,146.1995,100.0
2023-09-14 09:45:00,157.95,157.95,157.93,157.93,233.0,145.9131,145.9131,145.8947,145.8947,233.0
2023-09-14 09:50:00,157.75,158.32,157.75,158.32,1054.0,145.7284,146.2549,145.7284,146.2549,1054.0
2023-09-14 09:55:00,158.32,158.32,158.32,158.32,0.0,146.2549,146.2549,146.2549,146.2549,0.0
2023-09-14 10:00:00,158.18,158.18,158.18,158.18,100.0,146.1256,146.1256,146.1256,146.1256,100.0
2023-09-14 10:05:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-09-14 10:10:00,158.02,158.02,158.02,158.02,100.0,145.9778,145.9778,145.9778,145.9778,100.0
2023-09-14 10:15:00,158.02,158.02,158.02,158.02,0.0,145.9778,145.9778,145.9778,145.9778,0.0
2023-09-14 10:20:00,158.44,158.5,158.44,158.5,200.0,146.3658,146.4212,146.3658,146.4212,200.0
2023-09-14 10:25:00,158.6,158.6,158.6,158.6,100.0,146.5136,146.5136,146.5136,146.5136,100.0
2023-09-14 10:30:00,158.53,158.53,158.35,158.35,300.0,146.4489,146.4489,146.2827,146.2827,300.0
2023-09-14 10:35:00,158.35,158.35,158.35,158.35,0.0,146.2827,146.2827,146.2827,146.2827,0.0
2023-09-14 10:40:00,158.3,158.34,158.3,158.3,300.0,146.2365,146.2734,146.2365,146.2365,300.0
2023-09-14 10:45:00,158.32,158.32,158.24,158.24,200.0,146.2549,146.2549,146.181,146.181,200.0
2023-09-14 10:50:00,158.07,158.07,158.07,158.07,100.0,146.024,146.024,146.024,146.024,100.0
2023-09-14 10:55:00,158.12,158.16,158.12,158.13,400.0,146.0702,146.1071,146.0702,146.0794,400.0
2023-09-14 11:00:00,158.08,158.08,157.99,158.0,913.0,146.0332,146.0332,145.9501,145.9593,913.0
2023-09-14 11:05:00,158.0,158.0,158.0,158.0,100.0,145.9593,145.9593,145.9593,145.9593,100.0
2023-09-14 11:10:00,158.0,158.0,158.0,158.0,0.0,145.9593,145.9593,145.9593,145.9593,0.0
2023-09-14 11:15:00,157.86,157.86,157.61,157.61,297.0,145.83,145.83,145.5991,145.5991,297.0
2023-09-14 11:20:00,157.52,157.6,157.52,157.6,400.0,145.5159,145.5898,145.5159,145.5898,400.0
2023-09-14 11:25:00,157.62,157.62,157.62,157.62,100.0,145.6083,145.6083,145.6083,145.6083,100.0
2023-09-14 11:30:00,157.78,157.78,157.78,157.78,100.0,145.7561,145.7561,145.7561,145.7561,100.0
2023-09-14 11:35:00,157.78,157.78,157.78,157.78,0.0,145.7561,145.7561,145.7561,145.7561,0.0
2023-09-14 11:40:00,157.78,157.78,157.78,157.78,0.0,145.7561,145.7561,145.7561,145.7561,0.0
2023-09-14 11:45:00,157.78,157.78,157.78,157.78,0.0,145.7561,145.7561,145.7561,145.7561,0.0
2023-09-14 11:50:00,157.8,157.8,157.64,157.64,500.0,145.7746,145.7746,145.6268,145.6268,500.0
2023-09-14 11:55:00,157.57,157.57,157.57,157.57,100.0,145.5621,145.5621,145.5621,145.5621,100.0
2023-09-14 12:00:00,157.57,157.57,157.57,157.57,0.0,145.5621,145.5621,145.5621,145.5621,0.0
2023-09-14 12:05:00,157.57,157.57,157.57,157.57,0.0,145.5621,145.5621,145.5621,145.5621,0.0
2023-09-14 12:10:00,157.85,158.0,157.85,158.0,400.0,145.8208,145.9593,145.8208,145.9593,400.0
2023-09-14 12:15:00,158.03,158.03,158.03,158.03,100.0,145.987,145.987,145.987,145.987,100.0
2023-09-14 12:20:00,158.03,158.03,158.03,158.03,100.0,145.987,145.987,145.987,145.987,100.0
2023-09-14 12:25:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-09-14 12:30:00,158.04,158.2,158.04,158.2,200.0,145.9963,146.1441,145.9963,146.1441,200.0
2023-09-14 12:35:00,158.19,158.22,158.15,158.22,400.0,146.1349,146.1626,146.0979,146.1626,400.0
2023-09-14 12:40:00,158.18,158.18,158.06,158.07,400.0,146.1256,146.1256,146.0148,146.024,400.0
2023-09-14 12:45:00,158.07,158.07,158.07,158.07,200.0,146.024,146.024,146.024,146.024,200.0
2023-09-14 12:50:00,158.13,158.13,158.13,158.13,100.0,146.0794,146.0794,146.0794,146.0794,100.0
2023-09-14 12:55:00,158.13,158.13,158.13,158.13,0.0,146.0794,146.0794,146.0794,146.0794,0.0
2023-09-14 13:00:00,158.13,158.13,158.13,158.13,0.0,146.0794,146.0794,146.0794,146.0794,0.0
2023-09-14 13:05:00,158.13,158.13,158.13,158.13,100.0,146.0794,146.0794,146.0794,146.0794,100.0
2023-09-14 13:10:00,158.13,158.13,158.13,158.13,0.0,146.0794,146.0794,146.0794,146.0794,0.0
2023-09-14 13:15:00,158.13,158.13,158.13,158.13,0.0,146.0794,146.0794,146.0794,146.0794,0.0
2023-09-14 13:20:00,158.09,158.09,158.09,158.09,100.0,146.0425,146.0425,146.0425,146.0425,100.0
2023-09-14 13:25:00,158.18,158.19,158.18,158.19,300.0,146.1256,146.1349,146.1256,146.1349,300.0
2023-09-14 13:30:00,158.22,158.22,158.22,158.22,200.0,146.1626,146.1626,146.1626,146.1626,200.0
2023-09-14 13:35:00,158.15,158.15,158.09,158.09,200.0,146.0979,146.0979,146.0425,146.0425,200.0
2023-09-14 13:40:00,158.09,158.09,158.09,158.09,0.0,146.0425,146.0425,146.0425,146.0425,0.0
2023-09-14 13:45:00,158.09,158.09,158.09,158.09,0.0,146.0425,146.0425,146.0425,146.0425,0.0
2023-09-14 13:50:00,157.97,157.98,157.92,157.92,300.0,145.9316,145.9409,145.8854,145.8854,300.0
2023-09-14 13:55:00,157.85,157.92,157.85,157.92,200.0,145.8208,145.8854,145.8208,145.8854,200.0
2023-09-14 14:00:00,157.91,157.91,157.91,157.91,200.0,145.8762,145.8762,145.8762,145.8762,200.0
2023-09-14 14:05:00,157.9,157.92,157.88,157.88,400.0,145.867,145.8854,145.8485,145.8485,400.0
2023-09-14 14:10:00,157.93,157.93,157.93,157.93,100.0,145.8947,145.8947,145.8947,145.8947,100.0
2023-09-14 14:15:00,157.72,157.75,157.71,157.71,400.0,145.7007,145.7284,145.6914,145.6914,400.0
2023-09-14 14:20:00,157.8,157.84,157.8,157.84,200.0,145.7746,145.8115,145.7746,145.8115,200.0
2023-09-14 14:25:00,157.89,157.89,157.89,157.89,100.0,145.8577,145.8577,145.8577,145.8577,100.0
2023-09-14 14:30:00,157.99,157.99,157.99,157.99,100.0,145.9501,145.9501,145.9501,145.9501,100.0
2023-09-14 14:35:00,157.99,158.04,157.96,158.04,1703.0,145.9501,145.9963,145.9224,145.9963,1703.0
2023-09-14 14:40:00,158.16,158.19,158.1,158.1,300.0,146.1071,146.1349,146.0517,146.0517,300.0
2023-09-14 14:45:00,158.19,158.2,158.19,158.2,200.0,146.1349,146.1441,146.1349,146.1441,200.0
2023-09-14 14:50:00,158.14,158.26,158.14,158.26,200.0,146.0887,146.1995,146.0887,146.1995,200.0
2023-09-14 14:55:00,158.13,158.13,158.13,158.13,100.0,146.0794,146.0794,146.0794,146.0794,100.0
2023-09-14 15:00:00,158.2,158.29,158.18,158.29,550.0,146.1441,146.2272,146.1256,146.2272,550.0
2023-09-14 15:05:00,158.24,158.28,158.24,158.28,206.0,146.181,146.218,146.181,146.218,206.0
2023-09-14 15:10:00,158.22,158.37,158.22,158.37,1134.0,146.1626,146.3011,146.1626,146.3011,1134.0
2023-09-14 15:15:00,158.44,158.44,158.44,158.44,100.0,146.3658,146.3658,146.3658,146.3658,100.0
2023-09-14 15:20:00,158.44,158.44,158.44,158.44,0.0,146.3658,146.3658,146.3658,146.3658,0.0
2023-09-14 15:25:00,158.45,158.45,158.42,158.42,300.0,146.375,146.375,146.3473,146.3473,300.0
2023-09-14 15:30:00,158.34,158.34,158.23,158.23,232.0,146.2734,146.2734,146.1718,146.1718,232.0
2023-09-14 15:35:00,158.04,158.1,158.04,158.09,1400.0,145.9963,146.0517,145.9963,146.0425,1400.0
2023-09-14 15:40:00,158.06,158.13,158.05,158.05,500.0,146.0148,146.0794,146.0055,146.0055,500.0
2023-09-14 15:45:00,158.05,158.05,157.91,157.91,1500.0,146.0055,146.0055,145.8762,145.8762,1500.0
2023-09-14 15:50:00,157.96,158.11,157.94,157.94,2150.0,145.9224,146.0609,145.9039,145.9039,2150.0
2023-09-14 15:55:00,157.91,157.91,157.86,157.88,1376.0,145.8762,145.8762,145.83,145.8485,1376.0
2023-09-15 09:30:00,156.5,157.29,156.03,157.29,600.0,144.5736,145.3034,144.1395,145.3034,600.0
2023-09-15 09:35:00,157.56,157.56,157.56,157.56,115.0,145.5529,145.5529,145.5529,145.5529,115.0
2023-09-15 09:40:00,157.56,157.56,157.56,157.56,0.0,145.5529,145.5529,145.5529,145.5529,0.0
2023-09-15 09:45:00,157.48,157.48,157.48,157.48,394.0,145.479,145.479,145.479,145.479,394.0
2023-09-15 09:50:00,157.47,157.75,157.47,157.75,300.0,145.4697,145.7284,145.4697,145.7284,300.0
2023-09-15 09:55:00,157.88,157.88,157.71,157.71,200.0,145.8485,145.8485,145.6914,145.6914,200.0
2023-09-15 10:00:00,157.83,158.29,157.83,158.29,731.0,145.8023,146.2272,145.8023,146.2272,731.0
2023-09-15 10:05:00,158.13,158.13,158.12,158.12,200.0,146.0794,146.0794,146.0702,146.0702,200.0
2023-09-15 10:10:00,158.01,158.1,158.01,158.1,600.0,145.9686,146.0517,145.9686,146.0517,600.0
2023-09-15 10:15:00,157.98,158.05,157.7,157.71,700.0,145.9409,146.0055,145.6822,145.6914,700.0
2023-09-15 10:20:00,157.64,158.1,157.64,158.06,436.0,145.6268,146.0517,145.6268,146.0148,436.0
2023-09-15 10:25:00,158.2,158.28,158.2,158.28,206.0,146.1441,146.218,146.1441,146.218,206.0
2023-09-15 10:30:00,158.39,158.42,158.39,158.42,200.0,146.3196,146.3473,146.3196,146.3473,200.0
2023-09-15 10:35:00,158.25,158.37,158.25,158.37,400.0,146.1903,146.3011,146.1903,146.3011,400.0
2023-09-15 10:40:00,158.23,158.23,158.23,158.23,100.0,146.1718,146.1718,146.1718,146.1718,100.0
2023-09-15 10:45:00,158.1,158.19,158.1,158.19,200.0,146.0517,146.1349,146.0517,146.1349,200.0
2023-09-15 10:50:00,158.09,158.09,157.96,157.96,300.0,146.0425,146.0425,145.9224,145.9224,300.0
2023-09-15 10:55:00,157.91,157.94,157.69,157.69,618.0,145.8762,145.9039,145.673,145.673,618.0
2023-09-15 11:00:00,157.6,157.6,157.6,157.6,200.0,145.5898,145.5898,145.5898,145.5898,200.0
2023-09-15 11:05:00,157.42,157.42,157.19,157.19,300.0,145.4235,145.4235,145.2111,145.2111,300.0
2023-09-15 11:10:00,157.19,157.19,157.19,157.19,0.0,145.2111,145.2111,145.2111,145.2111,0.0
2023-09-15 11:15:00,157.1,157.35,157.06,157.35,769.0,145.1279,145.3589,145.091,145.3589,769.0
2023-09-15 11:20:00,157.38,157.43,157.38,157.4,400.0,145.3866,145.4328,145.3866,145.4051,400.0
2023-09-15 11:25:00,157.47,157.52,157.47,157.52,293.0,145.4697,145.5159,145.4697,145.5159,293.0
2023-09-15 11:30:00,157.52,157.52,157.52,157.52,0.0,145.5159,145.5159,145.5159,145.5159,0.0
2023-09-15 11:35:00,157.1,157.1,157.1,157.1,140.0,145.1279,145.1279,145.1279,145.1279,140.0
2023-09-15 11:40:00,156.98,156.98,156.83,156.83,200.0,145.0171,145.0171,144.8785,144.8785,200.0
2023-09-15 11:45:00,156.83,156.83,156.83,156.83,200.0,144.8785,144.8785,144.8785,144.8785,200.0
2023-09-15 11:50:00,156.74,156.74,156.74,156.74,100.0,144.7954,144.7954,144.7954,144.7954,100.0
2023-09-15 11:55:00,156.72,156.72,156.63,156.63,200.0,144.7769,144.7769,144.6937,144.6937,200.0
2023-09-15 12:00:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-15 12:05:00,156.51,156.51,156.31,156.31,300.0,144.5829,144.5829,144.3981,144.3981,300.0
2023-09-15 12:10:00,156.34,156.37,156.34,156.37,213.0,144.4258,144.4535,144.4258,144.4535,213.0
2023-09-15 12:15:00,156.37,156.37,156.37,156.37,0.0,144.4535,144.4535,144.4535,144.4535,0.0
2023-09-15 12:20:00,156.31,156.31,156.31,156.31,100.0,144.3981,144.3981,144.3981,144.3981,100.0
2023-09-15 12:25:00,156.25,156.25,155.96,155.96,315.0,144.3427,144.3427,144.0748,144.0748,315.0
2023-09-15 12:30:00,155.95,156.04,155.95,156.04,300.0,144.0656,144.1487,144.0656,144.1487,300.0
2023-09-15 12:35:00,155.9,155.9,155.9,155.9,200.0,144.0194,144.0194,144.0194,144.0194,200.0
2023-09-15 12:40:00,155.98,156.08,155.98,156.08,400.0,144.0933,144.1856,144.0933,144.1856,400.0
2023-09-15 12:45:00,156.01,156.03,156.01,156.03,673.0,144.121,144.1395,144.121,144.1395,673.0
2023-09-15 12:50:00,156.11,156.11,156.08,156.09,485.0,144.2134,144.2134,144.1856,144.1949,485.0
2023-09-15 12:55:00,155.9,155.93,155.89,155.91,1714.0,144.0194,144.0471,144.0101,144.0286,1714.0
2023-09-15 13:00:00,155.88,155.88,155.76,155.76,400.0,144.0009,144.0009,143.89,143.89,400.0
2023-09-15 13:05:00,155.43,155.51,155.43,155.46,1295.0,143.5852,143.6591,143.5852,143.6129,1295.0
2023-09-15 13:10:00,155.39,155.5,155.33,155.5,1240.0,143.5482,143.6498,143.4928,143.6498,1240.0
2023-09-15 13:15:00,155.64,155.68,155.64,155.65,324.0,143.7792,143.8161,143.7792,143.7884,324.0
2023-09-15 13:20:00,155.56,155.62,155.53,155.6,432.0,143.7053,143.7607,143.6776,143.7422,432.0
2023-09-15 13:25:00,155.52,155.52,155.45,155.47,400.0,143.6683,143.6683,143.6037,143.6221,400.0
2023-09-15 13:30:00,155.32,155.32,155.32,155.32,200.0,143.4836,143.4836,143.4836,143.4836,200.0
2023-09-15 13:35:00,155.6,155.7,155.6,155.7,331.0,143.7422,143.8346,143.7422,143.8346,331.0
2023-09-15 13:40:00,155.93,155.94,155.93,155.94,200.0,144.0471,144.0563,144.0471,144.0563,200.0
2023-09-15 13:45:00,156.09,156.09,156.08,156.08,443.0,144.1949,144.1949,144.1856,144.1856,443.0
2023-09-15 13:50:00,156.08,156.08,155.99,155.99,500.0,144.1856,144.1856,144.1025,144.1025,500.0
2023-09-15 13:55:00,156.0,156.0,155.96,155.97,400.0,144.1117,144.1117,144.0748,144.084,400.0
2023-09-15 14:00:00,155.9,155.9,155.75,155.75,1200.0,144.0194,144.0194,143.8808,143.8808,1200.0
2023-09-15 14:05:00,155.64,155.64,155.64,155.64,100.0,143.7792,143.7792,143.7792,143.7792,100.0
2023-09-15 14:10:00,155.54,155.54,155.49,155.49,200.0,143.6868,143.6868,143.6406,143.6406,200.0
2023-09-15 14:15:00,155.42,155.49,155.41,155.49,600.0,143.5759,143.6406,143.5667,143.6406,600.0
2023-09-15 14:20:00,155.37,155.39,155.33,155.37,800.0,143.5298,143.5482,143.4928,143.5298,800.0
2023-09-15 14:25:00,155.37,155.45,155.37,155.41,800.0,143.5298,143.6037,143.5298,143.5667,800.0
2023-09-15 14:30:00,155.42,155.51,155.42,155.51,600.0,143.5759,143.6591,143.5759,143.6591,600.0
2023-09-15 14:35:00,155.52,155.56,155.46,155.56,300.0,143.6683,143.7053,143.6129,143.7053,300.0
2023-09-15 14:40:00,155.48,155.48,155.48,155.48,100.0,143.6314,143.6314,143.6314,143.6314,100.0
2023-09-15 14:45:00,155.49,155.49,155.43,155.48,500.0,143.6406,143.6406,143.5852,143.6314,500.0
2023-09-15 14:50:00,155.51,155.58,155.42,155.42,900.0,143.6591,143.7238,143.5759,143.5759,900.0
2023-09-15 14:55:00,155.48,155.48,155.47,155.47,300.0,143.6314,143.6314,143.6221,143.6221,300.0
2023-09-15 15:00:00,155.42,155.42,155.17,155.31,1460.0,143.5759,143.5759,143.345,143.4743,1460.0
2023-09-15 15:05:00,155.32,155.33,154.98,154.98,2100.0,143.4836,143.4928,143.1695,143.1695,2100.0
2023-09-15 15:10:00,154.95,155.06,154.95,155.06,2459.0,143.1418,143.2434,143.1418,143.2434,2459.0
2023-09-15 15:15:00,155.0,155.27,155.0,155.27,2136.0,143.188,143.4374,143.188,143.4374,2136.0
2023-09-15 15:20:00,155.25,155.25,155.06,155.14,1833.0,143.4189,143.4189,143.2434,143.3173,1833.0
2023-09-15 15:25:00,155.13,155.14,155.05,155.12,1462.0,143.308,143.3173,143.2341,143.2988,1462.0
2023-09-15 15:30:00,155.13,155.25,155.13,155.24,1731.0,143.308,143.4189,143.308,143.4097,1731.0
2023-09-15 15:35:00,155.29,155.5,155.23,155.23,1400.0,143.4559,143.6498,143.4004,143.4004,1400.0
2023-09-15 15:40:00,155.26,155.38,155.23,155.32,2491.0,143.4281,143.539,143.4004,143.4836,2491.0
2023-09-15 15:45:00,155.29,155.4,155.29,155.36,1500.0,143.4559,143.5575,143.4559,143.5205,1500.0
2023-09-15 15:50:00,155.44,155.69,155.34,155.69,4699.0,143.5944,143.8254,143.502,143.8254,4699.0
2023-09-15 15:55:00,155.75,155.8,155.59,155.67,5484.0,143.8808,143.927,143.733,143.8069,5484.0
2023-09-18 09:30:00,156.9,156.9,156.9,156.9,0.0,144.9432,144.9432,144.9432,144.9432,0.0
2023-09-18 09:35:00,156.84,157.06,156.84,157.06,300.0,144.8877,145.091,144.8877,145.091,300.0
2023-09-18 09:40:00,157.24,157.24,156.81,156.81,300.0,145.2572,145.2572,144.86,144.86,300.0
2023-09-18 09:45:00,156.59,156.59,156.0,156.0,1317.0,144.6568,144.6568,144.1117,144.1117,1317.0
2023-09-18 09:50:00,155.82,155.82,155.82,155.82,100.0,143.9455,143.9455,143.9455,143.9455,100.0
2023-09-18 09:55:00,155.82,155.82,155.82,155.82,0.0,143.9455,143.9455,143.9455,143.9455,0.0
2023-09-18 10:00:00,156.05,156.17,156.05,156.17,400.0,144.1579,144.2688,144.1579,144.2688,400.0
2023-09-18 10:05:00,156.17,156.17,156.17,156.17,0.0,144.2688,144.2688,144.2688,144.2688,0.0
2023-09-18 10:10:00,156.17,156.17,156.17,156.17,0.0,144.2688,144.2688,144.2688,144.2688,0.0
2023-09-18 10:15:00,156.17,156.17,156.17,156.17,0.0,144.2688,144.2688,144.2688,144.2688,0.0
2023-09-18 10:20:00,155.85,155.85,155.75,155.75,471.0,143.9732,143.9732,143.8808,143.8808,471.0
2023-09-18 10:25:00,155.9,155.94,155.9,155.94,200.0,144.0194,144.0563,144.0194,144.0563,200.0
2023-09-18 10:30:00,155.94,155.94,155.94,155.94,0.0,144.0563,144.0563,144.0563,144.0563,0.0
2023-09-18 10:35:00,156.86,156.86,156.86,156.86,100.0,144.9062,144.9062,144.9062,144.9062,100.0
2023-09-18 10:40:00,156.66,156.66,156.45,156.45,600.0,144.7214,144.7214,144.5275,144.5275,600.0
2023-09-18 10:45:00,156.65,156.65,156.65,156.65,100.0,144.7122,144.7122,144.7122,144.7122,100.0
2023-09-18 10:50:00,156.76,156.84,156.72,156.84,300.0,144.8138,144.8877,144.7769,144.8877,300.0
2023-09-18 10:55:00,156.74,156.74,156.74,156.74,100.0,144.7954,144.7954,144.7954,144.7954,100.0
2023-09-18 11:00:00,156.57,156.57,156.52,156.57,500.0,144.6383,144.6383,144.5921,144.6383,500.0
2023-09-18 11:05:00,156.72,156.76,156.68,156.73,400.0,144.7769,144.8138,144.7399,144.7861,400.0
2023-09-18 11:10:00,156.64,156.64,156.64,156.64,100.0,144.703,144.703,144.703,144.703,100.0
2023-09-18 11:15:00,156.55,156.55,156.55,156.55,100.0,144.6198,144.6198,144.6198,144.6198,100.0
2023-09-18 11:20:00,156.55,156.55,156.55,156.55,0.0,144.6198,144.6198,144.6198,144.6198,0.0
2023-09-18 11:25:00,156.49,156.49,156.49,156.49,100.0,144.5644,144.5644,144.5644,144.5644,100.0
2023-09-18 11:30:00,156.49,156.49,156.49,156.49,0.0,144.5644,144.5644,144.5644,144.5644,0.0
2023-09-18 11:35:00,156.74,156.74,156.74,156.74,200.0,144.7954,144.7954,144.7954,144.7954,200.0
2023-09-18 11:40:00,157.0,157.0,157.0,157.0,200.0,145.0355,145.0355,145.0355,145.0355,200.0
2023-09-18 11:45:00,157.0,157.0,157.0,157.0,0.0,145.0355,145.0355,145.0355,145.0355,0.0
2023-09-18 11:50:00,157.11,157.11,157.0,157.0,600.0,145.1372,145.1372,145.0355,145.0355,600.0
2023-09-18 11:55:00,156.95,156.96,156.93,156.96,512.0,144.9893,144.9986,144.9709,144.9986,512.0
2023-09-18 12:00:00,156.96,156.96,156.96,156.96,0.0,144.9986,144.9986,144.9986,144.9986,0.0
2023-09-18 12:05:00,156.91,156.91,156.91,156.91,200.0,144.9524,144.9524,144.9524,144.9524,200.0
2023-09-18 12:10:00,156.91,156.91,156.91,156.91,0.0,144.9524,144.9524,144.9524,144.9524,0.0
2023-09-18 12:15:00,156.83,156.83,156.8,156.8,200.0,144.8785,144.8785,144.8508,144.8508,200.0
2023-09-18 12:20:00,156.7,156.7,156.7,156.7,200.0,144.7584,144.7584,144.7584,144.7584,200.0
2023-09-18 12:25:00,156.75,156.75,156.75,156.75,100.0,144.8046,144.8046,144.8046,144.8046,100.0
2023-09-18 12:30:00,156.75,156.75,156.75,156.75,0.0,144.8046,144.8046,144.8046,144.8046,0.0
2023-09-18 12:35:00,156.75,156.75,156.75,156.75,0.0,144.8046,144.8046,144.8046,144.8046,0.0
2023-09-18 12:40:00,156.72,156.74,156.72,156.74,300.0,144.7769,144.7954,144.7769,144.7954,300.0
2023-09-18 12:45:00,156.63,156.63,156.63,156.63,100.0,144.6937,144.6937,144.6937,144.6937,100.0
2023-09-18 12:50:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 12:55:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 13:00:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 13:05:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 13:10:00,155.56,155.56,155.56,155.56,100.0,143.7053,143.7053,143.7053,143.7053,100.0
2023-09-18 13:15:00,155.5,155.5,155.37,155.37,677.0,143.6498,143.6498,143.5298,143.5298,677.0
2023-09-18 13:20:00,155.69,155.69,155.64,155.64,200.0,143.8254,143.8254,143.7792,143.7792,200.0
2023-09-18 13:25:00,155.64,155.64,155.64,155.64,0.0,143.7792,143.7792,143.7792,143.7792,0.0
2023-09-18 13:30:00,155.64,155.64,155.64,155.64,0.0,143.7792,143.7792,143.7792,143.7792,0.0
2023-09-18 13:35:00,155.64,155.64,155.64,155.64,0.0,143.7792,143.7792,143.7792,143.7792,0.0
2023-09-18 13:40:00,155.78,155.78,155.73,155.73,400.0,143.9085,143.9085,143.8623,143.8623,400.0
2023-09-18 13:45:00,155.79,155.79,155.75,155.75,400.0,143.9177,143.9177,143.8808,143.8808,400.0
2023-09-18 13:50:00,155.76,155.94,155.76,155.94,200.0,143.89,144.0563,143.89,144.0563,200.0
2023-09-18 13:55:00,155.87,155.87,155.87,155.87,100.0,143.9917,143.9917,143.9917,143.9917,100.0
2023-09-18 14:00:00,155.87,155.87,155.87,155.87,0.0,143.9917,143.9917,143.9917,143.9917,0.0
2023-09-18 14:05:00,155.87,155.87,155.87,155.87,0.0,143.9917,143.9917,143.9917,143.9917,0.0
2023-09-18 14:10:00,155.52,155.54,155.51,155.54,300.0,143.6683,143.6868,143.6591,143.6868,300.0
2023-09-18 14:15:00,155.54,155.54,155.54,155.54,0.0,143.6868,143.6868,143.6868,143.6868,0.0
2023-09-18 14:20:00,155.74,155.74,155.65,155.7,1000.0,143.8716,143.8716,143.7884,143.8346,1000.0
2023-09-18 14:25:00,155.79,155.79,155.74,155.74,500.0,143.9177,143.9177,143.8716,143.8716,500.0
2023-09-18 14:30:00,155.96,156.01,155.96,156.01,549.0,144.0748,144.121,144.0748,144.121,549.0
2023-09-18 14:35:00,156.01,156.01,156.01,156.01,0.0,144.121,144.121,144.121,144.121,0.0
2023-09-18 14:40:00,156.0,156.07,156.0,156.07,400.0,144.1117,144.1764,144.1117,144.1764,400.0
2023-09-18 14:45:00,156.04,156.04,156.0,156.0,200.0,144.1487,144.1487,144.1117,144.1117,200.0
2023-09-18 14:50:00,155.99,156.11,155.99,156.11,300.0,144.1025,144.2134,144.1025,144.2134,300.0
2023-09-18 14:55:00,155.98,156.03,155.98,155.99,400.0,144.0933,144.1395,144.0933,144.1025,400.0
2023-09-18 15:00:00,156.04,156.04,156.04,156.04,300.0,144.1487,144.1487,144.1487,144.1487,300.0
2023-09-18 15:05:00,156.22,156.33,156.21,156.33,300.0,144.315,144.4166,144.3057,144.4166,300.0
2023-09-18 15:10:00,156.22,156.22,156.22,156.22,100.0,144.315,144.315,144.315,144.315,100.0
2023-09-18 15:15:00,156.3,156.3,156.3,156.3,100.0,144.3889,144.3889,144.3889,144.3889,100.0
2023-09-18 15:20:00,156.39,156.39,156.32,156.32,300.0,144.472,144.472,144.4074,144.4074,300.0
2023-09-18 15:25:00,156.32,156.32,156.32,156.32,0.0,144.4074,144.4074,144.4074,144.4074,0.0
2023-09-18 15:30:00,156.34,156.34,156.28,156.29,358.0,144.4258,144.4258,144.3704,144.3796,358.0
2023-09-18 15:35:00,156.54,156.54,156.51,156.51,200.0,144.6106,144.6106,144.5829,144.5829,200.0
2023-09-18 15:40:00,156.44,156.44,156.32,156.32,200.0,144.5182,144.5182,144.4074,144.4074,200.0
2023-09-18 15:45:00,156.22,156.28,156.07,156.07,800.0,144.315,144.3704,144.1764,144.1764,800.0
2023-09-18 15:50:00,156.11,156.3,156.08,156.25,700.0,144.2134,144.3889,144.1856,144.3427,700.0
2023-09-18 15:55:00,156.11,156.28,156.11,156.28,848.0,144.2134,144.3704,144.2134,144.3704,848.0
2023-09-19 09:35:00,157.46,157.46,157.46,157.46,100.0,145.4605,145.4605,145.4605,145.4605,100.0
2023-09-19 09:40:00,157.15,157.31,157.1,157.18,666.0,145.1741,145.3219,145.1279,145.2018,666.0
2023-09-19 09:45:00,157.17,157.19,157.17,157.19,400.0,145.1926,145.2111,145.1926,145.2111,400.0
2023-09-19 09:50:00,157.12,157.13,156.75,156.75,580.0,145.1464,145.1556,144.8046,144.8046,580.0
2023-09-19 09:55:00,156.66,156.66,156.16,156.2,700.0,144.7214,144.7214,144.2596,144.2965,700.0
2023-09-19 10:00:00,156.2,156.2,156.2,156.2,0.0,144.2965,144.2965,144.2965,144.2965,0.0
2023-09-19 10:05:00,156.62,156.62,156.62,156.62,100.0,144.6845,144.6845,144.6845,144.6845,100.0
2023-09-19 10:10:00,156.38,156.38,156.27,156.27,300.0,144.4628,144.4628,144.3612,144.3612,300.0
2023-09-19 10:15:00,156.29,156.29,156.28,156.28,500.0,144.3796,144.3796,144.3704,144.3704,500.0
2023-09-19 10:20:00,156.01,156.01,156.01,156.01,100.0,144.121,144.121,144.121,144.121,100.0
2023-09-19 10:25:00,155.91,156.05,155.91,156.05,400.0,144.0286,144.1579,144.0286,144.1579,400.0
2023-09-19 10:30:00,156.14,156.14,156.0,156.0,400.0,144.2411,144.2411,144.1117,144.1117,400.0
2023-09-19 10:35:00,156.27,156.36,156.09,156.09,500.0,144.3612,144.4443,144.1949,144.1949,500.0
2023-09-19 10:40:00,156.1,156.15,156.07,156.07,535.0,144.2041,144.2503,144.1764,144.1764,535.0
2023-09-19 10:45:00,156.23,156.23,156.23,156.23,100.0,144.3242,144.3242,144.3242,144.3242,100.0
2023-09-19 10:50:00,156.23,156.23,156.23,156.23,0.0,144.3242,144.3242,144.3242,144.3242,0.0
2023-09-19 10:55:00,156.0,156.0,156.0,156.0,100.0,144.1117,144.1117,144.1117,144.1117,100.0
2023-09-19 11:00:00,156.0,156.0,155.9,155.94,400.0,144.1117,144.1117,144.0194,144.0563,400.0
2023-09-19 11:05:00,155.95,155.95,155.59,155.63,300.0,144.0656,144.0656,143.733,143.7699,300.0
2023-09-19 11:10:00,155.71,155.71,155.68,155.68,200.0,143.8438,143.8438,143.8161,143.8161,200.0
2023-09-19 11:15:00,155.87,155.91,155.87,155.91,200.0,143.9917,144.0286,143.9917,144.0286,200.0
2023-09-19 11:20:00,155.82,155.82,155.82,155.82,100.0,143.9455,143.9455,143.9455,143.9455,100.0
2023-09-19 11:25:00,155.66,155.66,155.58,155.58,300.0,143.7977,143.7977,143.7238,143.7238,300.0
2023-09-19 11:30:00,155.72,155.72,155.72,155.72,100.0,143.8531,143.8531,143.8531,143.8531,100.0
2023-09-19 11:35:00,155.83,155.83,155.67,155.67,300.0,143.9547,143.9547,143.8069,143.8069,300.0
2023-09-19 11:40:00,155.59,155.59,155.49,155.49,390.0,143.733,143.733,143.6406,143.6406,390.0
2023-09-19 11:45:00,155.49,155.49,155.48,155.48,200.0,143.6406,143.6406,143.6314,143.6314,200.0
2023-09-19 11:50:00,155.29,155.29,155.25,155.28,300.0,143.4559,143.4559,143.4189,143.4466,300.0
2023-09-19 11:55:00,155.42,155.5,155.42,155.47,400.0,143.5759,143.6498,143.5759,143.6221,400.0
2023-09-19 12:00:00,155.53,155.53,155.53,155.53,100.0,143.6776,143.6776,143.6776,143.6776,100.0
2023-09-19 12:05:00,155.47,155.54,155.46,155.49,400.0,143.6221,143.6868,143.6129,143.6406,400.0
2023-09-19 12:10:00,155.5,155.53,155.45,155.45,600.0,143.6498,143.6776,143.6037,143.6037,600.0
2023-09-19 12:15:00,155.45,155.45,155.42,155.44,429.0,143.6037,143.6037,143.5759,143.5944,429.0
2023-09-19 12:20:00,155.38,155.42,155.38,155.42,200.0,143.539,143.5759,143.539,143.5759,200.0
2023-09-19 12:25:00,155.42,155.42,155.42,155.42,100.0,143.5759,143.5759,143.5759,143.5759,100.0
2023-09-19 12:30:00,155.0,155.07,155.0,155.07,450.0,143.188,143.2526,143.188,143.2526,450.0
2023-09-19 12:35:00,155.05,155.05,154.92,154.92,200.0,143.2341,143.2341,143.114,143.114,200.0
2023-09-19 12:40:00,154.96,154.96,154.96,154.96,100.0,143.151,143.151,143.151,143.151,100.0
2023-09-19 12:45:00,155.06,155.06,154.92,154.92,594.0,143.2434,143.2434,143.114,143.114,594.0
2023-09-19 12:50:00,154.89,154.93,154.84,154.87,400.0,143.0863,143.1233,143.0401,143.0679,400.0
2023-09-19 12:55:00,154.97,154.98,154.85,154.85,800.0,143.1602,143.1695,143.0494,143.0494,800.0
2023-09-19 13:00:00,154.85,154.85,154.85,154.85,0.0,143.0494,143.0494,143.0494,143.0494,0.0
2023-09-19 13:05:00,154.76,154.76,154.71,154.71,400.0,142.9662,142.9662,142.9201,142.9201,400.0
2023-09-19 13:10:00,154.59,154.8,154.59,154.78,1168.0,142.8092,143.0032,142.8092,142.9847,1168.0
2023-09-19 13:15:00,154.79,154.79,154.6,154.73,400.0,142.994,142.994,142.8184,142.9385,400.0
2023-09-19 13:20:00,154.77,154.77,154.76,154.76,300.0,142.9755,142.9755,142.9662,142.9662,300.0
2023-09-19 13:25:00,154.78,154.78,154.78,154.78,100.0,142.9847,142.9847,142.9847,142.9847,100.0
2023-09-19 13:30:00,154.9,154.99,154.9,154.94,400.0,143.0956,143.1787,143.0956,143.1325,400.0
2023-09-19 13:35:00,154.98,155.0,154.98,155.0,400.0,143.1695,143.188,143.1695,143.188,400.0
2023-09-19 13:40:00,154.89,154.95,154.85,154.85,500.0,143.0863,143.1418,143.0494,143.0494,500.0
2023-09-19 13:45:00,154.94,154.94,154.94,154.94,179.0,143.1325,143.1325,143.1325,143.1325,179.0
2023-09-19 13:50:00,155.06,155.06,155.06,155.06,100.0,143.2434,143.2434,143.2434,143.2434,100.0
2023-09-19 13:55:00,155.03,155.1,155.03,155.1,200.0,143.2157,143.2803,143.2157,143.2803,200.0
2023-09-19 14:00:00,155.1,155.1,155.1,155.1,0.0,143.2803,143.2803,143.2803,143.2803,0.0
2023-09-19 14:05:00,155.02,155.09,155.02,155.09,224.0,143.2064,143.2711,143.2064,143.2711,224.0
2023-09-19 14:10:00,155.09,155.09,155.02,155.02,200.0,143.2711,143.2711,143.2064,143.2064,200.0
2023-09-19 14:15:00,154.98,154.98,154.98,154.98,100.0,143.1695,143.1695,143.1695,143.1695,100.0
2023-09-19 14:20:00,154.81,154.81,154.81,154.81,100.0,143.0124,143.0124,143.0124,143.0124,100.0
2023-09-19 14:25:00,154.81,154.81,154.81,154.81,0.0,143.0124,143.0124,143.0124,143.0124,0.0
2023-09-19 14:30:00,154.93,154.93,154.88,154.88,300.0,143.1233,143.1233,143.0771,143.0771,300.0
2023-09-19 14:35:00,154.97,154.97,154.97,154.97,140.0,143.1602,143.1602,143.1602,143.1602,140.0
2023-09-19 14:40:00,154.97,154.97,154.97,154.97,0.0,143.1602,143.1602,143.1602,143.1602,0.0
2023-09-19 14:45:00,155.21,155.21,155.12,155.15,400.0,143.3819,143.3819,143.2988,143.3265,400.0
2023-09-19 14:50:00,155.04,155.04,154.99,154.99,200.0,143.2249,143.2249,143.1787,143.1787,200.0
2023-09-19 14:55:00,154.98,154.98,154.98,154.98,100.0,143.1695,143.1695,143.1695,143.1695,100.0
2023-09-19 15:00:00,154.92,154.92,154.79,154.79,200.0,143.114,143.114,142.994,142.994,200.0
2023-09-19 15:05:00,154.71,154.78,154.71,154.78,205.0,142.9201,142.9847,142.9201,142.9847,205.0
2023-09-19 15:10:00,154.81,154.81,154.81,154.81,100.0,143.0124,143.0124,143.0124,143.0124,100.0
2023-09-19 15:15:00,154.97,154.97,154.97,154.97,200.0,143.1602,143.1602,143.1602,143.1602,200.0
2023-09-19 15:20:00,154.96,154.96,154.93,154.93,200.0,143.151,143.151,143.1233,143.1233,200.0
2023-09-19 15:25:00,154.98,154.98,154.98,154.98,100.0,143.1695,143.1695,143.1695,143.1695,100.0
2023-09-19 15:30:00,155.01,155.04,155.0,155.04,300.0,143.1972,143.2249,143.188,143.2249,300.0
2023-09-19 15:35:00,155.05,155.16,155.05,155.12,500.0,143.2341,143.3358,143.2341,143.2988,500.0
2023-09-19 15:40:00,155.08,155.08,155.08,155.08,100.0,143.2619,143.2619,143.2619,143.2619,100.0
2023-09-19 15:45:00,155.4,155.5,155.4,155.46,400.0,143.5575,143.6498,143.5575,143.6129,400.0
2023-09-19 15:50:00,155.45,155.66,155.45,155.66,909.0,143.6037,143.7977,143.6037,143.7977,909.0
2023-09-19 15:55:00,155.56,155.56,155.37,155.37,1100.0,143.7053,143.7053,143.5298,143.5298,1100.0
2023-09-20 09:35:00,155.46,155.55,155.46,155.55,200.0,143.6129,143.696,143.6129,143.696,200.0
2023-09-20 09:40:00,155.53,155.53,155.53,155.53,100.0,143.6776,143.6776,143.6776,143.6776,100.0
2023-09-20 09:45:00,155.48,155.48,155.48,155.48,821.0,143.6314,143.6314,143.6314,143.6314,821.0
2023-09-20 09:50:00,155.44,155.44,155.44,155.44,100.0,143.5944,143.5944,143.5944,143.5944,100.0
2023-09-20 09:55:00,155.36,155.45,155.36,155.44,406.0,143.5205,143.6037,143.5205,143.5944,406.0
2023-09-20 10:00:00,155.75,155.75,155.67,155.67,200.0,143.8808,143.8808,143.8069,143.8069,200.0
2023-09-20 10:05:00,155.67,155.67,155.67,155.67,0.0,143.8069,143.8069,143.8069,143.8069,0.0
2023-09-20 10:10:00,155.67,155.67,155.67,155.67,0.0,143.8069,143.8069,143.8069,143.8069,0.0
2023-09-20 10:15:00,155.25,155.25,155.18,155.18,306.0,143.4189,143.4189,143.3542,143.3542,306.0
2023-09-20 10:20:00,155.28,155.28,155.28,155.28,100.0,143.4466,143.4466,143.4466,143.4466,100.0
2023-09-20 10:25:00,155.28,155.28,155.28,155.28,0.0,143.4466,143.4466,143.4466,143.4466,0.0
2023-09-20 10:30:00,155.04,155.04,154.96,154.96,200.0,143.2249,143.2249,143.151,143.151,200.0
2023-09-20 10:35:00,154.96,154.96,154.96,154.96,0.0,143.151,143.151,143.151,143.151,0.0
2023-09-20 10:40:00,154.16,154.34,154.16,154.34,300.0,142.412,142.5782,142.412,142.5782,300.0
2023-09-20 10:45:00,154.4,154.4,154.4,154.4,100.0,142.6337,142.6337,142.6337,142.6337,100.0
2023-09-20 10:50:00,154.4,154.4,154.4,154.4,0.0,142.6337,142.6337,142.6337,142.6337,0.0
2023-09-20 10:55:00,154.1,154.22,154.1,154.22,500.0,142.3565,142.4674,142.3565,142.4674,500.0
2023-09-20 11:00:00,154.42,154.56,154.42,154.56,385.0,142.6522,142.7815,142.6522,142.7815,385.0
2023-09-20 11:05:00,154.7,154.7,154.7,154.7,100.0,142.9108,142.9108,142.9108,142.9108,100.0
2023-09-20 11:10:00,154.92,154.92,154.92,154.92,100.0,143.114,143.114,143.114,143.114,100.0
2023-09-20 11:15:00,154.92,154.92,154.92,154.92,0.0,143.114,143.114,143.114,143.114,0.0
2023-09-20 11:20:00,154.91,154.98,154.91,154.98,530.0,143.1048,143.1695,143.1048,143.1695,530.0
2023-09-20 11:25:00,154.75,154.75,154.75,154.75,100.0,142.957,142.957,142.957,142.957,100.0
2023-09-20 11:30:00,154.75,154.75,154.75,154.75,0.0,142.957,142.957,142.957,142.957,0.0
2023-09-20 11:35:00,154.28,154.28,154.28,154.28,100.0,142.5228,142.5228,142.5228,142.5228,100.0
2023-09-20 11:40:00,154.25,154.25,154.1,154.1,333.0,142.4951,142.4951,142.3565,142.3565,333.0
2023-09-20 11:45:00,154.07,154.07,154.07,154.07,100.0,142.3288,142.3288,142.3288,142.3288,100.0
2023-09-20 11:50:00,153.91,153.91,153.89,153.89,500.0,142.181,142.181,142.1625,142.1625,500.0
2023-09-20 11:55:00,153.82,153.82,153.82,153.82,100.0,142.0979,142.0979,142.0979,142.0979,100.0
2023-09-20 12:00:00,153.91,153.91,153.76,153.78,318.0,142.181,142.181,142.0424,142.0609,318.0
2023-09-20 12:05:00,153.81,153.81,153.81,153.81,100.0,142.0886,142.0886,142.0886,142.0886,100.0
2023-09-20 12:10:00,153.68,153.72,153.68,153.72,293.0,141.9685,142.0055,141.9685,142.0055,293.0
2023-09-20 12:15:00,153.61,153.79,153.61,153.79,200.0,141.9039,142.0702,141.9039,142.0702,200.0
2023-09-20 12:20:00,153.84,153.9,153.84,153.9,400.0,142.1164,142.1718,142.1164,142.1718,400.0
2023-09-20 12:25:00,153.9,153.9,153.9,153.9,0.0,142.1718,142.1718,142.1718,142.1718,0.0
2023-09-20 12:30:00,153.95,154.07,153.95,154.07,500.0,142.218,142.3288,142.218,142.3288,500.0
2023-09-20 12:35:00,154.1,154.1,154.1,154.1,100.0,142.3565,142.3565,142.3565,142.3565,100.0
2023-09-20 12:40:00,154.16,154.22,154.16,154.22,300.0,142.412,142.4674,142.412,142.4674,300.0
2023-09-20 12:45:00,154.09,154.24,154.09,154.24,399.0,142.3473,142.4859,142.3473,142.4859,399.0
2023-09-20 12:50:00,154.18,154.38,154.18,154.38,200.0,142.4304,142.6152,142.4304,142.6152,200.0
2023-09-20 12:55:00,154.3,154.3,154.3,154.3,100.0,142.5413,142.5413,142.5413,142.5413,100.0
2023-09-20 13:00:00,154.3,154.3,154.3,154.3,0.0,142.5413,142.5413,142.5413,142.5413,0.0
2023-09-20 13:05:00,154.3,154.3,154.3,154.3,0.0,142.5413,142.5413,142.5413,142.5413,0.0
2023-09-20 13:10:00,154.27,154.27,154.27,154.27,100.0,142.5136,142.5136,142.5136,142.5136,100.0
2023-09-20 13:15:00,154.18,154.22,154.18,154.22,200.0,142.4304,142.4674,142.4304,142.4674,200.0
2023-09-20 13:20:00,154.17,154.17,154.17,154.17,141.0,142.4212,142.4212,142.4212,142.4212,141.0
2023-09-20 13:25:00,154.23,154.23,154.23,154.23,100.0,142.4766,142.4766,142.4766,142.4766,100.0
2023-09-20 13:30:00,154.23,154.27,154.23,154.25,388.0,142.4766,142.5136,142.4766,142.4951,388.0
2023-09-20 13:35:00,154.22,154.26,154.21,154.26,600.0,142.4674,142.5043,142.4582,142.5043,600.0
2023-09-20 13:40:00,154.24,154.24,154.22,154.22,200.0,142.4859,142.4859,142.4674,142.4674,200.0
2023-09-20 13:45:00,154.26,154.26,154.17,154.17,300.0,142.5043,142.5043,142.4212,142.4212,300.0
2023-09-20 13:50:00,154.22,154.25,154.22,154.25,200.0,142.4674,142.4951,142.4674,142.4951,200.0
2023-09-20 13:55:00,154.33,154.35,154.33,154.35,300.0,142.569,142.5875,142.569,142.5875,300.0
2023-09-20 14:00:00,154.3,154.3,154.06,154.06,400.0,142.5413,142.5413,142.3196,142.3196,400.0
2023-09-20 14:05:00,154.17,154.5,154.17,154.2,500.0,142.4212,142.7261,142.4212,142.4489,500.0
2023-09-20 14:10:00,154.25,154.34,154.22,154.34,500.0,142.4951,142.5782,142.4674,142.5782,500.0
2023-09-20 14:15:00,154.14,154.2,154.06,154.06,515.0,142.3935,142.4489,142.3196,142.3196,515.0
2023-09-20 14:20:00,154.1,154.1,154.03,154.03,300.0,142.3565,142.3565,142.2919,142.2919,300.0
2023-09-20 14:25:00,154.05,154.11,154.05,154.11,500.0,142.3103,142.3658,142.3103,142.3658,500.0
2023-09-20 14:30:00,154.05,154.27,154.05,154.19,700.0,142.3103,142.5136,142.3103,142.4397,700.0
2023-09-20 14:35:00,154.15,154.33,154.14,154.33,500.0,142.4027,142.569,142.3935,142.569,500.0
2023-09-20 14:40:00,154.13,154.16,154.01,154.16,868.0,142.3843,142.412,142.2734,142.412,868.0
2023-09-20 14:45:00,154.05,154.12,153.97,154.04,700.0,142.3103,142.375,142.2364,142.3011,700.0
2023-09-20 14:50:00,153.7,153.88,153.67,153.74,1000.0,141.987,142.1533,141.9593,142.024,1000.0
2023-09-20 14:55:00,153.78,153.9,153.64,153.64,600.0,142.0609,142.1718,141.9316,141.9316,600.0
2023-09-20 15:00:00,153.73,153.73,153.57,153.71,365.0,142.0147,142.0147,141.8669,141.9963,365.0
2023-09-20 15:05:00,153.73,153.79,153.73,153.79,600.0,142.0147,142.0702,142.0147,142.0702,600.0
2023-09-20 15:10:00,153.79,153.79,153.4,153.4,311.0,142.0702,142.0702,141.7099,141.7099,311.0
2023-09-20 15:15:00,153.38,153.38,153.26,153.28,900.0,141.6914,141.6914,141.5806,141.599,900.0
2023-09-20 15:20:00,153.18,153.33,153.14,153.33,800.0,141.5066,141.6452,141.4697,141.6452,800.0
2023-09-20 15:25:00,153.49,153.6,153.48,153.6,400.0,141.793,141.8946,141.7838,141.8946,400.0
2023-09-20 15:30:00,153.56,153.56,153.05,153.06,1100.0,141.8577,141.8577,141.3866,141.3958,1100.0
2023-09-20 15:35:00,153.06,153.25,153.06,153.1,1285.0,141.3958,141.5713,141.3958,141.4327,1285.0
2023-09-20 15:40:00,153.07,153.26,153.07,153.26,1700.0,141.405,141.5806,141.405,141.5806,1700.0
2023-09-20 15:45:00,153.18,153.18,153.03,153.04,3171.0,141.5066,141.5066,141.3681,141.3773,3171.0
2023-09-20 15:50:00,152.96,153.04,152.76,152.86,4749.0,141.3034,141.3773,141.1187,141.211,4749.0
2023-09-20 15:55:00,152.88,153.05,152.87,152.89,5401.0,141.2295,141.3866,141.2203,141.2387,5401.0
2023-09-21 09:30:00,153.15,153.15,152.84,152.84,200.0,141.4789,141.4789,141.1926,141.1926,200.0
2023-09-21 09:35:00,152.98,152.98,152.98,152.98,200.0,141.3219,141.3219,141.3219,141.3219,200.0
2023-09-21 09:40:00,152.94,152.94,152.6,152.77,400.0,141.2849,141.2849,140.9708,141.1279,400.0
2023-09-21 09:45:00,152.8,152.8,152.74,152.74,300.0,141.1556,141.1556,141.1002,141.1002,300.0
2023-09-21 09:50:00,152.66,152.7,152.5,152.5,500.0,141.0263,141.0632,140.8785,140.8785,500.0
2023-09-21 09:55:00,152.71,152.71,152.7,152.7,200.0,141.0725,141.0725,141.0632,141.0632,200.0
2023-09-21 10:00:00,152.41,152.41,151.78,151.78,2100.0,140.7953,140.7953,140.2133,140.2133,2100.0
2023-09-21 10:05:00,151.65,151.72,151.65,151.72,200.0,140.0932,140.1579,140.0932,140.1579,200.0
2023-09-21 10:10:00,151.76,151.76,151.69,151.69,300.0,140.1949,140.1949,140.1302,140.1302,300.0
2023-09-21 10:15:00,152.23,152.86,152.23,152.86,316.0,140.629,141.211,140.629,141.211,316.0
2023-09-21 10:20:00,153.0,153.08,152.99,153.08,300.0,141.3404,141.4143,141.3311,141.4143,300.0
2023-09-21 10:25:00,153.08,153.08,153.08,153.08,0.0,141.4143,141.4143,141.4143,141.4143,0.0
2023-09-21 10:30:00,153.08,153.08,153.08,153.08,0.0,141.4143,141.4143,141.4143,141.4143,0.0
2023-09-21 10:35:00,152.47,152.47,152.35,152.35,700.0,140.8508,140.8508,140.7399,140.7399,700.0
2023-09-21 10:40:00,152.54,152.54,152.51,152.51,325.0,140.9154,140.9154,140.8877,140.8877,325.0
2023-09-21 10:45:00,152.25,152.3,152.17,152.3,1623.0,140.6475,140.6937,140.5736,140.6937,1623.0
2023-09-21 10:50:00,152.2,152.2,151.74,151.74,2901.0,140.6013,140.6013,140.1764,140.1764,2901.0
2023-09-21 10:55:00,151.75,151.92,151.75,151.76,600.0,140.1856,140.3427,140.1856,140.1949,600.0
2023-09-21 11:00:00,151.87,152.02,151.8,152.02,900.0,140.2965,140.435,140.2318,140.435,900.0
2023-09-21 11:05:00,152.17,152.21,151.93,151.93,1746.0,140.5736,140.6106,140.3519,140.3519,1746.0
2023-09-21 11:10:00,151.98,152.13,151.97,152.0,1000.0,140.3981,140.5367,140.3889,140.4166,1000.0
2023-09-21 11:15:00,151.93,151.93,151.88,151.88,200.0,140.3519,140.3519,140.3057,140.3057,200.0
2023-09-21 11:20:00,152.14,152.14,152.13,152.13,200.0,140.5459,140.5459,140.5367,140.5367,200.0
2023-09-21 11:25:00,152.16,152.16,152.16,152.16,100.0,140.5644,140.5644,140.5644,140.5644,100.0
2023-09-21 11:30:00,152.33,152.33,152.33,152.33,100.0,140.7214,140.7214,140.7214,140.7214,100.0
2023-09-21 11:35:00,152.34,152.34,152.29,152.29,500.0,140.7307,140.7307,140.6845,140.6845,500.0
2023-09-21 11:40:00,152.16,152.16,151.9,151.9,200.0,140.5644,140.5644,140.3242,140.3242,200.0
2023-09-21 11:45:00,152.09,152.27,152.08,152.27,400.0,140.4997,140.666,140.4905,140.666,400.0
2023-09-21 11:50:00,152.23,152.23,152.0,152.0,400.0,140.629,140.629,140.4166,140.4166,400.0
2023-09-21 11:55:00,151.93,152.0,151.93,151.97,863.0,140.3519,140.4166,140.3519,140.3889,863.0
2023-09-21 12:00:00,152.0,152.07,151.97,152.01,500.0,140.4166,140.4812,140.3889,140.4258,500.0
2023-09-21 12:05:00,152.09,152.09,152.04,152.07,400.0,140.4997,140.4997,140.4535,140.4812,400.0
2023-09-21 12:10:00,152.21,152.21,152.15,152.17,400.0,140.6106,140.6106,140.5551,140.5736,400.0
2023-09-21 12:15:00,152.18,152.2,152.15,152.15,300.0,140.5829,140.6013,140.5551,140.5551,300.0
2023-09-21 12:20:00,152.21,152.21,152.21,152.21,100.0,140.6106,140.6106,140.6106,140.6106,100.0
2023-09-21 12:25:00,152.17,152.17,152.17,152.17,100.0,140.5736,140.5736,140.5736,140.5736,100.0
2023-09-21 12:30:00,152.15,152.15,152.12,152.12,200.0,140.5551,140.5551,140.5274,140.5274,200.0
2023-09-21 12:35:00,152.28,152.28,152.28,152.28,200.0,140.6752,140.6752,140.6752,140.6752,200.0
2023-09-21 12:40:00,152.12,152.12,152.12,152.12,100.0,140.5274,140.5274,140.5274,140.5274,100.0
2023-09-21 12:45:00,152.15,152.15,152.1,152.1,500.0,140.5551,140.5551,140.509,140.509,500.0
2023-09-21 12:50:00,152.1,152.1,152.1,152.1,0.0,140.509,140.509,140.509,140.509,0.0
2023-09-21 12:55:00,152.1,152.1,152.1,152.1,0.0,140.509,140.509,140.509,140.509,0.0
2023-09-21 13:00:00,152.17,152.17,152.17,152.17,200.0,140.5736,140.5736,140.5736,140.5736,200.0
2023-09-21 13:05:00,152.23,152.23,152.23,152.23,100.0,140.629,140.629,140.629,140.629,100.0
2023-09-21 13:10:00,152.24,152.24,152.24,152.24,100.0,140.6383,140.6383,140.6383,140.6383,100.0
2023-09-21 13:15:00,152.35,152.56,152.35,152.56,300.0,140.7399,140.9339,140.7399,140.9339,300.0
2023-09-21 13:20:00,152.62,152.62,152.62,152.62,100.0,140.9893,140.9893,140.9893,140.9893,100.0
2023-09-21 13:25:00,152.62,152.62,152.62,152.62,0.0,140.9893,140.9893,140.9893,140.9893,0.0
2023-09-21 13:30:00,152.62,152.62,152.62,152.62,0.0,140.9893,140.9893,140.9893,140.9893,0.0
2023-09-21 13:35:00,152.8,152.8,152.78,152.8,400.0,141.1556,141.1556,141.1371,141.1556,400.0
2023-09-21 13:40:00,152.8,152.8,152.8,152.8,0.0,141.1556,141.1556,141.1556,141.1556,0.0
2023-09-21 13:45:00,152.7,152.7,152.68,152.68,400.0,141.0632,141.0632,141.0448,141.0448,400.0
2023-09-21 13:50:00,152.71,152.71,152.71,152.71,100.0,141.0725,141.0725,141.0725,141.0725,100.0
2023-09-21 13:55:00,152.7,152.7,152.68,152.68,200.0,141.0632,141.0632,141.0448,141.0448,200.0
2023-09-21 14:00:00,152.68,152.68,152.68,152.68,0.0,141.0448,141.0448,141.0448,141.0448,0.0
2023-09-21 14:05:00,152.6,152.65,152.58,152.64,800.0,140.9708,141.017,140.9524,141.0078,800.0
2023-09-21 14:10:00,152.68,152.68,152.5,152.5,200.0,141.0448,141.0448,140.8785,140.8785,200.0
2023-09-21 14:15:00,152.5,152.5,152.5,152.5,0.0,140.8785,140.8785,140.8785,140.8785,0.0
2023-09-21 14:20:00,152.31,152.31,152.06,152.26,1215.0,140.7029,140.7029,140.472,140.6568,1215.0
2023-09-21 14:25:00,152.18,152.18,152.06,152.06,200.0,140.5829,140.5829,140.472,140.472,200.0
2023-09-21 14:30:00,151.97,151.97,151.81,151.81,400.0,140.3889,140.3889,140.2411,140.2411,400.0
2023-09-21 14:35:00,151.76,151.76,151.59,151.69,19791.0,140.1949,140.1949,140.0378,140.1302,19791.0
2023-09-21 14:40:00,151.63,151.82,151.63,151.72,800.0,140.0748,140.2503,140.0748,140.1579,800.0
2023-09-21 14:45:00,151.63,151.63,151.6,151.6,200.0,140.0748,140.0748,140.0471,140.0471,200.0
2023-09-21 14:50:00,151.55,151.65,151.55,151.65,300.0,140.0009,140.0932,140.0009,140.0932,300.0
2023-09-21 14:55:00,151.69,151.69,151.63,151.63,200.0,140.1302,140.1302,140.0748,140.0748,200.0
2023-09-21 15:00:00,151.65,151.65,151.65,151.65,400.0,140.0932,140.0932,140.0932,140.0932,400.0
2023-09-21 15:05:00,151.53,151.6,151.53,151.6,400.0,139.9824,140.0471,139.9824,140.0471,400.0
2023-09-21 15:10:00,151.58,151.58,151.46,151.46,1042.0,140.0286,140.0286,139.9177,139.9177,1042.0
2023-09-21 15:15:00,151.13,151.13,151.11,151.12,323.0,139.6129,139.6129,139.5944,139.6036,323.0
2023-09-21 15:20:00,150.9,150.9,150.9,150.9,100.0,139.4004,139.4004,139.4004,139.4004,100.0
2023-09-21 15:25:00,150.79,150.79,150.79,150.79,100.0,139.2988,139.2988,139.2988,139.2988,100.0
2023-09-21 15:30:00,150.56,150.63,150.54,150.55,1899.0,139.0863,139.151,139.0678,139.0771,1899.0
2023-09-21 15:35:00,150.69,151.05,150.69,151.02,1400.0,139.2064,139.539,139.2064,139.5113,1400.0
2023-09-21 15:40:00,151.17,151.27,151.12,151.27,1008.0,139.6498,139.7422,139.6036,139.7422,1008.0
2023-09-21 15:45:00,151.33,151.5,151.3,151.49,1410.0,139.7976,139.9547,139.7699,139.9454,1410.0
2023-09-21 15:50:00,151.28,151.58,151.28,151.52,2832.0,139.7514,140.0286,139.7514,139.9732,2832.0
2023-09-21 15:55:00,151.59,151.59,151.45,151.45,2941.0,140.0378,140.0378,139.9085,139.9085,2941.0
2023-09-22 09:30:00,152.83,152.83,152.83,152.83,100.0,141.1833,141.1833,141.1833,141.1833,100.0
2023-09-22 09:35:00,153.27,153.27,153.27,153.27,100.0,141.5898,141.5898,141.5898,141.5898,100.0
2023-09-22 09:40:00,153.23,153.23,153.23,153.23,100.0,141.5528,141.5528,141.5528,141.5528,100.0
2023-09-22 09:45:00,153.23,153.23,153.23,153.23,0.0,141.5528,141.5528,141.5528,141.5528,0.0
2023-09-22 09:50:00,152.24,152.24,152.24,152.24,100.0,140.6383,140.6383,140.6383,140.6383,100.0
2023-09-22 09:55:00,152.52,152.52,152.52,152.52,100.0,140.8969,140.8969,140.8969,140.8969,100.0
2023-09-22 10:00:00,152.98,153.04,152.98,153.04,200.0,141.3219,141.3773,141.3219,141.3773,200.0
2023-09-22 10:05:00,153.04,153.04,153.04,153.04,0.0,141.3773,141.3773,141.3773,141.3773,0.0
2023-09-22 10:10:00,152.75,152.75,152.75,152.75,200.0,141.1094,141.1094,141.1094,141.1094,200.0
2023-09-22 10:15:00,152.36,152.36,152.36,152.36,100.0,140.7491,140.7491,140.7491,140.7491,100.0
2023-09-22 10:20:00,152.29,152.41,152.29,152.41,400.0,140.6845,140.7953,140.6845,140.7953,400.0
2023-09-22 10:25:00,152.41,152.41,152.41,152.41,0.0,140.7953,140.7953,140.7953,140.7953,0.0
2023-09-22 10:30:00,152.41,152.41,152.41,152.41,0.0,140.7953,140.7953,140.7953,140.7953,0.0
2023-09-22 10:35:00,152.25,152.27,152.21,152.21,300.0,140.6475,140.666,140.6106,140.6106,300.0
2023-09-22 10:40:00,152.21,152.21,152.21,152.21,0.0,140.6106,140.6106,140.6106,140.6106,0.0
2023-09-22 10:45:00,152.1,152.11,152.1,152.11,200.0,140.509,140.5182,140.509,140.5182,200.0
2023-09-22 10:50:00,151.88,151.88,151.81,151.81,200.0,140.3057,140.3057,140.2411,140.2411,200.0
2023-09-22 10:55:00,151.7,151.7,151.62,151.63,400.0,140.1394,140.1394,140.0655,140.0748,400.0
2023-09-22 11:00:00,150.91,150.91,150.72,150.72,300.0,139.4096,139.4096,139.2341,139.2341,300.0
2023-09-22 11:05:00,150.8,150.92,150.7,150.89,500.0,139.308,139.4189,139.2156,139.3912,500.0
2023-09-22 11:10:00,150.79,150.79,150.79,150.79,100.0,139.2988,139.2988,139.2988,139.2988,100.0
2023-09-22 11:15:00,151.13,151.14,151.13,151.13,400.0,139.6129,139.6221,139.6129,139.6129,400.0
2023-09-22 11:20:00,151.14,151.14,150.96,150.96,900.0,139.6221,139.6221,139.4558,139.4558,900.0
2023-09-22 11:25:00,151.05,151.05,151.03,151.05,1108.0,139.539,139.539,139.5205,139.539,1108.0
2023-09-22 11:30:00,151.05,151.05,151.05,151.05,0.0,139.539,139.539,139.539,139.539,0.0
2023-09-22 11:35:00,150.95,151.06,150.95,151.06,200.0,139.4466,139.5482,139.4466,139.5482,200.0
2023-09-22 11:40:00,151.06,151.06,151.06,151.06,0.0,139.5482,139.5482,139.5482,139.5482,0.0
2023-09-22 11:45:00,150.95,150.95,150.95,150.95,100.0,139.4466,139.4466,139.4466,139.4466,100.0
2023-09-22 11:50:00,150.75,150.76,150.75,150.76,300.0,139.2618,139.2711,139.2618,139.2711,300.0
2023-09-22 11:55:00,150.74,150.74,150.67,150.67,200.0,139.2526,139.2526,139.1879,139.1879,200.0
2023-09-22 12:00:00,150.61,150.61,150.59,150.59,200.0,139.1325,139.1325,139.114,139.114,200.0
2023-09-22 12:05:00,150.52,150.52,150.47,150.48,400.0,139.0494,139.0494,139.0032,139.0124,400.0
2023-09-22 12:10:00,150.27,150.35,150.19,150.35,700.0,138.8184,138.8923,138.7445,138.8923,700.0
2023-09-22 12:15:00,150.33,150.52,150.33,150.5,582.0,138.8738,139.0494,138.8738,139.0309,582.0
2023-09-22 12:20:00,150.44,150.44,150.42,150.42,200.0,138.9755,138.9755,138.957,138.957,200.0
2023-09-22 12:25:00,150.42,150.55,150.42,150.43,400.0,138.957,139.0771,138.957,138.9662,400.0
2023-09-22 12:30:00,150.42,150.45,150.42,150.45,200.0,138.957,138.9847,138.957,138.9847,200.0
2023-09-22 12:35:00,150.69,150.69,150.68,150.68,433.0,139.2064,139.2064,139.1972,139.1972,433.0
2023-09-22 12:40:00,150.68,150.68,150.68,150.68,0.0,139.1972,139.1972,139.1972,139.1972,0.0
2023-09-22 12:45:00,150.62,150.62,150.62,150.62,100.0,139.1417,139.1417,139.1417,139.1417,100.0
2023-09-22 12:50:00,150.56,150.56,150.56,150.56,100.0,139.0863,139.0863,139.0863,139.0863,100.0
2023-09-22 12:55:00,150.58,150.58,150.58,150.58,100.0,139.1048,139.1048,139.1048,139.1048,100.0
2023-09-22 13:00:00,150.98,150.98,150.98,150.98,210.0,139.4743,139.4743,139.4743,139.4743,210.0
2023-09-22 13:05:00,150.98,150.98,150.94,150.94,400.0,139.4743,139.4743,139.4374,139.4374,400.0
2023-09-22 13:10:00,150.74,150.89,150.74,150.89,479.0,139.2526,139.3912,139.2526,139.3912,479.0
2023-09-22 13:15:00,150.79,150.83,150.79,150.83,200.0,139.2988,139.3357,139.2988,139.3357,200.0
2023-09-22 13:20:00,150.57,150.64,150.57,150.64,200.0,139.0955,139.1602,139.0955,139.1602,200.0
2023-09-22 13:25:00,150.69,150.73,150.61,150.72,700.0,139.2064,139.2434,139.1325,139.2341,700.0
2023-09-22 13:30:00,150.54,150.59,150.54,150.56,400.0,139.0678,139.114,139.0678,139.0863,400.0
2023-09-22 13:35:00,150.53,150.75,150.53,150.75,500.0,139.0586,139.2618,139.0586,139.2618,500.0
2023-09-22 13:40:00,150.44,150.46,150.44,150.46,300.0,138.9755,138.9939,138.9755,138.9939,300.0
2023-09-22 13:45:00,150.49,150.52,150.43,150.46,1327.0,139.0216,139.0494,138.9662,138.9939,1327.0
2023-09-22 13:50:00,150.49,150.52,150.46,150.48,500.0,139.0216,139.0494,138.9939,139.0124,500.0
2023-09-22 13:55:00,150.56,150.62,150.56,150.62,400.0,139.0863,139.1417,139.0863,139.1417,400.0
2023-09-22 14:00:00,150.57,150.61,150.57,150.61,435.0,139.0955,139.1325,139.0955,139.1325,435.0
2023-09-22 14:05:00,150.59,150.71,150.59,150.71,300.0,139.114,139.2249,139.114,139.2249,300.0
2023-09-22 14:10:00,150.64,150.73,150.63,150.73,500.0,139.1602,139.2434,139.151,139.2434,500.0
2023-09-22 14:15:00,150.77,150.77,150.74,150.74,200.0,139.2803,139.2803,139.2526,139.2526,200.0
2023-09-22 14:20:00,150.47,150.7,150.47,150.68,1300.0,139.0032,139.2156,139.0032,139.1972,1300.0
2023-09-22 14:25:00,150.74,150.74,150.61,150.61,1074.0,139.2526,139.2526,139.1325,139.1325,1074.0
2023-09-22 14:30:00,150.59,150.59,150.52,150.56,300.0,139.114,139.114,139.0494,139.0863,300.0
2023-09-22 14:35:00,150.67,150.67,150.57,150.57,200.0,139.1879,139.1879,139.0955,139.0955,200.0
2023-09-22 14:40:00,150.64,150.66,150.62,150.66,600.0,139.1602,139.1787,139.1417,139.1787,600.0
2023-09-22 14:45:00,150.66,150.66,150.66,150.66,0.0,139.1787,139.1787,139.1787,139.1787,0.0
2023-09-22 14:50:00,150.75,150.84,150.75,150.84,300.0,139.2618,139.345,139.2618,139.345,300.0
2023-09-22 14:55:00,150.95,150.95,150.95,150.95,100.0,139.4466,139.4466,139.4466,139.4466,100.0
2023-09-22 15:00:00,151.0,151.22,151.0,151.22,200.0,139.4928,139.696,139.4928,139.696,200.0
2023-09-22 15:05:00,151.28,151.28,151.28,151.28,100.0,139.7514,139.7514,139.7514,139.7514,100.0
2023-09-22 15:10:00,151.34,151.35,151.33,151.35,500.0,139.8069,139.8161,139.7976,139.8161,500.0
2023-09-22 15:15:00,151.35,151.4,151.33,151.4,400.0,139.8161,139.8623,139.7976,139.8623,400.0
2023-09-22 15:20:00,151.37,151.6,151.37,151.6,500.0,139.8346,140.0471,139.8346,140.0471,500.0
2023-09-22 15:25:00,151.45,151.46,151.43,151.43,300.0,139.9085,139.9177,139.89,139.89,300.0
2023-09-22 15:30:00,151.19,151.19,151.19,151.19,200.0,139.6683,139.6683,139.6683,139.6683,200.0
2023-09-22 15:35:00,151.14,151.14,151.14,151.14,400.0,139.6221,139.6221,139.6221,139.6221,400.0
2023-09-22 15:40:00,150.89,150.89,150.89,150.89,400.0,139.3912,139.3912,139.3912,139.3912,400.0
2023-09-22 15:45:00,150.57,150.59,150.38,150.43,719.0,139.0955,139.114,138.92,138.9662,719.0
2023-09-22 15:50:00,150.47,150.63,150.39,150.63,1400.0,139.0032,139.151,138.9293,139.151,1400.0
2023-09-22 15:55:00,150.63,150.68,150.54,150.54,1266.0,139.151,139.1972,139.0678,139.0678,1266.0
2023-09-25 09:30:00,151.4,151.4,151.4,151.4,100.0,139.8623,139.8623,139.8623,139.8623,100.0
2023-09-25 09:35:00,151.24,151.24,151.03,151.03,200.0,139.7145,139.7145,139.5205,139.5205,200.0
2023-09-25 09:40:00,151.08,151.3,150.93,151.2,732.0,139.5667,139.7699,139.4281,139.6775,732.0
2023-09-25 09:45:00,151.17,151.17,151.12,151.12,400.0,139.6498,139.6498,139.6036,139.6036,400.0
2023-09-25 09:50:00,151.03,151.65,151.01,151.55,1924.0,139.5205,140.0932,139.502,140.0009,1924.0
2023-09-25 09:55:00,151.8,151.93,151.8,151.93,600.0,140.2318,140.3519,140.2318,140.3519,600.0
2023-09-25 10:00:00,151.78,151.78,151.34,151.34,300.0,140.2133,140.2133,139.8069,139.8069,300.0
2023-09-25 10:05:00,151.51,151.51,151.51,151.51,100.0,139.9639,139.9639,139.9639,139.9639,100.0
2023-09-25 10:10:00,151.44,151.81,151.44,151.81,700.0,139.8992,140.2411,139.8992,140.2411,700.0
2023-09-25 10:15:00,151.87,151.87,151.65,151.65,200.0,140.2965,140.2965,140.0932,140.0932,200.0
2023-09-25 10:20:00,151.66,151.67,151.49,151.49,700.0,140.1025,140.1117,139.9454,139.9454,700.0
2023-09-25 10:25:00,151.31,151.59,151.31,151.59,700.0,139.7792,140.0378,139.7792,140.0378,700.0
2023-09-25 10:30:00,151.56,151.65,151.51,151.65,400.0,140.0101,140.0932,139.9639,140.0932,400.0
2023-09-25 10:35:00,151.84,152.11,151.84,152.11,400.0,140.2688,140.5182,140.2688,140.5182,400.0
2023-09-25 10:40:00,152.09,152.1,151.98,151.98,400.0,140.4997,140.509,140.3981,140.3981,400.0
2023-09-25 10:45:00,151.88,151.98,151.88,151.98,500.0,140.3057,140.3981,140.3057,140.3981,500.0
2023-09-25 10:50:00,151.89,151.94,151.87,151.94,300.0,140.315,140.3611,140.2965,140.3611,300.0
2023-09-25 10:55:00,151.77,151.77,151.7,151.77,600.0,140.2041,140.2041,140.1394,140.2041,600.0
2023-09-25 11:00:00,151.66,151.99,151.66,151.99,500.0,140.1025,140.4073,140.1025,140.4073,500.0
2023-09-25 11:05:00,152.07,152.11,152.07,152.11,400.0,140.4812,140.5182,140.4812,140.5182,400.0
2023-09-25 11:10:00,152.4,152.46,152.36,152.36,400.0,140.7861,140.8415,140.7491,140.7491,400.0
2023-09-25 11:15:00,152.4,152.52,152.4,152.52,600.0,140.7861,140.8969,140.7861,140.8969,600.0
2023-09-25 11:20:00,152.3,152.45,152.3,152.35,400.0,140.6937,140.8323,140.6937,140.7399,400.0
2023-09-25 11:25:00,152.4,152.42,152.36,152.42,300.0,140.7861,140.8046,140.7491,140.8046,300.0
2023-09-25 11:30:00,152.28,152.3,152.19,152.25,400.0,140.6752,140.6937,140.5921,140.6475,400.0
2023-09-25 11:35:00,152.0,152.05,152.0,152.05,575.0,140.4166,140.4628,140.4166,140.4628,575.0
2023-09-25 11:40:00,151.81,152.02,151.81,152.02,300.0,140.2411,140.435,140.2411,140.435,300.0
2023-09-25 11:45:00,152.11,152.11,151.99,151.99,200.0,140.5182,140.5182,140.4073,140.4073,200.0
2023-09-25 11:50:00,152.18,152.26,152.18,152.26,200.0,140.5829,140.6568,140.5829,140.6568,200.0
2023-09-25 11:55:00,152.14,152.14,152.14,152.14,200.0,140.5459,140.5459,140.5459,140.5459,200.0
2023-09-25 12:00:00,152.16,152.25,152.16,152.25,600.0,140.5644,140.6475,140.5644,140.6475,600.0
2023-09-25 12:05:00,152.2,152.24,152.2,152.23,300.0,140.6013,140.6383,140.6013,140.629,300.0
2023-09-25 12:10:00,152.25,152.28,152.25,152.28,500.0,140.6475,140.6752,140.6475,140.6752,500.0
2023-09-25 12:15:00,152.25,152.25,152.25,152.25,100.0,140.6475,140.6475,140.6475,140.6475,100.0
2023-09-25 12:20:00,152.32,152.39,152.31,152.35,600.0,140.7122,140.7769,140.7029,140.7399,600.0
2023-09-25 12:25:00,152.39,152.39,152.39,152.39,100.0,140.7769,140.7769,140.7769,140.7769,100.0
2023-09-25 12:30:00,152.39,152.51,152.39,152.51,500.0,140.7769,140.8877,140.7769,140.8877,500.0
2023-09-25 12:35:00,152.51,152.53,152.44,152.44,806.0,140.8877,140.9062,140.823,140.823,806.0
2023-09-25 12:40:00,152.4,152.4,152.4,152.4,400.0,140.7861,140.7861,140.7861,140.7861,400.0
2023-09-25 12:45:00,152.39,152.4,152.33,152.35,1200.0,140.7769,140.7861,140.7214,140.7399,1200.0
2023-09-25 12:50:00,152.19,152.21,152.19,152.21,300.0,140.5921,140.6106,140.5921,140.6106,300.0
2023-09-25 12:55:00,152.22,152.22,152.22,152.22,100.0,140.6198,140.6198,140.6198,140.6198,100.0
2023-09-25 13:00:00,152.27,152.3,152.26,152.3,500.0,140.666,140.6937,140.6568,140.6937,500.0
2023-09-25 13:05:00,152.25,152.37,152.25,152.37,200.0,140.6475,140.7584,140.6475,140.7584,200.0
2023-09-25 13:10:00,152.46,152.46,152.43,152.43,200.0,140.8415,140.8415,140.8138,140.8138,200.0
2023-09-25 13:15:00,152.43,152.57,152.43,152.57,200.0,140.8138,140.9431,140.8138,140.9431,200.0
2023-09-25 13:20:00,152.44,152.44,152.42,152.42,200.0,140.823,140.823,140.8046,140.8046,200.0
2023-09-25 13:25:00,152.28,152.28,152.28,152.28,100.0,140.6752,140.6752,140.6752,140.6752,100.0
2023-09-25 13:30:00,152.23,152.46,152.23,152.46,300.0,140.629,140.8415,140.629,140.8415,300.0
2023-09-25 13:35:00,152.38,152.42,152.38,152.42,200.0,140.7676,140.8046,140.7676,140.8046,200.0
2023-09-25 13:40:00,152.44,152.44,152.44,152.44,100.0,140.823,140.823,140.823,140.823,100.0
2023-09-25 13:45:00,152.44,152.44,152.44,152.44,0.0,140.823,140.823,140.823,140.823,0.0
2023-09-25 13:50:00,152.37,152.37,152.34,152.34,200.0,140.7584,140.7584,140.7307,140.7307,200.0
2023-09-25 13:55:00,152.39,152.39,152.34,152.34,200.0,140.7769,140.7769,140.7307,140.7307,200.0
2023-09-25 14:00:00,152.39,152.47,152.38,152.38,500.0,140.7769,140.8508,140.7676,140.7676,500.0
2023-09-25 14:05:00,152.34,152.34,152.18,152.18,200.0,140.7307,140.7307,140.5829,140.5829,200.0
2023-09-25 14:10:00,152.2,152.3,152.19,152.3,600.0,140.6013,140.6937,140.5921,140.6937,600.0
2023-09-25 14:15:00,152.4,152.4,152.37,152.37,500.0,140.7861,140.7861,140.7584,140.7584,500.0
2023-09-25 14:20:00,152.5,152.5,152.28,152.28,400.0,140.8785,140.8785,140.6752,140.6752,400.0
2023-09-25 14:25:00,152.12,152.2,152.08,152.2,500.0,140.5274,140.6013,140.4905,140.6013,500.0
2023-09-25 14:30:00,152.05,152.17,152.05,152.17,300.0,140.4628,140.5736,140.4628,140.5736,300.0
2023-09-25 14:35:00,152.46,152.46,152.43,152.43,400.0,140.8415,140.8415,140.8138,140.8138,400.0
2023-09-25 14:40:00,152.47,152.47,152.42,152.44,300.0,140.8508,140.8508,140.8046,140.823,300.0
2023-09-25 14:45:00,152.49,152.49,152.41,152.41,400.0,140.8692,140.8692,140.7953,140.7953,400.0
2023-09-25 14:50:00,152.42,152.51,152.42,152.48,1400.0,140.8046,140.8877,140.8046,140.86,1400.0
2023-09-25 14:55:00,152.47,152.47,152.44,152.47,400.0,140.8508,140.8508,140.823,140.8508,400.0
2023-09-25 15:00:00,152.52,152.54,152.35,152.36,738.0,140.8969,140.9154,140.7399,140.7491,738.0
2023-09-25 15:05:00,152.46,152.46,152.43,152.43,200.0,140.8415,140.8415,140.8138,140.8138,200.0
2023-09-25 15:10:00,152.37,152.54,152.37,152.54,1500.0,140.7584,140.9154,140.7584,140.9154,1500.0
2023-09-25 15:15:00,152.62,152.84,152.62,152.83,800.0,140.9893,141.1926,140.9893,141.1833,800.0
2023-09-25 15:20:00,152.84,152.84,152.67,152.7,300.0,141.1926,141.1926,141.0355,141.0632,300.0
2023-09-25 15:25:00,152.54,152.56,152.5,152.5,400.0,140.9154,140.9339,140.8785,140.8785,400.0
2023-09-25 15:30:00,152.49,152.49,152.44,152.44,300.0,140.8692,140.8692,140.823,140.823,300.0
2023-09-25 15:35:00,152.28,152.41,152.28,152.29,400.0,140.6752,140.7953,140.6752,140.6845,400.0
2023-09-25 15:40:00,152.39,152.58,152.39,152.58,400.0,140.7769,140.9524,140.7769,140.9524,400.0
2023-09-25 15:45:00,152.61,152.67,152.59,152.63,529.0,140.9801,141.0355,140.9616,140.9986,529.0
2023-09-25 15:50:00,152.58,152.64,152.37,152.37,900.0,140.9524,141.0078,140.7584,140.7584,900.0
2023-09-25 15:55:00,152.56,152.76,152.56,152.61,5320.0,140.9339,141.1187,140.9339,140.9801,5320.0
2023-09-26 09:30:00,151.83,152.54,151.83,152.54,201.0,140.2595,140.9154,140.2595,140.9154,201.0
2023-09-26 09:35:00,152.63,152.63,152.63,152.63,100.0,140.9986,140.9986,140.9986,140.9986,100.0
2023-09-26 09:40:00,152.82,153.33,152.82,153.33,900.0,141.1741,141.6452,141.1741,141.6452,900.0
2023-09-26 09:45:00,153.4,153.5,153.29,153.4,600.0,141.7099,141.8023,141.6083,141.7099,600.0
2023-09-26 09:50:00,153.28,153.28,152.89,152.89,400.0,141.599,141.599,141.2387,141.2387,400.0
2023-09-26 09:55:00,152.99,153.25,152.85,153.25,615.0,141.3311,141.5713,141.2018,141.5713,615.0
2023-09-26 10:00:00,153.27,153.41,153.26,153.27,700.0,141.5898,141.7191,141.5806,141.5898,700.0
2023-09-26 10:05:00,153.07,153.19,153.07,153.17,300.0,141.405,141.5159,141.405,141.4974,300.0
2023-09-26 10:10:00,152.52,152.52,152.52,152.52,100.0,140.8969,140.8969,140.8969,140.8969,100.0
2023-09-26 10:15:00,152.35,152.41,152.17,152.41,1100.0,140.7399,140.7953,140.5736,140.7953,1100.0
2023-09-26 10:20:00,152.54,152.6,152.46,152.46,500.0,140.9154,140.9708,140.8415,140.8415,500.0
2023-09-26 10:25:00,152.5,152.9,152.5,152.9,400.0,140.8785,141.248,140.8785,141.248,400.0
2023-09-26 10:30:00,152.96,152.96,152.89,152.93,300.0,141.3034,141.3034,141.2387,141.2757,300.0
2023-09-26 10:35:00,152.88,153.1,152.88,153.1,300.0,141.2295,141.4327,141.2295,141.4327,300.0
2023-09-26 10:40:00,153.27,153.27,153.26,153.26,200.0,141.5898,141.5898,141.5806,141.5806,200.0
2023-09-26 10:45:00,153.31,153.31,153.3,153.3,258.0,141.6267,141.6267,141.6175,141.6175,258.0
2023-09-26 10:50:00,153.4,153.41,153.32,153.38,400.0,141.7099,141.7191,141.636,141.6914,400.0
2023-09-26 10:55:00,153.4,153.4,153.34,153.34,300.0,141.7099,141.7099,141.6545,141.6545,300.0
2023-09-26 11:00:00,153.42,153.42,153.42,153.42,100.0,141.7284,141.7284,141.7284,141.7284,100.0
2023-09-26 11:05:00,153.41,153.41,153.24,153.32,400.0,141.7191,141.7191,141.5621,141.636,400.0
2023-09-26 11:10:00,153.44,153.66,153.4,153.53,600.0,141.7468,141.9501,141.7099,141.83,600.0
2023-09-26 11:15:00,153.54,153.54,153.54,153.54,100.0,141.8392,141.8392,141.8392,141.8392,100.0
2023-09-26 11:20:00,153.56,153.56,153.56,153.56,100.0,141.8577,141.8577,141.8577,141.8577,100.0
2023-09-26 11:25:00,153.51,153.51,153.51,153.51,100.0,141.8115,141.8115,141.8115,141.8115,100.0
2023-09-26 11:30:00,153.43,153.63,153.37,153.63,500.0,141.7376,141.9224,141.6822,141.9224,500.0
2023-09-26 11:35:00,153.69,153.69,153.46,153.46,200.0,141.9778,141.9778,141.7653,141.7653,200.0
2023-09-26 11:40:00,153.62,153.62,153.62,153.62,200.0,141.9131,141.9131,141.9131,141.9131,200.0
2023-09-26 11:45:00,153.64,153.66,153.64,153.66,300.0,141.9316,141.9501,141.9316,141.9501,300.0
2023-09-26 11:50:00,153.64,153.93,153.61,153.89,1039.0,141.9316,142.1995,141.9039,142.1625,1039.0
2023-09-26 11:55:00,153.8,153.96,153.8,153.93,900.0,142.0794,142.2272,142.0794,142.1995,900.0
2023-09-26 12:00:00,153.98,153.98,153.88,153.9,400.0,142.2457,142.2457,142.1533,142.1718,400.0
2023-09-26 12:05:00,154.01,154.21,154.01,154.16,1458.0,142.2734,142.4582,142.2734,142.412,1458.0
2023-09-26 12:10:00,154.19,154.22,154.16,154.19,900.0,142.4397,142.4674,142.412,142.4397,900.0
2023-09-26 12:15:00,154.21,154.21,154.08,154.08,200.0,142.4582,142.4582,142.3381,142.3381,200.0
2023-09-26 12:20:00,153.99,154.0,153.96,154.0,400.0,142.2549,142.2642,142.2272,142.2642,400.0
2023-09-26 12:25:00,153.93,153.93,153.92,153.92,200.0,142.1995,142.1995,142.1903,142.1903,200.0
2023-09-26 12:30:00,153.82,153.84,153.79,153.79,800.0,142.0979,142.1164,142.0702,142.0702,800.0
2023-09-26 12:35:00,153.94,153.94,153.94,153.94,100.0,142.2087,142.2087,142.2087,142.2087,100.0
2023-09-26 12:40:00,153.94,153.94,153.94,153.94,0.0,142.2087,142.2087,142.2087,142.2087,0.0
2023-09-26 12:45:00,154.0,154.0,154.0,154.0,100.0,142.2642,142.2642,142.2642,142.2642,100.0
2023-09-26 12:50:00,154.08,154.1,154.08,154.1,298.0,142.3381,142.3565,142.3381,142.3565,298.0
2023-09-26 12:55:00,153.96,153.96,153.96,153.96,100.0,142.2272,142.2272,142.2272,142.2272,100.0
2023-09-26 13:00:00,153.93,154.12,153.92,154.12,400.0,142.1995,142.375,142.1903,142.375,400.0
2023-09-26 13:05:00,153.97,153.97,153.97,153.97,100.0,142.2364,142.2364,142.2364,142.2364,100.0
2023-09-26 13:10:00,153.97,153.97,153.97,153.97,0.0,142.2364,142.2364,142.2364,142.2364,0.0
2023-09-26 13:15:00,153.82,153.82,153.73,153.81,930.0,142.0979,142.0979,142.0147,142.0886,930.0
2023-09-26 13:20:00,153.69,153.7,153.66,153.69,724.0,141.9778,141.987,141.9501,141.9778,724.0
2023-09-26 13:25:00,153.59,153.63,153.59,153.62,400.0,141.8854,141.9224,141.8854,141.9131,400.0
2023-09-26 13:30:00,153.59,153.59,153.48,153.48,200.0,141.8854,141.8854,141.7838,141.7838,200.0
2023-09-26 13:35:00,153.44,153.44,153.21,153.21,300.0,141.7468,141.7468,141.5344,141.5344,300.0
2023-09-26 13:40:00,153.21,153.21,153.21,153.21,0.0,141.5344,141.5344,141.5344,141.5344,0.0
2023-09-26 13:45:00,153.21,153.21,153.21,153.21,0.0,141.5344,141.5344,141.5344,141.5344,0.0
2023-09-26 13:50:00,153.21,153.21,153.21,153.21,0.0,141.5344,141.5344,141.5344,141.5344,0.0
2023-09-26 13:55:00,153.18,153.19,153.18,153.19,200.0,141.5066,141.5159,141.5066,141.5159,200.0
2023-09-26 14:00:00,153.19,153.19,153.19,153.19,0.0,141.5159,141.5159,141.5159,141.5159,0.0
2023-09-26 14:05:00,153.01,153.01,152.91,152.91,400.0,141.3496,141.3496,141.2572,141.2572,400.0
2023-09-26 14:10:00,152.7,152.73,152.67,152.67,400.0,141.0632,141.0909,141.0355,141.0355,400.0
2023-09-26 14:15:00,152.66,152.7,152.62,152.69,500.0,141.0263,141.0632,140.9893,141.054,500.0
2023-09-26 14:20:00,152.7,152.7,152.7,152.7,200.0,141.0632,141.0632,141.0632,141.0632,200.0
2023-09-26 14:25:00,152.7,152.7,152.7,152.7,0.0,141.0632,141.0632,141.0632,141.0632,0.0
2023-09-26 14:30:00,152.6,152.69,152.6,152.66,300.0,140.9708,141.054,140.9708,141.0263,300.0
2023-09-26 14:35:00,152.67,152.67,152.67,152.67,200.0,141.0355,141.0355,141.0355,141.0355,200.0
2023-09-26 14:40:00,152.55,152.55,152.42,152.42,200.0,140.9247,140.9247,140.8046,140.8046,200.0
2023-09-26 14:45:00,152.58,152.58,152.58,152.58,100.0,140.9524,140.9524,140.9524,140.9524,100.0
2023-09-26 14:50:00,152.52,152.52,152.52,152.52,100.0,140.8969,140.8969,140.8969,140.8969,100.0
2023-09-26 14:55:00,152.5,152.52,152.5,152.52,200.0,140.8785,140.8969,140.8785,140.8969,200.0
2023-09-26 15:00:00,152.5,152.52,152.5,152.52,200.0,140.8785,140.8969,140.8785,140.8969,200.0
2023-09-26 15:05:00,152.47,152.59,152.47,152.59,573.0,140.8508,140.9616,140.8508,140.9616,573.0
2023-09-26 15:10:00,152.6,152.65,152.6,152.65,255.0,140.9708,141.017,140.9708,141.017,255.0
2023-09-26 15:15:00,152.56,152.56,152.53,152.53,324.0,140.9339,140.9339,140.9062,140.9062,324.0
2023-09-26 15:20:00,152.37,152.43,152.37,152.43,331.0,140.7584,140.8138,140.7584,140.8138,331.0
2023-09-26 15:25:00,152.44,152.44,152.44,152.44,100.0,140.823,140.823,140.823,140.823,100.0
2023-09-26 15:30:00,152.52,152.52,152.43,152.46,300.0,140.8969,140.8969,140.8138,140.8415,300.0
2023-09-26 15:35:00,152.54,152.86,152.54,152.82,400.0,140.9154,141.211,140.9154,141.1741,400.0
2023-09-26 15:40:00,152.71,152.75,152.71,152.75,400.0,141.0725,141.1094,141.0725,141.1094,400.0
2023-09-26 15:45:00,152.7,152.7,152.7,152.7,100.0,141.0632,141.0632,141.0632,141.0632,100.0
2023-09-26 15:50:00,152.57,152.96,152.57,152.88,1406.0,140.9431,141.3034,140.9431,141.2295,1406.0
2023-09-26 15:55:00,152.85,153.05,152.84,153.05,1947.0,141.2018,141.3866,141.1926,141.3866,1947.0
2023-09-27 09:30:00,155.35,155.35,154.98,155.19,500.0,143.5113,143.5113,143.1695,143.3635,500.0
2023-09-27 09:35:00,155.38,155.38,154.9,155.11,400.0,143.539,143.539,143.0956,143.2896,400.0
2023-09-27 09:40:00,154.77,154.99,154.55,154.99,1000.0,142.9755,143.1787,142.7722,143.1787,1000.0
2023-09-27 09:45:00,155.01,155.03,154.84,155.03,300.0,143.1972,143.2157,143.0401,143.2157,300.0
2023-09-27 09:50:00,155.37,155.37,155.36,155.36,200.0,143.5298,143.5298,143.5205,143.5205,200.0
2023-09-27 09:55:00,155.44,155.5,155.44,155.45,399.0,143.5944,143.6498,143.5944,143.6037,399.0
2023-09-27 10:00:00,155.39,155.57,155.34,155.56,900.0,143.5482,143.7145,143.502,143.7053,900.0
2023-09-27 10:05:00,155.63,155.65,155.63,155.65,200.0,143.7699,143.7884,143.7699,143.7884,200.0
2023-09-27 10:10:00,155.85,155.97,155.85,155.97,200.0,143.9732,144.084,143.9732,144.084,200.0
2023-09-27 10:15:00,155.71,155.82,155.71,155.76,500.0,143.8438,143.9455,143.8438,143.89,500.0
2023-09-27 10:20:00,155.82,156.06,155.82,156.06,300.0,143.9455,144.1672,143.9455,144.1672,300.0
2023-09-27 10:25:00,155.98,155.98,155.98,155.98,100.0,144.0933,144.0933,144.0933,144.0933,100.0
2023-09-27 10:30:00,155.91,156.1,155.91,156.1,400.0,144.0286,144.2041,144.0286,144.2041,400.0
2023-09-27 10:35:00,156.1,156.1,156.1,156.1,0.0,144.2041,144.2041,144.2041,144.2041,0.0
2023-09-27 10:40:00,156.65,156.73,156.65,156.73,300.0,144.7122,144.7861,144.7122,144.7861,300.0
2023-09-27 10:45:00,156.87,156.88,156.5,156.88,800.0,144.9154,144.9247,144.5736,144.9247,800.0
2023-09-27 10:50:00,157.0,157.04,156.51,156.51,1000.0,145.0355,145.0725,144.5829,144.5829,1000.0
2023-09-27 10:55:00,156.51,156.7,156.51,156.67,1555.0,144.5829,144.7584,144.5829,144.7307,1555.0
2023-09-27 11:00:00,156.69,157.86,156.69,157.86,1800.0,144.7492,145.83,144.7492,145.83,1800.0
2023-09-27 11:05:00,157.86,157.86,157.57,157.64,500.0,145.83,145.83,145.5621,145.6268,500.0
2023-09-27 11:10:00,157.41,157.41,157.41,157.41,100.0,145.4143,145.4143,145.4143,145.4143,100.0
2023-09-27 11:15:00,157.29,157.4,157.27,157.4,700.0,145.3034,145.4051,145.285,145.4051,700.0
2023-09-27 11:20:00,157.25,157.25,157.25,157.25,100.0,145.2665,145.2665,145.2665,145.2665,100.0
2023-09-27 11:25:00,157.46,157.53,157.37,157.53,600.0,145.4605,145.5251,145.3773,145.5251,600.0
2023-09-27 11:30:00,157.4,157.4,157.33,157.33,200.0,145.4051,145.4051,145.3404,145.3404,200.0
2023-09-27 11:35:00,157.18,157.19,157.18,157.19,286.0,145.2018,145.2111,145.2018,145.2111,286.0
2023-09-27 11:40:00,157.29,157.29,157.29,157.29,500.0,145.3034,145.3034,145.3034,145.3034,500.0
2023-09-27 11:45:00,157.22,157.35,157.22,157.35,635.0,145.2388,145.3589,145.2388,145.3589,635.0
2023-09-27 11:50:00,157.42,157.42,157.42,157.42,200.0,145.4235,145.4235,145.4235,145.4235,200.0
2023-09-27 11:55:00,157.69,157.69,157.69,157.69,200.0,145.673,145.673,145.673,145.673,200.0
2023-09-27 12:00:00,157.73,157.73,157.73,157.73,200.0,145.7099,145.7099,145.7099,145.7099,200.0
2023-09-27 12:05:00,157.49,157.51,157.49,157.51,245.0,145.4882,145.5067,145.4882,145.5067,245.0
2023-09-27 12:10:00,157.7,157.7,157.7,157.7,198.0,145.6822,145.6822,145.6822,145.6822,198.0
2023-09-27 12:15:00,157.54,157.58,157.48,157.51,500.0,145.5344,145.5713,145.479,145.5067,500.0
2023-09-27 12:20:00,157.51,157.51,157.51,157.51,0.0,145.5067,145.5067,145.5067,145.5067,0.0
2023-09-27 12:25:00,157.41,157.45,157.39,157.45,300.0,145.4143,145.4512,145.3958,145.4512,300.0
2023-09-27 12:30:00,157.3,157.3,157.3,157.3,100.0,145.3127,145.3127,145.3127,145.3127,100.0
2023-09-27 12:35:00,157.46,157.47,157.46,157.47,200.0,145.4605,145.4697,145.4605,145.4697,200.0
2023-09-27 12:40:00,157.46,157.54,157.46,157.54,300.0,145.4605,145.5344,145.4605,145.5344,300.0
2023-09-27 12:45:00,157.54,157.54,157.54,157.54,0.0,145.5344,145.5344,145.5344,145.5344,0.0
2023-09-27 12:50:00,157.66,157.66,157.66,157.66,100.0,145.6452,145.6452,145.6452,145.6452,100.0
2023-09-27 12:55:00,157.69,157.69,157.58,157.58,200.0,145.673,145.673,145.5713,145.5713,200.0
2023-09-27 13:00:00,157.7,157.72,157.7,157.72,200.0,145.6822,145.7007,145.6822,145.7007,200.0
2023-09-27 13:05:00,157.7,157.7,157.7,157.7,100.0,145.6822,145.6822,145.6822,145.6822,100.0
2023-09-27 13:10:00,157.63,157.63,157.63,157.63,100.0,145.6175,145.6175,145.6175,145.6175,100.0
2023-09-27 13:15:00,157.14,157.14,157.14,157.14,100.0,145.1649,145.1649,145.1649,145.1649,100.0
2023-09-27 13:20:00,157.19,157.19,156.9,156.95,500.0,145.2111,145.2111,144.9432,144.9893,500.0
2023-09-27 13:25:00,156.82,156.82,156.72,156.77,400.0,144.8693,144.8693,144.7769,144.8231,400.0
2023-09-27 13:30:00,156.73,157.05,156.73,157.05,600.0,144.7861,145.0817,144.7861,145.0817,600.0
2023-09-27 13:35:00,157.06,157.07,157.06,157.07,300.0,145.091,145.1002,145.091,145.1002,300.0
2023-09-27 13:40:00,157.09,157.09,157.09,157.09,100.0,145.1187,145.1187,145.1187,145.1187,100.0
2023-09-27 13:45:00,157.12,157.12,157.12,157.12,100.0,145.1464,145.1464,145.1464,145.1464,100.0
2023-09-27 13:50:00,157.61,157.65,157.61,157.61,500.0,145.5991,145.636,145.5991,145.5991,500.0
2023-09-27 13:55:00,157.56,157.63,157.56,157.58,700.0,145.5529,145.6175,145.5529,145.5713,700.0
2023-09-27 14:00:00,157.47,157.57,157.46,157.57,600.0,145.4697,145.5621,145.4605,145.5621,600.0
2023-09-27 14:05:00,157.44,157.52,157.38,157.38,400.0,145.442,145.5159,145.3866,145.3866,400.0
2023-09-27 14:10:00,157.47,157.85,157.47,157.8,2200.0,145.4697,145.8208,145.4697,145.7746,2200.0
2023-09-27 14:15:00,157.88,157.89,157.73,157.73,1906.0,145.8485,145.8577,145.7099,145.7099,1906.0
2023-09-27 14:20:00,157.81,158.03,157.81,157.97,1350.0,145.7838,145.987,145.7838,145.9316,1350.0
2023-09-27 14:25:00,158.03,158.03,158.01,158.01,400.0,145.987,145.987,145.9686,145.9686,400.0
2023-09-27 14:30:00,158.18,158.2,158.14,158.15,500.0,146.1256,146.1441,146.0887,146.0979,500.0
2023-09-27 14:35:00,158.3,158.38,158.29,158.38,3228.0,146.2365,146.3104,146.2272,146.3104,3228.0
2023-09-27 14:40:00,158.44,158.44,158.36,158.36,300.0,146.3658,146.3658,146.2919,146.2919,300.0
2023-09-27 14:45:00,158.44,158.44,158.34,158.39,800.0,146.3658,146.3658,146.2734,146.3196,800.0
2023-09-27 14:50:00,158.36,158.37,158.28,158.28,1300.0,146.2919,146.3011,146.218,146.218,1300.0
2023-09-27 14:55:00,158.32,158.34,158.26,158.26,1702.0,146.2549,146.2734,146.1995,146.1995,1702.0
2023-09-27 15:00:00,158.14,158.16,158.07,158.14,1248.0,146.0887,146.1071,146.024,146.0887,1248.0
2023-09-27 15:05:00,158.17,158.24,158.17,158.24,300.0,146.1164,146.181,146.1164,146.181,300.0
2023-09-27 15:10:00,158.16,158.2,158.06,158.08,600.0,146.1071,146.1441,146.0148,146.0332,600.0
2023-09-27 15:15:00,157.87,157.88,157.68,157.68,600.0,145.8392,145.8485,145.6637,145.6637,600.0
2023-09-27 15:20:00,157.7,157.75,157.67,157.68,800.0,145.6822,145.7284,145.6545,145.6637,800.0
2023-09-27 15:25:00,157.63,157.78,157.63,157.68,801.0,145.6175,145.7561,145.6175,145.6637,801.0
2023-09-27 15:30:00,157.63,157.75,157.63,157.75,2016.0,145.6175,145.7284,145.6175,145.7284,2016.0
2023-09-27 15:35:00,157.72,157.72,157.42,157.42,300.0,145.7007,145.7007,145.4235,145.4235,300.0
2023-09-27 15:40:00,157.08,157.08,157.02,157.03,800.0,145.1094,145.1094,145.054,145.0633,800.0
2023-09-27 15:45:00,156.98,156.99,156.91,156.95,700.0,145.0171,145.0263,144.9524,144.9893,700.0
2023-09-27 15:50:00,156.95,157.25,156.93,157.04,8818.0,144.9893,145.2665,144.9709,145.0725,8818.0
2023-09-27 15:55:00,157.02,157.22,156.99,157.22,14178.0,145.054,145.2388,145.0263,145.2388,14178.0
2023-09-28 09:30:00,157.37,158.25,157.37,158.23,1000.0,145.3773,146.1903,145.3773,146.1718,1000.0
2023-09-28 09:35:00,157.83,157.83,157.83,157.83,800.0,145.8023,145.8023,145.8023,145.8023,800.0
2023-09-28 09:40:00,157.83,157.83,157.83,157.83,0.0,145.8023,145.8023,145.8023,145.8023,0.0
2023-09-28 09:45:00,157.28,157.28,157.21,157.21,200.0,145.2942,145.2942,145.2295,145.2295,200.0
2023-09-28 09:50:00,157.51,157.74,157.45,157.74,800.0,145.5067,145.7191,145.4512,145.7191,800.0
2023-09-28 09:55:00,157.7,157.7,157.7,157.7,100.0,145.6822,145.6822,145.6822,145.6822,100.0
2023-09-28 10:00:00,157.7,157.7,157.7,157.7,0.0,145.6822,145.6822,145.6822,145.6822,0.0
2023-09-28 10:05:00,157.84,157.84,157.84,157.84,200.0,145.8115,145.8115,145.8115,145.8115,200.0
2023-09-28 10:10:00,157.84,157.84,157.84,157.84,0.0,145.8115,145.8115,145.8115,145.8115,0.0
2023-09-28 10:15:00,157.96,157.96,157.93,157.93,200.0,145.9224,145.9224,145.8947,145.8947,200.0
2023-09-28 10:20:00,157.69,158.0,157.69,158.0,1400.0,145.673,145.9593,145.673,145.9593,1400.0
2023-09-28 10:25:00,157.94,158.16,157.94,158.16,300.0,145.9039,146.1071,145.9039,146.1071,300.0
2023-09-28 10:30:00,158.03,158.03,157.99,157.99,300.0,145.987,145.987,145.9501,145.9501,300.0
2023-09-28 10:35:00,158.17,158.47,158.17,158.47,1170.0,146.1164,146.3935,146.1164,146.3935,1170.0
2023-09-28 10:40:00,158.6,158.6,158.6,158.6,175.0,146.5136,146.5136,146.5136,146.5136,175.0
2023-09-28 10:45:00,158.67,158.67,158.21,158.21,411.0,146.5783,146.5783,146.1533,146.1533,411.0
2023-09-28 10:50:00,158.21,158.21,158.21,158.21,0.0,146.1533,146.1533,146.1533,146.1533,0.0
2023-09-28 10:55:00,158.24,158.29,158.1,158.1,300.0,146.181,146.2272,146.0517,146.0517,300.0
2023-09-28 11:00:00,158.25,158.25,158.19,158.19,200.0,146.1903,146.1903,146.1349,146.1349,200.0
2023-09-28 11:05:00,158.19,158.19,158.19,158.19,0.0,146.1349,146.1349,146.1349,146.1349,0.0
2023-09-28 11:10:00,158.47,158.47,158.28,158.33,600.0,146.3935,146.3935,146.218,146.2642,600.0
2023-09-28 11:15:00,158.31,158.31,158.31,158.31,200.0,146.2457,146.2457,146.2457,146.2457,200.0
2023-09-28 11:20:00,158.66,158.66,158.66,158.66,100.0,146.569,146.569,146.569,146.569,100.0
2023-09-28 11:25:00,158.74,158.86,158.74,158.86,300.0,146.6429,146.7538,146.6429,146.7538,300.0
2023-09-28 11:30:00,158.81,158.81,158.47,158.47,300.0,146.7076,146.7076,146.3935,146.3935,300.0
2023-09-28 11:35:00,158.47,158.47,158.47,158.47,0.0,146.3935,146.3935,146.3935,146.3935,0.0
2023-09-28 11:40:00,158.66,158.67,158.66,158.67,200.0,146.569,146.5783,146.569,146.5783,200.0
2023-09-28 11:45:00,158.67,158.67,158.67,158.67,0.0,146.5783,146.5783,146.5783,146.5783,0.0
2023-09-28 11:50:00,158.55,158.63,158.35,158.35,700.0,146.4674,146.5413,146.2827,146.2827,700.0
2023-09-28 11:55:00,158.35,158.35,158.35,158.35,0.0,146.2827,146.2827,146.2827,146.2827,0.0
2023-09-28 12:00:00,158.0,158.03,158.0,158.03,268.0,145.9593,145.987,145.9593,145.987,268.0
2023-09-28 12:05:00,157.7,157.72,157.7,157.72,200.0,145.6822,145.7007,145.6822,145.7007,200.0
2023-09-28 12:10:00,157.76,157.76,157.76,157.76,100.0,145.7376,145.7376,145.7376,145.7376,100.0
2023-09-28 12:15:00,157.76,157.76,157.76,157.76,0.0,145.7376,145.7376,145.7376,145.7376,0.0
2023-09-28 12:20:00,157.91,157.91,157.91,157.91,100.0,145.8762,145.8762,145.8762,145.8762,100.0
2023-09-28 12:25:00,158.02,158.02,158.02,158.02,119.0,145.9778,145.9778,145.9778,145.9778,119.0
2023-09-28 12:30:00,157.85,157.87,157.77,157.81,1100.0,145.8208,145.8392,145.7469,145.7838,1100.0
2023-09-28 12:35:00,157.78,157.9,157.78,157.9,300.0,145.7561,145.867,145.7561,145.867,300.0
2023-09-28 12:40:00,158.09,158.09,158.0,158.02,300.0,146.0425,146.0425,145.9593,145.9778,300.0
2023-09-28 12:45:00,157.96,157.96,157.96,157.96,100.0,145.9224,145.9224,145.9224,145.9224,100.0
2023-09-28 12:50:00,157.93,157.93,157.62,157.62,500.0,145.8947,145.8947,145.6083,145.6083,500.0
2023-09-28 12:55:00,157.67,157.79,157.67,157.79,200.0,145.6545,145.7653,145.6545,145.7653,200.0
2023-09-28 13:00:00,157.76,157.76,157.76,157.76,100.0,145.7376,145.7376,145.7376,145.7376,100.0
2023-09-28 13:05:00,157.67,157.67,157.67,157.67,100.0,145.6545,145.6545,145.6545,145.6545,100.0
2023-09-28 13:10:00,157.6,157.6,157.37,157.37,722.0,145.5898,145.5898,145.3773,145.3773,722.0
2023-09-28 13:15:00,157.09,157.1,157.09,157.1,300.0,145.1187,145.1279,145.1187,145.1279,300.0
2023-09-28 13:20:00,157.13,157.16,157.13,157.15,332.0,145.1556,145.1833,145.1556,145.1741,332.0
2023-09-28 13:25:00,157.15,157.15,157.15,157.15,0.0,145.1741,145.1741,145.1741,145.1741,0.0
2023-09-28 13:30:00,156.36,156.39,156.36,156.39,300.0,144.4443,144.472,144.4443,144.472,300.0
2023-09-28 13:35:00,156.55,156.55,156.55,156.55,100.0,144.6198,144.6198,144.6198,144.6198,100.0
2023-09-28 13:40:00,156.61,156.61,156.61,156.61,100.0,144.6753,144.6753,144.6753,144.6753,100.0
2023-09-28 13:45:00,156.47,156.47,156.47,156.47,100.0,144.5459,144.5459,144.5459,144.5459,100.0
2023-09-28 13:50:00,156.47,156.47,156.47,156.47,0.0,144.5459,144.5459,144.5459,144.5459,0.0
2023-09-28 13:55:00,156.47,156.47,156.47,156.47,0.0,144.5459,144.5459,144.5459,144.5459,0.0
2023-09-28 14:00:00,156.36,156.36,156.36,156.36,100.0,144.4443,144.4443,144.4443,144.4443,100.0
2023-09-28 14:05:00,156.56,156.65,156.56,156.6,400.0,144.6291,144.7122,144.6291,144.666,400.0
2023-09-28 14:10:00,156.65,156.65,156.65,156.65,100.0,144.7122,144.7122,144.7122,144.7122,100.0
2023-09-28 14:15:00,156.68,156.68,156.68,156.68,100.0,144.7399,144.7399,144.7399,144.7399,100.0
2023-09-28 14:20:00,156.56,156.62,156.56,156.62,200.0,144.6291,144.6845,144.6291,144.6845,200.0
2023-09-28 14:25:00,156.62,156.62,156.62,156.62,100.0,144.6845,144.6845,144.6845,144.6845,100.0
2023-09-28 14:30:00,156.78,156.8,156.67,156.67,400.0,144.8323,144.8508,144.7307,144.7307,400.0
2023-09-28 14:35:00,156.67,156.67,156.67,156.67,0.0,144.7307,144.7307,144.7307,144.7307,0.0
2023-09-28 14:40:00,156.67,156.67,156.67,156.67,0.0,144.7307,144.7307,144.7307,144.7307,0.0
2023-09-28 14:45:00,156.67,156.67,156.67,156.67,0.0,144.7307,144.7307,144.7307,144.7307,0.0
2023-09-28 14:50:00,157.04,157.09,157.04,157.09,269.0,145.0725,145.1187,145.0725,145.1187,269.0
2023-09-28 14:55:00,157.08,157.08,157.06,157.06,300.0,145.1094,145.1094,145.091,145.091,300.0
2023-09-28 15:00:00,157.17,157.17,157.16,157.16,203.0,145.1926,145.1926,145.1833,145.1833,203.0
2023-09-28 15:05:00,157.2,157.2,157.2,157.2,100.0,145.2203,145.2203,145.2203,145.2203,100.0
2023-09-28 15:10:00,157.22,157.22,157.22,157.22,100.0,145.2388,145.2388,145.2388,145.2388,100.0
2023-09-28 15:15:00,157.19,157.3,157.19,157.3,600.0,145.2111,145.3127,145.2111,145.3127,600.0
2023-09-28 15:20:00,157.3,157.3,157.3,157.3,0.0,145.3127,145.3127,145.3127,145.3127,0.0
2023-09-28 15:25:00,157.26,157.31,157.26,157.31,200.0,145.2757,145.3219,145.2757,145.3219,200.0
2023-09-28 15:30:00,157.19,157.2,157.12,157.12,300.0,145.2111,145.2203,145.1464,145.1464,300.0
2023-09-28 15:35:00,157.04,157.04,156.89,156.89,400.0,145.0725,145.0725,144.9339,144.9339,400.0
2023-09-28 15:40:00,156.89,156.89,156.89,156.89,0.0,144.9339,144.9339,144.9339,144.9339,0.0
2023-09-28 15:45:00,157.04,157.06,156.99,157.05,700.0,145.0725,145.091,145.0263,145.0817,700.0
2023-09-28 15:50:00,157.35,157.4,157.28,157.39,2176.0,145.3589,145.4051,145.2942,145.3958,2176.0
2023-09-28 15:55:00,157.31,157.34,157.09,157.09,1720.0,145.3219,145.3496,145.1187,145.1187,1720.0
2023-09-29 09:35:00,156.74,156.74,156.74,156.74,100.0,144.7954,144.7954,144.7954,144.7954,100.0
2023-09-29 09:40:00,156.74,156.74,156.74,156.74,0.0,144.7954,144.7954,144.7954,144.7954,0.0
2023-09-29 09:45:00,156.25,156.42,155.95,155.95,600.0,144.3427,144.4997,144.0656,144.0656,600.0
2023-09-29 09:50:00,156.14,156.45,156.14,156.45,300.0,144.2411,144.5275,144.2411,144.5275,300.0
2023-09-29 09:55:00,156.36,156.36,156.16,156.16,200.0,144.4443,144.4443,144.2596,144.2596,200.0
2023-09-29 10:00:00,156.3,156.3,156.29,156.29,300.0,144.3889,144.3889,144.3796,144.3796,300.0
2023-09-29 10:05:00,155.92,155.92,155.92,155.92,600.0,144.0378,144.0378,144.0378,144.0378,600.0
2023-09-29 10:10:00,155.52,155.6,155.52,155.6,200.0,143.6683,143.7422,143.6683,143.7422,200.0
2023-09-29 10:15:00,155.67,155.67,155.54,155.67,500.0,143.8069,143.8069,143.6868,143.8069,500.0
2023-09-29 10:20:00,155.84,155.84,155.84,155.84,200.0,143.9639,143.9639,143.9639,143.9639,200.0
2023-09-29 10:25:00,155.84,155.84,155.84,155.84,0.0,143.9639,143.9639,143.9639,143.9639,0.0
2023-09-29 10:30:00,155.31,155.31,154.98,155.12,1539.0,143.4743,143.4743,143.1695,143.2988,1539.0
2023-09-29 10:35:00,155.12,155.12,155.12,155.12,0.0,143.2988,143.2988,143.2988,143.2988,0.0
2023-09-29 10:40:00,155.22,155.22,155.22,155.22,100.0,143.3912,143.3912,143.3912,143.3912,100.0
2023-09-29 10:45:00,155.22,155.22,155.22,155.22,0.0,143.3912,143.3912,143.3912,143.3912,0.0
2023-09-29 10:50:00,154.89,154.89,154.89,154.89,100.0,143.0863,143.0863,143.0863,143.0863,100.0
2023-09-29 10:55:00,154.85,154.86,154.76,154.76,922.0,143.0494,143.0586,142.9662,142.9662,922.0
2023-09-29 11:00:00,154.83,154.83,154.52,154.52,300.0,143.0309,143.0309,142.7445,142.7445,300.0
2023-09-29 11:05:00,154.75,154.75,154.75,154.75,800.0,142.957,142.957,142.957,142.957,800.0
2023-09-29 11:10:00,155.09,155.13,155.09,155.13,800.0,143.2711,143.308,143.2711,143.308,800.0
2023-09-29 11:15:00,155.44,155.44,155.28,155.28,200.0,143.5944,143.5944,143.4466,143.4466,200.0
2023-09-29 11:20:00,155.46,155.75,155.46,155.75,900.0,143.6129,143.8808,143.6129,143.8808,900.0
2023-09-29 11:25:00,155.74,155.74,155.39,155.39,200.0,143.8716,143.8716,143.5482,143.5482,200.0
2023-09-29 11:30:00,155.2,155.53,155.2,155.46,400.0,143.3727,143.6776,143.3727,143.6129,400.0
2023-09-29 11:35:00,155.19,155.19,155.14,155.14,300.0,143.3635,143.3635,143.3173,143.3173,300.0
2023-09-29 11:40:00,155.14,155.14,155.14,155.14,0.0,143.3173,143.3173,143.3173,143.3173,0.0
2023-09-29 11:45:00,155.01,155.01,155.0,155.0,200.0,143.1972,143.1972,143.188,143.188,200.0
2023-09-29 11:50:00,154.97,154.98,154.67,154.67,602.0,143.1602,143.1695,142.8831,142.8831,602.0
2023-09-29 11:55:00,154.77,154.77,154.77,154.77,100.0,142.9755,142.9755,142.9755,142.9755,100.0
2023-09-29 12:00:00,154.77,154.77,154.77,154.77,0.0,142.9755,142.9755,142.9755,142.9755,0.0
2023-09-29 12:05:00,154.77,154.77,154.77,154.77,0.0,142.9755,142.9755,142.9755,142.9755,0.0
2023-09-29 12:10:00,155.64,155.67,155.49,155.49,300.0,143.7792,143.8069,143.6406,143.6406,300.0
2023-09-29 12:15:00,155.49,155.49,155.49,155.49,0.0,143.6406,143.6406,143.6406,143.6406,0.0
2023-09-29 12:20:00,155.49,155.49,155.49,155.49,0.0,143.6406,143.6406,143.6406,143.6406,0.0
2023-09-29 12:25:00,155.77,155.77,155.74,155.74,200.0,143.8993,143.8993,143.8716,143.8716,200.0
2023-09-29 12:30:00,155.63,155.63,155.63,155.63,100.0,143.7699,143.7699,143.7699,143.7699,100.0
2023-09-29 12:35:00,155.63,155.63,155.63,155.63,0.0,143.7699,143.7699,143.7699,143.7699,0.0
2023-09-29 12:40:00,155.63,155.63,155.63,155.63,0.0,143.7699,143.7699,143.7699,143.7699,0.0
2023-09-29 12:45:00,155.58,155.58,155.58,155.58,100.0,143.7238,143.7238,143.7238,143.7238,100.0
2023-09-29 12:50:00,155.23,155.23,155.23,155.23,100.0,143.4004,143.4004,143.4004,143.4004,100.0
2023-09-29 12:55:00,155.23,155.23,155.23,155.23,0.0,143.4004,143.4004,143.4004,143.4004,0.0
2023-09-29 13:00:00,155.13,155.13,154.98,154.98,200.0,143.308,143.308,143.1695,143.1695,200.0
2023-09-29 13:05:00,154.7,154.7,154.7,154.7,743.0,142.9108,142.9108,142.9108,142.9108,743.0
2023-09-29 13:10:00,154.7,154.7,154.7,154.7,0.0,142.9108,142.9108,142.9108,142.9108,0.0
2023-09-29 13:15:00,154.7,154.7,154.7,154.7,0.0,142.9108,142.9108,142.9108,142.9108,0.0
2023-09-29 13:20:00,154.58,154.58,154.58,154.58,100.0,142.8,142.8,142.8,142.8,100.0
2023-09-29 13:25:00,154.66,154.78,154.66,154.78,200.0,142.8739,142.9847,142.8739,142.9847,200.0
2023-09-29 13:30:00,154.78,154.78,154.78,154.78,0.0,142.9847,142.9847,142.9847,142.9847,0.0
2023-09-29 13:35:00,154.78,154.78,154.78,154.78,0.0,142.9847,142.9847,142.9847,142.9847,0.0
2023-09-29 13:40:00,154.78,154.78,154.78,154.78,0.0,142.9847,142.9847,142.9847,142.9847,0.0
2023-09-29 13:45:00,154.77,154.77,154.73,154.73,500.0,142.9755,142.9755,142.9385,142.9385,500.0
2023-09-29 13:50:00,154.73,154.73,154.73,154.73,0.0,142.9385,142.9385,142.9385,142.9385,0.0
2023-09-29 13:55:00,154.33,154.33,154.21,154.21,300.0,142.569,142.569,142.4582,142.4582,300.0
2023-09-29 14:00:00,154.15,154.15,154.15,154.15,100.0,142.4027,142.4027,142.4027,142.4027,100.0
2023-09-29 14:05:00,154.47,154.54,154.47,154.54,400.0,142.6983,142.763,142.6983,142.763,400.0
2023-09-29 14:10:00,154.41,154.5,154.41,154.5,300.0,142.6429,142.7261,142.6429,142.7261,300.0
2023-09-29 14:15:00,154.47,154.52,154.38,154.38,700.0,142.6983,142.7445,142.6152,142.6152,700.0
2023-09-29 14:20:00,154.49,154.55,154.43,154.52,500.0,142.7168,142.7722,142.6614,142.7445,500.0
2023-09-29 14:25:00,154.52,154.52,154.52,154.52,0.0,142.7445,142.7445,142.7445,142.7445,0.0
2023-09-29 14:30:00,154.22,154.22,154.22,154.22,100.0,142.4674,142.4674,142.4674,142.4674,100.0
2023-09-29 14:35:00,154.37,154.37,154.31,154.31,200.0,142.606,142.606,142.5505,142.5505,200.0
2023-09-29 14:40:00,154.4,154.4,154.4,154.4,100.0,142.6337,142.6337,142.6337,142.6337,100.0
2023-09-29 14:45:00,154.4,154.4,154.4,154.4,0.0,142.6337,142.6337,142.6337,142.6337,0.0
2023-09-29 14:50:00,154.4,154.4,154.4,154.4,0.0,142.6337,142.6337,142.6337,142.6337,0.0
2023-09-29 14:55:00,154.4,154.4,154.4,154.4,0.0,142.6337,142.6337,142.6337,142.6337,0.0
2023-09-29 15:00:00,155.19,155.19,154.72,154.73,400.0,143.3635,143.3635,142.9293,142.9385,400.0
2023-09-29 15:05:00,154.73,154.73,154.73,154.73,0.0,142.9385,142.9385,142.9385,142.9385,0.0
2023-09-29 15:10:00,154.85,154.93,154.85,154.93,300.0,143.0494,143.1233,143.0494,143.1233,300.0
2023-09-29 15:15:00,154.93,154.93,154.93,154.93,0.0,143.1233,143.1233,143.1233,143.1233,0.0
2023-09-29 15:20:00,155.11,155.11,155.1,155.1,200.0,143.2896,143.2896,143.2803,143.2803,200.0
2023-09-29 15:25:00,154.96,154.96,154.96,154.96,100.0,143.151,143.151,143.151,143.151,100.0
2023-09-29 15:30:00,154.98,155.0,154.96,154.99,500.0,143.1695,143.188,143.151,143.1787,500.0
2023-09-29 15:35:00,155.01,155.06,155.01,155.06,300.0,143.1972,143.2434,143.1972,143.2434,300.0
2023-09-29 15:40:00,154.87,155.02,154.87,155.02,1235.0,143.0679,143.2064,143.0679,143.2064,1235.0
2023-09-29 15:45:00,154.98,155.06,154.98,155.06,300.0,143.1695,143.2434,143.1695,143.2434,300.0
2023-09-29 15:50:00,155.14,155.61,155.14,155.44,1600.0,143.3173,143.7515,143.3173,143.5944,1600.0
2023-09-29 15:55:00,155.44,155.44,154.86,154.92,3907.0,143.5944,143.5944,143.0586,143.114,3907.0
2023-10-02 09:30:00,155.32,155.32,154.55,154.55,200.0,143.4836,143.4836,142.7722,142.7722,200.0
2023-10-02 09:35:00,154.17,154.17,153.82,153.93,1826.0,142.4212,142.4212,142.0979,142.1995,1826.0
2023-10-02 09:40:00,152.75,152.76,152.75,152.76,200.0,141.1094,141.1187,141.1094,141.1187,200.0
2023-10-02 09:45:00,152.0,152.0,152.0,152.0,100.0,140.4166,140.4166,140.4166,140.4166,100.0
2023-10-02 09:50:00,151.55,151.56,151.55,151.56,200.0,140.0009,140.0101,140.0009,140.0101,200.0
2023-10-02 09:55:00,151.56,151.56,151.56,151.56,0.0,140.0101,140.0101,140.0101,140.0101,0.0
2023-10-02 10:00:00,151.93,152.58,151.8,152.58,545.0,140.3519,140.9524,140.2318,140.9524,545.0
2023-10-02 10:05:00,152.26,152.26,152.01,152.01,200.0,140.6568,140.6568,140.4258,140.4258,200.0
2023-10-02 10:10:00,152.13,152.16,151.54,151.54,400.0,140.5367,140.5644,139.9916,139.9916,400.0
2023-10-02 10:15:00,151.66,151.69,151.37,151.37,1127.0,140.1025,140.1302,139.8346,139.8346,1127.0
2023-10-02 10:20:00,151.3,151.3,151.18,151.18,536.0,139.7699,139.7699,139.6591,139.6591,536.0
2023-10-02 10:25:00,151.13,151.13,150.59,150.84,926.0,139.6129,139.6129,139.114,139.345,926.0
2023-10-02 10:30:00,150.8,151.38,150.8,151.38,200.0,139.308,139.8438,139.308,139.8438,200.0
2023-10-02 10:35:00,151.38,151.38,151.38,151.38,0.0,139.8438,139.8438,139.8438,139.8438,0.0
2023-10-02 10:40:00,150.75,151.02,150.75,151.02,200.0,139.2618,139.5113,139.2618,139.5113,200.0
2023-10-02 10:45:00,151.05,151.05,150.9,150.9,410.0,139.539,139.539,139.4004,139.4004,410.0
2023-10-02 10:50:00,151.03,151.03,150.87,150.87,500.0,139.5205,139.5205,139.3727,139.3727,500.0
2023-10-02 10:55:00,151.04,151.19,151.04,151.19,200.0,139.5297,139.6683,139.5297,139.6683,200.0
2023-10-02 11:00:00,151.81,151.81,151.81,151.81,100.0,140.2411,140.2411,140.2411,140.2411,100.0
2023-10-02 11:05:00,151.49,151.52,151.48,151.52,300.0,139.9454,139.9732,139.9362,139.9732,300.0
2023-10-02 11:10:00,151.52,151.52,151.52,151.52,0.0,139.9732,139.9732,139.9732,139.9732,0.0
2023-10-02 11:15:00,151.04,151.1,150.92,150.98,1216.0,139.5297,139.5852,139.4189,139.4743,1216.0
2023-10-02 11:20:00,151.05,151.21,151.05,151.21,400.0,139.539,139.6868,139.539,139.6868,400.0
2023-10-02 11:25:00,150.91,150.91,150.85,150.89,300.0,139.4096,139.4096,139.3542,139.3912,300.0
2023-10-02 11:30:00,150.9,151.11,150.79,151.01,1000.0,139.4004,139.5944,139.2988,139.502,1000.0
2023-10-02 11:35:00,150.74,150.74,150.64,150.64,200.0,139.2526,139.2526,139.1602,139.1602,200.0
2023-10-02 11:40:00,150.65,150.65,150.65,150.65,100.0,139.1695,139.1695,139.1695,139.1695,100.0
2023-10-02 11:45:00,150.6,150.6,150.49,150.49,204.0,139.1233,139.1233,139.0216,139.0216,204.0
2023-10-02 11:50:00,150.14,150.14,150.14,150.14,100.0,138.6983,138.6983,138.6983,138.6983,100.0
2023-10-02 11:55:00,150.03,150.11,150.0,150.08,1215.0,138.5967,138.6706,138.569,138.6429,1215.0
2023-10-02 12:00:00,150.21,150.22,150.16,150.16,300.0,138.763,138.7722,138.7168,138.7168,300.0
2023-10-02 12:05:00,150.1,150.11,150.1,150.11,300.0,138.6614,138.6706,138.6614,138.6706,300.0
2023-10-02 12:10:00,150.16,150.43,150.16,150.43,600.0,138.7168,138.9662,138.7168,138.9662,600.0
2023-10-02 12:15:00,150.21,150.21,150.21,150.21,100.0,138.763,138.763,138.763,138.763,100.0
2023-10-02 12:20:00,150.02,150.14,150.01,150.14,500.0,138.5875,138.6983,138.5782,138.6983,500.0
2023-10-02 12:25:00,150.22,150.38,150.22,150.37,1000.0,138.7722,138.92,138.7722,138.9108,1000.0
2023-10-02 12:30:00,150.21,150.36,150.2,150.36,300.0,138.763,138.9016,138.7537,138.9016,300.0
2023-10-02 12:35:00,150.07,150.07,150.07,150.07,100.0,138.6337,138.6337,138.6337,138.6337,100.0
2023-10-02 12:40:00,150.15,150.15,150.15,150.15,200.0,138.7076,138.7076,138.7076,138.7076,200.0
2023-10-02 12:45:00,150.22,150.22,150.15,150.15,300.0,138.7722,138.7722,138.7076,138.7076,300.0
2023-10-02 12:50:00,150.06,150.06,150.06,150.06,100.0,138.6244,138.6244,138.6244,138.6244,100.0
2023-10-02 12:55:00,150.06,150.06,150.06,150.06,0.0,138.6244,138.6244,138.6244,138.6244,0.0
2023-10-02 13:00:00,150.37,150.38,150.37,150.38,300.0,138.9108,138.92,138.9108,138.92,300.0
2023-10-02 13:05:00,150.25,150.25,150.2,150.2,400.0,138.7999,138.7999,138.7537,138.7537,400.0
2023-10-02 13:10:00,150.2,150.2,150.01,150.04,512.0,138.7537,138.7537,138.5782,138.6059,512.0
2023-10-02 13:15:00,150.11,150.11,150.08,150.08,400.0,138.6706,138.6706,138.6429,138.6429,400.0
2023-10-02 13:20:00,150.08,150.08,150.08,150.08,0.0,138.6429,138.6429,138.6429,138.6429,0.0
2023-10-02 13:25:00,150.23,150.23,150.23,150.23,100.0,138.7815,138.7815,138.7815,138.7815,100.0
2023-10-02 13:30:00,150.23,150.23,150.23,150.23,0.0,138.7815,138.7815,138.7815,138.7815,0.0
2023-10-02 13:35:00,150.08,150.08,149.9,149.9,300.0,138.6429,138.6429,138.4766,138.4766,300.0
2023-10-02 13:40:00,149.86,150.1,149.86,150.1,210.0,138.4397,138.6614,138.4397,138.6614,210.0
2023-10-02 13:45:00,150.06,150.06,150.06,150.06,100.0,138.6244,138.6244,138.6244,138.6244,100.0
2023-10-02 13:50:00,150.06,150.06,150.06,150.06,0.0,138.6244,138.6244,138.6244,138.6244,0.0
2023-10-02 13:55:00,150.06,150.06,150.06,150.06,0.0,138.6244,138.6244,138.6244,138.6244,0.0
2023-10-02 14:00:00,149.59,149.75,149.59,149.72,400.0,138.1902,138.338,138.1902,138.3103,400.0
2023-10-02 14:05:00,149.9,149.9,149.84,149.84,200.0,138.4766,138.4766,138.4212,138.4212,200.0
2023-10-02 14:10:00,149.97,150.09,149.97,150.09,300.0,138.5413,138.6521,138.5413,138.6521,300.0
2023-10-02 14:15:00,149.91,149.91,149.91,149.91,100.0,138.4858,138.4858,138.4858,138.4858,100.0
2023-10-02 14:20:00,149.7,149.7,149.57,149.64,400.0,138.2918,138.2918,138.1718,138.2364,400.0
2023-10-02 14:25:00,149.5,149.65,149.5,149.65,500.0,138.1071,138.2457,138.1071,138.2457,500.0
2023-10-02 14:30:00,149.63,149.63,149.52,149.52,200.0,138.2272,138.2272,138.1256,138.1256,200.0
2023-10-02 14:35:00,149.62,149.62,149.4,149.4,300.0,138.2179,138.2179,138.0147,138.0147,300.0
2023-10-02 14:40:00,149.41,149.41,149.27,149.28,600.0,138.0239,138.0239,137.8946,137.9039,600.0
2023-10-02 14:45:00,149.3,149.34,149.26,149.28,900.0,137.9223,137.9593,137.8854,137.9039,900.0
2023-10-02 14:50:00,149.28,149.28,149.28,149.28,0.0,137.9039,137.9039,137.9039,137.9039,0.0
2023-10-02 14:55:00,149.1,149.15,149.09,149.09,400.0,137.7376,137.7838,137.7283,137.7283,400.0
2023-10-02 15:00:00,149.11,149.13,149.08,149.12,500.0,137.7468,137.7653,137.7191,137.756,500.0
2023-10-02 15:05:00,148.75,149.08,148.75,149.08,600.0,137.4142,137.7191,137.4142,137.7191,600.0
2023-10-02 15:10:00,149.08,149.08,149.08,149.08,100.0,137.7191,137.7191,137.7191,137.7191,100.0
2023-10-02 15:15:00,149.22,149.22,149.22,149.22,100.0,137.8484,137.8484,137.8484,137.8484,100.0
2023-10-02 15:20:00,149.27,149.38,149.27,149.38,200.0,137.8946,137.9962,137.8946,137.9962,200.0
2023-10-02 15:25:00,149.59,149.59,149.59,149.59,100.0,138.1902,138.1902,138.1902,138.1902,100.0
2023-10-02 15:30:00,149.58,149.58,149.51,149.56,600.0,138.181,138.181,138.1163,138.1625,600.0
2023-10-02 15:35:00,149.72,149.73,149.67,149.7,1000.0,138.3103,138.3196,138.2641,138.2918,1000.0
2023-10-02 15:40:00,150.21,150.21,150.08,150.08,300.0,138.763,138.763,138.6429,138.6429,300.0
2023-10-02 15:45:00,150.1,150.1,149.89,150.01,800.0,138.6614,138.6614,138.4674,138.5782,800.0
2023-10-02 15:50:00,149.96,150.13,149.92,149.99,1800.0,138.532,138.6891,138.4951,138.5597,1800.0
2023-10-02 15:55:00,150.11,150.33,150.11,150.2,3358.0,138.6706,138.8738,138.6706,138.7537,3358.0
2023-10-03 09:30:00,149.82,149.89,149.82,149.89,200.0,138.4027,138.4674,138.4027,138.4674,200.0
2023-10-03 09:35:00,150.0,150.06,149.88,150.06,300.0,138.569,138.6244,138.4581,138.6244,300.0
2023-10-03 09:40:00,150.06,150.06,150.06,150.06,0.0,138.6244,138.6244,138.6244,138.6244,0.0
2023-10-03 09:45:00,150.15,150.63,150.15,150.42,800.0,138.7076,139.151,138.7076,138.957,800.0
2023-10-03 09:50:00,150.25,150.66,150.21,150.22,900.0,138.7999,139.1787,138.763,138.7722,900.0
2023-10-03 09:55:00,150.27,150.29,150.27,150.29,200.0,138.8184,138.8369,138.8184,138.8369,200.0
2023-10-03 10:00:00,150.01,150.24,149.92,150.24,728.0,138.5782,138.7907,138.4951,138.7907,728.0
2023-10-03 10:05:00,150.24,150.24,150.24,150.24,0.0,138.7907,138.7907,138.7907,138.7907,0.0
2023-10-03 10:10:00,150.34,150.35,150.22,150.35,300.0,138.8831,138.8923,138.7722,138.8923,300.0
2023-10-03 10:15:00,150.05,150.05,149.88,150.0,500.0,138.6152,138.6152,138.4581,138.569,500.0
2023-10-03 10:20:00,149.83,149.83,149.67,149.67,200.0,138.4119,138.4119,138.2641,138.2641,200.0
2023-10-03 10:25:00,149.91,149.97,149.91,149.97,200.0,138.4858,138.5413,138.4858,138.5413,200.0
2023-10-03 10:30:00,150.04,150.04,150.04,150.04,400.0,138.6059,138.6059,138.6059,138.6059,400.0
2023-10-03 10:35:00,149.84,150.12,149.83,150.12,11232.0,138.4212,138.6798,138.4119,138.6798,11232.0
2023-10-03 10:40:00,149.6,149.6,149.6,149.6,100.0,138.1995,138.1995,138.1995,138.1995,100.0
2023-10-03 10:45:00,149.37,149.37,149.31,149.31,200.0,137.987,137.987,137.9316,137.9316,200.0
2023-10-03 10:50:00,149.31,149.31,149.31,149.31,0.0,137.9316,137.9316,137.9316,137.9316,0.0
2023-10-03 10:55:00,149.55,149.61,149.55,149.61,604.0,138.1533,138.2087,138.1533,138.2087,604.0
2023-10-03 11:00:00,149.56,149.59,149.42,149.42,700.0,138.1625,138.1902,138.0332,138.0332,700.0
2023-10-03 11:05:00,149.5,149.5,149.5,149.5,100.0,138.1071,138.1071,138.1071,138.1071,100.0
2023-10-03 11:10:00,149.46,149.46,149.46,149.46,100.0,138.0701,138.0701,138.0701,138.0701,100.0
2023-10-03 11:15:00,149.55,149.61,149.55,149.61,400.0,138.1533,138.2087,138.1533,138.2087,400.0
2023-10-03 11:20:00,149.68,149.68,149.47,149.47,200.0,138.2734,138.2734,138.0794,138.0794,200.0
2023-10-03 11:25:00,149.57,149.61,149.57,149.58,604.0,138.1718,138.2087,138.1718,138.181,604.0
2023-10-03 11:30:00,149.54,149.54,149.54,149.54,100.0,138.144,138.144,138.144,138.144,100.0
2023-10-03 11:35:00,149.54,149.54,149.54,149.54,0.0,138.144,138.144,138.144,138.144,0.0
2023-10-03 11:40:00,149.27,149.27,149.16,149.18,1317.0,137.8946,137.8946,137.793,137.8115,1317.0
2023-10-03 11:45:00,149.22,149.23,149.22,149.23,700.0,137.8484,137.8577,137.8484,137.8577,700.0
2023-10-03 11:50:00,149.01,149.07,148.96,149.07,600.0,137.6544,137.7099,137.6082,137.7099,600.0
2023-10-03 11:55:00,148.96,148.96,148.85,148.86,700.0,137.6082,137.6082,137.5066,137.5159,700.0
2023-10-03 12:00:00,148.91,149.24,148.91,149.24,1330.0,137.5621,137.8669,137.5621,137.8669,1330.0
2023-10-03 12:05:00,149.23,149.25,149.23,149.25,500.0,137.8577,137.8761,137.8577,137.8761,500.0
2023-10-03 12:10:00,148.95,149.18,148.95,149.12,1547.0,137.599,137.8115,137.599,137.756,1547.0
2023-10-03 12:15:00,149.38,149.43,149.38,149.43,300.0,137.9962,138.0424,137.9962,138.0424,300.0
2023-10-03 12:20:00,149.46,149.46,149.31,149.31,200.0,138.0701,138.0701,137.9316,137.9316,200.0
2023-10-03 12:25:00,149.29,149.64,149.29,149.64,600.0,137.9131,138.2364,137.9131,138.2364,600.0
2023-10-03 12:30:00,149.76,149.8,149.64,149.64,900.0,138.3473,138.3842,138.2364,138.2364,900.0
2023-10-03 12:35:00,149.64,149.64,149.64,149.64,0.0,138.2364,138.2364,138.2364,138.2364,0.0
2023-10-03 12:40:00,149.47,149.47,149.47,149.47,100.0,138.0794,138.0794,138.0794,138.0794,100.0
2023-10-03 12:45:00,149.48,149.48,149.48,149.48,143.0,138.0886,138.0886,138.0886,138.0886,143.0
2023-10-03 12:50:00,149.71,149.71,149.62,149.62,299.0,138.3011,138.3011,138.2179,138.2179,299.0
2023-10-03 12:55:00,149.5,149.5,149.5,149.5,100.0,138.1071,138.1071,138.1071,138.1071,100.0
2023-10-03 13:00:00,149.41,149.41,149.41,149.41,100.0,138.0239,138.0239,138.0239,138.0239,100.0
2023-10-03 13:05:00,149.41,149.41,149.41,149.41,0.0,138.0239,138.0239,138.0239,138.0239,0.0
2023-10-03 13:10:00,149.34,149.36,149.34,149.36,200.0,137.9593,137.9778,137.9593,137.9778,200.0
2023-10-03 13:15:00,149.3,149.3,149.3,149.3,100.0,137.9223,137.9223,137.9223,137.9223,100.0
2023-10-03 13:20:00,149.3,149.3,149.3,149.3,0.0,137.9223,137.9223,137.9223,137.9223,0.0
2023-10-03 13:25:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-10-03 13:30:00,149.37,149.37,149.37,149.37,100.0,137.987,137.987,137.987,137.987,100.0
2023-10-03 13:35:00,149.26,149.26,149.24,149.24,200.0,137.8854,137.8854,137.8669,137.8669,200.0
2023-10-03 13:40:00,149.24,149.24,149.24,149.24,0.0,137.8669,137.8669,137.8669,137.8669,0.0
2023-10-03 13:45:00,149.24,149.24,149.24,149.24,0.0,137.8669,137.8669,137.8669,137.8669,0.0
2023-10-03 13:50:00,149.02,149.02,149.02,149.02,100.0,137.6637,137.6637,137.6637,137.6637,100.0
2023-10-03 13:55:00,149.02,149.02,149.02,149.02,0.0,137.6637,137.6637,137.6637,137.6637,0.0
2023-10-03 14:00:00,148.8,148.85,148.64,148.64,840.0,137.4604,137.5066,137.3126,137.3126,840.0
2023-10-03 14:05:00,148.7,148.7,148.5,148.5,400.0,137.3681,137.3681,137.1833,137.1833,400.0
2023-10-03 14:10:00,148.4,148.62,148.4,148.54,400.0,137.0909,137.2942,137.0909,137.2202,400.0
2023-10-03 14:15:00,148.65,148.74,148.65,148.74,200.0,137.3219,137.405,137.3219,137.405,200.0
2023-10-03 14:20:00,148.82,149.03,148.82,149.03,244.0,137.4789,137.6729,137.4789,137.6729,244.0
2023-10-03 14:25:00,149.18,149.18,149.04,149.15,300.0,137.8115,137.8115,137.6821,137.7838,300.0
2023-10-03 14:30:00,149.42,149.48,149.42,149.48,200.0,138.0332,138.0886,138.0332,138.0886,200.0
2023-10-03 14:35:00,149.49,149.53,149.49,149.53,200.0,138.0979,138.1348,138.0979,138.1348,200.0
2023-10-03 14:40:00,149.64,149.64,149.57,149.57,400.0,138.2364,138.2364,138.1718,138.1718,400.0
2023-10-03 14:45:00,149.69,149.69,149.52,149.52,400.0,138.2826,138.2826,138.1256,138.1256,400.0
2023-10-03 14:50:00,149.52,149.52,149.5,149.5,200.0,138.1256,138.1256,138.1071,138.1071,200.0
2023-10-03 14:55:00,149.5,149.5,149.5,149.5,100.0,138.1071,138.1071,138.1071,138.1071,100.0
2023-10-03 15:00:00,149.41,149.67,149.33,149.67,700.0,138.0239,138.2641,137.95,138.2641,700.0
2023-10-03 15:05:00,149.61,149.82,149.56,149.82,918.0,138.2087,138.4027,138.1625,138.4027,918.0
2023-10-03 15:10:00,149.8,149.8,149.74,149.74,300.0,138.3842,138.3842,138.3288,138.3288,300.0
2023-10-03 15:15:00,149.77,149.88,149.77,149.86,300.0,138.3565,138.4581,138.3565,138.4397,300.0
2023-10-03 15:20:00,150.03,150.14,150.03,150.14,600.0,138.5967,138.6983,138.5967,138.6983,600.0
2023-10-03 15:25:00,150.14,150.14,150.14,150.14,0.0,138.6983,138.6983,138.6983,138.6983,0.0
2023-10-03 15:30:00,150.12,150.19,150.1,150.14,1200.0,138.6798,138.7445,138.6614,138.6983,1200.0
2023-10-03 15:35:00,150.15,150.29,150.15,150.29,400.0,138.7076,138.8369,138.7076,138.8369,400.0
2023-10-03 15:40:00,150.42,150.57,150.41,150.51,600.0,138.957,139.0955,138.9477,139.0401,600.0
2023-10-03 15:45:00,150.45,150.65,150.45,150.65,1050.0,138.9847,139.1695,138.9847,139.1695,1050.0
2023-10-03 15:50:00,150.61,150.71,150.56,150.59,1511.0,139.1325,139.2249,139.0863,139.114,1511.0
2023-10-03 15:55:00,150.53,150.76,150.53,150.71,952.0,139.0586,139.2711,139.0586,139.2249,952.0
2023-10-04 09:30:00,148.65,148.65,147.72,147.72,301.0,137.3219,137.3219,136.4627,136.4627,301.0
2023-10-04 09:35:00,147.52,147.73,147.41,147.73,300.0,136.278,136.472,136.1764,136.472,300.0
2023-10-04 09:40:00,147.38,147.38,146.49,146.53,1484.0,136.1486,136.1486,135.3265,135.3634,1484.0
2023-10-04 09:45:00,146.64,146.64,146.12,146.56,1000.0,135.465,135.465,134.9847,135.3911,1000.0
2023-10-04 09:50:00,146.57,146.92,146.51,146.92,700.0,135.4004,135.7237,135.3449,135.7237,700.0
2023-10-04 09:55:00,146.58,146.58,146.58,146.58,500.0,135.4096,135.4096,135.4096,135.4096,500.0
2023-10-04 10:00:00,146.91,146.91,146.46,146.49,400.0,135.7145,135.7145,135.2988,135.3265,400.0
2023-10-04 10:05:00,146.46,146.46,146.46,146.46,100.0,135.2988,135.2988,135.2988,135.2988,100.0
2023-10-04 10:10:00,146.46,146.46,146.46,146.46,0.0,135.2988,135.2988,135.2988,135.2988,0.0
2023-10-04 10:15:00,145.91,145.91,145.9,145.9,400.0,134.7907,134.7907,134.7814,134.7814,400.0
2023-10-04 10:20:00,145.81,145.9,145.75,145.9,623.0,134.6983,134.7814,134.6429,134.7814,623.0
2023-10-04 10:25:00,145.7,145.7,145.6,145.6,300.0,134.5967,134.5967,134.5043,134.5043,300.0
2023-10-04 10:30:00,145.41,145.44,145.33,145.44,500.0,134.3288,134.3565,134.2549,134.3565,500.0
2023-10-04 10:35:00,145.99,145.99,145.79,145.82,881.0,134.8646,134.8646,134.6798,134.7075,881.0
2023-10-04 10:40:00,145.75,145.75,145.75,145.75,100.0,134.6429,134.6429,134.6429,134.6429,100.0
2023-10-04 10:45:00,145.73,145.73,145.0,145.0,1400.0,134.6244,134.6244,133.95,133.95,1400.0
2023-10-04 10:50:00,145.01,145.01,145.01,145.01,486.0,133.9593,133.9593,133.9593,133.9593,486.0
2023-10-04 10:55:00,145.15,145.15,145.06,145.06,200.0,134.0886,134.0886,134.0054,134.0054,200.0
2023-10-04 11:00:00,145.0,145.23,145.0,145.23,900.0,133.95,134.1625,133.95,134.1625,900.0
2023-10-04 11:05:00,145.34,145.63,145.34,145.5,1400.0,134.2641,134.532,134.2641,134.4119,1400.0
2023-10-04 11:10:00,145.51,145.59,145.51,145.59,600.0,134.4212,134.4951,134.4212,134.4951,600.0
2023-10-04 11:15:00,145.75,146.01,145.75,146.01,750.0,134.6429,134.8831,134.6429,134.8831,750.0
2023-10-04 11:20:00,146.12,146.12,145.8,145.8,300.0,134.9847,134.9847,134.6891,134.6891,300.0
2023-10-04 11:25:00,145.9,146.09,145.9,146.09,200.0,134.7814,134.957,134.7814,134.957,200.0
2023-10-04 11:30:00,146.04,146.06,145.68,145.86,1588.0,134.9108,134.9292,134.5782,134.7445,1588.0
2023-10-04 11:35:00,145.86,145.86,145.86,145.86,0.0,134.7445,134.7445,134.7445,134.7445,0.0
2023-10-04 11:40:00,145.62,145.62,145.62,145.62,200.0,134.5228,134.5228,134.5228,134.5228,200.0
2023-10-04 11:45:00,145.62,145.62,145.62,145.62,0.0,134.5228,134.5228,134.5228,134.5228,0.0
2023-10-04 11:50:00,146.12,146.18,146.12,146.15,911.0,134.9847,135.0401,134.9847,135.0124,911.0
2023-10-04 11:55:00,146.08,146.08,145.89,145.89,500.0,134.9477,134.9477,134.7722,134.7722,500.0
2023-10-04 12:00:00,145.92,145.92,145.92,145.92,900.0,134.7999,134.7999,134.7999,134.7999,900.0
2023-10-04 12:05:00,145.74,145.74,145.69,145.69,300.0,134.6336,134.6336,134.5874,134.5874,300.0
2023-10-04 12:10:00,145.69,145.76,145.68,145.7,800.0,134.5874,134.6521,134.5782,134.5967,800.0
2023-10-04 12:15:00,145.75,145.83,145.72,145.83,940.0,134.6429,134.7168,134.6152,134.7168,940.0
2023-10-04 12:20:00,145.78,145.83,145.71,145.74,1600.0,134.6706,134.7168,134.6059,134.6336,1600.0
2023-10-04 12:25:00,145.81,145.81,145.71,145.75,500.0,134.6983,134.6983,134.6059,134.6429,500.0
2023-10-04 12:30:00,145.94,146.04,145.93,146.04,300.0,134.8184,134.9108,134.8091,134.9108,300.0
2023-10-04 12:35:00,146.3,146.3,146.07,146.07,500.0,135.151,135.151,134.9385,134.9385,500.0
2023-10-04 12:40:00,146.0,146.0,145.72,145.72,300.0,134.8738,134.8738,134.6152,134.6152,300.0
2023-10-04 12:45:00,145.78,145.81,145.78,145.81,200.0,134.6706,134.6983,134.6706,134.6983,200.0
2023-10-04 12:50:00,145.87,145.87,145.87,145.87,100.0,134.7537,134.7537,134.7537,134.7537,100.0
2023-10-04 12:55:00,145.87,145.87,145.87,145.87,0.0,134.7537,134.7537,134.7537,134.7537,0.0
2023-10-04 13:00:00,145.6,145.6,145.37,145.37,300.0,134.5043,134.5043,134.2918,134.2918,300.0
2023-10-04 13:05:00,145.07,145.15,144.98,144.98,2031.0,134.0147,134.0886,133.9315,133.9315,2031.0
2023-10-04 13:10:00,144.98,145.0,144.98,145.0,400.0,133.9315,133.95,133.9315,133.95,400.0
2023-10-04 13:15:00,145.14,145.15,145.02,145.02,400.0,134.0794,134.0886,133.9685,133.9685,400.0
2023-10-04 13:20:00,145.19,145.19,145.0,145.0,700.0,134.1255,134.1255,133.95,133.95,700.0
2023-10-04 13:25:00,145.06,145.15,145.06,145.15,300.0,134.0054,134.0886,134.0054,134.0886,300.0
2023-10-04 13:30:00,144.96,145.06,144.91,145.06,600.0,133.9131,134.0054,133.8669,134.0054,600.0
2023-10-04 13:35:00,145.04,145.04,145.04,145.04,100.0,133.987,133.987,133.987,133.987,100.0
2023-10-04 13:40:00,144.9,144.9,144.65,144.65,300.0,133.8576,133.8576,133.6267,133.6267,300.0
2023-10-04 13:45:00,144.7,144.7,144.65,144.65,200.0,133.6729,133.6729,133.6267,133.6267,200.0
2023-10-04 13:50:00,144.59,144.59,144.52,144.52,200.0,133.5713,133.5713,133.5066,133.5066,200.0
2023-10-04 13:55:00,144.46,144.46,144.46,144.46,1100.0,133.4512,133.4512,133.4512,133.4512,1100.0
2023-10-04 14:00:00,144.45,144.48,144.4,144.48,300.0,133.4419,133.4696,133.3957,133.4696,300.0
2023-10-04 14:05:00,144.42,144.64,144.28,144.64,7491.0,133.4142,133.6175,133.2849,133.6175,7491.0
2023-10-04 14:10:00,144.86,144.93,144.86,144.93,200.0,133.8207,133.8854,133.8207,133.8854,200.0
2023-10-04 14:15:00,145.1,145.1,145.09,145.09,200.0,134.0424,134.0424,134.0332,134.0332,200.0
2023-10-04 14:20:00,145.09,145.09,144.8,144.8,1500.0,134.0332,134.0332,133.7653,133.7653,1500.0
2023-10-04 14:25:00,144.55,144.6,144.54,144.6,400.0,133.5343,133.5805,133.5251,133.5805,400.0
2023-10-04 14:30:00,144.58,144.63,144.58,144.62,300.0,133.562,133.6082,133.562,133.599,300.0
2023-10-04 14:35:00,144.61,144.61,144.41,144.41,400.0,133.5897,133.5897,133.405,133.405,400.0
2023-10-04 14:40:00,144.47,144.68,144.47,144.64,18183.0,133.4604,133.6544,133.4604,133.6175,18183.0
2023-10-04 14:45:00,144.77,144.97,144.77,144.93,800.0,133.7375,133.9223,133.7375,133.8854,800.0
2023-10-04 14:50:00,144.9,144.9,144.76,144.79,500.0,133.8576,133.8576,133.7283,133.756,500.0
2023-10-04 14:55:00,144.79,144.81,144.79,144.81,300.0,133.756,133.7745,133.756,133.7745,300.0
2023-10-04 15:00:00,144.82,145.0,144.65,144.65,800.0,133.7837,133.95,133.6267,133.6267,800.0
2023-10-04 15:05:00,144.64,144.75,144.55,144.75,950.0,133.6175,133.7191,133.5343,133.7191,950.0
2023-10-04 15:10:00,144.77,144.9,144.74,144.81,1300.0,133.7375,133.8576,133.7098,133.7745,1300.0
2023-10-04 15:15:00,144.79,144.82,144.66,144.66,1500.0,133.756,133.7837,133.6359,133.6359,1500.0
2023-10-04 15:20:00,144.69,144.72,144.62,144.64,700.0,133.6636,133.6914,133.599,133.6175,700.0
2023-10-04 15:25:00,144.87,144.9,144.79,144.86,800.0,133.8299,133.8576,133.756,133.8207,800.0
2023-10-04 15:30:00,144.75,144.79,144.58,144.63,1950.0,133.7191,133.756,133.562,133.6082,1950.0
2023-10-04 15:35:00,144.69,145.15,144.69,145.13,2097.0,133.6636,134.0886,133.6636,134.0701,2097.0
2023-10-04 15:40:00,145.17,145.35,145.17,145.35,1100.0,134.1071,134.2733,134.1071,134.2733,1100.0
2023-10-04 15:45:00,145.2,145.2,145.1,145.15,1409.0,134.1348,134.1348,134.0424,134.0886,1409.0
2023-10-04 15:50:00,145.14,145.67,145.03,145.56,5949.0,134.0794,134.569,133.9777,134.4673,5949.0
2023-10-04 15:55:00,145.58,145.7,145.55,145.65,4748.0,134.4858,134.5967,134.4581,134.5505,4748.0
2023-10-05 09:30:00,143.08,144.81,143.08,144.81,1386.0,132.1763,133.7745,132.1763,133.7745,1386.0
2023-10-05 09:35:00,145.09,145.09,144.95,144.95,300.0,134.0332,134.0332,133.9038,133.9038,300.0
2023-10-05 09:40:00,144.57,145.03,144.57,145.03,300.0,133.5528,133.9777,133.5528,133.9777,300.0
2023-10-05 09:45:00,144.37,144.56,144.29,144.29,800.0,133.368,133.5436,133.2941,133.2941,800.0
2023-10-05 09:50:00,144.04,144.42,144.04,144.33,483.0,133.0632,133.4142,133.0632,133.3311,483.0
2023-10-05 09:55:00,144.67,145.01,144.67,145.01,1352.0,133.6452,133.9593,133.6452,133.9593,1352.0
2023-10-05 10:00:00,144.78,144.78,144.28,144.33,1500.0,133.7468,133.7468,133.2849,133.3311,1500.0
2023-10-05 10:05:00,144.22,144.22,144.22,144.22,100.0,133.2295,133.2295,133.2295,133.2295,100.0
2023-10-05 10:10:00,144.63,144.79,144.52,144.79,800.0,133.6082,133.756,133.5066,133.756,800.0
2023-10-05 10:15:00,144.85,144.97,144.85,144.88,400.0,133.8115,133.9223,133.8115,133.8392,400.0
2023-10-05 10:20:00,145.42,145.42,145.0,145.08,600.0,134.338,134.338,133.95,134.0239,600.0
2023-10-05 10:25:00,144.97,145.01,144.94,145.01,500.0,133.9223,133.9593,133.8946,133.9593,500.0
2023-10-05 10:30:00,145.13,145.3,145.13,145.3,354.0,134.0701,134.2272,134.0701,134.2272,354.0
2023-10-05 10:35:00,145.4,145.4,145.07,145.07,700.0,134.3195,134.3195,134.0147,134.0147,700.0
2023-10-05 10:40:00,145.06,145.06,144.88,145.0,1002.0,134.0054,134.0054,133.8392,133.95,1002.0
2023-10-05 10:45:00,145.12,145.42,145.12,145.42,300.0,134.0609,134.338,134.0609,134.338,300.0
2023-10-05 10:50:00,145.8,145.8,145.58,145.58,400.0,134.6891,134.6891,134.4858,134.4858,400.0
2023-10-05 10:55:00,145.54,145.71,145.53,145.71,500.0,134.4489,134.6059,134.4396,134.6059,500.0
2023-10-05 11:00:00,145.7,145.73,145.7,145.73,200.0,134.5967,134.6244,134.5967,134.6244,200.0
2023-10-05 11:05:00,145.6,145.6,145.36,145.36,750.0,134.5043,134.5043,134.2826,134.2826,750.0
2023-10-05 11:10:00,145.12,145.51,145.12,145.49,500.0,134.0609,134.4212,134.0609,134.4027,500.0
2023-10-05 11:15:00,145.63,145.63,145.49,145.49,300.0,134.532,134.532,134.4027,134.4027,300.0
2023-10-05 11:20:00,145.57,145.57,145.57,145.57,100.0,134.4766,134.4766,134.4766,134.4766,100.0
2023-10-05 11:25:00,145.59,145.59,145.24,145.43,400.0,134.4951,134.4951,134.1717,134.3473,400.0
2023-10-05 11:30:00,145.46,145.46,145.46,145.46,100.0,134.375,134.375,134.375,134.375,100.0
2023-10-05 11:35:00,145.72,145.72,145.72,145.72,100.0,134.6152,134.6152,134.6152,134.6152,100.0
2023-10-05 11:40:00,145.95,146.01,145.95,146.0,400.0,134.8276,134.8831,134.8276,134.8738,400.0
2023-10-05 11:45:00,146.0,146.0,146.0,146.0,0.0,134.8738,134.8738,134.8738,134.8738,0.0
2023-10-05 11:50:00,145.18,145.18,144.75,144.94,500.0,134.1163,134.1163,133.7191,133.8946,500.0
2023-10-05 11:55:00,144.94,144.94,144.94,144.94,0.0,133.8946,133.8946,133.8946,133.8946,0.0
2023-10-05 12:00:00,144.94,144.94,144.94,144.94,0.0,133.8946,133.8946,133.8946,133.8946,0.0
2023-10-05 12:05:00,144.94,144.94,144.94,144.94,0.0,133.8946,133.8946,133.8946,133.8946,0.0
2023-10-05 12:10:00,144.74,144.74,144.74,144.74,100.0,133.7098,133.7098,133.7098,133.7098,100.0
2023-10-05 12:15:00,145.01,145.01,144.59,144.59,200.0,133.9593,133.9593,133.5713,133.5713,200.0
2023-10-05 12:20:00,144.71,144.88,144.71,144.88,238.0,133.6821,133.8392,133.6821,133.8392,238.0
2023-10-05 12:25:00,145.11,145.14,145.03,145.06,444.0,134.0516,134.0794,133.9777,134.0054,444.0
2023-10-05 12:30:00,145.1,145.1,145.1,145.1,100.0,134.0424,134.0424,134.0424,134.0424,100.0
2023-10-05 12:35:00,145.13,145.17,145.13,145.17,400.0,134.0701,134.1071,134.0701,134.1071,400.0
2023-10-05 12:40:00,144.99,145.03,144.98,144.98,343.0,133.9408,133.9777,133.9315,133.9315,343.0
2023-10-05 12:45:00,145.01,145.01,144.84,144.84,300.0,133.9593,133.9593,133.8022,133.8022,300.0
2023-10-05 12:50:00,145.0,145.0,144.91,144.91,200.0,133.95,133.95,133.8669,133.8669,200.0
2023-10-05 12:55:00,144.92,144.92,144.92,144.92,100.0,133.8761,133.8761,133.8761,133.8761,100.0
2023-10-05 13:00:00,144.81,144.81,144.47,144.47,440.0,133.7745,133.7745,133.4604,133.4604,440.0
2023-10-05 13:05:00,144.47,144.47,144.47,144.47,100.0,133.4604,133.4604,133.4604,133.4604,100.0
2023-10-05 13:10:00,144.48,144.49,144.48,144.48,300.0,133.4696,133.4789,133.4696,133.4696,300.0
2023-10-05 13:15:00,144.73,144.74,144.73,144.74,200.0,133.7006,133.7098,133.7006,133.7098,200.0
2023-10-05 13:20:00,144.82,144.82,144.8,144.8,300.0,133.7837,133.7837,133.7653,133.7653,300.0
2023-10-05 13:25:00,144.8,144.8,144.8,144.8,0.0,133.7653,133.7653,133.7653,133.7653,0.0
2023-10-05 13:30:00,144.9,144.9,144.84,144.86,600.0,133.8576,133.8576,133.8022,133.8207,600.0
2023-10-05 13:35:00,145.31,145.31,145.31,145.31,100.0,134.2364,134.2364,134.2364,134.2364,100.0
2023-10-05 13:40:00,145.25,145.25,145.25,145.25,100.0,134.181,134.181,134.181,134.181,100.0
2023-10-05 13:45:00,145.21,145.39,145.21,145.39,200.0,134.144,134.3103,134.144,134.3103,200.0
2023-10-05 13:50:00,145.28,145.28,145.21,145.21,500.0,134.2087,134.2087,134.144,134.144,500.0
2023-10-05 13:55:00,145.16,145.16,145.1,145.1,334.0,134.0978,134.0978,134.0424,134.0424,334.0
2023-10-05 14:00:00,145.22,145.29,145.22,145.29,301.0,134.1533,134.2179,134.1533,134.2179,301.0
2023-10-05 14:05:00,145.18,145.18,145.18,145.18,200.0,134.1163,134.1163,134.1163,134.1163,200.0
2023-10-05 14:10:00,145.15,145.15,144.98,145.06,523.0,134.0886,134.0886,133.9315,134.0054,523.0
2023-10-05 14:15:00,144.95,144.95,144.9,144.9,550.0,133.9038,133.9038,133.8576,133.8576,550.0
2023-10-05 14:20:00,144.9,144.9,144.83,144.83,200.0,133.8576,133.8576,133.793,133.793,200.0
2023-10-05 14:25:00,144.71,144.74,144.71,144.74,400.0,133.6821,133.7098,133.6821,133.7098,400.0
2023-10-05 14:30:00,144.98,145.16,144.98,145.16,200.0,133.9315,134.0978,133.9315,134.0978,200.0
2023-10-05 14:35:00,145.2,145.2,145.2,145.2,200.0,134.1348,134.1348,134.1348,134.1348,200.0
2023-10-05 14:40:00,145.41,145.41,145.27,145.27,400.0,134.3288,134.3288,134.1994,134.1994,400.0
2023-10-05 14:45:00,145.32,145.32,145.32,145.32,100.0,134.2456,134.2456,134.2456,134.2456,100.0
2023-10-05 14:50:00,145.26,145.26,145.2,145.25,500.0,134.1902,134.1902,134.1348,134.181,500.0
2023-10-05 14:55:00,145.21,145.23,145.11,145.12,1201.0,134.144,134.1625,134.0516,134.0609,1201.0
2023-10-05 15:00:00,145.18,145.19,145.06,145.06,773.0,134.1163,134.1255,134.0054,134.0054,773.0
2023-10-05 15:05:00,145.05,145.2,145.05,145.2,400.0,133.9962,134.1348,133.9962,134.1348,400.0
2023-10-05 15:10:00,145.19,145.19,145.1,145.1,314.0,134.1255,134.1255,134.0424,134.0424,314.0
2023-10-05 15:15:00,145.02,145.18,145.02,145.18,400.0,133.9685,134.1163,133.9685,134.1163,400.0
2023-10-05 15:20:00,145.24,145.28,145.15,145.17,700.0,134.1717,134.2087,134.0886,134.1071,700.0
2023-10-05 15:25:00,145.25,145.25,145.23,145.24,300.0,134.181,134.181,134.1625,134.1717,300.0
2023-10-05 15:30:00,145.37,145.41,145.35,145.35,420.0,134.2918,134.3288,134.2733,134.2733,420.0
2023-10-05 15:35:00,145.37,145.37,145.07,145.08,5502.0,134.2918,134.2918,134.0147,134.0239,5502.0
2023-10-05 15:40:00,145.12,145.13,145.12,145.13,200.0,134.0609,134.0701,134.0609,134.0701,200.0
2023-10-05 15:45:00,145.01,145.12,144.96,145.01,2300.0,133.9593,134.0609,133.9131,133.9593,2300.0
2023-10-05 15:50:00,145.0,145.0,144.8,144.9,1926.0,133.95,133.95,133.7653,133.8576,1926.0
2023-10-05 15:55:00,144.97,145.09,144.91,145.07,3202.0,133.9223,134.0332,133.8669,134.0147,3202.0
2023-10-06 09:30:00,147.82,147.82,146.44,147.34,7454.0,136.5551,136.5551,135.2803,136.1117,7454.0
2023-10-06 09:35:00,147.53,147.53,146.99,146.99,700.0,136.2872,136.2872,135.7884,135.7884,700.0
2023-10-06 09:40:00,147.13,147.43,146.82,146.82,1498.0,135.9177,136.1948,135.6313,135.6313,1498.0
2023-10-06 09:45:00,146.94,146.94,146.6,146.76,1200.0,135.7422,135.7422,135.4281,135.5759,1200.0
2023-10-06 09:50:00,146.79,146.93,146.28,146.5,1400.0,135.6036,135.7329,135.1325,135.3357,1400.0
2023-10-06 09:55:00,146.66,147.05,146.58,146.82,1500.0,135.4835,135.8438,135.4096,135.6313,1500.0
2023-10-06 10:00:00,146.75,147.05,146.7,146.89,900.0,135.5667,135.8438,135.5205,135.696,900.0
2023-10-06 10:05:00,146.9,146.98,146.76,146.87,1644.0,135.7052,135.7791,135.5759,135.6775,1644.0
2023-10-06 10:10:00,146.79,147.2,146.64,147.11,3641.0,135.6036,135.9824,135.465,135.8992,3641.0
2023-10-06 10:15:00,147.12,147.78,147.12,147.78,5022.0,135.9085,136.5182,135.9085,136.5182,5022.0
2023-10-06 10:20:00,147.77,147.98,147.73,147.98,1950.0,136.5089,136.7029,136.472,136.7029,1950.0
2023-10-06 10:25:00,148.69,149.1,148.66,148.74,3289.0,137.3588,137.7376,137.3311,137.405,3289.0
2023-10-06 10:30:00,148.99,149.55,148.95,149.39,17315.0,137.636,138.1533,137.599,138.0055,17315.0
2023-10-06 10:35:00,149.28,149.49,148.83,149.49,1566.0,137.9039,138.0979,137.4881,138.0979,1566.0
2023-10-06 10:40:00,149.55,149.59,148.82,148.83,1425.0,138.1533,138.1902,137.4789,137.4881,1425.0
2023-10-06 10:45:00,148.63,148.63,148.24,148.51,1800.0,137.3034,137.3034,136.9431,137.1925,1800.0
2023-10-06 10:50:00,148.41,148.79,148.39,148.42,2979.0,137.1002,137.4512,137.0817,137.1094,2979.0
2023-10-06 10:55:00,148.44,148.57,148.23,148.36,1400.0,137.1279,137.248,136.9339,137.054,1400.0
2023-10-06 11:00:00,148.37,148.59,148.37,148.58,1293.0,137.0632,137.2664,137.0632,137.2572,1293.0
2023-10-06 11:05:00,148.57,148.72,148.5,148.72,1592.0,137.248,137.3865,137.1833,137.3865,1592.0
2023-10-06 11:10:00,148.83,149.15,148.8,149.03,835.0,137.4881,137.7838,137.4604,137.6729,835.0
2023-10-06 11:15:00,149.0,149.2,149.0,149.01,700.0,137.6452,137.83,137.6452,137.6544,700.0
2023-10-06 11:20:00,148.99,149.16,148.96,149.16,870.0,137.636,137.793,137.6082,137.793,870.0
2023-10-06 11:25:00,149.31,149.54,149.31,149.54,2664.0,137.9316,138.144,137.9316,138.144,2664.0
2023-10-06 11:30:00,149.54,150.0,149.54,150.0,1263.0,138.144,138.569,138.144,138.569,1263.0
2023-10-06 11:35:00,149.92,150.2,149.92,150.2,700.0,138.4951,138.7537,138.4951,138.7537,700.0
2023-10-06 11:40:00,150.21,150.35,150.21,150.35,669.0,138.763,138.8923,138.763,138.8923,669.0
2023-10-06 11:45:00,150.5,150.5,150.28,150.34,300.0,139.0309,139.0309,138.8276,138.8831,300.0
2023-10-06 11:50:00,150.55,151.0,150.54,151.0,1400.0,139.0771,139.4928,139.0678,139.4928,1400.0
2023-10-06 11:55:00,151.0,151.18,151.0,151.12,700.0,139.4928,139.6591,139.4928,139.6036,700.0
2023-10-06 12:00:00,151.46,151.46,151.18,151.28,764.0,139.9177,139.9177,139.6591,139.7514,764.0
2023-10-06 12:05:00,151.26,151.26,151.13,151.23,700.0,139.733,139.733,139.6129,139.7053,700.0
2023-10-06 12:10:00,151.12,151.16,150.9,151.16,900.0,139.6036,139.6406,139.4004,139.6406,900.0
2023-10-06 12:15:00,151.26,151.74,151.25,151.71,1350.0,139.733,140.1764,139.7237,140.1487,1350.0
2023-10-06 12:20:00,151.71,151.82,151.4,151.4,1400.0,140.1487,140.2503,139.8623,139.8623,1400.0
2023-10-06 12:25:00,151.44,151.75,151.4,151.75,1900.0,139.8992,140.1856,139.8623,140.1856,1900.0
2023-10-06 12:30:00,151.72,151.76,151.57,151.64,1100.0,140.1579,140.1949,140.0193,140.084,1100.0
2023-10-06 12:35:00,151.62,151.62,151.44,151.57,1100.0,140.0655,140.0655,139.8992,140.0193,1100.0
2023-10-06 12:40:00,151.54,152.08,151.54,152.08,1900.0,139.9916,140.4905,139.9916,140.4905,1900.0
2023-10-06 12:45:00,152.12,152.12,151.84,151.85,2200.0,140.5274,140.5274,140.2688,140.278,2200.0
2023-10-06 12:50:00,151.91,151.91,151.65,151.65,1128.0,140.3334,140.3334,140.0932,140.0932,1128.0
2023-10-06 12:55:00,151.56,151.57,151.4,151.41,1125.0,140.0101,140.0193,139.8623,139.8715,1125.0
2023-10-06 13:00:00,151.51,151.85,151.51,151.84,817.0,139.9639,140.278,139.9639,140.2688,817.0
2023-10-06 13:05:00,151.8,151.81,151.68,151.68,700.0,140.2318,140.2411,140.121,140.121,700.0
2023-10-06 13:10:00,151.6,151.69,151.5,151.68,1820.0,140.0471,140.1302,139.9547,140.121,1820.0
2023-10-06 13:15:00,151.56,151.72,151.56,151.72,200.0,140.0101,140.1579,140.0101,140.1579,200.0
2023-10-06 13:20:00,152.06,152.26,152.06,152.25,642.0,140.472,140.6568,140.472,140.6475,642.0
2023-10-06 13:25:00,152.29,152.39,152.26,152.28,1024.0,140.6845,140.7769,140.6568,140.6752,1024.0
2023-10-06 13:30:00,152.26,152.33,152.11,152.11,1200.0,140.6568,140.7214,140.5182,140.5182,1200.0
2023-10-06 13:35:00,152.22,152.22,152.09,152.1,600.0,140.6198,140.6198,140.4997,140.509,600.0
2023-10-06 13:40:00,152.08,152.09,151.81,151.99,1106.0,140.4905,140.4997,140.2411,140.4073,1106.0
2023-10-06 13:45:00,152.0,152.27,151.96,152.23,3200.0,140.4166,140.666,140.3796,140.629,3200.0
2023-10-06 13:50:00,152.41,152.41,151.88,152.16,1100.0,140.7953,140.7953,140.3057,140.5644,1100.0
2023-10-06 13:55:00,152.19,152.24,152.19,152.23,700.0,140.5921,140.6383,140.5921,140.629,700.0
2023-10-06 14:00:00,152.3,152.57,152.22,152.52,1855.0,140.6937,140.9431,140.6198,140.8969,1855.0
2023-10-06 14:05:00,152.5,152.66,152.48,152.63,1900.0,140.8785,141.0263,140.86,140.9986,1900.0
2023-10-06 14:10:00,152.65,152.65,152.49,152.54,600.0,141.017,141.017,140.8692,140.9154,600.0
2023-10-06 14:15:00,152.58,152.6,152.5,152.5,400.0,140.9524,140.9708,140.8785,140.8785,400.0
2023-10-06 14:20:00,152.52,152.71,152.52,152.63,1345.0,140.8969,141.0725,140.8969,140.9986,1345.0
2023-10-06 14:25:00,152.6,152.87,152.6,152.82,900.0,140.9708,141.2203,140.9708,141.1741,900.0
2023-10-06 14:30:00,152.76,152.95,152.76,152.93,800.0,141.1187,141.2942,141.1187,141.2757,800.0
2023-10-06 14:35:00,152.74,152.79,152.7,152.71,1213.0,141.1002,141.1464,141.0632,141.0725,1213.0
2023-10-06 14:40:00,152.65,152.77,152.63,152.71,1282.0,141.017,141.1279,140.9986,141.0725,1282.0
2023-10-06 14:45:00,152.81,152.81,152.54,152.54,1435.0,141.1648,141.1648,140.9154,140.9154,1435.0
2023-10-06 14:50:00,152.51,152.52,152.05,152.05,1000.0,140.8877,140.8969,140.4628,140.4628,1000.0
2023-10-06 14:55:00,152.04,152.1,151.95,152.07,1600.0,140.4535,140.509,140.3704,140.4812,1600.0
2023-10-06 15:00:00,152.11,152.23,152.11,152.15,1174.0,140.5182,140.629,140.5182,140.5551,1174.0
2023-10-06 15:05:00,152.15,152.15,151.98,152.01,1200.0,140.5551,140.5551,140.3981,140.4258,1200.0
2023-10-06 15:10:00,152.1,152.1,151.84,151.84,1800.0,140.509,140.509,140.2688,140.2688,1800.0
2023-10-06 15:15:00,151.81,151.81,151.63,151.74,1200.0,140.2411,140.2411,140.0748,140.1764,1200.0
2023-10-06 15:20:00,151.87,151.87,151.74,151.76,2159.0,140.2965,140.2965,140.1764,140.1949,2159.0
2023-10-06 15:25:00,151.76,151.83,151.65,151.82,1400.0,140.1949,140.2595,140.0932,140.2503,1400.0
2023-10-06 15:30:00,151.84,151.86,151.73,151.8,4537.0,140.2688,140.2872,140.1671,140.2318,4537.0
2023-10-06 15:35:00,151.76,151.83,151.76,151.83,900.0,140.1949,140.2595,140.1949,140.2595,900.0
2023-10-06 15:40:00,151.72,151.72,151.36,151.43,1094.0,140.1579,140.1579,139.8253,139.89,1094.0
2023-10-06 15:45:00,151.41,151.68,151.41,151.68,1843.0,139.8715,140.121,139.8715,140.121,1843.0
2023-10-06 15:50:00,151.67,151.78,151.38,151.38,9391.0,140.1117,140.2133,139.8438,139.8438,9391.0
2023-10-06 15:55:00,151.46,151.58,151.16,151.16,8514.0,139.9177,140.0286,139.6406,139.6406,8514.0
2023-10-09 09:30:00,155.98,156.16,155.22,156.16,1111.0,144.0933,144.2596,143.3912,144.2596,1111.0
2023-10-09 09:35:00,156.48,156.71,156.32,156.57,3140.0,144.5552,144.7676,144.4074,144.6383,3140.0
2023-10-09 09:40:00,156.53,156.77,156.19,156.21,1300.0,144.6014,144.8231,144.2873,144.3057,1300.0
2023-10-09 09:45:00,156.41,156.59,156.21,156.39,1500.0,144.4905,144.6568,144.3057,144.472,1500.0
2023-10-09 09:50:00,156.19,156.22,155.84,156.2,4510.0,144.2873,144.315,143.9639,144.2965,4510.0
2023-10-09 09:55:00,156.29,156.69,156.29,156.39,1450.0,144.3796,144.7492,144.3796,144.472,1450.0
2023-10-09 10:00:00,156.65,156.74,156.65,156.67,470.0,144.7122,144.7954,144.7122,144.7307,470.0
2023-10-09 10:05:00,156.22,156.22,156.05,156.05,1917.0,144.315,144.315,144.1579,144.1579,1917.0
2023-10-09 10:10:00,155.99,156.35,155.99,156.35,847.0,144.1025,144.4351,144.1025,144.4351,847.0
2023-10-09 10:15:00,156.4,156.57,156.37,156.57,400.0,144.4813,144.6383,144.4535,144.6383,400.0
2023-10-09 10:20:00,156.67,156.67,156.62,156.62,300.0,144.7307,144.7307,144.6845,144.6845,300.0
2023-10-09 10:25:00,156.7,156.71,156.7,156.71,200.0,144.7584,144.7676,144.7584,144.7676,200.0
2023-10-09 10:30:00,156.71,156.9,156.67,156.9,1373.0,144.7676,144.9432,144.7307,144.9432,1373.0
2023-10-09 10:35:00,157.0,157.0,156.97,156.98,300.0,145.0355,145.0355,145.0078,145.0171,300.0
2023-10-09 10:40:00,156.62,156.62,156.35,156.44,500.0,144.6845,144.6845,144.4351,144.5182,500.0
2023-10-09 10:45:00,156.36,156.36,155.94,155.94,300.0,144.4443,144.4443,144.0563,144.0563,300.0
2023-10-09 10:50:00,155.76,156.1,155.76,156.1,878.0,143.89,144.2041,143.89,144.2041,878.0
2023-10-09 10:55:00,156.1,156.1,156.1,156.1,0.0,144.2041,144.2041,144.2041,144.2041,0.0
2023-10-09 11:00:00,156.07,156.24,156.07,156.23,500.0,144.1764,144.3335,144.1764,144.3242,500.0
2023-10-09 11:05:00,156.37,157.24,156.37,157.08,1113.0,144.4535,145.2572,144.4535,145.1094,1113.0
2023-10-09 11:10:00,156.95,156.95,156.85,156.93,400.0,144.9893,144.9893,144.897,144.9709,400.0
2023-10-09 11:15:00,156.83,156.91,156.83,156.91,300.0,144.8785,144.9524,144.8785,144.9524,300.0
2023-10-09 11:20:00,156.71,156.71,156.71,156.71,100.0,144.7676,144.7676,144.7676,144.7676,100.0
2023-10-09 11:25:00,156.46,156.46,156.46,156.46,100.0,144.5367,144.5367,144.5367,144.5367,100.0
2023-10-09 11:30:00,156.37,156.37,156.35,156.35,800.0,144.4535,144.4535,144.4351,144.4351,800.0
2023-10-09 11:35:00,155.76,155.76,155.59,155.59,619.0,143.89,143.89,143.733,143.733,619.0
2023-10-09 11:40:00,155.88,155.89,155.88,155.89,500.0,144.0009,144.0101,144.0009,144.0101,500.0
2023-10-09 11:45:00,155.78,155.79,155.61,155.61,400.0,143.9085,143.9177,143.7515,143.7515,400.0
2023-10-09 11:50:00,155.95,155.95,155.9,155.9,200.0,144.0656,144.0656,144.0194,144.0194,200.0
2023-10-09 11:55:00,155.86,156.13,155.86,156.13,300.0,143.9824,144.2318,143.9824,144.2318,300.0
2023-10-09 12:00:00,156.19,156.19,156.17,156.17,200.0,144.2873,144.2873,144.2688,144.2688,200.0
2023-10-09 12:05:00,156.17,156.17,156.17,156.17,0.0,144.2688,144.2688,144.2688,144.2688,0.0
2023-10-09 12:10:00,155.92,155.92,155.61,155.61,400.0,144.0378,144.0378,143.7515,143.7515,400.0
2023-10-09 12:15:00,155.5,155.55,155.49,155.55,380.0,143.6498,143.696,143.6406,143.696,380.0
2023-10-09 12:20:00,155.54,155.55,155.54,155.55,297.0,143.6868,143.696,143.6868,143.696,297.0
2023-10-09 12:25:00,155.34,155.34,155.34,155.34,100.0,143.502,143.502,143.502,143.502,100.0
2023-10-09 12:30:00,155.24,155.24,155.18,155.18,500.0,143.4097,143.4097,143.3542,143.3542,500.0
2023-10-09 12:35:00,155.18,155.18,155.18,155.18,0.0,143.3542,143.3542,143.3542,143.3542,0.0
2023-10-09 12:40:00,155.18,155.18,155.18,155.18,0.0,143.3542,143.3542,143.3542,143.3542,0.0
2023-10-09 12:45:00,155.04,155.17,154.97,155.17,300.0,143.2249,143.345,143.1602,143.345,300.0
2023-10-09 12:50:00,155.34,155.5,155.34,155.43,1692.0,143.502,143.6498,143.502,143.5852,1692.0
2023-10-09 12:55:00,155.49,155.57,155.48,155.57,1106.0,143.6406,143.7145,143.6314,143.7145,1106.0
2023-10-09 13:00:00,155.69,155.84,155.69,155.83,500.0,143.8254,143.9639,143.8254,143.9547,500.0
2023-10-09 13:05:00,155.83,155.83,155.83,155.83,0.0,143.9547,143.9547,143.9547,143.9547,0.0
2023-10-09 13:10:00,155.83,155.83,155.83,155.83,100.0,143.9547,143.9547,143.9547,143.9547,100.0
2023-10-09 13:15:00,155.87,155.93,155.87,155.93,300.0,143.9917,144.0471,143.9917,144.0471,300.0
2023-10-09 13:20:00,155.94,156.07,155.9,156.07,738.0,144.0563,144.1764,144.0194,144.1764,738.0
2023-10-09 13:25:00,156.0,156.0,156.0,156.0,100.0,144.1117,144.1117,144.1117,144.1117,100.0
2023-10-09 13:30:00,156.14,156.19,156.12,156.12,300.0,144.2411,144.2873,144.2226,144.2226,300.0
2023-10-09 13:35:00,156.15,156.42,156.15,156.42,500.0,144.2503,144.4997,144.2503,144.4997,500.0
2023-10-09 13:40:00,156.46,156.73,156.46,156.73,700.0,144.5367,144.7861,144.5367,144.7861,700.0
2023-10-09 13:45:00,156.81,156.81,156.74,156.74,424.0,144.86,144.86,144.7954,144.7954,424.0
2023-10-09 13:50:00,156.93,156.93,156.86,156.86,371.0,144.9709,144.9709,144.9062,144.9062,371.0
2023-10-09 13:55:00,156.88,156.88,156.61,156.65,904.0,144.9247,144.9247,144.6753,144.7122,904.0
2023-10-09 14:00:00,156.57,156.57,156.39,156.55,550.0,144.6383,144.6383,144.472,144.6198,550.0
2023-10-09 14:05:00,156.65,156.91,156.53,156.86,1200.0,144.7122,144.9524,144.6014,144.9062,1200.0
2023-10-09 14:10:00,156.91,156.91,156.9,156.9,300.0,144.9524,144.9524,144.9432,144.9432,300.0
2023-10-09 14:15:00,156.95,156.95,156.95,156.95,100.0,144.9893,144.9893,144.9893,144.9893,100.0
2023-10-09 14:20:00,156.84,157.07,156.81,157.07,846.0,144.8877,145.1002,144.86,145.1002,846.0
2023-10-09 14:25:00,157.18,157.4,157.18,157.4,300.0,145.2018,145.4051,145.2018,145.4051,300.0
2023-10-09 14:30:00,157.4,157.4,157.4,157.4,0.0,145.4051,145.4051,145.4051,145.4051,0.0
2023-10-09 14:35:00,157.06,157.06,156.99,157.0,750.0,145.091,145.091,145.0263,145.0355,750.0
2023-10-09 14:40:00,157.06,157.21,157.04,157.12,700.0,145.091,145.2295,145.0725,145.1464,700.0
2023-10-09 14:45:00,156.94,156.97,156.92,156.97,700.0,144.9801,145.0078,144.9616,145.0078,700.0
2023-10-09 14:50:00,156.98,157.02,156.92,156.96,600.0,145.0171,145.054,144.9616,144.9986,600.0
2023-10-09 14:55:00,156.87,157.08,156.87,157.02,1300.0,144.9154,145.1094,144.9154,145.054,1300.0
2023-10-09 15:00:00,157.0,157.04,156.78,156.98,1200.0,145.0355,145.0725,144.8323,145.0171,1200.0
2023-10-09 15:05:00,156.99,156.99,156.94,156.94,300.0,145.0263,145.0263,144.9801,144.9801,300.0
2023-10-09 15:10:00,156.97,157.0,156.6,156.6,800.0,145.0078,145.0355,144.666,144.666,800.0
2023-10-09 15:15:00,156.65,156.72,156.61,156.61,1565.0,144.7122,144.7769,144.6753,144.6753,1565.0
2023-10-09 15:20:00,156.61,156.66,156.54,156.62,1034.0,144.6753,144.7214,144.6106,144.6845,1034.0
2023-10-09 15:25:00,156.69,156.69,156.6,156.65,1084.0,144.7492,144.7492,144.666,144.7122,1084.0
2023-10-09 15:30:00,156.57,156.57,156.34,156.43,2597.0,144.6383,144.6383,144.4258,144.509,2597.0
2023-10-09 15:35:00,156.34,156.53,156.34,156.34,2300.0,144.4258,144.6014,144.4258,144.4258,2300.0
2023-10-09 15:40:00,156.29,156.29,156.13,156.13,2534.0,144.3796,144.3796,144.2318,144.2318,2534.0
2023-10-09 15:45:00,156.32,156.49,156.31,156.49,3102.0,144.4074,144.5644,144.3981,144.5644,3102.0
2023-10-09 15:50:00,156.45,156.6,156.42,156.47,4710.0,144.5275,144.666,144.4997,144.5459,4710.0
2023-10-09 15:55:00,156.47,156.48,156.35,156.42,7237.0,144.5459,144.5552,144.4351,144.4997,7237.0
2023-10-10 09:30:00,156.4,156.47,155.45,156.47,957.0,144.4813,144.5459,143.6037,144.5459,957.0
2023-10-10 09:35:00,156.72,157.13,156.72,157.13,200.0,144.7769,145.1556,144.7769,145.1556,200.0
2023-10-10 09:40:00,157.13,157.13,157.13,157.13,0.0,145.1556,145.1556,145.1556,145.1556,0.0
2023-10-10 09:45:00,156.37,157.0,156.37,156.99,1300.0,144.4535,145.0355,144.4535,145.0263,1300.0
2023-10-10 09:50:00,156.69,156.69,156.69,156.69,100.0,144.7492,144.7492,144.7492,144.7492,100.0
2023-10-10 09:55:00,156.56,156.56,156.35,156.41,900.0,144.6291,144.6291,144.4351,144.4905,900.0
2023-10-10 10:00:00,156.6,156.76,156.59,156.76,400.0,144.666,144.8138,144.6568,144.8138,400.0
2023-10-10 10:05:00,157.05,157.1,157.04,157.1,1090.0,145.0817,145.1279,145.0725,145.1279,1090.0
2023-10-10 10:10:00,156.72,157.01,156.71,157.0,1340.0,144.7769,145.0448,144.7676,145.0355,1340.0
2023-10-10 10:15:00,157.29,157.29,157.29,157.29,100.0,145.3034,145.3034,145.3034,145.3034,100.0
2023-10-10 10:20:00,157.0,157.12,157.0,157.12,300.0,145.0355,145.1464,145.0355,145.1464,300.0
2023-10-10 10:25:00,157.02,157.03,157.02,157.03,200.0,145.054,145.0633,145.054,145.0633,200.0
2023-10-10 10:30:00,156.37,156.59,156.35,156.35,1434.0,144.4535,144.6568,144.4351,144.4351,1434.0
2023-10-10 10:35:00,156.35,156.35,156.35,156.35,0.0,144.4351,144.4351,144.4351,144.4351,0.0
2023-10-10 10:40:00,156.3,157.04,156.3,157.04,3300.0,144.3889,145.0725,144.3889,145.0725,3300.0
2023-10-10 10:45:00,156.93,156.93,156.93,156.93,225.0,144.9709,144.9709,144.9709,144.9709,225.0
2023-10-10 10:50:00,157.24,157.28,157.21,157.28,500.0,145.2572,145.2942,145.2295,145.2942,500.0
2023-10-10 10:55:00,157.32,157.44,157.24,157.24,700.0,145.3312,145.442,145.2572,145.2572,700.0
2023-10-10 11:00:00,157.24,157.24,157.24,157.24,152.0,145.2572,145.2572,145.2572,145.2572,152.0
2023-10-10 11:05:00,157.3,157.39,157.3,157.38,500.0,145.3127,145.3958,145.3127,145.3866,500.0
2023-10-10 11:10:00,157.29,157.41,157.29,157.41,800.0,145.3034,145.4143,145.3034,145.4143,800.0
2023-10-10 11:15:00,157.49,157.53,157.49,157.52,1900.0,145.4882,145.5251,145.4882,145.5159,1900.0
2023-10-10 11:20:00,157.55,157.73,157.55,157.73,461.0,145.5436,145.7099,145.5436,145.7099,461.0
2023-10-10 11:25:00,157.61,157.61,157.61,157.61,100.0,145.5991,145.5991,145.5991,145.5991,100.0
2023-10-10 11:30:00,157.79,157.95,157.79,157.95,636.0,145.7653,145.9131,145.7653,145.9131,636.0
2023-10-10 11:35:00,157.9,157.95,157.9,157.91,300.0,145.867,145.9131,145.867,145.8762,300.0
2023-10-10 11:40:00,157.65,157.65,157.64,157.65,525.0,145.636,145.636,145.6268,145.636,525.0
2023-10-10 11:45:00,157.46,157.46,157.46,157.46,125.0,145.4605,145.4605,145.4605,145.4605,125.0
2023-10-10 11:50:00,157.55,157.61,157.55,157.61,300.0,145.5436,145.5991,145.5436,145.5991,300.0
2023-10-10 11:55:00,157.53,157.65,157.48,157.65,500.0,145.5251,145.636,145.479,145.636,500.0
2023-10-10 12:00:00,157.65,157.65,157.65,157.65,0.0,145.636,145.636,145.636,145.636,0.0
2023-10-10 12:05:00,157.6,157.6,157.6,157.6,100.0,145.5898,145.5898,145.5898,145.5898,100.0
2023-10-10 12:10:00,157.7,157.7,157.7,157.7,400.0,145.6822,145.6822,145.6822,145.6822,400.0
2023-10-10 12:15:00,157.67,157.67,157.67,157.67,300.0,145.6545,145.6545,145.6545,145.6545,300.0
2023-10-10 12:20:00,157.68,157.83,157.68,157.83,200.0,145.6637,145.8023,145.6637,145.8023,200.0
2023-10-10 12:25:00,157.74,157.74,157.73,157.73,209.0,145.7191,145.7191,145.7099,145.7099,209.0
2023-10-10 12:30:00,157.73,157.73,157.73,157.73,0.0,145.7099,145.7099,145.7099,145.7099,0.0
2023-10-10 12:35:00,157.15,157.15,157.15,157.15,100.0,145.1741,145.1741,145.1741,145.1741,100.0
2023-10-10 12:40:00,157.19,157.19,157.19,157.19,100.0,145.2111,145.2111,145.2111,145.2111,100.0
2023-10-10 12:45:00,157.14,157.14,157.14,157.14,100.0,145.1649,145.1649,145.1649,145.1649,100.0
2023-10-10 12:50:00,157.12,157.14,157.12,157.14,364.0,145.1464,145.1649,145.1464,145.1649,364.0
2023-10-10 12:55:00,157.09,157.36,157.09,157.36,400.0,145.1187,145.3681,145.1187,145.3681,400.0
2023-10-10 13:00:00,157.48,157.48,157.33,157.33,379.0,145.479,145.479,145.3404,145.3404,379.0
2023-10-10 13:05:00,157.15,157.45,157.15,157.45,200.0,145.1741,145.4512,145.1741,145.4512,200.0
2023-10-10 13:10:00,157.59,157.6,157.32,157.32,300.0,145.5806,145.5898,145.3312,145.3312,300.0
2023-10-10 13:15:00,157.2,157.2,157.2,157.2,100.0,145.2203,145.2203,145.2203,145.2203,100.0
2023-10-10 13:20:00,157.52,157.52,157.4,157.4,300.0,145.5159,145.5159,145.4051,145.4051,300.0
2023-10-10 13:25:00,157.5,157.5,157.5,157.5,100.0,145.4974,145.4974,145.4974,145.4974,100.0
2023-10-10 13:30:00,157.41,157.41,157.34,157.34,300.0,145.4143,145.4143,145.3496,145.3496,300.0
2023-10-10 13:35:00,157.38,157.45,157.38,157.45,300.0,145.3866,145.4512,145.3866,145.4512,300.0
2023-10-10 13:40:00,157.45,157.45,157.45,157.45,0.0,145.4512,145.4512,145.4512,145.4512,0.0
2023-10-10 13:45:00,157.26,157.32,157.26,157.32,361.0,145.2757,145.3312,145.2757,145.3312,361.0
2023-10-10 13:50:00,157.25,157.3,157.18,157.18,773.0,145.2665,145.3127,145.2018,145.2018,773.0
2023-10-10 13:55:00,157.17,157.17,157.15,157.15,200.0,145.1926,145.1926,145.1741,145.1741,200.0
2023-10-10 14:00:00,157.26,157.3,157.26,157.3,200.0,145.2757,145.3127,145.2757,145.3127,200.0
2023-10-10 14:05:00,157.3,157.3,157.3,157.3,0.0,145.3127,145.3127,145.3127,145.3127,0.0
2023-10-10 14:10:00,157.28,157.28,157.21,157.24,300.0,145.2942,145.2942,145.2295,145.2572,300.0
2023-10-10 14:15:00,157.22,157.22,157.18,157.2,341.0,145.2388,145.2388,145.2018,145.2203,341.0
2023-10-10 14:20:00,157.25,157.25,157.24,157.24,200.0,145.2665,145.2665,145.2572,145.2572,200.0
2023-10-10 14:25:00,157.12,157.14,157.12,157.14,200.0,145.1464,145.1649,145.1464,145.1649,200.0
2023-10-10 14:30:00,157.14,157.14,157.14,157.14,0.0,145.1649,145.1649,145.1649,145.1649,0.0
2023-10-10 14:35:00,157.13,157.15,157.07,157.15,600.0,145.1556,145.1741,145.1002,145.1741,600.0
2023-10-10 14:40:00,157.15,157.24,157.15,157.24,300.0,145.1741,145.2572,145.1741,145.2572,300.0
2023-10-10 14:45:00,157.25,157.27,157.25,157.27,400.0,145.2665,145.285,145.2665,145.285,400.0
2023-10-10 14:50:00,157.19,157.19,157.0,157.0,400.0,145.2111,145.2111,145.0355,145.0355,400.0
2023-10-10 14:55:00,156.96,157.03,156.91,157.03,500.0,144.9986,145.0633,144.9524,145.0633,500.0
2023-10-10 15:00:00,157.05,157.05,156.95,156.95,1025.0,145.0817,145.0817,144.9893,144.9893,1025.0
2023-10-10 15:05:00,156.84,156.99,156.84,156.99,700.0,144.8877,145.0263,144.8877,145.0263,700.0
2023-10-10 15:10:00,156.97,156.98,156.9,156.98,529.0,145.0078,145.0171,144.9432,145.0171,529.0
2023-10-10 15:15:00,157.02,157.02,156.97,156.97,300.0,145.054,145.054,145.0078,145.0078,300.0
2023-10-10 15:20:00,156.9,156.9,156.82,156.84,503.0,144.9432,144.9432,144.8693,144.8877,503.0
2023-10-10 15:25:00,156.83,156.86,156.83,156.86,200.0,144.8785,144.9062,144.8785,144.9062,200.0
2023-10-10 15:30:00,156.87,156.95,156.87,156.89,533.0,144.9154,144.9893,144.9154,144.9339,533.0
2023-10-10 15:35:00,156.88,156.91,156.83,156.91,400.0,144.9247,144.9524,144.8785,144.9524,400.0
2023-10-10 15:40:00,156.95,156.97,156.93,156.97,700.0,144.9893,145.0078,144.9709,145.0078,700.0
2023-10-10 15:45:00,156.83,156.88,156.83,156.85,500.0,144.8785,144.9247,144.8785,144.897,500.0
2023-10-10 15:50:00,156.81,156.83,156.48,156.53,1696.0,144.86,144.8785,144.5552,144.6014,1696.0
2023-10-10 15:55:00,156.53,156.56,156.43,156.43,1700.0,144.6014,144.6291,144.509,144.509,1700.0
2023-10-11 09:30:00,155.75,156.73,155.75,156.73,1140.0,143.8808,144.7861,143.8808,144.7861,1140.0
2023-10-11 09:35:00,156.35,157.35,156.35,157.35,600.0,144.4351,145.3589,144.4351,145.3589,600.0
2023-10-11 09:40:00,157.53,157.61,157.53,157.56,500.0,145.5251,145.5991,145.5251,145.5529,500.0
2023-10-11 09:45:00,157.53,158.07,157.53,158.07,1000.0,145.5251,146.024,145.5251,146.024,1000.0
2023-10-11 09:50:00,157.61,157.61,156.78,157.1,3219.0,145.5991,145.5991,144.8323,145.1279,3219.0
2023-10-11 09:55:00,157.22,157.83,157.2,157.78,1200.0,145.2388,145.8023,145.2203,145.7561,1200.0
2023-10-11 10:00:00,157.71,158.36,157.71,158.36,2000.0,145.6914,146.2919,145.6914,146.2919,2000.0
2023-10-11 10:05:00,158.46,158.52,157.86,157.94,4337.0,146.3843,146.4397,145.83,145.9039,4337.0
2023-10-11 10:10:00,157.86,158.45,157.86,158.45,1383.0,145.83,146.375,145.83,146.375,1383.0
2023-10-11 10:15:00,158.34,158.42,158.14,158.23,1151.0,146.2734,146.3473,146.0887,146.1718,1151.0
2023-10-11 10:20:00,158.0,158.0,157.51,157.66,3000.0,145.9593,145.9593,145.5067,145.6452,3000.0
2023-10-11 10:25:00,157.52,157.77,157.3,157.53,2400.0,145.5159,145.7469,145.3127,145.5251,2400.0
2023-10-11 10:30:00,157.38,157.57,156.7,156.7,1400.0,145.3866,145.5621,144.7584,144.7584,1400.0
2023-10-11 10:35:00,156.71,156.71,155.95,155.96,1600.0,144.7676,144.7676,144.0656,144.0748,1600.0
2023-10-11 10:40:00,155.9,156.24,155.85,156.24,1849.0,144.0194,144.3335,143.9732,144.3335,1849.0
2023-10-11 10:45:00,156.19,156.19,155.98,155.98,1000.0,144.2873,144.2873,144.0933,144.0933,1000.0
2023-10-11 10:50:00,156.16,156.16,156.11,156.12,300.0,144.2596,144.2596,144.2134,144.2226,300.0
2023-10-11 10:55:00,156.19,156.19,156.06,156.19,800.0,144.2873,144.2873,144.1672,144.2873,800.0
2023-10-11 11:00:00,156.25,156.25,156.03,156.03,600.0,144.3427,144.3427,144.1395,144.1395,600.0
2023-10-11 11:05:00,156.0,156.03,155.91,156.03,500.0,144.1117,144.1395,144.0286,144.1395,500.0
2023-10-11 11:10:00,155.91,156.11,155.71,155.77,2100.0,144.0286,144.2134,143.8438,143.8993,2100.0
2023-10-11 11:15:00,155.69,156.06,155.66,156.06,1600.0,143.8254,144.1672,143.7977,144.1672,1600.0
2023-10-11 11:20:00,156.19,156.22,156.1,156.1,965.0,144.2873,144.315,144.2041,144.2041,965.0
2023-10-11 11:25:00,156.13,156.42,156.13,156.38,936.0,144.2318,144.4997,144.2318,144.4628,936.0
2023-10-11 11:30:00,156.49,156.6,156.49,156.56,300.0,144.5644,144.666,144.5644,144.6291,300.0
2023-10-11 11:35:00,156.41,156.41,156.41,156.41,100.0,144.4905,144.4905,144.4905,144.4905,100.0
2023-10-11 11:40:00,156.95,157.0,156.92,156.93,900.0,144.9893,145.0355,144.9616,144.9709,900.0
2023-10-11 11:45:00,157.08,157.08,156.85,156.85,901.0,145.1094,145.1094,144.897,144.897,901.0
2023-10-11 11:50:00,156.99,156.99,156.97,156.97,300.0,145.0263,145.0263,145.0078,145.0078,300.0
2023-10-11 11:55:00,157.04,157.05,156.84,156.84,300.0,145.0725,145.0817,144.8877,144.8877,300.0
2023-10-11 12:00:00,156.84,156.84,156.84,156.84,0.0,144.8877,144.8877,144.8877,144.8877,0.0
2023-10-11 12:05:00,156.84,156.84,156.84,156.84,0.0,144.8877,144.8877,144.8877,144.8877,0.0
2023-10-11 12:10:00,157.31,157.39,157.31,157.35,515.0,145.3219,145.3958,145.3219,145.3589,515.0
2023-10-11 12:15:00,157.46,157.46,157.24,157.24,400.0,145.4605,145.4605,145.2572,145.2572,400.0
2023-10-11 12:20:00,157.46,157.52,157.36,157.4,800.0,145.4605,145.5159,145.3681,145.4051,800.0
2023-10-11 12:25:00,157.34,157.34,157.16,157.21,400.0,145.3496,145.3496,145.1833,145.2295,400.0
2023-10-11 12:30:00,157.46,157.5,157.46,157.5,289.0,145.4605,145.4974,145.4605,145.4974,289.0
2023-10-11 12:35:00,157.74,157.74,157.74,157.74,100.0,145.7191,145.7191,145.7191,145.7191,100.0
2023-10-11 12:40:00,157.74,157.74,157.57,157.57,230.0,145.7191,145.7191,145.5621,145.5621,230.0
2023-10-11 12:45:00,157.57,157.67,157.57,157.67,236.0,145.5621,145.6545,145.5621,145.6545,236.0
2023-10-11 12:50:00,157.8,157.81,157.71,157.71,400.0,145.7746,145.7838,145.6914,145.6914,400.0
2023-10-11 12:55:00,157.71,157.71,157.71,157.71,0.0,145.6914,145.6914,145.6914,145.6914,0.0
2023-10-11 13:00:00,157.83,157.84,157.74,157.84,500.0,145.8023,145.8115,145.7191,145.8115,500.0
2023-10-11 13:05:00,157.86,158.11,157.86,158.11,200.0,145.83,146.0609,145.83,146.0609,200.0
2023-10-11 13:10:00,158.04,158.04,157.96,158.0,750.0,145.9963,145.9963,145.9224,145.9593,750.0
2023-10-11 13:15:00,157.92,157.93,157.92,157.93,200.0,145.8854,145.8947,145.8854,145.8947,200.0
2023-10-11 13:20:00,157.91,158.11,157.91,158.03,400.0,145.8762,146.0609,145.8762,145.987,400.0
2023-10-11 13:25:00,158.06,158.14,158.06,158.14,600.0,146.0148,146.0887,146.0148,146.0887,600.0
2023-10-11 13:30:00,158.14,158.14,158.14,158.14,0.0,146.0887,146.0887,146.0887,146.0887,0.0
2023-10-11 13:35:00,158.01,158.08,158.01,158.08,200.0,145.9686,146.0332,145.9686,146.0332,200.0
2023-10-11 13:40:00,158.11,158.11,158.09,158.11,700.0,146.0609,146.0609,146.0425,146.0609,700.0
2023-10-11 13:45:00,158.04,158.04,158.04,158.04,100.0,145.9963,145.9963,145.9963,145.9963,100.0
2023-10-11 13:50:00,158.18,158.18,158.18,158.18,200.0,146.1256,146.1256,146.1256,146.1256,200.0
2023-10-11 13:55:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-10-11 14:00:00,158.05,158.18,158.05,158.18,300.0,146.0055,146.1256,146.0055,146.1256,300.0
2023-10-11 14:05:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-10-11 14:10:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-10-11 14:15:00,158.07,158.07,158.07,158.07,200.0,146.024,146.024,146.024,146.024,200.0
2023-10-11 14:20:00,158.2,158.2,158.2,158.2,100.0,146.1441,146.1441,146.1441,146.1441,100.0
2023-10-11 14:25:00,158.0,158.0,158.0,158.0,100.0,145.9593,145.9593,145.9593,145.9593,100.0
2023-10-11 14:30:00,158.19,158.19,158.15,158.16,300.0,146.1349,146.1349,146.0979,146.1071,300.0
2023-10-11 14:35:00,158.25,158.25,158.25,158.25,100.0,146.1903,146.1903,146.1903,146.1903,100.0
2023-10-11 14:40:00,158.3,158.43,158.3,158.4,900.0,146.2365,146.3566,146.2365,146.3288,900.0
2023-10-11 14:45:00,158.44,158.45,158.39,158.39,400.0,146.3658,146.375,146.3196,146.3196,400.0
2023-10-11 14:50:00,158.6,158.6,158.52,158.52,200.0,146.5136,146.5136,146.4397,146.4397,200.0
2023-10-11 14:55:00,158.63,158.64,158.58,158.58,700.0,146.5413,146.5506,146.4951,146.4951,700.0
2023-10-11 15:00:00,158.55,158.62,158.55,158.56,600.0,146.4674,146.5321,146.4674,146.4767,600.0
2023-10-11 15:05:00,158.59,158.6,158.57,158.6,400.0,146.5044,146.5136,146.4859,146.5136,400.0
2023-10-11 15:10:00,158.63,158.69,158.57,158.57,1542.0,146.5413,146.5967,146.4859,146.4859,1542.0
2023-10-11 15:15:00,158.5,158.6,158.5,158.53,1100.0,146.4212,146.5136,146.4212,146.4489,1100.0
2023-10-11 15:20:00,158.54,158.54,158.47,158.51,1600.0,146.4582,146.4582,146.3935,146.4305,1600.0
2023-10-11 15:25:00,158.5,158.57,158.45,158.57,1500.0,146.4212,146.4859,146.375,146.4859,1500.0
2023-10-11 15:30:00,158.57,158.67,158.54,158.67,900.0,146.4859,146.5783,146.4582,146.5783,900.0
2023-10-11 15:35:00,158.69,158.92,158.69,158.88,1322.0,146.5967,146.8092,146.5967,146.7723,1322.0
2023-10-11 15:40:00,158.89,158.92,158.88,158.92,1300.0,146.7815,146.8092,146.7723,146.8092,1300.0
2023-10-11 15:45:00,158.97,159.0,158.86,158.95,1100.0,146.8554,146.8831,146.7538,146.8369,1100.0
2023-10-11 15:50:00,159.0,159.07,158.97,159.03,3381.0,146.8831,146.9478,146.8554,146.9108,3381.0
2023-10-11 15:55:00,159.0,159.0,158.84,158.84,3116.0,146.8831,146.8831,146.7353,146.7353,3116.0
2023-10-12 09:30:00,160.42,160.43,160.33,160.43,400.0,148.1949,148.2041,148.1118,148.2041,400.0
2023-10-12 09:35:00,161.0,161.56,161.0,161.56,690.0,148.7307,149.248,148.7307,149.248,690.0
2023-10-12 09:40:00,161.69,162.0,161.51,161.63,1500.0,149.3681,149.6545,149.2018,149.3127,1500.0
2023-10-12 09:45:00,161.38,162.15,161.38,162.02,1872.0,149.0818,149.7931,149.0818,149.673,1872.0
2023-10-12 09:50:00,161.89,161.93,161.39,161.39,2209.0,149.5529,149.5898,149.091,149.091,2209.0
2023-10-12 09:55:00,161.5,161.65,161.43,161.65,2258.0,149.1926,149.3312,149.1279,149.3312,2258.0
2023-10-12 10:00:00,161.58,161.64,161.58,161.63,300.0,149.2665,149.3219,149.2665,149.3127,300.0
2023-10-12 10:05:00,161.62,161.62,161.14,161.14,1300.0,149.3035,149.3035,148.86,148.86,1300.0
2023-10-12 10:10:00,161.04,161.38,161.01,161.28,1000.0,148.7677,149.0818,148.74,148.9894,1000.0
2023-10-12 10:15:00,161.19,161.19,161.19,161.19,200.0,148.9062,148.9062,148.9062,148.9062,200.0
2023-10-12 10:20:00,161.26,161.26,161.25,161.25,1064.0,148.9709,148.9709,148.9617,148.9617,1064.0
2023-10-12 10:25:00,161.32,161.37,161.25,161.37,500.0,149.0263,149.0725,148.9617,149.0725,500.0
2023-10-12 10:30:00,161.43,161.57,161.4,161.54,900.0,149.1279,149.2573,149.1002,149.2296,900.0
2023-10-12 10:35:00,161.32,161.54,161.32,161.54,900.0,149.0263,149.2296,149.0263,149.2296,900.0
2023-10-12 10:40:00,161.29,161.29,161.29,161.29,200.0,148.9986,148.9986,148.9986,148.9986,200.0
2023-10-12 10:45:00,161.18,161.52,161.18,161.52,741.0,148.897,149.2111,148.897,149.2111,741.0
2023-10-12 10:50:00,161.3,161.37,161.3,161.36,400.0,149.0079,149.0725,149.0079,149.0633,400.0
2023-10-12 10:55:00,161.36,161.36,161.36,161.36,0.0,149.0633,149.0633,149.0633,149.0633,0.0
2023-10-12 11:00:00,161.66,161.8,161.66,161.8,400.0,149.3404,149.4697,149.3404,149.4697,400.0
2023-10-12 11:05:00,161.97,162.0,161.83,161.83,400.0,149.6268,149.6545,149.4975,149.4975,400.0
2023-10-12 11:10:00,161.89,161.89,161.82,161.82,200.0,149.5529,149.5529,149.4882,149.4882,200.0
2023-10-12 11:15:00,161.57,161.65,161.56,161.63,400.0,149.2573,149.3312,149.248,149.3127,400.0
2023-10-12 11:20:00,161.79,161.79,161.58,161.58,600.0,149.4605,149.4605,149.2665,149.2665,600.0
2023-10-12 11:25:00,161.49,161.49,161.28,161.28,200.0,149.1834,149.1834,148.9894,148.9894,200.0
2023-10-12 11:30:00,161.27,161.44,161.27,161.44,500.0,148.9801,149.1372,148.9801,149.1372,500.0
2023-10-12 11:35:00,161.46,161.57,161.45,161.57,300.0,149.1557,149.2573,149.1464,149.2573,300.0
2023-10-12 11:40:00,161.53,161.53,161.38,161.38,300.0,149.2203,149.2203,149.0818,149.0818,300.0
2023-10-12 11:45:00,161.28,161.36,161.25,161.35,500.0,148.9894,149.0633,148.9617,149.054,500.0
2023-10-12 11:50:00,161.34,161.34,161.31,161.31,740.0,149.0448,149.0448,149.0171,149.0171,740.0
2023-10-12 11:55:00,161.32,161.53,161.32,161.53,660.0,149.0263,149.2203,149.0263,149.2203,660.0
2023-10-12 12:00:00,161.61,161.61,161.44,161.44,600.0,149.2942,149.2942,149.1372,149.1372,600.0
2023-10-12 12:05:00,161.41,161.41,161.41,161.41,235.0,149.1095,149.1095,149.1095,149.1095,235.0
2023-10-12 12:10:00,161.51,161.51,161.51,161.51,100.0,149.2018,149.2018,149.2018,149.2018,100.0
2023-10-12 12:15:00,161.59,161.59,161.52,161.54,800.0,149.2758,149.2758,149.2111,149.2296,800.0
2023-10-12 12:20:00,161.52,161.76,161.52,161.76,801.0,149.2111,149.4328,149.2111,149.4328,801.0
2023-10-12 12:25:00,161.75,161.77,161.63,161.63,300.0,149.4236,149.442,149.3127,149.3127,300.0
2023-10-12 12:30:00,161.62,161.74,161.62,161.74,536.0,149.3035,149.4143,149.3035,149.4143,536.0
2023-10-12 12:35:00,161.78,161.81,161.64,161.64,942.0,149.4513,149.479,149.3219,149.3219,942.0
2023-10-12 12:40:00,161.6,161.6,161.59,161.6,345.0,149.285,149.285,149.2758,149.285,345.0
2023-10-12 12:45:00,161.59,161.6,161.45,161.55,633.0,149.2758,149.285,149.1464,149.2388,633.0
2023-10-12 12:50:00,161.55,161.55,161.55,161.55,0.0,149.2388,149.2388,149.2388,149.2388,0.0
2023-10-12 12:55:00,161.6,161.69,161.6,161.69,314.0,149.285,149.3681,149.285,149.3681,314.0
2023-10-12 13:00:00,161.74,161.79,161.71,161.76,1521.0,149.4143,149.4605,149.3866,149.4328,1521.0
2023-10-12 13:05:00,161.78,161.79,161.72,161.72,1400.0,149.4513,149.4605,149.3958,149.3958,1400.0
2023-10-12 13:10:00,161.64,161.91,161.64,161.91,1100.0,149.3219,149.5714,149.3219,149.5714,1100.0
2023-10-12 13:15:00,162.14,162.29,162.14,162.23,1748.0,149.7838,149.9224,149.7838,149.867,1748.0
2023-10-12 13:20:00,162.26,162.26,162.26,162.26,314.0,149.8947,149.8947,149.8947,149.8947,314.0
2023-10-12 13:25:00,162.19,162.25,162.13,162.25,2061.0,149.83,149.8855,149.7746,149.8855,2061.0
2023-10-12 13:30:00,161.72,161.99,161.72,161.81,1600.0,149.3958,149.6453,149.3958,149.479,1600.0
2023-10-12 13:35:00,161.87,162.07,161.87,162.07,600.0,149.5344,149.7192,149.5344,149.7192,600.0
2023-10-12 13:40:00,162.01,162.01,161.89,161.89,800.0,149.6637,149.6637,149.5529,149.5529,800.0
2023-10-12 13:45:00,161.84,161.84,161.6,161.6,400.0,149.5067,149.5067,149.285,149.285,400.0
2023-10-12 13:50:00,161.63,161.63,161.51,161.51,200.0,149.3127,149.3127,149.2018,149.2018,200.0
2023-10-12 13:55:00,161.21,161.4,161.21,161.32,440.0,148.9247,149.1002,148.9247,149.0263,440.0
2023-10-12 14:00:00,161.29,161.37,161.29,161.37,300.0,148.9986,149.0725,148.9986,149.0725,300.0
2023-10-12 14:05:00,161.21,161.24,161.05,161.15,500.0,148.9247,148.9524,148.7769,148.8693,500.0
2023-10-12 14:10:00,161.2,161.27,161.05,161.27,600.0,148.9155,148.9801,148.7769,148.9801,600.0
2023-10-12 14:15:00,161.35,161.35,161.28,161.28,300.0,149.054,149.054,148.9894,148.9894,300.0
2023-10-12 14:20:00,161.34,161.6,161.34,161.6,2050.0,149.0448,149.285,149.0448,149.285,2050.0
2023-10-12 14:25:00,161.66,161.91,161.66,161.91,400.0,149.3404,149.5714,149.3404,149.5714,400.0
2023-10-12 14:30:00,161.86,162.02,161.86,162.02,343.0,149.5252,149.673,149.5252,149.673,343.0
2023-10-12 14:35:00,162.15,162.25,162.06,162.25,500.0,149.7931,149.8855,149.7099,149.8855,500.0
2023-10-12 14:40:00,162.22,162.37,162.22,162.37,900.0,149.8577,149.9963,149.8577,149.9963,900.0
2023-10-12 14:45:00,162.44,162.56,162.4,162.4,3200.0,150.061,150.1718,150.024,150.024,3200.0
2023-10-12 14:50:00,162.44,162.51,162.35,162.51,800.0,150.061,150.1256,149.9778,150.1256,800.0
2023-10-12 14:55:00,162.52,162.52,162.41,162.45,1000.0,150.1349,150.1349,150.0333,150.0702,1000.0
2023-10-12 15:00:00,162.44,162.6,162.44,162.6,856.0,150.061,150.2088,150.061,150.2088,856.0
2023-10-12 15:05:00,162.58,162.72,162.5,162.7,1780.0,150.1903,150.3196,150.1164,150.3012,1780.0
2023-10-12 15:10:00,162.71,162.8,162.7,162.8,1000.0,150.3104,150.3935,150.3012,150.3935,1000.0
2023-10-12 15:15:00,162.9,162.9,162.79,162.88,1200.0,150.4859,150.4859,150.3843,150.4674,1200.0
2023-10-12 15:20:00,162.89,162.92,162.78,162.8,2299.0,150.4767,150.5044,150.3751,150.3935,2299.0
2023-10-12 15:25:00,162.76,163.07,162.71,163.07,811.0,150.3566,150.643,150.3104,150.643,811.0
2023-10-12 15:30:00,163.06,163.06,162.74,162.74,1000.0,150.6337,150.6337,150.3381,150.3381,1000.0
2023-10-12 15:35:00,162.59,162.65,162.56,162.64,600.0,150.1995,150.255,150.1718,150.2457,600.0
2023-10-12 15:40:00,162.58,162.73,162.51,162.72,1100.0,150.1903,150.3289,150.1256,150.3196,1100.0
2023-10-12 15:45:00,162.55,162.55,162.31,162.31,1595.0,150.1626,150.1626,149.9409,149.9409,1595.0
2023-10-12 15:50:00,162.28,162.46,162.26,162.46,4465.0,149.9132,150.0795,149.8947,150.0795,4465.0
2023-10-12 15:55:00,162.53,162.53,162.18,162.28,6176.0,150.1441,150.1441,149.8208,149.9132,6176.0
2023-10-13 09:30:00,166.0,166.56,166.0,166.36,1639.0,153.3497,153.867,153.3497,153.6822,1639.0
2023-10-13 09:35:00,166.54,166.54,166.27,166.32,1100.0,153.8485,153.8485,153.5991,153.6453,1100.0
2023-10-13 09:40:00,166.28,166.28,165.95,165.95,1259.0,153.6083,153.6083,153.3035,153.3035,1259.0
2023-10-13 09:45:00,166.35,166.49,166.19,166.27,1000.0,153.673,153.8023,153.5252,153.5991,1000.0
2023-10-13 09:50:00,166.21,166.21,166.17,166.17,300.0,153.5437,153.5437,153.5067,153.5067,300.0
2023-10-13 09:55:00,166.15,166.2,165.98,165.98,408.0,153.4882,153.5344,153.3312,153.3312,408.0
2023-10-13 10:00:00,166.19,166.41,166.19,166.23,400.0,153.5252,153.7284,153.5252,153.5622,400.0
2023-10-13 10:05:00,166.25,166.53,166.25,166.53,400.0,153.5806,153.8393,153.5806,153.8393,400.0
2023-10-13 10:10:00,166.45,166.58,166.41,166.58,700.0,153.7654,153.8855,153.7284,153.8855,700.0
2023-10-13 10:15:00,166.58,166.58,165.91,166.09,1808.0,153.8855,153.8855,153.2665,153.4328,1808.0
2023-10-13 10:20:00,166.07,167.0,166.07,167.0,1889.0,153.4143,154.2735,153.4143,154.2735,1889.0
2023-10-13 10:25:00,167.2,167.25,167.01,167.01,720.0,154.4582,154.5044,154.2827,154.2827,720.0
2023-10-13 10:30:00,166.73,166.81,166.72,166.81,500.0,154.024,154.098,154.0148,154.098,500.0
2023-10-13 10:35:00,166.84,166.84,166.59,166.66,400.0,154.1257,154.1257,153.8947,153.9594,400.0
2023-10-13 10:40:00,166.66,166.78,166.66,166.78,400.0,153.9594,154.0702,153.9594,154.0702,400.0
2023-10-13 10:45:00,166.72,167.0,166.72,167.0,400.0,154.0148,154.2735,154.0148,154.2735,400.0
2023-10-13 10:50:00,167.01,167.2,167.01,167.2,500.0,154.2827,154.4582,154.2827,154.4582,500.0
2023-10-13 10:55:00,167.26,167.49,167.23,167.36,1233.0,154.5137,154.7261,154.4859,154.606,1233.0
2023-10-13 11:00:00,167.33,167.4,167.2,167.26,1308.0,154.5783,154.643,154.4582,154.5137,1308.0
2023-10-13 11:05:00,167.19,167.23,166.93,167.23,1000.0,154.449,154.4859,154.2088,154.4859,1000.0
2023-10-13 11:10:00,167.27,167.4,167.19,167.4,500.0,154.5229,154.643,154.449,154.643,500.0
2023-10-13 11:15:00,167.5,167.5,167.5,167.5,209.0,154.7354,154.7354,154.7354,154.7354,209.0
2023-10-13 11:20:00,167.95,167.96,167.87,167.96,2164.0,155.1511,155.1603,155.0772,155.1603,2164.0
2023-10-13 11:25:00,168.12,168.12,167.96,167.96,1400.0,155.3081,155.3081,155.1603,155.1603,1400.0
2023-10-13 11:30:00,167.87,168.04,167.85,168.04,1287.0,155.0772,155.2342,155.0587,155.2342,1287.0
2023-10-13 11:35:00,168.15,168.21,168.15,168.16,783.0,155.3358,155.3913,155.3358,155.3451,783.0
2023-10-13 11:40:00,167.82,167.82,167.82,167.82,100.0,155.031,155.031,155.031,155.031,100.0
2023-10-13 11:45:00,167.84,167.84,167.31,167.31,600.0,155.0495,155.0495,154.5598,154.5598,600.0
2023-10-13 11:50:00,167.54,167.54,167.54,167.54,200.0,154.7723,154.7723,154.7723,154.7723,200.0
2023-10-13 11:55:00,167.59,167.68,167.53,167.68,500.0,154.8185,154.9017,154.7631,154.9017,500.0
2023-10-13 12:00:00,167.67,167.75,167.67,167.75,200.0,154.8924,154.9663,154.8924,154.9663,200.0
2023-10-13 12:05:00,168.0,168.04,168.0,168.04,1400.0,155.1973,155.2342,155.1973,155.2342,1400.0
2023-10-13 12:10:00,168.12,168.12,167.66,167.66,1000.0,155.3081,155.3081,154.8832,154.8832,1000.0
2023-10-13 12:15:00,167.63,167.87,167.63,167.87,1300.0,154.8555,155.0772,154.8555,155.0772,1300.0
2023-10-13 12:20:00,168.06,168.06,167.99,167.99,200.0,155.2527,155.2527,155.188,155.188,200.0
2023-10-13 12:25:00,167.91,167.98,167.91,167.98,642.0,155.1141,155.1788,155.1141,155.1788,642.0
2023-10-13 12:30:00,167.89,167.89,167.83,167.89,600.0,155.0956,155.0956,155.0402,155.0956,600.0
2023-10-13 12:35:00,167.74,167.83,167.74,167.74,601.0,154.9571,155.0402,154.9571,154.9571,601.0
2023-10-13 12:40:00,167.8,168.23,167.8,168.23,1103.0,155.0125,155.4097,155.0125,155.4097,1103.0
2023-10-13 12:45:00,168.25,168.26,167.93,168.06,1609.0,155.4282,155.4375,155.1326,155.2527,1609.0
2023-10-13 12:50:00,168.04,168.14,167.9,168.0,1000.0,155.2342,155.3266,155.1049,155.1973,1000.0
2023-10-13 12:55:00,168.0,168.0,168.0,168.0,0.0,155.1973,155.1973,155.1973,155.1973,0.0
2023-10-13 13:00:00,167.8,168.0,167.8,168.0,500.0,155.0125,155.1973,155.0125,155.1973,500.0
2023-10-13 13:05:00,167.54,167.55,167.32,167.4,1161.0,154.7723,154.7816,154.5691,154.643,1161.0
2023-10-13 13:10:00,167.36,167.47,167.22,167.29,1300.0,154.606,154.7077,154.4767,154.5414,1300.0
2023-10-13 13:15:00,167.28,167.34,167.25,167.34,1371.0,154.5321,154.5876,154.5044,154.5876,1371.0
2023-10-13 13:20:00,167.38,167.38,167.18,167.18,600.0,154.6245,154.6245,154.4398,154.4398,600.0
2023-10-13 13:25:00,167.21,167.21,166.89,166.93,1121.0,154.4675,154.4675,154.1719,154.2088,1121.0
2023-10-13 13:30:00,166.81,166.87,166.81,166.87,400.0,154.098,154.1534,154.098,154.1534,400.0
2023-10-13 13:35:00,166.95,166.95,166.84,166.85,600.0,154.2273,154.2273,154.1257,154.1349,600.0
2023-10-13 13:40:00,167.26,167.26,167.19,167.19,210.0,154.5137,154.5137,154.449,154.449,210.0
2023-10-13 13:45:00,166.86,166.87,166.86,166.87,200.0,154.1441,154.1534,154.1441,154.1534,200.0
2023-10-13 13:50:00,166.92,167.05,166.92,166.98,445.0,154.1996,154.3197,154.1996,154.255,445.0
2023-10-13 13:55:00,166.93,166.96,166.92,166.92,400.0,154.2088,154.2365,154.1996,154.1996,400.0
2023-10-13 14:00:00,166.97,167.17,166.97,167.15,800.0,154.2458,154.4305,154.2458,154.412,800.0
2023-10-13 14:05:00,167.17,167.32,167.17,167.32,861.0,154.4305,154.5691,154.4305,154.5691,861.0
2023-10-13 14:10:00,167.25,167.29,167.25,167.28,300.0,154.5044,154.5414,154.5044,154.5321,300.0
2023-10-13 14:15:00,167.21,167.26,167.21,167.21,769.0,154.4675,154.5137,154.4675,154.4675,769.0
2023-10-13 14:20:00,167.29,167.37,167.29,167.29,975.0,154.5414,154.6153,154.5414,154.5414,975.0
2023-10-13 14:25:00,167.2,167.2,167.18,167.18,200.0,154.4582,154.4582,154.4398,154.4398,200.0
2023-10-13 14:30:00,167.33,167.45,167.33,167.45,200.0,154.5783,154.6892,154.5783,154.6892,200.0
2023-10-13 14:35:00,167.42,167.42,167.27,167.27,300.0,154.6615,154.6615,154.5229,154.5229,300.0
2023-10-13 14:40:00,167.21,167.22,167.03,167.05,865.0,154.4675,154.4767,154.3012,154.3197,865.0
2023-10-13 14:45:00,167.01,167.01,166.86,166.92,700.0,154.2827,154.2827,154.1441,154.1996,700.0
2023-10-13 14:50:00,166.95,167.0,166.95,167.0,300.0,154.2273,154.2735,154.2273,154.2735,300.0
2023-10-13 14:55:00,167.31,167.41,167.31,167.4,500.0,154.5598,154.6522,154.5598,154.643,500.0
2023-10-13 15:00:00,167.34,167.34,167.16,167.25,900.0,154.5876,154.5876,154.4213,154.5044,900.0
2023-10-13 15:05:00,167.15,167.22,167.04,167.22,1100.0,154.412,154.4767,154.3104,154.4767,1100.0
2023-10-13 15:10:00,167.13,167.31,167.13,167.3,1100.0,154.3936,154.5598,154.3936,154.5506,1100.0
2023-10-13 15:15:00,167.21,167.22,167.12,167.16,915.0,154.4675,154.4767,154.3843,154.4213,915.0
2023-10-13 15:20:00,167.14,167.15,167.12,167.12,766.0,154.4028,154.412,154.3843,154.3843,766.0
2023-10-13 15:25:00,167.19,167.21,167.12,167.12,600.0,154.449,154.4675,154.3843,154.3843,600.0
2023-10-13 15:30:00,167.11,167.15,167.05,167.07,2100.0,154.3751,154.412,154.3197,154.3381,2100.0
2023-10-13 15:35:00,167.05,167.22,166.9,166.91,2281.0,154.3197,154.4767,154.1811,154.1903,2281.0
2023-10-13 15:40:00,166.85,166.91,166.7,166.7,1000.0,154.1349,154.1903,153.9963,153.9963,1000.0
2023-10-13 15:45:00,166.7,166.82,166.46,166.82,1300.0,153.9963,154.1072,153.7746,154.1072,1300.0
2023-10-13 15:50:00,166.82,166.82,166.41,166.51,5681.0,154.1072,154.1072,153.7284,153.8208,5681.0
2023-10-13 15:55:00,166.33,166.59,166.33,166.51,4000.0,153.6545,153.8947,153.6545,153.8208,4000.0
2023-10-16 09:30:00,167.5,167.8,167.5,167.8,785.0,154.7354,155.0125,154.7354,155.0125,785.0
2023-10-16 09:35:00,167.4,167.4,167.4,167.4,276.0,154.643,154.643,154.643,154.643,276.0
2023-10-16 09:40:00,167.0,167.0,166.35,166.35,500.0,154.2735,154.2735,153.673,153.673,500.0
2023-10-16 09:45:00,167.16,167.16,167.16,167.16,100.0,154.4213,154.4213,154.4213,154.4213,100.0
2023-10-16 09:50:00,167.16,167.16,167.16,167.16,0.0,154.4213,154.4213,154.4213,154.4213,0.0
2023-10-16 09:55:00,166.85,166.85,166.21,166.22,434.0,154.1349,154.1349,153.5437,153.5529,434.0
2023-10-16 10:00:00,165.87,165.87,165.58,165.58,700.0,153.2296,153.2296,152.9617,152.9617,700.0
2023-10-16 10:05:00,165.37,165.44,165.17,165.4,1900.0,152.7677,152.8324,152.5829,152.7954,1900.0
2023-10-16 10:10:00,165.69,166.17,165.69,166.17,360.0,153.0633,153.5067,153.0633,153.5067,360.0
2023-10-16 10:15:00,166.24,166.24,166.24,166.24,100.0,153.5714,153.5714,153.5714,153.5714,100.0
2023-10-16 10:20:00,165.96,165.96,165.61,165.63,969.0,153.3127,153.3127,152.9894,153.0079,969.0
2023-10-16 10:25:00,166.35,166.35,166.35,166.35,100.0,153.673,153.673,153.673,153.673,100.0
2023-10-16 10:30:00,166.3,166.3,166.3,166.3,100.0,153.6268,153.6268,153.6268,153.6268,100.0
2023-10-16 10:35:00,166.31,166.31,166.31,166.31,100.0,153.6361,153.6361,153.6361,153.6361,100.0
2023-10-16 10:40:00,166.19,166.19,166.14,166.14,300.0,153.5252,153.5252,153.479,153.479,300.0
2023-10-16 10:45:00,166.21,166.47,166.21,166.47,400.0,153.5437,153.7839,153.5437,153.7839,400.0
2023-10-16 10:50:00,166.45,166.63,166.45,166.63,600.0,153.7654,153.9317,153.7654,153.9317,600.0
2023-10-16 10:55:00,166.79,166.8,166.79,166.8,300.0,154.0795,154.0887,154.0795,154.0887,300.0
2023-10-16 11:00:00,166.83,166.83,166.8,166.8,200.0,154.1164,154.1164,154.0887,154.0887,200.0
2023-10-16 11:05:00,166.83,166.84,166.78,166.84,800.0,154.1164,154.1257,154.0702,154.1257,800.0
2023-10-16 11:10:00,166.72,166.72,166.64,166.72,420.0,154.0148,154.0148,153.9409,154.0148,420.0
2023-10-16 11:15:00,166.76,167.0,166.76,167.0,613.0,154.0518,154.2735,154.0518,154.2735,613.0
2023-10-16 11:20:00,167.18,167.22,167.14,167.16,500.0,154.4398,154.4767,154.4028,154.4213,500.0
2023-10-16 11:25:00,166.94,166.94,166.94,166.94,100.0,154.218,154.218,154.218,154.218,100.0
2023-10-16 11:30:00,166.94,166.94,166.94,166.94,0.0,154.218,154.218,154.218,154.218,0.0
2023-10-16 11:35:00,166.94,166.94,166.94,166.94,0.0,154.218,154.218,154.218,154.218,0.0
2023-10-16 11:40:00,166.5,166.7,166.5,166.7,400.0,153.8116,153.9963,153.8116,153.9963,400.0
2023-10-16 11:45:00,166.72,166.72,166.72,166.72,100.0,154.0148,154.0148,154.0148,154.0148,100.0
2023-10-16 11:50:00,166.4,166.4,166.4,166.4,100.0,153.7192,153.7192,153.7192,153.7192,100.0
2023-10-16 11:55:00,166.49,166.58,166.49,166.51,700.0,153.8023,153.8855,153.8023,153.8208,700.0
2023-10-16 12:00:00,166.68,166.73,166.6,166.64,400.0,153.9779,154.024,153.904,153.9409,400.0
2023-10-16 12:05:00,166.38,166.38,166.37,166.37,200.0,153.7007,153.7007,153.6915,153.6915,200.0
2023-10-16 12:10:00,166.56,166.69,166.56,166.69,300.0,153.867,153.9871,153.867,153.9871,300.0
2023-10-16 12:15:00,166.72,166.72,166.72,166.72,100.0,154.0148,154.0148,154.0148,154.0148,100.0
2023-10-16 12:20:00,166.73,166.73,166.73,166.73,100.0,154.024,154.024,154.024,154.024,100.0
2023-10-16 12:25:00,166.9,166.9,166.9,166.9,100.0,154.1811,154.1811,154.1811,154.1811,100.0
2023-10-16 12:30:00,166.69,166.69,166.68,166.68,400.0,153.9871,153.9871,153.9779,153.9779,400.0
2023-10-16 12:35:00,166.72,166.84,166.72,166.84,201.0,154.0148,154.1257,154.0148,154.1257,201.0
2023-10-16 12:40:00,166.82,167.0,166.82,167.0,200.0,154.1072,154.2735,154.1072,154.2735,200.0
2023-10-16 12:45:00,166.93,166.93,166.93,166.93,100.0,154.2088,154.2088,154.2088,154.2088,100.0
2023-10-16 12:50:00,166.95,167.01,166.95,167.01,436.0,154.2273,154.2827,154.2273,154.2827,436.0
2023-10-16 12:55:00,167.01,167.01,167.01,167.01,0.0,154.2827,154.2827,154.2827,154.2827,0.0
2023-10-16 13:00:00,167.08,167.48,167.08,167.48,539.0,154.3474,154.7169,154.3474,154.7169,539.0
2023-10-16 13:05:00,167.4,167.45,167.35,167.4,827.0,154.643,154.6892,154.5968,154.643,827.0
2023-10-16 13:10:00,167.56,167.56,167.56,167.56,100.0,154.7908,154.7908,154.7908,154.7908,100.0
2023-10-16 13:15:00,167.46,167.46,167.36,167.36,200.0,154.6984,154.6984,154.606,154.606,200.0
2023-10-16 13:20:00,167.31,167.31,167.21,167.21,300.0,154.5598,154.5598,154.4675,154.4675,300.0
2023-10-16 13:25:00,167.08,167.32,167.08,167.32,300.0,154.3474,154.5691,154.3474,154.5691,300.0
2023-10-16 13:30:00,167.4,167.54,167.4,167.54,349.0,154.643,154.7723,154.643,154.7723,349.0
2023-10-16 13:35:00,167.6,167.6,167.6,167.6,146.0,154.8277,154.8277,154.8277,154.8277,146.0
2023-10-16 13:40:00,167.6,167.6,167.6,167.6,0.0,154.8277,154.8277,154.8277,154.8277,0.0
2023-10-16 13:45:00,167.71,167.8,167.71,167.8,200.0,154.9294,155.0125,154.9294,155.0125,200.0
2023-10-16 13:50:00,167.74,167.74,167.74,167.74,152.0,154.9571,154.9571,154.9571,154.9571,152.0
2023-10-16 13:55:00,167.75,167.75,167.75,167.75,100.0,154.9663,154.9663,154.9663,154.9663,100.0
2023-10-16 14:00:00,167.63,167.73,167.63,167.73,500.0,154.8555,154.9478,154.8555,154.9478,500.0
2023-10-16 14:05:00,167.73,167.73,167.73,167.73,0.0,154.9478,154.9478,154.9478,154.9478,0.0
2023-10-16 14:10:00,167.8,167.8,167.8,167.8,1385.0,155.0125,155.0125,155.0125,155.0125,1385.0
2023-10-16 14:15:00,167.97,168.06,167.97,168.02,500.0,155.1696,155.2527,155.1696,155.2157,500.0
2023-10-16 14:20:00,167.96,167.97,167.96,167.97,200.0,155.1603,155.1696,155.1603,155.1696,200.0
2023-10-16 14:25:00,167.7,167.87,167.64,167.64,1454.0,154.9201,155.0772,154.8647,154.8647,1454.0
2023-10-16 14:30:00,167.69,167.91,167.69,167.91,341.0,154.9109,155.1141,154.9109,155.1141,341.0
2023-10-16 14:35:00,167.88,167.88,167.77,167.82,500.0,155.0864,155.0864,154.9848,155.031,500.0
2023-10-16 14:40:00,167.86,167.86,167.79,167.86,1100.0,155.0679,155.0679,155.0033,155.0679,1100.0
2023-10-16 14:45:00,167.91,167.91,167.91,167.91,100.0,155.1141,155.1141,155.1141,155.1141,100.0
2023-10-16 14:50:00,167.92,167.95,167.92,167.95,200.0,155.1234,155.1511,155.1234,155.1511,200.0
2023-10-16 14:55:00,167.95,167.95,167.95,167.95,0.0,155.1511,155.1511,155.1511,155.1511,0.0
2023-10-16 15:00:00,167.84,167.84,167.59,167.73,400.0,155.0495,155.0495,154.8185,154.9478,400.0
2023-10-16 15:05:00,167.79,167.79,167.79,167.79,100.0,155.0033,155.0033,155.0033,155.0033,100.0
2023-10-16 15:10:00,167.79,167.79,167.79,167.79,0.0,155.0033,155.0033,155.0033,155.0033,0.0
2023-10-16 15:15:00,167.93,167.98,167.93,167.98,850.0,155.1326,155.1788,155.1326,155.1788,850.0
2023-10-16 15:20:00,167.95,167.96,167.91,167.93,1002.0,155.1511,155.1603,155.1141,155.1326,1002.0
2023-10-16 15:25:00,167.92,167.98,167.92,167.98,436.0,155.1234,155.1788,155.1234,155.1788,436.0
2023-10-16 15:30:00,167.97,167.97,167.92,167.92,1100.0,155.1696,155.1696,155.1234,155.1234,1100.0
2023-10-16 15:35:00,167.95,167.95,167.95,167.95,300.0,155.1511,155.1511,155.1511,155.1511,300.0
2023-10-16 15:40:00,167.89,167.94,167.89,167.94,362.0,155.0956,155.1418,155.0956,155.1418,362.0
2023-10-16 15:45:00,167.9,167.9,167.77,167.77,1074.0,155.1049,155.1049,154.9848,154.9848,1074.0
2023-10-16 15:50:00,167.75,167.75,167.45,167.57,2019.0,154.9663,154.9663,154.6892,154.8,2019.0
2023-10-16 15:55:00,167.61,167.74,167.27,167.28,1624.0,154.837,154.9571,154.5229,154.5321,1624.0
2023-10-17 09:30:00,168.0,168.0,168.0,168.0,200.0,155.1973,155.1973,155.1973,155.1973,200.0
2023-10-17 09:35:00,168.0,168.0,168.0,168.0,100.0,155.1973,155.1973,155.1973,155.1973,100.0
2023-10-17 09:40:00,168.06,168.06,167.82,167.85,700.0,155.2527,155.2527,155.031,155.0587,700.0
2023-10-17 09:45:00,168.2,168.2,168.2,168.2,100.0,155.382,155.382,155.382,155.382,100.0
2023-10-17 09:50:00,168.15,168.88,168.15,168.88,200.0,155.3358,156.0102,155.3358,156.0102,200.0
2023-10-17 09:55:00,168.71,168.8,168.69,168.8,300.0,155.8532,155.9363,155.8347,155.9363,300.0
2023-10-17 10:00:00,168.85,169.12,168.75,169.0,1454.0,155.9825,156.2319,155.8901,156.1211,1454.0
2023-10-17 10:05:00,169.12,169.12,169.12,169.12,100.0,156.2319,156.2319,156.2319,156.2319,100.0
2023-10-17 10:10:00,169.08,169.08,168.95,168.95,200.0,156.195,156.195,156.0749,156.0749,200.0
2023-10-17 10:15:00,169.29,169.29,169.29,169.29,100.0,156.389,156.389,156.389,156.389,100.0
2023-10-17 10:20:00,169.41,169.41,169.24,169.24,500.0,156.4998,156.4998,156.3428,156.3428,500.0
2023-10-17 10:25:00,169.24,169.24,169.24,169.24,0.0,156.3428,156.3428,156.3428,156.3428,0.0
2023-10-17 10:30:00,169.24,169.24,169.24,169.24,0.0,156.3428,156.3428,156.3428,156.3428,0.0
2023-10-17 10:35:00,169.35,169.55,169.35,169.48,679.0,156.4444,156.6291,156.4444,156.5645,679.0
2023-10-17 10:40:00,169.38,169.38,169.27,169.3,800.0,156.4721,156.4721,156.3705,156.3982,800.0
2023-10-17 10:45:00,169.23,169.29,169.17,169.17,900.0,156.3335,156.389,156.2781,156.2781,900.0
2023-10-17 10:50:00,169.2,169.2,169.2,169.2,296.0,156.3058,156.3058,156.3058,156.3058,296.0
2023-10-17 10:55:00,169.12,169.12,169.02,169.02,200.0,156.2319,156.2319,156.1395,156.1395,200.0
2023-10-17 11:00:00,169.02,169.02,169.02,169.02,0.0,156.1395,156.1395,156.1395,156.1395,0.0
2023-10-17 11:05:00,169.18,169.22,169.16,169.22,300.0,156.2873,156.3243,156.2689,156.3243,300.0
2023-10-17 11:10:00,168.95,169.04,168.82,169.03,1450.0,156.0749,156.158,155.9548,156.1488,1450.0
2023-10-17 11:15:00,169.08,169.17,169.05,169.12,1000.0,156.195,156.2781,156.1672,156.2319,1000.0
2023-10-17 11:20:00,168.98,168.98,168.6,168.72,900.0,156.1026,156.1026,155.7515,155.8624,900.0
2023-10-17 11:25:00,168.59,168.61,168.14,168.14,1111.0,155.7423,155.7608,155.3266,155.3266,1111.0
2023-10-17 11:30:00,168.05,168.05,167.77,167.77,2914.0,155.2435,155.2435,154.9848,154.9848,2914.0
2023-10-17 11:35:00,167.62,167.75,167.25,167.7,1300.0,154.8462,154.9663,154.5044,154.9201,1300.0
2023-10-17 11:40:00,167.74,167.74,167.46,167.62,15010.0,154.9571,154.9571,154.6984,154.8462,15010.0
2023-10-17 11:45:00,167.54,167.54,167.22,167.28,700.0,154.7723,154.7723,154.4767,154.5321,700.0
2023-10-17 11:50:00,167.84,167.84,167.84,167.84,100.0,155.0495,155.0495,155.0495,155.0495,100.0
2023-10-17 11:55:00,167.65,167.65,167.5,167.53,426.0,154.8739,154.8739,154.7354,154.7631,426.0
2023-10-17 12:00:00,167.67,167.84,167.67,167.84,700.0,154.8924,155.0495,154.8924,155.0495,700.0
2023-10-17 12:05:00,167.3,167.36,167.28,167.36,16254.0,154.5506,154.606,154.5321,154.606,16254.0
2023-10-17 12:10:00,167.36,167.36,167.36,167.36,100.0,154.606,154.606,154.606,154.606,100.0
2023-10-17 12:15:00,167.39,167.39,167.28,167.29,400.0,154.6338,154.6338,154.5321,154.5414,400.0
2023-10-17 12:20:00,167.29,167.29,167.29,167.29,0.0,154.5414,154.5414,154.5414,154.5414,0.0
2023-10-17 12:25:00,167.83,167.83,167.83,167.83,100.0,155.0402,155.0402,155.0402,155.0402,100.0
2023-10-17 12:30:00,167.63,167.64,167.63,167.63,400.0,154.8555,154.8647,154.8555,154.8555,400.0
2023-10-17 12:35:00,167.62,167.62,167.62,167.62,127.0,154.8462,154.8462,154.8462,154.8462,127.0
2023-10-17 12:40:00,167.8,167.8,167.8,167.8,100.0,155.0125,155.0125,155.0125,155.0125,100.0
2023-10-17 12:45:00,167.91,167.91,167.88,167.91,404.0,155.1141,155.1141,155.0864,155.1141,404.0
2023-10-17 12:50:00,167.84,167.84,167.84,167.84,100.0,155.0495,155.0495,155.0495,155.0495,100.0
2023-10-17 12:55:00,167.62,167.62,167.59,167.59,200.0,154.8462,154.8462,154.8185,154.8185,200.0
2023-10-17 13:00:00,167.59,167.59,167.59,167.59,0.0,154.8185,154.8185,154.8185,154.8185,0.0
2023-10-17 13:05:00,167.59,167.59,167.59,167.59,0.0,154.8185,154.8185,154.8185,154.8185,0.0
2023-10-17 13:10:00,167.59,167.59,167.59,167.59,0.0,154.8185,154.8185,154.8185,154.8185,0.0
2023-10-17 13:15:00,167.89,167.94,167.89,167.94,200.0,155.0956,155.1418,155.0956,155.1418,200.0
2023-10-17 13:20:00,167.79,167.85,167.77,167.77,500.0,155.0033,155.0587,154.9848,154.9848,500.0
2023-10-17 13:25:00,167.6,167.62,167.6,167.62,200.0,154.8277,154.8462,154.8277,154.8462,200.0
2023-10-17 13:30:00,167.75,167.75,167.61,167.61,400.0,154.9663,154.9663,154.837,154.837,400.0
2023-10-17 13:35:00,167.68,167.75,167.68,167.75,200.0,154.9017,154.9663,154.9017,154.9663,200.0
2023-10-17 13:40:00,167.76,167.8,167.74,167.74,400.0,154.9756,155.0125,154.9571,154.9571,400.0
2023-10-17 13:45:00,167.72,167.81,167.72,167.81,300.0,154.9386,155.0217,154.9386,155.0217,300.0
2023-10-17 13:50:00,168.0,168.02,167.93,167.93,2168.0,155.1973,155.2157,155.1326,155.1326,2168.0
2023-10-17 13:55:00,167.88,167.93,167.88,167.93,300.0,155.0864,155.1326,155.0864,155.1326,300.0
2023-10-17 14:00:00,168.1,168.26,168.06,168.26,300.0,155.2896,155.4375,155.2527,155.4375,300.0
2023-10-17 14:05:00,168.15,168.15,168.09,168.09,409.0,155.3358,155.3358,155.2804,155.2804,409.0
2023-10-17 14:10:00,168.31,168.31,168.31,168.31,100.0,155.4836,155.4836,155.4836,155.4836,100.0
2023-10-17 14:15:00,168.33,168.33,168.09,168.09,331.0,155.5021,155.5021,155.2804,155.2804,331.0
2023-10-17 14:20:00,168.14,168.23,168.14,168.23,300.0,155.3266,155.4097,155.3266,155.4097,300.0
2023-10-17 14:25:00,168.32,168.83,168.32,168.83,239.0,155.4929,155.964,155.4929,155.964,239.0
2023-10-17 14:30:00,168.81,168.87,168.77,168.83,720.0,155.9455,156.001,155.9086,155.964,720.0
2023-10-17 14:35:00,168.69,168.69,168.6,168.6,400.0,155.8347,155.8347,155.7515,155.7515,400.0
2023-10-17 14:40:00,168.54,168.61,168.41,168.43,800.0,155.6961,155.7608,155.576,155.5945,800.0
2023-10-17 14:45:00,168.42,168.42,168.42,168.42,100.0,155.5853,155.5853,155.5853,155.5853,100.0
2023-10-17 14:50:00,168.42,168.42,168.42,168.42,0.0,155.5853,155.5853,155.5853,155.5853,0.0
2023-10-17 14:55:00,168.42,168.42,168.42,168.42,0.0,155.5853,155.5853,155.5853,155.5853,0.0
2023-10-17 15:00:00,168.31,168.31,168.31,168.31,618.0,155.4836,155.4836,155.4836,155.4836,618.0
2023-10-17 15:05:00,168.52,168.54,168.52,168.54,696.0,155.6776,155.6961,155.6776,155.6961,696.0
2023-10-17 15:10:00,168.56,168.56,168.45,168.45,300.0,155.7146,155.7146,155.613,155.613,300.0
2023-10-17 15:15:00,168.44,168.44,168.29,168.29,500.0,155.6037,155.6037,155.4652,155.4652,500.0
2023-10-17 15:20:00,168.37,168.42,168.37,168.42,200.0,155.5391,155.5853,155.5391,155.5853,200.0
2023-10-17 15:25:00,168.4,168.71,168.4,168.71,900.0,155.5668,155.8532,155.5668,155.8532,900.0
2023-10-17 15:30:00,168.8,168.95,168.72,168.77,2108.0,155.9363,156.0749,155.8624,155.9086,2108.0
2023-10-17 15:35:00,168.62,168.78,168.62,168.76,700.0,155.77,155.9178,155.77,155.8993,700.0
2023-10-17 15:40:00,168.82,168.86,168.75,168.75,1100.0,155.9548,155.9917,155.8901,155.8901,1100.0
2023-10-17 15:45:00,168.71,168.76,168.69,168.75,1000.0,155.8532,155.8993,155.8347,155.8901,1000.0
2023-10-17 15:50:00,168.72,168.72,168.58,168.63,900.0,155.8624,155.8624,155.7331,155.7793,900.0
2023-10-17 15:55:00,168.6,168.6,168.34,168.44,3580.0,155.7515,155.7515,155.5114,155.6037,3580.0
2023-10-18 09:30:00,169.8,169.8,169.0,169.0,440.0,156.8601,156.8601,156.1211,156.1211,440.0
2023-10-18 09:35:00,169.68,170.57,169.68,170.25,2543.0,156.7492,157.5714,156.7492,157.2758,2543.0
2023-10-18 09:40:00,170.68,171.0,170.31,170.75,3575.0,157.673,157.9686,157.3312,157.7377,3575.0
2023-10-18 09:45:00,170.11,170.11,170.11,170.11,100.0,157.1465,157.1465,157.1465,157.1465,100.0
2023-10-18 09:50:00,170.2,170.85,170.2,170.2,781.0,157.2296,157.8301,157.2296,157.2296,781.0
2023-10-18 09:55:00,170.2,170.2,170.2,170.2,0.0,157.2296,157.2296,157.2296,157.2296,0.0
2023-10-18 10:00:00,170.77,170.77,170.77,170.77,100.0,157.7562,157.7562,157.7562,157.7562,100.0
2023-10-18 10:05:00,171.25,171.38,171.23,171.27,719.0,158.1996,158.3197,158.1811,158.2181,719.0
2023-10-18 10:10:00,171.27,171.27,170.91,170.91,700.0,158.2181,158.2181,157.8855,157.8855,700.0
2023-10-18 10:15:00,170.73,170.88,170.7,170.83,1100.0,157.7192,157.8578,157.6915,157.8116,1100.0
2023-10-18 10:20:00,170.7,170.7,170.51,170.55,770.0,157.6915,157.6915,157.516,157.5529,770.0
2023-10-18 10:25:00,170.55,170.55,170.55,170.55,0.0,157.5529,157.5529,157.5529,157.5529,0.0
2023-10-18 10:30:00,170.61,171.15,170.6,171.05,981.0,157.6084,158.1072,157.5991,158.0148,981.0
2023-10-18 10:35:00,170.88,170.91,170.69,170.69,1000.0,157.8578,157.8855,157.6823,157.6823,1000.0
2023-10-18 10:40:00,170.62,170.62,170.4,170.4,200.0,157.6176,157.6176,157.4144,157.4144,200.0
2023-10-18 10:45:00,170.45,170.45,170.45,170.45,100.0,157.4606,157.4606,157.4606,157.4606,100.0
2023-10-18 10:50:00,170.63,170.63,170.63,170.63,100.0,157.6268,157.6268,157.6268,157.6268,100.0
2023-10-18 10:55:00,170.54,170.64,170.54,170.64,300.0,157.5437,157.6361,157.5437,157.6361,300.0
2023-10-18 11:00:00,170.5,170.5,170.5,170.5,100.0,157.5067,157.5067,157.5067,157.5067,100.0
2023-10-18 11:05:00,170.42,170.42,170.24,170.24,300.0,157.4328,157.4328,157.2666,157.2666,300.0
2023-10-18 11:10:00,169.93,170.25,169.93,170.01,400.0,156.9802,157.2758,156.9802,157.0541,400.0
2023-10-18 11:15:00,170.36,170.36,170.36,170.36,119.0,157.3774,157.3774,157.3774,157.3774,119.0
2023-10-18 11:20:00,170.72,170.73,170.56,170.56,550.0,157.71,157.7192,157.5622,157.5622,550.0
2023-10-18 11:25:00,170.88,170.88,170.74,170.78,1083.0,157.8578,157.8578,157.7285,157.7654,1083.0
2023-10-18 11:30:00,170.88,170.88,170.88,170.88,1100.0,157.8578,157.8578,157.8578,157.8578,1100.0
2023-10-18 11:35:00,170.87,170.88,170.87,170.88,265.0,157.8486,157.8578,157.8486,157.8578,265.0
2023-10-18 11:40:00,170.6,170.6,170.6,170.6,153.0,157.5991,157.5991,157.5991,157.5991,153.0
2023-10-18 11:45:00,170.84,170.84,170.43,170.43,300.0,157.8208,157.8208,157.4421,157.4421,300.0
2023-10-18 11:50:00,170.23,170.57,170.23,170.57,834.0,157.2573,157.5714,157.2573,157.5714,834.0
2023-10-18 11:55:00,170.57,170.57,170.57,170.57,0.0,157.5714,157.5714,157.5714,157.5714,0.0
2023-10-18 12:00:00,170.31,170.45,170.31,170.45,200.0,157.3312,157.4606,157.3312,157.4606,200.0
2023-10-18 12:05:00,170.19,170.19,170.19,170.19,100.0,157.2204,157.2204,157.2204,157.2204,100.0
2023-10-18 12:10:00,170.03,170.1,170.03,170.1,300.0,157.0726,157.1372,157.0726,157.1372,300.0
2023-10-18 12:15:00,170.1,170.1,170.1,170.1,0.0,157.1372,157.1372,157.1372,157.1372,0.0
2023-10-18 12:20:00,169.75,169.75,169.6,169.6,809.0,156.8139,156.8139,156.6753,156.6753,809.0
2023-10-18 12:25:00,169.85,169.89,169.85,169.89,494.0,156.9063,156.9432,156.9063,156.9432,494.0
2023-10-18 12:30:00,169.97,170.0,169.94,169.94,952.0,157.0171,157.0449,156.9894,156.9894,952.0
2023-10-18 12:35:00,170.01,170.01,170.01,170.01,100.0,157.0541,157.0541,157.0541,157.0541,100.0
2023-10-18 12:40:00,170.15,170.15,170.15,170.15,100.0,157.1834,157.1834,157.1834,157.1834,100.0
2023-10-18 12:45:00,170.27,170.36,170.27,170.36,400.0,157.2943,157.3774,157.2943,157.3774,400.0
2023-10-18 12:50:00,170.36,170.36,170.36,170.36,0.0,157.3774,157.3774,157.3774,157.3774,0.0
2023-10-18 12:55:00,170.22,170.22,170.11,170.11,300.0,157.2481,157.2481,157.1465,157.1465,300.0
2023-10-18 13:00:00,170.09,170.5,170.09,170.5,700.0,157.128,157.5067,157.128,157.5067,700.0
2023-10-18 13:05:00,170.5,170.5,170.5,170.5,0.0,157.5067,157.5067,157.5067,157.5067,0.0
2023-10-18 13:10:00,170.84,170.92,170.77,170.77,625.0,157.8208,157.8947,157.7562,157.7562,625.0
2023-10-18 13:15:00,170.77,170.92,170.77,170.78,500.0,157.7562,157.8947,157.7562,157.7654,500.0
2023-10-18 13:20:00,170.73,170.78,170.71,170.78,500.0,157.7192,157.7654,157.7007,157.7654,500.0
2023-10-18 13:25:00,170.86,170.9,170.78,170.89,800.0,157.8393,157.8763,157.7654,157.867,800.0
2023-10-18 13:30:00,170.84,170.84,170.64,170.64,1928.0,157.8208,157.8208,157.6361,157.6361,1928.0
2023-10-18 13:35:00,170.55,170.61,170.44,170.44,558.0,157.5529,157.6084,157.4513,157.4513,558.0
2023-10-18 13:40:00,170.51,170.54,170.49,170.5,699.0,157.516,157.5437,157.4975,157.5067,699.0
2023-10-18 13:45:00,170.6,170.6,170.34,170.34,400.0,157.5991,157.5991,157.3589,157.3589,400.0
2023-10-18 13:50:00,170.28,170.33,170.28,170.33,200.0,157.3035,157.3497,157.3035,157.3497,200.0
2023-10-18 13:55:00,170.26,170.47,170.26,170.33,1165.0,157.285,157.479,157.285,157.3497,1165.0
2023-10-18 14:00:00,170.27,170.27,170.07,170.07,500.0,157.2943,157.2943,157.1095,157.1095,500.0
2023-10-18 14:05:00,170.01,170.01,170.01,170.01,100.0,157.0541,157.0541,157.0541,157.0541,100.0
2023-10-18 14:10:00,169.96,169.96,169.88,169.88,200.0,157.0079,157.0079,156.934,156.934,200.0
2023-10-18 14:15:00,169.82,169.82,169.65,169.65,300.0,156.8786,156.8786,156.7215,156.7215,300.0
2023-10-18 14:20:00,169.73,169.82,169.73,169.78,658.0,156.7954,156.8786,156.7954,156.8416,658.0
2023-10-18 14:25:00,169.54,169.6,169.5,169.57,644.0,156.6199,156.6753,156.583,156.6476,644.0
2023-10-18 14:30:00,169.88,169.96,169.84,169.84,400.0,156.934,157.0079,156.897,156.897,400.0
2023-10-18 14:35:00,169.4,169.4,169.38,169.38,400.0,156.4906,156.4906,156.4721,156.4721,400.0
2023-10-18 14:40:00,169.29,169.33,169.16,169.16,1200.0,156.389,156.4259,156.2689,156.2689,1200.0
2023-10-18 14:45:00,169.08,169.23,169.08,169.22,500.0,156.195,156.3335,156.195,156.3243,500.0
2023-10-18 14:50:00,169.22,169.3,169.21,169.3,650.0,156.3243,156.3982,156.3151,156.3982,650.0
2023-10-18 14:55:00,169.28,169.41,169.24,169.41,1063.0,156.3797,156.4998,156.3428,156.4998,1063.0
2023-10-18 15:00:00,169.43,169.43,169.29,169.29,400.0,156.5183,156.5183,156.389,156.389,400.0
2023-10-18 15:05:00,169.44,169.44,169.38,169.4,700.0,156.5275,156.5275,156.4721,156.4906,700.0
2023-10-18 15:10:00,169.44,169.53,169.44,169.51,639.0,156.5275,156.6107,156.5275,156.5922,639.0
2023-10-18 15:15:00,169.56,169.6,169.5,169.56,900.0,156.6384,156.6753,156.583,156.6384,900.0
2023-10-18 15:20:00,169.61,170.0,169.61,170.0,401.0,156.6846,157.0449,156.6846,157.0449,401.0
2023-10-18 15:25:00,169.94,169.99,169.94,169.99,200.0,156.9894,157.0356,156.9894,157.0356,200.0
2023-10-18 15:30:00,169.95,170.03,169.86,169.9,1515.0,156.9987,157.0726,156.9155,156.9525,1515.0
2023-10-18 15:35:00,169.78,169.83,169.71,169.71,500.0,156.8416,156.8878,156.777,156.777,500.0
2023-10-18 15:40:00,169.65,169.68,169.51,169.51,1000.0,156.7215,156.7492,156.5922,156.5922,1000.0
2023-10-18 15:45:00,169.48,169.57,169.41,169.57,700.0,156.5645,156.6476,156.4998,156.6476,700.0
2023-10-18 15:50:00,169.62,169.8,169.6,169.8,1779.0,156.6938,156.8601,156.6753,156.8601,1779.0
2023-10-18 15:55:00,169.86,169.95,169.84,169.95,2900.0,156.9155,156.9987,156.897,156.9987,2900.0
2023-10-19 09:30:00,168.6,168.6,167.83,167.83,400.0,155.7515,155.7515,155.0402,155.0402,400.0
2023-10-19 09:35:00,168.61,168.65,168.61,168.65,200.0,155.7608,155.7977,155.7608,155.7977,200.0
2023-10-19 09:40:00,169.09,169.2,169.09,169.2,200.0,156.2042,156.3058,156.2042,156.3058,200.0
2023-10-19 09:45:00,169.15,169.15,169.14,169.14,200.0,156.2596,156.2596,156.2504,156.2504,200.0
2023-10-19 09:50:00,168.76,169.07,168.28,168.28,1362.0,155.8993,156.1857,155.4559,155.4559,1362.0
2023-10-19 09:55:00,168.35,168.58,168.35,168.58,510.0,155.5206,155.7331,155.5206,155.7331,510.0
2023-10-19 10:00:00,168.6,168.74,168.6,168.74,400.0,155.7515,155.8809,155.7515,155.8809,400.0
2023-10-19 10:05:00,168.73,168.73,168.73,168.73,100.0,155.8716,155.8716,155.8716,155.8716,100.0
2023-10-19 10:10:00,168.19,168.19,168.19,168.19,255.0,155.3728,155.3728,155.3728,155.3728,255.0
2023-10-19 10:15:00,168.39,168.64,168.39,168.64,500.0,155.5575,155.7885,155.5575,155.7885,500.0
2023-10-19 10:20:00,168.95,169.16,168.95,169.16,544.0,156.0749,156.2689,156.0749,156.2689,544.0
2023-10-19 10:25:00,169.15,169.36,169.09,169.36,400.0,156.2596,156.4536,156.2042,156.4536,400.0
2023-10-19 10:30:00,168.75,168.86,168.75,168.86,300.0,155.8901,155.9917,155.8901,155.9917,300.0
2023-10-19 10:35:00,168.96,168.96,168.82,168.82,200.0,156.0841,156.0841,155.9548,155.9548,200.0
2023-10-19 10:40:00,168.77,168.95,168.66,168.66,1658.0,155.9086,156.0749,155.807,155.807,1658.0
2023-10-19 10:45:00,168.65,168.94,168.65,168.86,600.0,155.7977,156.0656,155.7977,155.9917,600.0
2023-10-19 10:50:00,168.77,168.79,168.71,168.79,300.0,155.9086,155.9271,155.8532,155.9271,300.0
2023-10-19 10:55:00,169.01,169.3,168.79,169.3,471.0,156.1303,156.3982,155.9271,156.3982,471.0
2023-10-19 11:00:00,169.29,169.5,169.28,169.5,850.0,156.389,156.583,156.3797,156.583,850.0
2023-10-19 11:05:00,169.5,169.5,169.5,169.5,0.0,156.583,156.583,156.583,156.583,0.0
2023-10-19 11:10:00,169.85,169.85,169.85,169.85,100.0,156.9063,156.9063,156.9063,156.9063,100.0
2023-10-19 11:15:00,170.04,170.04,170.0,170.0,200.0,157.0818,157.0818,157.0449,157.0449,200.0
2023-10-19 11:20:00,170.23,170.37,170.23,170.37,500.0,157.2573,157.3867,157.2573,157.3867,500.0
2023-10-19 11:25:00,170.35,170.39,170.33,170.33,555.0,157.3682,157.4051,157.3497,157.3497,555.0
2023-10-19 11:30:00,170.5,170.5,170.44,170.44,410.0,157.5067,157.5067,157.4513,157.4513,410.0
2023-10-19 11:35:00,170.22,170.22,170.22,170.22,350.0,157.2481,157.2481,157.2481,157.2481,350.0
2023-10-19 11:40:00,170.15,170.15,170.06,170.08,500.0,157.1834,157.1834,157.1003,157.1188,500.0
2023-10-19 11:45:00,170.14,170.37,170.14,170.37,300.0,157.1742,157.3867,157.1742,157.3867,300.0
2023-10-19 11:50:00,169.96,169.96,169.96,169.96,100.0,157.0079,157.0079,157.0079,157.0079,100.0
2023-10-19 11:55:00,170.04,170.04,170.04,170.04,100.0,157.0818,157.0818,157.0818,157.0818,100.0
2023-10-19 12:00:00,170.1,170.66,170.1,170.66,300.0,157.1372,157.6546,157.1372,157.6546,300.0
2023-10-19 12:05:00,170.3,170.4,170.18,170.4,300.0,157.322,157.4144,157.2111,157.4144,300.0
2023-10-19 12:10:00,170.39,170.39,170.39,170.39,100.0,157.4051,157.4051,157.4051,157.4051,100.0
2023-10-19 12:15:00,170.4,170.4,170.4,170.4,100.0,157.4144,157.4144,157.4144,157.4144,100.0
2023-10-19 12:20:00,170.4,170.4,170.4,170.4,0.0,157.4144,157.4144,157.4144,157.4144,0.0
2023-10-19 12:25:00,170.4,170.4,170.4,170.4,0.0,157.4144,157.4144,157.4144,157.4144,0.0
2023-10-19 12:30:00,170.18,170.18,169.97,169.98,400.0,157.2111,157.2111,157.0171,157.0264,400.0
2023-10-19 12:35:00,169.63,169.63,169.22,169.29,893.0,156.703,156.703,156.3243,156.389,893.0
2023-10-19 12:40:00,169.63,169.69,169.51,169.69,300.0,156.703,156.7585,156.5922,156.7585,300.0
2023-10-19 12:45:00,169.66,169.71,169.61,169.71,600.0,156.7308,156.777,156.6846,156.777,600.0
2023-10-19 12:50:00,169.56,169.56,169.56,169.56,100.0,156.6384,156.6384,156.6384,156.6384,100.0
2023-10-19 12:55:00,170.13,170.14,170.13,170.14,200.0,157.1649,157.1742,157.1649,157.1742,200.0
2023-10-19 13:00:00,169.85,170.11,169.85,170.11,400.0,156.9063,157.1465,156.9063,157.1465,400.0
2023-10-19 13:05:00,170.18,170.18,170.18,170.18,100.0,157.2111,157.2111,157.2111,157.2111,100.0
2023-10-19 13:10:00,170.31,170.31,170.26,170.27,600.0,157.3312,157.3312,157.285,157.2943,600.0
2023-10-19 13:15:00,170.41,170.43,170.41,170.43,200.0,157.4236,157.4421,157.4236,157.4421,200.0
2023-10-19 13:20:00,170.4,170.4,170.24,170.28,400.0,157.4144,157.4144,157.2666,157.3035,400.0
2023-10-19 13:25:00,170.1,170.1,170.06,170.08,500.0,157.1372,157.1372,157.1003,157.1188,500.0
2023-10-19 13:30:00,170.15,170.15,170.15,170.15,100.0,157.1834,157.1834,157.1834,157.1834,100.0
2023-10-19 13:35:00,169.92,169.93,169.88,169.88,328.0,156.9709,156.9802,156.934,156.934,328.0
2023-10-19 13:40:00,169.81,169.81,169.81,169.81,100.0,156.8693,156.8693,156.8693,156.8693,100.0
2023-10-19 13:45:00,169.51,169.51,169.51,169.51,100.0,156.5922,156.5922,156.5922,156.5922,100.0
2023-10-19 13:50:00,169.1,169.1,169.1,169.1,100.0,156.2134,156.2134,156.2134,156.2134,100.0
2023-10-19 13:55:00,169.24,169.37,169.24,169.26,600.0,156.3428,156.4629,156.3428,156.3612,600.0
2023-10-19 14:00:00,169.22,169.47,169.22,169.47,200.0,156.3243,156.5552,156.3243,156.5552,200.0
2023-10-19 14:05:00,169.36,169.36,169.21,169.21,550.0,156.4536,156.4536,156.3151,156.3151,550.0
2023-10-19 14:10:00,169.27,169.27,169.27,169.27,261.0,156.3705,156.3705,156.3705,156.3705,261.0
2023-10-19 14:15:00,169.01,169.07,169.01,169.07,200.0,156.1303,156.1857,156.1303,156.1857,200.0
2023-10-19 14:20:00,168.9,168.91,168.78,168.78,600.0,156.0287,156.0379,155.9178,155.9178,600.0
2023-10-19 14:25:00,168.99,168.99,168.99,168.99,100.0,156.1118,156.1118,156.1118,156.1118,100.0
2023-10-19 14:30:00,168.96,169.0,168.87,169.0,400.0,156.0841,156.1211,156.001,156.1211,400.0
2023-10-19 14:35:00,168.99,169.45,168.99,169.45,800.0,156.1118,156.5368,156.1118,156.5368,800.0
2023-10-19 14:40:00,169.29,169.62,169.29,169.49,1100.0,156.389,156.6938,156.389,156.5737,1100.0
2023-10-19 14:45:00,169.23,169.23,169.08,169.11,452.0,156.3335,156.3335,156.195,156.2227,452.0
2023-10-19 14:50:00,169.11,169.62,169.08,169.62,700.0,156.2227,156.6938,156.195,156.6938,700.0
2023-10-19 14:55:00,169.52,169.52,169.5,169.5,200.0,156.6014,156.6014,156.583,156.583,200.0
2023-10-19 15:00:00,169.61,169.61,169.61,169.61,100.0,156.6846,156.6846,156.6846,156.6846,100.0
2023-10-19 15:05:00,169.55,169.64,169.55,169.64,1200.0,156.6291,156.7123,156.6291,156.7123,1200.0
2023-10-19 15:10:00,169.56,169.56,169.56,169.56,100.0,156.6384,156.6384,156.6384,156.6384,100.0
2023-10-19 15:15:00,169.26,169.46,169.26,169.46,600.0,156.3612,156.546,156.3612,156.546,600.0
2023-10-19 15:20:00,169.43,169.43,169.35,169.35,400.0,156.5183,156.5183,156.4444,156.4444,400.0
2023-10-19 15:25:00,169.34,169.53,169.33,169.53,300.0,156.4351,156.6107,156.4259,156.6107,300.0
2023-10-19 15:30:00,169.62,169.64,169.62,169.64,200.0,156.6938,156.7123,156.6938,156.7123,200.0
2023-10-19 15:35:00,169.65,169.65,169.53,169.53,722.0,156.7215,156.7215,156.6107,156.6107,722.0
2023-10-19 15:40:00,169.3,169.32,169.1,169.12,800.0,156.3982,156.4167,156.2134,156.2319,800.0
2023-10-19 15:45:00,169.12,169.15,169.07,169.14,900.0,156.2319,156.2596,156.1857,156.2504,900.0
2023-10-19 15:50:00,169.3,169.39,169.17,169.21,1607.0,156.3982,156.4813,156.2781,156.3151,1607.0
2023-10-19 15:55:00,169.13,169.25,168.85,168.93,5129.0,156.2412,156.352,155.9825,156.0564,5129.0
2023-10-20 09:30:00,168.94,169.02,168.93,169.02,300.0,156.0656,156.1395,156.0564,156.1395,300.0
2023-10-20 09:35:00,168.32,168.32,167.35,167.35,700.0,155.4929,155.4929,154.5968,154.5968,700.0
2023-10-20 09:40:00,166.88,166.88,166.88,166.88,200.0,154.1626,154.1626,154.1626,154.1626,200.0
2023-10-20 09:45:00,167.84,167.84,167.84,167.84,100.0,155.0495,155.0495,155.0495,155.0495,100.0
2023-10-20 09:50:00,167.84,167.84,167.84,167.84,0.0,155.0495,155.0495,155.0495,155.0495,0.0
2023-10-20 09:55:00,167.62,167.62,167.62,167.62,100.0,154.8462,154.8462,154.8462,154.8462,100.0
2023-10-20 10:00:00,167.62,167.62,167.62,167.62,0.0,154.8462,154.8462,154.8462,154.8462,0.0
2023-10-20 10:05:00,167.69,167.75,167.15,167.15,735.0,154.9109,154.9663,154.412,154.412,735.0
2023-10-20 10:10:00,167.2,167.2,167.0,167.0,200.0,154.4582,154.4582,154.2735,154.2735,200.0
2023-10-20 10:15:00,166.83,166.83,166.47,166.47,600.0,154.1164,154.1164,153.7839,153.7839,600.0
2023-10-20 10:20:00,166.23,166.32,166.1,166.31,800.0,153.5622,153.6453,153.4421,153.6361,800.0
2023-10-20 10:25:00,166.27,166.5,166.27,166.5,700.0,153.5991,153.8116,153.5991,153.8116,700.0
2023-10-20 10:30:00,166.96,166.96,166.96,166.96,100.0,154.2365,154.2365,154.2365,154.2365,100.0
2023-10-20 10:35:00,167.14,167.14,167.01,167.01,200.0,154.4028,154.4028,154.2827,154.2827,200.0
2023-10-20 10:40:00,166.69,166.7,166.4,166.46,500.0,153.9871,153.9963,153.7192,153.7746,500.0
2023-10-20 10:45:00,166.36,166.88,166.36,166.88,500.0,153.6822,154.1626,153.6822,154.1626,500.0
2023-10-20 10:50:00,167.28,167.28,167.09,167.09,698.0,154.5321,154.5321,154.3566,154.3566,698.0
2023-10-20 10:55:00,167.21,167.21,167.08,167.18,500.0,154.4675,154.4675,154.3474,154.4398,500.0
2023-10-20 11:00:00,166.93,166.98,166.93,166.98,400.0,154.2088,154.255,154.2088,154.255,400.0
2023-10-20 11:05:00,166.98,166.98,166.98,166.98,0.0,154.255,154.255,154.255,154.255,0.0
2023-10-20 11:10:00,167.22,167.22,167.09,167.09,300.0,154.4767,154.4767,154.3566,154.3566,300.0
2023-10-20 11:15:00,166.87,166.92,166.85,166.92,550.0,154.1534,154.1996,154.1349,154.1996,550.0
2023-10-20 11:20:00,167.32,167.32,167.14,167.19,400.0,154.5691,154.5691,154.4028,154.449,400.0
2023-10-20 11:25:00,167.08,167.23,167.08,167.15,408.0,154.3474,154.4859,154.3474,154.412,408.0
2023-10-20 11:30:00,167.16,167.23,167.02,167.02,600.0,154.4213,154.4859,154.2919,154.2919,600.0
2023-10-20 11:35:00,167.1,167.28,166.81,167.01,1233.0,154.3659,154.5321,154.098,154.2827,1233.0
2023-10-20 11:40:00,167.08,167.25,167.01,167.25,800.0,154.3474,154.5044,154.2827,154.5044,800.0
2023-10-20 11:45:00,167.57,167.57,167.57,167.57,100.0,154.8,154.8,154.8,154.8,100.0
2023-10-20 11:50:00,167.63,167.86,167.63,167.86,2500.0,154.8555,155.0679,154.8555,155.0679,2500.0
2023-10-20 11:55:00,167.87,167.87,167.73,167.77,494.0,155.0772,155.0772,154.9478,154.9848,494.0
2023-10-20 12:00:00,167.55,167.55,167.55,167.55,100.0,154.7816,154.7816,154.7816,154.7816,100.0
2023-10-20 12:05:00,167.55,167.55,167.55,167.55,0.0,154.7816,154.7816,154.7816,154.7816,0.0
2023-10-20 12:10:00,167.25,167.32,167.25,167.32,300.0,154.5044,154.5691,154.5044,154.5691,300.0
2023-10-20 12:15:00,167.05,167.05,167.05,167.05,100.0,154.3197,154.3197,154.3197,154.3197,100.0
2023-10-20 12:20:00,167.01,167.17,167.01,167.17,600.0,154.2827,154.4305,154.2827,154.4305,600.0
2023-10-20 12:25:00,167.17,167.17,167.17,167.17,0.0,154.4305,154.4305,154.4305,154.4305,0.0
2023-10-20 12:30:00,167.36,167.36,167.36,167.36,100.0,154.606,154.606,154.606,154.606,100.0
2023-10-20 12:35:00,167.28,167.65,167.28,167.65,550.0,154.5321,154.8739,154.5321,154.8739,550.0
2023-10-20 12:40:00,167.62,167.62,167.62,167.62,100.0,154.8462,154.8462,154.8462,154.8462,100.0
2023-10-20 12:45:00,167.35,167.36,167.35,167.36,450.0,154.5968,154.606,154.5968,154.606,450.0
2023-10-20 12:50:00,167.36,167.36,167.36,167.36,0.0,154.606,154.606,154.606,154.606,0.0
2023-10-20 12:55:00,167.25,167.31,167.25,167.25,300.0,154.5044,154.5598,154.5044,154.5044,300.0
2023-10-20 13:00:00,166.95,166.95,166.91,166.92,500.0,154.2273,154.2273,154.1903,154.1996,500.0
2023-10-20 13:05:00,166.69,166.7,166.63,166.63,300.0,153.9871,153.9963,153.9317,153.9317,300.0
2023-10-20 13:10:00,166.63,166.63,166.63,166.63,0.0,153.9317,153.9317,153.9317,153.9317,0.0
2023-10-20 13:15:00,166.58,166.59,166.58,166.59,300.0,153.8855,153.8947,153.8855,153.8947,300.0
2023-10-20 13:20:00,166.51,166.6,166.48,166.6,700.0,153.8208,153.904,153.7931,153.904,700.0
2023-10-20 13:25:00,166.6,166.6,166.6,166.6,0.0,153.904,153.904,153.904,153.904,0.0
2023-10-20 13:30:00,166.6,166.6,166.6,166.6,0.0,153.904,153.904,153.904,153.904,0.0
2023-10-20 13:35:00,166.6,166.6,166.6,166.6,0.0,153.904,153.904,153.904,153.904,0.0
2023-10-20 13:40:00,167.24,167.24,167.24,167.24,100.0,154.4952,154.4952,154.4952,154.4952,100.0
2023-10-20 13:45:00,167.24,167.24,167.24,167.24,100.0,154.4952,154.4952,154.4952,154.4952,100.0
2023-10-20 13:50:00,167.2,167.2,167.16,167.16,300.0,154.4582,154.4582,154.4213,154.4213,300.0
2023-10-20 13:55:00,167.08,167.08,167.08,167.08,115.0,154.3474,154.3474,154.3474,154.3474,115.0
2023-10-20 14:00:00,167.16,167.16,166.89,166.89,500.0,154.4213,154.4213,154.1719,154.1719,500.0
2023-10-20 14:05:00,166.68,166.68,166.63,166.63,650.0,153.9779,153.9779,153.9317,153.9317,650.0
2023-10-20 14:10:00,166.38,166.41,166.22,166.3,1000.0,153.7007,153.7284,153.5529,153.6268,1000.0
2023-10-20 14:15:00,166.28,166.44,166.28,166.44,318.0,153.6083,153.7561,153.6083,153.7561,318.0
2023-10-20 14:20:00,166.63,166.63,166.53,166.53,300.0,153.9317,153.9317,153.8393,153.8393,300.0
2023-10-20 14:25:00,166.53,166.53,166.53,166.53,0.0,153.8393,153.8393,153.8393,153.8393,0.0
2023-10-20 14:30:00,166.66,166.68,166.66,166.68,400.0,153.9594,153.9779,153.9594,153.9779,400.0
2023-10-20 14:35:00,166.74,166.74,166.37,166.37,407.0,154.0333,154.0333,153.6915,153.6915,407.0
2023-10-20 14:40:00,166.27,166.27,166.24,166.24,200.0,153.5991,153.5991,153.5714,153.5714,200.0
2023-10-20 14:45:00,166.35,166.35,166.33,166.33,200.0,153.673,153.673,153.6545,153.6545,200.0
2023-10-20 14:50:00,166.34,166.34,166.24,166.24,200.0,153.6638,153.6638,153.5714,153.5714,200.0
2023-10-20 14:55:00,166.33,166.67,166.33,166.57,900.0,153.6545,153.9686,153.6545,153.8762,900.0
2023-10-20 15:00:00,166.63,166.78,166.63,166.75,700.0,153.9317,154.0702,153.9317,154.0425,700.0
2023-10-20 15:05:00,166.76,166.79,166.68,166.79,1524.0,154.0518,154.0795,153.9779,154.0795,1524.0
2023-10-20 15:10:00,166.81,166.81,166.5,166.54,1400.0,154.098,154.098,153.8116,153.8485,1400.0
2023-10-20 15:15:00,166.49,166.49,166.47,166.47,200.0,153.8023,153.8023,153.7839,153.7839,200.0
2023-10-20 15:20:00,166.71,166.71,166.5,166.56,1356.0,154.0056,154.0056,153.8116,153.867,1356.0
2023-10-20 15:25:00,166.6,166.92,166.6,166.92,700.0,153.904,154.1996,153.904,154.1996,700.0
2023-10-20 15:30:00,166.85,166.91,166.57,166.74,1600.0,154.1349,154.1903,153.8762,154.0333,1600.0
2023-10-20 15:35:00,166.71,166.82,166.71,166.8,1800.0,154.0056,154.1072,154.0056,154.0887,1800.0
2023-10-20 15:40:00,166.78,167.14,166.73,166.8,6149.0,154.0702,154.4028,154.024,154.0887,6149.0
2023-10-20 15:45:00,166.8,166.98,166.8,166.98,2401.0,154.0887,154.255,154.0887,154.255,2401.0
2023-10-20 15:50:00,166.9,167.0,166.82,166.89,1725.0,154.1811,154.2735,154.1072,154.1719,1725.0
2023-10-20 15:55:00,166.82,166.92,166.54,166.59,9982.0,154.1072,154.1996,153.8485,153.8947,9982.0
2023-10-23 09:30:00,165.0,165.0,164.0,164.9,2253.0,152.4259,152.4259,151.5021,152.3335,2253.0
2023-10-23 09:35:00,164.62,165.57,164.62,165.57,1300.0,152.0748,152.9524,152.0748,152.9524,1300.0
2023-10-23 09:40:00,165.99,165.99,165.45,165.52,1203.0,153.3404,153.3404,152.8416,152.9063,1203.0
2023-10-23 09:45:00,165.48,165.78,165.48,165.49,400.0,152.8693,153.1464,152.8693,152.8785,400.0
2023-10-23 09:50:00,165.87,165.95,165.5,165.95,1200.0,153.2296,153.3035,152.8878,153.3035,1200.0
2023-10-23 09:55:00,166.09,166.33,165.99,165.99,1680.0,153.4328,153.6545,153.3404,153.3404,1680.0
2023-10-23 10:00:00,166.24,166.32,165.87,165.87,500.0,153.5714,153.6453,153.2296,153.2296,500.0
2023-10-23 10:05:00,165.88,166.01,165.72,166.01,700.0,153.2388,153.3589,153.091,153.3589,700.0
2023-10-23 10:10:00,166.19,166.24,166.15,166.21,500.0,153.5252,153.5714,153.4882,153.5437,500.0
2023-10-23 10:15:00,165.52,165.82,165.4,165.82,842.0,152.9063,153.1834,152.7954,153.1834,842.0
2023-10-23 10:20:00,166.19,166.26,166.19,166.26,300.0,153.5252,153.5899,153.5252,153.5899,300.0
2023-10-23 10:25:00,166.06,166.09,165.84,165.84,1227.0,153.4051,153.4328,153.2019,153.2019,1227.0
2023-10-23 10:30:00,165.83,165.84,165.83,165.84,200.0,153.1926,153.2019,153.1926,153.2019,200.0
2023-10-23 10:35:00,165.45,165.67,165.45,165.67,400.0,152.8416,153.0448,152.8416,153.0448,400.0
2023-10-23 10:40:00,165.79,166.28,165.79,166.26,750.0,153.1557,153.6083,153.1557,153.5899,750.0
2023-10-23 10:45:00,166.5,166.5,166.22,166.39,400.0,153.8116,153.8116,153.5529,153.71,400.0
2023-10-23 10:50:00,166.45,166.46,166.45,166.46,200.0,153.7654,153.7746,153.7654,153.7746,200.0
2023-10-23 10:55:00,166.41,166.41,166.41,166.41,100.0,153.7284,153.7284,153.7284,153.7284,100.0
2023-10-23 11:00:00,166.29,166.31,166.24,166.28,449.0,153.6176,153.6361,153.5714,153.6083,449.0
2023-10-23 11:05:00,166.62,166.87,166.62,166.87,500.0,153.9224,154.1534,153.9224,154.1534,500.0
2023-10-23 11:10:00,166.91,166.91,166.91,166.91,100.0,154.1903,154.1903,154.1903,154.1903,100.0
2023-10-23 11:15:00,166.94,166.95,166.86,166.86,717.0,154.218,154.2273,154.1441,154.1441,717.0
2023-10-23 11:20:00,167.04,167.3,167.04,167.21,550.0,154.3104,154.5506,154.3104,154.4675,550.0
2023-10-23 11:25:00,167.12,167.12,167.07,167.07,200.0,154.3843,154.3843,154.3381,154.3381,200.0
2023-10-23 11:30:00,167.22,167.22,166.83,166.83,1100.0,154.4767,154.4767,154.1164,154.1164,1100.0
2023-10-23 11:35:00,166.91,166.91,166.91,166.91,163.0,154.1903,154.1903,154.1903,154.1903,163.0
2023-10-23 11:40:00,166.89,166.89,166.89,166.89,100.0,154.1719,154.1719,154.1719,154.1719,100.0
2023-10-23 11:45:00,166.89,166.89,166.89,166.89,0.0,154.1719,154.1719,154.1719,154.1719,0.0
2023-10-23 11:50:00,166.89,166.89,166.89,166.89,0.0,154.1719,154.1719,154.1719,154.1719,0.0
2023-10-23 11:55:00,166.89,166.89,166.89,166.89,0.0,154.1719,154.1719,154.1719,154.1719,0.0
2023-10-23 12:00:00,166.98,166.98,166.45,166.45,660.0,154.255,154.255,153.7654,153.7654,660.0
2023-10-23 12:05:00,166.11,166.11,166.0,166.0,380.0,153.4513,153.4513,153.3497,153.3497,380.0
2023-10-23 12:10:00,165.91,166.02,165.91,166.02,200.0,153.2665,153.3682,153.2665,153.3682,200.0
2023-10-23 12:15:00,165.74,165.78,165.73,165.78,300.0,153.1095,153.1464,153.1003,153.1464,300.0
2023-10-23 12:20:00,165.74,165.77,165.74,165.77,200.0,153.1095,153.1372,153.1095,153.1372,200.0
2023-10-23 12:25:00,165.77,165.77,165.64,165.64,260.0,153.1372,153.1372,153.0171,153.0171,260.0
2023-10-23 12:30:00,165.85,165.92,165.78,165.92,700.0,153.2111,153.2758,153.1464,153.2758,700.0
2023-10-23 12:35:00,165.82,165.82,165.82,165.82,100.0,153.1834,153.1834,153.1834,153.1834,100.0
2023-10-23 12:40:00,165.74,165.8,165.74,165.8,200.0,153.1095,153.1649,153.1095,153.1649,200.0
2023-10-23 12:45:00,165.64,165.72,165.64,165.72,200.0,153.0171,153.091,153.0171,153.091,200.0
2023-10-23 12:50:00,165.5,165.53,165.5,165.53,300.0,152.8878,152.9155,152.8878,152.9155,300.0
2023-10-23 12:55:00,166.03,166.03,166.03,166.03,100.0,153.3774,153.3774,153.3774,153.3774,100.0
2023-10-23 13:00:00,165.99,165.99,165.91,165.91,300.0,153.3404,153.3404,153.2665,153.2665,300.0
2023-10-23 13:05:00,166.23,166.36,166.23,166.36,310.0,153.5622,153.6822,153.5622,153.6822,310.0
2023-10-23 13:10:00,166.19,166.27,166.19,166.21,300.0,153.5252,153.5991,153.5252,153.5437,300.0
2023-10-23 13:15:00,166.21,166.21,166.21,166.21,0.0,153.5437,153.5437,153.5437,153.5437,0.0
2023-10-23 13:20:00,166.19,166.19,166.07,166.07,300.0,153.5252,153.5252,153.4143,153.4143,300.0
2023-10-23 13:25:00,165.97,165.97,165.88,165.88,700.0,153.322,153.322,153.2388,153.2388,700.0
2023-10-23 13:30:00,165.95,165.96,165.95,165.96,200.0,153.3035,153.3127,153.3035,153.3127,200.0
2023-10-23 13:35:00,166.06,166.06,166.06,166.06,100.0,153.4051,153.4051,153.4051,153.4051,100.0
2023-10-23 13:40:00,166.06,166.06,166.06,166.06,0.0,153.4051,153.4051,153.4051,153.4051,0.0
2023-10-23 13:45:00,166.38,166.38,166.38,166.38,100.0,153.7007,153.7007,153.7007,153.7007,100.0
2023-10-23 13:50:00,166.41,166.45,166.41,166.42,538.0,153.7284,153.7654,153.7284,153.7377,538.0
2023-10-23 13:55:00,166.41,166.41,166.33,166.38,600.0,153.7284,153.7284,153.6545,153.7007,600.0
2023-10-23 14:00:00,166.23,166.31,166.23,166.31,200.0,153.5622,153.6361,153.5622,153.6361,200.0
2023-10-23 14:05:00,166.52,166.52,166.52,166.52,100.0,153.8301,153.8301,153.8301,153.8301,100.0
2023-10-23 14:10:00,166.43,166.46,166.38,166.38,800.0,153.7469,153.7746,153.7007,153.7007,800.0
2023-10-23 14:15:00,166.36,166.36,166.22,166.22,1861.0,153.6822,153.6822,153.5529,153.5529,1861.0
2023-10-23 14:20:00,165.86,165.86,165.86,165.86,100.0,153.2203,153.2203,153.2203,153.2203,100.0
2023-10-23 14:25:00,165.39,165.56,165.39,165.56,702.0,152.7862,152.9432,152.7862,152.9432,702.0
2023-10-23 14:30:00,165.8,165.8,165.8,165.8,700.0,153.1649,153.1649,153.1649,153.1649,700.0
2023-10-23 14:35:00,165.81,166.03,165.81,166.03,1100.0,153.1742,153.3774,153.1742,153.3774,1100.0
2023-10-23 14:40:00,166.03,166.03,165.88,165.88,588.0,153.3774,153.3774,153.2388,153.2388,588.0
2023-10-23 14:45:00,165.91,165.93,165.72,165.72,2281.0,153.2665,153.285,153.091,153.091,2281.0
2023-10-23 14:50:00,165.45,165.82,165.45,165.82,500.0,152.8416,153.1834,152.8416,153.1834,500.0
2023-10-23 14:55:00,165.88,165.88,165.84,165.84,300.0,153.2388,153.2388,153.2019,153.2019,300.0
2023-10-23 15:00:00,165.96,166.02,165.85,165.86,1100.0,153.3127,153.3682,153.2111,153.2203,1100.0
2023-10-23 15:05:00,165.81,165.81,165.55,165.55,200.0,153.1742,153.1742,152.934,152.934,200.0
2023-10-23 15:10:00,165.66,165.66,165.66,165.66,100.0,153.0356,153.0356,153.0356,153.0356,100.0
2023-10-23 15:15:00,165.55,165.55,165.55,165.55,200.0,152.934,152.934,152.934,152.934,200.0
2023-10-23 15:20:00,165.27,165.32,165.22,165.32,302.0,152.6753,152.7215,152.6291,152.7215,302.0
2023-10-23 15:25:00,165.39,165.39,165.3,165.31,705.0,152.7862,152.7862,152.703,152.7123,705.0
2023-10-23 15:30:00,165.14,165.17,165.14,165.17,207.0,152.5552,152.5829,152.5552,152.5829,207.0
2023-10-23 15:35:00,164.97,165.01,164.72,164.73,1865.0,152.3982,152.4351,152.1672,152.1765,1865.0
2023-10-23 15:40:00,164.91,164.91,164.8,164.91,812.0,152.3427,152.3427,152.2411,152.3427,812.0
2023-10-23 15:45:00,165.34,165.34,165.33,165.33,247.0,152.74,152.74,152.7307,152.7307,247.0
2023-10-23 15:50:00,165.48,165.48,165.37,165.38,900.0,152.8693,152.8693,152.7677,152.7769,900.0
2023-10-23 15:55:00,165.41,165.53,165.29,165.29,2100.0,152.8046,152.9155,152.6938,152.6938,2100.0
2023-10-24 09:30:00,165.1,165.49,165.09,165.49,500.0,152.5183,152.8785,152.509,152.8785,500.0
2023-10-24 09:35:00,166.25,166.25,166.0,166.0,892.0,153.5806,153.5806,153.3497,153.3497,892.0
2023-10-24 09:40:00,165.72,165.72,165.5,165.5,400.0,153.091,153.091,152.8878,152.8878,400.0
2023-10-24 09:45:00,165.56,165.56,164.99,165.5,3317.0,152.9432,152.9432,152.4166,152.8878,3317.0
2023-10-24 09:50:00,165.51,165.52,165.2,165.52,3713.0,152.897,152.9063,152.6106,152.9063,3713.0
2023-10-24 09:55:00,166.02,166.02,166.02,166.02,100.0,153.3682,153.3682,153.3682,153.3682,100.0
2023-10-24 10:00:00,165.68,165.74,165.2,165.41,6177.0,153.0541,153.1095,152.6106,152.8046,6177.0
2023-10-24 10:05:00,165.25,165.37,164.96,165.37,700.0,152.6568,152.7677,152.3889,152.7677,700.0
2023-10-24 10:10:00,165.34,165.39,165.1,165.39,691.0,152.74,152.7862,152.5183,152.7862,691.0
2023-10-24 10:15:00,165.7,165.7,165.38,165.38,200.0,153.0725,153.0725,152.7769,152.7769,200.0
2023-10-24 10:20:00,165.47,165.47,165.47,165.47,100.0,152.8601,152.8601,152.8601,152.8601,100.0
2023-10-24 10:25:00,165.05,165.11,164.92,165.01,618.0,152.4721,152.5275,152.352,152.4351,618.0
2023-10-24 10:30:00,165.19,165.43,164.92,165.43,741.0,152.6014,152.8231,152.352,152.8231,741.0
2023-10-24 10:35:00,165.1,165.15,165.1,165.15,659.0,152.5183,152.5645,152.5183,152.5645,659.0
2023-10-24 10:40:00,165.0,165.33,165.0,165.26,1381.0,152.4259,152.7307,152.4259,152.6661,1381.0
2023-10-24 10:45:00,165.33,165.4,165.3,165.4,1643.0,152.7307,152.7954,152.703,152.7954,1643.0
2023-10-24 10:50:00,165.4,165.4,165.4,165.4,0.0,152.7954,152.7954,152.7954,152.7954,0.0
2023-10-24 10:55:00,165.43,165.57,165.32,165.32,300.0,152.8231,152.9524,152.7215,152.7215,300.0
2023-10-24 11:00:00,165.2,165.25,165.2,165.25,200.0,152.6106,152.6568,152.6106,152.6568,200.0
2023-10-24 11:05:00,165.19,165.25,165.19,165.25,200.0,152.6014,152.6568,152.6014,152.6568,200.0
2023-10-24 11:10:00,164.74,164.74,164.74,164.74,100.0,152.1857,152.1857,152.1857,152.1857,100.0
2023-10-24 11:15:00,165.08,165.08,165.08,165.08,100.0,152.4998,152.4998,152.4998,152.4998,100.0
2023-10-24 11:20:00,165.08,165.08,165.0,165.0,220.0,152.4998,152.4998,152.4259,152.4259,220.0
2023-10-24 11:25:00,165.0,165.0,165.0,165.0,0.0,152.4259,152.4259,152.4259,152.4259,0.0
2023-10-24 11:30:00,164.6,164.71,164.6,164.71,200.0,152.0564,152.158,152.0564,152.158,200.0
2023-10-24 11:35:00,164.8,164.8,164.8,164.8,200.0,152.2411,152.2411,152.2411,152.2411,200.0
2023-10-24 11:40:00,164.89,165.03,164.89,165.03,264.0,152.3243,152.4536,152.3243,152.4536,264.0
2023-10-24 11:45:00,165.03,165.03,165.03,165.03,0.0,152.4536,152.4536,152.4536,152.4536,0.0
2023-10-24 11:50:00,164.75,164.75,164.75,164.75,100.0,152.1949,152.1949,152.1949,152.1949,100.0
2023-10-24 11:55:00,164.53,164.53,164.29,164.51,300.0,151.9917,151.9917,151.77,151.9732,300.0
2023-10-24 12:00:00,164.51,164.51,164.51,164.51,0.0,151.9732,151.9732,151.9732,151.9732,0.0
2023-10-24 12:05:00,164.51,164.51,164.51,164.51,0.0,151.9732,151.9732,151.9732,151.9732,0.0
2023-10-24 12:10:00,164.13,164.13,164.13,164.13,100.0,151.6222,151.6222,151.6222,151.6222,100.0
2023-10-24 12:15:00,164.13,164.13,164.13,164.13,0.0,151.6222,151.6222,151.6222,151.6222,0.0
2023-10-24 12:20:00,163.64,163.64,163.64,163.64,100.0,151.1695,151.1695,151.1695,151.1695,100.0
2023-10-24 12:25:00,163.62,163.62,163.62,163.62,100.0,151.1511,151.1511,151.1511,151.1511,100.0
2023-10-24 12:30:00,163.85,163.85,163.85,163.85,100.0,151.3635,151.3635,151.3635,151.3635,100.0
2023-10-24 12:35:00,163.54,163.54,163.54,163.54,100.0,151.0771,151.0771,151.0771,151.0771,100.0
2023-10-24 12:40:00,163.6,163.6,163.6,163.6,100.0,151.1326,151.1326,151.1326,151.1326,100.0
2023-10-24 12:45:00,163.6,163.6,163.6,163.6,0.0,151.1326,151.1326,151.1326,151.1326,0.0
2023-10-24 12:50:00,163.33,163.41,163.33,163.35,355.0,150.8832,150.9571,150.8832,150.9016,355.0
2023-10-24 12:55:00,163.38,163.7,163.38,163.7,400.0,150.9293,151.225,150.9293,151.225,400.0
2023-10-24 13:00:00,163.78,163.79,163.78,163.79,300.0,151.2989,151.3081,151.2989,151.3081,300.0
2023-10-24 13:05:00,163.96,163.99,163.88,163.99,700.0,151.4651,151.4929,151.3912,151.4929,700.0
2023-10-24 13:10:00,163.86,163.86,163.86,163.86,100.0,151.3728,151.3728,151.3728,151.3728,100.0
2023-10-24 13:15:00,163.86,163.86,163.86,163.86,0.0,151.3728,151.3728,151.3728,151.3728,0.0
2023-10-24 13:20:00,164.0,164.03,164.0,164.03,200.0,151.5021,151.5298,151.5021,151.5298,200.0
2023-10-24 13:25:00,164.06,164.13,164.06,164.13,200.0,151.5575,151.6222,151.5575,151.6222,200.0
2023-10-24 13:30:00,164.29,164.29,164.29,164.29,100.0,151.77,151.77,151.77,151.77,100.0
2023-10-24 13:35:00,164.25,164.3,164.25,164.3,200.0,151.733,151.7792,151.733,151.7792,200.0
2023-10-24 13:40:00,164.37,164.37,164.37,164.37,100.0,151.8439,151.8439,151.8439,151.8439,100.0
2023-10-24 13:45:00,164.34,164.45,164.34,164.45,200.0,151.8162,151.9178,151.8162,151.9178,200.0
2023-10-24 13:50:00,164.4,164.4,164.35,164.39,400.0,151.8716,151.8716,151.8254,151.8624,400.0
2023-10-24 13:55:00,164.39,164.39,164.39,164.39,0.0,151.8624,151.8624,151.8624,151.8624,0.0
2023-10-24 14:00:00,164.32,164.32,164.32,164.32,100.0,151.7977,151.7977,151.7977,151.7977,100.0
2023-10-24 14:05:00,164.33,164.34,164.33,164.34,200.0,151.8069,151.8162,151.8069,151.8162,200.0
2023-10-24 14:10:00,164.34,164.34,164.34,164.34,0.0,151.8162,151.8162,151.8162,151.8162,0.0
2023-10-24 14:15:00,164.34,164.34,164.34,164.34,0.0,151.8162,151.8162,151.8162,151.8162,0.0
2023-10-24 14:20:00,163.87,163.87,163.87,163.87,100.0,151.382,151.382,151.382,151.382,100.0
2023-10-24 14:25:00,163.86,163.86,163.86,163.86,200.0,151.3728,151.3728,151.3728,151.3728,200.0
2023-10-24 14:30:00,164.05,164.05,164.05,164.05,100.0,151.5483,151.5483,151.5483,151.5483,100.0
2023-10-24 14:35:00,163.97,163.97,163.97,163.97,100.0,151.4744,151.4744,151.4744,151.4744,100.0
2023-10-24 14:40:00,163.94,163.94,163.94,163.94,100.0,151.4467,151.4467,151.4467,151.4467,100.0
2023-10-24 14:45:00,164.03,164.03,164.03,164.03,100.0,151.5298,151.5298,151.5298,151.5298,100.0
2023-10-24 14:50:00,164.08,164.1,164.06,164.1,300.0,151.576,151.5945,151.5575,151.5945,300.0
2023-10-24 14:55:00,164.06,164.06,163.98,164.04,300.0,151.5575,151.5575,151.4836,151.539,300.0
2023-10-24 15:00:00,164.02,164.02,163.99,164.01,300.0,151.5206,151.5206,151.4929,151.5113,300.0
2023-10-24 15:05:00,164.02,164.02,163.72,163.72,500.0,151.5206,151.5206,151.2434,151.2434,500.0
2023-10-24 15:10:00,163.6,163.72,163.55,163.72,800.0,151.1326,151.2434,151.0864,151.2434,800.0
2023-10-24 15:15:00,163.69,163.75,163.69,163.75,450.0,151.2157,151.2711,151.2157,151.2711,450.0
2023-10-24 15:20:00,163.92,163.92,163.83,163.83,300.0,151.4282,151.4282,151.345,151.345,300.0
2023-10-24 15:25:00,163.79,163.82,163.73,163.73,1100.0,151.3081,151.3358,151.2527,151.2527,1100.0
2023-10-24 15:30:00,163.73,163.98,163.73,163.98,1800.0,151.2527,151.4836,151.2527,151.4836,1800.0
2023-10-24 15:35:00,163.89,163.97,163.89,163.91,300.0,151.4005,151.4744,151.4005,151.419,300.0
2023-10-24 15:40:00,163.83,163.93,163.81,163.88,2038.0,151.345,151.4374,151.3266,151.3912,2038.0
2023-10-24 15:45:00,163.73,163.8,163.64,163.64,700.0,151.2527,151.3173,151.1695,151.1695,700.0
2023-10-24 15:50:00,163.66,163.67,163.36,163.43,2611.0,151.188,151.1972,150.9109,150.9755,2611.0
2023-10-24 15:55:00,163.48,163.62,163.21,163.21,2546.0,151.0217,151.1511,150.7723,150.7723,2546.0
2023-10-25 09:30:00,164.0,164.18,164.0,164.18,800.0,151.5021,151.6684,151.5021,151.6684,800.0
2023-10-25 09:35:00,163.93,163.93,163.69,163.83,500.0,151.4374,151.4374,151.2157,151.345,500.0
2023-10-25 09:40:00,163.69,163.74,163.69,163.74,700.0,151.2157,151.2619,151.2157,151.2619,700.0
2023-10-25 09:45:00,163.74,163.74,163.74,163.74,100.0,151.2619,151.2619,151.2619,151.2619,100.0
2023-10-25 09:50:00,163.56,163.82,163.56,163.82,650.0,151.0956,151.3358,151.0956,151.3358,650.0
2023-10-25 09:55:00,163.82,163.82,163.82,163.82,0.0,151.3358,151.3358,151.3358,151.3358,0.0
2023-10-25 10:00:00,163.53,163.53,163.25,163.25,200.0,151.0679,151.0679,150.8092,150.8092,200.0
2023-10-25 10:05:00,163.18,163.18,163.18,163.18,100.0,150.7446,150.7446,150.7446,150.7446,100.0
2023-10-25 10:10:00,162.96,162.96,162.83,162.83,200.0,150.5413,150.5413,150.4213,150.4213,200.0
2023-10-25 10:15:00,162.62,162.7,162.62,162.7,200.0,150.2273,150.3012,150.2273,150.3012,200.0
2023-10-25 10:20:00,163.24,163.25,163.2,163.2,300.0,150.8,150.8092,150.7631,150.7631,300.0
2023-10-25 10:25:00,163.18,163.18,163.18,163.18,100.0,150.7446,150.7446,150.7446,150.7446,100.0
2023-10-25 10:30:00,162.88,162.88,162.52,162.52,1550.0,150.4674,150.4674,150.1349,150.1349,1550.0
2023-10-25 10:35:00,162.54,162.54,162.52,162.52,200.0,150.1534,150.1534,150.1349,150.1349,200.0
2023-10-25 10:40:00,163.15,163.15,163.15,163.15,350.0,150.7169,150.7169,150.7169,150.7169,350.0
2023-10-25 10:45:00,163.41,163.41,163.24,163.25,426.0,150.9571,150.9571,150.8,150.8092,426.0
2023-10-25 10:50:00,163.25,163.25,163.25,163.25,0.0,150.8092,150.8092,150.8092,150.8092,0.0
2023-10-25 10:55:00,162.93,162.93,162.93,162.93,100.0,150.5136,150.5136,150.5136,150.5136,100.0
2023-10-25 11:00:00,163.29,163.29,163.29,163.29,100.0,150.8462,150.8462,150.8462,150.8462,100.0
2023-10-25 11:05:00,162.78,162.78,162.78,162.78,100.0,150.3751,150.3751,150.3751,150.3751,100.0
2023-10-25 11:10:00,162.78,162.78,162.78,162.78,0.0,150.3751,150.3751,150.3751,150.3751,0.0
2023-10-25 11:15:00,162.78,162.78,162.78,162.78,0.0,150.3751,150.3751,150.3751,150.3751,0.0
2023-10-25 11:20:00,162.86,163.02,162.86,163.02,500.0,150.449,150.5968,150.449,150.5968,500.0
2023-10-25 11:25:00,163.02,163.02,163.02,163.02,0.0,150.5968,150.5968,150.5968,150.5968,0.0
2023-10-25 11:30:00,163.34,163.51,163.34,163.43,325.0,150.8924,151.0494,150.8924,150.9755,325.0
2023-10-25 11:35:00,163.16,163.16,163.12,163.12,650.0,150.7261,150.7261,150.6892,150.6892,650.0
2023-10-25 11:40:00,163.44,163.44,163.44,163.44,141.0,150.9848,150.9848,150.9848,150.9848,141.0
2023-10-25 11:45:00,163.83,163.83,163.82,163.83,300.0,151.345,151.345,151.3358,151.345,300.0
2023-10-25 11:50:00,163.56,163.66,163.56,163.66,452.0,151.0956,151.188,151.0956,151.188,452.0
2023-10-25 11:55:00,163.62,163.62,163.62,163.62,100.0,151.1511,151.1511,151.1511,151.1511,100.0
2023-10-25 12:00:00,163.62,163.62,163.62,163.62,0.0,151.1511,151.1511,151.1511,151.1511,0.0
2023-10-25 12:05:00,163.65,163.75,163.65,163.75,200.0,151.1788,151.2711,151.1788,151.2711,200.0
2023-10-25 12:10:00,163.99,163.99,163.99,163.99,100.0,151.4929,151.4929,151.4929,151.4929,100.0
2023-10-25 12:15:00,163.99,163.99,163.99,163.99,0.0,151.4929,151.4929,151.4929,151.4929,0.0
2023-10-25 12:20:00,163.68,163.84,163.67,163.84,500.0,151.2065,151.3543,151.1972,151.3543,500.0
2023-10-25 12:25:00,163.83,163.83,163.78,163.78,300.0,151.345,151.345,151.2989,151.2989,300.0
2023-10-25 12:30:00,163.78,163.78,163.78,163.78,0.0,151.2989,151.2989,151.2989,151.2989,0.0
2023-10-25 12:35:00,163.78,163.78,163.78,163.78,0.0,151.2989,151.2989,151.2989,151.2989,0.0
2023-10-25 12:40:00,164.06,164.06,164.06,164.06,100.0,151.5575,151.5575,151.5575,151.5575,100.0
2023-10-25 12:45:00,163.71,163.71,163.71,163.71,100.0,151.2342,151.2342,151.2342,151.2342,100.0
2023-10-25 12:50:00,163.4,163.4,163.4,163.4,100.0,150.9478,150.9478,150.9478,150.9478,100.0
2023-10-25 12:55:00,163.41,163.41,163.41,163.41,100.0,150.9571,150.9571,150.9571,150.9571,100.0
2023-10-25 13:00:00,163.41,163.41,163.41,163.41,0.0,150.9571,150.9571,150.9571,150.9571,0.0
2023-10-25 13:05:00,163.67,163.67,163.67,163.67,100.0,151.1972,151.1972,151.1972,151.1972,100.0
2023-10-25 13:10:00,163.67,163.67,163.67,163.67,0.0,151.1972,151.1972,151.1972,151.1972,0.0
2023-10-25 13:15:00,163.89,163.89,163.69,163.69,300.0,151.4005,151.4005,151.2157,151.2157,300.0
2023-10-25 13:20:00,163.69,163.69,163.69,163.69,0.0,151.2157,151.2157,151.2157,151.2157,0.0
2023-10-25 13:25:00,163.69,163.69,163.69,163.69,0.0,151.2157,151.2157,151.2157,151.2157,0.0
2023-10-25 13:30:00,163.36,163.45,163.36,163.45,200.0,150.9109,150.994,150.9109,150.994,200.0
2023-10-25 13:35:00,163.35,163.41,163.35,163.41,200.0,150.9016,150.9571,150.9016,150.9571,200.0
2023-10-25 13:40:00,163.51,163.51,163.43,163.48,600.0,151.0494,151.0494,150.9755,151.0217,600.0
2023-10-25 13:45:00,163.48,163.48,163.48,163.48,0.0,151.0217,151.0217,151.0217,151.0217,0.0
2023-10-25 13:50:00,163.5,163.5,163.4,163.43,300.0,151.0402,151.0402,150.9478,150.9755,300.0
2023-10-25 13:55:00,163.51,163.51,163.51,163.51,100.0,151.0494,151.0494,151.0494,151.0494,100.0
2023-10-25 14:00:00,163.82,163.93,163.82,163.93,200.0,151.3358,151.4374,151.3358,151.4374,200.0
2023-10-25 14:05:00,164.03,164.08,164.03,164.08,245.0,151.5298,151.576,151.5298,151.576,245.0
2023-10-25 14:10:00,163.96,164.04,163.96,164.02,342.0,151.4651,151.539,151.4651,151.5206,342.0
2023-10-25 14:15:00,164.18,164.18,164.18,164.18,100.0,151.6684,151.6684,151.6684,151.6684,100.0
2023-10-25 14:20:00,164.28,164.28,164.28,164.28,200.0,151.7608,151.7608,151.7608,151.7608,200.0
2023-10-25 14:25:00,164.66,164.66,164.53,164.53,900.0,152.1118,152.1118,151.9917,151.9917,900.0
2023-10-25 14:30:00,164.57,164.57,164.57,164.57,100.0,152.0287,152.0287,152.0287,152.0287,100.0
2023-10-25 14:35:00,164.58,164.58,164.58,164.58,100.0,152.0379,152.0379,152.0379,152.0379,100.0
2023-10-25 14:40:00,164.5,164.5,164.5,164.5,152.0,151.964,151.964,151.964,151.964,152.0
2023-10-25 14:45:00,164.5,164.5,164.5,164.5,0.0,151.964,151.964,151.964,151.964,0.0
2023-10-25 14:50:00,164.68,164.68,164.68,164.68,100.0,152.1303,152.1303,152.1303,152.1303,100.0
2023-10-25 14:55:00,164.58,164.58,164.58,164.58,100.0,152.0379,152.0379,152.0379,152.0379,100.0
2023-10-25 15:00:00,164.74,164.8,164.71,164.71,454.0,152.1857,152.2411,152.158,152.158,454.0
2023-10-25 15:05:00,164.69,164.81,164.69,164.81,336.0,152.1395,152.2504,152.1395,152.2504,336.0
2023-10-25 15:10:00,164.84,164.84,164.81,164.81,200.0,152.2781,152.2781,152.2504,152.2504,200.0
2023-10-25 15:15:00,164.81,164.81,164.81,164.81,0.0,152.2504,152.2504,152.2504,152.2504,0.0
2023-10-25 15:20:00,165.02,165.02,164.99,165.01,300.0,152.4444,152.4444,152.4166,152.4351,300.0
2023-10-25 15:25:00,165.12,165.13,165.03,165.03,500.0,152.5367,152.546,152.4536,152.4536,500.0
2023-10-25 15:30:00,165.02,165.02,165.02,165.02,100.0,152.4444,152.4444,152.4444,152.4444,100.0
2023-10-25 15:35:00,164.57,164.69,164.57,164.67,1421.0,152.0287,152.1395,152.0287,152.121,1421.0
2023-10-25 15:40:00,164.72,164.74,164.53,164.66,700.0,152.1672,152.1857,151.9917,152.1118,700.0
2023-10-25 15:45:00,164.67,164.72,164.67,164.72,600.0,152.121,152.1672,152.121,152.1672,600.0
2023-10-25 15:50:00,164.72,164.74,164.58,164.61,2885.0,152.1672,152.1857,152.0379,152.0656,2885.0
2023-10-25 15:55:00,164.66,164.69,164.58,164.67,3400.0,152.1118,152.1395,152.0379,152.121,3400.0
2023-10-26 09:30:00,163.49,163.49,163.49,163.49,500.0,151.031,151.031,151.031,151.031,500.0
2023-10-26 09:35:00,161.95,161.95,161.49,161.56,700.0,149.6083,149.6083,149.1834,149.248,700.0
2023-10-26 09:40:00,161.57,161.87,161.57,161.87,200.0,149.2573,149.5344,149.2573,149.5344,200.0
2023-10-26 09:45:00,162.03,162.11,161.98,161.98,300.0,149.6822,149.7561,149.636,149.636,300.0
2023-10-26 09:50:00,161.68,162.0,161.68,162.0,200.0,149.3589,149.6545,149.3589,149.6545,200.0
2023-10-26 09:55:00,161.87,161.87,161.87,161.87,106.0,149.5344,149.5344,149.5344,149.5344,106.0
2023-10-26 10:00:00,162.06,162.06,162.06,162.06,100.0,149.7099,149.7099,149.7099,149.7099,100.0
2023-10-26 10:05:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-10-26 10:10:00,162.26,162.26,162.18,162.18,200.0,149.8947,149.8947,149.8208,149.8208,200.0
2023-10-26 10:15:00,162.03,162.19,162.03,162.19,400.0,149.6822,149.83,149.6822,149.83,400.0
2023-10-26 10:20:00,162.28,162.33,162.16,162.16,700.0,149.9132,149.9594,149.8023,149.8023,700.0
2023-10-26 10:25:00,162.26,162.26,162.26,162.26,119.0,149.8947,149.8947,149.8947,149.8947,119.0
2023-10-26 10:30:00,162.15,162.36,162.15,162.36,850.0,149.7931,149.9871,149.7931,149.9871,850.0
2023-10-26 10:35:00,162.49,162.49,162.49,162.49,200.0,150.1072,150.1072,150.1072,150.1072,200.0
2023-10-26 10:40:00,162.91,162.91,162.69,162.73,620.0,150.4952,150.4952,150.2919,150.3289,620.0
2023-10-26 10:45:00,162.8,162.83,162.77,162.77,400.0,150.3935,150.4213,150.3658,150.3658,400.0
2023-10-26 10:50:00,162.45,162.45,162.45,162.45,100.0,150.0702,150.0702,150.0702,150.0702,100.0
2023-10-26 10:55:00,162.54,162.54,162.43,162.43,300.0,150.1534,150.1534,150.0517,150.0517,300.0
2023-10-26 11:00:00,162.16,162.35,162.16,162.35,340.0,149.8023,149.9778,149.8023,149.9778,340.0
2023-10-26 11:05:00,161.96,161.96,161.94,161.94,300.0,149.6176,149.6176,149.5991,149.5991,300.0
2023-10-26 11:10:00,161.98,161.98,161.98,161.98,200.0,149.636,149.636,149.636,149.636,200.0
2023-10-26 11:15:00,161.5,161.87,161.5,161.87,844.0,149.1926,149.5344,149.1926,149.5344,844.0
2023-10-26 11:20:00,161.86,161.89,161.83,161.87,626.0,149.5252,149.5529,149.4975,149.5344,626.0
2023-10-26 11:25:00,161.81,161.82,161.68,161.81,1191.0,149.479,149.4882,149.3589,149.479,1191.0
2023-10-26 11:30:00,161.78,161.78,161.62,161.63,600.0,149.4513,149.4513,149.3035,149.3127,600.0
2023-10-26 11:35:00,161.75,161.92,161.75,161.88,571.0,149.4236,149.5806,149.4236,149.5437,571.0
2023-10-26 11:40:00,161.81,161.9,161.8,161.9,859.0,149.479,149.5621,149.4697,149.5621,859.0
2023-10-26 11:45:00,162.15,162.15,162.0,162.0,400.0,149.7931,149.7931,149.6545,149.6545,400.0
2023-10-26 11:50:00,162.0,162.05,161.98,161.98,529.0,149.6545,149.7007,149.636,149.636,529.0
2023-10-26 11:55:00,162.0,162.0,162.0,162.0,100.0,149.6545,149.6545,149.6545,149.6545,100.0
2023-10-26 12:00:00,162.18,162.18,162.18,162.18,100.0,149.8208,149.8208,149.8208,149.8208,100.0
2023-10-26 12:05:00,162.06,162.1,162.06,162.1,400.0,149.7099,149.7469,149.7099,149.7469,400.0
2023-10-26 12:10:00,162.05,162.05,162.05,162.05,403.0,149.7007,149.7007,149.7007,149.7007,403.0
2023-10-26 12:15:00,161.63,161.63,161.53,161.6,601.0,149.3127,149.3127,149.2203,149.285,601.0
2023-10-26 12:20:00,161.56,161.56,161.36,161.36,1450.0,149.248,149.248,149.0633,149.0633,1450.0
2023-10-26 12:25:00,161.38,161.47,161.37,161.47,700.0,149.0818,149.1649,149.0725,149.1649,700.0
2023-10-26 12:30:00,161.57,161.57,161.15,161.21,500.0,149.2573,149.2573,148.8693,148.9247,500.0
2023-10-26 12:35:00,161.37,161.48,161.23,161.23,1759.0,149.0725,149.1741,148.9432,148.9432,1759.0
2023-10-26 12:40:00,161.42,161.6,161.42,161.47,2103.0,149.1187,149.285,149.1187,149.1649,2103.0
2023-10-26 12:45:00,161.35,161.46,161.35,161.46,800.0,149.054,149.1557,149.054,149.1557,800.0
2023-10-26 12:50:00,161.46,161.46,161.3,161.3,700.0,149.1557,149.1557,149.0079,149.0079,700.0
2023-10-26 12:55:00,161.25,161.26,160.91,160.93,800.0,148.9617,148.9709,148.6476,148.666,800.0
2023-10-26 13:00:00,160.89,161.01,160.89,161.01,362.0,148.6291,148.74,148.6291,148.74,362.0
2023-10-26 13:05:00,160.81,160.81,160.78,160.78,300.0,148.5552,148.5552,148.5275,148.5275,300.0
2023-10-26 13:10:00,160.86,160.86,160.86,160.86,100.0,148.6014,148.6014,148.6014,148.6014,100.0
2023-10-26 13:15:00,160.99,161.03,160.99,161.0,536.0,148.7215,148.7584,148.7215,148.7307,536.0
2023-10-26 13:20:00,160.53,160.53,160.53,160.53,215.0,148.2965,148.2965,148.2965,148.2965,215.0
2023-10-26 13:25:00,160.63,160.64,160.55,160.56,999.0,148.3889,148.3981,148.315,148.3242,999.0
2023-10-26 13:30:00,160.51,160.51,159.99,160.15,900.0,148.2781,148.2781,147.7977,147.9455,900.0
2023-10-26 13:35:00,160.28,160.28,160.0,160.0,200.0,148.0656,148.0656,147.8069,147.8069,200.0
2023-10-26 13:40:00,160.04,160.09,160.0,160.0,1944.0,147.8439,147.8901,147.8069,147.8069,1944.0
2023-10-26 13:45:00,159.77,159.95,159.77,159.95,643.0,147.5944,147.7607,147.5944,147.7607,643.0
2023-10-26 13:50:00,160.02,160.02,160.02,160.02,200.0,147.8254,147.8254,147.8254,147.8254,200.0
2023-10-26 13:55:00,160.0,160.2,160.0,160.2,700.0,147.8069,147.9917,147.8069,147.9917,700.0
2023-10-26 14:00:00,160.34,160.51,160.34,160.45,300.0,148.121,148.2781,148.121,148.2226,300.0
2023-10-26 14:05:00,160.45,160.45,160.45,160.45,0.0,148.2226,148.2226,148.2226,148.2226,0.0
2023-10-26 14:10:00,160.53,160.53,160.53,160.53,100.0,148.2965,148.2965,148.2965,148.2965,100.0
2023-10-26 14:15:00,160.71,160.75,160.71,160.72,800.0,148.4628,148.4998,148.4628,148.472,800.0
2023-10-26 14:20:00,160.6,160.6,160.6,160.6,100.0,148.3612,148.3612,148.3612,148.3612,100.0
2023-10-26 14:25:00,160.7,160.7,160.7,160.7,137.0,148.4536,148.4536,148.4536,148.4536,137.0
2023-10-26 14:30:00,160.8,160.8,160.8,160.8,100.0,148.546,148.546,148.546,148.546,100.0
2023-10-26 14:35:00,160.7,161.13,160.7,161.05,700.0,148.4536,148.8508,148.4536,148.7769,700.0
2023-10-26 14:40:00,161.15,161.15,161.15,161.15,100.0,148.8693,148.8693,148.8693,148.8693,100.0
2023-10-26 14:45:00,161.15,161.25,161.15,161.25,300.0,148.8693,148.9617,148.8693,148.9617,300.0
2023-10-26 14:50:00,161.39,161.57,161.39,161.55,400.0,149.091,149.2573,149.091,149.2388,400.0
2023-10-26 14:55:00,161.53,161.55,161.53,161.53,414.0,149.2203,149.2388,149.2203,149.2203,414.0
2023-10-26 15:00:00,161.84,161.91,161.82,161.82,1900.0,149.5067,149.5714,149.4882,149.4882,1900.0
2023-10-26 15:05:00,161.8,161.8,161.69,161.69,920.0,149.4697,149.4697,149.3681,149.3681,920.0
2023-10-26 15:10:00,161.64,161.64,161.46,161.49,1242.0,149.3219,149.3219,149.1557,149.1834,1242.0
2023-10-26 15:15:00,161.42,161.6,161.42,161.6,884.0,149.1187,149.285,149.1187,149.285,884.0
2023-10-26 15:20:00,161.59,161.59,161.44,161.48,705.0,149.2758,149.2758,149.1372,149.1741,705.0
2023-10-26 15:25:00,161.59,161.76,161.59,161.76,649.0,149.2758,149.4328,149.2758,149.4328,649.0
2023-10-26 15:30:00,161.73,161.73,161.68,161.68,347.0,149.4051,149.4051,149.3589,149.3589,347.0
2023-10-26 15:35:00,161.66,161.66,161.57,161.57,500.0,149.3404,149.3404,149.2573,149.2573,500.0
2023-10-26 15:40:00,161.54,161.74,161.5,161.69,1818.0,149.2296,149.4143,149.1926,149.3681,1818.0
2023-10-26 15:45:00,161.75,161.76,161.74,161.74,527.0,149.4236,149.4328,149.4143,149.4143,527.0
2023-10-26 15:50:00,161.84,161.91,161.7,161.72,1646.0,149.5067,149.5714,149.3774,149.3958,1646.0
2023-10-26 15:55:00,161.7,161.81,161.64,161.74,4002.0,149.3774,149.479,149.3219,149.4143,4002.0
2023-10-27 09:30:00,161.91,162.0,161.91,162.0,200.0,149.5714,149.6545,149.5714,149.6545,200.0
2023-10-27 09:35:00,160.21,160.21,160.21,160.21,100.0,148.0009,148.0009,148.0009,148.0009,100.0
2023-10-27 09:40:00,160.12,160.12,160.12,160.12,100.0,147.9178,147.9178,147.9178,147.9178,100.0
2023-10-27 09:45:00,159.14,159.14,159.14,159.14,100.0,147.0125,147.0125,147.0125,147.0125,100.0
2023-10-27 09:50:00,159.14,159.14,159.14,159.14,0.0,147.0125,147.0125,147.0125,147.0125,0.0
2023-10-27 09:55:00,158.95,158.95,158.95,158.95,760.0,146.8369,146.8369,146.8369,146.8369,760.0
2023-10-27 10:00:00,158.12,158.12,158.12,158.12,100.0,146.0702,146.0702,146.0702,146.0702,100.0
2023-10-27 10:05:00,158.12,158.12,158.12,158.12,0.0,146.0702,146.0702,146.0702,146.0702,0.0
2023-10-27 10:10:00,158.12,158.12,158.12,158.12,0.0,146.0702,146.0702,146.0702,146.0702,0.0
2023-10-27 10:15:00,159.08,159.08,159.08,159.08,100.0,146.957,146.957,146.957,146.957,100.0
2023-10-27 10:20:00,159.02,159.18,159.02,159.18,300.0,146.9016,147.0494,146.9016,147.0494,300.0
2023-10-27 10:25:00,159.18,159.18,159.18,159.18,0.0,147.0494,147.0494,147.0494,147.0494,0.0
2023-10-27 10:30:00,159.18,159.18,159.18,159.18,0.0,147.0494,147.0494,147.0494,147.0494,0.0
2023-10-27 10:35:00,159.24,159.31,159.24,159.31,400.0,147.1048,147.1695,147.1048,147.1695,400.0
2023-10-27 10:40:00,158.97,158.99,158.97,158.99,200.0,146.8554,146.8739,146.8554,146.8739,200.0
2023-10-27 10:45:00,158.99,158.99,158.99,158.99,0.0,146.8739,146.8739,146.8739,146.8739,0.0
2023-10-27 10:50:00,159.09,159.09,159.09,159.09,100.0,146.9663,146.9663,146.9663,146.9663,100.0
2023-10-27 10:55:00,159.06,159.06,159.06,159.06,100.0,146.9386,146.9386,146.9386,146.9386,100.0
2023-10-27 11:00:00,159.06,159.06,159.06,159.06,0.0,146.9386,146.9386,146.9386,146.9386,0.0
2023-10-27 11:05:00,159.25,159.25,159.25,159.25,100.0,147.1141,147.1141,147.1141,147.1141,100.0
2023-10-27 11:10:00,159.16,159.42,159.16,159.42,200.0,147.0309,147.2711,147.0309,147.2711,200.0
2023-10-27 11:15:00,159.42,159.42,159.4,159.4,211.0,147.2711,147.2711,147.2526,147.2526,211.0
2023-10-27 11:20:00,159.4,159.4,159.4,159.4,0.0,147.2526,147.2526,147.2526,147.2526,0.0
2023-10-27 11:25:00,159.39,159.39,159.27,159.27,200.0,147.2434,147.2434,147.1325,147.1325,200.0
2023-10-27 11:30:00,159.43,159.43,159.43,159.43,463.0,147.2804,147.2804,147.2804,147.2804,463.0
2023-10-27 11:35:00,159.8,159.8,159.8,159.8,100.0,147.6222,147.6222,147.6222,147.6222,100.0
2023-10-27 11:40:00,159.88,160.08,159.88,160.08,300.0,147.6961,147.8808,147.6961,147.8808,300.0
2023-10-27 11:45:00,160.0,160.0,159.94,159.94,300.0,147.8069,147.8069,147.7515,147.7515,300.0
2023-10-27 11:50:00,159.85,160.01,159.85,160.01,200.0,147.6683,147.8162,147.6683,147.8162,200.0
2023-10-27 11:55:00,160.01,160.01,160.01,160.01,0.0,147.8162,147.8162,147.8162,147.8162,0.0
2023-10-27 12:00:00,160.07,160.07,160.05,160.05,200.0,147.8716,147.8716,147.8531,147.8531,200.0
2023-10-27 12:05:00,159.7,159.75,159.55,159.63,1100.0,147.5298,147.576,147.3912,147.4651,1100.0
2023-10-27 12:10:00,159.68,159.75,159.68,159.75,400.0,147.5113,147.576,147.5113,147.576,400.0
2023-10-27 12:15:00,159.75,159.75,159.75,159.75,0.0,147.576,147.576,147.576,147.576,0.0
2023-10-27 12:20:00,159.75,159.75,159.75,159.75,0.0,147.576,147.576,147.576,147.576,0.0
2023-10-27 12:25:00,159.53,159.58,159.53,159.58,200.0,147.3727,147.4189,147.3727,147.4189,200.0
2023-10-27 12:30:00,159.48,159.48,159.43,159.43,200.0,147.3265,147.3265,147.2804,147.2804,200.0
2023-10-27 12:35:00,159.43,159.43,159.43,159.43,0.0,147.2804,147.2804,147.2804,147.2804,0.0
2023-10-27 12:40:00,159.51,159.51,159.51,159.51,100.0,147.3543,147.3543,147.3543,147.3543,100.0
2023-10-27 12:45:00,159.51,159.51,159.51,159.51,0.0,147.3543,147.3543,147.3543,147.3543,0.0
2023-10-27 12:50:00,159.51,159.51,159.51,159.51,0.0,147.3543,147.3543,147.3543,147.3543,0.0
2023-10-27 12:55:00,159.68,159.68,159.66,159.66,300.0,147.5113,147.5113,147.4928,147.4928,300.0
2023-10-27 13:00:00,159.95,159.95,159.95,159.95,100.0,147.7607,147.7607,147.7607,147.7607,100.0
2023-10-27 13:05:00,159.69,159.69,159.69,159.69,100.0,147.5205,147.5205,147.5205,147.5205,100.0
2023-10-27 13:10:00,159.36,159.36,159.29,159.29,242.0,147.2157,147.2157,147.151,147.151,242.0
2023-10-27 13:15:00,159.25,159.37,159.13,159.34,600.0,147.1141,147.2249,147.0032,147.1972,600.0
2023-10-27 13:20:00,159.29,159.29,159.29,159.29,100.0,147.151,147.151,147.151,147.151,100.0
2023-10-27 13:25:00,159.23,159.24,159.2,159.24,400.0,147.0956,147.1048,147.0679,147.1048,400.0
2023-10-27 13:30:00,159.11,159.11,159.11,159.11,200.0,146.9847,146.9847,146.9847,146.9847,200.0
2023-10-27 13:35:00,159.17,159.17,159.17,159.17,100.0,147.0402,147.0402,147.0402,147.0402,100.0
2023-10-27 13:40:00,159.25,159.28,159.25,159.28,200.0,147.1141,147.1418,147.1141,147.1418,200.0
2023-10-27 13:45:00,159.26,159.32,159.26,159.32,200.0,147.1233,147.1787,147.1233,147.1787,200.0
2023-10-27 13:50:00,159.34,159.52,159.34,159.47,300.0,147.1972,147.3635,147.1972,147.3173,300.0
2023-10-27 13:55:00,159.57,159.57,159.41,159.41,800.0,147.4097,147.4097,147.2619,147.2619,800.0
2023-10-27 14:00:00,159.41,159.41,159.41,159.41,0.0,147.2619,147.2619,147.2619,147.2619,0.0
2023-10-27 14:05:00,159.18,159.18,159.18,159.18,100.0,147.0494,147.0494,147.0494,147.0494,100.0
2023-10-27 14:10:00,159.32,159.32,159.32,159.32,100.0,147.1787,147.1787,147.1787,147.1787,100.0
2023-10-27 14:15:00,159.85,159.85,159.85,159.85,301.0,147.6683,147.6683,147.6683,147.6683,301.0
2023-10-27 14:20:00,159.86,159.86,159.86,159.86,100.0,147.6776,147.6776,147.6776,147.6776,100.0
2023-10-27 14:25:00,159.86,159.86,159.86,159.86,0.0,147.6776,147.6776,147.6776,147.6776,0.0
2023-10-27 14:30:00,159.92,159.92,159.92,159.92,100.0,147.733,147.733,147.733,147.733,100.0
2023-10-27 14:35:00,159.91,159.95,159.91,159.95,200.0,147.7238,147.7607,147.7238,147.7607,200.0
2023-10-27 14:40:00,159.69,159.74,159.67,159.72,400.0,147.5205,147.5667,147.5021,147.5483,400.0
2023-10-27 14:45:00,159.76,159.76,159.6,159.65,650.0,147.5852,147.5852,147.4374,147.4836,650.0
2023-10-27 14:50:00,159.42,159.43,159.36,159.36,770.0,147.2711,147.2804,147.2157,147.2157,770.0
2023-10-27 14:55:00,159.29,159.29,159.28,159.28,300.0,147.151,147.151,147.1418,147.1418,300.0
2023-10-27 15:00:00,159.28,159.28,159.28,159.28,0.0,147.1418,147.1418,147.1418,147.1418,0.0
2023-10-27 15:05:00,159.24,159.25,159.13,159.13,700.0,147.1048,147.1141,147.0032,147.0032,700.0
2023-10-27 15:10:00,159.17,159.17,159.17,159.17,100.0,147.0402,147.0402,147.0402,147.0402,100.0
2023-10-27 15:15:00,159.14,159.14,159.07,159.09,500.0,147.0125,147.0125,146.9478,146.9663,500.0
2023-10-27 15:20:00,159.09,159.09,159.09,159.09,350.0,146.9663,146.9663,146.9663,146.9663,350.0
2023-10-27 15:25:00,159.37,159.39,159.37,159.39,450.0,147.2249,147.2434,147.2249,147.2434,450.0
2023-10-27 15:30:00,159.4,159.44,159.4,159.42,300.0,147.2526,147.2896,147.2526,147.2711,300.0
2023-10-27 15:35:00,159.54,159.58,159.54,159.58,200.0,147.382,147.4189,147.382,147.4189,200.0
2023-10-27 15:40:00,159.62,159.62,159.62,159.62,100.0,147.4559,147.4559,147.4559,147.4559,100.0
2023-10-27 15:45:00,159.62,159.62,159.62,159.62,0.0,147.4559,147.4559,147.4559,147.4559,0.0
2023-10-27 15:50:00,159.64,159.96,159.64,159.96,2927.0,147.4744,147.77,147.4744,147.77,2927.0
2023-10-27 15:55:00,159.89,159.98,159.82,159.95,1414.0,147.7053,147.7884,147.6406,147.7607,1414.0
2023-10-30 09:35:00,160.69,160.69,160.69,160.69,100.0,148.4443,148.4443,148.4443,148.4443,100.0
2023-10-30 09:40:00,160.69,160.69,160.69,160.69,0.0,148.4443,148.4443,148.4443,148.4443,0.0
2023-10-30 09:45:00,159.92,159.92,159.92,159.92,100.0,147.733,147.733,147.733,147.733,100.0
2023-10-30 09:50:00,159.66,159.99,159.62,159.99,400.0,147.4928,147.7977,147.4559,147.7977,400.0
2023-10-30 09:55:00,160.11,160.11,160.11,160.11,100.0,147.9085,147.9085,147.9085,147.9085,100.0
2023-10-30 10:00:00,159.8,159.8,159.8,159.8,100.0,147.6222,147.6222,147.6222,147.6222,100.0
2023-10-30 10:05:00,159.82,159.82,159.82,159.82,100.0,147.6406,147.6406,147.6406,147.6406,100.0
2023-10-30 10:10:00,159.49,159.49,159.49,159.49,342.0,147.3358,147.3358,147.3358,147.3358,342.0
2023-10-30 10:15:00,159.16,159.16,159.08,159.08,200.0,147.0309,147.0309,146.957,146.957,200.0
2023-10-30 10:20:00,159.08,159.08,159.08,159.08,0.0,146.957,146.957,146.957,146.957,0.0
2023-10-30 10:25:00,158.91,158.91,158.79,158.86,423.0,146.8,146.8,146.6891,146.7538,423.0
2023-10-30 10:30:00,158.86,158.86,158.86,158.86,0.0,146.7538,146.7538,146.7538,146.7538,0.0
2023-10-30 10:35:00,157.92,157.92,157.92,157.92,200.0,145.8854,145.8854,145.8854,145.8854,200.0
2023-10-30 10:40:00,157.99,157.99,157.99,157.99,100.0,145.9501,145.9501,145.9501,145.9501,100.0
2023-10-30 10:45:00,157.97,157.97,157.97,157.97,100.0,145.9316,145.9316,145.9316,145.9316,100.0
2023-10-30 10:50:00,157.8,157.81,157.49,157.68,1857.0,145.7746,145.7838,145.4882,145.6637,1857.0
2023-10-30 10:55:00,157.77,157.88,157.77,157.88,500.0,145.7469,145.8485,145.7469,145.8485,500.0
2023-10-30 11:00:00,157.88,157.88,157.88,157.88,0.0,145.8485,145.8485,145.8485,145.8485,0.0
2023-10-30 11:05:00,158.14,158.2,158.14,158.2,888.0,146.0887,146.1441,146.0887,146.1441,888.0
2023-10-30 11:10:00,158.27,158.42,158.27,158.42,300.0,146.2088,146.3473,146.2088,146.3473,300.0
2023-10-30 11:15:00,158.42,158.42,158.42,158.42,0.0,146.3473,146.3473,146.3473,146.3473,0.0
2023-10-30 11:20:00,158.08,158.08,158.08,158.08,125.0,146.0332,146.0332,146.0332,146.0332,125.0
2023-10-30 11:25:00,158.08,158.08,158.08,158.08,0.0,146.0332,146.0332,146.0332,146.0332,0.0
2023-10-30 11:30:00,158.08,158.08,158.08,158.08,100.0,146.0332,146.0332,146.0332,146.0332,100.0
2023-10-30 11:35:00,158.11,158.11,158.11,158.11,100.0,146.0609,146.0609,146.0609,146.0609,100.0
2023-10-30 11:40:00,158.15,158.2,158.15,158.2,204.0,146.0979,146.1441,146.0979,146.1441,204.0
2023-10-30 11:45:00,158.21,158.21,158.21,158.21,100.0,146.1533,146.1533,146.1533,146.1533,100.0
2023-10-30 11:50:00,157.8,157.8,157.8,157.8,119.0,145.7746,145.7746,145.7746,145.7746,119.0
2023-10-30 11:55:00,157.72,157.91,157.72,157.9,318.0,145.7007,145.8762,145.7007,145.867,318.0
2023-10-30 12:00:00,157.9,157.9,157.9,157.9,0.0,145.867,145.867,145.867,145.867,0.0
2023-10-30 12:05:00,157.9,157.9,157.9,157.9,0.0,145.867,145.867,145.867,145.867,0.0
2023-10-30 12:10:00,158.14,158.14,158.14,158.14,100.0,146.0887,146.0887,146.0887,146.0887,100.0
2023-10-30 12:15:00,158.1,158.1,157.99,157.99,200.0,146.0517,146.0517,145.9501,145.9501,200.0
2023-10-30 12:20:00,158.04,158.04,158.04,158.04,100.0,145.9963,145.9963,145.9963,145.9963,100.0
2023-10-30 12:25:00,158.04,158.04,158.04,158.04,0.0,145.9963,145.9963,145.9963,145.9963,0.0
2023-10-30 12:30:00,158.04,158.04,158.04,158.04,0.0,145.9963,145.9963,145.9963,145.9963,0.0
2023-10-30 12:35:00,158.09,158.09,158.08,158.08,200.0,146.0425,146.0425,146.0332,146.0332,200.0
2023-10-30 12:40:00,158.06,158.06,157.96,157.96,200.0,146.0148,146.0148,145.9224,145.9224,200.0
2023-10-30 12:45:00,157.96,157.96,157.96,157.96,0.0,145.9224,145.9224,145.9224,145.9224,0.0
2023-10-30 12:50:00,157.71,157.74,157.68,157.74,300.0,145.6914,145.7191,145.6637,145.7191,300.0
2023-10-30 12:55:00,157.64,157.64,157.64,157.64,100.0,145.6268,145.6268,145.6268,145.6268,100.0
2023-10-30 13:00:00,157.64,157.65,157.64,157.65,200.0,145.6268,145.636,145.6268,145.636,200.0
2023-10-30 13:05:00,157.65,157.65,157.65,157.65,0.0,145.636,145.636,145.636,145.636,0.0
2023-10-30 13:10:00,157.68,157.68,157.68,157.68,100.0,145.6637,145.6637,145.6637,145.6637,100.0
2023-10-30 13:15:00,157.42,157.42,157.42,157.42,100.0,145.4235,145.4235,145.4235,145.4235,100.0
2023-10-30 13:20:00,157.16,157.44,157.16,157.44,318.0,145.1833,145.442,145.1833,145.442,318.0
2023-10-30 13:25:00,157.56,157.56,157.56,157.56,100.0,145.5529,145.5529,145.5529,145.5529,100.0
2023-10-30 13:30:00,157.73,157.73,157.73,157.73,100.0,145.7099,145.7099,145.7099,145.7099,100.0
2023-10-30 13:35:00,157.95,157.95,157.95,157.95,100.0,145.9131,145.9131,145.9131,145.9131,100.0
2023-10-30 13:40:00,158.21,158.21,158.1,158.1,215.0,146.1533,146.1533,146.0517,146.0517,215.0
2023-10-30 13:45:00,158.15,158.15,158.15,158.15,105.0,146.0979,146.0979,146.0979,146.0979,105.0
2023-10-30 13:50:00,158.19,158.32,158.19,158.32,200.0,146.1349,146.2549,146.1349,146.2549,200.0
2023-10-30 13:55:00,158.32,158.32,158.32,158.32,0.0,146.2549,146.2549,146.2549,146.2549,0.0
2023-10-30 14:00:00,158.27,158.37,158.27,158.37,301.0,146.2088,146.3011,146.2088,146.3011,301.0
2023-10-30 14:05:00,158.22,158.25,158.22,158.25,208.0,146.1626,146.1903,146.1626,146.1903,208.0
2023-10-30 14:10:00,158.11,158.11,158.11,158.11,150.0,146.0609,146.0609,146.0609,146.0609,150.0
2023-10-30 14:15:00,158.11,158.11,158.11,158.11,0.0,146.0609,146.0609,146.0609,146.0609,0.0
2023-10-30 14:20:00,157.4,157.46,157.34,157.34,625.0,145.4051,145.4605,145.3496,145.3496,625.0
2023-10-30 14:25:00,157.4,157.46,157.34,157.46,737.0,145.4051,145.4605,145.3496,145.4605,737.0
2023-10-30 14:30:00,157.66,157.67,157.66,157.67,218.0,145.6452,145.6545,145.6452,145.6545,218.0
2023-10-30 14:35:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-10-30 14:40:00,157.84,157.84,157.84,157.84,150.0,145.8115,145.8115,145.8115,145.8115,150.0
2023-10-30 14:45:00,157.84,157.84,157.84,157.84,0.0,145.8115,145.8115,145.8115,145.8115,0.0
2023-10-30 14:50:00,158.13,158.13,157.88,157.88,1187.0,146.0794,146.0794,145.8485,145.8485,1187.0
2023-10-30 14:55:00,157.66,157.66,157.58,157.66,1251.0,145.6452,145.6452,145.5713,145.6452,1251.0
2023-10-30 15:00:00,157.65,157.75,157.61,157.75,500.0,145.636,145.7284,145.5991,145.7284,500.0
2023-10-30 15:05:00,157.89,157.89,157.89,157.89,100.0,145.8577,145.8577,145.8577,145.8577,100.0
2023-10-30 15:10:00,158.01,158.01,158.01,158.01,100.0,145.9686,145.9686,145.9686,145.9686,100.0
2023-10-30 15:15:00,158.0,158.01,157.95,157.95,412.0,145.9593,145.9686,145.9131,145.9131,412.0
2023-10-30 15:20:00,157.94,158.0,157.94,158.0,742.0,145.9039,145.9593,145.9039,145.9593,742.0
2023-10-30 15:25:00,157.96,158.12,157.9,158.0,1328.0,145.9224,146.0702,145.867,145.9593,1328.0
2023-10-30 15:30:00,158.31,158.4,158.25,158.4,530.0,146.2457,146.3288,146.1903,146.3288,530.0
2023-10-30 15:35:00,158.44,158.47,158.44,158.47,300.0,146.3658,146.3935,146.3658,146.3935,300.0
2023-10-30 15:40:00,158.32,158.32,158.31,158.31,430.0,146.2549,146.2549,146.2457,146.2457,430.0
2023-10-30 15:45:00,158.28,158.36,158.22,158.36,1230.0,146.218,146.2919,146.1626,146.2919,1230.0
2023-10-30 15:50:00,158.32,158.38,158.23,158.38,1571.0,146.2549,146.3104,146.1718,146.3104,1571.0
2023-10-30 15:55:00,158.31,158.51,158.25,158.51,2926.0,146.2457,146.4305,146.1903,146.4305,2926.0
2023-10-31 09:30:00,157.45,157.45,157.45,157.45,100.0,145.4512,145.4512,145.4512,145.4512,100.0
2023-10-31 09:35:00,157.81,157.81,157.81,157.81,129.0,145.7838,145.7838,145.7838,145.7838,129.0
2023-10-31 09:40:00,157.81,157.81,157.81,157.81,0.0,145.7838,145.7838,145.7838,145.7838,0.0
2023-10-31 09:45:00,157.81,157.81,157.81,157.81,0.0,145.7838,145.7838,145.7838,145.7838,0.0
2023-10-31 09:50:00,157.81,157.81,157.81,157.81,0.0,145.7838,145.7838,145.7838,145.7838,0.0
2023-10-31 09:55:00,158.56,158.56,158.56,158.56,100.0,146.4767,146.4767,146.4767,146.4767,100.0
2023-10-31 10:00:00,158.98,158.99,158.82,158.82,400.0,146.8646,146.8739,146.7168,146.7168,400.0
2023-10-31 10:05:00,159.6,159.75,159.58,159.75,500.0,147.4374,147.576,147.4189,147.576,500.0
2023-10-31 10:10:00,160.0,160.03,160.0,160.03,200.0,147.8069,147.8346,147.8069,147.8346,200.0
2023-10-31 10:15:00,160.88,160.89,160.8,160.8,501.0,148.6199,148.6291,148.546,148.546,501.0
2023-10-31 10:20:00,160.83,160.83,160.75,160.75,200.0,148.5737,148.5737,148.4998,148.4998,200.0
2023-10-31 10:25:00,160.75,160.75,160.75,160.75,0.0,148.4998,148.4998,148.4998,148.4998,0.0
2023-10-31 10:30:00,160.13,160.13,160.13,160.13,100.0,147.927,147.927,147.927,147.927,100.0
2023-10-31 10:35:00,160.13,160.13,160.13,160.13,0.0,147.927,147.927,147.927,147.927,0.0
2023-10-31 10:40:00,159.95,159.95,159.88,159.88,500.0,147.7607,147.7607,147.6961,147.6961,500.0
2023-10-31 10:45:00,159.86,159.86,159.86,159.86,100.0,147.6776,147.6776,147.6776,147.6776,100.0
2023-10-31 10:50:00,159.96,160.06,159.92,160.06,300.0,147.77,147.8623,147.733,147.8623,300.0
2023-10-31 10:55:00,160.06,160.06,160.06,160.06,0.0,147.8623,147.8623,147.8623,147.8623,0.0
2023-10-31 11:00:00,160.06,160.06,160.06,160.06,0.0,147.8623,147.8623,147.8623,147.8623,0.0
2023-10-31 11:05:00,160.22,160.22,160.22,160.22,100.0,148.0102,148.0102,148.0102,148.0102,100.0
2023-10-31 11:10:00,160.22,160.22,160.22,160.22,0.0,148.0102,148.0102,148.0102,148.0102,0.0
2023-10-31 11:15:00,160.35,160.35,160.35,160.35,100.0,148.1302,148.1302,148.1302,148.1302,100.0
2023-10-31 11:20:00,160.28,160.28,160.26,160.26,200.0,148.0656,148.0656,148.0471,148.0471,200.0
2023-10-31 11:25:00,160.69,160.69,160.69,160.69,100.0,148.4443,148.4443,148.4443,148.4443,100.0
2023-10-31 11:30:00,160.91,160.96,160.91,160.96,200.0,148.6476,148.6938,148.6476,148.6938,200.0
2023-10-31 11:35:00,160.96,160.96,160.96,160.96,0.0,148.6938,148.6938,148.6938,148.6938,0.0
2023-10-31 11:40:00,160.98,160.98,160.98,160.98,573.0,148.7122,148.7122,148.7122,148.7122,573.0
2023-10-31 11:45:00,161.0,161.0,161.0,161.0,100.0,148.7307,148.7307,148.7307,148.7307,100.0
2023-10-31 11:50:00,161.01,161.01,161.01,161.01,200.0,148.74,148.74,148.74,148.74,200.0
2023-10-31 11:55:00,160.91,160.91,160.91,160.91,100.0,148.6476,148.6476,148.6476,148.6476,100.0
2023-10-31 12:00:00,160.91,160.91,160.91,160.91,0.0,148.6476,148.6476,148.6476,148.6476,0.0
2023-10-31 12:05:00,160.91,160.91,160.91,160.91,0.0,148.6476,148.6476,148.6476,148.6476,0.0
2023-10-31 12:10:00,160.74,160.74,160.74,160.74,100.0,148.4905,148.4905,148.4905,148.4905,100.0
2023-10-31 12:15:00,160.53,160.53,160.48,160.48,200.0,148.2965,148.2965,148.2503,148.2503,200.0
2023-10-31 12:20:00,160.39,160.39,160.39,160.39,100.0,148.1672,148.1672,148.1672,148.1672,100.0
2023-10-31 12:25:00,160.55,160.6,160.55,160.6,200.0,148.315,148.3612,148.315,148.3612,200.0
2023-10-31 12:30:00,160.6,160.6,160.6,160.6,0.0,148.3612,148.3612,148.3612,148.3612,0.0
2023-10-31 12:35:00,160.6,160.6,160.6,160.6,0.0,148.3612,148.3612,148.3612,148.3612,0.0
2023-10-31 12:40:00,160.6,160.6,160.6,160.6,0.0,148.3612,148.3612,148.3612,148.3612,0.0
2023-10-31 12:45:00,160.42,160.42,160.42,160.42,190.0,148.1949,148.1949,148.1949,148.1949,190.0
2023-10-31 12:50:00,160.42,160.42,160.42,160.42,0.0,148.1949,148.1949,148.1949,148.1949,0.0
2023-10-31 12:55:00,160.84,160.91,160.84,160.91,200.0,148.5829,148.6476,148.5829,148.6476,200.0
2023-10-31 13:00:00,160.51,160.51,160.51,160.51,100.0,148.2781,148.2781,148.2781,148.2781,100.0
2023-10-31 13:05:00,160.6,160.63,160.57,160.63,300.0,148.3612,148.3889,148.3335,148.3889,300.0
2023-10-31 13:10:00,160.42,160.45,160.42,160.45,200.0,148.1949,148.2226,148.1949,148.2226,200.0
2023-10-31 13:15:00,160.44,160.45,160.44,160.45,300.0,148.2134,148.2226,148.2134,148.2226,300.0
2023-10-31 13:20:00,160.51,160.51,160.39,160.39,200.0,148.2781,148.2781,148.1672,148.1672,200.0
2023-10-31 13:25:00,160.18,160.18,160.12,160.12,200.0,147.9732,147.9732,147.9178,147.9178,200.0
2023-10-31 13:30:00,160.16,160.26,160.15,160.23,600.0,147.9547,148.0471,147.9455,148.0194,600.0
2023-10-31 13:35:00,160.14,160.14,160.08,160.08,500.0,147.9362,147.9362,147.8808,147.8808,500.0
2023-10-31 13:40:00,160.03,160.11,160.02,160.11,500.0,147.8346,147.9085,147.8254,147.9085,500.0
2023-10-31 13:45:00,160.13,160.2,160.12,160.12,600.0,147.927,147.9917,147.9178,147.9178,600.0
2023-10-31 13:50:00,160.12,160.12,160.12,160.12,0.0,147.9178,147.9178,147.9178,147.9178,0.0
2023-10-31 13:55:00,160.2,160.21,160.16,160.16,400.0,147.9917,148.0009,147.9547,147.9547,400.0
2023-10-31 14:00:00,160.16,160.17,160.08,160.1,900.0,147.9547,147.964,147.8808,147.8993,900.0
2023-10-31 14:05:00,160.08,160.08,160.08,160.08,100.0,147.8808,147.8808,147.8808,147.8808,100.0
2023-10-31 14:10:00,160.05,160.05,160.03,160.03,200.0,147.8531,147.8531,147.8346,147.8346,200.0
2023-10-31 14:15:00,160.03,160.03,160.03,160.03,0.0,147.8346,147.8346,147.8346,147.8346,0.0
2023-10-31 14:20:00,159.6,159.6,159.6,159.6,100.0,147.4374,147.4374,147.4374,147.4374,100.0
2023-10-31 14:25:00,159.64,159.67,159.6,159.6,400.0,147.4744,147.5021,147.4374,147.4374,400.0
2023-10-31 14:30:00,159.56,159.57,159.43,159.43,400.0,147.4004,147.4097,147.2804,147.2804,400.0
2023-10-31 14:35:00,159.47,159.47,159.47,159.47,100.0,147.3173,147.3173,147.3173,147.3173,100.0
2023-10-31 14:40:00,159.47,159.47,159.47,159.47,0.0,147.3173,147.3173,147.3173,147.3173,0.0
2023-10-31 14:45:00,159.65,159.65,159.65,159.65,100.0,147.4836,147.4836,147.4836,147.4836,100.0
2023-10-31 14:50:00,159.65,159.65,159.65,159.65,0.0,147.4836,147.4836,147.4836,147.4836,0.0
2023-10-31 14:55:00,159.72,159.8,159.72,159.8,400.0,147.5483,147.6222,147.5483,147.6222,400.0
2023-10-31 15:00:00,159.79,159.79,159.79,159.79,100.0,147.6129,147.6129,147.6129,147.6129,100.0
2023-10-31 15:05:00,159.72,159.72,159.59,159.59,400.0,147.5483,147.5483,147.4282,147.4282,400.0
2023-10-31 15:10:00,159.52,159.52,159.52,159.52,200.0,147.3635,147.3635,147.3635,147.3635,200.0
2023-10-31 15:15:00,159.47,159.54,159.47,159.54,200.0,147.3173,147.382,147.3173,147.382,200.0
2023-10-31 15:20:00,159.52,159.58,159.51,159.58,600.0,147.3635,147.4189,147.3543,147.4189,600.0
2023-10-31 15:25:00,159.5,159.63,159.5,159.63,200.0,147.345,147.4651,147.345,147.4651,200.0
2023-10-31 15:30:00,159.57,159.64,159.57,159.64,504.0,147.4097,147.4744,147.4097,147.4744,504.0
2023-10-31 15:35:00,159.58,159.58,159.58,159.58,200.0,147.4189,147.4189,147.4189,147.4189,200.0
2023-10-31 15:40:00,159.45,159.55,159.45,159.55,200.0,147.2988,147.3912,147.2988,147.3912,200.0
2023-10-31 15:45:00,159.4,159.46,159.38,159.46,800.0,147.2526,147.3081,147.2342,147.3081,800.0
2023-10-31 15:50:00,159.99,160.42,159.99,160.42,1851.0,147.7977,148.1949,147.7977,148.1949,1851.0
2023-10-31 15:55:00,160.36,160.4,160.25,160.36,3925.0,148.1395,148.1764,148.0379,148.1395,3925.0
2023-11-01 09:30:00,161.02,161.02,160.75,160.75,362.0,148.7492,148.7492,148.4998,148.4998,362.0
2023-11-01 09:35:00,160.76,160.76,160.76,160.76,100.0,148.509,148.509,148.509,148.509,100.0
2023-11-01 09:40:00,160.86,160.86,160.25,160.39,300.0,148.6014,148.6014,148.0379,148.1672,300.0
2023-11-01 09:45:00,160.39,160.39,160.39,160.39,0.0,148.1672,148.1672,148.1672,148.1672,0.0
2023-11-01 09:50:00,160.85,160.94,160.85,160.94,220.0,148.5921,148.6753,148.5921,148.6753,220.0
2023-11-01 09:55:00,160.63,160.63,160.63,160.63,600.0,148.3889,148.3889,148.3889,148.3889,600.0
2023-11-01 10:00:00,160.9,160.9,160.81,160.83,400.0,148.6383,148.6383,148.5552,148.5737,400.0
2023-11-01 10:05:00,161.45,161.45,161.45,161.45,100.0,149.1464,149.1464,149.1464,149.1464,100.0
2023-11-01 10:10:00,161.45,161.45,161.45,161.45,0.0,149.1464,149.1464,149.1464,149.1464,0.0
2023-11-01 10:15:00,161.71,161.75,161.67,161.67,500.0,149.3866,149.4236,149.3497,149.3497,500.0
2023-11-01 10:20:00,161.67,161.67,161.67,161.67,0.0,149.3497,149.3497,149.3497,149.3497,0.0
2023-11-01 10:25:00,161.55,161.55,161.55,161.55,100.0,149.2388,149.2388,149.2388,149.2388,100.0
2023-11-01 10:30:00,161.7,161.7,161.65,161.65,450.0,149.3774,149.3774,149.3312,149.3312,450.0
2023-11-01 10:35:00,162.07,162.07,162.07,162.07,200.0,149.7192,149.7192,149.7192,149.7192,200.0
2023-11-01 10:40:00,162.01,162.2,162.01,162.1,300.0,149.6637,149.8393,149.6637,149.7469,300.0
2023-11-01 10:45:00,162.01,162.01,162.01,162.01,100.0,149.6637,149.6637,149.6637,149.6637,100.0
2023-11-01 10:50:00,162.01,162.01,162.01,162.01,0.0,149.6637,149.6637,149.6637,149.6637,0.0
2023-11-01 10:55:00,162.55,162.55,162.27,162.27,300.0,150.1626,150.1626,149.9039,149.9039,300.0
2023-11-01 11:00:00,162.27,162.27,162.27,162.27,0.0,149.9039,149.9039,149.9039,149.9039,0.0
2023-11-01 11:05:00,162.15,162.2,162.15,162.15,500.0,149.7931,149.8393,149.7931,149.7931,500.0
2023-11-01 11:10:00,161.87,161.87,161.87,161.87,100.0,149.5344,149.5344,149.5344,149.5344,100.0
2023-11-01 11:15:00,161.74,161.81,161.74,161.81,200.0,149.4143,149.479,149.4143,149.479,200.0
2023-11-01 11:20:00,161.81,161.81,161.81,161.81,0.0,149.479,149.479,149.479,149.479,0.0
2023-11-01 11:25:00,161.81,161.81,161.81,161.81,0.0,149.479,149.479,149.479,149.479,0.0
2023-11-01 11:30:00,161.29,161.38,161.28,161.38,300.0,148.9986,149.0818,148.9894,149.0818,300.0
2023-11-01 11:35:00,161.38,161.38,161.38,161.38,0.0,149.0818,149.0818,149.0818,149.0818,0.0
2023-11-01 11:40:00,161.14,161.14,161.14,161.14,100.0,148.86,148.86,148.86,148.86,100.0
2023-11-01 11:45:00,161.41,161.41,161.41,161.41,100.0,149.1095,149.1095,149.1095,149.1095,100.0
2023-11-01 11:50:00,161.4,161.41,161.4,161.41,200.0,149.1002,149.1095,149.1002,149.1095,200.0
2023-11-01 11:55:00,161.68,161.68,161.68,161.68,100.0,149.3589,149.3589,149.3589,149.3589,100.0
2023-11-01 12:00:00,161.72,161.76,161.72,161.76,200.0,149.3958,149.4328,149.3958,149.4328,200.0
2023-11-01 12:05:00,161.83,161.83,161.83,161.83,100.0,149.4975,149.4975,149.4975,149.4975,100.0
2023-11-01 12:10:00,161.8,161.8,161.8,161.8,100.0,149.4697,149.4697,149.4697,149.4697,100.0
2023-11-01 12:15:00,161.68,161.68,161.68,161.68,100.0,149.3589,149.3589,149.3589,149.3589,100.0
2023-11-01 12:20:00,161.68,161.68,161.68,161.68,0.0,149.3589,149.3589,149.3589,149.3589,0.0
2023-11-01 12:25:00,161.68,161.68,161.68,161.68,0.0,149.3589,149.3589,149.3589,149.3589,0.0
2023-11-01 12:30:00,161.36,161.36,161.1,161.1,200.0,149.0633,149.0633,148.8231,148.8231,200.0
2023-11-01 12:35:00,161.1,161.1,161.1,161.1,0.0,148.8231,148.8231,148.8231,148.8231,0.0
2023-11-01 12:40:00,160.73,160.73,160.65,160.65,300.0,148.4813,148.4813,148.4074,148.4074,300.0
2023-11-01 12:45:00,160.65,160.65,160.65,160.65,0.0,148.4074,148.4074,148.4074,148.4074,0.0
2023-11-01 12:50:00,160.96,160.96,160.96,160.96,100.0,148.6938,148.6938,148.6938,148.6938,100.0
2023-11-01 12:55:00,160.96,160.96,160.96,160.96,0.0,148.6938,148.6938,148.6938,148.6938,0.0
2023-11-01 13:00:00,160.8,160.87,160.8,160.87,300.0,148.546,148.6106,148.546,148.6106,300.0
2023-11-01 13:05:00,160.85,160.85,160.85,160.85,100.0,148.5921,148.5921,148.5921,148.5921,100.0
2023-11-01 13:10:00,160.72,160.72,160.72,160.72,100.0,148.472,148.472,148.472,148.472,100.0
2023-11-01 13:15:00,160.7,160.7,160.7,160.7,100.0,148.4536,148.4536,148.4536,148.4536,100.0
2023-11-01 13:20:00,160.56,160.56,160.22,160.22,200.0,148.3242,148.3242,148.0102,148.0102,200.0
2023-11-01 13:25:00,160.68,160.68,160.68,160.68,100.0,148.4351,148.4351,148.4351,148.4351,100.0
2023-11-01 13:30:00,160.68,160.68,160.68,160.68,0.0,148.4351,148.4351,148.4351,148.4351,0.0
2023-11-01 13:35:00,160.38,160.38,160.38,160.38,100.0,148.158,148.158,148.158,148.158,100.0
2023-11-01 13:40:00,160.14,160.14,160.14,160.14,100.0,147.9362,147.9362,147.9362,147.9362,100.0
2023-11-01 13:45:00,160.02,160.13,159.98,160.13,600.0,147.8254,147.927,147.7884,147.927,600.0
2023-11-01 13:50:00,160.03,160.04,159.97,160.04,406.0,147.8346,147.8439,147.7792,147.8439,406.0
2023-11-01 13:55:00,159.88,160.09,159.88,160.09,224.0,147.6961,147.8901,147.6961,147.8901,224.0
2023-11-01 14:00:00,160.3,160.3,160.13,160.14,2761.0,148.0841,148.0841,147.927,147.9362,2761.0
2023-11-01 14:05:00,160.18,160.24,159.94,159.94,950.0,147.9732,148.0286,147.7515,147.7515,950.0
2023-11-01 14:10:00,159.88,159.88,159.88,159.88,100.0,147.6961,147.6961,147.6961,147.6961,100.0
2023-11-01 14:15:00,159.72,159.74,159.44,159.44,1160.0,147.5483,147.5667,147.2896,147.2896,1160.0
2023-11-01 14:20:00,159.47,159.49,159.38,159.4,1464.0,147.3173,147.3358,147.2342,147.2526,1464.0
2023-11-01 14:25:00,159.43,159.43,159.37,159.37,600.0,147.2804,147.2804,147.2249,147.2249,600.0
2023-11-01 14:30:00,159.53,159.77,159.53,159.64,650.0,147.3727,147.5944,147.3727,147.4744,650.0
2023-11-01 14:35:00,159.49,159.6,159.0,159.13,2800.0,147.3358,147.4374,146.8831,147.0032,2800.0
2023-11-01 14:40:00,158.99,159.14,158.99,159.01,850.0,146.8739,147.0125,146.8739,146.8924,850.0
2023-11-01 14:45:00,159.1,159.25,158.85,158.85,2483.0,146.9755,147.1141,146.7446,146.7446,2483.0
2023-11-01 14:50:00,158.94,158.96,158.79,158.92,506.0,146.8277,146.8462,146.6891,146.8092,506.0
2023-11-01 14:55:00,159.26,159.26,159.04,159.07,3198.0,147.1233,147.1233,146.9201,146.9478,3198.0
2023-11-01 15:00:00,159.46,159.82,159.46,159.72,700.0,147.3081,147.6406,147.3081,147.5483,700.0
2023-11-01 15:05:00,159.62,159.62,159.62,159.62,100.0,147.4559,147.4559,147.4559,147.4559,100.0
2023-11-01 15:10:00,159.8,159.8,159.8,159.8,100.0,147.6222,147.6222,147.6222,147.6222,100.0
2023-11-01 15:15:00,159.92,159.94,159.92,159.94,227.0,147.733,147.7515,147.733,147.7515,227.0
2023-11-01 15:20:00,160.12,160.17,160.12,160.17,200.0,147.9178,147.964,147.9178,147.964,200.0
2023-11-01 15:25:00,160.29,160.29,160.2,160.2,400.0,148.0748,148.0748,147.9917,147.9917,400.0
2023-11-01 15:30:00,160.25,160.46,160.25,160.46,400.0,148.0379,148.2319,148.0379,148.2319,400.0
2023-11-01 15:35:00,160.46,160.46,160.46,160.46,0.0,148.2319,148.2319,148.2319,148.2319,0.0
2023-11-01 15:40:00,160.2,160.28,160.2,160.28,300.0,147.9917,148.0656,147.9917,148.0656,300.0
2023-11-01 15:45:00,160.2,160.2,160.08,160.2,900.0,147.9917,147.9917,147.8808,147.9917,900.0
2023-11-01 15:50:00,159.91,159.92,159.74,159.74,1000.0,147.7238,147.733,147.5667,147.5667,1000.0
2023-11-01 15:55:00,159.63,159.63,159.35,159.44,2405.0,147.4651,147.4651,147.2065,147.2896,2405.0
2023-11-02 09:30:00,158.01,159.14,157.67,159.14,1507.0,145.9686,147.0125,145.6545,147.0125,1507.0
2023-11-02 09:35:00,159.0,159.75,159.0,159.75,718.0,146.8831,147.576,146.8831,147.576,718.0
2023-11-02 09:40:00,160.5,160.5,160.5,160.5,300.0,148.2688,148.2688,148.2688,148.2688,300.0
2023-11-02 09:45:00,160.35,160.43,160.35,160.43,400.0,148.1302,148.2041,148.1302,148.2041,400.0
2023-11-02 09:50:00,161.0,161.3,161.0,161.3,1077.0,148.7307,149.0079,148.7307,149.0079,1077.0
2023-11-02 09:55:00,161.4,161.56,161.4,161.56,300.0,149.1002,149.248,149.1002,149.248,300.0
2023-11-02 10:00:00,161.52,161.79,161.52,161.79,400.0,149.2111,149.4605,149.2111,149.4605,400.0
2023-11-02 10:05:00,161.79,161.79,161.79,161.79,0.0,149.4605,149.4605,149.4605,149.4605,0.0
2023-11-02 10:10:00,161.16,161.16,161.13,161.13,200.0,148.8785,148.8785,148.8508,148.8508,200.0
2023-11-02 10:15:00,161.13,161.13,161.13,161.13,0.0,148.8508,148.8508,148.8508,148.8508,0.0
2023-11-02 10:20:00,160.78,160.78,160.6,160.63,400.0,148.5275,148.5275,148.3612,148.3889,400.0
2023-11-02 10:25:00,160.72,160.72,160.69,160.71,300.0,148.472,148.472,148.4443,148.4628,300.0
2023-11-02 10:30:00,160.74,160.74,160.46,160.46,400.0,148.4905,148.4905,148.2319,148.2319,400.0
2023-11-02 10:35:00,160.99,160.99,160.95,160.95,200.0,148.7215,148.7215,148.6845,148.6845,200.0
2023-11-02 10:40:00,160.83,160.83,160.77,160.77,200.0,148.5737,148.5737,148.5182,148.5182,200.0
2023-11-02 10:45:00,160.77,160.92,160.77,160.92,300.0,148.5182,148.6568,148.5182,148.6568,300.0
2023-11-02 10:50:00,161.24,161.24,161.24,161.24,150.0,148.9524,148.9524,148.9524,148.9524,150.0
2023-11-02 10:55:00,161.92,162.0,161.92,162.0,300.0,149.5806,149.6545,149.5806,149.6545,300.0
2023-11-02 11:00:00,161.95,161.95,161.95,161.95,116.0,149.6083,149.6083,149.6083,149.6083,116.0
2023-11-02 11:05:00,162.03,162.03,162.03,162.03,100.0,149.6822,149.6822,149.6822,149.6822,100.0
2023-11-02 11:10:00,161.84,161.84,161.67,161.79,319.0,149.5067,149.5067,149.3497,149.4605,319.0
2023-11-02 11:15:00,161.77,162.16,161.75,162.16,600.0,149.442,149.8023,149.4236,149.8023,600.0
2023-11-02 11:20:00,162.16,162.16,162.1,162.1,330.0,149.8023,149.8023,149.7469,149.7469,330.0
2023-11-02 11:25:00,162.43,162.43,162.43,162.43,100.0,150.0517,150.0517,150.0517,150.0517,100.0
2023-11-02 11:30:00,162.13,162.13,162.13,162.13,240.0,149.7746,149.7746,149.7746,149.7746,240.0
2023-11-02 11:35:00,162.13,162.13,162.13,162.13,0.0,149.7746,149.7746,149.7746,149.7746,0.0
2023-11-02 11:40:00,162.21,162.32,162.21,162.32,207.0,149.8485,149.9501,149.8485,149.9501,207.0
2023-11-02 11:45:00,162.32,162.32,162.32,162.32,0.0,149.9501,149.9501,149.9501,149.9501,0.0
2023-11-02 11:50:00,162.36,162.48,162.34,162.48,1015.0,149.9871,150.0979,149.9686,150.0979,1015.0
2023-11-02 11:55:00,162.74,162.74,162.62,162.63,300.0,150.3381,150.3381,150.2273,150.2365,300.0
2023-11-02 12:00:00,162.83,162.83,162.83,162.83,100.0,150.4213,150.4213,150.4213,150.4213,100.0
2023-11-02 12:05:00,162.74,162.74,162.4,162.4,200.0,150.3381,150.3381,150.024,150.024,200.0
2023-11-02 12:10:00,162.42,162.42,162.42,162.42,100.0,150.0425,150.0425,150.0425,150.0425,100.0
2023-11-02 12:15:00,162.5,162.92,162.5,162.92,2200.0,150.1164,150.5044,150.1164,150.5044,2200.0
2023-11-02 12:20:00,163.01,163.01,163.01,163.01,100.0,150.5875,150.5875,150.5875,150.5875,100.0
2023-11-02 12:25:00,162.8,162.8,162.55,162.57,422.0,150.3935,150.3935,150.1626,150.1811,422.0
2023-11-02 12:30:00,162.73,162.73,162.73,162.73,100.0,150.3289,150.3289,150.3289,150.3289,100.0
2023-11-02 12:35:00,162.68,162.68,162.61,162.64,300.0,150.2827,150.2827,150.218,150.2457,300.0
2023-11-02 12:40:00,162.7,162.7,162.65,162.65,300.0,150.3012,150.3012,150.255,150.255,300.0
2023-11-02 12:45:00,162.57,162.68,162.57,162.68,880.0,150.1811,150.2827,150.1811,150.2827,880.0
2023-11-02 12:50:00,162.68,162.68,162.68,162.68,0.0,150.2827,150.2827,150.2827,150.2827,0.0
2023-11-02 12:55:00,162.39,162.39,162.39,162.39,258.0,150.0148,150.0148,150.0148,150.0148,258.0
2023-11-02 13:00:00,162.39,162.39,162.39,162.39,0.0,150.0148,150.0148,150.0148,150.0148,0.0
2023-11-02 13:05:00,162.54,162.55,162.54,162.55,435.0,150.1534,150.1626,150.1534,150.1626,435.0
2023-11-02 13:10:00,162.58,162.74,162.58,162.74,283.0,150.1903,150.3381,150.1903,150.3381,283.0
2023-11-02 13:15:00,162.74,162.74,162.74,162.74,0.0,150.3381,150.3381,150.3381,150.3381,0.0
2023-11-02 13:20:00,162.92,162.92,162.88,162.88,400.0,150.5044,150.5044,150.4674,150.4674,400.0
2023-11-02 13:25:00,162.92,162.92,162.82,162.82,200.0,150.5044,150.5044,150.412,150.412,200.0
2023-11-02 13:30:00,162.95,162.95,162.95,162.95,100.0,150.5321,150.5321,150.5321,150.5321,100.0
2023-11-02 13:35:00,162.86,162.87,162.86,162.87,1025.0,150.449,150.4582,150.449,150.4582,1025.0
2023-11-02 13:40:00,162.77,162.87,162.77,162.87,600.0,150.3658,150.4582,150.3658,150.4582,600.0
2023-11-02 13:45:00,162.91,162.91,162.91,162.91,100.0,150.4952,150.4952,150.4952,150.4952,100.0
2023-11-02 13:50:00,163.2,163.24,163.2,163.24,292.0,150.7631,150.8,150.7631,150.8,292.0
2023-11-02 13:55:00,163.25,163.27,163.25,163.25,504.0,150.8092,150.8277,150.8092,150.8092,504.0
2023-11-02 14:00:00,163.22,163.29,163.22,163.29,563.0,150.7815,150.8462,150.7815,150.8462,563.0
2023-11-02 14:05:00,163.34,163.34,163.34,163.34,100.0,150.8924,150.8924,150.8924,150.8924,100.0
2023-11-02 14:10:00,163.34,163.34,163.34,163.34,0.0,150.8924,150.8924,150.8924,150.8924,0.0
2023-11-02 14:15:00,163.21,163.21,163.18,163.18,200.0,150.7723,150.7723,150.7446,150.7446,200.0
2023-11-02 14:20:00,163.07,163.08,163.07,163.08,500.0,150.643,150.6522,150.643,150.6522,500.0
2023-11-02 14:25:00,163.13,163.13,163.1,163.13,480.0,150.6984,150.6984,150.6707,150.6984,480.0
2023-11-02 14:30:00,163.33,163.35,163.3,163.35,300.0,150.8832,150.9016,150.8554,150.9016,300.0
2023-11-02 14:35:00,163.4,163.43,163.38,163.38,600.0,150.9478,150.9755,150.9293,150.9293,600.0
2023-11-02 14:40:00,163.37,163.37,163.36,163.36,200.0,150.9201,150.9201,150.9109,150.9109,200.0
2023-11-02 14:45:00,163.01,163.01,162.78,162.78,591.0,150.5875,150.5875,150.3751,150.3751,591.0
2023-11-02 14:50:00,162.78,162.78,162.78,162.78,0.0,150.3751,150.3751,150.3751,150.3751,0.0
2023-11-02 14:55:00,162.48,162.68,162.48,162.58,704.0,150.0979,150.2827,150.0979,150.1903,704.0
2023-11-02 15:00:00,162.54,162.57,162.53,162.53,400.0,150.1534,150.1811,150.1441,150.1441,400.0
2023-11-02 15:05:00,162.22,162.22,162.21,162.21,200.0,149.8577,149.8577,149.8485,149.8485,200.0
2023-11-02 15:10:00,162.2,162.35,162.2,162.32,1124.0,149.8393,149.9778,149.8393,149.9501,1124.0
2023-11-02 15:15:00,162.36,162.51,162.36,162.5,821.0,149.9871,150.1256,149.9871,150.1164,821.0
2023-11-02 15:20:00,162.49,162.59,162.44,162.51,600.0,150.1072,150.1995,150.061,150.1256,600.0
2023-11-02 15:25:00,162.41,162.58,162.41,162.58,500.0,150.0333,150.1903,150.0333,150.1903,500.0
2023-11-02 15:30:00,162.61,162.82,162.61,162.79,1137.0,150.218,150.412,150.218,150.3843,1137.0
2023-11-02 15:35:00,162.74,163.1,162.74,163.1,1350.0,150.3381,150.6707,150.3381,150.6707,1350.0
2023-11-02 15:40:00,163.15,163.23,163.06,163.09,1529.0,150.7169,150.7908,150.6337,150.6614,1529.0
2023-11-02 15:45:00,163.15,163.25,163.11,163.24,1300.0,150.7169,150.8092,150.6799,150.8,1300.0
2023-11-02 15:50:00,163.26,163.37,163.21,163.21,3049.0,150.8185,150.9201,150.7723,150.7723,3049.0
2023-11-02 15:55:00,163.04,163.2,163.02,163.2,3522.0,150.6153,150.7631,150.5968,150.7631,3522.0
2023-11-03 09:30:00,163.17,163.6,163.17,163.36,400.0,150.7353,151.1326,150.7353,150.9109,400.0
2023-11-03 09:35:00,163.36,163.36,163.36,163.36,0.0,150.9109,150.9109,150.9109,150.9109,0.0
2023-11-03 09:40:00,163.36,163.36,163.36,163.36,0.0,150.9109,150.9109,150.9109,150.9109,0.0
2023-11-03 09:45:00,162.5,162.5,162.5,162.5,200.0,150.1164,150.1164,150.1164,150.1164,200.0
2023-11-03 09:50:00,163.21,163.21,163.21,163.21,100.0,150.7723,150.7723,150.7723,150.7723,100.0
2023-11-03 09:55:00,164.02,164.02,163.65,163.65,200.0,151.5206,151.5206,151.1788,151.1788,200.0
2023-11-03 10:00:00,163.88,163.88,163.66,163.76,590.0,151.3912,151.3912,151.188,151.2804,590.0
2023-11-03 10:05:00,163.39,163.39,163.39,163.39,100.0,150.9386,150.9386,150.9386,150.9386,100.0
2023-11-03 10:10:00,162.48,162.48,162.48,162.48,100.0,150.0979,150.0979,150.0979,150.0979,100.0
2023-11-03 10:15:00,162.0,162.0,161.92,161.92,200.0,149.6545,149.6545,149.5806,149.5806,200.0
2023-11-03 10:20:00,162.12,162.29,162.12,162.19,920.0,149.7654,149.9224,149.7654,149.83,920.0
2023-11-03 10:25:00,162.33,162.39,162.33,162.39,300.0,149.9594,150.0148,149.9594,150.0148,300.0
2023-11-03 10:30:00,162.31,162.31,162.31,162.31,100.0,149.9409,149.9409,149.9409,149.9409,100.0
2023-11-03 10:35:00,162.32,162.32,161.86,161.89,1011.0,149.9501,149.9501,149.5252,149.5529,1011.0
2023-11-03 10:40:00,161.88,161.9,161.88,161.9,211.0,149.5437,149.5621,149.5437,149.5621,211.0
2023-11-03 10:45:00,161.99,161.99,161.8,161.8,200.0,149.6453,149.6453,149.4697,149.4697,200.0
2023-11-03 10:50:00,161.48,161.48,161.2,161.2,1011.0,149.1741,149.1741,148.9155,148.9155,1011.0
2023-11-03 10:55:00,161.4,161.4,161.39,161.39,200.0,149.1002,149.1002,149.091,149.091,200.0
2023-11-03 11:00:00,161.39,161.39,161.39,161.39,0.0,149.091,149.091,149.091,149.091,0.0
2023-11-03 11:05:00,161.67,161.81,161.67,161.81,300.0,149.3497,149.479,149.3497,149.479,300.0
2023-11-03 11:10:00,161.72,161.72,161.72,161.72,100.0,149.3958,149.3958,149.3958,149.3958,100.0
2023-11-03 11:15:00,161.72,161.72,161.72,161.72,0.0,149.3958,149.3958,149.3958,149.3958,0.0
2023-11-03 11:20:00,161.8,161.8,161.8,161.8,996.0,149.4697,149.4697,149.4697,149.4697,996.0
2023-11-03 11:25:00,161.89,161.89,161.89,161.89,100.0,149.5529,149.5529,149.5529,149.5529,100.0
2023-11-03 11:30:00,161.89,161.89,161.89,161.89,0.0,149.5529,149.5529,149.5529,149.5529,0.0
2023-11-03 11:35:00,162.13,162.13,162.13,162.13,100.0,149.7746,149.7746,149.7746,149.7746,100.0
2023-11-03 11:40:00,162.0,162.06,162.0,162.06,400.0,149.6545,149.7099,149.6545,149.7099,400.0
2023-11-03 11:45:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-11-03 11:50:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-11-03 11:55:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-11-03 12:00:00,162.5,162.5,162.5,162.5,100.0,150.1164,150.1164,150.1164,150.1164,100.0
2023-11-03 12:05:00,162.36,162.36,162.36,162.36,100.0,149.9871,149.9871,149.9871,149.9871,100.0
2023-11-03 12:10:00,162.36,162.36,162.36,162.36,0.0,149.9871,149.9871,149.9871,149.9871,0.0
2023-11-03 12:15:00,162.27,162.27,162.27,162.27,100.0,149.9039,149.9039,149.9039,149.9039,100.0
2023-11-03 12:20:00,162.0,162.0,162.0,162.0,100.0,149.6545,149.6545,149.6545,149.6545,100.0
2023-11-03 12:25:00,161.99,161.99,161.99,161.99,100.0,149.6453,149.6453,149.6453,149.6453,100.0
2023-11-03 12:30:00,161.87,161.97,161.86,161.97,500.0,149.5344,149.6268,149.5252,149.6268,500.0
2023-11-03 12:35:00,161.97,161.97,161.97,161.97,0.0,149.6268,149.6268,149.6268,149.6268,0.0
2023-11-03 12:40:00,161.95,161.95,161.95,161.95,100.0,149.6083,149.6083,149.6083,149.6083,100.0
2023-11-03 12:45:00,161.69,161.69,161.69,161.69,100.0,149.3681,149.3681,149.3681,149.3681,100.0
2023-11-03 12:50:00,161.69,161.69,161.69,161.69,0.0,149.3681,149.3681,149.3681,149.3681,0.0
2023-11-03 12:55:00,161.69,161.69,161.69,161.69,0.0,149.3681,149.3681,149.3681,149.3681,0.0
2023-11-03 13:00:00,161.69,161.69,161.69,161.69,0.0,149.3681,149.3681,149.3681,149.3681,0.0
2023-11-03 13:05:00,161.84,161.84,161.65,161.7,300.0,149.5067,149.5067,149.3312,149.3774,300.0
2023-11-03 13:10:00,161.76,161.76,161.68,161.68,200.0,149.4328,149.4328,149.3589,149.3589,200.0
2023-11-03 13:15:00,161.59,161.59,161.59,161.59,100.0,149.2758,149.2758,149.2758,149.2758,100.0
2023-11-03 13:20:00,161.59,161.59,161.59,161.59,0.0,149.2758,149.2758,149.2758,149.2758,0.0
2023-11-03 13:25:00,161.39,161.39,161.37,161.39,700.0,149.091,149.091,149.0725,149.091,700.0
2023-11-03 13:30:00,161.44,161.53,161.37,161.53,600.0,149.1372,149.2203,149.0725,149.2203,600.0
2023-11-03 13:35:00,161.44,161.46,161.44,161.46,200.0,149.1372,149.1557,149.1372,149.1557,200.0
2023-11-03 13:40:00,161.3,161.3,161.3,161.3,100.0,149.0079,149.0079,149.0079,149.0079,100.0
2023-11-03 13:45:00,161.28,161.28,161.28,161.28,100.0,148.9894,148.9894,148.9894,148.9894,100.0
2023-11-03 13:50:00,161.28,161.37,161.28,161.37,520.0,148.9894,149.0725,148.9894,149.0725,520.0
2023-11-03 13:55:00,161.39,161.45,161.39,161.45,300.0,149.091,149.1464,149.091,149.1464,300.0
2023-11-03 14:00:00,161.45,161.45,161.45,161.45,0.0,149.1464,149.1464,149.1464,149.1464,0.0
2023-11-03 14:05:00,161.2,161.27,161.16,161.25,500.0,148.9155,148.9801,148.8785,148.9617,500.0
2023-11-03 14:10:00,161.3,161.4,161.3,161.4,300.0,149.0079,149.1002,149.0079,149.1002,300.0
2023-11-03 14:15:00,161.37,161.37,161.32,161.32,300.0,149.0725,149.0725,149.0263,149.0263,300.0
2023-11-03 14:20:00,161.32,161.32,161.32,161.32,0.0,149.0263,149.0263,149.0263,149.0263,0.0
2023-11-03 14:25:00,161.0,161.0,160.93,160.97,661.0,148.7307,148.7307,148.666,148.703,661.0
2023-11-03 14:30:00,161.19,161.24,161.19,161.24,225.0,148.9062,148.9524,148.9062,148.9524,225.0
2023-11-03 14:35:00,161.24,161.24,161.24,161.24,0.0,148.9524,148.9524,148.9524,148.9524,0.0
2023-11-03 14:40:00,161.24,161.24,161.24,161.24,0.0,148.9524,148.9524,148.9524,148.9524,0.0
2023-11-03 14:45:00,161.57,161.57,161.57,161.57,100.0,149.2573,149.2573,149.2573,149.2573,100.0
2023-11-03 14:50:00,161.77,161.82,161.73,161.73,1122.0,149.442,149.4882,149.4051,149.4051,1122.0
2023-11-03 14:55:00,161.75,161.81,161.75,161.81,200.0,149.4236,149.479,149.4236,149.479,200.0
2023-11-03 15:00:00,161.75,161.87,161.75,161.79,500.0,149.4236,149.5344,149.4236,149.4605,500.0
2023-11-03 15:05:00,161.88,161.88,161.85,161.85,200.0,149.5437,149.5437,149.5159,149.5159,200.0
2023-11-03 15:10:00,161.84,162.25,161.71,162.25,2329.0,149.5067,149.8855,149.3866,149.8855,2329.0
2023-11-03 15:15:00,162.31,162.31,161.99,162.06,600.0,149.9409,149.9409,149.6453,149.7099,600.0
2023-11-03 15:20:00,162.0,162.0,161.91,161.91,800.0,149.6545,149.6545,149.5714,149.5714,800.0
2023-11-03 15:25:00,161.99,162.01,161.99,162.01,200.0,149.6453,149.6637,149.6453,149.6637,200.0
2023-11-03 15:30:00,162.2,162.2,162.07,162.07,805.0,149.8393,149.8393,149.7192,149.7192,805.0
2023-11-03 15:35:00,162.29,162.29,162.23,162.25,800.0,149.9224,149.9224,149.867,149.8855,800.0
2023-11-03 15:40:00,162.26,162.26,162.24,162.24,400.0,149.8947,149.8947,149.8762,149.8762,400.0
2023-11-03 15:45:00,162.21,162.21,162.14,162.14,300.0,149.8485,149.8485,149.7838,149.7838,300.0
2023-11-03 15:50:00,162.0,162.19,162.0,162.13,2438.0,149.6545,149.83,149.6545,149.7746,2438.0
2023-11-03 15:55:00,162.12,162.13,162.0,162.13,500.0,149.7654,149.7746,149.6545,149.7746,500.0
2023-11-06 09:30:00,162.68,162.83,162.68,162.83,500.0,150.2827,150.4213,150.2827,150.4213,500.0
2023-11-06 09:35:00,162.72,162.72,162.45,162.45,353.0,150.3196,150.3196,150.0702,150.0702,353.0
2023-11-06 09:40:00,161.94,161.94,161.94,161.94,100.0,149.5991,149.5991,149.5991,149.5991,100.0
2023-11-06 09:45:00,161.86,162.06,161.71,161.71,400.0,149.5252,149.7099,149.3866,149.3866,400.0
2023-11-06 09:50:00,161.51,161.61,161.39,161.61,1800.0,149.2018,149.2942,149.091,149.2942,1800.0
2023-11-06 09:55:00,161.53,161.53,161.33,161.36,400.0,149.2203,149.2203,149.0356,149.0633,400.0
2023-11-06 10:00:00,161.76,162.06,161.76,162.06,390.0,149.4328,149.7099,149.4328,149.7099,390.0
2023-11-06 10:05:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-11-06 10:10:00,161.56,161.56,161.56,161.56,100.0,149.248,149.248,149.248,149.248,100.0
2023-11-06 10:15:00,161.77,161.93,161.67,161.93,400.0,149.442,149.5898,149.3497,149.5898,400.0
2023-11-06 10:20:00,162.0,162.05,162.0,162.05,300.0,149.6545,149.7007,149.6545,149.7007,300.0
2023-11-06 10:25:00,161.97,161.97,161.97,161.97,100.0,149.6268,149.6268,149.6268,149.6268,100.0
2023-11-06 10:30:00,162.11,162.11,162.11,162.11,100.0,149.7561,149.7561,149.7561,149.7561,100.0
2023-11-06 10:35:00,162.24,162.24,162.04,162.04,200.0,149.8762,149.8762,149.6915,149.6915,200.0
2023-11-06 10:40:00,161.91,161.91,161.91,161.91,312.0,149.5714,149.5714,149.5714,149.5714,312.0
2023-11-06 10:45:00,161.71,161.71,161.59,161.59,300.0,149.3866,149.3866,149.2758,149.2758,300.0
2023-11-06 10:50:00,161.62,161.66,161.6,161.6,500.0,149.3035,149.3404,149.285,149.285,500.0
2023-11-06 10:55:00,161.55,161.57,161.55,161.57,200.0,149.2388,149.2573,149.2388,149.2573,200.0
2023-11-06 11:00:00,161.54,161.65,161.43,161.43,800.0,149.2296,149.3312,149.1279,149.1279,800.0
2023-11-06 11:05:00,161.42,161.42,161.42,161.42,100.0,149.1187,149.1187,149.1187,149.1187,100.0
2023-11-06 11:10:00,161.47,161.55,161.47,161.52,600.0,149.1649,149.2388,149.1649,149.2111,600.0
2023-11-06 11:15:00,161.52,161.52,161.52,161.52,0.0,149.2111,149.2111,149.2111,149.2111,0.0
2023-11-06 11:20:00,161.4,161.5,161.4,161.5,300.0,149.1002,149.1926,149.1002,149.1926,300.0
2023-11-06 11:25:00,161.48,161.48,161.46,161.46,200.0,149.1741,149.1741,149.1557,149.1557,200.0
2023-11-06 11:30:00,161.45,161.45,161.45,161.45,100.0,149.1464,149.1464,149.1464,149.1464,100.0
2023-11-06 11:35:00,161.37,161.49,161.36,161.49,300.0,149.0725,149.1834,149.0633,149.1834,300.0
2023-11-06 11:40:00,161.49,161.49,161.49,161.49,0.0,149.1834,149.1834,149.1834,149.1834,0.0
2023-11-06 11:45:00,161.29,161.29,161.16,161.16,900.0,148.9986,148.9986,148.8785,148.8785,900.0
2023-11-06 11:50:00,161.28,161.28,161.28,161.28,100.0,148.9894,148.9894,148.9894,148.9894,100.0
2023-11-06 11:55:00,161.32,161.51,161.32,161.51,300.0,149.0263,149.2018,149.0263,149.2018,300.0
2023-11-06 12:00:00,161.65,161.65,161.52,161.59,300.0,149.3312,149.3312,149.2111,149.2758,300.0
2023-11-06 12:05:00,161.54,161.54,161.54,161.54,100.0,149.2296,149.2296,149.2296,149.2296,100.0
2023-11-06 12:10:00,161.54,161.54,161.54,161.54,0.0,149.2296,149.2296,149.2296,149.2296,0.0
2023-11-06 12:15:00,161.55,161.55,161.5,161.5,350.0,149.2388,149.2388,149.1926,149.1926,350.0
2023-11-06 12:20:00,161.56,161.56,161.56,161.56,100.0,149.248,149.248,149.248,149.248,100.0
2023-11-06 12:25:00,161.22,161.22,161.09,161.11,650.0,148.9339,148.9339,148.8139,148.8323,650.0
2023-11-06 12:30:00,161.2,161.2,161.2,161.2,108.0,148.9155,148.9155,148.9155,148.9155,108.0
2023-11-06 12:35:00,161.06,161.17,161.06,161.16,600.0,148.7861,148.8878,148.7861,148.8785,600.0
2023-11-06 12:40:00,160.95,160.95,160.89,160.89,200.0,148.6845,148.6845,148.6291,148.6291,200.0
2023-11-06 12:45:00,160.91,160.91,160.91,160.91,100.0,148.6476,148.6476,148.6476,148.6476,100.0
2023-11-06 12:50:00,160.96,160.96,160.82,160.82,900.0,148.6938,148.6938,148.5644,148.5644,900.0
2023-11-06 12:55:00,160.98,161.0,160.9,160.9,400.0,148.7122,148.7307,148.6383,148.6383,400.0
2023-11-06 13:00:00,160.9,160.9,160.88,160.88,691.0,148.6383,148.6383,148.6199,148.6199,691.0
2023-11-06 13:05:00,160.78,160.78,160.72,160.72,200.0,148.5275,148.5275,148.472,148.472,200.0
2023-11-06 13:10:00,160.72,160.72,160.72,160.72,0.0,148.472,148.472,148.472,148.472,0.0
2023-11-06 13:15:00,160.69,160.69,160.58,160.59,1000.0,148.4443,148.4443,148.3427,148.352,1000.0
2023-11-06 13:20:00,160.49,160.49,160.49,160.49,100.0,148.2596,148.2596,148.2596,148.2596,100.0
2023-11-06 13:25:00,160.59,160.59,160.5,160.5,500.0,148.352,148.352,148.2688,148.2688,500.0
2023-11-06 13:30:00,160.48,160.52,160.4,160.4,400.0,148.2503,148.2873,148.1764,148.1764,400.0
2023-11-06 13:35:00,160.6,160.6,160.38,160.38,2200.0,148.3612,148.3612,148.158,148.158,2200.0
2023-11-06 13:40:00,160.49,160.49,160.25,160.29,1200.0,148.2596,148.2596,148.0379,148.0748,1200.0
2023-11-06 13:45:00,160.14,160.14,160.01,160.01,1000.0,147.9362,147.9362,147.8162,147.8162,1000.0
2023-11-06 13:50:00,159.86,159.98,159.86,159.9,500.0,147.6776,147.7884,147.6776,147.7145,500.0
2023-11-06 13:55:00,159.73,159.87,159.73,159.87,400.0,147.5575,147.6868,147.5575,147.6868,400.0
2023-11-06 14:00:00,159.77,159.77,159.77,159.77,100.0,147.5944,147.5944,147.5944,147.5944,100.0
2023-11-06 14:05:00,159.54,159.69,159.31,159.31,785.0,147.382,147.5205,147.1695,147.1695,785.0
2023-11-06 14:10:00,159.26,159.42,159.14,159.42,700.0,147.1233,147.2711,147.0125,147.2711,700.0
2023-11-06 14:15:00,159.42,159.53,159.42,159.53,824.0,147.2711,147.3727,147.2711,147.3727,824.0
2023-11-06 14:20:00,159.77,159.78,159.73,159.73,507.0,147.5944,147.6037,147.5575,147.5575,507.0
2023-11-06 14:25:00,159.73,159.73,159.67,159.68,818.0,147.5575,147.5575,147.5021,147.5113,818.0
2023-11-06 14:30:00,159.96,160.04,159.96,160.04,200.0,147.77,147.8439,147.77,147.8439,200.0
2023-11-06 14:35:00,160.0,160.05,159.95,160.05,750.0,147.8069,147.8531,147.7607,147.8531,750.0
2023-11-06 14:40:00,160.15,160.15,160.15,160.15,223.0,147.9455,147.9455,147.9455,147.9455,223.0
2023-11-06 14:45:00,160.25,160.32,160.25,160.32,201.0,148.0379,148.1025,148.0379,148.1025,201.0
2023-11-06 14:50:00,160.25,160.31,160.23,160.24,600.0,148.0379,148.0933,148.0194,148.0286,600.0
2023-11-06 14:55:00,160.34,160.5,160.34,160.5,300.0,148.121,148.2688,148.121,148.2688,300.0
2023-11-06 15:00:00,160.51,160.51,160.39,160.39,1700.0,148.2781,148.2781,148.1672,148.1672,1700.0
2023-11-06 15:05:00,160.45,160.61,160.45,160.6,1520.0,148.2226,148.3704,148.2226,148.3612,1520.0
2023-11-06 15:10:00,160.67,160.74,160.62,160.62,1002.0,148.4259,148.4905,148.3797,148.3797,1002.0
2023-11-06 15:15:00,160.7,160.7,160.48,160.61,1435.0,148.4536,148.4536,148.2503,148.3704,1435.0
2023-11-06 15:20:00,160.62,160.63,160.2,160.26,1695.0,148.3797,148.3889,147.9917,148.0471,1695.0
2023-11-06 15:25:00,160.27,160.27,160.27,160.27,300.0,148.0563,148.0563,148.0563,148.0563,300.0
2023-11-06 15:30:00,160.42,160.53,160.38,160.53,1200.0,148.1949,148.2965,148.158,148.2965,1200.0
2023-11-06 15:35:00,160.37,160.52,160.37,160.52,300.0,148.1487,148.2873,148.1487,148.2873,300.0
2023-11-06 15:40:00,160.6,160.68,160.41,160.41,700.0,148.3612,148.4351,148.1857,148.1857,700.0
2023-11-06 15:45:00,160.29,160.36,160.28,160.36,1300.0,148.0748,148.1395,148.0656,148.1395,1300.0
2023-11-06 15:50:00,160.29,160.43,160.07,160.1,4741.0,148.0748,148.2041,147.8716,147.8993,4741.0
2023-11-06 15:55:00,159.99,160.25,159.97,160.16,1632.0,147.7977,148.0379,147.7792,147.9547,1632.0
2023-11-07 09:30:00,157.2,157.2,154.41,154.41,4327.0,145.2203,145.2203,142.6429,142.6429,4327.0
2023-11-07 09:35:00,154.5,155.74,154.0,154.05,3571.0,142.7261,143.8716,142.2642,142.3103,3571.0
2023-11-07 09:40:00,153.95,154.65,153.75,154.64,1400.0,142.218,142.8646,142.0332,142.8554,1400.0
2023-11-07 09:45:00,155.53,155.53,155.29,155.35,300.0,143.6776,143.6776,143.4559,143.5113,300.0
2023-11-07 09:50:00,155.8,156.3,155.8,156.3,974.0,143.927,144.3889,143.927,144.3889,974.0
2023-11-07 09:55:00,156.16,156.26,155.72,155.8,2578.0,144.2596,144.3519,143.8531,143.927,2578.0
2023-11-07 10:00:00,155.89,156.12,155.59,155.94,2404.0,144.0101,144.2226,143.733,144.0563,2404.0
2023-11-07 10:05:00,155.93,156.52,155.85,156.48,950.0,144.0471,144.5921,143.9732,144.5552,950.0
2023-11-07 10:10:00,156.49,156.49,155.76,155.97,1304.0,144.5644,144.5644,143.89,144.084,1304.0
2023-11-07 10:15:00,155.94,156.51,155.93,156.44,1300.0,144.0563,144.5829,144.0471,144.5182,1300.0
2023-11-07 10:20:00,156.54,156.81,156.52,156.53,1476.0,144.6106,144.86,144.5921,144.6014,1476.0
2023-11-07 10:25:00,156.57,157.2,156.57,156.97,700.0,144.6383,145.2203,144.6383,145.0078,700.0
2023-11-07 10:30:00,156.94,156.94,156.89,156.89,200.0,144.9801,144.9801,144.9339,144.9339,200.0
2023-11-07 10:35:00,157.02,157.18,156.93,156.93,800.0,145.054,145.2018,144.9709,144.9709,800.0
2023-11-07 10:40:00,157.32,157.47,157.11,157.46,1714.0,145.3312,145.4697,145.1372,145.4605,1714.0
2023-11-07 10:45:00,157.55,157.8,157.55,157.8,900.0,145.5436,145.7746,145.5436,145.7746,900.0
2023-11-07 10:50:00,157.84,157.84,157.58,157.58,900.0,145.8115,145.8115,145.5713,145.5713,900.0
2023-11-07 10:55:00,157.26,158.04,157.26,158.04,1931.0,145.2757,145.9963,145.2757,145.9963,1931.0
2023-11-07 11:00:00,158.01,158.01,157.61,157.61,1010.0,145.9686,145.9686,145.5991,145.5991,1010.0
2023-11-07 11:05:00,157.52,157.62,157.52,157.62,200.0,145.5159,145.6083,145.5159,145.6083,200.0
2023-11-07 11:10:00,157.63,158.2,157.56,158.11,1110.0,145.6175,146.1441,145.5529,146.0609,1110.0
2023-11-07 11:15:00,158.05,158.16,158.02,158.11,710.0,146.0055,146.1071,145.9778,146.0609,710.0
2023-11-07 11:20:00,158.18,158.19,158.0,158.0,400.0,146.1256,146.1349,145.9593,145.9593,400.0
2023-11-07 11:25:00,157.73,157.94,157.6,157.6,2515.0,145.7099,145.9039,145.5898,145.5898,2515.0
2023-11-07 11:30:00,157.56,157.74,157.38,157.67,1779.0,145.5529,145.7191,145.3866,145.6545,1779.0
2023-11-07 11:35:00,157.6,157.75,157.57,157.75,700.0,145.5898,145.7284,145.5621,145.7284,700.0
2023-11-07 11:40:00,157.86,157.86,157.8,157.81,310.0,145.83,145.83,145.7746,145.7838,310.0
2023-11-07 11:45:00,157.8,157.84,157.8,157.84,200.0,145.7746,145.8115,145.7746,145.8115,200.0
2023-11-07 11:50:00,157.82,157.84,157.63,157.63,537.0,145.793,145.8115,145.6175,145.6175,537.0
2023-11-07 11:55:00,158.02,158.02,158.0,158.0,228.0,145.9778,145.9778,145.9593,145.9593,228.0
2023-11-07 12:00:00,158.48,158.48,158.43,158.43,300.0,146.4028,146.4028,146.3566,146.3566,300.0
2023-11-07 12:05:00,158.15,158.15,157.88,157.88,2110.0,146.0979,146.0979,145.8485,145.8485,2110.0
2023-11-07 12:10:00,157.96,158.01,157.81,157.81,500.0,145.9224,145.9686,145.7838,145.7838,500.0
2023-11-07 12:15:00,157.9,157.96,157.84,157.84,900.0,145.867,145.9224,145.8115,145.8115,900.0
2023-11-07 12:20:00,157.97,158.23,157.97,158.23,815.0,145.9316,146.1718,145.9316,146.1718,815.0
2023-11-07 12:25:00,158.2,158.43,158.17,158.17,500.0,146.1441,146.3566,146.1164,146.1164,500.0
2023-11-07 12:30:00,158.11,158.22,158.11,158.21,300.0,146.0609,146.1626,146.0609,146.1533,300.0
2023-11-07 12:35:00,158.25,158.42,158.25,158.42,927.0,146.1903,146.3473,146.1903,146.3473,927.0
2023-11-07 12:40:00,158.64,158.66,158.56,158.56,673.0,146.5506,146.569,146.4767,146.4767,673.0
2023-11-07 12:45:00,158.65,158.93,158.65,158.85,810.0,146.5598,146.8185,146.5598,146.7446,810.0
2023-11-07 12:50:00,158.74,158.77,158.67,158.71,1415.0,146.6429,146.6707,146.5783,146.6152,1415.0
2023-11-07 12:55:00,158.64,158.83,158.56,158.83,2245.0,146.5506,146.7261,146.4767,146.7261,2245.0
2023-11-07 13:00:00,158.9,158.99,158.85,158.86,1334.0,146.7907,146.8739,146.7446,146.7538,1334.0
2023-11-07 13:05:00,158.93,159.1,158.84,159.1,2910.0,146.8185,146.9755,146.7353,146.9755,2910.0
2023-11-07 13:10:00,159.12,159.55,159.12,159.44,1518.0,146.994,147.3912,146.994,147.2896,1518.0
2023-11-07 13:15:00,159.28,159.64,159.28,159.55,1541.0,147.1418,147.4744,147.1418,147.3912,1541.0
2023-11-07 13:20:00,159.27,159.33,159.18,159.25,1718.0,147.1325,147.188,147.0494,147.1141,1718.0
2023-11-07 13:25:00,159.33,159.41,159.24,159.36,1588.0,147.188,147.2619,147.1048,147.2157,1588.0
2023-11-07 13:30:00,159.38,159.52,159.37,159.48,668.0,147.2342,147.3635,147.2249,147.3265,668.0
2023-11-07 13:35:00,159.43,159.46,159.42,159.42,800.0,147.2804,147.3081,147.2711,147.2711,800.0
2023-11-07 13:40:00,159.68,159.68,159.61,159.63,700.0,147.5113,147.5113,147.4466,147.4651,700.0
2023-11-07 13:45:00,159.81,159.82,159.81,159.82,200.0,147.6314,147.6406,147.6314,147.6406,200.0
2023-11-07 13:50:00,160.02,160.02,159.72,159.77,710.0,147.8254,147.8254,147.5483,147.5944,710.0
2023-11-07 13:55:00,159.82,159.87,159.64,159.64,615.0,147.6406,147.6868,147.4744,147.4744,615.0
2023-11-07 14:00:00,159.56,159.58,159.5,159.58,310.0,147.4004,147.4189,147.345,147.4189,310.0
2023-11-07 14:05:00,159.02,159.06,159.01,159.06,310.0,146.9016,146.9386,146.8924,146.9386,310.0
2023-11-07 14:10:00,158.91,158.97,158.91,158.92,300.0,146.8,146.8554,146.8,146.8092,300.0
2023-11-07 14:15:00,159.05,159.56,159.05,159.56,200.0,146.9293,147.4004,146.9293,147.4004,200.0
2023-11-07 14:20:00,159.56,159.78,159.56,159.69,410.0,147.4004,147.6037,147.4004,147.5205,410.0
2023-11-07 14:25:00,159.73,159.73,159.54,159.54,510.0,147.5575,147.5575,147.382,147.382,510.0
2023-11-07 14:30:00,159.81,159.81,159.75,159.75,200.0,147.6314,147.6314,147.576,147.576,200.0
2023-11-07 14:35:00,159.68,159.7,159.35,159.35,848.0,147.5113,147.5298,147.2065,147.2065,848.0
2023-11-07 14:40:00,159.34,159.36,159.3,159.3,300.0,147.1972,147.2157,147.1603,147.1603,300.0
2023-11-07 14:45:00,159.27,159.28,159.1,159.1,300.0,147.1325,147.1418,146.9755,146.9755,300.0
2023-11-07 14:50:00,159.07,159.07,158.8,158.8,833.0,146.9478,146.9478,146.6984,146.6984,833.0
2023-11-07 14:55:00,158.78,158.8,158.46,158.46,1300.0,146.6799,146.6984,146.3843,146.3843,1300.0
2023-11-07 15:00:00,158.4,158.41,158.3,158.35,1011.0,146.3288,146.3381,146.2365,146.2827,1011.0
2023-11-07 15:05:00,158.42,158.43,158.3,158.3,300.0,146.3473,146.3566,146.2365,146.2365,300.0
2023-11-07 15:10:00,158.18,158.26,158.17,158.23,620.0,146.1256,146.1995,146.1164,146.1718,620.0
2023-11-07 15:15:00,158.24,158.34,158.24,158.33,954.0,146.181,146.2734,146.181,146.2642,954.0
2023-11-07 15:20:00,158.42,158.42,158.2,158.34,920.0,146.3473,146.3473,146.1441,146.2734,920.0
2023-11-07 15:25:00,158.39,158.61,158.39,158.5,910.0,146.3196,146.5228,146.3196,146.4212,910.0
2023-11-07 15:30:00,158.59,158.6,158.47,158.54,960.0,146.5044,146.5136,146.3935,146.4582,960.0
2023-11-07 15:35:00,158.6,158.85,158.6,158.85,700.0,146.5136,146.7446,146.5136,146.7446,700.0
2023-11-07 15:40:00,158.9,158.92,158.74,158.8,1737.0,146.7907,146.8092,146.6429,146.6984,1737.0
2023-11-07 15:45:00,158.95,159.06,158.9,158.97,1250.0,146.8369,146.9386,146.7907,146.8554,1250.0
2023-11-07 15:50:00,158.93,158.93,158.46,158.55,2282.0,146.8185,146.8185,146.3843,146.4674,2282.0
2023-11-07 15:55:00,158.66,158.85,158.57,158.79,4001.0,146.569,146.7446,146.4859,146.6891,4001.0
2023-11-08 09:30:00,158.72,158.99,158.56,158.86,800.0,146.6245,146.8739,146.4767,146.7538,800.0
2023-11-08 09:35:00,158.16,158.4,158.16,158.4,200.0,146.1071,146.3288,146.1071,146.3288,200.0
2023-11-08 09:40:00,158.4,158.4,158.4,158.4,0.0,146.3288,146.3288,146.3288,146.3288,0.0
2023-11-08 09:45:00,158.23,158.32,157.9,158.32,1536.0,146.1718,146.2549,145.867,146.2549,1536.0
2023-11-08 09:50:00,158.54,159.35,158.54,159.27,600.0,146.4582,147.2065,146.4582,147.1325,600.0
2023-11-08 09:55:00,159.21,159.37,158.99,159.09,900.0,147.0771,147.2249,146.8739,146.9663,900.0
2023-11-08 10:00:00,158.56,158.59,158.56,158.56,2545.0,146.4767,146.5044,146.4767,146.4767,2545.0
2023-11-08 10:05:00,158.25,158.46,158.14,158.27,1159.0,146.1903,146.3843,146.0887,146.2088,1159.0
2023-11-08 10:10:00,158.45,158.48,158.37,158.48,1261.0,146.375,146.4028,146.3011,146.4028,1261.0
2023-11-08 10:15:00,158.24,158.4,158.24,158.37,800.0,146.181,146.3288,146.181,146.3011,800.0
2023-11-08 10:20:00,158.36,158.41,157.59,157.59,791.0,146.2919,146.3381,145.5806,145.5806,791.0
2023-11-08 10:25:00,157.8,157.95,157.78,157.95,400.0,145.7746,145.9131,145.7561,145.9131,400.0
2023-11-08 10:30:00,157.92,158.21,157.92,158.01,700.0,145.8854,146.1533,145.8854,145.9686,700.0
2023-11-08 10:35:00,158.58,158.58,158.58,158.58,100.0,146.4951,146.4951,146.4951,146.4951,100.0
2023-11-08 10:40:00,157.74,157.74,157.74,157.74,100.0,145.7191,145.7191,145.7191,145.7191,100.0
2023-11-08 10:45:00,157.4,157.44,157.11,157.14,5455.0,145.4051,145.442,145.1372,145.1649,5455.0
2023-11-08 10:50:00,157.01,157.01,157.01,157.01,100.0,145.0448,145.0448,145.0448,145.0448,100.0
2023-11-08 10:55:00,157.21,157.21,157.21,157.21,100.0,145.2295,145.2295,145.2295,145.2295,100.0
2023-11-08 11:00:00,157.35,157.35,157.35,157.35,100.0,145.3589,145.3589,145.3589,145.3589,100.0
2023-11-08 11:05:00,157.35,157.35,157.35,157.35,0.0,145.3589,145.3589,145.3589,145.3589,0.0
2023-11-08 11:10:00,156.99,157.18,156.99,157.18,200.0,145.0263,145.2018,145.0263,145.2018,200.0
2023-11-08 11:15:00,157.55,157.55,157.55,157.55,100.0,145.5436,145.5436,145.5436,145.5436,100.0
2023-11-08 11:20:00,157.2,157.24,157.2,157.24,600.0,145.2203,145.2572,145.2203,145.2572,600.0
2023-11-08 11:25:00,157.09,157.2,157.09,157.2,400.0,145.1187,145.2203,145.1187,145.2203,400.0
2023-11-08 11:30:00,157.33,157.77,157.28,157.77,755.0,145.3404,145.7469,145.2942,145.7469,755.0
2023-11-08 11:35:00,157.71,157.71,157.71,157.71,100.0,145.6914,145.6914,145.6914,145.6914,100.0
2023-11-08 11:40:00,157.77,157.77,157.51,157.55,775.0,145.7469,145.7469,145.5067,145.5436,775.0
2023-11-08 11:45:00,157.55,157.55,157.38,157.4,6705.0,145.5436,145.5436,145.3866,145.4051,6705.0
2023-11-08 11:50:00,157.27,157.27,157.27,157.27,200.0,145.285,145.285,145.285,145.285,200.0
2023-11-08 11:55:00,157.22,157.39,157.18,157.39,400.0,145.2388,145.3958,145.2018,145.3958,400.0
2023-11-08 12:00:00,157.49,157.49,157.29,157.34,400.0,145.4882,145.4882,145.3034,145.3496,400.0
2023-11-08 12:05:00,157.34,157.34,157.34,157.34,0.0,145.3496,145.3496,145.3496,145.3496,0.0
2023-11-08 12:10:00,156.97,156.97,156.97,156.97,100.0,145.0078,145.0078,145.0078,145.0078,100.0
2023-11-08 12:15:00,156.98,157.06,156.98,157.06,400.0,145.0171,145.091,145.0171,145.091,400.0
2023-11-08 12:20:00,157.06,157.06,157.06,157.06,600.0,145.091,145.091,145.091,145.091,600.0
2023-11-08 12:25:00,157.1,157.1,157.1,157.1,100.0,145.1279,145.1279,145.1279,145.1279,100.0
2023-11-08 12:30:00,157.1,157.1,157.1,157.1,0.0,145.1279,145.1279,145.1279,145.1279,0.0
2023-11-08 12:35:00,157.1,157.1,157.1,157.1,0.0,145.1279,145.1279,145.1279,145.1279,0.0
2023-11-08 12:40:00,156.65,156.69,156.65,156.69,200.0,144.7122,144.7492,144.7122,144.7492,200.0
2023-11-08 12:45:00,156.69,156.69,156.69,156.69,0.0,144.7492,144.7492,144.7492,144.7492,0.0
2023-11-08 12:50:00,156.51,156.51,156.51,156.51,100.0,144.5829,144.5829,144.5829,144.5829,100.0
2023-11-08 12:55:00,156.49,156.49,156.49,156.49,100.0,144.5644,144.5644,144.5644,144.5644,100.0
2023-11-08 13:00:00,156.66,156.68,156.66,156.68,200.0,144.7214,144.7399,144.7214,144.7399,200.0
2023-11-08 13:05:00,156.61,156.62,156.61,156.62,200.0,144.6753,144.6845,144.6753,144.6845,200.0
2023-11-08 13:10:00,156.45,156.45,156.36,156.36,450.0,144.5275,144.5275,144.4443,144.4443,450.0
2023-11-08 13:15:00,156.33,156.33,156.17,156.17,300.0,144.4166,144.4166,144.2688,144.2688,300.0
2023-11-08 13:20:00,156.34,156.39,156.34,156.39,400.0,144.4258,144.472,144.4258,144.472,400.0
2023-11-08 13:25:00,156.27,156.28,156.24,156.24,400.0,144.3612,144.3704,144.3335,144.3335,400.0
2023-11-08 13:30:00,156.01,156.1,156.01,156.09,300.0,144.121,144.2041,144.121,144.1949,300.0
2023-11-08 13:35:00,156.16,156.2,156.05,156.05,300.0,144.2596,144.2965,144.1579,144.1579,300.0
2023-11-08 13:40:00,156.01,156.14,156.01,156.14,200.0,144.121,144.2411,144.121,144.2411,200.0
2023-11-08 13:45:00,156.17,156.32,156.16,156.18,600.0,144.2688,144.4074,144.2596,144.278,600.0
2023-11-08 13:50:00,156.19,156.19,156.17,156.17,300.0,144.2873,144.2873,144.2688,144.2688,300.0
2023-11-08 13:55:00,156.22,156.22,156.03,156.03,1000.0,144.315,144.315,144.1395,144.1395,1000.0
2023-11-08 14:00:00,155.84,155.92,155.84,155.92,200.0,143.9639,144.0378,143.9639,144.0378,200.0
2023-11-08 14:05:00,156.29,156.29,156.07,156.09,600.0,144.3796,144.3796,144.1764,144.1949,600.0
2023-11-08 14:10:00,156.13,156.13,155.84,155.84,650.0,144.2318,144.2318,143.9639,143.9639,650.0
2023-11-08 14:15:00,155.78,155.78,155.59,155.59,400.0,143.9085,143.9085,143.733,143.733,400.0
2023-11-08 14:20:00,155.56,155.57,155.56,155.57,300.0,143.7053,143.7145,143.7053,143.7145,300.0
2023-11-08 14:25:00,155.53,155.58,155.47,155.56,600.0,143.6776,143.7238,143.6221,143.7053,600.0
2023-11-08 14:30:00,155.41,155.41,155.28,155.29,500.0,143.5667,143.5667,143.4466,143.4559,500.0
2023-11-08 14:35:00,155.17,155.3,155.17,155.3,942.0,143.345,143.4651,143.345,143.4651,942.0
2023-11-08 14:40:00,155.37,155.37,155.31,155.31,300.0,143.5298,143.5298,143.4743,143.4743,300.0
2023-11-08 14:45:00,155.34,155.72,155.34,155.69,1011.0,143.502,143.8531,143.502,143.8254,1011.0
2023-11-08 14:50:00,155.66,155.81,155.51,155.81,2715.0,143.7977,143.9362,143.6591,143.9362,2715.0
2023-11-08 14:55:00,155.83,155.87,155.82,155.86,600.0,143.9547,143.9917,143.9455,143.9824,600.0
2023-11-08 15:00:00,155.87,156.0,155.87,156.0,300.0,143.9917,144.1117,143.9917,144.1117,300.0
2023-11-08 15:05:00,155.92,155.98,155.92,155.98,516.0,144.0378,144.0933,144.0378,144.0933,516.0
2023-11-08 15:10:00,155.44,155.44,155.27,155.32,600.0,143.5944,143.5944,143.4374,143.4836,600.0
2023-11-08 15:15:00,155.58,155.72,155.56,155.68,900.0,143.7238,143.8531,143.7053,143.8161,900.0
2023-11-08 15:20:00,156.05,156.05,155.97,155.97,300.0,144.1579,144.1579,144.084,144.084,300.0
2023-11-08 15:25:00,155.87,156.05,155.8,156.05,300.0,143.9917,144.1579,143.927,144.1579,300.0
2023-11-08 15:30:00,156.14,156.33,156.14,156.32,600.0,144.2411,144.4166,144.2411,144.4074,600.0
2023-11-08 15:35:00,156.46,156.46,156.39,156.39,600.0,144.5367,144.5367,144.472,144.472,600.0
2023-11-08 15:40:00,156.48,156.73,156.46,156.54,2166.0,144.5552,144.7861,144.5367,144.6106,2166.0
2023-11-08 15:45:00,156.18,156.18,156.16,156.16,200.0,144.278,144.278,144.2596,144.2596,200.0
2023-11-08 15:50:00,156.28,156.32,155.84,155.84,2086.0,144.3704,144.4074,143.9639,143.9639,2086.0
2023-11-08 15:55:00,156.0,156.15,155.99,156.02,1792.0,144.1117,144.2503,144.1025,144.1302,1792.0
2023-11-09 09:30:00,156.96,156.98,156.96,156.98,200.0,144.9986,145.0171,144.9986,145.0171,200.0
2023-11-09 09:35:00,156.24,156.24,156.24,156.24,826.0,144.3335,144.3335,144.3335,144.3335,826.0
2023-11-09 09:40:00,156.21,156.21,156.2,156.2,1000.0,144.3057,144.3057,144.2965,144.2965,1000.0
2023-11-09 09:45:00,156.31,156.31,156.0,156.0,800.0,144.3981,144.3981,144.1117,144.1117,800.0
2023-11-09 09:50:00,156.0,156.0,156.0,156.0,0.0,144.1117,144.1117,144.1117,144.1117,0.0
2023-11-09 09:55:00,155.88,156.1,155.88,156.02,300.0,144.0009,144.2041,144.0009,144.1302,300.0
2023-11-09 10:00:00,156.14,156.14,156.1,156.1,300.0,144.2411,144.2411,144.2041,144.2041,300.0
2023-11-09 10:05:00,156.33,156.33,156.25,156.33,300.0,144.4166,144.4166,144.3427,144.4166,300.0
2023-11-09 10:10:00,156.46,156.56,156.4,156.56,887.0,144.5367,144.6291,144.4813,144.6291,887.0
2023-11-09 10:15:00,156.65,156.94,156.65,156.94,300.0,144.7122,144.9801,144.7122,144.9801,300.0
2023-11-09 10:20:00,156.75,156.95,156.75,156.95,549.0,144.8046,144.9893,144.8046,144.9893,549.0
2023-11-09 10:25:00,157.04,157.42,157.04,157.42,312.0,145.0725,145.4235,145.0725,145.4235,312.0
2023-11-09 10:30:00,157.5,157.72,157.5,157.72,600.0,145.4974,145.7007,145.4974,145.7007,600.0
2023-11-09 10:35:00,157.54,157.63,157.54,157.63,204.0,145.5344,145.6175,145.5344,145.6175,204.0
2023-11-09 10:40:00,157.63,157.63,157.63,157.63,0.0,145.6175,145.6175,145.6175,145.6175,0.0
2023-11-09 10:45:00,157.99,157.99,157.99,157.99,101.0,145.9501,145.9501,145.9501,145.9501,101.0
2023-11-09 10:50:00,158.11,158.11,157.89,157.89,318.0,146.0609,146.0609,145.8577,145.8577,318.0
2023-11-09 10:55:00,157.89,157.89,157.89,157.89,0.0,145.8577,145.8577,145.8577,145.8577,0.0
2023-11-09 11:00:00,158.06,158.06,158.06,158.06,197.0,146.0148,146.0148,146.0148,146.0148,197.0
2023-11-09 11:05:00,157.87,157.87,157.82,157.82,200.0,145.8392,145.8392,145.793,145.793,200.0
2023-11-09 11:10:00,157.67,157.67,157.05,157.05,900.0,145.6545,145.6545,145.0817,145.0817,900.0
2023-11-09 11:15:00,157.26,157.26,157.25,157.25,300.0,145.2757,145.2757,145.2665,145.2665,300.0
2023-11-09 11:20:00,157.16,157.16,156.98,156.98,4130.0,145.1833,145.1833,145.0171,145.0171,4130.0
2023-11-09 11:25:00,157.22,157.22,157.22,157.22,100.0,145.2388,145.2388,145.2388,145.2388,100.0
2023-11-09 11:30:00,157.0,157.0,157.0,157.0,4638.0,145.0355,145.0355,145.0355,145.0355,4638.0
2023-11-09 11:35:00,157.0,157.0,157.0,157.0,0.0,145.0355,145.0355,145.0355,145.0355,0.0
2023-11-09 11:40:00,157.0,157.0,157.0,157.0,0.0,145.0355,145.0355,145.0355,145.0355,0.0
2023-11-09 11:45:00,156.8,156.8,156.8,156.8,4600.0,144.8508,144.8508,144.8508,144.8508,4600.0
2023-11-09 11:50:00,156.64,156.75,156.64,156.75,300.0,144.703,144.8046,144.703,144.8046,300.0
2023-11-09 11:55:00,156.78,156.81,156.78,156.81,300.0,144.8323,144.86,144.8323,144.86,300.0
2023-11-09 12:00:00,156.53,156.64,156.53,156.64,500.0,144.6014,144.703,144.6014,144.703,500.0
2023-11-09 12:05:00,156.64,156.64,156.64,156.64,0.0,144.703,144.703,144.703,144.703,0.0
2023-11-09 12:10:00,156.64,156.64,156.64,156.64,0.0,144.703,144.703,144.703,144.703,0.0
2023-11-09 12:15:00,156.64,156.79,156.64,156.79,300.0,144.703,144.8415,144.703,144.8415,300.0
2023-11-09 12:20:00,156.83,156.83,156.83,156.83,100.0,144.8785,144.8785,144.8785,144.8785,100.0
2023-11-09 12:25:00,156.95,157.14,156.95,157.14,1548.0,144.9893,145.1649,144.9893,145.1649,1548.0
2023-11-09 12:30:00,157.36,157.36,157.36,157.36,100.0,145.3681,145.3681,145.3681,145.3681,100.0
2023-11-09 12:35:00,157.09,157.09,156.77,156.77,857.0,145.1187,145.1187,144.8231,144.8231,857.0
2023-11-09 12:40:00,156.79,156.79,156.79,156.79,109.0,144.8415,144.8415,144.8415,144.8415,109.0
2023-11-09 12:45:00,156.82,156.91,156.73,156.91,400.0,144.8693,144.9524,144.7861,144.9524,400.0
2023-11-09 12:50:00,157.04,157.04,157.04,157.04,200.0,145.0725,145.0725,145.0725,145.0725,200.0
2023-11-09 12:55:00,157.07,157.22,157.04,157.22,1078.0,145.1002,145.2388,145.0725,145.2388,1078.0
2023-11-09 13:00:00,157.22,157.22,157.22,157.22,0.0,145.2388,145.2388,145.2388,145.2388,0.0
2023-11-09 13:05:00,156.93,156.93,156.49,156.49,450.0,144.9709,144.9709,144.5644,144.5644,450.0
2023-11-09 13:10:00,156.66,156.76,156.66,156.76,221.0,144.7214,144.8138,144.7214,144.8138,221.0
2023-11-09 13:15:00,156.92,156.92,156.83,156.83,819.0,144.9616,144.9616,144.8785,144.8785,819.0
2023-11-09 13:20:00,156.84,156.84,156.84,156.84,100.0,144.8877,144.8877,144.8877,144.8877,100.0
2023-11-09 13:25:00,156.91,156.91,156.81,156.81,400.0,144.9524,144.9524,144.86,144.86,400.0
2023-11-09 13:30:00,156.4,156.4,156.4,156.4,100.0,144.4813,144.4813,144.4813,144.4813,100.0
2023-11-09 13:35:00,156.41,156.49,156.41,156.49,417.0,144.4905,144.5644,144.4905,144.5644,417.0
2023-11-09 13:40:00,156.39,156.39,156.36,156.36,218.0,144.472,144.472,144.4443,144.4443,218.0
2023-11-09 13:45:00,156.5,156.5,156.5,156.5,100.0,144.5736,144.5736,144.5736,144.5736,100.0
2023-11-09 13:50:00,156.5,156.5,156.5,156.5,0.0,144.5736,144.5736,144.5736,144.5736,0.0
2023-11-09 13:55:00,156.57,156.57,156.57,156.57,100.0,144.6383,144.6383,144.6383,144.6383,100.0
2023-11-09 14:00:00,156.4,156.4,156.4,156.4,300.0,144.4813,144.4813,144.4813,144.4813,300.0
2023-11-09 14:05:00,156.48,156.5,156.31,156.31,509.0,144.5552,144.5736,144.3981,144.3981,509.0
2023-11-09 14:10:00,156.33,156.33,156.08,156.08,400.0,144.4166,144.4166,144.1856,144.1856,400.0
2023-11-09 14:15:00,156.2,156.27,156.15,156.27,300.0,144.2965,144.3612,144.2503,144.3612,300.0
2023-11-09 14:20:00,156.47,156.47,156.47,156.47,100.0,144.5459,144.5459,144.5459,144.5459,100.0
2023-11-09 14:25:00,156.47,156.47,156.47,156.47,0.0,144.5459,144.5459,144.5459,144.5459,0.0
2023-11-09 14:30:00,156.37,156.37,156.35,156.35,200.0,144.4535,144.4535,144.4351,144.4351,200.0
2023-11-09 14:35:00,156.21,156.21,156.03,156.06,400.0,144.3057,144.3057,144.1395,144.1672,400.0
2023-11-09 14:40:00,156.01,156.02,155.98,155.98,300.0,144.121,144.1302,144.0933,144.0933,300.0
2023-11-09 14:45:00,156.0,156.0,155.88,155.89,500.0,144.1117,144.1117,144.0009,144.0101,500.0
2023-11-09 14:50:00,155.97,155.97,155.7,155.77,300.0,144.084,144.084,143.8346,143.8993,300.0
2023-11-09 14:55:00,155.58,155.58,155.58,155.58,370.0,143.7238,143.7238,143.7238,143.7238,370.0
2023-11-09 15:00:00,155.62,155.69,155.62,155.66,300.0,143.7607,143.8254,143.7607,143.7977,300.0
2023-11-09 15:05:00,156.07,156.09,156.07,156.09,300.0,144.1764,144.1949,144.1764,144.1949,300.0
2023-11-09 15:10:00,156.08,156.15,156.08,156.15,500.0,144.1856,144.2503,144.1856,144.2503,500.0
2023-11-09 15:15:00,156.06,156.06,155.93,155.99,300.0,144.1672,144.1672,144.0471,144.1025,300.0
2023-11-09 15:20:00,156.02,156.02,155.85,155.91,309.0,144.1302,144.1302,143.9732,144.0286,309.0
2023-11-09 15:25:00,155.96,156.24,155.96,156.07,700.0,144.0748,144.3335,144.0748,144.1764,700.0
2023-11-09 15:30:00,156.13,156.2,156.13,156.2,700.0,144.2318,144.2965,144.2318,144.2965,700.0
2023-11-09 15:35:00,156.22,156.27,156.19,156.21,600.0,144.315,144.3612,144.2873,144.3057,600.0
2023-11-09 15:40:00,156.17,156.23,156.05,156.05,1204.0,144.2688,144.3242,144.1579,144.1579,1204.0
2023-11-09 15:45:00,156.06,156.18,156.03,156.06,1206.0,144.1672,144.278,144.1395,144.1672,1206.0
2023-11-09 15:50:00,156.14,156.14,155.72,155.79,1602.0,144.2411,144.2411,143.8531,143.9177,1602.0
2023-11-09 15:55:00,155.76,155.85,155.51,155.6,3360.0,143.89,143.9732,143.6591,143.7422,3360.0
2023-11-10 09:30:00,157.94,158.08,157.83,157.83,1300.0,145.9039,146.0332,145.8023,145.8023,1300.0
2023-11-10 09:35:00,157.24,157.24,157.24,157.24,100.0,145.2572,145.2572,145.2572,145.2572,100.0
2023-11-10 09:40:00,157.1,157.16,156.93,157.06,5800.0,145.1279,145.1833,144.9709,145.091,5800.0
2023-11-10 09:45:00,157.18,157.18,157.18,157.18,100.0,145.2018,145.2018,145.2018,145.2018,100.0
2023-11-10 09:50:00,156.89,156.89,156.89,156.89,100.0,144.9339,144.9339,144.9339,144.9339,100.0
2023-11-10 09:55:00,156.54,156.54,156.35,156.35,200.0,144.6106,144.6106,144.4351,144.4351,200.0
2023-11-10 10:00:00,156.53,156.81,156.53,156.81,2377.0,144.6014,144.86,144.6014,144.86,2377.0
2023-11-10 10:05:00,156.72,156.72,156.48,156.48,300.0,144.7769,144.7769,144.5552,144.5552,300.0
2023-11-10 10:10:00,156.48,156.48,156.48,156.48,0.0,144.5552,144.5552,144.5552,144.5552,0.0
2023-11-10 10:15:00,156.33,156.33,156.33,156.33,100.0,144.4166,144.4166,144.4166,144.4166,100.0
2023-11-10 10:20:00,156.33,156.33,156.33,156.33,0.0,144.4166,144.4166,144.4166,144.4166,0.0
2023-11-10 10:25:00,156.68,156.74,156.68,156.74,200.0,144.7399,144.7954,144.7399,144.7954,200.0
2023-11-10 10:30:00,156.65,156.65,156.65,156.65,348.0,144.7122,144.7122,144.7122,144.7122,348.0
2023-11-10 10:35:00,156.65,156.65,156.65,156.65,0.0,144.7122,144.7122,144.7122,144.7122,0.0
2023-11-10 10:40:00,156.49,156.49,156.49,156.49,100.0,144.5644,144.5644,144.5644,144.5644,100.0
2023-11-10 10:45:00,156.25,156.35,156.25,156.35,400.0,144.3427,144.4351,144.3427,144.4351,400.0
2023-11-10 10:50:00,156.42,156.42,155.94,155.94,200.0,144.4997,144.4997,144.0563,144.0563,200.0
2023-11-10 10:55:00,155.95,156.09,155.95,156.09,550.0,144.0656,144.1949,144.0656,144.1949,550.0
2023-11-10 11:00:00,156.47,156.47,156.37,156.37,200.0,144.5459,144.5459,144.4535,144.4535,200.0
2023-11-10 11:05:00,156.94,156.94,156.94,156.94,100.0,144.9801,144.9801,144.9801,144.9801,100.0
2023-11-10 11:10:00,157.16,157.16,157.16,157.16,350.0,145.1833,145.1833,145.1833,145.1833,350.0
2023-11-10 11:15:00,157.08,157.2,157.08,157.2,361.0,145.1094,145.2203,145.1094,145.2203,361.0
2023-11-10 11:20:00,157.08,157.2,157.08,157.2,1366.0,145.1094,145.2203,145.1094,145.2203,1366.0
2023-11-10 11:25:00,157.2,157.2,157.18,157.18,1187.0,145.2203,145.2203,145.2018,145.2018,1187.0
2023-11-10 11:30:00,157.06,157.06,157.03,157.04,483.0,145.091,145.091,145.0633,145.0725,483.0
2023-11-10 11:35:00,157.2,157.31,157.12,157.12,1800.0,145.2203,145.3219,145.1464,145.1464,1800.0
2023-11-10 11:40:00,157.12,157.12,157.12,157.12,0.0,145.1464,145.1464,145.1464,145.1464,0.0
2023-11-10 11:45:00,157.19,157.19,157.16,157.16,200.0,145.2111,145.2111,145.1833,145.1833,200.0
2023-11-10 11:50:00,157.16,157.16,157.16,157.16,0.0,145.1833,145.1833,145.1833,145.1833,0.0
2023-11-10 11:55:00,157.21,157.21,157.15,157.15,400.0,145.2295,145.2295,145.1741,145.1741,400.0
2023-11-10 12:00:00,157.15,157.15,157.15,157.15,0.0,145.1741,145.1741,145.1741,145.1741,0.0
2023-11-10 12:05:00,157.15,157.15,157.15,157.15,0.0,145.1741,145.1741,145.1741,145.1741,0.0
2023-11-10 12:10:00,157.15,157.15,157.15,157.15,0.0,145.1741,145.1741,145.1741,145.1741,0.0
2023-11-10 12:15:00,157.71,157.75,157.71,157.75,200.0,145.6914,145.7284,145.6914,145.7284,200.0
2023-11-10 12:20:00,157.62,157.62,157.62,157.62,200.0,145.6083,145.6083,145.6083,145.6083,200.0
2023-11-10 12:25:00,157.72,157.79,157.72,157.75,2086.0,145.7007,145.7653,145.7007,145.7284,2086.0
2023-11-10 12:30:00,157.75,157.98,157.75,157.98,700.0,145.7284,145.9409,145.7284,145.9409,700.0
2023-11-10 12:35:00,157.9,158.01,157.9,157.94,300.0,145.867,145.9686,145.867,145.9039,300.0
2023-11-10 12:40:00,157.88,158.02,157.88,158.02,200.0,145.8485,145.9778,145.8485,145.9778,200.0
2023-11-10 12:45:00,158.09,158.09,158.09,158.09,200.0,146.0425,146.0425,146.0425,146.0425,200.0
2023-11-10 12:50:00,158.09,158.09,158.09,158.09,0.0,146.0425,146.0425,146.0425,146.0425,0.0
2023-11-10 12:55:00,158.23,158.37,158.23,158.37,300.0,146.1718,146.3011,146.1718,146.3011,300.0
2023-11-10 13:00:00,158.47,158.48,158.45,158.48,400.0,146.3935,146.4028,146.375,146.4028,400.0
2023-11-10 13:05:00,158.54,158.57,158.51,158.51,400.0,146.4582,146.4859,146.4305,146.4305,400.0
2023-11-10 13:10:00,158.45,158.45,158.45,158.45,100.0,146.375,146.375,146.375,146.375,100.0
2023-11-10 13:15:00,158.14,158.14,158.14,158.14,100.0,146.0887,146.0887,146.0887,146.0887,100.0
2023-11-10 13:20:00,158.31,158.31,158.29,158.29,200.0,146.2457,146.2457,146.2272,146.2272,200.0
2023-11-10 13:25:00,158.43,158.43,158.43,158.43,100.0,146.3566,146.3566,146.3566,146.3566,100.0
2023-11-10 13:30:00,158.42,158.42,158.42,158.42,100.0,146.3473,146.3473,146.3473,146.3473,100.0
2023-11-10 13:35:00,158.46,158.46,158.46,158.46,100.0,146.3843,146.3843,146.3843,146.3843,100.0
2023-11-10 13:40:00,158.46,158.46,158.46,158.46,0.0,146.3843,146.3843,146.3843,146.3843,0.0
2023-11-10 13:45:00,158.5,158.5,158.5,158.5,100.0,146.4212,146.4212,146.4212,146.4212,100.0
2023-11-10 13:50:00,158.5,158.5,158.5,158.5,0.0,146.4212,146.4212,146.4212,146.4212,0.0
2023-11-10 13:55:00,158.12,158.12,158.1,158.1,300.0,146.0702,146.0702,146.0517,146.0517,300.0
2023-11-10 14:00:00,158.1,158.1,158.1,158.1,0.0,146.0517,146.0517,146.0517,146.0517,0.0
2023-11-10 14:05:00,158.0,158.01,158.0,158.01,300.0,145.9593,145.9686,145.9593,145.9686,300.0
2023-11-10 14:10:00,158.23,158.3,158.23,158.3,200.0,146.1718,146.2365,146.1718,146.2365,200.0
2023-11-10 14:15:00,158.18,158.2,158.18,158.2,200.0,146.1256,146.1441,146.1256,146.1441,200.0
2023-11-10 14:20:00,157.9,157.9,157.9,157.9,100.0,145.867,145.867,145.867,145.867,100.0
2023-11-10 14:25:00,157.64,157.7,157.64,157.7,500.0,145.6268,145.6822,145.6268,145.6822,500.0
2023-11-10 14:30:00,157.7,157.7,157.7,157.7,0.0,145.6822,145.6822,145.6822,145.6822,0.0
2023-11-10 14:35:00,157.55,157.55,157.55,157.55,100.0,145.5436,145.5436,145.5436,145.5436,100.0
2023-11-10 14:40:00,157.54,157.54,157.51,157.51,200.0,145.5344,145.5344,145.5067,145.5067,200.0
2023-11-10 14:45:00,157.7,157.7,157.7,157.7,100.0,145.6822,145.6822,145.6822,145.6822,100.0
2023-11-10 14:50:00,157.72,157.77,157.72,157.77,200.0,145.7007,145.7469,145.7007,145.7469,200.0
2023-11-10 14:55:00,157.77,157.77,157.66,157.66,200.0,145.7469,145.7469,145.6452,145.6452,200.0
2023-11-10 15:00:00,157.54,157.61,157.54,157.61,500.0,145.5344,145.5991,145.5344,145.5991,500.0
2023-11-10 15:05:00,157.59,157.66,157.55,157.66,300.0,145.5806,145.6452,145.5436,145.6452,300.0
2023-11-10 15:10:00,157.54,157.59,157.5,157.54,1211.0,145.5344,145.5806,145.4974,145.5344,1211.0
2023-11-10 15:15:00,157.52,157.72,157.52,157.72,200.0,145.5159,145.7007,145.5159,145.7007,200.0
2023-11-10 15:20:00,157.86,157.86,157.86,157.86,100.0,145.83,145.83,145.83,145.83,100.0
2023-11-10 15:25:00,157.83,157.83,157.69,157.69,500.0,145.8023,145.8023,145.673,145.673,500.0
2023-11-10 15:30:00,157.8,157.8,157.8,157.8,100.0,145.7746,145.7746,145.7746,145.7746,100.0
2023-11-10 15:35:00,157.67,157.73,157.64,157.64,400.0,145.6545,145.7099,145.6268,145.6268,400.0
2023-11-10 15:40:00,157.6,157.73,157.6,157.68,1134.0,145.5898,145.7099,145.5898,145.6637,1134.0
2023-11-10 15:45:00,157.51,157.61,157.51,157.56,817.0,145.5067,145.5991,145.5067,145.5529,817.0
2023-11-10 15:50:00,157.68,157.69,157.46,157.46,5004.0,145.6637,145.673,145.4605,145.4605,5004.0
2023-11-10 15:55:00,157.47,157.66,157.47,157.66,2415.0,145.4697,145.6452,145.4697,145.6452,2415.0
2023-11-13 09:30:00,158.0,158.0,157.8,157.97,2183.0,145.9593,145.9593,145.7746,145.9316,2183.0
2023-11-13 09:35:00,157.57,157.57,157.35,157.35,265.0,145.5621,145.5621,145.3589,145.3589,265.0
2023-11-13 09:40:00,158.04,158.05,158.0,158.05,444.0,145.9963,146.0055,145.9593,146.0055,444.0
2023-11-13 09:45:00,158.05,158.05,158.05,158.05,0.0,146.0055,146.0055,146.0055,146.0055,0.0
2023-11-13 09:50:00,158.05,158.05,158.05,158.05,0.0,146.0055,146.0055,146.0055,146.0055,0.0
2023-11-13 09:55:00,158.66,158.66,158.66,158.66,100.0,146.569,146.569,146.569,146.569,100.0
2023-11-13 10:00:00,159.1,159.14,159.1,159.13,410.0,146.9755,147.0125,146.9755,147.0032,410.0
2023-11-13 10:05:00,158.93,158.93,158.83,158.83,358.0,146.8185,146.8185,146.7261,146.7261,358.0
2023-11-13 10:10:00,158.83,158.83,158.83,158.83,0.0,146.7261,146.7261,146.7261,146.7261,0.0
2023-11-13 10:15:00,159.18,159.34,159.18,159.34,200.0,147.0494,147.1972,147.0494,147.1972,200.0
2023-11-13 10:20:00,159.34,159.34,159.34,159.34,0.0,147.1972,147.1972,147.1972,147.1972,0.0
2023-11-13 10:25:00,158.97,158.97,158.97,158.97,432.0,146.8554,146.8554,146.8554,146.8554,432.0
2023-11-13 10:30:00,158.97,158.97,158.97,158.97,0.0,146.8554,146.8554,146.8554,146.8554,0.0
2023-11-13 10:35:00,158.71,158.83,158.57,158.83,1424.0,146.6152,146.7261,146.4859,146.7261,1424.0
2023-11-13 10:40:00,158.88,158.88,158.78,158.78,200.0,146.7723,146.7723,146.6799,146.6799,200.0
2023-11-13 10:45:00,158.67,158.67,158.58,158.58,200.0,146.5783,146.5783,146.4951,146.4951,200.0
2023-11-13 10:50:00,158.6,158.92,158.6,158.92,400.0,146.5136,146.8092,146.5136,146.8092,400.0
2023-11-13 10:55:00,158.85,158.89,158.77,158.77,400.0,146.7446,146.7815,146.6707,146.6707,400.0
2023-11-13 11:00:00,158.77,158.77,158.77,158.77,0.0,146.6707,146.6707,146.6707,146.6707,0.0
2023-11-13 11:05:00,158.77,158.77,158.77,158.77,0.0,146.6707,146.6707,146.6707,146.6707,0.0
2023-11-13 11:10:00,158.77,158.77,158.77,158.77,0.0,146.6707,146.6707,146.6707,146.6707,0.0
2023-11-13 11:15:00,158.73,158.73,158.73,158.73,100.0,146.6337,146.6337,146.6337,146.6337,100.0
2023-11-13 11:20:00,158.76,158.76,158.76,158.76,100.0,146.6614,146.6614,146.6614,146.6614,100.0
2023-11-13 11:25:00,158.72,158.72,158.69,158.69,200.0,146.6245,146.6245,146.5967,146.5967,200.0
2023-11-13 11:30:00,158.69,158.69,158.69,158.69,0.0,146.5967,146.5967,146.5967,146.5967,0.0
2023-11-13 11:35:00,158.69,158.69,158.69,158.69,0.0,146.5967,146.5967,146.5967,146.5967,0.0
2023-11-13 11:40:00,158.01,158.13,158.01,158.13,200.0,145.9686,146.0794,145.9686,146.0794,200.0
2023-11-13 11:45:00,158.39,158.39,158.39,158.39,100.0,146.3196,146.3196,146.3196,146.3196,100.0
2023-11-13 11:50:00,158.34,158.34,158.34,158.34,100.0,146.2734,146.2734,146.2734,146.2734,100.0
2023-11-13 11:55:00,158.36,158.4,158.36,158.36,500.0,146.2919,146.3288,146.2919,146.2919,500.0
2023-11-13 12:00:00,158.37,158.37,158.37,158.37,100.0,146.3011,146.3011,146.3011,146.3011,100.0
2023-11-13 12:05:00,158.18,158.18,158.18,158.18,1000.0,146.1256,146.1256,146.1256,146.1256,1000.0
2023-11-13 12:10:00,158.18,158.18,158.18,158.18,300.0,146.1256,146.1256,146.1256,146.1256,300.0
2023-11-13 12:15:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-11-13 12:20:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-11-13 12:25:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-11-13 12:30:00,157.67,157.67,157.67,157.67,100.0,145.6545,145.6545,145.6545,145.6545,100.0
2023-11-13 12:35:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 12:40:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 12:45:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 12:50:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 12:55:00,157.66,157.66,157.66,157.66,100.0,145.6452,145.6452,145.6452,145.6452,100.0
2023-11-13 13:00:00,157.78,157.78,157.78,157.78,100.0,145.7561,145.7561,145.7561,145.7561,100.0
2023-11-13 13:05:00,157.78,157.78,157.78,157.78,0.0,145.7561,145.7561,145.7561,145.7561,0.0
2023-11-13 13:10:00,157.65,157.65,157.65,157.65,100.0,145.636,145.636,145.636,145.636,100.0
2023-11-13 13:15:00,157.69,157.69,157.67,157.67,200.0,145.673,145.673,145.6545,145.6545,200.0
2023-11-13 13:20:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 13:25:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 13:30:00,157.67,157.76,157.67,157.76,400.0,145.6545,145.7376,145.6545,145.7376,400.0
2023-11-13 13:35:00,157.76,157.76,157.76,157.76,0.0,145.7376,145.7376,145.7376,145.7376,0.0
2023-11-13 13:40:00,157.94,158.03,157.94,158.03,200.0,145.9039,145.987,145.9039,145.987,200.0
2023-11-13 13:45:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-11-13 13:50:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-11-13 13:55:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-11-13 14:00:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-11-13 14:05:00,158.35,158.35,158.35,158.35,350.0,146.2827,146.2827,146.2827,146.2827,350.0
2023-11-13 14:10:00,158.34,158.34,158.22,158.22,300.0,146.2734,146.2734,146.1626,146.1626,300.0
2023-11-13 14:15:00,158.06,158.06,158.06,158.06,100.0,146.0148,146.0148,146.0148,146.0148,100.0
2023-11-13 14:20:00,158.06,158.06,158.06,158.06,0.0,146.0148,146.0148,146.0148,146.0148,0.0
2023-11-13 14:25:00,158.06,158.06,158.06,158.06,0.0,146.0148,146.0148,146.0148,146.0148,0.0
2023-11-13 14:30:00,158.07,158.22,158.07,158.22,300.0,146.024,146.1626,146.024,146.1626,300.0
2023-11-13 14:35:00,158.35,158.35,158.35,158.35,100.0,146.2827,146.2827,146.2827,146.2827,100.0
2023-11-13 14:40:00,158.38,158.38,158.38,158.38,100.0,146.3104,146.3104,146.3104,146.3104,100.0
2023-11-13 14:45:00,158.38,158.38,158.38,158.38,0.0,146.3104,146.3104,146.3104,146.3104,0.0
2023-11-13 14:50:00,158.38,158.38,158.38,158.38,0.0,146.3104,146.3104,146.3104,146.3104,0.0
2023-11-13 14:55:00,158.19,158.19,158.19,158.19,100.0,146.1349,146.1349,146.1349,146.1349,100.0
2023-11-13 15:00:00,158.23,158.23,158.23,158.23,100.0,146.1718,146.1718,146.1718,146.1718,100.0
2023-11-13 15:05:00,158.2,158.2,158.16,158.16,300.0,146.1441,146.1441,146.1071,146.1071,300.0
2023-11-13 15:10:00,158.16,158.16,158.16,158.16,100.0,146.1071,146.1071,146.1071,146.1071,100.0
2023-11-13 15:15:00,158.21,158.28,158.21,158.28,400.0,146.1533,146.218,146.1533,146.218,400.0
2023-11-13 15:20:00,158.28,158.28,158.28,158.28,0.0,146.218,146.218,146.218,146.218,0.0
2023-11-13 15:25:00,158.23,158.25,158.23,158.25,300.0,146.1718,146.1903,146.1718,146.1903,300.0
2023-11-13 15:30:00,158.25,158.25,158.25,158.25,0.0,146.1903,146.1903,146.1903,146.1903,0.0
2023-11-13 15:35:00,158.29,158.35,158.29,158.35,600.0,146.2272,146.2827,146.2272,146.2827,600.0
2023-11-13 15:40:00,158.22,158.22,158.19,158.19,200.0,146.1626,146.1626,146.1349,146.1349,200.0
2023-11-13 15:45:00,158.18,158.18,158.16,158.16,700.0,146.1256,146.1256,146.1071,146.1071,700.0
2023-11-13 15:50:00,158.17,158.17,158.07,158.07,1125.0,146.1164,146.1164,146.024,146.024,1125.0
2023-11-13 15:55:00,158.11,158.15,158.05,158.1,2153.0,146.0609,146.0979,146.0055,146.0517,2153.0
2023-11-14 09:30:00,159.05,159.28,159.05,159.25,1344.0,146.9293,147.1418,146.9293,147.1141,1344.0
2023-11-14 09:35:00,158.94,159.0,158.93,159.0,588.0,146.8277,146.8831,146.8185,146.8831,588.0
2023-11-14 09:40:00,159.19,159.26,159.11,159.21,1018.0,147.0586,147.1233,146.9847,147.0771,1018.0
2023-11-14 09:45:00,159.4,159.49,159.32,159.49,8396.0,147.2526,147.3358,147.1787,147.3358,8396.0
2023-11-14 09:50:00,159.21,159.25,159.1,159.12,954.0,147.0771,147.1141,146.9755,146.994,954.0
2023-11-14 09:55:00,159.13,159.13,159.12,159.12,1336.0,147.0032,147.0032,146.994,146.994,1336.0
2023-11-14 10:00:00,158.35,158.35,158.24,158.24,1330.0,146.2827,146.2827,146.181,146.181,1330.0
2023-11-14 10:05:00,158.52,158.53,158.48,158.48,300.0,146.4397,146.4489,146.4028,146.4028,300.0
2023-11-14 10:10:00,158.44,158.82,158.44,158.82,943.0,146.3658,146.7168,146.3658,146.7168,943.0
2023-11-14 10:15:00,158.82,158.82,158.82,158.82,0.0,146.7168,146.7168,146.7168,146.7168,0.0
2023-11-14 10:20:00,158.98,159.0,158.95,158.98,9058.0,146.8646,146.8831,146.8369,146.8646,9058.0
2023-11-14 10:25:00,159.25,159.25,159.25,159.25,1454.0,147.1141,147.1141,147.1141,147.1141,1454.0
2023-11-14 10:30:00,158.85,159.01,158.85,159.01,1000.0,146.7446,146.8924,146.7446,146.8924,1000.0
2023-11-14 10:35:00,159.28,159.28,159.28,159.28,100.0,147.1418,147.1418,147.1418,147.1418,100.0
2023-11-14 10:40:00,159.37,159.45,159.36,159.45,3652.0,147.2249,147.2988,147.2157,147.2988,3652.0
2023-11-14 10:45:00,159.45,159.45,159.45,159.45,0.0,147.2988,147.2988,147.2988,147.2988,0.0
2023-11-14 10:50:00,159.41,159.51,159.41,159.51,200.0,147.2619,147.3543,147.2619,147.3543,200.0
2023-11-14 10:55:00,159.5,159.5,159.5,159.5,100.0,147.345,147.345,147.345,147.345,100.0
2023-11-14 11:00:00,159.28,159.29,159.24,159.24,300.0,147.1418,147.151,147.1048,147.1048,300.0
2023-11-14 11:05:00,159.51,159.51,159.4,159.4,500.0,147.3543,147.3543,147.2526,147.2526,500.0
2023-11-14 11:10:00,159.4,159.4,159.4,159.4,0.0,147.2526,147.2526,147.2526,147.2526,0.0
2023-11-14 11:15:00,159.24,159.24,159.24,159.24,100.0,147.1048,147.1048,147.1048,147.1048,100.0
2023-11-14 11:20:00,159.0,159.07,158.88,158.88,4912.0,146.8831,146.9478,146.7723,146.7723,4912.0
2023-11-14 11:25:00,158.88,158.88,158.88,158.88,0.0,146.7723,146.7723,146.7723,146.7723,0.0
2023-11-14 11:30:00,159.35,159.38,159.35,159.38,4994.0,147.2065,147.2342,147.2065,147.2342,4994.0
2023-11-14 11:35:00,159.34,159.45,159.01,159.01,5449.0,147.1972,147.2988,146.8924,146.8924,5449.0
2023-11-14 11:40:00,159.01,159.14,159.01,159.01,7275.0,146.8924,147.0125,146.8924,146.8924,7275.0
2023-11-14 11:45:00,159.01,159.25,159.01,159.25,594.0,146.8924,147.1141,146.8924,147.1141,594.0
2023-11-14 11:50:00,159.25,159.29,159.25,159.29,349.0,147.1141,147.151,147.1141,147.151,349.0
2023-11-14 11:55:00,159.09,159.23,159.09,159.23,200.0,146.9663,147.0956,146.9663,147.0956,200.0
2023-11-14 12:00:00,159.23,159.23,159.23,159.23,0.0,147.0956,147.0956,147.0956,147.0956,0.0
2023-11-14 12:05:00,159.21,159.31,159.21,159.31,200.0,147.0771,147.1695,147.0771,147.1695,200.0
2023-11-14 12:10:00,159.22,159.24,159.12,159.12,600.0,147.0864,147.1048,146.994,146.994,600.0
2023-11-14 12:15:00,159.01,159.01,158.6,158.6,3366.0,146.8924,146.8924,146.5136,146.5136,3366.0
2023-11-14 12:20:00,158.5,158.5,158.32,158.32,409.0,146.4212,146.4212,146.2549,146.2549,409.0
2023-11-14 12:25:00,158.3,158.3,158.2,158.2,3990.0,146.2365,146.2365,146.1441,146.1441,3990.0
2023-11-14 12:30:00,158.2,158.2,158.2,158.2,0.0,146.1441,146.1441,146.1441,146.1441,0.0
2023-11-14 12:35:00,158.48,158.48,158.26,158.26,300.0,146.4028,146.4028,146.1995,146.1995,300.0
2023-11-14 12:40:00,158.35,158.64,158.35,158.64,400.0,146.2827,146.5506,146.2827,146.5506,400.0
2023-11-14 12:45:00,158.44,158.44,158.44,158.44,100.0,146.3658,146.3658,146.3658,146.3658,100.0
2023-11-14 12:50:00,158.63,158.63,158.63,158.63,100.0,146.5413,146.5413,146.5413,146.5413,100.0
2023-11-14 12:55:00,158.65,158.65,158.63,158.63,400.0,146.5598,146.5598,146.5413,146.5413,400.0
2023-11-14 13:00:00,158.49,158.65,158.49,158.65,300.0,146.412,146.5598,146.412,146.5598,300.0
2023-11-14 13:05:00,158.65,158.65,158.65,158.65,0.0,146.5598,146.5598,146.5598,146.5598,0.0
2023-11-14 13:10:00,158.65,158.65,158.65,158.65,0.0,146.5598,146.5598,146.5598,146.5598,0.0
2023-11-14 13:15:00,159.0,159.0,159.0,159.0,100.0,146.8831,146.8831,146.8831,146.8831,100.0
2023-11-14 13:20:00,159.18,159.19,159.13,159.19,518.0,147.0494,147.0586,147.0032,147.0586,518.0
2023-11-14 13:25:00,159.35,159.35,159.3,159.3,200.0,147.2065,147.2065,147.1603,147.1603,200.0
2023-11-14 13:30:00,159.4,159.44,159.38,159.44,1306.0,147.2526,147.2896,147.2342,147.2896,1306.0
2023-11-14 13:35:00,159.39,159.58,159.36,159.58,697.0,147.2434,147.4189,147.2157,147.4189,697.0
2023-11-14 13:40:00,159.69,159.69,159.62,159.62,1026.0,147.5205,147.5205,147.4559,147.4559,1026.0
2023-11-14 13:45:00,159.59,159.65,159.43,159.65,2494.0,147.4282,147.4836,147.2804,147.4836,2494.0
2023-11-14 13:50:00,159.65,159.66,159.52,159.53,702.0,147.4836,147.4928,147.3635,147.3727,702.0
2023-11-14 13:55:00,159.48,159.54,159.44,159.44,750.0,147.3265,147.382,147.2896,147.2896,750.0
2023-11-14 14:00:00,159.37,159.43,159.31,159.43,3277.0,147.2249,147.2804,147.1695,147.2804,3277.0
2023-11-14 14:05:00,159.38,159.38,159.28,159.3,6586.0,147.2342,147.2342,147.1418,147.1603,6586.0
2023-11-14 14:10:00,159.3,159.3,159.3,159.3,0.0,147.1603,147.1603,147.1603,147.1603,0.0
2023-11-14 14:15:00,159.3,159.31,159.28,159.28,300.0,147.1603,147.1695,147.1418,147.1418,300.0
2023-11-14 14:20:00,159.23,159.23,159.23,159.23,100.0,147.0956,147.0956,147.0956,147.0956,100.0
2023-11-14 14:25:00,159.38,159.38,159.38,159.38,100.0,147.2342,147.2342,147.2342,147.2342,100.0
2023-11-14 14:30:00,159.39,159.39,159.36,159.39,625.0,147.2434,147.2434,147.2157,147.2434,625.0
2023-11-14 14:35:00,159.46,159.47,159.46,159.47,300.0,147.3081,147.3173,147.3081,147.3173,300.0
2023-11-14 14:40:00,159.53,159.53,159.46,159.47,378.0,147.3727,147.3727,147.3081,147.3173,378.0
2023-11-14 14:45:00,159.55,159.55,159.46,159.49,543.0,147.3912,147.3912,147.3081,147.3358,543.0
2023-11-14 14:50:00,159.61,159.61,159.4,159.41,1919.0,147.4466,147.4466,147.2526,147.2619,1919.0
2023-11-14 14:55:00,159.48,159.48,159.45,159.45,200.0,147.3265,147.3265,147.2988,147.2988,200.0
2023-11-14 15:00:00,159.39,159.39,159.28,159.28,200.0,147.2434,147.2434,147.1418,147.1418,200.0
2023-11-14 15:05:00,159.27,159.27,159.19,159.22,400.0,147.1325,147.1325,147.0586,147.0864,400.0
2023-11-14 15:10:00,159.3,159.37,159.24,159.35,1533.0,147.1603,147.2249,147.1048,147.2065,1533.0
2023-11-14 15:15:00,159.41,159.42,159.3,159.3,500.0,147.2619,147.2711,147.1603,147.1603,500.0
2023-11-14 15:20:00,159.4,159.41,159.38,159.38,300.0,147.2526,147.2619,147.2342,147.2342,300.0
2023-11-14 15:25:00,159.3,159.3,159.3,159.3,100.0,147.1603,147.1603,147.1603,147.1603,100.0
2023-11-14 15:30:00,159.17,159.26,159.17,159.26,300.0,147.0402,147.1233,147.0402,147.1233,300.0
2023-11-14 15:35:00,159.22,159.56,159.22,159.56,800.0,147.0864,147.4004,147.0864,147.4004,800.0
2023-11-14 15:40:00,159.42,159.47,159.42,159.44,500.0,147.2711,147.3173,147.2711,147.2896,500.0
2023-11-14 15:45:00,159.41,159.54,159.3,159.54,2188.0,147.2619,147.382,147.1603,147.382,2188.0
2023-11-14 15:50:00,159.52,159.53,159.07,159.07,2582.0,147.3635,147.3727,146.9478,146.9478,2582.0
2023-11-14 15:55:00,159.02,159.12,159.02,159.09,2575.0,146.9016,146.994,146.9016,146.9663,2575.0
2023-11-15 09:30:00,156.0,156.0,156.0,156.0,2537.0,147.2291,147.2291,147.2291,147.2291,2537.0
2023-11-15 09:35:00,156.0,156.67,155.79,156.6,7782.0,147.2291,147.8615,147.0309,147.7954,7782.0
2023-11-15 09:40:00,156.65,156.68,156.5,156.68,5944.0,147.8426,147.8709,147.701,147.8709,5944.0
2023-11-15 09:45:00,156.57,156.57,156.35,156.5,400.0,147.7671,147.7671,147.5594,147.701,400.0
2023-11-15 09:50:00,155.95,155.95,155.93,155.93,997.0,147.1819,147.1819,147.1631,147.1631,997.0
2023-11-15 09:55:00,156.17,156.2,156.11,156.11,631.0,147.3896,147.4179,147.3329,147.3329,631.0
2023-11-15 10:00:00,155.82,155.83,155.81,155.81,1721.0,147.0592,147.0687,147.0498,147.0498,1721.0
2023-11-15 10:05:00,156.29,156.4,156.29,156.4,658.0,147.5028,147.6066,147.5028,147.6066,658.0
2023-11-15 10:10:00,156.4,156.48,156.4,156.48,1059.0,147.6066,147.6821,147.6066,147.6821,1059.0
2023-11-15 10:15:00,156.83,156.9,156.83,156.9,200.0,148.0125,148.0785,148.0125,148.0785,200.0
2023-11-15 10:20:00,156.94,157.0,156.94,157.0,711.0,148.1163,148.1729,148.1163,148.1729,711.0
2023-11-15 10:25:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-11-15 10:30:00,157.43,157.72,157.43,157.52,300.0,148.5787,148.8524,148.5787,148.6637,300.0
2023-11-15 10:35:00,157.62,157.64,157.62,157.62,693.0,148.758,148.7769,148.758,148.758,693.0
2023-11-15 10:40:00,157.75,157.75,157.75,157.75,313.0,148.8807,148.8807,148.8807,148.8807,313.0
2023-11-15 10:45:00,157.75,157.75,157.75,157.75,0.0,148.8807,148.8807,148.8807,148.8807,0.0
2023-11-15 10:50:00,157.75,157.75,157.75,157.75,0.0,148.8807,148.8807,148.8807,148.8807,0.0
2023-11-15 10:55:00,157.42,157.45,157.42,157.45,200.0,148.5693,148.5976,148.5693,148.5976,200.0
2023-11-15 11:00:00,157.45,157.45,157.45,157.45,0.0,148.5976,148.5976,148.5976,148.5976,0.0
2023-11-15 11:05:00,157.45,157.45,157.45,157.45,0.0,148.5976,148.5976,148.5976,148.5976,0.0
2023-11-15 11:10:00,157.48,157.54,157.48,157.54,200.0,148.6259,148.6825,148.6259,148.6825,200.0
2023-11-15 11:15:00,157.45,157.45,157.45,157.45,100.0,148.5976,148.5976,148.5976,148.5976,100.0
2023-11-15 11:20:00,157.33,157.39,157.31,157.39,300.0,148.4843,148.541,148.4655,148.541,300.0
2023-11-15 11:25:00,157.31,157.31,157.08,157.08,400.0,148.4655,148.4655,148.2484,148.2484,400.0
2023-11-15 11:30:00,157.08,157.08,157.08,157.08,0.0,148.2484,148.2484,148.2484,148.2484,0.0
2023-11-15 11:35:00,156.91,156.91,156.91,156.91,200.0,148.088,148.088,148.088,148.088,200.0
2023-11-15 11:40:00,156.91,156.91,156.91,156.91,0.0,148.088,148.088,148.088,148.088,0.0
2023-11-15 11:45:00,156.74,156.82,156.74,156.82,400.0,147.9275,148.003,147.9275,148.003,400.0
2023-11-15 11:50:00,156.95,156.99,156.95,156.99,200.0,148.1257,148.1635,148.1257,148.1635,200.0
2023-11-15 11:55:00,156.99,156.99,156.99,156.99,0.0,148.1635,148.1635,148.1635,148.1635,0.0
2023-11-15 12:00:00,157.11,157.15,156.96,157.15,500.0,148.2767,148.3145,148.1352,148.3145,500.0
2023-11-15 12:05:00,157.16,157.16,157.16,157.16,300.0,148.3239,148.3239,148.3239,148.3239,300.0
2023-11-15 12:10:00,156.72,156.72,156.72,156.72,100.0,147.9086,147.9086,147.9086,147.9086,100.0
2023-11-15 12:15:00,156.72,156.72,156.72,156.72,0.0,147.9086,147.9086,147.9086,147.9086,0.0
2023-11-15 12:20:00,156.78,156.87,156.78,156.87,784.0,147.9653,148.0502,147.9653,148.0502,784.0
2023-11-15 12:25:00,156.87,157.14,156.87,157.14,600.0,148.0502,148.305,148.0502,148.305,600.0
2023-11-15 12:30:00,157.08,157.11,157.0,157.11,731.0,148.2484,148.2767,148.1729,148.2767,731.0
2023-11-15 12:35:00,157.11,157.11,157.11,157.11,0.0,148.2767,148.2767,148.2767,148.2767,0.0
2023-11-15 12:40:00,157.27,157.27,157.27,157.27,100.0,148.4277,148.4277,148.4277,148.4277,100.0
2023-11-15 12:45:00,157.22,157.22,157.1,157.1,339.0,148.3805,148.3805,148.2673,148.2673,339.0
2023-11-15 12:50:00,157.11,157.12,156.98,156.98,1482.0,148.2767,148.2862,148.154,148.154,1482.0
2023-11-15 12:55:00,157.1,157.1,157.03,157.1,700.0,148.2673,148.2673,148.2012,148.2673,700.0
2023-11-15 13:00:00,157.01,157.03,156.97,156.97,1418.0,148.1823,148.2012,148.1446,148.1446,1418.0
2023-11-15 13:05:00,156.89,156.89,156.89,156.89,100.0,148.0691,148.0691,148.0691,148.0691,100.0
2023-11-15 13:10:00,156.8,156.85,156.8,156.85,200.0,147.9841,148.0313,147.9841,148.0313,200.0
2023-11-15 13:15:00,157.02,157.02,157.0,157.0,550.0,148.1918,148.1918,148.1729,148.1729,550.0
2023-11-15 13:20:00,157.06,157.06,157.06,157.06,100.0,148.2295,148.2295,148.2295,148.2295,100.0
2023-11-15 13:25:00,157.06,157.06,157.06,157.06,0.0,148.2295,148.2295,148.2295,148.2295,0.0
2023-11-15 13:30:00,157.01,157.01,157.01,157.01,100.0,148.1823,148.1823,148.1823,148.1823,100.0
2023-11-15 13:35:00,156.94,156.96,156.94,156.96,200.0,148.1163,148.1352,148.1163,148.1352,200.0
2023-11-15 13:40:00,156.82,156.82,156.7,156.7,488.0,148.003,148.003,147.8898,147.8898,488.0
2023-11-15 13:45:00,156.61,156.61,156.59,156.59,200.0,147.8048,147.8048,147.786,147.786,200.0
2023-11-15 13:50:00,156.57,156.86,156.57,156.86,620.0,147.7671,148.0408,147.7671,148.0408,620.0
2023-11-15 13:55:00,156.82,156.85,156.82,156.85,200.0,148.003,148.0313,148.003,148.0313,200.0
2023-11-15 14:00:00,156.84,157.04,156.84,157.04,320.0,148.0219,148.2107,148.0219,148.2107,320.0
2023-11-15 14:05:00,157.11,157.12,157.11,157.12,200.0,148.2767,148.2862,148.2767,148.2862,200.0
2023-11-15 14:10:00,157.12,157.12,157.12,157.12,0.0,148.2862,148.2862,148.2862,148.2862,0.0
2023-11-15 14:15:00,157.12,157.12,157.12,157.12,0.0,148.2862,148.2862,148.2862,148.2862,0.0
2023-11-15 14:20:00,157.03,157.19,157.03,157.19,320.0,148.2012,148.3522,148.2012,148.3522,320.0
2023-11-15 14:25:00,157.11,157.28,157.11,157.28,200.0,148.2767,148.4372,148.2767,148.4372,200.0
2023-11-15 14:30:00,157.25,157.25,157.25,157.25,100.0,148.4088,148.4088,148.4088,148.4088,100.0
2023-11-15 14:35:00,157.25,157.25,157.25,157.25,0.0,148.4088,148.4088,148.4088,148.4088,0.0
2023-11-15 14:40:00,157.04,157.04,156.98,156.98,720.0,148.2107,148.2107,148.154,148.154,720.0
2023-11-15 14:45:00,156.87,156.87,156.85,156.85,400.0,148.0502,148.0502,148.0313,148.0313,400.0
2023-11-15 14:50:00,156.85,156.85,156.85,156.85,0.0,148.0313,148.0313,148.0313,148.0313,0.0
2023-11-15 14:55:00,156.85,156.85,156.85,156.85,0.0,148.0313,148.0313,148.0313,148.0313,0.0
2023-11-15 15:00:00,156.67,156.67,156.67,156.67,100.0,147.8615,147.8615,147.8615,147.8615,100.0
2023-11-15 15:05:00,156.1,156.2,156.1,156.2,200.0,147.3235,147.4179,147.3235,147.4179,200.0
2023-11-15 15:10:00,156.17,156.23,156.16,156.23,400.0,147.3896,147.4462,147.3801,147.4462,400.0
2023-11-15 15:15:00,156.22,156.22,155.96,156.0,820.0,147.4368,147.4368,147.1914,147.2291,820.0
2023-11-15 15:20:00,156.04,156.04,156.04,156.04,100.0,147.2669,147.2669,147.2669,147.2669,100.0
2023-11-15 15:25:00,156.04,156.16,156.04,156.16,200.0,147.2669,147.3801,147.2669,147.3801,200.0
2023-11-15 15:30:00,156.18,156.18,156.18,156.18,100.0,147.399,147.399,147.399,147.399,100.0
2023-11-15 15:35:00,156.22,156.22,156.13,156.13,200.0,147.4368,147.4368,147.3518,147.3518,200.0
2023-11-15 15:40:00,156.14,156.22,156.14,156.22,420.0,147.3613,147.4368,147.3613,147.4368,420.0
2023-11-15 15:45:00,155.81,155.87,155.81,155.87,300.0,147.0498,147.1064,147.0498,147.1064,300.0
2023-11-15 15:50:00,155.89,155.89,155.63,155.69,1200.0,147.1253,147.1253,146.8799,146.9366,1200.0
2023-11-15 15:55:00,155.66,155.83,155.63,155.8,2038.0,146.9082,147.0687,146.8799,147.0404,2038.0
2023-11-16 09:30:00,154.46,154.46,154.13,154.31,1300.0,145.7757,145.7757,145.4643,145.6341,1300.0
2023-11-16 09:35:00,153.5,153.5,153.5,153.5,187.0,144.8697,144.8697,144.8697,144.8697,187.0
2023-11-16 09:40:00,153.43,153.44,153.1,153.1,421.0,144.8036,144.8131,144.4922,144.4922,421.0
2023-11-16 09:45:00,153.21,153.21,153.0,153.0,200.0,144.596,144.596,144.3978,144.3978,200.0
2023-11-16 09:50:00,152.77,152.77,152.67,152.67,364.0,144.1807,144.1807,144.0863,144.0863,364.0
2023-11-16 09:55:00,152.55,152.55,152.28,152.28,400.0,143.9731,143.9731,143.7183,143.7183,400.0
2023-11-16 10:00:00,152.0,152.0,152.0,152.0,1000.0,143.454,143.454,143.454,143.454,1000.0
2023-11-16 10:05:00,152.01,152.06,151.96,151.96,491.0,143.4635,143.5106,143.4163,143.4163,491.0
2023-11-16 10:10:00,152.08,152.08,151.78,151.78,300.0,143.5295,143.5295,143.2464,143.2464,300.0
2023-11-16 10:15:00,151.35,151.35,151.35,151.35,100.0,142.8406,142.8406,142.8406,142.8406,100.0
2023-11-16 10:20:00,151.13,151.24,151.13,151.24,517.0,142.6329,142.7367,142.6329,142.7367,517.0
2023-11-16 10:25:00,151.38,151.38,151.3,151.38,300.0,142.8689,142.8689,142.7934,142.8689,300.0
2023-11-16 10:30:00,151.26,151.26,151.26,151.26,100.0,142.7556,142.7556,142.7556,142.7556,100.0
2023-11-16 10:35:00,151.26,151.26,151.26,151.26,0.0,142.7556,142.7556,142.7556,142.7556,0.0
2023-11-16 10:40:00,151.2,151.28,151.2,151.28,200.0,142.699,142.7745,142.699,142.7745,200.0
2023-11-16 10:45:00,151.13,151.13,150.75,150.75,366.0,142.6329,142.6329,142.2743,142.2743,366.0
2023-11-16 10:50:00,151.04,151.04,151.04,151.04,100.0,142.548,142.548,142.548,142.548,100.0
2023-11-16 10:55:00,150.8,150.92,150.8,150.92,200.0,142.3215,142.4347,142.3215,142.4347,200.0
2023-11-16 11:00:00,151.0,151.0,150.94,150.94,200.0,142.5102,142.5102,142.4536,142.4536,200.0
2023-11-16 11:05:00,151.38,151.38,151.38,151.38,100.0,142.8689,142.8689,142.8689,142.8689,100.0
2023-11-16 11:10:00,150.87,150.87,150.81,150.87,300.0,142.3876,142.3876,142.3309,142.3876,300.0
2023-11-16 11:15:00,150.8,150.86,150.61,150.61,500.0,142.3215,142.3781,142.1422,142.1422,500.0
2023-11-16 11:20:00,150.82,150.82,150.81,150.81,200.0,142.3404,142.3404,142.3309,142.3309,200.0
2023-11-16 11:25:00,150.79,150.79,150.55,150.6,500.0,142.3121,142.3121,142.0855,142.1327,500.0
2023-11-16 11:30:00,150.6,150.79,150.44,150.51,930.0,142.1327,142.3121,141.9817,142.0478,930.0
2023-11-16 11:35:00,150.31,150.33,150.01,150.01,805.0,141.859,141.8779,141.5759,141.5759,805.0
2023-11-16 11:40:00,150.16,150.28,150.0,150.0,1000.0,141.7175,141.8307,141.5665,141.5665,1000.0
2023-11-16 11:45:00,150.02,150.02,150.02,150.02,250.0,141.5853,141.5853,141.5853,141.5853,250.0
2023-11-16 11:50:00,150.0,150.0,149.83,149.83,700.0,141.5665,141.5665,141.406,141.406,700.0
2023-11-16 11:55:00,149.95,149.95,149.78,149.78,600.0,141.5193,141.5193,141.3588,141.3588,600.0
2023-11-16 12:00:00,149.68,149.68,149.54,149.54,311.0,141.2645,141.2645,141.1323,141.1323,311.0
2023-11-16 12:05:00,149.55,149.55,149.45,149.45,400.0,141.1418,141.1418,141.0474,141.0474,400.0
2023-11-16 12:10:00,149.45,149.46,149.42,149.42,400.0,141.0474,141.0568,141.0191,141.0191,400.0
2023-11-16 12:15:00,149.39,149.43,148.93,148.93,800.0,140.9908,141.0285,140.5566,140.5566,800.0
2023-11-16 12:20:00,148.9,148.9,148.84,148.84,200.0,140.5283,140.5283,140.4717,140.4717,200.0
2023-11-16 12:25:00,148.87,149.29,148.87,149.29,900.0,140.5,140.8964,140.5,140.8964,900.0
2023-11-16 12:30:00,149.2,149.2,149.13,149.17,300.0,140.8114,140.8114,140.7454,140.7831,300.0
2023-11-16 12:35:00,149.02,149.19,149.0,149.19,1128.0,140.6416,140.802,140.6227,140.802,1128.0
2023-11-16 12:40:00,149.26,149.26,149.13,149.13,400.0,140.8681,140.8681,140.7454,140.7454,400.0
2023-11-16 12:45:00,149.28,149.51,149.28,149.51,200.0,140.8869,141.104,140.8869,141.104,200.0
2023-11-16 12:50:00,149.42,149.42,149.33,149.39,400.0,141.0191,141.0191,140.9341,140.9908,400.0
2023-11-16 12:55:00,149.26,149.26,149.26,149.26,100.0,140.8681,140.8681,140.8681,140.8681,100.0
2023-11-16 13:00:00,149.3,149.3,149.25,149.25,394.0,140.9058,140.9058,140.8586,140.8586,394.0
2023-11-16 13:05:00,149.43,149.43,149.32,149.32,600.0,141.0285,141.0285,140.9247,140.9247,600.0
2023-11-16 13:10:00,149.34,149.34,149.31,149.33,400.0,140.9436,140.9436,140.9153,140.9341,400.0
2023-11-16 13:15:00,149.4,149.56,149.39,149.44,900.0,141.0002,141.1512,140.9908,141.038,900.0
2023-11-16 13:20:00,149.37,149.38,149.22,149.38,800.0,140.9719,140.9813,140.8303,140.9813,800.0
2023-11-16 13:25:00,149.56,149.62,149.55,149.62,1350.0,141.1512,141.2078,141.1418,141.2078,1350.0
2023-11-16 13:30:00,149.86,149.88,149.8,149.88,300.0,141.4343,141.4532,141.3777,141.4532,300.0
2023-11-16 13:35:00,149.91,150.16,149.91,150.16,600.0,141.4815,141.7175,141.4815,141.7175,600.0
2023-11-16 13:40:00,150.15,150.15,150.15,150.15,100.0,141.708,141.708,141.708,141.708,100.0
2023-11-16 13:45:00,150.15,150.15,150.01,150.01,500.0,141.708,141.708,141.5759,141.5759,500.0
2023-11-16 13:50:00,150.03,150.03,150.03,150.03,200.0,141.5948,141.5948,141.5948,141.5948,200.0
2023-11-16 13:55:00,150.09,150.13,150.04,150.04,310.0,141.6514,141.6892,141.6042,141.6042,310.0
2023-11-16 14:00:00,150.02,150.37,150.01,150.37,500.0,141.5853,141.9157,141.5759,141.9157,500.0
2023-11-16 14:05:00,150.37,150.37,150.37,150.37,0.0,141.9157,141.9157,141.9157,141.9157,0.0
2023-11-16 14:10:00,150.64,150.64,150.58,150.58,218.0,142.1705,142.1705,142.1139,142.1139,218.0
2023-11-16 14:15:00,150.78,150.85,150.78,150.85,200.0,142.3026,142.3687,142.3026,142.3687,200.0
2023-11-16 14:20:00,150.81,151.28,150.77,151.27,1199.0,142.3309,142.7745,142.2932,142.7651,1199.0
2023-11-16 14:25:00,151.25,151.29,151.11,151.11,1100.0,142.7462,142.7839,142.6141,142.6141,1100.0
2023-11-16 14:30:00,151.14,151.14,151.14,151.14,100.0,142.6424,142.6424,142.6424,142.6424,100.0
2023-11-16 14:35:00,151.19,151.4,151.19,151.4,1800.0,142.6896,142.8878,142.6896,142.8878,1800.0
2023-11-16 14:40:00,151.4,151.4,151.15,151.15,2380.0,142.8878,142.8878,142.6518,142.6518,2380.0
2023-11-16 14:45:00,151.38,151.84,151.38,151.66,999.0,142.8689,143.303,142.8689,143.1331,999.0
2023-11-16 14:50:00,151.49,151.49,151.39,151.39,300.0,142.9727,142.9727,142.8783,142.8783,300.0
2023-11-16 14:55:00,151.33,151.33,151.33,151.33,400.0,142.8217,142.8217,142.8217,142.8217,400.0
2023-11-16 15:00:00,151.71,151.76,151.6,151.75,700.0,143.1803,143.2275,143.0765,143.2181,700.0
2023-11-16 15:05:00,151.61,151.84,151.61,151.84,1000.0,143.0859,143.303,143.0859,143.303,1000.0
2023-11-16 15:10:00,151.87,151.87,151.82,151.86,2033.0,143.3313,143.3313,143.2841,143.3219,2033.0
2023-11-16 15:15:00,151.92,152.21,151.9,152.08,4556.0,143.3785,143.6522,143.3596,143.5295,4556.0
2023-11-16 15:20:00,152.16,152.16,151.93,152.08,4922.0,143.605,143.605,143.388,143.5295,4922.0
2023-11-16 15:25:00,152.19,152.38,152.18,152.26,6801.0,143.6333,143.8127,143.6239,143.6994,6801.0
2023-11-16 15:30:00,152.27,152.29,152.03,152.16,6944.0,143.7088,143.7277,143.4823,143.605,6944.0
2023-11-16 15:35:00,152.1,152.27,151.97,152.22,8518.0,143.5484,143.7088,143.4257,143.6617,8518.0
2023-11-16 15:40:00,152.23,152.39,152.17,152.2,7294.0,143.6711,143.8221,143.6145,143.6428,7294.0
2023-11-16 15:45:00,152.21,152.38,152.16,152.24,8825.0,143.6522,143.8127,143.605,143.6805,8825.0
2023-11-16 15:50:00,152.24,152.31,152.07,152.23,20752.0,143.6805,143.7466,143.5201,143.6711,20752.0
2023-11-16 15:55:00,152.35,152.53,152.25,152.48,23237.0,143.7843,143.9542,143.69,143.907,23237.0
2023-11-17 09:30:00,154.14,154.14,154.14,154.14,100.0,145.4737,145.4737,145.4737,145.4737,100.0
2023-11-17 09:35:00,153.99,154.35,153.91,154.35,675.0,145.3321,145.6719,145.2566,145.6719,675.0
2023-11-17 09:40:00,154.09,154.09,154.09,154.09,100.0,145.4265,145.4265,145.4265,145.4265,100.0
2023-11-17 09:45:00,154.41,155.0,154.23,154.81,2421.0,145.7285,146.2853,145.5586,146.106,2421.0
2023-11-17 09:50:00,154.59,154.59,154.59,154.59,100.0,145.8984,145.8984,145.8984,145.8984,100.0
2023-11-17 09:55:00,154.57,154.61,154.55,154.61,600.0,145.8795,145.9173,145.8606,145.9173,600.0
2023-11-17 10:00:00,154.74,155.02,154.74,155.02,300.0,146.04,146.3042,146.04,146.3042,300.0
2023-11-17 10:05:00,154.85,155.06,154.82,155.06,751.0,146.1438,146.342,146.1155,146.342,751.0
2023-11-17 10:10:00,154.99,155.03,154.92,154.92,600.0,146.2759,146.3137,146.2098,146.2098,600.0
2023-11-17 10:15:00,155.04,155.04,154.69,154.69,1236.0,146.3231,146.3231,145.9928,145.9928,1236.0
2023-11-17 10:20:00,155.09,155.38,155.09,155.38,500.0,146.3703,146.644,146.3703,146.644,500.0
2023-11-17 10:25:00,155.24,155.44,155.24,155.44,300.0,146.5119,146.7006,146.5119,146.7006,300.0
2023-11-17 10:30:00,155.44,155.44,155.44,155.44,0.0,146.7006,146.7006,146.7006,146.7006,0.0
2023-11-17 10:35:00,156.0,156.01,155.72,155.72,1100.0,147.2291,147.2386,146.9649,146.9649,1100.0
2023-11-17 10:40:00,155.75,155.78,155.75,155.78,300.0,146.9932,147.0215,146.9932,147.0215,300.0
2023-11-17 10:45:00,155.78,155.78,155.78,155.78,100.0,147.0215,147.0215,147.0215,147.0215,100.0
2023-11-17 10:50:00,156.13,156.25,156.12,156.14,1900.0,147.3518,147.4651,147.3424,147.3613,1900.0
2023-11-17 10:55:00,156.17,156.17,156.07,156.07,200.0,147.3896,147.3896,147.2952,147.2952,200.0
2023-11-17 11:00:00,156.14,156.14,155.9,155.9,500.0,147.3613,147.3613,147.1347,147.1347,500.0
2023-11-17 11:05:00,155.82,155.82,155.82,155.82,100.0,147.0592,147.0592,147.0592,147.0592,100.0
2023-11-17 11:10:00,155.96,156.02,155.95,156.02,300.0,147.1914,147.248,147.1819,147.248,300.0
2023-11-17 11:15:00,155.94,155.94,155.94,155.94,100.0,147.1725,147.1725,147.1725,147.1725,100.0
2023-11-17 11:20:00,155.94,155.94,155.94,155.94,0.0,147.1725,147.1725,147.1725,147.1725,0.0
2023-11-17 11:25:00,155.94,155.94,155.94,155.94,0.0,147.1725,147.1725,147.1725,147.1725,0.0
2023-11-17 11:30:00,155.46,155.55,155.46,155.55,200.0,146.7195,146.8044,146.7195,146.8044,200.0
2023-11-17 11:35:00,155.83,156.02,155.83,155.99,900.0,147.0687,147.248,147.0687,147.2197,900.0
2023-11-17 11:40:00,155.92,155.92,155.8,155.8,404.0,147.1536,147.1536,147.0404,147.0404,404.0
2023-11-17 11:45:00,155.7,156.05,155.7,156.0,780.0,146.946,147.2763,146.946,147.2291,780.0
2023-11-17 11:50:00,156.02,156.02,156.02,156.02,100.0,147.248,147.248,147.248,147.248,100.0
2023-11-17 11:55:00,156.06,156.06,155.98,155.98,600.0,147.2858,147.2858,147.2103,147.2103,600.0
2023-11-17 12:00:00,155.93,156.29,155.93,156.29,1500.0,147.1631,147.5028,147.1631,147.5028,1500.0
2023-11-17 12:05:00,156.3,156.3,156.01,156.04,700.0,147.5123,147.5123,147.2386,147.2669,700.0
2023-11-17 12:10:00,156.17,156.17,156.17,156.17,100.0,147.3896,147.3896,147.3896,147.3896,100.0
2023-11-17 12:15:00,156.27,156.37,156.27,156.27,400.0,147.4839,147.5783,147.4839,147.4839,400.0
2023-11-17 12:20:00,156.3,156.3,156.29,156.29,200.0,147.5123,147.5123,147.5028,147.5028,200.0
2023-11-17 12:25:00,156.42,156.42,156.42,156.42,100.0,147.6255,147.6255,147.6255,147.6255,100.0
2023-11-17 12:30:00,156.42,156.42,156.42,156.42,0.0,147.6255,147.6255,147.6255,147.6255,0.0
2023-11-17 12:35:00,156.82,156.82,156.7,156.7,896.0,148.003,148.003,147.8898,147.8898,896.0
2023-11-17 12:40:00,156.89,157.03,156.87,157.03,600.0,148.0691,148.2012,148.0502,148.2012,600.0
2023-11-17 12:45:00,157.01,157.25,156.97,157.07,1098.0,148.1823,148.4088,148.1446,148.239,1098.0
2023-11-17 12:50:00,157.25,157.25,157.25,157.25,100.0,148.4088,148.4088,148.4088,148.4088,100.0
2023-11-17 12:55:00,157.18,157.18,157.09,157.09,200.0,148.3428,148.3428,148.2578,148.2578,200.0
2023-11-17 13:00:00,157.15,157.17,157.14,157.17,300.0,148.3145,148.3333,148.305,148.3333,300.0
2023-11-17 13:05:00,157.26,157.26,157.21,157.21,200.0,148.4183,148.4183,148.3711,148.3711,200.0
2023-11-17 13:10:00,157.12,157.12,157.06,157.06,200.0,148.2862,148.2862,148.2295,148.2295,200.0
2023-11-17 13:15:00,157.09,157.09,157.09,157.09,100.0,148.2578,148.2578,148.2578,148.2578,100.0
2023-11-17 13:20:00,157.2,157.2,156.91,156.91,300.0,148.3617,148.3617,148.088,148.088,300.0
2023-11-17 13:25:00,156.91,156.91,156.91,156.91,0.0,148.088,148.088,148.088,148.088,0.0
2023-11-17 13:30:00,157.06,157.06,157.01,157.01,202.0,148.2295,148.2295,148.1823,148.1823,202.0
2023-11-17 13:35:00,157.1,157.1,157.1,157.1,100.0,148.2673,148.2673,148.2673,148.2673,100.0
2023-11-17 13:40:00,157.2,157.22,157.16,157.2,969.0,148.3617,148.3805,148.3239,148.3617,969.0
2023-11-17 13:45:00,157.26,157.4,157.26,157.4,916.0,148.4183,148.5504,148.4183,148.5504,916.0
2023-11-17 13:50:00,157.36,157.36,157.34,157.34,200.0,148.5127,148.5127,148.4938,148.4938,200.0
2023-11-17 13:55:00,157.3,157.3,157.28,157.28,2385.0,148.456,148.456,148.4372,148.4372,2385.0
2023-11-17 14:00:00,157.23,157.23,157.15,157.16,419.0,148.39,148.39,148.3145,148.3239,419.0
2023-11-17 14:05:00,157.14,157.14,156.9,156.9,700.0,148.305,148.305,148.0785,148.0785,700.0
2023-11-17 14:10:00,156.82,156.93,156.72,156.72,779.0,148.003,148.1068,147.9086,147.9086,779.0
2023-11-17 14:15:00,156.58,156.63,156.58,156.63,300.0,147.7765,147.8237,147.7765,147.8237,300.0
2023-11-17 14:20:00,156.93,156.93,156.86,156.86,300.0,148.1068,148.1068,148.0408,148.0408,300.0
2023-11-17 14:25:00,156.94,156.94,156.87,156.91,400.0,148.1163,148.1163,148.0502,148.088,400.0
2023-11-17 14:30:00,157.0,157.0,156.94,157.0,510.0,148.1729,148.1729,148.1163,148.1729,510.0
2023-11-17 14:35:00,157.06,157.06,156.96,156.96,200.0,148.2295,148.2295,148.1352,148.1352,200.0
2023-11-17 14:40:00,156.94,157.05,156.92,157.05,400.0,148.1163,148.2201,148.0974,148.2201,400.0
2023-11-17 14:45:00,157.18,157.18,157.05,157.05,900.0,148.3428,148.3428,148.2201,148.2201,900.0
2023-11-17 14:50:00,156.99,156.99,156.99,156.99,300.0,148.1635,148.1635,148.1635,148.1635,300.0
2023-11-17 14:55:00,157.2,157.23,157.2,157.23,300.0,148.3617,148.39,148.3617,148.39,300.0
2023-11-17 15:00:00,157.3,157.32,157.3,157.32,200.0,148.456,148.4749,148.456,148.4749,200.0
2023-11-17 15:05:00,157.23,157.23,157.17,157.19,660.0,148.39,148.39,148.3333,148.3522,660.0
2023-11-17 15:10:00,156.92,156.94,156.92,156.94,200.0,148.0974,148.1163,148.0974,148.1163,200.0
2023-11-17 15:15:00,157.03,157.11,157.02,157.04,500.0,148.2012,148.2767,148.1918,148.2107,500.0
2023-11-17 15:20:00,157.04,157.11,156.99,157.04,1150.0,148.2107,148.2767,148.1635,148.2107,1150.0
2023-11-17 15:25:00,157.11,157.11,156.86,156.87,451.0,148.2767,148.2767,148.0408,148.0502,451.0
2023-11-17 15:30:00,156.86,156.86,156.78,156.78,300.0,148.0408,148.0408,147.9653,147.9653,300.0
2023-11-17 15:35:00,156.82,156.84,156.69,156.72,1100.0,148.003,148.0219,147.8803,147.9086,1100.0
2023-11-17 15:40:00,156.6,156.61,156.48,156.48,1523.0,147.7954,147.8048,147.6821,147.6821,1523.0
2023-11-17 15:45:00,156.44,156.61,156.32,156.32,2264.0,147.6444,147.8048,147.5311,147.5311,2264.0
2023-11-17 15:50:00,156.31,156.31,156.19,156.19,2915.0,147.5217,147.5217,147.4084,147.4084,2915.0
2023-11-17 15:55:00,156.22,156.24,156.1,156.18,3707.0,147.4368,147.4556,147.3235,147.399,3707.0
2023-11-20 09:30:00,156.99,157.0,156.68,156.88,700.0,148.1635,148.1729,147.8709,148.0596,700.0
2023-11-20 09:35:00,156.88,156.88,156.88,156.88,0.0,148.0596,148.0596,148.0596,148.0596,0.0
2023-11-20 09:40:00,157.56,157.74,157.44,157.74,1499.0,148.7014,148.8713,148.5882,148.8713,1499.0
2023-11-20 09:45:00,157.23,157.31,157.22,157.31,849.0,148.39,148.4655,148.3805,148.4655,849.0
2023-11-20 09:50:00,157.13,157.13,157.13,157.13,100.0,148.2956,148.2956,148.2956,148.2956,100.0
2023-11-20 09:55:00,157.14,157.16,157.14,157.16,300.0,148.305,148.3239,148.305,148.3239,300.0
2023-11-20 10:00:00,157.16,157.16,157.16,157.16,0.0,148.3239,148.3239,148.3239,148.3239,0.0
2023-11-20 10:05:00,157.17,157.17,157.15,157.15,200.0,148.3333,148.3333,148.3145,148.3145,200.0
2023-11-20 10:10:00,157.5,157.62,157.5,157.62,400.0,148.6448,148.758,148.6448,148.758,400.0
2023-11-20 10:15:00,157.35,157.35,157.35,157.35,100.0,148.5032,148.5032,148.5032,148.5032,100.0
2023-11-20 10:20:00,157.35,157.35,157.26,157.26,499.0,148.5032,148.5032,148.4183,148.4183,499.0
2023-11-20 10:25:00,157.51,157.51,157.5,157.5,400.0,148.6542,148.6542,148.6448,148.6448,400.0
2023-11-20 10:30:00,157.29,157.29,157.27,157.27,243.0,148.4466,148.4466,148.4277,148.4277,243.0
2023-11-20 10:35:00,157.27,157.27,157.27,157.27,0.0,148.4277,148.4277,148.4277,148.4277,0.0
2023-11-20 10:40:00,157.18,157.18,157.04,157.04,300.0,148.3428,148.3428,148.2107,148.2107,300.0
2023-11-20 10:45:00,157.04,157.04,157.04,157.04,0.0,148.2107,148.2107,148.2107,148.2107,0.0
2023-11-20 10:50:00,157.04,157.04,157.04,157.04,0.0,148.2107,148.2107,148.2107,148.2107,0.0
2023-11-20 10:55:00,156.75,156.76,156.57,156.57,1000.0,147.937,147.9464,147.7671,147.7671,1000.0
2023-11-20 11:00:00,156.51,156.51,156.15,156.15,675.0,147.7105,147.7105,147.3707,147.3707,675.0
2023-11-20 11:05:00,156.16,156.16,156.16,156.16,147.0,147.3801,147.3801,147.3801,147.3801,147.0
2023-11-20 11:10:00,156.19,156.19,156.19,156.19,100.0,147.4084,147.4084,147.4084,147.4084,100.0
2023-11-20 11:15:00,156.19,156.19,156.19,156.19,0.0,147.4084,147.4084,147.4084,147.4084,0.0
2023-11-20 11:20:00,156.33,156.33,156.28,156.28,200.0,147.5406,147.5406,147.4934,147.4934,200.0
2023-11-20 11:25:00,156.29,156.29,156.29,156.29,100.0,147.5028,147.5028,147.5028,147.5028,100.0
2023-11-20 11:30:00,156.37,156.37,156.37,156.37,439.0,147.5783,147.5783,147.5783,147.5783,439.0
2023-11-20 11:35:00,156.44,156.44,156.44,156.44,100.0,147.6444,147.6444,147.6444,147.6444,100.0
2023-11-20 11:40:00,156.3,156.3,156.3,156.3,100.0,147.5123,147.5123,147.5123,147.5123,100.0
2023-11-20 11:45:00,156.41,156.41,156.41,156.41,100.0,147.6161,147.6161,147.6161,147.6161,100.0
2023-11-20 11:50:00,156.36,156.38,156.36,156.38,400.0,147.5689,147.5878,147.5689,147.5878,400.0
2023-11-20 11:55:00,156.38,156.38,156.38,156.38,0.0,147.5878,147.5878,147.5878,147.5878,0.0
2023-11-20 12:00:00,155.98,155.98,155.98,155.98,101.0,147.2103,147.2103,147.2103,147.2103,101.0
2023-11-20 12:05:00,155.98,155.98,155.98,155.98,0.0,147.2103,147.2103,147.2103,147.2103,0.0
2023-11-20 12:10:00,156.06,156.06,156.02,156.02,500.0,147.2858,147.2858,147.248,147.248,500.0
2023-11-20 12:15:00,155.86,156.13,155.86,156.13,200.0,147.097,147.3518,147.097,147.3518,200.0
2023-11-20 12:20:00,156.24,156.27,156.11,156.14,600.0,147.4556,147.4839,147.3329,147.3613,600.0
2023-11-20 12:25:00,155.97,155.97,155.87,155.87,200.0,147.2008,147.2008,147.1064,147.1064,200.0
2023-11-20 12:30:00,155.9,155.9,155.82,155.86,1678.0,147.1347,147.1347,147.0592,147.097,1678.0
2023-11-20 12:35:00,155.82,155.84,155.79,155.84,750.0,147.0592,147.0781,147.0309,147.0781,750.0
2023-11-20 12:40:00,155.8,155.8,155.67,155.68,501.0,147.0404,147.0404,146.9177,146.9271,501.0
2023-11-20 12:45:00,155.74,155.79,155.65,155.79,700.0,146.9837,147.0309,146.8988,147.0309,700.0
2023-11-20 12:50:00,155.79,155.79,155.79,155.79,0.0,147.0309,147.0309,147.0309,147.0309,0.0
2023-11-20 12:55:00,156.24,156.24,156.18,156.2,300.0,147.4556,147.4556,147.399,147.4179,300.0
2023-11-20 13:00:00,156.33,156.46,156.33,156.45,431.0,147.5406,147.6633,147.5406,147.6538,431.0
2023-11-20 13:05:00,156.37,156.37,156.37,156.37,100.0,147.5783,147.5783,147.5783,147.5783,100.0
2023-11-20 13:10:00,156.58,156.59,156.58,156.59,200.0,147.7765,147.786,147.7765,147.786,200.0
2023-11-20 13:15:00,156.65,156.65,156.61,156.61,200.0,147.8426,147.8426,147.8048,147.8048,200.0
2023-11-20 13:20:00,156.47,156.47,156.46,156.46,300.0,147.6727,147.6727,147.6633,147.6633,300.0
2023-11-20 13:25:00,156.49,156.5,156.38,156.38,700.0,147.6916,147.701,147.5878,147.5878,700.0
2023-11-20 13:30:00,156.42,156.42,156.42,156.42,100.0,147.6255,147.6255,147.6255,147.6255,100.0
2023-11-20 13:35:00,156.42,156.42,156.42,156.42,0.0,147.6255,147.6255,147.6255,147.6255,0.0
2023-11-20 13:40:00,156.5,156.5,156.48,156.48,200.0,147.701,147.701,147.6821,147.6821,200.0
2023-11-20 13:45:00,156.48,156.48,156.48,156.48,0.0,147.6821,147.6821,147.6821,147.6821,0.0
2023-11-20 13:50:00,156.53,156.54,156.53,156.54,200.0,147.7293,147.7388,147.7293,147.7388,200.0
2023-11-20 13:55:00,156.53,156.53,156.53,156.53,500.0,147.7293,147.7293,147.7293,147.7293,500.0
2023-11-20 14:00:00,156.25,156.29,156.25,156.29,200.0,147.4651,147.5028,147.4651,147.5028,200.0
2023-11-20 14:05:00,156.21,156.21,156.21,156.21,100.0,147.4273,147.4273,147.4273,147.4273,100.0
2023-11-20 14:10:00,156.24,156.24,156.03,156.03,400.0,147.4556,147.4556,147.2574,147.2574,400.0
2023-11-20 14:15:00,156.03,156.03,156.03,156.03,0.0,147.2574,147.2574,147.2574,147.2574,0.0
2023-11-20 14:20:00,156.03,156.03,156.03,156.03,0.0,147.2574,147.2574,147.2574,147.2574,0.0
2023-11-20 14:25:00,156.18,156.24,156.18,156.21,300.0,147.399,147.4556,147.399,147.4273,300.0
2023-11-20 14:30:00,156.2,156.3,156.2,156.3,400.0,147.4179,147.5123,147.4179,147.5123,400.0
2023-11-20 14:35:00,156.37,156.4,156.3,156.37,500.0,147.5783,147.6066,147.5123,147.5783,500.0
2023-11-20 14:40:00,156.35,156.35,156.35,156.35,100.0,147.5594,147.5594,147.5594,147.5594,100.0
2023-11-20 14:45:00,156.31,156.31,156.31,156.31,100.0,147.5217,147.5217,147.5217,147.5217,100.0
2023-11-20 14:50:00,156.33,156.36,156.33,156.36,300.0,147.5406,147.5689,147.5406,147.5689,300.0
2023-11-20 14:55:00,156.5,156.52,156.48,156.48,401.0,147.701,147.7199,147.6821,147.6821,401.0
2023-11-20 15:00:00,156.34,156.34,156.28,156.28,300.0,147.55,147.55,147.4934,147.4934,300.0
2023-11-20 15:05:00,156.28,156.28,156.28,156.28,0.0,147.4934,147.4934,147.4934,147.4934,0.0
2023-11-20 15:10:00,156.3,156.35,156.3,156.35,220.0,147.5123,147.5594,147.5123,147.5594,220.0
2023-11-20 15:15:00,156.39,156.39,156.39,156.39,100.0,147.5972,147.5972,147.5972,147.5972,100.0
2023-11-20 15:20:00,156.39,156.39,156.39,156.39,0.0,147.5972,147.5972,147.5972,147.5972,0.0
2023-11-20 15:25:00,156.54,156.54,156.49,156.51,300.0,147.7388,147.7388,147.6916,147.7105,300.0
2023-11-20 15:30:00,156.45,156.45,156.26,156.26,600.0,147.6538,147.6538,147.4745,147.4745,600.0
2023-11-20 15:35:00,156.22,156.28,156.22,156.28,554.0,147.4368,147.4934,147.4368,147.4934,554.0
2023-11-20 15:40:00,156.26,156.43,156.26,156.43,225.0,147.4745,147.6349,147.4745,147.6349,225.0
2023-11-20 15:45:00,156.32,156.38,156.32,156.32,510.0,147.5311,147.5878,147.5311,147.5311,510.0
2023-11-20 15:50:00,156.39,156.39,156.09,156.18,1320.0,147.5972,147.5972,147.3141,147.399,1320.0
2023-11-20 15:55:00,156.16,156.16,156.0,156.05,2250.0,147.3801,147.3801,147.2291,147.2763,2250.0
2023-11-21 09:40:00,154.67,154.68,154.67,154.68,200.0,145.9739,145.9833,145.9739,145.9833,200.0
2023-11-21 09:45:00,154.21,154.21,153.76,153.93,1100.0,145.5398,145.5398,145.1151,145.2755,1100.0
2023-11-21 09:50:00,154.15,154.19,154.15,154.19,200.0,145.4831,145.5209,145.4831,145.5209,200.0
2023-11-21 09:55:00,154.2,154.2,153.94,153.94,1100.0,145.5303,145.5303,145.2849,145.2849,1100.0
2023-11-21 10:00:00,153.85,154.48,153.85,154.4,2000.0,145.2,145.7946,145.2,145.7191,2000.0
2023-11-21 10:05:00,154.27,154.27,153.97,153.97,400.0,145.5964,145.5964,145.3133,145.3133,400.0
2023-11-21 10:10:00,154.02,154.22,154.02,154.22,550.0,145.3604,145.5492,145.3604,145.5492,550.0
2023-11-21 10:15:00,154.14,154.14,154.14,154.14,100.0,145.4737,145.4737,145.4737,145.4737,100.0
2023-11-21 10:20:00,154.25,154.25,154.25,154.25,100.0,145.5775,145.5775,145.5775,145.5775,100.0
2023-11-21 10:25:00,154.06,154.32,154.06,154.32,200.0,145.3982,145.6436,145.3982,145.6436,200.0
2023-11-21 10:30:00,154.53,154.53,154.47,154.47,200.0,145.8418,145.8418,145.7851,145.7851,200.0
2023-11-21 10:35:00,154.59,154.59,154.59,154.59,323.0,145.8984,145.8984,145.8984,145.8984,323.0
2023-11-21 10:40:00,154.59,154.59,154.59,154.59,0.0,145.8984,145.8984,145.8984,145.8984,0.0
2023-11-21 10:45:00,154.78,154.78,154.76,154.76,200.0,146.0777,146.0777,146.0588,146.0588,200.0
2023-11-21 10:50:00,154.92,155.1,154.86,155.1,400.0,146.2098,146.3797,146.1532,146.3797,400.0
2023-11-21 10:55:00,155.1,155.1,155.1,155.1,0.0,146.3797,146.3797,146.3797,146.3797,0.0
2023-11-21 11:00:00,155.1,155.1,155.1,155.1,0.0,146.3797,146.3797,146.3797,146.3797,0.0
2023-11-21 11:05:00,155.1,155.1,155.1,155.1,0.0,146.3797,146.3797,146.3797,146.3797,0.0
2023-11-21 11:10:00,155.24,155.29,155.24,155.29,200.0,146.5119,146.559,146.5119,146.559,200.0
2023-11-21 11:15:00,154.83,154.83,154.83,154.83,100.0,146.1249,146.1249,146.1249,146.1249,100.0
2023-11-21 11:20:00,154.83,154.83,154.83,154.83,0.0,146.1249,146.1249,146.1249,146.1249,0.0
2023-11-21 11:25:00,154.83,154.83,154.83,154.83,0.0,146.1249,146.1249,146.1249,146.1249,0.0
2023-11-21 11:30:00,154.99,155.14,154.99,155.14,300.0,146.2759,146.4175,146.2759,146.4175,300.0
2023-11-21 11:35:00,155.23,155.29,155.23,155.29,200.0,146.5024,146.559,146.5024,146.559,200.0
2023-11-21 11:40:00,155.46,155.49,155.38,155.38,300.0,146.7195,146.7478,146.644,146.644,300.0
2023-11-21 11:45:00,155.38,155.38,155.38,155.38,0.0,146.644,146.644,146.644,146.644,0.0
2023-11-21 11:50:00,155.24,155.24,155.24,155.24,100.0,146.5119,146.5119,146.5119,146.5119,100.0
2023-11-21 11:55:00,155.44,155.45,155.44,155.45,300.0,146.7006,146.71,146.7006,146.71,300.0
2023-11-21 12:00:00,155.37,155.37,155.19,155.2,400.0,146.6345,146.6345,146.4647,146.4741,400.0
2023-11-21 12:05:00,155.2,155.2,155.2,155.2,0.0,146.4741,146.4741,146.4741,146.4741,0.0
2023-11-21 12:10:00,155.28,155.31,155.28,155.31,200.0,146.5496,146.5779,146.5496,146.5779,200.0
2023-11-21 12:15:00,155.16,155.22,155.16,155.21,1454.0,146.4364,146.493,146.4364,146.4835,1454.0
2023-11-21 12:20:00,155.31,155.31,155.31,155.31,100.0,146.5779,146.5779,146.5779,146.5779,100.0
2023-11-21 12:25:00,155.31,155.31,155.25,155.25,300.0,146.5779,146.5779,146.5213,146.5213,300.0
2023-11-21 12:30:00,155.2,155.2,155.2,155.2,100.0,146.4741,146.4741,146.4741,146.4741,100.0
2023-11-21 12:35:00,155.2,155.2,155.2,155.2,0.0,146.4741,146.4741,146.4741,146.4741,0.0
2023-11-21 12:40:00,155.14,155.14,155.14,155.14,100.0,146.4175,146.4175,146.4175,146.4175,100.0
2023-11-21 12:45:00,155.15,155.22,155.15,155.2,1858.0,146.4269,146.493,146.4269,146.4741,1858.0
2023-11-21 12:50:00,155.2,155.2,155.16,155.16,732.0,146.4741,146.4741,146.4364,146.4364,732.0
2023-11-21 12:55:00,155.3,155.3,155.29,155.29,200.0,146.5685,146.5685,146.559,146.559,200.0
2023-11-21 13:00:00,155.4,155.4,155.35,155.35,200.0,146.6629,146.6629,146.6157,146.6157,200.0
2023-11-21 13:05:00,155.36,155.36,155.36,155.36,100.0,146.6251,146.6251,146.6251,146.6251,100.0
2023-11-21 13:10:00,155.33,155.33,155.3,155.3,400.0,146.5968,146.5968,146.5685,146.5685,400.0
2023-11-21 13:15:00,155.26,155.26,155.26,155.26,100.0,146.5307,146.5307,146.5307,146.5307,100.0
2023-11-21 13:20:00,155.26,155.26,155.26,155.26,0.0,146.5307,146.5307,146.5307,146.5307,0.0
2023-11-21 13:25:00,155.06,155.07,155.06,155.07,200.0,146.342,146.3514,146.342,146.3514,200.0
2023-11-21 13:30:00,155.01,155.01,154.98,154.98,300.0,146.2948,146.2948,146.2665,146.2665,300.0
2023-11-21 13:35:00,154.87,154.93,154.87,154.89,300.0,146.1627,146.2193,146.1627,146.1815,300.0
2023-11-21 13:40:00,154.84,154.84,154.84,154.84,100.0,146.1343,146.1343,146.1343,146.1343,100.0
2023-11-21 13:45:00,154.76,154.8,154.76,154.8,307.0,146.0588,146.0966,146.0588,146.0966,307.0
2023-11-21 13:50:00,154.86,155.0,154.86,155.0,400.0,146.1532,146.2853,146.1532,146.2853,400.0
2023-11-21 13:55:00,155.22,155.22,155.2,155.2,300.0,146.493,146.493,146.4741,146.4741,300.0
2023-11-21 14:00:00,155.28,155.5,155.28,155.5,700.0,146.5496,146.7572,146.5496,146.7572,700.0
2023-11-21 14:05:00,155.3,155.3,155.3,155.3,100.0,146.5685,146.5685,146.5685,146.5685,100.0
2023-11-21 14:10:00,155.32,155.32,155.32,155.32,100.0,146.5874,146.5874,146.5874,146.5874,100.0
2023-11-21 14:15:00,155.32,155.32,155.32,155.32,0.0,146.5874,146.5874,146.5874,146.5874,0.0
2023-11-21 14:20:00,155.32,155.32,155.32,155.32,0.0,146.5874,146.5874,146.5874,146.5874,0.0
2023-11-21 14:25:00,155.32,155.44,155.32,155.44,326.0,146.5874,146.7006,146.5874,146.7006,326.0
2023-11-21 14:30:00,155.34,155.34,155.34,155.34,100.0,146.6062,146.6062,146.6062,146.6062,100.0
2023-11-21 14:35:00,155.35,155.35,155.35,155.35,100.0,146.6157,146.6157,146.6157,146.6157,100.0
2023-11-21 14:40:00,155.27,155.27,155.18,155.18,200.0,146.5402,146.5402,146.4552,146.4552,200.0
2023-11-21 14:45:00,155.1,155.1,155.02,155.02,300.0,146.3797,146.3797,146.3042,146.3042,300.0
2023-11-21 14:50:00,155.0,155.01,154.94,154.94,500.0,146.2853,146.2948,146.2287,146.2287,500.0
2023-11-21 14:55:00,154.95,155.06,154.95,155.06,400.0,146.2382,146.342,146.2382,146.342,400.0
2023-11-21 15:00:00,155.11,155.12,155.1,155.12,300.0,146.3892,146.3986,146.3797,146.3986,300.0
2023-11-21 15:05:00,155.01,155.01,155.01,155.01,200.0,146.2948,146.2948,146.2948,146.2948,200.0
2023-11-21 15:10:00,155.17,155.17,155.1,155.1,1752.0,146.4458,146.4458,146.3797,146.3797,1752.0
2023-11-21 15:15:00,155.2,155.2,155.17,155.17,200.0,146.4741,146.4741,146.4458,146.4458,200.0
2023-11-21 15:20:00,155.17,155.17,155.1,155.1,300.0,146.4458,146.4458,146.3797,146.3797,300.0
2023-11-21 15:25:00,155.06,155.28,155.05,155.26,1100.0,146.342,146.5496,146.3325,146.5307,1100.0
2023-11-21 15:30:00,155.27,155.27,155.27,155.27,100.0,146.5402,146.5402,146.5402,146.5402,100.0
2023-11-21 15:35:00,155.33,155.33,155.33,155.33,100.0,146.5968,146.5968,146.5968,146.5968,100.0
2023-11-21 15:40:00,155.36,155.36,155.35,155.36,600.0,146.6251,146.6251,146.6157,146.6251,600.0
2023-11-21 15:45:00,155.38,155.38,155.34,155.35,800.0,146.644,146.644,146.6062,146.6157,800.0
2023-11-21 15:50:00,155.33,155.42,155.26,155.32,1329.0,146.5968,146.6817,146.5307,146.5874,1329.0
2023-11-21 15:55:00,155.32,155.39,155.06,155.06,2700.0,146.5874,146.6534,146.342,146.342,2700.0
2023-11-22 09:30:00,150.7,151.24,150.13,151.24,1460.0,142.2271,142.7367,141.6892,142.7367,1460.0
2023-11-22 09:35:00,150.92,151.53,150.69,151.53,471.0,142.4347,143.0104,142.2177,143.0104,471.0
2023-11-22 09:40:00,151.53,151.53,151.53,151.53,0.0,143.0104,143.0104,143.0104,143.0104,0.0
2023-11-22 09:45:00,151.61,151.61,151.61,151.61,100.0,143.0859,143.0859,143.0859,143.0859,100.0
2023-11-22 09:50:00,151.79,152.12,151.79,152.12,400.0,143.2558,143.5673,143.2558,143.5673,400.0
2023-11-22 09:55:00,152.42,152.42,152.0,152.0,904.0,143.8504,143.8504,143.454,143.454,904.0
2023-11-22 10:00:00,152.11,152.12,151.98,151.98,1185.0,143.5578,143.5673,143.4351,143.4351,1185.0
2023-11-22 10:05:00,152.23,152.23,152.17,152.17,300.0,143.6711,143.6711,143.6145,143.6145,300.0
2023-11-22 10:10:00,151.9,151.9,151.9,151.9,100.0,143.3596,143.3596,143.3596,143.3596,100.0
2023-11-22 10:15:00,152.46,152.5,152.46,152.5,200.0,143.8882,143.9259,143.8882,143.9259,200.0
2023-11-22 10:20:00,152.5,152.5,152.5,152.5,0.0,143.9259,143.9259,143.9259,143.9259,0.0
2023-11-22 10:25:00,152.64,152.81,152.64,152.81,200.0,144.058,144.2185,144.058,144.2185,200.0
2023-11-22 10:30:00,152.81,152.81,152.81,152.81,0.0,144.2185,144.2185,144.2185,144.2185,0.0
2023-11-22 10:35:00,152.86,152.86,152.61,152.64,300.0,144.2657,144.2657,144.0297,144.058,300.0
2023-11-22 10:40:00,152.89,152.89,152.89,152.89,100.0,144.294,144.294,144.294,144.294,100.0
2023-11-22 10:45:00,152.77,152.85,152.66,152.85,500.0,144.1807,144.2562,144.0769,144.2562,500.0
2023-11-22 10:50:00,152.82,152.82,152.76,152.76,200.0,144.2279,144.2279,144.1713,144.1713,200.0
2023-11-22 10:55:00,152.44,152.5,152.44,152.5,300.0,143.8693,143.9259,143.8693,143.9259,300.0
2023-11-22 11:00:00,152.69,152.81,152.69,152.8,300.0,144.1052,144.2185,144.1052,144.209,300.0
2023-11-22 11:05:00,152.75,152.95,152.73,152.95,600.0,144.1619,144.3506,144.143,144.3506,600.0
2023-11-22 11:10:00,152.96,153.01,152.93,153.01,300.0,144.36,144.4072,144.3317,144.4072,300.0
2023-11-22 11:15:00,152.95,152.97,152.87,152.97,300.0,144.3506,144.3695,144.2751,144.3695,300.0
2023-11-22 11:20:00,152.94,152.94,152.94,152.94,100.0,144.3412,144.3412,144.3412,144.3412,100.0
2023-11-22 11:25:00,153.08,153.08,153.08,153.08,100.0,144.4733,144.4733,144.4733,144.4733,100.0
2023-11-22 11:30:00,153.0,153.0,153.0,153.0,100.0,144.3978,144.3978,144.3978,144.3978,100.0
2023-11-22 11:35:00,152.89,152.96,152.77,152.77,500.0,144.294,144.36,144.1807,144.1807,500.0
2023-11-22 11:40:00,152.69,152.8,152.69,152.8,200.0,144.1052,144.209,144.1052,144.209,200.0
2023-11-22 11:45:00,153.05,153.05,153.05,153.05,100.0,144.445,144.445,144.445,144.445,100.0
2023-11-22 11:50:00,152.97,152.97,152.96,152.96,400.0,144.3695,144.3695,144.36,144.36,400.0
2023-11-22 11:55:00,153.02,153.02,153.02,153.02,100.0,144.4167,144.4167,144.4167,144.4167,100.0
2023-11-22 12:00:00,153.07,153.24,153.07,153.24,1000.0,144.4639,144.6243,144.4639,144.6243,1000.0
2023-11-22 12:05:00,153.3,153.3,153.3,153.3,100.0,144.6809,144.6809,144.6809,144.6809,100.0
2023-11-22 12:10:00,153.3,153.3,153.3,153.3,0.0,144.6809,144.6809,144.6809,144.6809,0.0
2023-11-22 12:15:00,153.59,153.7,153.59,153.7,400.0,144.9546,145.0584,144.9546,145.0584,400.0
2023-11-22 12:20:00,154.0,154.0,154.0,154.0,254.0,145.3416,145.3416,145.3416,145.3416,254.0
2023-11-22 12:25:00,154.0,154.0,154.0,154.0,0.0,145.3416,145.3416,145.3416,145.3416,0.0
2023-11-22 12:30:00,153.76,153.76,153.54,153.54,300.0,145.1151,145.1151,144.9074,144.9074,300.0
2023-11-22 12:35:00,153.55,153.57,153.55,153.57,200.0,144.9169,144.9357,144.9169,144.9357,200.0
2023-11-22 12:40:00,153.39,153.39,153.39,153.39,100.0,144.7659,144.7659,144.7659,144.7659,100.0
2023-11-22 12:45:00,153.55,153.55,153.55,153.55,1475.0,144.9169,144.9169,144.9169,144.9169,1475.0
2023-11-22 12:50:00,153.5,153.5,153.5,153.5,100.0,144.8697,144.8697,144.8697,144.8697,100.0
2023-11-22 12:55:00,153.57,153.75,153.57,153.75,300.0,144.9357,145.1056,144.9357,145.1056,300.0
2023-11-22 13:00:00,153.83,153.88,153.83,153.88,200.0,145.1811,145.2283,145.1811,145.2283,200.0
2023-11-22 13:05:00,153.88,153.88,153.88,153.88,0.0,145.2283,145.2283,145.2283,145.2283,0.0
2023-11-22 13:10:00,153.88,153.88,153.88,153.88,100.0,145.2283,145.2283,145.2283,145.2283,100.0
2023-11-22 13:15:00,153.91,153.91,153.84,153.84,200.0,145.2566,145.2566,145.1906,145.1906,200.0
2023-11-22 13:20:00,153.97,154.02,153.97,154.02,217.0,145.3133,145.3604,145.3133,145.3604,217.0
2023-11-22 13:25:00,154.02,154.02,154.02,154.02,0.0,145.3604,145.3604,145.3604,145.3604,0.0
2023-11-22 13:30:00,153.74,153.74,153.64,153.64,388.0,145.0962,145.0962,145.0018,145.0018,388.0
2023-11-22 13:35:00,153.64,153.64,153.64,153.64,0.0,145.0018,145.0018,145.0018,145.0018,0.0
2023-11-22 13:40:00,153.86,153.86,153.86,153.86,100.0,145.2094,145.2094,145.2094,145.2094,100.0
2023-11-22 13:45:00,153.85,153.85,153.85,153.85,100.0,145.2,145.2,145.2,145.2,100.0
2023-11-22 13:50:00,153.85,153.85,153.85,153.85,0.0,145.2,145.2,145.2,145.2,0.0
2023-11-22 13:55:00,153.85,153.85,153.85,153.85,0.0,145.2,145.2,145.2,145.2,0.0
2023-11-22 14:00:00,153.86,153.95,153.77,153.77,500.0,145.2094,145.2944,145.1245,145.1245,500.0
2023-11-22 14:05:00,153.77,153.97,153.77,153.97,204.0,145.1245,145.3133,145.1245,145.3133,204.0
2023-11-22 14:10:00,153.85,153.97,153.85,153.97,439.0,145.2,145.3133,145.2,145.3133,439.0
2023-11-22 14:15:00,153.9,153.9,153.9,153.9,100.0,145.2472,145.2472,145.2472,145.2472,100.0
2023-11-22 14:20:00,153.9,153.9,153.9,153.9,130.0,145.2472,145.2472,145.2472,145.2472,130.0
2023-11-22 14:25:00,154.23,154.23,154.23,154.23,200.0,145.5586,145.5586,145.5586,145.5586,200.0
2023-11-22 14:30:00,154.23,154.23,154.23,154.23,0.0,145.5586,145.5586,145.5586,145.5586,0.0
2023-11-22 14:35:00,154.01,154.01,154.01,154.01,200.0,145.351,145.351,145.351,145.351,200.0
2023-11-22 14:40:00,154.01,154.01,154.01,154.01,0.0,145.351,145.351,145.351,145.351,0.0
2023-11-22 14:45:00,154.01,154.01,154.01,154.01,0.0,145.351,145.351,145.351,145.351,0.0
2023-11-22 14:50:00,153.86,153.89,153.86,153.89,404.0,145.2094,145.2378,145.2094,145.2378,404.0
2023-11-22 14:55:00,153.84,153.84,153.84,153.84,100.0,145.1906,145.1906,145.1906,145.1906,100.0
2023-11-22 15:00:00,154.0,154.0,154.0,154.0,100.0,145.3416,145.3416,145.3416,145.3416,100.0
2023-11-22 15:05:00,154.05,154.1,154.05,154.1,200.0,145.3888,145.436,145.3888,145.436,200.0
2023-11-22 15:10:00,154.09,154.09,153.99,153.99,200.0,145.4265,145.4265,145.3321,145.3321,200.0
2023-11-22 15:15:00,154.02,154.11,154.02,154.11,500.0,145.3604,145.4454,145.3604,145.4454,500.0
2023-11-22 15:20:00,154.17,154.22,154.1,154.1,300.0,145.502,145.5492,145.436,145.436,300.0
2023-11-22 15:25:00,154.37,154.37,154.37,154.37,100.0,145.6908,145.6908,145.6908,145.6908,100.0
2023-11-22 15:30:00,154.36,154.48,154.36,154.48,300.0,145.6813,145.7946,145.6813,145.7946,300.0
2023-11-22 15:35:00,154.45,154.58,154.45,154.58,300.0,145.7663,145.889,145.7663,145.889,300.0
2023-11-22 15:40:00,154.6,154.6,154.39,154.39,200.0,145.9078,145.9078,145.7096,145.7096,200.0
2023-11-22 15:45:00,154.29,154.52,154.29,154.52,500.0,145.6153,145.8323,145.6153,145.8323,500.0
2023-11-22 15:50:00,154.47,154.47,154.28,154.28,1200.0,145.7851,145.7851,145.6058,145.6058,1200.0
2023-11-22 15:55:00,154.34,154.35,154.16,154.17,2534.0,145.6625,145.6719,145.4926,145.502,2534.0
2023-11-24 09:30:00,155.26,155.26,155.26,155.26,100.0,146.5307,146.5307,146.5307,146.5307,100.0
2023-11-24 09:35:00,154.88,154.96,154.86,154.86,500.0,146.1721,146.2476,146.1532,146.1532,500.0
2023-11-24 09:40:00,154.88,154.88,154.88,154.88,200.0,146.1721,146.1721,146.1721,146.1721,200.0
2023-11-24 09:45:00,155.28,155.28,155.28,155.28,100.0,146.5496,146.5496,146.5496,146.5496,100.0
2023-11-24 09:50:00,155.45,155.45,155.45,155.45,100.0,146.71,146.71,146.71,146.71,100.0
2023-11-24 09:55:00,155.37,155.37,155.37,155.37,100.0,146.6345,146.6345,146.6345,146.6345,100.0
2023-11-24 10:00:00,156.0,156.0,156.0,156.0,243.0,147.2291,147.2291,147.2291,147.2291,243.0
2023-11-24 10:05:00,155.83,155.83,155.82,155.82,700.0,147.0687,147.0687,147.0592,147.0592,700.0
2023-11-24 10:10:00,155.58,155.58,155.58,155.58,100.0,146.8327,146.8327,146.8327,146.8327,100.0
2023-11-24 10:15:00,155.52,155.52,155.49,155.49,400.0,146.7761,146.7761,146.7478,146.7478,400.0
2023-11-24 10:20:00,155.45,155.63,155.45,155.63,300.0,146.71,146.8799,146.71,146.8799,300.0
2023-11-24 10:25:00,155.68,155.68,155.68,155.68,100.0,146.9271,146.9271,146.9271,146.9271,100.0
2023-11-24 10:30:00,155.45,155.77,155.45,155.77,400.0,146.71,147.0121,146.71,147.0121,400.0
2023-11-24 10:35:00,155.91,155.91,155.91,155.91,100.0,147.1442,147.1442,147.1442,147.1442,100.0
2023-11-24 10:40:00,155.99,155.99,155.98,155.98,200.0,147.2197,147.2197,147.2103,147.2103,200.0
2023-11-24 10:45:00,155.9,155.9,155.9,155.9,100.0,147.1347,147.1347,147.1347,147.1347,100.0
2023-11-24 10:50:00,155.92,156.06,155.92,156.06,1350.0,147.1536,147.2858,147.1536,147.2858,1350.0
2023-11-24 10:55:00,156.09,156.21,156.09,156.1,500.0,147.3141,147.4273,147.3141,147.3235,500.0
2023-11-24 11:00:00,156.05,156.05,156.0,156.0,200.0,147.2763,147.2763,147.2291,147.2291,200.0
2023-11-24 11:05:00,155.82,155.82,155.82,155.82,100.0,147.0592,147.0592,147.0592,147.0592,100.0
2023-11-24 11:10:00,155.5,155.57,155.5,155.57,700.0,146.7572,146.8233,146.7572,146.8233,700.0
2023-11-24 11:15:00,155.66,155.7,155.6,155.7,400.0,146.9082,146.946,146.8516,146.946,400.0
2023-11-24 11:20:00,155.74,155.78,155.68,155.68,300.0,146.9837,147.0215,146.9271,146.9271,300.0
2023-11-24 11:25:00,155.74,155.74,155.74,155.74,100.0,146.9837,146.9837,146.9837,146.9837,100.0
2023-11-24 11:30:00,155.7,155.7,155.68,155.68,200.0,146.946,146.946,146.9271,146.9271,200.0
2023-11-24 11:35:00,155.42,155.45,155.41,155.45,400.0,146.6817,146.71,146.6723,146.71,400.0
2023-11-24 11:40:00,155.39,155.39,155.39,155.39,100.0,146.6534,146.6534,146.6534,146.6534,100.0
2023-11-24 11:45:00,155.34,155.34,155.34,155.34,100.0,146.6062,146.6062,146.6062,146.6062,100.0
2023-11-24 11:50:00,155.46,155.46,155.39,155.39,200.0,146.7195,146.7195,146.6534,146.6534,200.0
2023-11-24 11:55:00,155.39,155.39,155.39,155.39,0.0,146.6534,146.6534,146.6534,146.6534,0.0
2023-11-24 12:00:00,155.39,155.39,155.39,155.39,0.0,146.6534,146.6534,146.6534,146.6534,0.0
2023-11-24 12:05:00,155.21,155.26,155.21,155.26,200.0,146.4835,146.5307,146.4835,146.5307,200.0
2023-11-24 12:10:00,155.35,155.35,155.15,155.15,300.0,146.6157,146.6157,146.4269,146.4269,300.0
2023-11-24 12:15:00,155.15,155.15,155.15,155.15,0.0,146.4269,146.4269,146.4269,146.4269,0.0
2023-11-24 12:20:00,155.12,155.12,155.07,155.07,200.0,146.3986,146.3986,146.3514,146.3514,200.0
2023-11-24 12:25:00,155.0,155.06,155.0,155.04,300.0,146.2853,146.342,146.2853,146.3231,300.0
2023-11-24 12:30:00,155.08,155.08,155.04,155.04,200.0,146.3609,146.3609,146.3231,146.3231,200.0
2023-11-24 12:35:00,155.04,155.04,154.89,154.91,800.0,146.3231,146.3231,146.1815,146.2004,800.0
2023-11-24 12:40:00,154.78,154.78,154.61,154.61,350.0,146.0777,146.0777,145.9173,145.9173,350.0
2023-11-24 12:45:00,154.57,154.57,154.57,154.57,100.0,145.8795,145.8795,145.8795,145.8795,100.0
2023-11-24 12:50:00,154.66,154.75,154.66,154.66,400.0,145.9645,146.0494,145.9645,145.9645,400.0
2023-11-24 12:55:00,154.53,154.59,154.53,154.59,353.0,145.8418,145.8984,145.8418,145.8984,353.0
2023-11-27 09:30:00,153.85,153.85,153.85,153.85,0.0,145.2,145.2,145.2,145.2,0.0
2023-11-27 09:35:00,153.27,153.42,153.27,153.42,400.0,144.6526,144.7942,144.6526,144.7942,400.0
2023-11-27 09:40:00,153.31,153.31,152.86,152.86,400.0,144.6904,144.6904,144.2657,144.2657,400.0
2023-11-27 09:45:00,152.94,153.32,152.94,153.3,414.0,144.3412,144.6998,144.3412,144.6809,414.0
2023-11-27 09:50:00,153.41,153.48,153.29,153.48,1023.0,144.7847,144.8508,144.6715,144.8508,1023.0
2023-11-27 09:55:00,153.48,153.48,153.48,153.48,0.0,144.8508,144.8508,144.8508,144.8508,0.0
2023-11-27 10:00:00,153.71,153.88,153.71,153.71,300.0,145.0679,145.2283,145.0679,145.0679,300.0
2023-11-27 10:05:00,153.85,153.98,153.79,153.83,697.0,145.2,145.3227,145.1434,145.1811,697.0
2023-11-27 10:10:00,153.85,153.85,153.85,153.85,100.0,145.2,145.2,145.2,145.2,100.0
2023-11-27 10:15:00,153.74,153.74,153.74,153.74,100.0,145.0962,145.0962,145.0962,145.0962,100.0
2023-11-27 10:20:00,153.71,153.71,153.7,153.7,200.0,145.0679,145.0679,145.0584,145.0584,200.0
2023-11-27 10:25:00,153.96,153.96,153.96,153.96,100.0,145.3038,145.3038,145.3038,145.3038,100.0
2023-11-27 10:30:00,153.84,153.86,153.83,153.86,500.0,145.1906,145.2094,145.1811,145.2094,500.0
2023-11-27 10:35:00,153.96,154.17,153.96,154.17,600.0,145.3038,145.502,145.3038,145.502,600.0
2023-11-27 10:40:00,153.99,154.11,153.94,154.11,511.0,145.3321,145.4454,145.2849,145.4454,511.0
2023-11-27 10:45:00,154.11,154.11,154.11,154.11,0.0,145.4454,145.4454,145.4454,145.4454,0.0
2023-11-27 10:50:00,153.72,153.72,153.72,153.72,100.0,145.0773,145.0773,145.0773,145.0773,100.0
2023-11-27 10:55:00,153.54,153.54,153.54,153.54,200.0,144.9074,144.9074,144.9074,144.9074,200.0
2023-11-27 11:00:00,153.47,153.47,153.45,153.47,422.0,144.8414,144.8414,144.8225,144.8414,422.0
2023-11-27 11:05:00,153.47,153.47,153.47,153.47,0.0,144.8414,144.8414,144.8414,144.8414,0.0
2023-11-27 11:10:00,153.4,153.4,153.3,153.3,500.0,144.7753,144.7753,144.6809,144.6809,500.0
2023-11-27 11:15:00,153.4,153.4,153.3,153.3,200.0,144.7753,144.7753,144.6809,144.6809,200.0
2023-11-27 11:20:00,153.3,153.3,153.3,153.3,0.0,144.6809,144.6809,144.6809,144.6809,0.0
2023-11-27 11:25:00,153.3,153.3,153.3,153.3,0.0,144.6809,144.6809,144.6809,144.6809,0.0
2023-11-27 11:30:00,153.5,153.56,153.5,153.52,500.0,144.8697,144.9263,144.8697,144.8886,500.0
2023-11-27 11:35:00,153.36,153.36,153.36,153.36,100.0,144.7376,144.7376,144.7376,144.7376,100.0
2023-11-27 11:40:00,153.36,153.36,153.36,153.36,0.0,144.7376,144.7376,144.7376,144.7376,0.0
2023-11-27 11:45:00,153.02,153.02,153.02,153.02,100.0,144.4167,144.4167,144.4167,144.4167,100.0
2023-11-27 11:50:00,153.08,153.19,153.08,153.08,525.0,144.4733,144.5771,144.4733,144.4733,525.0
2023-11-27 11:55:00,153.08,153.08,153.08,153.08,0.0,144.4733,144.4733,144.4733,144.4733,0.0
2023-11-27 12:00:00,153.28,153.38,153.28,153.38,200.0,144.6621,144.7564,144.6621,144.7564,200.0
2023-11-27 12:05:00,153.29,153.38,153.27,153.38,300.0,144.6715,144.7564,144.6526,144.7564,300.0
2023-11-27 12:10:00,153.3,153.3,153.24,153.24,350.0,144.6809,144.6809,144.6243,144.6243,350.0
2023-11-27 12:15:00,153.24,153.24,153.24,153.24,0.0,144.6243,144.6243,144.6243,144.6243,0.0
2023-11-27 12:20:00,153.24,153.24,153.24,153.24,0.0,144.6243,144.6243,144.6243,144.6243,0.0
2023-11-27 12:25:00,152.92,152.92,152.91,152.91,200.0,144.3223,144.3223,144.3129,144.3129,200.0
2023-11-27 12:30:00,152.86,152.93,152.86,152.93,300.0,144.2657,144.3317,144.2657,144.3317,300.0
2023-11-27 12:35:00,152.93,152.93,152.93,152.93,0.0,144.3317,144.3317,144.3317,144.3317,0.0
2023-11-27 12:40:00,152.93,152.93,152.93,152.93,0.0,144.3317,144.3317,144.3317,144.3317,0.0
2023-11-27 12:45:00,153.01,153.01,152.85,152.85,219.0,144.4072,144.4072,144.2562,144.2562,219.0
2023-11-27 12:50:00,152.62,152.62,152.62,152.62,100.0,144.0392,144.0392,144.0392,144.0392,100.0
2023-11-27 12:55:00,152.62,152.62,152.62,152.62,0.0,144.0392,144.0392,144.0392,144.0392,0.0
2023-11-27 13:00:00,152.81,152.81,152.81,152.81,100.0,144.2185,144.2185,144.2185,144.2185,100.0
2023-11-27 13:05:00,152.82,152.82,152.77,152.77,200.0,144.2279,144.2279,144.1807,144.1807,200.0
2023-11-27 13:10:00,153.11,153.11,153.1,153.1,200.0,144.5016,144.5016,144.4922,144.4922,200.0
2023-11-27 13:15:00,153.27,153.27,153.27,153.27,100.0,144.6526,144.6526,144.6526,144.6526,100.0
2023-11-27 13:20:00,153.27,153.27,153.27,153.27,100.0,144.6526,144.6526,144.6526,144.6526,100.0
2023-11-27 13:25:00,153.27,153.27,153.27,153.27,0.0,144.6526,144.6526,144.6526,144.6526,0.0
2023-11-27 13:30:00,153.31,153.31,153.31,153.31,100.0,144.6904,144.6904,144.6904,144.6904,100.0
2023-11-27 13:35:00,153.39,153.39,153.28,153.28,400.0,144.7659,144.7659,144.6621,144.6621,400.0
2023-11-27 13:40:00,152.94,152.94,152.94,152.94,580.0,144.3412,144.3412,144.3412,144.3412,580.0
2023-11-27 13:45:00,152.94,152.94,152.94,152.94,0.0,144.3412,144.3412,144.3412,144.3412,0.0
2023-11-27 13:50:00,153.04,153.04,152.99,152.99,200.0,144.4355,144.4355,144.3884,144.3884,200.0
2023-11-27 13:55:00,153.17,153.17,153.17,153.17,100.0,144.5582,144.5582,144.5582,144.5582,100.0
2023-11-27 14:00:00,153.25,153.25,153.25,153.25,100.0,144.6337,144.6337,144.6337,144.6337,100.0
2023-11-27 14:05:00,153.25,153.25,153.25,153.25,0.0,144.6337,144.6337,144.6337,144.6337,0.0
2023-11-27 14:10:00,153.35,153.35,153.35,153.35,100.0,144.7281,144.7281,144.7281,144.7281,100.0
2023-11-27 14:15:00,153.35,153.35,153.35,153.35,0.0,144.7281,144.7281,144.7281,144.7281,0.0
2023-11-27 14:20:00,153.44,153.49,153.44,153.49,300.0,144.8131,144.8602,144.8131,144.8602,300.0
2023-11-27 14:25:00,153.38,153.38,153.26,153.26,500.0,144.7564,144.7564,144.6432,144.6432,500.0
2023-11-27 14:30:00,153.34,153.34,153.34,153.34,100.0,144.7187,144.7187,144.7187,144.7187,100.0
2023-11-27 14:35:00,153.31,153.35,153.31,153.34,500.0,144.6904,144.7281,144.6904,144.7187,500.0
2023-11-27 14:40:00,153.42,153.42,153.37,153.42,400.0,144.7942,144.7942,144.747,144.7942,400.0
2023-11-27 14:45:00,153.42,153.42,153.42,153.42,0.0,144.7942,144.7942,144.7942,144.7942,0.0
2023-11-27 14:50:00,153.42,153.42,153.42,153.42,0.0,144.7942,144.7942,144.7942,144.7942,0.0
2023-11-27 14:55:00,153.42,153.42,153.42,153.42,0.0,144.7942,144.7942,144.7942,144.7942,0.0
2023-11-27 15:00:00,153.35,153.41,153.33,153.41,400.0,144.7281,144.7847,144.7092,144.7847,400.0
2023-11-27 15:05:00,153.34,153.34,153.34,153.34,100.0,144.7187,144.7187,144.7187,144.7187,100.0
2023-11-27 15:10:00,153.32,153.32,153.27,153.29,627.0,144.6998,144.6998,144.6526,144.6715,627.0
2023-11-27 15:15:00,153.32,153.42,153.32,153.42,200.0,144.6998,144.7942,144.6998,144.7942,200.0
2023-11-27 15:20:00,153.42,153.42,153.42,153.42,0.0,144.7942,144.7942,144.7942,144.7942,0.0
2023-11-27 15:25:00,153.36,153.36,153.18,153.2,600.0,144.7376,144.7376,144.5677,144.5866,600.0
2023-11-27 15:30:00,153.24,153.24,153.24,153.24,100.0,144.6243,144.6243,144.6243,144.6243,100.0
2023-11-27 15:35:00,153.33,153.57,153.33,153.57,1000.0,144.7092,144.9357,144.7092,144.9357,1000.0
2023-11-27 15:40:00,153.54,153.64,153.48,153.64,400.0,144.9074,145.0018,144.8508,145.0018,400.0
2023-11-27 15:45:00,153.64,153.67,153.55,153.55,1149.0,145.0018,145.0301,144.9169,144.9169,1149.0
2023-11-27 15:50:00,153.51,153.88,153.51,153.88,1427.0,144.8791,145.2283,144.8791,145.2283,1427.0
2023-11-27 15:55:00,154.1,154.1,153.97,154.01,2437.0,145.436,145.436,145.3133,145.351,2437.0
2023-11-28 09:30:00,153.75,153.92,153.75,153.92,700.0,145.1056,145.2661,145.1056,145.2661,700.0
2023-11-28 09:35:00,153.54,153.54,153.54,153.54,100.0,144.9074,144.9074,144.9074,144.9074,100.0
2023-11-28 09:40:00,154.18,154.18,154.18,154.18,100.0,145.5115,145.5115,145.5115,145.5115,100.0
2023-11-28 09:45:00,154.27,154.3,154.27,154.3,200.0,145.5964,145.6247,145.5964,145.6247,200.0
2023-11-28 09:50:00,154.35,154.35,154.35,154.35,100.0,145.6719,145.6719,145.6719,145.6719,100.0
2023-11-28 09:55:00,154.37,154.37,154.35,154.35,1221.0,145.6908,145.6908,145.6719,145.6719,1221.0
2023-11-28 10:00:00,154.44,154.57,154.44,154.57,500.0,145.7568,145.8795,145.7568,145.8795,500.0
2023-11-28 10:05:00,154.65,154.65,154.65,154.65,200.0,145.955,145.955,145.955,145.955,200.0
2023-11-28 10:10:00,154.34,154.34,154.13,154.18,1075.0,145.6625,145.6625,145.4643,145.5115,1075.0
2023-11-28 10:15:00,154.25,154.35,154.25,154.28,500.0,145.5775,145.6719,145.5775,145.6058,500.0
2023-11-28 10:20:00,154.28,154.28,154.28,154.28,0.0,145.6058,145.6058,145.6058,145.6058,0.0
2023-11-28 10:25:00,154.54,154.54,154.54,154.54,100.0,145.8512,145.8512,145.8512,145.8512,100.0
2023-11-28 10:30:00,154.58,154.67,154.58,154.67,300.0,145.889,145.9739,145.889,145.9739,300.0
2023-11-28 10:35:00,154.67,154.67,154.67,154.67,0.0,145.9739,145.9739,145.9739,145.9739,0.0
2023-11-28 10:40:00,154.67,154.67,154.67,154.67,0.0,145.9739,145.9739,145.9739,145.9739,0.0
2023-11-28 10:45:00,154.76,154.76,154.76,154.76,100.0,146.0588,146.0588,146.0588,146.0588,100.0
2023-11-28 10:50:00,155.0,155.0,155.0,155.0,100.0,146.2853,146.2853,146.2853,146.2853,100.0
2023-11-28 10:55:00,155.21,155.23,155.21,155.23,200.0,146.4835,146.5024,146.4835,146.5024,200.0
2023-11-28 11:00:00,155.4,155.54,155.31,155.31,400.0,146.6629,146.795,146.5779,146.5779,400.0
2023-11-28 11:05:00,155.37,155.37,155.37,155.37,100.0,146.6345,146.6345,146.6345,146.6345,100.0
2023-11-28 11:10:00,155.37,155.37,155.37,155.37,0.0,146.6345,146.6345,146.6345,146.6345,0.0
2023-11-28 11:15:00,155.48,155.48,155.48,155.48,100.0,146.7384,146.7384,146.7384,146.7384,100.0
2023-11-28 11:20:00,155.55,155.72,155.55,155.72,918.0,146.8044,146.9649,146.8044,146.9649,918.0
2023-11-28 11:25:00,155.55,155.55,155.46,155.46,300.0,146.8044,146.8044,146.7195,146.7195,300.0
2023-11-28 11:30:00,155.52,155.52,155.46,155.47,751.0,146.7761,146.7761,146.7195,146.7289,751.0
2023-11-28 11:35:00,155.27,155.31,155.23,155.31,300.0,146.5402,146.5779,146.5024,146.5779,300.0
2023-11-28 11:40:00,155.47,155.47,155.47,155.47,100.0,146.7289,146.7289,146.7289,146.7289,100.0
2023-11-28 11:45:00,155.48,155.49,155.48,155.49,300.0,146.7384,146.7478,146.7384,146.7478,300.0
2023-11-28 11:50:00,155.41,155.41,155.4,155.4,200.0,146.6723,146.6723,146.6629,146.6629,200.0
2023-11-28 11:55:00,155.51,155.51,155.51,155.51,350.0,146.7667,146.7667,146.7667,146.7667,350.0
2023-11-28 12:00:00,155.51,155.51,155.51,155.51,0.0,146.7667,146.7667,146.7667,146.7667,0.0
2023-11-28 12:05:00,155.34,155.4,155.34,155.4,300.0,146.6062,146.6629,146.6062,146.6629,300.0
2023-11-28 12:10:00,155.4,155.4,155.4,155.4,0.0,146.6629,146.6629,146.6629,146.6629,0.0
2023-11-28 12:15:00,155.44,155.44,155.42,155.42,200.0,146.7006,146.7006,146.6817,146.6817,200.0
2023-11-28 12:20:00,155.42,155.42,155.42,155.42,0.0,146.6817,146.6817,146.6817,146.6817,0.0
2023-11-28 12:25:00,155.23,155.23,155.23,155.23,100.0,146.5024,146.5024,146.5024,146.5024,100.0
2023-11-28 12:30:00,155.18,155.18,155.18,155.18,100.0,146.4552,146.4552,146.4552,146.4552,100.0
2023-11-28 12:35:00,155.0,155.0,155.0,155.0,100.0,146.2853,146.2853,146.2853,146.2853,100.0
2023-11-28 12:40:00,154.91,154.91,154.91,154.91,300.0,146.2004,146.2004,146.2004,146.2004,300.0
2023-11-28 12:45:00,154.91,154.91,154.91,154.91,0.0,146.2004,146.2004,146.2004,146.2004,0.0
2023-11-28 12:50:00,154.9,154.96,154.9,154.96,300.0,146.191,146.2476,146.191,146.2476,300.0
2023-11-28 12:55:00,155.0,155.0,155.0,155.0,100.0,146.2853,146.2853,146.2853,146.2853,100.0
2023-11-28 13:00:00,154.96,155.01,154.9,155.01,800.0,146.2476,146.2948,146.191,146.2948,800.0
2023-11-28 13:05:00,154.78,154.78,154.61,154.61,200.0,146.0777,146.0777,145.9173,145.9173,200.0
2023-11-28 13:10:00,154.69,154.75,154.69,154.75,800.0,145.9928,146.0494,145.9928,146.0494,800.0
2023-11-28 13:15:00,154.75,154.75,154.75,154.75,0.0,146.0494,146.0494,146.0494,146.0494,0.0
2023-11-28 13:20:00,154.56,154.62,154.56,154.62,302.0,145.8701,145.9267,145.8701,145.9267,302.0
2023-11-28 13:25:00,154.62,154.62,154.56,154.56,200.0,145.9267,145.9267,145.8701,145.8701,200.0
2023-11-28 13:30:00,154.56,154.56,154.56,154.56,0.0,145.8701,145.8701,145.8701,145.8701,0.0
2023-11-28 13:35:00,154.56,154.56,154.56,154.56,0.0,145.8701,145.8701,145.8701,145.8701,0.0
2023-11-28 13:40:00,154.21,154.21,154.21,154.21,300.0,145.5398,145.5398,145.5398,145.5398,300.0
2023-11-28 13:45:00,154.22,154.32,154.22,154.32,200.0,145.5492,145.6436,145.5492,145.6436,200.0
2023-11-28 13:50:00,154.32,154.32,154.32,154.32,0.0,145.6436,145.6436,145.6436,145.6436,0.0
2023-11-28 13:55:00,154.37,154.37,154.37,154.37,100.0,145.6908,145.6908,145.6908,145.6908,100.0
2023-11-28 14:00:00,154.4,154.4,154.3,154.3,400.0,145.7191,145.7191,145.6247,145.6247,400.0
2023-11-28 14:05:00,154.24,154.24,154.24,154.24,100.0,145.5681,145.5681,145.5681,145.5681,100.0
2023-11-28 14:10:00,154.51,154.51,154.44,154.44,200.0,145.8229,145.8229,145.7568,145.7568,200.0
2023-11-28 14:15:00,154.44,154.44,154.44,154.44,0.0,145.7568,145.7568,145.7568,145.7568,0.0
2023-11-28 14:20:00,154.22,154.22,154.06,154.06,300.0,145.5492,145.5492,145.3982,145.3982,300.0
2023-11-28 14:25:00,154.08,154.08,154.08,154.08,100.0,145.4171,145.4171,145.4171,145.4171,100.0
2023-11-28 14:30:00,154.08,154.08,154.08,154.08,0.0,145.4171,145.4171,145.4171,145.4171,0.0
2023-11-28 14:35:00,154.13,154.15,154.13,154.15,1314.0,145.4643,145.4831,145.4643,145.4831,1314.0
2023-11-28 14:40:00,154.12,154.12,154.06,154.06,200.0,145.4548,145.4548,145.3982,145.3982,200.0
2023-11-28 14:45:00,153.76,153.76,153.76,153.76,100.0,145.1151,145.1151,145.1151,145.1151,100.0
2023-11-28 14:50:00,153.78,153.88,153.78,153.88,800.0,145.1339,145.2283,145.1339,145.2283,800.0
2023-11-28 14:55:00,153.93,153.93,153.93,153.93,100.0,145.2755,145.2755,145.2755,145.2755,100.0
2023-11-28 15:00:00,153.96,153.99,153.96,153.99,200.0,145.3038,145.3321,145.3038,145.3321,200.0
2023-11-28 15:05:00,153.99,153.99,153.99,153.99,3306.0,145.3321,145.3321,145.3321,145.3321,3306.0
2023-11-28 15:10:00,153.99,153.99,153.99,153.99,1296.0,145.3321,145.3321,145.3321,145.3321,1296.0
2023-11-28 15:15:00,153.83,153.96,153.83,153.86,1150.0,145.1811,145.3038,145.1811,145.2094,1150.0
2023-11-28 15:20:00,153.88,154.0,153.88,154.0,900.0,145.2283,145.3416,145.2283,145.3416,900.0
2023-11-28 15:25:00,154.05,154.09,154.03,154.09,700.0,145.3888,145.4265,145.3699,145.4265,700.0
2023-11-28 15:30:00,153.97,153.97,153.97,153.97,100.0,145.3133,145.3133,145.3133,145.3133,100.0
2023-11-28 15:35:00,153.97,153.97,153.97,153.97,100.0,145.3133,145.3133,145.3133,145.3133,100.0
2023-11-28 15:40:00,154.01,154.01,153.95,154.0,565.0,145.351,145.351,145.2944,145.3416,565.0
2023-11-28 15:45:00,154.13,154.13,154.04,154.04,300.0,145.4643,145.4643,145.3793,145.3793,300.0
2023-11-28 15:50:00,154.08,154.21,154.06,154.21,1322.0,145.4171,145.5398,145.3982,145.5398,1322.0
2023-11-28 15:55:00,154.12,154.15,153.98,154.02,1400.0,145.4548,145.4831,145.3227,145.3604,1400.0
2023-11-29 09:30:00,154.3,154.3,154.11,154.11,367.0,145.6247,145.6247,145.4454,145.4454,367.0
2023-11-29 09:35:00,154.0,154.0,154.0,154.0,100.0,145.3416,145.3416,145.3416,145.3416,100.0
2023-11-29 09:40:00,154.06,154.17,154.06,154.17,363.0,145.3982,145.502,145.3982,145.502,363.0
2023-11-29 09:45:00,154.17,154.17,154.17,154.17,0.0,145.502,145.502,145.502,145.502,0.0
2023-11-29 09:50:00,154.17,154.17,154.17,154.17,0.0,145.502,145.502,145.502,145.502,0.0
2023-11-29 09:55:00,154.21,154.3,154.1,154.14,440.0,145.5398,145.6247,145.436,145.4737,440.0
2023-11-29 10:00:00,154.06,154.14,154.06,154.14,300.0,145.3982,145.4737,145.3982,145.4737,300.0
2023-11-29 10:05:00,154.14,154.14,154.14,154.14,0.0,145.4737,145.4737,145.4737,145.4737,0.0
2023-11-29 10:10:00,154.28,154.28,153.85,153.85,435.0,145.6058,145.6058,145.2,145.2,435.0
2023-11-29 10:15:00,153.98,153.98,153.84,153.86,500.0,145.3227,145.3227,145.1906,145.2094,500.0
2023-11-29 10:20:00,153.35,153.35,153.26,153.32,700.0,144.7281,144.7281,144.6432,144.6998,700.0
2023-11-29 10:25:00,153.32,153.32,153.32,153.32,0.0,144.6998,144.6998,144.6998,144.6998,0.0
2023-11-29 10:30:00,153.41,153.41,153.06,153.06,400.0,144.7847,144.7847,144.4544,144.4544,400.0
2023-11-29 10:35:00,153.23,153.23,153.23,153.23,100.0,144.6149,144.6149,144.6149,144.6149,100.0
2023-11-29 10:40:00,153.23,153.23,153.23,153.23,0.0,144.6149,144.6149,144.6149,144.6149,0.0
2023-11-29 10:45:00,153.32,153.34,153.3,153.31,1159.0,144.6998,144.7187,144.6809,144.6904,1159.0
2023-11-29 10:50:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2023-11-29 10:55:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2023-11-29 11:00:00,153.37,153.37,153.37,153.37,100.0,144.747,144.747,144.747,144.747,100.0
2023-11-29 11:05:00,153.51,153.51,153.32,153.45,700.0,144.8791,144.8791,144.6998,144.8225,700.0
2023-11-29 11:10:00,153.49,153.49,153.41,153.41,400.0,144.8602,144.8602,144.7847,144.7847,400.0
2023-11-29 11:15:00,153.39,153.39,153.32,153.38,300.0,144.7659,144.7659,144.6998,144.7564,300.0
2023-11-29 11:20:00,153.47,153.47,153.47,153.47,100.0,144.8414,144.8414,144.8414,144.8414,100.0
2023-11-29 11:25:00,153.22,153.22,153.22,153.22,800.0,144.6054,144.6054,144.6054,144.6054,800.0
2023-11-29 11:30:00,153.16,153.16,153.16,153.16,100.0,144.5488,144.5488,144.5488,144.5488,100.0
2023-11-29 11:35:00,153.16,153.16,153.16,153.16,0.0,144.5488,144.5488,144.5488,144.5488,0.0
2023-11-29 11:40:00,153.47,153.48,153.47,153.48,200.0,144.8414,144.8508,144.8414,144.8508,200.0
2023-11-29 11:45:00,153.42,153.42,153.42,153.42,100.0,144.7942,144.7942,144.7942,144.7942,100.0
2023-11-29 11:50:00,153.53,153.53,153.53,153.53,100.0,144.898,144.898,144.898,144.898,100.0
2023-11-29 11:55:00,153.53,153.53,153.53,153.53,0.0,144.898,144.898,144.898,144.898,0.0
2023-11-29 12:00:00,153.53,153.53,153.53,153.53,0.0,144.898,144.898,144.898,144.898,0.0
2023-11-29 12:05:00,153.6,153.6,153.6,153.6,100.0,144.9641,144.9641,144.9641,144.9641,100.0
2023-11-29 12:10:00,153.66,153.66,153.66,153.66,200.0,145.0207,145.0207,145.0207,145.0207,200.0
2023-11-29 12:15:00,153.66,153.66,153.66,153.66,0.0,145.0207,145.0207,145.0207,145.0207,0.0
2023-11-29 12:20:00,153.88,153.88,153.88,153.88,100.0,145.2283,145.2283,145.2283,145.2283,100.0
2023-11-29 12:25:00,153.79,153.79,153.79,153.79,299.0,145.1434,145.1434,145.1434,145.1434,299.0
2023-11-29 12:30:00,153.74,153.74,153.74,153.74,100.0,145.0962,145.0962,145.0962,145.0962,100.0
2023-11-29 12:35:00,153.71,153.71,153.71,153.71,300.0,145.0679,145.0679,145.0679,145.0679,300.0
2023-11-29 12:40:00,153.87,153.87,153.87,153.87,100.0,145.2189,145.2189,145.2189,145.2189,100.0
2023-11-29 12:45:00,153.88,154.0,153.88,154.0,734.0,145.2283,145.3416,145.2283,145.3416,734.0
2023-11-29 12:50:00,153.61,153.61,153.61,153.61,100.0,144.9735,144.9735,144.9735,144.9735,100.0
2023-11-29 12:55:00,153.61,153.61,153.61,153.61,0.0,144.9735,144.9735,144.9735,144.9735,0.0
2023-11-29 13:00:00,153.82,153.82,153.82,153.82,200.0,145.1717,145.1717,145.1717,145.1717,200.0
2023-11-29 13:05:00,153.82,153.82,153.82,153.82,0.0,145.1717,145.1717,145.1717,145.1717,0.0
2023-11-29 13:10:00,153.82,153.82,153.82,153.82,0.0,145.1717,145.1717,145.1717,145.1717,0.0
2023-11-29 13:15:00,153.82,153.82,153.82,153.82,0.0,145.1717,145.1717,145.1717,145.1717,0.0
2023-11-29 13:20:00,154.12,154.12,153.99,153.99,900.0,145.4548,145.4548,145.3321,145.3321,900.0
2023-11-29 13:25:00,154.0,154.1,154.0,154.1,200.0,145.3416,145.436,145.3416,145.436,200.0
2023-11-29 13:30:00,154.1,154.1,154.1,154.1,0.0,145.436,145.436,145.436,145.436,0.0
2023-11-29 13:35:00,154.1,154.1,154.1,154.1,0.0,145.436,145.436,145.436,145.436,0.0
2023-11-29 13:40:00,154.1,154.1,154.1,154.1,0.0,145.436,145.436,145.436,145.436,0.0
2023-11-29 13:45:00,154.22,154.22,154.22,154.22,100.0,145.5492,145.5492,145.5492,145.5492,100.0
2023-11-29 13:50:00,154.21,154.21,154.21,154.21,100.0,145.5398,145.5398,145.5398,145.5398,100.0
2023-11-29 13:55:00,154.18,154.18,154.18,154.18,300.0,145.5115,145.5115,145.5115,145.5115,300.0
2023-11-29 14:00:00,154.13,154.13,154.13,154.13,100.0,145.4643,145.4643,145.4643,145.4643,100.0
2023-11-29 14:05:00,154.13,154.13,154.13,154.13,0.0,145.4643,145.4643,145.4643,145.4643,0.0
2023-11-29 14:10:00,154.24,154.24,154.24,154.24,100.0,145.5681,145.5681,145.5681,145.5681,100.0
2023-11-29 14:15:00,154.28,154.29,154.28,154.29,500.0,145.6058,145.6153,145.6058,145.6153,500.0
2023-11-29 14:20:00,154.29,154.29,154.29,154.29,0.0,145.6153,145.6153,145.6153,145.6153,0.0
2023-11-29 14:25:00,153.96,153.96,153.96,153.96,100.0,145.3038,145.3038,145.3038,145.3038,100.0
2023-11-29 14:30:00,153.96,154.0,153.96,153.96,400.0,145.3038,145.3416,145.3038,145.3038,400.0
2023-11-29 14:35:00,153.95,153.96,153.94,153.94,300.0,145.2944,145.3038,145.2849,145.2849,300.0
2023-11-29 14:40:00,153.94,153.94,153.94,153.94,0.0,145.2849,145.2849,145.2849,145.2849,0.0
2023-11-29 14:45:00,154.0,154.0,153.92,153.92,300.0,145.3416,145.3416,145.2661,145.2661,300.0
2023-11-29 14:50:00,153.83,153.83,153.83,153.83,100.0,145.1811,145.1811,145.1811,145.1811,100.0
2023-11-29 14:55:00,153.83,153.86,153.79,153.86,400.0,145.1811,145.2094,145.1434,145.2094,400.0
2023-11-29 15:00:00,153.79,153.79,153.75,153.75,200.0,145.1434,145.1434,145.1056,145.1056,200.0
2023-11-29 15:05:00,153.62,153.66,153.62,153.66,200.0,144.9829,145.0207,144.9829,145.0207,200.0
2023-11-29 15:10:00,153.6,153.69,153.54,153.54,1100.0,144.9641,145.049,144.9074,144.9074,1100.0
2023-11-29 15:15:00,153.58,153.64,153.19,153.64,900.0,144.9452,145.0018,144.5771,145.0018,900.0
2023-11-29 15:20:00,153.51,153.51,153.39,153.46,400.0,144.8791,144.8791,144.7659,144.8319,400.0
2023-11-29 15:25:00,153.3,153.5,153.3,153.49,800.0,144.6809,144.8697,144.6809,144.8602,800.0
2023-11-29 15:30:00,153.31,153.56,153.31,153.49,805.0,144.6904,144.9263,144.6904,144.8602,805.0
2023-11-29 15:35:00,153.42,153.42,153.23,153.23,400.0,144.7942,144.7942,144.6149,144.6149,400.0
2023-11-29 15:40:00,153.26,153.39,153.25,153.25,600.0,144.6432,144.7659,144.6337,144.6337,600.0
2023-11-29 15:45:00,153.25,153.34,153.25,153.34,400.0,144.6337,144.7187,144.6337,144.7187,400.0
2023-11-29 15:50:00,153.36,153.8,153.36,153.75,2340.0,144.7376,145.1528,144.7376,145.1056,2340.0
2023-11-29 15:55:00,153.79,153.87,153.66,153.81,1500.0,145.1434,145.2189,145.0207,145.1623,1500.0
2023-11-30 09:30:00,155.51,155.51,155.51,155.51,100.0,146.7667,146.7667,146.7667,146.7667,100.0
2023-11-30 09:35:00,155.5,156.1,155.5,156.1,2594.0,146.7572,147.3235,146.7572,147.3235,2594.0
2023-11-30 09:40:00,156.5,156.5,156.5,156.5,1300.0,147.701,147.701,147.701,147.701,1300.0
2023-11-30 09:45:00,156.67,156.67,156.36,156.52,1655.0,147.8615,147.8615,147.5689,147.7199,1655.0
2023-11-30 09:50:00,156.52,156.52,156.52,156.52,0.0,147.7199,147.7199,147.7199,147.7199,0.0
2023-11-30 09:55:00,156.52,156.52,156.52,156.52,0.0,147.7199,147.7199,147.7199,147.7199,0.0
2023-11-30 10:00:00,156.73,157.12,156.73,157.12,300.0,147.9181,148.2862,147.9181,148.2862,300.0
2023-11-30 10:05:00,157.3,157.3,157.3,157.3,100.0,148.456,148.456,148.456,148.456,100.0
2023-11-30 10:10:00,157.3,157.3,157.29,157.29,200.0,148.456,148.456,148.4466,148.4466,200.0
2023-11-30 10:15:00,157.29,157.29,157.29,157.29,0.0,148.4466,148.4466,148.4466,148.4466,0.0
2023-11-30 10:20:00,157.06,157.16,157.06,157.16,710.0,148.2295,148.3239,148.2295,148.3239,710.0
2023-11-30 10:25:00,157.14,157.14,157.1,157.11,646.0,148.305,148.305,148.2673,148.2767,646.0
2023-11-30 10:30:00,157.15,157.15,156.83,156.83,409.0,148.3145,148.3145,148.0125,148.0125,409.0
2023-11-30 10:35:00,156.83,156.83,156.83,156.83,0.0,148.0125,148.0125,148.0125,148.0125,0.0
2023-11-30 10:40:00,156.83,156.83,156.83,156.83,0.0,148.0125,148.0125,148.0125,148.0125,0.0
2023-11-30 10:45:00,155.95,155.95,155.64,155.76,814.0,147.1819,147.1819,146.8894,147.0026,814.0
2023-11-30 10:50:00,155.76,155.76,155.76,155.76,0.0,147.0026,147.0026,147.0026,147.0026,0.0
2023-11-30 10:55:00,155.14,155.14,155.14,155.14,100.0,146.4175,146.4175,146.4175,146.4175,100.0
2023-11-30 11:00:00,154.62,154.62,154.24,154.24,200.0,145.9267,145.9267,145.5681,145.5681,200.0
2023-11-30 11:05:00,154.03,154.2,153.68,154.0,700.0,145.3699,145.5303,145.0396,145.3416,700.0
2023-11-30 11:10:00,153.91,153.91,153.55,153.55,300.0,145.2566,145.2566,144.9169,144.9169,300.0
2023-11-30 11:15:00,153.69,153.72,153.0,153.0,600.0,145.049,145.0773,144.3978,144.3978,600.0
2023-11-30 11:20:00,152.67,152.84,152.67,152.84,200.0,144.0863,144.2468,144.0863,144.2468,200.0
2023-11-30 11:25:00,152.86,152.86,152.22,152.22,3115.0,144.2657,144.2657,143.6617,143.6617,3115.0
2023-11-30 11:30:00,152.0,152.13,151.98,152.0,3100.0,143.454,143.5767,143.4351,143.454,3100.0
2023-11-30 11:35:00,152.23,152.23,152.23,152.23,100.0,143.6711,143.6711,143.6711,143.6711,100.0
2023-11-30 11:40:00,152.23,152.23,152.23,152.23,0.0,143.6711,143.6711,143.6711,143.6711,0.0
2023-11-30 11:45:00,151.64,151.76,151.55,151.55,500.0,143.1143,143.2275,143.0293,143.0293,500.0
2023-11-30 11:50:00,151.66,151.66,151.23,151.28,1200.0,143.1331,143.1331,142.7273,142.7745,1200.0
2023-11-30 11:55:00,151.65,151.66,151.59,151.66,400.0,143.1237,143.1331,143.0671,143.1331,400.0
2023-11-30 12:00:00,151.68,151.94,151.68,151.82,1109.0,143.152,143.3974,143.152,143.2841,1109.0
2023-11-30 12:05:00,151.93,151.98,151.93,151.98,300.0,143.388,143.4351,143.388,143.4351,300.0
2023-11-30 12:10:00,151.98,151.98,151.98,151.98,0.0,143.4351,143.4351,143.4351,143.4351,0.0
2023-11-30 12:15:00,152.39,152.39,152.29,152.29,300.0,143.8221,143.8221,143.7277,143.7277,300.0
2023-11-30 12:20:00,152.17,152.25,152.17,152.25,718.0,143.6145,143.69,143.6145,143.69,718.0
2023-11-30 12:25:00,152.22,152.43,152.15,152.2,900.0,143.6617,143.8598,143.5956,143.6428,900.0
2023-11-30 12:30:00,152.39,152.48,152.38,152.48,400.0,143.8221,143.907,143.8127,143.907,400.0
2023-11-30 12:35:00,153.07,153.07,153.05,153.05,200.0,144.4639,144.4639,144.445,144.445,200.0
2023-11-30 12:40:00,153.08,153.44,153.08,153.44,200.0,144.4733,144.8131,144.4733,144.8131,200.0
2023-11-30 12:45:00,153.25,153.25,153.17,153.17,449.0,144.6337,144.6337,144.5582,144.5582,449.0
2023-11-30 12:50:00,153.17,153.17,153.17,153.17,0.0,144.5582,144.5582,144.5582,144.5582,0.0
2023-11-30 12:55:00,153.17,153.17,153.17,153.17,300.0,144.5582,144.5582,144.5582,144.5582,300.0
2023-11-30 13:00:00,153.23,153.23,153.23,153.23,100.0,144.6149,144.6149,144.6149,144.6149,100.0
2023-11-30 13:05:00,153.53,153.53,153.5,153.5,366.0,144.898,144.898,144.8697,144.8697,366.0
2023-11-30 13:10:00,153.55,153.61,153.55,153.61,200.0,144.9169,144.9735,144.9169,144.9735,200.0
2023-11-30 13:15:00,153.75,153.75,153.75,153.75,100.0,145.1056,145.1056,145.1056,145.1056,100.0
2023-11-30 13:20:00,153.76,153.76,153.64,153.64,200.0,145.1151,145.1151,145.0018,145.0018,200.0
2023-11-30 13:25:00,153.65,153.65,153.21,153.21,525.0,145.0113,145.0113,144.596,144.596,525.0
2023-11-30 13:30:00,153.28,153.28,153.28,153.28,100.0,144.6621,144.6621,144.6621,144.6621,100.0
2023-11-30 13:35:00,153.41,153.41,153.41,153.41,100.0,144.7847,144.7847,144.7847,144.7847,100.0
2023-11-30 13:40:00,153.57,153.57,153.44,153.44,433.0,144.9357,144.9357,144.8131,144.8131,433.0
2023-11-30 13:45:00,153.71,153.74,153.71,153.73,300.0,145.0679,145.0962,145.0679,145.0868,300.0
2023-11-30 13:50:00,153.71,153.71,153.46,153.51,900.0,145.0679,145.0679,144.8319,144.8791,900.0
2023-11-30 13:55:00,153.66,153.66,153.66,153.66,100.0,145.0207,145.0207,145.0207,145.0207,100.0
2023-11-30 14:00:00,153.74,153.84,153.74,153.84,200.0,145.0962,145.1906,145.0962,145.1906,200.0
2023-11-30 14:05:00,153.87,153.87,153.77,153.77,300.0,145.2189,145.2189,145.1245,145.1245,300.0
2023-11-30 14:10:00,153.81,153.81,153.78,153.78,433.0,145.1623,145.1623,145.1339,145.1339,433.0
2023-11-30 14:15:00,153.77,153.77,153.58,153.58,400.0,145.1245,145.1245,144.9452,144.9452,400.0
2023-11-30 14:20:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2023-11-30 14:25:00,153.95,154.04,153.95,154.03,600.0,145.2944,145.3793,145.2944,145.3699,600.0
2023-11-30 14:30:00,153.99,153.99,153.99,153.99,100.0,145.3321,145.3321,145.3321,145.3321,100.0
2023-11-30 14:35:00,153.97,153.97,153.97,153.97,100.0,145.3133,145.3133,145.3133,145.3133,100.0
2023-11-30 14:40:00,153.97,153.97,153.97,153.97,0.0,145.3133,145.3133,145.3133,145.3133,0.0
2023-11-30 14:45:00,153.96,154.06,153.93,153.98,1049.0,145.3038,145.3982,145.2755,145.3227,1049.0
2023-11-30 14:50:00,154.01,154.02,154.01,154.02,200.0,145.351,145.3604,145.351,145.3604,200.0
2023-11-30 14:55:00,154.13,154.19,154.13,154.19,300.0,145.4643,145.5209,145.4643,145.5209,300.0
2023-11-30 15:00:00,154.2,154.2,154.0,154.08,400.0,145.5303,145.5303,145.3416,145.4171,400.0
2023-11-30 15:05:00,154.12,154.15,154.04,154.09,998.0,145.4548,145.4831,145.3793,145.4265,998.0
2023-11-30 15:10:00,154.19,154.19,154.13,154.16,811.0,145.5209,145.5209,145.4643,145.4926,811.0
2023-11-30 15:15:00,154.21,154.24,154.16,154.16,500.0,145.5398,145.5681,145.4926,145.4926,500.0
2023-11-30 15:20:00,154.2,154.26,154.06,154.06,700.0,145.5303,145.587,145.3982,145.3982,700.0
2023-11-30 15:25:00,153.99,154.01,153.99,154.01,200.0,145.3321,145.351,145.3321,145.351,200.0
2023-11-30 15:30:00,154.08,154.12,154.05,154.1,812.0,145.4171,145.4548,145.3888,145.436,812.0
2023-11-30 15:35:00,153.96,154.17,153.89,154.17,500.0,145.3038,145.502,145.2378,145.502,500.0
2023-11-30 15:40:00,154.29,154.38,154.25,154.38,1300.0,145.6153,145.7002,145.5775,145.7002,1300.0
2023-11-30 15:45:00,154.33,154.38,154.28,154.32,600.0,145.653,145.7002,145.6058,145.6436,600.0
2023-11-30 15:50:00,154.17,154.35,153.62,154.35,3383.0,145.502,145.6719,144.9829,145.6719,3383.0
2023-11-30 15:55:00,154.49,154.61,154.35,154.41,4339.0,145.804,145.9173,145.6719,145.7285,4339.0
2023-12-01 09:30:00,154.67,155.0,154.67,155.0,300.0,145.9739,146.2853,145.9739,146.2853,300.0
2023-12-01 09:35:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2023-12-01 09:40:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2023-12-01 09:45:00,155.59,155.59,155.59,155.59,265.0,146.8422,146.8422,146.8422,146.8422,265.0
2023-12-01 09:50:00,155.29,155.29,155.29,155.29,100.0,146.559,146.559,146.559,146.559,100.0
2023-12-01 09:55:00,155.58,155.58,155.58,155.58,223.0,146.8327,146.8327,146.8327,146.8327,223.0
2023-12-01 10:00:00,156.12,156.47,156.02,156.47,578.0,147.3424,147.6727,147.248,147.6727,578.0
2023-12-01 10:05:00,156.13,156.13,156.13,156.13,100.0,147.3518,147.3518,147.3518,147.3518,100.0
2023-12-01 10:10:00,156.52,156.53,156.42,156.42,800.0,147.7199,147.7293,147.6255,147.6255,800.0
2023-12-01 10:15:00,156.33,156.47,156.32,156.32,500.0,147.5406,147.6727,147.5311,147.5311,500.0
2023-12-01 10:20:00,156.19,156.21,156.05,156.05,1200.0,147.4084,147.4273,147.2763,147.2763,1200.0
2023-12-01 10:25:00,156.01,156.03,155.92,155.92,300.0,147.2386,147.2574,147.1536,147.1536,300.0
2023-12-01 10:30:00,156.23,156.25,156.23,156.25,376.0,147.4462,147.4651,147.4462,147.4651,376.0
2023-12-01 10:35:00,155.42,155.42,155.23,155.23,200.0,146.6817,146.6817,146.5024,146.5024,200.0
2023-12-01 10:40:00,155.23,155.23,155.23,155.23,0.0,146.5024,146.5024,146.5024,146.5024,0.0
2023-12-01 10:45:00,155.4,155.4,155.4,155.4,100.0,146.6629,146.6629,146.6629,146.6629,100.0
2023-12-01 10:50:00,155.6,155.6,155.6,155.6,100.0,146.8516,146.8516,146.8516,146.8516,100.0
2023-12-01 10:55:00,155.6,155.6,155.6,155.6,0.0,146.8516,146.8516,146.8516,146.8516,0.0
2023-12-01 11:00:00,155.6,155.6,155.6,155.6,0.0,146.8516,146.8516,146.8516,146.8516,0.0
2023-12-01 11:05:00,155.6,155.6,155.6,155.6,0.0,146.8516,146.8516,146.8516,146.8516,0.0
2023-12-01 11:10:00,156.01,156.01,156.01,156.01,118.0,147.2386,147.2386,147.2386,147.2386,118.0
2023-12-01 11:15:00,156.06,156.09,156.06,156.09,480.0,147.2858,147.3141,147.2858,147.3141,480.0
2023-12-01 11:20:00,155.8,156.0,155.8,156.0,325.0,147.0404,147.2291,147.0404,147.2291,325.0
2023-12-01 11:25:00,156.14,156.31,156.14,156.24,500.0,147.3613,147.5217,147.3613,147.4556,500.0
2023-12-01 11:30:00,156.24,156.24,156.24,156.24,0.0,147.4556,147.4556,147.4556,147.4556,0.0
2023-12-01 11:35:00,155.74,155.74,155.74,155.74,500.0,146.9837,146.9837,146.9837,146.9837,500.0
2023-12-01 11:40:00,155.67,155.72,155.67,155.72,400.0,146.9177,146.9649,146.9177,146.9649,400.0
2023-12-01 11:45:00,155.72,155.72,155.72,155.72,0.0,146.9649,146.9649,146.9649,146.9649,0.0
2023-12-01 11:50:00,156.03,156.03,156.03,156.03,100.0,147.2574,147.2574,147.2574,147.2574,100.0
2023-12-01 11:55:00,156.14,156.28,156.14,156.28,200.0,147.3613,147.4934,147.3613,147.4934,200.0
2023-12-01 12:00:00,156.28,156.28,156.28,156.28,0.0,147.4934,147.4934,147.4934,147.4934,0.0
2023-12-01 12:05:00,156.4,156.4,156.37,156.37,1003.0,147.6066,147.6066,147.5783,147.5783,1003.0
2023-12-01 12:10:00,156.37,156.37,156.37,156.37,0.0,147.5783,147.5783,147.5783,147.5783,0.0
2023-12-01 12:15:00,156.39,156.39,156.39,156.39,108.0,147.5972,147.5972,147.5972,147.5972,108.0
2023-12-01 12:20:00,156.23,156.27,156.2,156.27,400.0,147.4462,147.4839,147.4179,147.4839,400.0
2023-12-01 12:25:00,156.13,156.13,156.01,156.01,313.0,147.3518,147.3518,147.2386,147.2386,313.0
2023-12-01 12:30:00,156.2,156.2,156.2,156.2,100.0,147.4179,147.4179,147.4179,147.4179,100.0
2023-12-01 12:35:00,156.14,156.14,156.14,156.14,100.0,147.3613,147.3613,147.3613,147.3613,100.0
2023-12-01 12:40:00,156.14,156.14,156.14,156.14,0.0,147.3613,147.3613,147.3613,147.3613,0.0
2023-12-01 12:45:00,156.14,156.15,156.1,156.15,400.0,147.3613,147.3707,147.3235,147.3707,400.0
2023-12-01 12:50:00,156.09,156.15,156.08,156.15,300.0,147.3141,147.3707,147.3046,147.3707,300.0
2023-12-01 12:55:00,156.15,156.15,156.15,156.15,0.0,147.3707,147.3707,147.3707,147.3707,0.0
2023-12-01 13:00:00,156.11,156.11,156.11,156.11,100.0,147.3329,147.3329,147.3329,147.3329,100.0
2023-12-01 13:05:00,155.84,155.84,155.84,155.84,100.0,147.0781,147.0781,147.0781,147.0781,100.0
2023-12-01 13:10:00,155.53,155.53,155.53,155.53,200.0,146.7856,146.7856,146.7856,146.7856,200.0
2023-12-01 13:15:00,155.53,155.53,155.53,155.53,0.0,146.7856,146.7856,146.7856,146.7856,0.0
2023-12-01 13:20:00,155.04,155.04,155.0,155.03,400.0,146.3231,146.3231,146.2853,146.3137,400.0
2023-12-01 13:25:00,154.7,154.76,154.7,154.76,300.0,146.0022,146.0588,146.0022,146.0588,300.0
2023-12-01 13:30:00,154.54,154.54,154.54,154.54,100.0,145.8512,145.8512,145.8512,145.8512,100.0
2023-12-01 13:35:00,154.53,154.53,154.53,154.53,100.0,145.8418,145.8418,145.8418,145.8418,100.0
2023-12-01 13:40:00,154.39,154.46,154.39,154.46,200.0,145.7096,145.7757,145.7096,145.7757,200.0
2023-12-01 13:45:00,154.53,154.53,154.53,154.53,200.0,145.8418,145.8418,145.8418,145.8418,200.0
2023-12-01 13:50:00,154.53,154.53,154.53,154.53,0.0,145.8418,145.8418,145.8418,145.8418,0.0
2023-12-01 13:55:00,154.34,154.34,154.33,154.33,200.0,145.6625,145.6625,145.653,145.653,200.0
2023-12-01 14:00:00,154.17,154.21,154.17,154.21,500.0,145.502,145.5398,145.502,145.5398,500.0
2023-12-01 14:05:00,154.34,154.43,154.34,154.43,406.0,145.6625,145.7474,145.6625,145.7474,406.0
2023-12-01 14:10:00,154.54,154.54,154.54,154.54,100.0,145.8512,145.8512,145.8512,145.8512,100.0
2023-12-01 14:15:00,154.5,154.51,154.43,154.45,931.0,145.8135,145.8229,145.7474,145.7663,931.0
2023-12-01 14:20:00,154.26,154.26,154.26,154.26,100.0,145.587,145.587,145.587,145.587,100.0
2023-12-01 14:25:00,154.17,154.18,153.85,153.85,396.0,145.502,145.5115,145.2,145.2,396.0
2023-12-01 14:30:00,153.69,153.94,153.69,153.94,1359.0,145.049,145.2849,145.049,145.2849,1359.0
2023-12-01 14:35:00,153.99,154.18,153.99,154.1,1424.0,145.3321,145.5115,145.3321,145.436,1424.0
2023-12-01 14:40:00,154.54,154.54,154.52,154.52,217.0,145.8512,145.8512,145.8323,145.8323,217.0
2023-12-01 14:45:00,154.46,154.46,154.46,154.46,100.0,145.7757,145.7757,145.7757,145.7757,100.0
2023-12-01 14:50:00,154.68,154.68,154.5,154.5,400.0,145.9833,145.9833,145.8135,145.8135,400.0
2023-12-01 14:55:00,154.48,154.48,154.42,154.44,524.0,145.7946,145.7946,145.738,145.7568,524.0
2023-12-01 15:00:00,154.4,154.68,154.4,154.68,700.0,145.7191,145.9833,145.7191,145.9833,700.0
2023-12-01 15:05:00,154.58,154.58,154.26,154.26,300.0,145.889,145.889,145.587,145.587,300.0
2023-12-01 15:10:00,154.67,154.67,154.67,154.67,100.0,145.9739,145.9739,145.9739,145.9739,100.0
2023-12-01 15:15:00,154.82,154.82,154.82,154.82,100.0,146.1155,146.1155,146.1155,146.1155,100.0
2023-12-01 15:20:00,154.76,154.79,154.76,154.79,300.0,146.0588,146.0872,146.0588,146.0872,300.0
2023-12-01 15:25:00,154.96,154.96,154.96,154.96,100.0,146.2476,146.2476,146.2476,146.2476,100.0
2023-12-01 15:30:00,155.07,155.12,155.07,155.12,404.0,146.3514,146.3986,146.3514,146.3986,404.0
2023-12-01 15:35:00,155.05,155.05,155.0,155.0,420.0,146.3325,146.3325,146.2853,146.2853,420.0
2023-12-01 15:40:00,154.69,154.69,154.63,154.63,200.0,145.9928,145.9928,145.9362,145.9362,200.0
2023-12-01 15:45:00,154.56,154.56,154.46,154.46,829.0,145.8701,145.8701,145.7757,145.7757,829.0
2023-12-01 15:50:00,154.45,154.45,154.2,154.2,621.0,145.7663,145.7663,145.5303,145.5303,621.0
2023-12-01 15:55:00,154.26,154.47,154.26,154.26,2030.0,145.587,145.7851,145.587,145.587,2030.0
2023-12-04 09:30:00,152.55,152.55,152.43,152.43,300.0,143.9731,143.9731,143.8598,143.8598,300.0
2023-12-04 09:35:00,153.03,153.03,152.86,152.86,1100.0,144.4261,144.4261,144.2657,144.2657,1100.0
2023-12-04 09:40:00,152.86,152.86,152.86,152.86,0.0,144.2657,144.2657,144.2657,144.2657,0.0
2023-12-04 09:45:00,153.99,154.0,153.99,153.99,1600.0,145.3321,145.3416,145.3321,145.3321,1600.0
2023-12-04 09:50:00,153.74,153.74,153.5,153.5,400.0,145.0962,145.0962,144.8697,144.8697,400.0
2023-12-04 09:55:00,153.5,153.5,153.5,153.5,0.0,144.8697,144.8697,144.8697,144.8697,0.0
2023-12-04 10:00:00,152.73,152.86,152.73,152.81,302.0,144.143,144.2657,144.143,144.2185,302.0
2023-12-04 10:05:00,152.78,152.91,152.78,152.79,1300.0,144.1902,144.3129,144.1902,144.1996,1300.0
2023-12-04 10:10:00,153.0,153.15,153.0,153.15,200.0,144.3978,144.5394,144.3978,144.5394,200.0
2023-12-04 10:15:00,152.66,152.66,152.66,152.66,100.0,144.0769,144.0769,144.0769,144.0769,100.0
2023-12-04 10:20:00,152.66,152.66,152.66,152.66,0.0,144.0769,144.0769,144.0769,144.0769,0.0
2023-12-04 10:25:00,153.27,153.27,153.18,153.18,600.0,144.6526,144.6526,144.5677,144.5677,600.0
2023-12-04 10:30:00,153.4,153.61,153.4,153.56,400.0,144.7753,144.9735,144.7753,144.9263,400.0
2023-12-04 10:35:00,153.62,153.95,153.62,153.95,2844.0,144.9829,145.2944,144.9829,145.2944,2844.0
2023-12-04 10:40:00,153.93,153.93,153.5,153.5,400.0,145.2755,145.2755,144.8697,144.8697,400.0
2023-12-04 10:45:00,153.5,153.5,153.5,153.5,0.0,144.8697,144.8697,144.8697,144.8697,0.0
2023-12-04 10:50:00,153.72,153.8,153.72,153.8,256.0,145.0773,145.1528,145.0773,145.1528,256.0
2023-12-04 10:55:00,153.94,153.94,153.62,153.62,343.0,145.2849,145.2849,144.9829,144.9829,343.0
2023-12-04 11:00:00,153.55,153.71,153.55,153.56,400.0,144.9169,145.0679,144.9169,144.9263,400.0
2023-12-04 11:05:00,153.46,153.46,153.27,153.27,200.0,144.8319,144.8319,144.6526,144.6526,200.0
2023-12-04 11:10:00,153.52,153.52,153.52,153.52,100.0,144.8886,144.8886,144.8886,144.8886,100.0
2023-12-04 11:15:00,153.65,153.65,153.48,153.48,200.0,145.0113,145.0113,144.8508,144.8508,200.0
2023-12-04 11:20:00,153.48,153.48,153.48,153.48,0.0,144.8508,144.8508,144.8508,144.8508,0.0
2023-12-04 11:25:00,152.95,153.46,152.95,153.46,300.0,144.3506,144.8319,144.3506,144.8319,300.0
2023-12-04 11:30:00,153.42,153.53,153.38,153.53,300.0,144.7942,144.898,144.7564,144.898,300.0
2023-12-04 11:35:00,153.53,153.53,153.53,153.53,0.0,144.898,144.898,144.898,144.898,0.0
2023-12-04 11:40:00,153.08,153.17,153.08,153.15,300.0,144.4733,144.5582,144.4733,144.5394,300.0
2023-12-04 11:45:00,153.31,153.31,153.3,153.3,300.0,144.6904,144.6904,144.6809,144.6809,300.0
2023-12-04 11:50:00,153.4,153.4,153.39,153.39,200.0,144.7753,144.7753,144.7659,144.7659,200.0
2023-12-04 11:55:00,153.37,153.4,153.37,153.4,600.0,144.747,144.7753,144.747,144.7753,600.0
2023-12-04 12:00:00,153.52,153.53,153.52,153.53,200.0,144.8886,144.898,144.8886,144.898,200.0
2023-12-04 12:05:00,153.74,153.74,153.72,153.72,200.0,145.0962,145.0962,145.0773,145.0773,200.0
2023-12-04 12:10:00,153.55,153.55,153.55,153.55,151.0,144.9169,144.9169,144.9169,144.9169,151.0
2023-12-04 12:15:00,153.41,153.41,153.37,153.37,1205.0,144.7847,144.7847,144.747,144.747,1205.0
2023-12-04 12:20:00,153.37,153.37,153.37,153.37,0.0,144.747,144.747,144.747,144.747,0.0
2023-12-04 12:25:00,153.7,153.71,153.7,153.71,200.0,145.0584,145.0679,145.0584,145.0679,200.0
2023-12-04 12:30:00,153.57,153.61,153.57,153.61,200.0,144.9357,144.9735,144.9357,144.9735,200.0
2023-12-04 12:35:00,153.59,153.59,153.59,153.59,100.0,144.9546,144.9546,144.9546,144.9546,100.0
2023-12-04 12:40:00,153.34,153.34,153.34,153.34,300.0,144.7187,144.7187,144.7187,144.7187,300.0
2023-12-04 12:45:00,153.34,153.34,153.34,153.34,0.0,144.7187,144.7187,144.7187,144.7187,0.0
2023-12-04 12:50:00,153.34,153.34,153.34,153.34,131.0,144.7187,144.7187,144.7187,144.7187,131.0
2023-12-04 12:55:00,153.34,153.34,153.34,153.34,0.0,144.7187,144.7187,144.7187,144.7187,0.0
2023-12-04 13:00:00,153.38,153.38,153.38,153.38,100.0,144.7564,144.7564,144.7564,144.7564,100.0
2023-12-04 13:05:00,153.39,153.39,153.39,153.39,100.0,144.7659,144.7659,144.7659,144.7659,100.0
2023-12-04 13:10:00,153.27,153.29,153.27,153.29,200.0,144.6526,144.6715,144.6526,144.6715,200.0
2023-12-04 13:15:00,153.31,153.31,153.31,153.31,200.0,144.6904,144.6904,144.6904,144.6904,200.0
2023-12-04 13:20:00,153.3,153.3,153.3,153.3,100.0,144.6809,144.6809,144.6809,144.6809,100.0
2023-12-04 13:25:00,152.86,152.86,152.86,152.86,100.0,144.2657,144.2657,144.2657,144.2657,100.0
2023-12-04 13:30:00,153.06,153.06,153.06,153.06,100.0,144.4544,144.4544,144.4544,144.4544,100.0
2023-12-04 13:35:00,153.18,153.18,153.18,153.18,100.0,144.5677,144.5677,144.5677,144.5677,100.0
2023-12-04 13:40:00,153.06,153.06,153.06,153.06,100.0,144.4544,144.4544,144.4544,144.4544,100.0
2023-12-04 13:45:00,153.06,153.06,153.06,153.06,0.0,144.4544,144.4544,144.4544,144.4544,0.0
2023-12-04 13:50:00,152.96,152.98,152.96,152.98,400.0,144.36,144.3789,144.36,144.3789,400.0
2023-12-04 13:55:00,152.96,152.96,152.96,152.96,100.0,144.36,144.36,144.36,144.36,100.0
2023-12-04 14:00:00,153.03,153.14,153.03,153.14,300.0,144.4261,144.5299,144.4261,144.5299,300.0
2023-12-04 14:05:00,153.19,153.21,153.19,153.21,210.0,144.5771,144.596,144.5771,144.596,210.0
2023-12-04 14:10:00,153.21,153.21,153.21,153.21,0.0,144.596,144.596,144.596,144.596,0.0
2023-12-04 14:15:00,153.21,153.21,153.21,153.21,0.0,144.596,144.596,144.596,144.596,0.0
2023-12-04 14:20:00,153.24,153.26,153.24,153.24,300.0,144.6243,144.6432,144.6243,144.6243,300.0
2023-12-04 14:25:00,153.31,153.31,153.31,153.31,100.0,144.6904,144.6904,144.6904,144.6904,100.0
2023-12-04 14:30:00,153.57,153.57,153.57,153.57,177.0,144.9357,144.9357,144.9357,144.9357,177.0
2023-12-04 14:35:00,153.45,153.45,153.42,153.42,200.0,144.8225,144.8225,144.7942,144.7942,200.0
2023-12-04 14:40:00,153.4,153.57,153.35,153.57,886.0,144.7753,144.9357,144.7281,144.9357,886.0
2023-12-04 14:45:00,153.58,153.58,153.58,153.58,200.0,144.9452,144.9452,144.9452,144.9452,200.0
2023-12-04 14:50:00,153.58,153.58,153.58,153.58,0.0,144.9452,144.9452,144.9452,144.9452,0.0
2023-12-04 14:55:00,153.71,153.82,153.71,153.82,200.0,145.0679,145.1717,145.0679,145.1717,200.0
2023-12-04 15:00:00,153.86,153.86,153.6,153.6,621.0,145.2094,145.2094,144.9641,144.9641,621.0
2023-12-04 15:05:00,153.52,153.52,153.44,153.44,321.0,144.8886,144.8886,144.8131,144.8131,321.0
2023-12-04 15:10:00,153.44,153.44,153.44,153.44,0.0,144.8131,144.8131,144.8131,144.8131,0.0
2023-12-04 15:15:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2023-12-04 15:20:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2023-12-04 15:25:00,153.55,153.64,153.54,153.54,827.0,144.9169,145.0018,144.9074,144.9074,827.0
2023-12-04 15:30:00,153.52,153.52,153.36,153.45,924.0,144.8886,144.8886,144.7376,144.8225,924.0
2023-12-04 15:35:00,153.33,153.43,153.33,153.37,425.0,144.7092,144.8036,144.7092,144.747,425.0
2023-12-04 15:40:00,153.38,153.58,153.37,153.58,865.0,144.7564,144.9452,144.747,144.9452,865.0
2023-12-04 15:45:00,153.58,153.64,153.48,153.64,2236.0,144.9452,145.0018,144.8508,145.0018,2236.0
2023-12-04 15:50:00,153.72,153.89,153.7,153.74,2966.0,145.0773,145.2378,145.0584,145.0962,2966.0
2023-12-04 15:55:00,153.74,153.93,153.74,153.91,2806.0,145.0962,145.2755,145.0962,145.2566,2806.0
2023-12-05 09:30:00,154.18,154.18,154.18,154.18,100.0,145.5115,145.5115,145.5115,145.5115,100.0
2023-12-05 09:35:00,154.0,154.0,153.59,153.59,600.0,145.3416,145.3416,144.9546,144.9546,600.0
2023-12-05 09:40:00,153.15,153.15,153.15,153.15,100.0,144.5394,144.5394,144.5394,144.5394,100.0
2023-12-05 09:45:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2023-12-05 09:50:00,152.68,152.68,152.68,152.68,200.0,144.0958,144.0958,144.0958,144.0958,200.0
2023-12-05 09:55:00,152.93,152.93,152.93,152.93,100.0,144.3317,144.3317,144.3317,144.3317,100.0
2023-12-05 10:00:00,152.99,152.99,152.99,152.99,100.0,144.3884,144.3884,144.3884,144.3884,100.0
2023-12-05 10:05:00,152.99,152.99,152.99,152.99,0.0,144.3884,144.3884,144.3884,144.3884,0.0
2023-12-05 10:10:00,152.5,152.5,152.5,152.5,100.0,143.9259,143.9259,143.9259,143.9259,100.0
2023-12-05 10:15:00,152.4,152.4,152.32,152.32,200.0,143.8315,143.8315,143.756,143.756,200.0
2023-12-05 10:20:00,152.21,152.62,152.21,152.62,300.0,143.6522,144.0392,143.6522,144.0392,300.0
2023-12-05 10:25:00,152.54,152.68,152.43,152.68,600.0,143.9637,144.0958,143.8598,144.0958,600.0
2023-12-05 10:30:00,152.25,152.25,152.25,152.25,498.0,143.69,143.69,143.69,143.69,498.0
2023-12-05 10:35:00,152.0,152.12,152.0,152.07,2500.0,143.454,143.5673,143.454,143.5201,2500.0
2023-12-05 10:40:00,152.15,152.15,152.15,152.15,100.0,143.5956,143.5956,143.5956,143.5956,100.0
2023-12-05 10:45:00,152.34,152.34,152.34,152.34,100.0,143.7749,143.7749,143.7749,143.7749,100.0
2023-12-05 10:50:00,152.17,152.2,152.17,152.2,200.0,143.6145,143.6428,143.6145,143.6428,200.0
2023-12-05 10:55:00,152.29,152.29,152.29,152.29,100.0,143.7277,143.7277,143.7277,143.7277,100.0
2023-12-05 11:00:00,152.29,152.29,152.29,152.29,0.0,143.7277,143.7277,143.7277,143.7277,0.0
2023-12-05 11:05:00,152.24,152.3,152.16,152.3,300.0,143.6805,143.7372,143.605,143.7372,300.0
2023-12-05 11:10:00,152.1,152.1,152.1,152.1,497.0,143.5484,143.5484,143.5484,143.5484,497.0
2023-12-05 11:15:00,152.04,152.04,152.04,152.04,100.0,143.4918,143.4918,143.4918,143.4918,100.0
2023-12-05 11:20:00,152.0,152.03,151.88,151.88,1100.0,143.454,143.4823,143.3408,143.3408,1100.0
2023-12-05 11:25:00,151.84,151.84,151.84,151.84,200.0,143.303,143.303,143.303,143.303,200.0
2023-12-05 11:30:00,151.97,151.97,151.95,151.95,308.0,143.4257,143.4257,143.4068,143.4068,308.0
2023-12-05 11:35:00,151.99,152.08,151.99,152.08,200.0,143.4446,143.5295,143.4446,143.5295,200.0
2023-12-05 11:40:00,152.06,152.1,152.06,152.1,560.0,143.5106,143.5484,143.5106,143.5484,560.0
2023-12-05 11:45:00,152.1,152.1,152.1,152.1,0.0,143.5484,143.5484,143.5484,143.5484,0.0
2023-12-05 11:50:00,151.66,151.66,151.44,151.45,705.0,143.1331,143.1331,142.9255,142.9349,705.0
2023-12-05 11:55:00,151.44,151.49,151.44,151.49,200.0,142.9255,142.9727,142.9255,142.9727,200.0
2023-12-05 12:00:00,151.5,151.51,151.5,151.51,200.0,142.9821,142.9916,142.9821,142.9916,200.0
2023-12-05 12:05:00,151.36,151.36,150.95,151.0,600.0,142.85,142.85,142.4631,142.5102,600.0
2023-12-05 12:10:00,151.0,151.0,151.0,151.0,197.0,142.5102,142.5102,142.5102,142.5102,197.0
2023-12-05 12:15:00,151.09,151.09,150.92,150.92,900.0,142.5952,142.5952,142.4347,142.4347,900.0
2023-12-05 12:20:00,150.76,150.76,150.76,150.76,400.0,142.2837,142.2837,142.2837,142.2837,400.0
2023-12-05 12:25:00,150.65,150.65,150.48,150.65,1718.0,142.1799,142.1799,142.0195,142.1799,1718.0
2023-12-05 12:30:00,150.5,150.79,150.5,150.79,200.0,142.0384,142.3121,142.0384,142.3121,200.0
2023-12-05 12:35:00,150.79,150.79,150.79,150.79,0.0,142.3121,142.3121,142.3121,142.3121,0.0
2023-12-05 12:40:00,150.67,150.67,150.67,150.67,100.0,142.1988,142.1988,142.1988,142.1988,100.0
2023-12-05 12:45:00,150.58,150.68,150.56,150.68,600.0,142.1139,142.2082,142.095,142.2082,600.0
2023-12-05 12:50:00,150.62,150.65,150.62,150.65,500.0,142.1516,142.1799,142.1516,142.1799,500.0
2023-12-05 12:55:00,150.76,150.91,150.76,150.91,300.0,142.2837,142.4253,142.2837,142.4253,300.0
2023-12-05 13:00:00,151.04,151.09,151.04,151.09,400.0,142.548,142.5952,142.548,142.5952,400.0
2023-12-05 13:05:00,151.11,151.11,150.96,150.98,500.0,142.6141,142.6141,142.4725,142.4914,500.0
2023-12-05 13:10:00,150.92,150.92,150.84,150.84,321.0,142.4347,142.4347,142.3592,142.3592,321.0
2023-12-05 13:15:00,150.77,150.82,150.76,150.76,761.0,142.2932,142.3404,142.2837,142.2837,761.0
2023-12-05 13:20:00,150.81,150.84,150.81,150.84,200.0,142.3309,142.3592,142.3309,142.3592,200.0
2023-12-05 13:25:00,151.0,151.01,151.0,151.01,200.0,142.5102,142.5197,142.5102,142.5197,200.0
2023-12-05 13:30:00,151.05,151.08,151.05,151.08,600.0,142.5574,142.5857,142.5574,142.5857,600.0
2023-12-05 13:35:00,151.36,151.36,151.21,151.21,1101.0,142.85,142.85,142.7084,142.7084,1101.0
2023-12-05 13:40:00,151.35,151.35,151.35,151.35,100.0,142.8406,142.8406,142.8406,142.8406,100.0
2023-12-05 13:45:00,151.35,151.35,151.35,151.35,0.0,142.8406,142.8406,142.8406,142.8406,0.0
2023-12-05 13:50:00,151.1,151.1,150.95,150.95,798.0,142.6046,142.6046,142.4631,142.4631,798.0
2023-12-05 13:55:00,150.9,150.96,150.9,150.96,200.0,142.4159,142.4725,142.4159,142.4725,200.0
2023-12-05 14:00:00,150.94,151.26,150.94,151.26,400.0,142.4536,142.7556,142.4536,142.7556,400.0
2023-12-05 14:05:00,151.22,151.23,151.17,151.23,312.0,142.7179,142.7273,142.6707,142.7273,312.0
2023-12-05 14:10:00,151.11,151.18,151.11,151.18,200.0,142.6141,142.6801,142.6141,142.6801,200.0
2023-12-05 14:15:00,151.19,151.3,151.19,151.29,500.0,142.6896,142.7934,142.6896,142.7839,500.0
2023-12-05 14:20:00,151.29,151.29,151.29,151.29,0.0,142.7839,142.7839,142.7839,142.7839,0.0
2023-12-05 14:25:00,151.2,151.24,151.18,151.24,400.0,142.699,142.7367,142.6801,142.7367,400.0
2023-12-05 14:30:00,151.17,151.5,151.17,151.5,200.0,142.6707,142.9821,142.6707,142.9821,200.0
2023-12-05 14:35:00,151.5,151.5,151.47,151.47,700.0,142.9821,142.9821,142.9538,142.9538,700.0
2023-12-05 14:40:00,151.47,151.47,151.47,151.47,0.0,142.9538,142.9538,142.9538,142.9538,0.0
2023-12-05 14:45:00,151.47,151.47,151.47,151.47,0.0,142.9538,142.9538,142.9538,142.9538,0.0
2023-12-05 14:50:00,151.5,151.5,151.43,151.43,400.0,142.9821,142.9821,142.9161,142.9161,400.0
2023-12-05 14:55:00,151.43,151.43,151.4,151.4,440.0,142.9161,142.9161,142.8878,142.8878,440.0
2023-12-05 15:00:00,151.36,151.4,151.32,151.32,1415.0,142.85,142.8878,142.8123,142.8123,1415.0
2023-12-05 15:05:00,151.26,151.26,151.15,151.19,610.0,142.7556,142.7556,142.6518,142.6896,610.0
2023-12-05 15:10:00,151.26,151.26,151.04,151.04,626.0,142.7556,142.7556,142.548,142.548,626.0
2023-12-05 15:15:00,151.04,151.1,151.04,151.1,620.0,142.548,142.6046,142.548,142.6046,620.0
2023-12-05 15:20:00,151.02,151.07,150.98,151.07,925.0,142.5291,142.5763,142.4914,142.5763,925.0
2023-12-05 15:25:00,151.12,151.12,150.96,150.96,200.0,142.6235,142.6235,142.4725,142.4725,200.0
2023-12-05 15:30:00,150.93,150.93,150.75,150.75,700.0,142.4442,142.4442,142.2743,142.2743,700.0
2023-12-05 15:35:00,150.69,150.81,150.69,150.7,1201.0,142.2177,142.3309,142.2177,142.2271,1201.0
2023-12-05 15:40:00,150.64,150.66,150.6,150.6,301.0,142.1705,142.1894,142.1327,142.1327,301.0
2023-12-05 15:45:00,150.59,150.66,150.56,150.64,1826.0,142.1233,142.1894,142.095,142.1705,1826.0
2023-12-05 15:50:00,150.6,150.67,150.19,150.19,4416.0,142.1327,142.1988,141.7458,141.7458,4416.0
2023-12-05 15:55:00,150.22,150.22,150.07,150.1,2921.0,141.7741,141.7741,141.6325,141.6608,2921.0
2023-12-06 09:30:00,148.52,148.92,147.58,148.92,5000.0,140.1697,140.5472,139.2825,140.5472,5000.0
2023-12-06 09:35:00,148.15,148.15,148.01,148.07,700.0,139.8205,139.8205,139.6884,139.745,700.0
2023-12-06 09:40:00,148.5,148.72,148.37,148.62,1408.0,140.1508,140.3584,140.0281,140.2641,1408.0
2023-12-06 09:45:00,148.6,149.01,148.4,149.01,1712.0,140.2452,140.6321,140.0564,140.6321,1712.0
2023-12-06 09:50:00,149.09,149.09,148.49,148.64,1200.0,140.7076,140.7076,140.1414,140.2829,1200.0
2023-12-06 09:55:00,148.7,148.83,148.46,148.83,1561.0,140.3396,140.4622,140.1131,140.4622,1561.0
2023-12-06 10:00:00,148.91,148.95,148.82,148.86,759.0,140.5378,140.5755,140.4528,140.4906,759.0
2023-12-06 10:05:00,148.86,149.09,148.86,149.09,472.0,140.4906,140.7076,140.4906,140.7076,472.0
2023-12-06 10:10:00,148.62,148.69,148.56,148.6,700.0,140.2641,140.3301,140.2074,140.2452,700.0
2023-12-06 10:15:00,148.6,148.75,148.21,148.21,1013.0,140.2452,140.3867,139.8771,139.8771,1013.0
2023-12-06 10:20:00,148.12,148.22,148.04,148.18,1000.0,139.7922,139.8865,139.7167,139.8488,1000.0
2023-12-06 10:25:00,148.29,148.52,148.29,148.49,1021.0,139.9526,140.1697,139.9526,140.1414,1021.0
2023-12-06 10:30:00,148.19,148.34,148.19,148.34,200.0,139.8582,139.9998,139.8582,139.9998,200.0
2023-12-06 10:35:00,148.3,148.3,147.97,148.29,507.0,139.962,139.962,139.6506,139.9526,507.0
2023-12-06 10:40:00,148.06,148.1,148.06,148.1,200.0,139.7355,139.7733,139.7355,139.7733,200.0
2023-12-06 10:45:00,148.0,148.0,147.67,147.67,514.0,139.6789,139.6789,139.3675,139.3675,514.0
2023-12-06 10:50:00,147.62,147.77,147.6,147.6,1000.0,139.3203,139.4618,139.3014,139.3014,1000.0
2023-12-06 10:55:00,147.48,147.57,147.48,147.57,200.0,139.1882,139.2731,139.1882,139.2731,200.0
2023-12-06 11:00:00,147.44,147.44,147.31,147.31,200.0,139.1504,139.1504,139.0277,139.0277,200.0
2023-12-06 11:05:00,147.19,147.19,146.92,146.92,500.0,138.9145,138.9145,138.6596,138.6596,500.0
2023-12-06 11:10:00,146.64,147.14,146.64,147.14,400.0,138.3954,138.8673,138.3954,138.8673,400.0
2023-12-06 11:15:00,147.28,147.51,147.28,147.51,300.0,138.9994,139.2165,138.9994,139.2165,300.0
2023-12-06 11:20:00,147.3,147.43,147.25,147.27,1000.0,139.0183,139.141,138.9711,138.99,1000.0
2023-12-06 11:25:00,147.35,147.45,147.35,147.45,300.0,139.0655,139.1598,139.0655,139.1598,300.0
2023-12-06 11:30:00,147.29,147.29,147.18,147.18,400.0,139.0088,139.0088,138.905,138.905,400.0
2023-12-06 11:35:00,147.06,147.06,146.64,146.75,400.0,138.7918,138.7918,138.3954,138.4992,400.0
2023-12-06 11:40:00,146.89,146.89,146.63,146.63,400.0,138.6313,138.6313,138.3859,138.3859,400.0
2023-12-06 11:45:00,146.6,146.6,146.6,146.6,300.0,138.3576,138.3576,138.3576,138.3576,300.0
2023-12-06 11:50:00,146.54,146.58,146.48,146.58,400.0,138.301,138.3388,138.2444,138.3388,400.0
2023-12-06 11:55:00,146.67,146.67,146.57,146.57,200.0,138.4237,138.4237,138.3293,138.3293,200.0
2023-12-06 12:00:00,146.49,146.7,146.49,146.7,300.0,138.2538,138.452,138.2538,138.452,300.0
2023-12-06 12:05:00,146.52,146.61,146.47,146.47,800.0,138.2821,138.3671,138.2349,138.2349,800.0
2023-12-06 12:10:00,146.47,146.47,146.4,146.41,300.0,138.2349,138.2349,138.1689,138.1783,300.0
2023-12-06 12:15:00,146.28,146.28,146.1,146.1,200.0,138.0556,138.0556,137.8857,137.8857,200.0
2023-12-06 12:20:00,146.11,146.12,146.0,146.0,600.0,137.8952,137.9046,137.7914,137.7914,600.0
2023-12-06 12:25:00,146.01,146.01,145.88,145.88,1100.0,137.8008,137.8008,137.6781,137.6781,1100.0
2023-12-06 12:30:00,145.74,145.81,145.74,145.81,200.0,137.546,137.612,137.546,137.612,200.0
2023-12-06 12:35:00,146.15,146.15,146.15,146.15,250.0,137.9329,137.9329,137.9329,137.9329,250.0
2023-12-06 12:40:00,146.05,146.14,145.97,146.12,1222.0,137.8385,137.9235,137.763,137.9046,1222.0
2023-12-06 12:45:00,146.09,146.18,146.09,146.1,494.0,137.8763,137.9612,137.8763,137.8857,494.0
2023-12-06 12:50:00,146.19,146.48,146.19,146.48,1010.0,137.9707,138.2444,137.9707,138.2444,1010.0
2023-12-06 12:55:00,146.48,146.48,146.45,146.45,200.0,138.2444,138.2444,138.2161,138.2161,200.0
2023-12-06 13:00:00,146.35,146.35,146.35,146.35,200.0,138.1217,138.1217,138.1217,138.1217,200.0
2023-12-06 13:05:00,146.24,146.46,146.24,146.4,300.0,138.0179,138.2255,138.0179,138.1689,300.0
2023-12-06 13:10:00,146.48,146.48,146.35,146.36,400.0,138.2444,138.2444,138.1217,138.1311,400.0
2023-12-06 13:15:00,146.41,146.5,146.41,146.48,400.0,138.1783,138.2632,138.1783,138.2444,400.0
2023-12-06 13:20:00,146.48,146.48,146.48,146.48,0.0,138.2444,138.2444,138.2444,138.2444,0.0
2023-12-06 13:25:00,146.79,146.79,146.79,146.79,100.0,138.5369,138.5369,138.5369,138.5369,100.0
2023-12-06 13:30:00,146.69,147.03,146.69,146.9,861.0,138.4426,138.7635,138.4426,138.6408,861.0
2023-12-06 13:35:00,146.93,146.95,146.88,146.92,605.0,138.6691,138.6879,138.6219,138.6596,605.0
2023-12-06 13:40:00,146.93,146.93,146.79,146.8,500.0,138.6691,138.6691,138.5369,138.5464,500.0
2023-12-06 13:45:00,146.8,146.8,146.8,146.8,0.0,138.5464,138.5464,138.5464,138.5464,0.0
2023-12-06 13:50:00,146.71,146.71,146.71,146.71,100.0,138.4614,138.4614,138.4614,138.4614,100.0
2023-12-06 13:55:00,146.82,146.82,146.63,146.63,1117.0,138.5653,138.5653,138.3859,138.3859,1117.0
2023-12-06 14:00:00,146.66,146.8,146.66,146.8,300.0,138.4143,138.5464,138.4143,138.5464,300.0
2023-12-06 14:05:00,146.78,146.78,146.74,146.74,297.0,138.5275,138.5275,138.4898,138.4898,297.0
2023-12-06 14:10:00,146.64,146.64,146.42,146.42,600.0,138.3954,138.3954,138.1877,138.1877,600.0
2023-12-06 14:15:00,146.19,146.19,146.16,146.16,210.0,137.9707,137.9707,137.9424,137.9424,210.0
2023-12-06 14:20:00,146.21,146.39,146.21,146.35,792.0,137.9896,138.1594,137.9896,138.1217,792.0
2023-12-06 14:25:00,146.33,146.39,146.33,146.39,253.0,138.1028,138.1594,138.1028,138.1594,253.0
2023-12-06 14:30:00,146.52,146.72,146.52,146.7,414.0,138.2821,138.4709,138.2821,138.452,414.0
2023-12-06 14:35:00,146.87,146.87,146.75,146.75,300.0,138.6124,138.6124,138.4992,138.4992,300.0
2023-12-06 14:40:00,146.93,146.95,146.91,146.95,400.0,138.6691,138.6879,138.6502,138.6879,400.0
2023-12-06 14:45:00,146.98,147.02,146.82,146.82,400.0,138.7163,138.754,138.5653,138.5653,400.0
2023-12-06 14:50:00,146.87,146.87,146.87,146.87,200.0,138.6124,138.6124,138.6124,138.6124,200.0
2023-12-06 14:55:00,146.81,146.81,146.81,146.81,100.0,138.5558,138.5558,138.5558,138.5558,100.0
2023-12-06 15:00:00,146.76,146.77,146.68,146.77,524.0,138.5086,138.5181,138.4331,138.5181,524.0
2023-12-06 15:05:00,146.74,146.83,146.74,146.83,612.0,138.4898,138.5747,138.4898,138.5747,612.0
2023-12-06 15:10:00,146.86,146.86,146.73,146.73,400.0,138.603,138.603,138.4803,138.4803,400.0
2023-12-06 15:15:00,146.6,146.71,146.6,146.69,800.0,138.3576,138.4614,138.3576,138.4426,800.0
2023-12-06 15:20:00,146.77,146.81,146.61,146.8,1980.0,138.5181,138.5558,138.3671,138.5464,1980.0
2023-12-06 15:25:00,146.77,146.77,146.51,146.61,1113.0,138.5181,138.5181,138.2727,138.3671,1113.0
2023-12-06 15:30:00,146.57,146.57,146.37,146.4,1014.0,138.3293,138.3293,138.1406,138.1689,1014.0
2023-12-06 15:35:00,146.42,146.6,146.39,146.52,1795.0,138.1877,138.3576,138.1594,138.2821,1795.0
2023-12-06 15:40:00,146.48,146.77,146.48,146.63,2028.0,138.2444,138.5181,138.2444,138.3859,2028.0
2023-12-06 15:45:00,146.64,146.68,146.43,146.43,3361.0,138.3954,138.4331,138.1972,138.1972,3361.0
2023-12-06 15:50:00,146.36,146.57,146.18,146.55,9936.0,138.1311,138.3293,137.9612,138.3104,9936.0
2023-12-06 15:55:00,146.58,146.58,146.24,146.49,6276.0,138.3388,138.3388,138.0179,138.2538,6276.0
2023-12-07 09:30:00,147.01,147.01,146.92,146.92,489.0,138.7446,138.7446,138.6596,138.6596,489.0
2023-12-07 09:35:00,147.32,148.08,147.32,148.02,3153.0,139.0371,139.7544,139.0371,139.6978,3153.0
2023-12-07 09:40:00,148.03,148.27,147.89,147.91,1432.0,139.7072,139.9337,139.5751,139.594,1432.0
2023-12-07 09:45:00,147.87,148.01,147.79,147.79,700.0,139.5562,139.6884,139.4807,139.4807,700.0
2023-12-07 09:50:00,147.89,148.5,147.89,148.5,1550.0,139.5751,140.1508,139.5751,140.1508,1550.0
2023-12-07 09:55:00,148.37,148.39,148.29,148.36,800.0,140.0281,140.047,139.9526,140.0187,800.0
2023-12-07 10:00:00,148.16,148.31,148.09,148.29,1975.0,139.8299,139.9715,139.7639,139.9526,1975.0
2023-12-07 10:05:00,148.33,148.72,148.27,148.71,2535.0,139.9904,140.3584,139.9337,140.349,2535.0
2023-12-07 10:10:00,148.61,148.61,148.03,148.03,1794.0,140.2546,140.2546,139.7072,139.7072,1794.0
2023-12-07 10:15:00,147.91,148.13,147.91,148.09,600.0,139.594,139.8016,139.594,139.7639,600.0
2023-12-07 10:20:00,148.35,148.35,148.33,148.33,200.0,140.0092,140.0092,139.9904,139.9904,200.0
2023-12-07 10:25:00,148.29,148.38,148.29,148.38,500.0,139.9526,140.0375,139.9526,140.0375,500.0
2023-12-07 10:30:00,148.39,148.53,148.39,148.51,470.0,140.047,140.1791,140.047,140.1602,470.0
2023-12-07 10:35:00,148.19,148.26,147.97,148.07,1000.0,139.8582,139.9243,139.6506,139.745,1000.0
2023-12-07 10:40:00,148.0,148.15,148.0,148.15,800.0,139.6789,139.8205,139.6789,139.8205,800.0
2023-12-07 10:45:00,148.09,148.09,148.03,148.03,200.0,139.7639,139.7639,139.7072,139.7072,200.0
2023-12-07 10:50:00,148.03,148.03,148.03,148.03,0.0,139.7072,139.7072,139.7072,139.7072,0.0
2023-12-07 10:55:00,148.0,148.08,147.94,147.94,700.0,139.6789,139.7544,139.6223,139.6223,700.0
2023-12-07 11:00:00,147.84,147.84,147.76,147.76,200.0,139.5279,139.5279,139.4524,139.4524,200.0
2023-12-07 11:05:00,147.98,147.98,147.8,147.8,200.0,139.66,139.66,139.4902,139.4902,200.0
2023-12-07 11:10:00,147.65,147.72,147.63,147.63,800.0,139.3486,139.4147,139.3297,139.3297,800.0
2023-12-07 11:15:00,147.38,147.49,147.38,147.49,200.0,139.0938,139.1976,139.0938,139.1976,200.0
2023-12-07 11:20:00,147.56,147.64,147.45,147.45,1000.0,139.2637,139.3392,139.1598,139.1598,1000.0
2023-12-07 11:25:00,147.54,147.64,147.51,147.62,803.0,139.2448,139.3392,139.2165,139.3203,803.0
2023-12-07 11:30:00,147.55,147.55,147.55,147.55,402.0,139.2542,139.2542,139.2542,139.2542,402.0
2023-12-07 11:35:00,147.59,147.59,147.37,147.37,835.0,139.292,139.292,139.0843,139.0843,835.0
2023-12-07 11:40:00,147.59,147.59,147.49,147.55,1274.0,139.292,139.292,139.1976,139.2542,1274.0
2023-12-07 11:45:00,147.53,147.55,147.29,147.32,1900.0,139.2353,139.2542,139.0088,139.0371,1900.0
2023-12-07 11:50:00,147.32,147.32,147.32,147.32,0.0,139.0371,139.0371,139.0371,139.0371,0.0
2023-12-07 11:55:00,147.75,147.75,147.66,147.71,1000.0,139.443,139.443,139.358,139.4052,1000.0
2023-12-07 12:00:00,147.69,147.69,147.55,147.55,600.0,139.3863,139.3863,139.2542,139.2542,600.0
2023-12-07 12:05:00,147.64,147.65,147.46,147.46,500.0,139.3392,139.3486,139.1693,139.1693,500.0
2023-12-07 12:10:00,147.4,147.48,147.17,147.24,1618.0,139.1126,139.1882,138.8956,138.9616,1618.0
2023-12-07 12:15:00,147.07,147.07,147.03,147.03,207.0,138.8012,138.8012,138.7635,138.7635,207.0
2023-12-07 12:20:00,146.91,146.93,146.66,146.67,2680.0,138.6502,138.6691,138.4143,138.4237,2680.0
2023-12-07 12:25:00,146.66,146.91,146.66,146.91,900.0,138.4143,138.6502,138.4143,138.6502,900.0
2023-12-07 12:30:00,146.98,147.04,146.97,146.97,1370.0,138.7163,138.7729,138.7068,138.7068,1370.0
2023-12-07 12:35:00,146.84,146.87,146.73,146.73,1000.0,138.5841,138.6124,138.4803,138.4803,1000.0
2023-12-07 12:40:00,146.77,146.85,146.73,146.83,1909.0,138.5181,138.5936,138.4803,138.5747,1909.0
2023-12-07 12:45:00,146.8,146.93,146.79,146.93,1043.0,138.5464,138.6691,138.5369,138.6691,1043.0
2023-12-07 12:50:00,147.05,147.31,146.99,147.03,2400.0,138.7823,139.0277,138.7257,138.7635,2400.0
2023-12-07 12:55:00,147.0,147.12,146.98,147.12,1295.0,138.7351,138.8484,138.7163,138.8484,1295.0
2023-12-07 13:00:00,147.18,147.32,147.18,147.21,1776.0,138.905,139.0371,138.905,138.9333,1776.0
2023-12-07 13:05:00,147.18,147.22,147.18,147.2,300.0,138.905,138.9428,138.905,138.9239,300.0
2023-12-07 13:10:00,147.25,147.25,147.24,147.24,263.0,138.9711,138.9711,138.9616,138.9616,263.0
2023-12-07 13:15:00,147.38,147.55,147.34,147.55,1600.0,139.0938,139.2542,139.056,139.2542,1600.0
2023-12-07 13:20:00,147.53,147.75,147.53,147.72,803.0,139.2353,139.443,139.2353,139.4147,803.0
2023-12-07 13:25:00,147.85,147.95,147.85,147.95,1186.0,139.5373,139.6317,139.5373,139.6317,1186.0
2023-12-07 13:30:00,147.92,147.96,147.81,147.93,947.0,139.6034,139.6412,139.4996,139.6128,947.0
2023-12-07 13:35:00,147.9,147.9,147.79,147.8,1100.0,139.5845,139.5845,139.4807,139.4902,1100.0
2023-12-07 13:40:00,147.92,148.06,147.91,148.06,703.0,139.6034,139.7355,139.594,139.7355,703.0
2023-12-07 13:45:00,148.0,148.0,147.82,147.89,2032.0,139.6789,139.6789,139.509,139.5751,2032.0
2023-12-07 13:50:00,147.9,147.99,147.9,147.96,1422.0,139.5845,139.6695,139.5845,139.6412,1422.0
2023-12-07 13:55:00,147.92,147.92,147.63,147.63,1400.0,139.6034,139.6034,139.3297,139.3297,1400.0
2023-12-07 14:00:00,147.59,147.7,147.59,147.62,800.0,139.292,139.3958,139.292,139.3203,800.0
2023-12-07 14:05:00,147.56,147.63,147.55,147.57,1562.0,139.2637,139.3297,139.2542,139.2731,1562.0
2023-12-07 14:10:00,147.61,147.62,147.34,147.39,2590.0,139.3108,139.3203,139.056,139.1032,2590.0
2023-12-07 14:15:00,147.37,147.67,147.37,147.62,800.0,139.0843,139.3675,139.0843,139.3203,800.0
2023-12-07 14:20:00,147.56,147.59,147.56,147.58,600.0,139.2637,139.292,139.2637,139.2825,600.0
2023-12-07 14:25:00,147.58,147.77,147.53,147.73,1240.0,139.2825,139.4618,139.2353,139.4241,1240.0
2023-12-07 14:30:00,147.64,147.64,147.63,147.63,200.0,139.3392,139.3392,139.3297,139.3297,200.0
2023-12-07 14:35:00,147.45,147.48,147.41,147.41,1635.0,139.1598,139.1882,139.1221,139.1221,1635.0
2023-12-07 14:40:00,147.43,147.46,147.39,147.4,1652.0,139.141,139.1693,139.1032,139.1126,1652.0
2023-12-07 14:45:00,147.4,147.4,147.4,147.4,0.0,139.1126,139.1126,139.1126,139.1126,0.0
2023-12-07 14:50:00,147.27,147.34,147.27,147.34,547.0,138.99,139.056,138.99,139.056,547.0
2023-12-07 14:55:00,147.38,147.4,147.28,147.28,700.0,139.0938,139.1126,138.9994,138.9994,700.0
2023-12-07 15:00:00,147.26,147.32,147.21,147.32,1664.0,138.9805,139.0371,138.9333,139.0371,1664.0
2023-12-07 15:05:00,147.31,147.36,147.24,147.32,2493.0,139.0277,139.0749,138.9616,139.0371,2493.0
2023-12-07 15:10:00,147.33,147.36,147.06,147.07,800.0,139.0466,139.0749,138.7918,138.8012,800.0
2023-12-07 15:15:00,147.24,147.38,147.24,147.37,800.0,138.9616,139.0938,138.9616,139.0843,800.0
2023-12-07 15:20:00,147.41,147.53,147.41,147.53,600.0,139.1221,139.2353,139.1221,139.2353,600.0
2023-12-07 15:25:00,147.64,147.64,147.51,147.56,700.0,139.3392,139.3392,139.2165,139.2637,700.0
2023-12-07 15:30:00,147.61,147.68,147.61,147.62,1300.0,139.3108,139.3769,139.3108,139.3203,1300.0
2023-12-07 15:35:00,147.66,147.71,147.56,147.57,1684.0,139.358,139.4052,139.2637,139.2731,1684.0
2023-12-07 15:40:00,147.58,147.6,147.49,147.49,1196.0,139.2825,139.3014,139.1976,139.1976,1196.0
2023-12-07 15:45:00,147.38,147.42,147.36,147.36,500.0,139.0938,139.1315,139.0749,139.0749,500.0
2023-12-07 15:50:00,147.5,147.71,147.5,147.66,2746.0,139.207,139.4052,139.207,139.358,2746.0
2023-12-07 15:55:00,147.72,147.76,147.5,147.52,3452.0,139.4147,139.4524,139.207,139.2259,3452.0
2023-12-08 09:30:00,148.54,148.58,148.54,148.57,635.0,140.1886,140.2263,140.1886,140.2169,635.0
2023-12-08 09:35:00,148.57,148.57,148.57,148.57,0.0,140.2169,140.2169,140.2169,140.2169,0.0
2023-12-08 09:40:00,148.57,148.57,148.57,148.57,0.0,140.2169,140.2169,140.2169,140.2169,0.0
2023-12-08 09:45:00,149.27,149.27,149.27,149.27,100.0,140.8775,140.8775,140.8775,140.8775,100.0
2023-12-08 09:50:00,149.19,149.19,149.19,149.19,100.0,140.802,140.802,140.802,140.802,100.0
2023-12-08 09:55:00,149.19,149.19,149.19,149.19,0.0,140.802,140.802,140.802,140.802,0.0
2023-12-08 10:00:00,149.5,150.04,149.5,150.01,2694.0,141.0946,141.6042,141.0946,141.5759,2694.0
2023-12-08 10:05:00,150.17,150.25,150.17,150.25,300.0,141.7269,141.8024,141.7269,141.8024,300.0
2023-12-08 10:10:00,150.18,150.18,150.03,150.03,300.0,141.7363,141.7363,141.5948,141.5948,300.0
2023-12-08 10:15:00,150.05,150.05,150.05,150.05,100.0,141.6137,141.6137,141.6137,141.6137,100.0
2023-12-08 10:20:00,150.16,150.16,150.0,150.0,300.0,141.7175,141.7175,141.5665,141.5665,300.0
2023-12-08 10:25:00,150.0,150.0,150.0,150.0,0.0,141.5665,141.5665,141.5665,141.5665,0.0
2023-12-08 10:30:00,149.97,150.24,149.97,150.24,300.0,141.5382,141.793,141.5382,141.793,300.0
2023-12-08 10:35:00,150.01,150.01,150.0,150.0,1200.0,141.5759,141.5759,141.5665,141.5665,1200.0
2023-12-08 10:40:00,150.0,150.0,149.76,149.76,667.0,141.5665,141.5665,141.34,141.34,667.0
2023-12-08 10:45:00,149.76,149.76,149.76,149.76,0.0,141.34,141.34,141.34,141.34,0.0
2023-12-08 10:50:00,150.09,150.19,150.09,150.19,600.0,141.6514,141.7458,141.6514,141.7458,600.0
2023-12-08 10:55:00,150.19,150.19,150.19,150.19,0.0,141.7458,141.7458,141.7458,141.7458,0.0
2023-12-08 11:00:00,149.9,149.9,149.9,149.9,100.0,141.4721,141.4721,141.4721,141.4721,100.0
2023-12-08 11:05:00,149.95,149.95,149.84,149.84,200.0,141.5193,141.5193,141.4155,141.4155,200.0
2023-12-08 11:10:00,149.81,149.81,149.81,149.81,100.0,141.3871,141.3871,141.3871,141.3871,100.0
2023-12-08 11:15:00,149.57,149.66,149.55,149.66,304.0,141.1606,141.2456,141.1418,141.2456,304.0
2023-12-08 11:20:00,149.8,149.8,149.73,149.73,300.0,141.3777,141.3777,141.3116,141.3116,300.0
2023-12-08 11:25:00,149.54,149.54,149.53,149.53,200.0,141.1323,141.1323,141.1229,141.1229,200.0
2023-12-08 11:30:00,149.53,149.53,149.53,149.53,0.0,141.1229,141.1229,141.1229,141.1229,0.0
2023-12-08 11:35:00,149.18,149.18,149.16,149.18,306.0,140.7926,140.7926,140.7737,140.7926,306.0
2023-12-08 11:40:00,148.95,148.95,148.68,148.68,350.0,140.5755,140.5755,140.3207,140.3207,350.0
2023-12-08 11:45:00,148.71,148.85,148.71,148.85,300.0,140.349,140.4811,140.349,140.4811,300.0
2023-12-08 11:50:00,148.95,148.99,148.95,148.99,200.0,140.5755,140.6133,140.5755,140.6133,200.0
2023-12-08 11:55:00,148.99,148.99,148.99,148.99,0.0,140.6133,140.6133,140.6133,140.6133,0.0
2023-12-08 12:00:00,148.99,148.99,148.99,148.99,0.0,140.6133,140.6133,140.6133,140.6133,0.0
2023-12-08 12:05:00,148.99,148.99,148.99,148.99,0.0,140.6133,140.6133,140.6133,140.6133,0.0
2023-12-08 12:10:00,148.81,148.81,148.81,148.81,100.0,140.4434,140.4434,140.4434,140.4434,100.0
2023-12-08 12:15:00,148.81,148.81,148.81,148.81,0.0,140.4434,140.4434,140.4434,140.4434,0.0
2023-12-08 12:20:00,148.86,148.86,148.86,148.86,300.0,140.4906,140.4906,140.4906,140.4906,300.0
2023-12-08 12:25:00,148.88,148.88,148.88,148.88,186.0,140.5094,140.5094,140.5094,140.5094,186.0
2023-12-08 12:30:00,148.95,148.95,148.95,148.95,200.0,140.5755,140.5755,140.5755,140.5755,200.0
2023-12-08 12:35:00,148.87,148.87,148.75,148.75,300.0,140.5,140.5,140.3867,140.3867,300.0
2023-12-08 12:40:00,148.75,148.75,148.75,148.75,0.0,140.3867,140.3867,140.3867,140.3867,0.0
2023-12-08 12:45:00,148.58,148.83,148.58,148.83,200.0,140.2263,140.4622,140.2263,140.4622,200.0
2023-12-08 12:50:00,148.83,148.83,148.83,148.83,0.0,140.4622,140.4622,140.4622,140.4622,0.0
2023-12-08 12:55:00,148.83,148.83,148.83,148.83,0.0,140.4622,140.4622,140.4622,140.4622,0.0
2023-12-08 13:00:00,148.88,148.88,148.88,148.88,100.0,140.5094,140.5094,140.5094,140.5094,100.0
2023-12-08 13:05:00,148.82,148.83,148.82,148.83,300.0,140.4528,140.4622,140.4528,140.4622,300.0
2023-12-08 13:10:00,148.83,148.83,148.83,148.83,0.0,140.4622,140.4622,140.4622,140.4622,0.0
2023-12-08 13:15:00,149.24,149.28,149.24,149.28,200.0,140.8492,140.8869,140.8492,140.8869,200.0
2023-12-08 13:20:00,149.28,149.28,149.28,149.28,0.0,140.8869,140.8869,140.8869,140.8869,0.0
2023-12-08 13:25:00,149.46,149.47,149.41,149.41,300.0,141.0568,141.0663,141.0096,141.0096,300.0
2023-12-08 13:30:00,149.38,149.5,149.38,149.5,400.0,140.9813,141.0946,140.9813,141.0946,400.0
2023-12-08 13:35:00,149.6,149.6,149.46,149.46,450.0,141.189,141.189,141.0568,141.0568,450.0
2023-12-08 13:40:00,149.46,149.46,149.46,149.46,0.0,141.0568,141.0568,141.0568,141.0568,0.0
2023-12-08 13:45:00,149.46,149.46,149.46,149.46,0.0,141.0568,141.0568,141.0568,141.0568,0.0
2023-12-08 13:50:00,149.46,149.46,149.46,149.46,0.0,141.0568,141.0568,141.0568,141.0568,0.0
2023-12-08 13:55:00,149.26,149.26,148.93,148.93,300.0,140.8681,140.8681,140.5566,140.5566,300.0
2023-12-08 14:00:00,148.93,148.93,148.93,148.93,0.0,140.5566,140.5566,140.5566,140.5566,0.0
2023-12-08 14:05:00,148.74,148.74,148.49,148.56,1200.0,140.3773,140.3773,140.1414,140.2074,1200.0
2023-12-08 14:10:00,148.62,148.74,148.62,148.67,1500.0,140.2641,140.3773,140.2641,140.3112,1500.0
2023-12-08 14:15:00,148.67,148.67,148.67,148.67,0.0,140.3112,140.3112,140.3112,140.3112,0.0
2023-12-08 14:20:00,148.67,148.67,148.67,148.67,0.0,140.3112,140.3112,140.3112,140.3112,0.0
2023-12-08 14:25:00,148.61,148.7,148.61,148.7,300.0,140.2546,140.3396,140.2546,140.3396,300.0
2023-12-08 14:30:00,148.7,148.7,148.7,148.7,0.0,140.3396,140.3396,140.3396,140.3396,0.0
2023-12-08 14:35:00,148.39,148.39,148.39,148.39,100.0,140.047,140.047,140.047,140.047,100.0
2023-12-08 14:40:00,148.47,148.47,148.36,148.4,400.0,140.1225,140.1225,140.0187,140.0564,400.0
2023-12-08 14:45:00,148.4,148.54,148.4,148.5,1893.0,140.0564,140.1886,140.0564,140.1508,1893.0
2023-12-08 14:50:00,148.67,148.67,148.67,148.67,610.0,140.3112,140.3112,140.3112,140.3112,610.0
2023-12-08 14:55:00,148.64,148.64,148.61,148.63,300.0,140.2829,140.2829,140.2546,140.2735,300.0
2023-12-08 15:00:00,148.55,148.72,148.55,148.63,624.0,140.198,140.3584,140.198,140.2735,624.0
2023-12-08 15:05:00,148.63,148.63,148.63,148.63,0.0,140.2735,140.2735,140.2735,140.2735,0.0
2023-12-08 15:10:00,148.65,148.67,148.65,148.67,200.0,140.2924,140.3112,140.2924,140.3112,200.0
2023-12-08 15:15:00,148.73,148.73,148.61,148.63,400.0,140.3679,140.3679,140.2546,140.2735,400.0
2023-12-08 15:20:00,148.58,148.72,148.58,148.64,1452.0,140.2263,140.3584,140.2263,140.2829,1452.0
2023-12-08 15:25:00,148.62,148.73,148.62,148.7,1430.0,140.2641,140.3679,140.2641,140.3396,1430.0
2023-12-08 15:30:00,148.68,148.71,148.68,148.71,200.0,140.3207,140.349,140.3207,140.349,200.0
2023-12-08 15:35:00,148.78,148.83,148.78,148.81,508.0,140.4151,140.4622,140.4151,140.4434,508.0
2023-12-08 15:40:00,148.75,148.77,148.75,148.75,973.0,140.3867,140.4056,140.3867,140.3867,973.0
2023-12-08 15:45:00,148.72,148.82,148.72,148.82,1624.0,140.3584,140.4528,140.3584,140.4528,1624.0
2023-12-08 15:50:00,148.7,148.79,148.67,148.67,1323.0,140.3396,140.4245,140.3112,140.3112,1323.0
2023-12-08 15:55:00,148.68,148.78,148.67,148.73,4577.0,140.3207,140.4151,140.3112,140.3679,4577.0
2023-12-11 09:30:00,148.81,149.01,148.33,148.33,1100.0,140.4434,140.6321,139.9904,139.9904,1100.0
2023-12-11 09:35:00,149.28,149.4,149.28,149.4,600.0,140.8869,141.0002,140.8869,141.0002,600.0
2023-12-11 09:40:00,149.53,149.73,149.53,149.73,400.0,141.1229,141.3116,141.1229,141.3116,400.0
2023-12-11 09:45:00,150.0,150.0,149.97,149.98,400.0,141.5665,141.5665,141.5382,141.5476,400.0
2023-12-11 09:50:00,149.85,149.85,149.85,149.85,100.0,141.4249,141.4249,141.4249,141.4249,100.0
2023-12-11 09:55:00,149.88,150.07,149.88,150.07,339.0,141.4532,141.6325,141.4532,141.6325,339.0
2023-12-11 10:00:00,149.89,149.89,149.29,149.29,700.0,141.4627,141.4627,140.8964,140.8964,700.0
2023-12-11 10:05:00,149.61,149.97,149.61,149.97,546.0,141.1984,141.5382,141.1984,141.5382,546.0
2023-12-11 10:10:00,149.8,149.8,149.66,149.66,600.0,141.3777,141.3777,141.2456,141.2456,600.0
2023-12-11 10:15:00,149.51,149.63,149.51,149.63,1288.0,141.104,141.2173,141.104,141.2173,1288.0
2023-12-11 10:20:00,149.77,149.94,149.77,149.94,400.0,141.3494,141.5098,141.3494,141.5098,400.0
2023-12-11 10:25:00,149.78,149.78,149.78,149.78,100.0,141.3588,141.3588,141.3588,141.3588,100.0
2023-12-11 10:30:00,149.8,149.88,149.65,149.69,700.0,141.3777,141.4532,141.2361,141.2739,700.0
2023-12-11 10:35:00,149.75,149.75,149.68,149.68,300.0,141.3305,141.3305,141.2645,141.2645,300.0
2023-12-11 10:40:00,149.68,149.68,149.68,149.68,0.0,141.2645,141.2645,141.2645,141.2645,0.0
2023-12-11 10:45:00,149.77,149.77,149.67,149.67,383.0,141.3494,141.3494,141.255,141.255,383.0
2023-12-11 10:50:00,149.56,149.6,149.56,149.6,500.0,141.1512,141.189,141.1512,141.189,500.0
2023-12-11 10:55:00,149.54,149.54,149.29,149.3,935.0,141.1323,141.1323,140.8964,140.9058,935.0
2023-12-11 11:00:00,149.39,149.51,149.39,149.51,500.0,140.9908,141.104,140.9908,141.104,500.0
2023-12-11 11:05:00,149.63,149.63,149.62,149.62,200.0,141.2173,141.2173,141.2078,141.2078,200.0
2023-12-11 11:10:00,149.75,149.75,149.63,149.7,1200.0,141.3305,141.3305,141.2173,141.2833,1200.0
2023-12-11 11:15:00,149.7,149.7,149.25,149.25,1234.0,141.2833,141.2833,140.8586,140.8586,1234.0
2023-12-11 11:20:00,149.34,149.34,149.2,149.2,546.0,140.9436,140.9436,140.8114,140.8114,546.0
2023-12-11 11:25:00,149.15,149.2,149.15,149.15,500.0,140.7643,140.8114,140.7643,140.7643,500.0
2023-12-11 11:30:00,149.1,149.15,148.96,148.97,1488.0,140.7171,140.7643,140.5849,140.5944,1488.0
2023-12-11 11:35:00,149.1,149.23,149.1,149.23,686.0,140.7171,140.8398,140.7171,140.8398,686.0
2023-12-11 11:40:00,149.24,149.33,149.24,149.33,577.0,140.8492,140.9341,140.8492,140.9341,577.0
2023-12-11 11:45:00,149.5,149.51,149.48,149.48,1787.0,141.0946,141.104,141.0757,141.0757,1787.0
2023-12-11 11:50:00,149.39,149.42,149.31,149.31,700.0,140.9908,141.0191,140.9153,140.9153,700.0
2023-12-11 11:55:00,149.31,149.31,149.31,149.31,200.0,140.9153,140.9153,140.9153,140.9153,200.0
2023-12-11 12:00:00,149.25,149.26,149.13,149.13,1000.0,140.8586,140.8681,140.7454,140.7454,1000.0
2023-12-11 12:05:00,149.01,149.08,149.01,149.02,984.0,140.6321,140.6982,140.6321,140.6416,984.0
2023-12-11 12:10:00,148.94,148.96,148.77,148.77,795.0,140.5661,140.5849,140.4056,140.4056,795.0
2023-12-11 12:15:00,148.51,148.51,148.51,148.51,100.0,140.1602,140.1602,140.1602,140.1602,100.0
2023-12-11 12:20:00,148.58,148.58,148.52,148.53,420.0,140.2263,140.2263,140.1697,140.1791,420.0
2023-12-11 12:25:00,148.71,148.71,148.71,148.71,100.0,140.349,140.349,140.349,140.349,100.0
2023-12-11 12:30:00,148.88,148.94,148.88,148.92,510.0,140.5094,140.5661,140.5094,140.5472,510.0
2023-12-11 12:35:00,149.07,149.14,149.07,149.14,200.0,140.6888,140.7548,140.6888,140.7548,200.0
2023-12-11 12:40:00,149.15,149.2,149.14,149.14,851.0,140.7643,140.8114,140.7548,140.7548,851.0
2023-12-11 12:45:00,149.2,149.2,149.09,149.09,400.0,140.8114,140.8114,140.7076,140.7076,400.0
2023-12-11 12:50:00,149.12,149.12,149.12,149.12,100.0,140.7359,140.7359,140.7359,140.7359,100.0
2023-12-11 12:55:00,149.2,149.29,149.2,149.2,1200.0,140.8114,140.8964,140.8114,140.8114,1200.0
2023-12-11 13:00:00,149.13,149.13,149.11,149.11,268.0,140.7454,140.7454,140.7265,140.7265,268.0
2023-12-11 13:05:00,149.2,149.37,149.11,149.37,628.0,140.8114,140.9719,140.7265,140.9719,628.0
2023-12-11 13:10:00,149.24,149.24,149.24,149.24,100.0,140.8492,140.8492,140.8492,140.8492,100.0
2023-12-11 13:15:00,149.22,149.24,149.22,149.24,200.0,140.8303,140.8492,140.8303,140.8492,200.0
2023-12-11 13:20:00,149.33,149.33,149.2,149.26,700.0,140.9341,140.9341,140.8114,140.8681,700.0
2023-12-11 13:25:00,149.24,149.24,149.15,149.15,400.0,140.8492,140.8492,140.7643,140.7643,400.0
2023-12-11 13:30:00,149.11,149.13,149.08,149.13,300.0,140.7265,140.7454,140.6982,140.7454,300.0
2023-12-11 13:35:00,149.09,149.24,149.09,149.21,500.0,140.7076,140.8492,140.7076,140.8209,500.0
2023-12-11 13:40:00,149.21,149.25,149.21,149.25,300.0,140.8209,140.8586,140.8209,140.8586,300.0
2023-12-11 13:45:00,149.22,149.26,149.22,149.26,300.0,140.8303,140.8681,140.8303,140.8681,300.0
2023-12-11 13:50:00,149.27,149.29,149.24,149.29,500.0,140.8775,140.8964,140.8492,140.8964,500.0
2023-12-11 13:55:00,149.4,149.55,149.4,149.55,400.0,141.0002,141.1418,141.0002,141.1418,400.0
2023-12-11 14:00:00,149.61,149.61,149.44,149.44,538.0,141.1984,141.1984,141.038,141.038,538.0
2023-12-11 14:05:00,149.27,149.29,149.15,149.15,1297.0,140.8775,140.8964,140.7643,140.7643,1297.0
2023-12-11 14:10:00,149.16,149.18,149.1,149.1,1155.0,140.7737,140.7926,140.7171,140.7171,1155.0
2023-12-11 14:15:00,149.09,149.09,149.06,149.06,397.0,140.7076,140.7076,140.6793,140.6793,397.0
2023-12-11 14:20:00,149.28,149.28,149.28,149.28,300.0,140.8869,140.8869,140.8869,140.8869,300.0
2023-12-11 14:25:00,149.25,149.25,149.22,149.25,1097.0,140.8586,140.8586,140.8303,140.8586,1097.0
2023-12-11 14:30:00,149.33,149.52,149.33,149.52,500.0,140.9341,141.1135,140.9341,141.1135,500.0
2023-12-11 14:35:00,149.35,149.35,149.32,149.32,200.0,140.953,140.953,140.9247,140.9247,200.0
2023-12-11 14:40:00,149.36,149.5,149.36,149.48,400.0,140.9624,141.0946,140.9624,141.0757,400.0
2023-12-11 14:45:00,149.49,149.52,149.49,149.49,500.0,141.0851,141.1135,141.0851,141.0851,500.0
2023-12-11 14:50:00,149.62,149.63,149.62,149.63,300.0,141.2078,141.2173,141.2078,141.2173,300.0
2023-12-11 14:55:00,149.63,149.63,149.44,149.47,914.0,141.2173,141.2173,141.038,141.0663,914.0
2023-12-11 15:00:00,149.54,149.68,149.54,149.68,1391.0,141.1323,141.2645,141.1323,141.2645,1391.0
2023-12-11 15:05:00,149.75,149.75,149.72,149.72,200.0,141.3305,141.3305,141.3022,141.3022,200.0
2023-12-11 15:10:00,149.66,149.73,149.66,149.66,800.0,141.2456,141.3116,141.2456,141.2456,800.0
2023-12-11 15:15:00,149.75,149.75,149.72,149.72,700.0,141.3305,141.3305,141.3022,141.3022,700.0
2023-12-11 15:20:00,149.71,149.75,149.71,149.75,801.0,141.2928,141.3305,141.2928,141.3305,801.0
2023-12-11 15:25:00,149.75,149.75,149.67,149.67,1000.0,141.3305,141.3305,141.255,141.255,1000.0
2023-12-11 15:30:00,149.74,149.74,149.64,149.64,500.0,141.3211,141.3211,141.2267,141.2267,500.0
2023-12-11 15:35:00,149.67,149.72,149.65,149.71,913.0,141.255,141.3022,141.2361,141.2928,913.0
2023-12-11 15:40:00,149.72,149.84,149.72,149.8,700.0,141.3022,141.4155,141.3022,141.3777,700.0
2023-12-11 15:45:00,149.78,149.88,149.78,149.88,1245.0,141.3588,141.4532,141.3588,141.4532,1245.0
2023-12-11 15:50:00,149.87,149.89,149.47,149.55,4206.0,141.4438,141.4627,141.0663,141.1418,4206.0
2023-12-11 15:55:00,149.59,149.62,149.54,149.57,4486.0,141.1795,141.2078,141.1323,141.1606,4486.0
2023-12-12 09:30:00,147.41,147.5,147.41,147.5,300.0,139.1221,139.207,139.1221,139.207,300.0
2023-12-12 09:35:00,147.49,147.57,147.49,147.57,300.0,139.1976,139.2731,139.1976,139.2731,300.0
2023-12-12 09:40:00,147.4,147.6,147.4,147.6,200.0,139.1126,139.3014,139.1126,139.3014,200.0
2023-12-12 09:45:00,147.66,147.66,147.54,147.54,400.0,139.358,139.358,139.2448,139.2448,400.0
2023-12-12 09:50:00,147.59,147.72,147.58,147.72,704.0,139.292,139.4147,139.2825,139.4147,704.0
2023-12-12 09:55:00,147.9,147.9,147.76,147.89,600.0,139.5845,139.5845,139.4524,139.5751,600.0
2023-12-12 10:00:00,147.86,148.0,147.7,148.0,742.0,139.5468,139.6789,139.3958,139.6789,742.0
2023-12-12 10:05:00,148.0,148.0,148.0,148.0,0.0,139.6789,139.6789,139.6789,139.6789,0.0
2023-12-12 10:10:00,147.93,148.46,147.93,148.46,621.0,139.6128,140.1131,139.6128,140.1131,621.0
2023-12-12 10:15:00,148.45,148.53,148.35,148.35,800.0,140.1036,140.1791,140.0092,140.0092,800.0
2023-12-12 10:20:00,148.39,148.39,148.39,148.39,240.0,140.047,140.047,140.047,140.047,240.0
2023-12-12 10:25:00,148.26,148.33,147.99,148.05,939.0,139.9243,139.9904,139.6695,139.7261,939.0
2023-12-12 10:30:00,148.28,148.28,148.28,148.28,100.0,139.9432,139.9432,139.9432,139.9432,100.0
2023-12-12 10:35:00,148.57,148.57,148.57,148.57,200.0,140.2169,140.2169,140.2169,140.2169,200.0
2023-12-12 10:40:00,148.69,148.69,148.56,148.57,800.0,140.3301,140.3301,140.2074,140.2169,800.0
2023-12-12 10:45:00,148.57,148.57,148.57,148.57,0.0,140.2169,140.2169,140.2169,140.2169,0.0
2023-12-12 10:50:00,148.76,148.91,148.76,148.91,500.0,140.3962,140.5378,140.3962,140.5378,500.0
2023-12-12 10:55:00,148.75,148.75,148.75,148.75,200.0,140.3867,140.3867,140.3867,140.3867,200.0
2023-12-12 11:00:00,148.7,148.7,148.31,148.43,512.0,140.3396,140.3396,139.9715,140.0847,512.0
2023-12-12 11:05:00,148.29,148.3,148.29,148.3,453.0,139.9526,139.962,139.9526,139.962,453.0
2023-12-12 11:10:00,148.23,148.35,148.23,148.35,946.0,139.896,140.0092,139.896,140.0092,946.0
2023-12-12 11:15:00,148.35,148.35,148.35,148.35,100.0,140.0092,140.0092,140.0092,140.0092,100.0
2023-12-12 11:20:00,148.15,148.2,148.15,148.17,1167.0,139.8205,139.8677,139.8205,139.8394,1167.0
2023-12-12 11:25:00,148.15,148.32,148.1,148.32,900.0,139.8205,139.9809,139.7733,139.9809,900.0
2023-12-12 11:30:00,148.18,148.18,148.0,148.17,300.0,139.8488,139.8488,139.6789,139.8394,300.0
2023-12-12 11:35:00,148.12,148.12,147.94,147.94,400.0,139.7922,139.7922,139.6223,139.6223,400.0
2023-12-12 11:40:00,147.94,147.94,147.94,147.94,0.0,139.6223,139.6223,139.6223,139.6223,0.0
2023-12-12 11:45:00,147.73,147.83,147.65,147.83,750.0,139.4241,139.5185,139.3486,139.5185,750.0
2023-12-12 11:50:00,147.77,147.82,147.77,147.78,422.0,139.4618,139.509,139.4618,139.4713,422.0
2023-12-12 11:55:00,147.69,147.69,147.52,147.52,200.0,139.3863,139.3863,139.2259,139.2259,200.0
2023-12-12 12:00:00,147.48,147.48,147.45,147.48,600.0,139.1882,139.1882,139.1598,139.1882,600.0
2023-12-12 12:05:00,147.74,147.74,147.74,147.74,100.0,139.4335,139.4335,139.4335,139.4335,100.0
2023-12-12 12:10:00,147.76,147.76,147.26,147.28,1478.0,139.4524,139.4524,138.9805,138.9994,1478.0
2023-12-12 12:15:00,147.26,147.27,147.12,147.16,500.0,138.9805,138.99,138.8484,138.8861,500.0
2023-12-12 12:20:00,147.25,147.47,147.25,147.47,649.0,138.9711,139.1787,138.9711,139.1787,649.0
2023-12-12 12:25:00,147.65,147.65,147.64,147.64,200.0,139.3486,139.3486,139.3392,139.3392,200.0
2023-12-12 12:30:00,147.53,147.53,147.53,147.53,100.0,139.2353,139.2353,139.2353,139.2353,100.0
2023-12-12 12:35:00,147.4,147.4,147.31,147.31,399.0,139.1126,139.1126,139.0277,139.0277,399.0
2023-12-12 12:40:00,147.27,147.28,147.27,147.28,200.0,138.99,138.9994,138.99,138.9994,200.0
2023-12-12 12:45:00,147.32,147.32,147.32,147.32,200.0,139.0371,139.0371,139.0371,139.0371,200.0
2023-12-12 12:50:00,147.23,147.23,147.23,147.23,100.0,138.9522,138.9522,138.9522,138.9522,100.0
2023-12-12 12:55:00,147.06,147.06,146.9,146.9,741.0,138.7918,138.7918,138.6408,138.6408,741.0
2023-12-12 13:00:00,146.9,146.9,146.9,146.9,100.0,138.6408,138.6408,138.6408,138.6408,100.0
2023-12-12 13:05:00,147.03,147.13,147.03,147.12,2251.0,138.7635,138.8578,138.7635,138.8484,2251.0
2023-12-12 13:10:00,147.16,147.16,147.07,147.1,950.0,138.8861,138.8861,138.8012,138.8295,950.0
2023-12-12 13:15:00,147.15,147.3,147.15,147.29,1177.0,138.8767,139.0183,138.8767,139.0088,1177.0
2023-12-12 13:20:00,147.19,147.21,147.19,147.21,377.0,138.9145,138.9333,138.9145,138.9333,377.0
2023-12-12 13:25:00,147.14,147.28,147.14,147.28,1200.0,138.8673,138.9994,138.8673,138.9994,1200.0
2023-12-12 13:30:00,147.34,147.34,147.33,147.33,200.0,139.056,139.056,139.0466,139.0466,200.0
2023-12-12 13:35:00,147.31,147.31,147.18,147.22,1200.0,139.0277,139.0277,138.905,138.9428,1200.0
2023-12-12 13:40:00,147.25,147.37,147.25,147.37,700.0,138.9711,139.0843,138.9711,139.0843,700.0
2023-12-12 13:45:00,147.48,147.48,147.37,147.37,1365.0,139.1882,139.1882,139.0843,139.0843,1365.0
2023-12-12 13:50:00,147.36,147.5,147.36,147.5,200.0,139.0749,139.207,139.0749,139.207,200.0
2023-12-12 13:55:00,147.56,147.58,147.52,147.57,885.0,139.2637,139.2825,139.2259,139.2731,885.0
2023-12-12 14:00:00,147.65,147.65,147.59,147.64,1400.0,139.3486,139.3486,139.292,139.3392,1400.0
2023-12-12 14:05:00,147.72,147.72,147.72,147.72,300.0,139.4147,139.4147,139.4147,139.4147,300.0
2023-12-12 14:10:00,147.75,147.76,147.75,147.76,200.0,139.443,139.4524,139.443,139.4524,200.0
2023-12-12 14:15:00,147.98,147.98,147.92,147.92,500.0,139.66,139.66,139.6034,139.6034,500.0
2023-12-12 14:20:00,147.88,147.91,147.83,147.83,1324.0,139.5657,139.594,139.5185,139.5185,1324.0
2023-12-12 14:25:00,147.9,147.93,147.9,147.92,500.0,139.5845,139.6128,139.5845,139.6034,500.0
2023-12-12 14:30:00,147.88,147.88,147.88,147.88,250.0,139.5657,139.5657,139.5657,139.5657,250.0
2023-12-12 14:35:00,147.89,148.01,147.88,147.97,1150.0,139.5751,139.6884,139.5657,139.6506,1150.0
2023-12-12 14:40:00,147.9,147.9,147.84,147.9,498.0,139.5845,139.5845,139.5279,139.5845,498.0
2023-12-12 14:45:00,147.92,148.07,147.92,148.03,633.0,139.6034,139.745,139.6034,139.7072,633.0
2023-12-12 14:50:00,147.95,147.95,147.95,147.95,100.0,139.6317,139.6317,139.6317,139.6317,100.0
2023-12-12 14:55:00,147.97,148.0,147.95,147.96,500.0,139.6506,139.6789,139.6317,139.6412,500.0
2023-12-12 15:00:00,148.04,148.04,147.9,147.96,550.0,139.7167,139.7167,139.5845,139.6412,550.0
2023-12-12 15:05:00,147.98,148.01,147.91,147.91,700.0,139.66,139.6884,139.594,139.594,700.0
2023-12-12 15:10:00,147.96,147.99,147.95,147.96,960.0,139.6412,139.6695,139.6317,139.6412,960.0
2023-12-12 15:15:00,147.95,148.33,147.95,148.27,1803.0,139.6317,139.9904,139.6317,139.9337,1803.0
2023-12-12 15:20:00,148.25,148.25,148.24,148.24,1266.0,139.9149,139.9149,139.9054,139.9054,1266.0
2023-12-12 15:25:00,148.25,148.29,148.25,148.29,1446.0,139.9149,139.9526,139.9149,139.9526,1446.0
2023-12-12 15:30:00,148.34,148.41,148.16,148.16,1200.0,139.9998,140.0659,139.8299,139.8299,1200.0
2023-12-12 15:35:00,148.15,148.18,148.11,148.11,1552.0,139.8205,139.8488,139.7827,139.7827,1552.0
2023-12-12 15:40:00,148.14,148.27,148.12,148.27,1300.0,139.811,139.9337,139.7922,139.9337,1300.0
2023-12-12 15:45:00,148.23,148.27,148.18,148.2,1528.0,139.896,139.9337,139.8488,139.8677,1528.0
2023-12-12 15:50:00,148.04,148.04,147.83,147.96,4778.0,139.7167,139.7167,139.5185,139.6412,4778.0
2023-12-12 15:55:00,147.93,147.94,147.82,147.85,3058.0,139.6128,139.6223,139.509,139.5373,3058.0
2023-12-13 09:30:00,148.43,148.88,148.43,148.58,500.0,140.0847,140.5094,140.0847,140.2263,500.0
2023-12-13 09:35:00,148.29,148.4,148.28,148.4,300.0,139.9526,140.0564,139.9432,140.0564,300.0
2023-12-13 09:40:00,148.44,148.44,148.37,148.37,200.0,140.0942,140.0942,140.0281,140.0281,200.0
2023-12-13 09:45:00,148.37,148.37,148.37,148.37,0.0,140.0281,140.0281,140.0281,140.0281,0.0
2023-12-13 09:50:00,148.33,148.33,148.33,148.33,100.0,139.9904,139.9904,139.9904,139.9904,100.0
2023-12-13 09:55:00,148.36,148.51,148.36,148.51,530.0,140.0187,140.1602,140.0187,140.1602,530.0
2023-12-13 10:00:00,148.51,148.51,148.51,148.51,0.0,140.1602,140.1602,140.1602,140.1602,0.0
2023-12-13 10:05:00,148.51,148.51,148.51,148.51,0.0,140.1602,140.1602,140.1602,140.1602,0.0
2023-12-13 10:10:00,148.31,148.31,148.23,148.23,334.0,139.9715,139.9715,139.896,139.896,334.0
2023-12-13 10:15:00,148.06,148.18,148.06,148.18,234.0,139.7355,139.8488,139.7355,139.8488,234.0
2023-12-13 10:20:00,147.99,148.1,147.98,147.98,1033.0,139.6695,139.7733,139.66,139.66,1033.0
2023-12-13 10:25:00,148.01,148.04,148.01,148.04,220.0,139.6884,139.7167,139.6884,139.7167,220.0
2023-12-13 10:30:00,148.14,148.27,148.14,148.2,504.0,139.811,139.9337,139.811,139.8677,504.0
2023-12-13 10:35:00,147.94,147.99,147.94,147.99,200.0,139.6223,139.6695,139.6223,139.6695,200.0
2023-12-13 10:40:00,148.05,148.14,148.05,148.14,200.0,139.7261,139.811,139.7261,139.811,200.0
2023-12-13 10:45:00,148.14,148.14,148.14,148.14,0.0,139.811,139.811,139.811,139.811,0.0
2023-12-13 10:50:00,148.41,148.41,148.41,148.41,200.0,140.0659,140.0659,140.0659,140.0659,200.0
2023-12-13 10:55:00,148.57,148.59,148.49,148.49,1067.0,140.2169,140.2357,140.1414,140.1414,1067.0
2023-12-13 11:00:00,148.49,148.49,148.49,148.49,0.0,140.1414,140.1414,140.1414,140.1414,0.0
2023-12-13 11:05:00,148.59,148.59,148.51,148.51,200.0,140.2357,140.2357,140.1602,140.1602,200.0
2023-12-13 11:10:00,148.51,148.51,148.51,148.51,0.0,140.1602,140.1602,140.1602,140.1602,0.0
2023-12-13 11:15:00,148.25,148.25,148.25,148.25,116.0,139.9149,139.9149,139.9149,139.9149,116.0
2023-12-13 11:20:00,148.25,148.25,148.25,148.25,0.0,139.9149,139.9149,139.9149,139.9149,0.0
2023-12-13 11:25:00,148.22,148.23,148.22,148.23,300.0,139.8865,139.896,139.8865,139.896,300.0
2023-12-13 11:30:00,148.23,148.23,148.23,148.23,0.0,139.896,139.896,139.896,139.896,0.0
2023-12-13 11:35:00,148.24,148.24,148.2,148.2,300.0,139.9054,139.9054,139.8677,139.8677,300.0
2023-12-13 11:40:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 11:45:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 11:50:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 11:55:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 12:00:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 12:05:00,148.22,148.22,148.22,148.22,100.0,139.8865,139.8865,139.8865,139.8865,100.0
2023-12-13 12:10:00,148.16,148.16,148.16,148.16,100.0,139.8299,139.8299,139.8299,139.8299,100.0
2023-12-13 12:15:00,147.97,147.97,147.94,147.94,300.0,139.6506,139.6506,139.6223,139.6223,300.0
2023-12-13 12:20:00,147.94,147.94,147.94,147.94,0.0,139.6223,139.6223,139.6223,139.6223,0.0
2023-12-13 12:25:00,147.82,147.86,147.82,147.86,200.0,139.509,139.5468,139.509,139.5468,200.0
2023-12-13 12:30:00,147.9,148.0,147.9,148.0,300.0,139.5845,139.6789,139.5845,139.6789,300.0
2023-12-13 12:35:00,147.85,147.85,147.74,147.74,216.0,139.5373,139.5373,139.4335,139.4335,216.0
2023-12-13 12:40:00,147.78,147.78,147.78,147.78,100.0,139.4713,139.4713,139.4713,139.4713,100.0
2023-12-13 12:45:00,147.74,147.74,147.74,147.74,100.0,139.4335,139.4335,139.4335,139.4335,100.0
2023-12-13 12:50:00,147.63,147.65,147.57,147.59,782.0,139.3297,139.3486,139.2731,139.292,782.0
2023-12-13 12:55:00,147.59,147.59,147.59,147.59,0.0,139.292,139.292,139.292,139.292,0.0
2023-12-13 13:00:00,147.57,147.57,147.48,147.48,200.0,139.2731,139.2731,139.1882,139.1882,200.0
2023-12-13 13:05:00,147.51,147.51,147.51,147.51,188.0,139.2165,139.2165,139.2165,139.2165,188.0
2023-12-13 13:10:00,147.51,147.51,147.51,147.51,0.0,139.2165,139.2165,139.2165,139.2165,0.0
2023-12-13 13:15:00,147.58,147.58,147.52,147.52,400.0,139.2825,139.2825,139.2259,139.2259,400.0
2023-12-13 13:20:00,147.52,147.52,147.52,147.52,0.0,139.2259,139.2259,139.2259,139.2259,0.0
2023-12-13 13:25:00,147.66,147.66,147.66,147.66,104.0,139.358,139.358,139.358,139.358,104.0
2023-12-13 13:30:00,147.45,147.45,147.4,147.43,300.0,139.1598,139.1598,139.1126,139.141,300.0
2023-12-13 13:35:00,147.48,147.55,147.48,147.55,399.0,139.1882,139.2542,139.1882,139.2542,399.0
2023-12-13 13:40:00,147.58,147.58,147.55,147.55,293.0,139.2825,139.2825,139.2542,139.2542,293.0
2023-12-13 13:45:00,147.64,147.78,147.64,147.78,700.0,139.3392,139.4713,139.3392,139.4713,700.0
2023-12-13 13:50:00,147.82,147.98,147.82,147.98,700.0,139.509,139.66,139.509,139.66,700.0
2023-12-13 13:55:00,147.86,147.86,147.86,147.86,100.0,139.5468,139.5468,139.5468,139.5468,100.0
2023-12-13 14:00:00,148.06,148.35,148.06,148.35,200.0,139.7355,140.0092,139.7355,140.0092,200.0
2023-12-13 14:05:00,148.22,148.5,148.22,148.5,400.0,139.8865,140.1508,139.8865,140.1508,400.0
2023-12-13 14:10:00,148.37,148.37,148.29,148.33,2095.0,140.0281,140.0281,139.9526,139.9904,2095.0
2023-12-13 14:15:00,148.21,148.35,148.21,148.33,500.0,139.8771,140.0092,139.8771,139.9904,500.0
2023-12-13 14:20:00,148.33,148.33,148.33,148.33,0.0,139.9904,139.9904,139.9904,139.9904,0.0
2023-12-13 14:25:00,148.15,148.29,148.15,148.29,666.0,139.8205,139.9526,139.8205,139.9526,666.0
2023-12-13 14:30:00,148.32,148.35,148.2,148.2,1064.0,139.9809,140.0092,139.8677,139.8677,1064.0
2023-12-13 14:35:00,148.21,148.58,148.21,148.55,1151.0,139.8771,140.2263,139.8771,140.198,1151.0
2023-12-13 14:40:00,148.58,148.68,148.58,148.59,1200.0,140.2263,140.3207,140.2263,140.2357,1200.0
2023-12-13 14:45:00,148.67,148.86,148.67,148.86,616.0,140.3112,140.4906,140.3112,140.4906,616.0
2023-12-13 14:50:00,148.5,148.72,148.5,148.72,241.0,140.1508,140.3584,140.1508,140.3584,241.0
2023-12-13 14:55:00,148.67,148.67,148.53,148.67,1757.0,140.3112,140.3112,140.1791,140.3112,1757.0
2023-12-13 15:00:00,148.98,149.05,148.98,149.03,1309.0,140.6038,140.6699,140.6038,140.651,1309.0
2023-12-13 15:05:00,148.82,148.82,148.56,148.56,1327.0,140.4528,140.4528,140.2074,140.2074,1327.0
2023-12-13 15:10:00,148.38,148.45,148.18,148.45,535.0,140.0375,140.1036,139.8488,140.1036,535.0
2023-12-13 15:15:00,148.49,148.99,148.49,148.84,648.0,140.1414,140.6133,140.1414,140.4717,648.0
2023-12-13 15:20:00,148.76,149.14,148.76,149.14,1067.0,140.3962,140.7548,140.3962,140.7548,1067.0
2023-12-13 15:25:00,149.06,149.09,149.0,149.09,516.0,140.6793,140.7076,140.6227,140.7076,516.0
2023-12-13 15:30:00,149.14,149.22,149.14,149.22,200.0,140.7548,140.8303,140.7548,140.8303,200.0
2023-12-13 15:35:00,149.5,149.63,149.5,149.58,928.0,141.0946,141.2173,141.0946,141.1701,928.0
2023-12-13 15:40:00,149.6,149.68,149.53,149.67,2267.0,141.189,141.2645,141.1229,141.255,2267.0
2023-12-13 15:45:00,149.71,149.74,149.63,149.72,1836.0,141.2928,141.3211,141.2173,141.3022,1836.0
2023-12-13 15:50:00,149.7,149.7,149.58,149.6,4106.0,141.2833,141.2833,141.1701,141.189,4106.0
2023-12-13 15:55:00,149.6,149.6,149.37,149.43,14951.0,141.189,141.189,140.9719,141.0285,14951.0
2023-12-14 09:30:00,151.4,151.64,151.12,151.64,1725.0,142.8878,143.1143,142.6235,143.1143,1725.0
2023-12-14 09:35:00,151.64,151.92,151.51,151.92,1269.0,143.1143,143.3785,142.9916,143.3785,1269.0
2023-12-14 09:40:00,151.91,152.07,151.78,151.78,1055.0,143.3691,143.5201,143.2464,143.2464,1055.0
2023-12-14 09:45:00,152.22,152.22,152.0,152.03,750.0,143.6617,143.6617,143.454,143.4823,750.0
2023-12-14 09:50:00,152.09,152.1,151.87,151.87,676.0,143.539,143.5484,143.3313,143.3313,676.0
2023-12-14 09:55:00,151.82,152.47,151.82,152.47,1301.0,143.2841,143.8976,143.2841,143.8976,1301.0
2023-12-14 10:00:00,152.41,152.53,152.26,152.26,810.0,143.841,143.9542,143.6994,143.6994,810.0
2023-12-14 10:05:00,152.44,152.65,152.44,152.57,1879.0,143.8693,144.0675,143.8693,143.992,1879.0
2023-12-14 10:10:00,153.0,153.08,152.9,153.08,896.0,144.3978,144.4733,144.3034,144.4733,896.0
2023-12-14 10:15:00,153.06,153.06,152.71,152.8,1085.0,144.4544,144.4544,144.1241,144.209,1085.0
2023-12-14 10:20:00,152.78,153.38,152.78,153.38,1250.0,144.1902,144.7564,144.1902,144.7564,1250.0
2023-12-14 10:25:00,153.36,153.66,153.36,153.66,2830.0,144.7376,145.0207,144.7376,145.0207,2830.0
2023-12-14 10:30:00,153.71,153.71,153.65,153.68,1727.0,145.0679,145.0679,145.0113,145.0396,1727.0
2023-12-14 10:35:00,153.82,154.0,153.82,153.86,600.0,145.1717,145.3416,145.1717,145.2094,600.0
2023-12-14 10:40:00,154.03,154.03,154.03,154.03,106.0,145.3699,145.3699,145.3699,145.3699,106.0
2023-12-14 10:45:00,153.41,153.44,152.98,153.17,700.0,144.7847,144.8131,144.3789,144.5582,700.0
2023-12-14 10:50:00,153.23,153.45,153.12,153.45,500.0,144.6149,144.8225,144.511,144.8225,500.0
2023-12-14 10:55:00,153.46,153.52,153.42,153.52,300.0,144.8319,144.8886,144.7942,144.8886,300.0
2023-12-14 11:00:00,153.48,153.48,153.48,153.48,133.0,144.8508,144.8508,144.8508,144.8508,133.0
2023-12-14 11:05:00,153.48,153.48,153.48,153.48,0.0,144.8508,144.8508,144.8508,144.8508,0.0
2023-12-14 11:10:00,154.1,154.1,153.98,153.98,963.0,145.436,145.436,145.3227,145.3227,963.0
2023-12-14 11:15:00,153.93,153.93,153.87,153.87,300.0,145.2755,145.2755,145.2189,145.2189,300.0
2023-12-14 11:20:00,153.84,153.84,153.49,153.49,200.0,145.1906,145.1906,144.8602,144.8602,200.0
2023-12-14 11:25:00,153.55,153.56,153.48,153.48,300.0,144.9169,144.9263,144.8508,144.8508,300.0
2023-12-14 11:30:00,153.5,153.5,153.5,153.5,100.0,144.8697,144.8697,144.8697,144.8697,100.0
2023-12-14 11:35:00,153.5,153.5,153.5,153.5,0.0,144.8697,144.8697,144.8697,144.8697,0.0
2023-12-14 11:40:00,153.5,153.5,153.5,153.5,0.0,144.8697,144.8697,144.8697,144.8697,0.0
2023-12-14 11:45:00,153.33,153.33,153.33,153.33,100.0,144.7092,144.7092,144.7092,144.7092,100.0
2023-12-14 11:50:00,153.43,153.51,153.43,153.51,200.0,144.8036,144.8791,144.8036,144.8791,200.0
2023-12-14 11:55:00,153.37,153.46,153.37,153.42,500.0,144.747,144.8319,144.747,144.7942,500.0
2023-12-14 12:00:00,153.44,153.44,153.44,153.44,100.0,144.8131,144.8131,144.8131,144.8131,100.0
2023-12-14 12:05:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2023-12-14 12:10:00,153.69,153.69,153.69,153.69,100.0,145.049,145.049,145.049,145.049,100.0
2023-12-14 12:15:00,153.8,153.8,153.8,153.8,100.0,145.1528,145.1528,145.1528,145.1528,100.0
2023-12-14 12:20:00,153.8,153.8,153.78,153.78,200.0,145.1528,145.1528,145.1339,145.1339,200.0
2023-12-14 12:25:00,153.75,153.75,153.51,153.55,800.0,145.1056,145.1056,144.8791,144.9169,800.0
2023-12-14 12:30:00,153.55,153.55,153.55,153.55,0.0,144.9169,144.9169,144.9169,144.9169,0.0
2023-12-14 12:35:00,153.81,153.81,153.81,153.81,100.0,145.1623,145.1623,145.1623,145.1623,100.0
2023-12-14 12:40:00,153.85,154.0,153.85,154.0,300.0,145.2,145.3416,145.2,145.3416,300.0
2023-12-14 12:45:00,154.01,154.04,154.01,154.04,200.0,145.351,145.3793,145.351,145.3793,200.0
2023-12-14 12:50:00,153.89,153.94,153.89,153.9,400.0,145.2378,145.2849,145.2378,145.2472,400.0
2023-12-14 12:55:00,153.77,153.77,153.77,153.77,100.0,145.1245,145.1245,145.1245,145.1245,100.0
2023-12-14 13:00:00,153.75,153.75,153.65,153.65,300.0,145.1056,145.1056,145.0113,145.0113,300.0
2023-12-14 13:05:00,153.87,153.87,153.87,153.87,100.0,145.2189,145.2189,145.2189,145.2189,100.0
2023-12-14 13:10:00,153.87,153.87,153.87,153.87,0.0,145.2189,145.2189,145.2189,145.2189,0.0
2023-12-14 13:15:00,153.87,153.87,153.87,153.87,0.0,145.2189,145.2189,145.2189,145.2189,0.0
2023-12-14 13:20:00,153.87,153.87,153.87,153.87,0.0,145.2189,145.2189,145.2189,145.2189,0.0
2023-12-14 13:25:00,154.01,154.01,153.97,153.97,200.0,145.351,145.351,145.3133,145.3133,200.0
2023-12-14 13:30:00,153.77,153.77,153.77,153.77,189.0,145.1245,145.1245,145.1245,145.1245,189.0
2023-12-14 13:35:00,153.82,153.99,153.82,153.99,300.0,145.1717,145.3321,145.1717,145.3321,300.0
2023-12-14 13:40:00,153.97,153.97,153.8,153.8,400.0,145.3133,145.3133,145.1528,145.1528,400.0
2023-12-14 13:45:00,153.68,153.68,153.68,153.68,300.0,145.0396,145.0396,145.0396,145.0396,300.0
2023-12-14 13:50:00,153.66,153.66,153.6,153.6,200.0,145.0207,145.0207,144.9641,144.9641,200.0
2023-12-14 13:55:00,153.52,153.58,153.45,153.58,384.0,144.8886,144.9452,144.8225,144.9452,384.0
2023-12-14 14:00:00,153.58,153.58,153.58,153.58,0.0,144.9452,144.9452,144.9452,144.9452,0.0
2023-12-14 14:05:00,153.55,153.63,153.55,153.59,400.0,144.9169,144.9924,144.9169,144.9546,400.0
2023-12-14 14:10:00,153.59,153.59,153.59,153.59,100.0,144.9546,144.9546,144.9546,144.9546,100.0
2023-12-14 14:15:00,153.67,153.76,153.67,153.76,500.0,145.0301,145.1151,145.0301,145.1151,500.0
2023-12-14 14:20:00,153.65,153.65,153.65,153.65,100.0,145.0113,145.0113,145.0113,145.0113,100.0
2023-12-14 14:25:00,153.56,153.59,153.38,153.38,1600.0,144.9263,144.9546,144.7564,144.7564,1600.0
2023-12-14 14:30:00,153.37,153.73,153.37,153.73,1027.0,144.747,145.0868,144.747,145.0868,1027.0
2023-12-14 14:35:00,153.66,153.66,153.51,153.54,526.0,145.0207,145.0207,144.8791,144.9074,526.0
2023-12-14 14:40:00,153.32,153.47,153.32,153.47,2352.0,144.6998,144.8414,144.6998,144.8414,2352.0
2023-12-14 14:45:00,153.59,153.74,153.59,153.69,600.0,144.9546,145.0962,144.9546,145.049,600.0
2023-12-14 14:50:00,153.62,153.69,153.56,153.69,460.0,144.9829,145.049,144.9263,145.049,460.0
2023-12-14 14:55:00,153.78,153.88,153.78,153.88,300.0,145.1339,145.2283,145.1339,145.2283,300.0
2023-12-14 15:00:00,153.88,153.88,153.88,153.88,0.0,145.2283,145.2283,145.2283,145.2283,0.0
2023-12-14 15:05:00,154.0,154.01,154.0,154.01,200.0,145.3416,145.351,145.3416,145.351,200.0
2023-12-14 15:10:00,153.85,153.85,153.85,153.85,200.0,145.2,145.2,145.2,145.2,200.0
2023-12-14 15:15:00,153.84,153.9,153.84,153.9,300.0,145.1906,145.2472,145.1906,145.2472,300.0
2023-12-14 15:20:00,153.75,153.82,153.7,153.7,600.0,145.1056,145.1717,145.0584,145.0584,600.0
2023-12-14 15:25:00,153.77,153.86,153.77,153.83,406.0,145.1245,145.2094,145.1245,145.1811,406.0
2023-12-14 15:30:00,153.77,153.77,153.58,153.58,1488.0,145.1245,145.1245,144.9452,144.9452,1488.0
2023-12-14 15:35:00,153.51,153.63,153.51,153.53,938.0,144.8791,144.9924,144.8791,144.898,938.0
2023-12-14 15:40:00,153.37,153.46,153.36,153.46,500.0,144.747,144.8319,144.7376,144.8319,500.0
2023-12-14 15:45:00,153.47,153.57,153.44,153.44,646.0,144.8414,144.9357,144.8131,144.8131,646.0
2023-12-14 15:50:00,153.5,153.71,153.25,153.35,2944.0,144.8697,145.0679,144.6337,144.7281,2944.0
2023-12-14 15:55:00,153.31,153.5,153.31,153.46,5274.0,144.6904,144.8697,144.6904,144.8319,5274.0
2023-12-15 09:30:00,152.94,153.31,152.94,153.31,330.0,144.3412,144.6904,144.3412,144.6904,330.0
2023-12-15 09:35:00,153.63,153.63,153.45,153.45,300.0,144.9924,144.9924,144.8225,144.8225,300.0
2023-12-15 09:40:00,153.45,153.45,153.45,153.45,0.0,144.8225,144.8225,144.8225,144.8225,0.0
2023-12-15 09:45:00,153.39,153.39,153.39,153.39,100.0,144.7659,144.7659,144.7659,144.7659,100.0
2023-12-15 09:50:00,152.56,152.56,152.56,152.56,167.0,143.9825,143.9825,143.9825,143.9825,167.0
2023-12-15 09:55:00,152.63,152.63,152.33,152.33,300.0,144.0486,144.0486,143.7655,143.7655,300.0
2023-12-15 10:00:00,152.13,152.13,152.01,152.01,623.0,143.5767,143.5767,143.4635,143.4635,623.0
2023-12-15 10:05:00,151.99,152.25,151.93,152.25,400.0,143.4446,143.69,143.388,143.69,400.0
2023-12-15 10:10:00,152.22,152.22,152.14,152.14,300.0,143.6617,143.6617,143.5861,143.5861,300.0
2023-12-15 10:15:00,151.99,151.99,151.63,151.63,600.0,143.4446,143.4446,143.1048,143.1048,600.0
2023-12-15 10:20:00,151.53,151.53,151.15,151.18,584.0,143.0104,143.0104,142.6518,142.6801,584.0
2023-12-15 10:25:00,150.96,151.49,150.96,151.49,1369.0,142.4725,142.9727,142.4725,142.9727,1369.0
2023-12-15 10:30:00,151.46,151.7,151.46,151.66,974.0,142.9444,143.1709,142.9444,143.1331,974.0
2023-12-15 10:35:00,151.57,151.76,151.53,151.76,1195.0,143.0482,143.2275,143.0104,143.2275,1195.0
2023-12-15 10:40:00,151.6,151.6,151.6,151.6,100.0,143.0765,143.0765,143.0765,143.0765,100.0
2023-12-15 10:45:00,151.54,151.86,151.51,151.86,931.0,143.0199,143.3219,142.9916,143.3219,931.0
2023-12-15 10:50:00,151.85,151.97,151.8,151.84,880.0,143.3125,143.4257,143.2653,143.303,880.0
2023-12-15 10:55:00,151.83,152.23,151.83,152.18,600.0,143.2936,143.6711,143.2936,143.6239,600.0
2023-12-15 11:00:00,152.18,152.18,152.18,152.18,0.0,143.6239,143.6239,143.6239,143.6239,0.0
2023-12-15 11:05:00,152.18,152.18,152.18,152.18,0.0,143.6239,143.6239,143.6239,143.6239,0.0
2023-12-15 11:10:00,152.2,152.2,152.17,152.18,300.0,143.6428,143.6428,143.6145,143.6239,300.0
2023-12-15 11:15:00,151.84,151.84,151.84,151.84,100.0,143.303,143.303,143.303,143.303,100.0
2023-12-15 11:20:00,151.89,152.25,151.89,152.25,545.0,143.3502,143.69,143.3502,143.69,545.0
2023-12-15 11:25:00,152.41,152.45,152.35,152.41,813.0,143.841,143.8787,143.7843,143.841,813.0
2023-12-15 11:30:00,152.41,152.41,152.41,152.41,0.0,143.841,143.841,143.841,143.841,0.0
2023-12-15 11:35:00,152.3,152.3,152.3,152.3,200.0,143.7372,143.7372,143.7372,143.7372,200.0
2023-12-15 11:40:00,152.0,152.0,152.0,152.0,100.0,143.454,143.454,143.454,143.454,100.0
2023-12-15 11:45:00,151.89,151.89,151.86,151.86,200.0,143.3502,143.3502,143.3219,143.3219,200.0
2023-12-15 11:50:00,151.94,151.99,151.94,151.99,300.0,143.3974,143.4446,143.3974,143.4446,300.0
2023-12-15 11:55:00,151.99,151.99,151.99,151.99,0.0,143.4446,143.4446,143.4446,143.4446,0.0
2023-12-15 12:00:00,151.95,152.04,151.95,152.04,200.0,143.4068,143.4918,143.4068,143.4918,200.0
2023-12-15 12:05:00,152.04,152.04,152.04,152.04,0.0,143.4918,143.4918,143.4918,143.4918,0.0
2023-12-15 12:10:00,152.66,152.66,152.66,152.66,115.0,144.0769,144.0769,144.0769,144.0769,115.0
2023-12-15 12:15:00,152.65,152.75,152.65,152.75,200.0,144.0675,144.1619,144.0675,144.1619,200.0
2023-12-15 12:20:00,152.83,152.85,152.8,152.8,360.0,144.2374,144.2562,144.209,144.209,360.0
2023-12-15 12:25:00,152.8,152.8,152.6,152.6,200.0,144.209,144.209,144.0203,144.0203,200.0
2023-12-15 12:30:00,152.6,152.6,152.6,152.6,0.0,144.0203,144.0203,144.0203,144.0203,0.0
2023-12-15 12:35:00,152.51,152.51,152.51,152.51,100.0,143.9353,143.9353,143.9353,143.9353,100.0
2023-12-15 12:40:00,152.42,152.42,152.42,152.42,100.0,143.8504,143.8504,143.8504,143.8504,100.0
2023-12-15 12:45:00,152.53,152.53,152.53,152.53,100.0,143.9542,143.9542,143.9542,143.9542,100.0
2023-12-15 12:50:00,152.59,152.59,152.59,152.59,100.0,144.0108,144.0108,144.0108,144.0108,100.0
2023-12-15 12:55:00,152.59,152.59,152.59,152.59,0.0,144.0108,144.0108,144.0108,144.0108,0.0
2023-12-15 13:00:00,152.59,152.59,152.59,152.59,0.0,144.0108,144.0108,144.0108,144.0108,0.0
2023-12-15 13:05:00,152.93,152.93,152.93,152.93,233.0,144.3317,144.3317,144.3317,144.3317,233.0
2023-12-15 13:10:00,152.93,152.93,152.93,152.93,0.0,144.3317,144.3317,144.3317,144.3317,0.0
2023-12-15 13:15:00,152.93,152.93,152.93,152.93,0.0,144.3317,144.3317,144.3317,144.3317,0.0
2023-12-15 13:20:00,152.95,152.95,152.95,152.95,134.0,144.3506,144.3506,144.3506,144.3506,134.0
2023-12-15 13:25:00,153.28,153.28,153.2,153.2,300.0,144.6621,144.6621,144.5866,144.5866,300.0
2023-12-15 13:30:00,153.2,153.2,153.2,153.2,0.0,144.5866,144.5866,144.5866,144.5866,0.0
2023-12-15 13:35:00,152.97,152.97,152.97,152.97,100.0,144.3695,144.3695,144.3695,144.3695,100.0
2023-12-15 13:40:00,153.0,153.0,152.94,152.94,200.0,144.3978,144.3978,144.3412,144.3412,200.0
2023-12-15 13:45:00,152.94,152.94,152.94,152.94,0.0,144.3412,144.3412,144.3412,144.3412,0.0
2023-12-15 13:50:00,153.18,153.2,153.12,153.12,400.0,144.5677,144.5866,144.511,144.511,400.0
2023-12-15 13:55:00,153.04,153.04,153.02,153.02,227.0,144.4355,144.4355,144.4167,144.4167,227.0
2023-12-15 14:00:00,153.08,153.08,153.08,153.08,100.0,144.4733,144.4733,144.4733,144.4733,100.0
2023-12-15 14:05:00,152.98,152.98,152.98,152.98,100.0,144.3789,144.3789,144.3789,144.3789,100.0
2023-12-15 14:10:00,153.03,153.03,153.02,153.02,200.0,144.4261,144.4261,144.4167,144.4167,200.0
2023-12-15 14:15:00,153.18,153.23,153.16,153.16,400.0,144.5677,144.6149,144.5488,144.5488,400.0
2023-12-15 14:20:00,153.22,153.22,153.22,153.22,100.0,144.6054,144.6054,144.6054,144.6054,100.0
2023-12-15 14:25:00,153.3,153.32,153.28,153.32,725.0,144.6809,144.6998,144.6621,144.6998,725.0
2023-12-15 14:30:00,153.2,153.2,153.2,153.2,100.0,144.5866,144.5866,144.5866,144.5866,100.0
2023-12-15 14:35:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2023-12-15 14:40:00,153.41,153.53,153.41,153.48,518.0,144.7847,144.898,144.7847,144.8508,518.0
2023-12-15 14:45:00,153.54,153.54,153.54,153.54,100.0,144.9074,144.9074,144.9074,144.9074,100.0
2023-12-15 14:50:00,153.43,153.43,153.43,153.43,128.0,144.8036,144.8036,144.8036,144.8036,128.0
2023-12-15 14:55:00,153.46,153.46,153.41,153.41,425.0,144.8319,144.8319,144.7847,144.7847,425.0
2023-12-15 15:00:00,153.41,153.41,153.41,153.41,0.0,144.7847,144.7847,144.7847,144.7847,0.0
2023-12-15 15:05:00,153.3,153.3,153.24,153.24,500.0,144.6809,144.6809,144.6243,144.6243,500.0
2023-12-15 15:10:00,153.16,153.18,153.16,153.18,300.0,144.5488,144.5677,144.5488,144.5677,300.0
2023-12-15 15:15:00,153.22,153.22,153.18,153.18,200.0,144.6054,144.6054,144.5677,144.5677,200.0
2023-12-15 15:20:00,153.07,153.07,153.07,153.07,100.0,144.4639,144.4639,144.4639,144.4639,100.0
2023-12-15 15:25:00,152.98,153.01,152.98,153.0,400.0,144.3789,144.4072,144.3789,144.3978,400.0
2023-12-15 15:30:00,152.91,152.91,152.75,152.75,400.0,144.3129,144.3129,144.1619,144.1619,400.0
2023-12-15 15:35:00,152.85,152.85,152.85,152.85,100.0,144.2562,144.2562,144.2562,144.2562,100.0
2023-12-15 15:40:00,152.84,152.84,152.84,152.84,100.0,144.2468,144.2468,144.2468,144.2468,100.0
2023-12-15 15:45:00,152.96,153.2,152.94,153.2,500.0,144.36,144.5866,144.3412,144.5866,500.0
2023-12-15 15:50:00,153.14,153.31,153.11,153.15,5700.0,144.5299,144.6904,144.5016,144.5394,5700.0
2023-12-15 15:55:00,153.15,153.31,153.12,153.17,5004.0,144.5394,144.6904,144.511,144.5582,5004.0
2023-12-18 09:30:00,156.53,156.89,156.21,156.89,941.0,147.7293,148.0691,147.4273,148.0691,941.0
2023-12-18 09:35:00,156.89,156.89,156.89,156.89,0.0,148.0691,148.0691,148.0691,148.0691,0.0
2023-12-18 09:40:00,156.69,156.82,156.69,156.82,400.0,147.8803,148.003,147.8803,148.003,400.0
2023-12-18 09:45:00,157.37,157.62,157.37,157.47,500.0,148.5221,148.758,148.5221,148.6165,500.0
2023-12-18 09:50:00,157.58,157.77,157.47,157.47,1400.0,148.7203,148.8996,148.6165,148.6165,1400.0
2023-12-18 09:55:00,157.56,157.56,157.56,157.56,100.0,148.7014,148.7014,148.7014,148.7014,100.0
2023-12-18 10:00:00,157.67,157.71,157.07,157.07,700.0,148.8052,148.843,148.239,148.239,700.0
2023-12-18 10:05:00,157.13,157.13,157.07,157.07,500.0,148.2956,148.2956,148.239,148.239,500.0
2023-12-18 10:10:00,157.11,157.35,157.11,157.11,1000.0,148.2767,148.5032,148.2767,148.2767,1000.0
2023-12-18 10:15:00,156.89,156.94,156.84,156.84,400.0,148.0691,148.1163,148.0219,148.0219,400.0
2023-12-18 10:20:00,156.71,156.71,156.5,156.65,400.0,147.8992,147.8992,147.701,147.8426,400.0
2023-12-18 10:25:00,156.55,156.61,156.5,156.5,587.0,147.7482,147.8048,147.701,147.701,587.0
2023-12-18 10:30:00,156.44,156.44,156.28,156.29,600.0,147.6444,147.6444,147.4934,147.5028,600.0
2023-12-18 10:35:00,156.55,156.55,156.22,156.22,1000.0,147.7482,147.7482,147.4368,147.4368,1000.0
2023-12-18 10:40:00,156.1,156.19,156.1,156.19,200.0,147.3235,147.4084,147.3235,147.4084,200.0
2023-12-18 10:45:00,156.28,156.32,156.28,156.32,300.0,147.4934,147.5311,147.4934,147.5311,300.0
2023-12-18 10:50:00,156.2,156.28,156.2,156.28,200.0,147.4179,147.4934,147.4179,147.4934,200.0
2023-12-18 10:55:00,156.24,156.51,156.24,156.51,600.0,147.4556,147.7105,147.4556,147.7105,600.0
2023-12-18 11:00:00,156.61,156.7,156.59,156.7,500.0,147.8048,147.8898,147.786,147.8898,500.0
2023-12-18 11:05:00,156.84,156.87,156.79,156.8,400.0,148.0219,148.0502,147.9747,147.9841,400.0
2023-12-18 11:10:00,156.92,156.95,156.81,156.81,300.0,148.0974,148.1257,147.9936,147.9936,300.0
2023-12-18 11:15:00,157.1,157.25,157.08,157.08,500.0,148.2673,148.4088,148.2484,148.2484,500.0
2023-12-18 11:20:00,157.09,157.18,157.09,157.16,400.0,148.2578,148.3428,148.2578,148.3239,400.0
2023-12-18 11:25:00,157.11,157.11,156.96,156.98,300.0,148.2767,148.2767,148.1352,148.154,300.0
2023-12-18 11:30:00,157.01,157.01,156.88,156.88,276.0,148.1823,148.1823,148.0596,148.0596,276.0
2023-12-18 11:35:00,156.85,156.94,156.85,156.94,200.0,148.0313,148.1163,148.0313,148.1163,200.0
2023-12-18 11:40:00,156.61,156.61,156.61,156.61,100.0,147.8048,147.8048,147.8048,147.8048,100.0
2023-12-18 11:45:00,156.58,156.58,156.58,156.58,100.0,147.7765,147.7765,147.7765,147.7765,100.0
2023-12-18 11:50:00,156.47,156.47,156.46,156.46,200.0,147.6727,147.6727,147.6633,147.6633,200.0
2023-12-18 11:55:00,156.72,156.72,156.72,156.72,115.0,147.9086,147.9086,147.9086,147.9086,115.0
2023-12-18 12:00:00,156.63,156.69,156.63,156.69,200.0,147.8237,147.8803,147.8237,147.8803,200.0
2023-12-18 12:05:00,156.66,156.66,156.66,156.66,100.0,147.852,147.852,147.852,147.852,100.0
2023-12-18 12:10:00,156.49,156.49,156.41,156.41,200.0,147.6916,147.6916,147.6161,147.6161,200.0
2023-12-18 12:15:00,156.83,156.83,156.82,156.82,200.0,148.0125,148.0125,148.003,148.003,200.0
2023-12-18 12:20:00,156.91,157.15,156.91,157.06,500.0,148.088,148.3145,148.088,148.2295,500.0
2023-12-18 12:25:00,157.01,157.06,157.01,157.06,500.0,148.1823,148.2295,148.1823,148.2295,500.0
2023-12-18 12:30:00,156.95,156.95,156.95,156.95,100.0,148.1257,148.1257,148.1257,148.1257,100.0
2023-12-18 12:35:00,156.88,156.98,156.88,156.98,400.0,148.0596,148.154,148.0596,148.154,400.0
2023-12-18 12:40:00,156.98,157.06,156.98,157.06,200.0,148.154,148.2295,148.154,148.2295,200.0
2023-12-18 12:45:00,156.75,156.77,156.75,156.75,2940.0,147.937,147.9558,147.937,147.937,2940.0
2023-12-18 12:50:00,156.75,156.82,156.74,156.82,400.0,147.937,148.003,147.9275,148.003,400.0
2023-12-18 12:55:00,156.86,156.89,156.84,156.84,800.0,148.0408,148.0691,148.0219,148.0219,800.0
2023-12-18 13:00:00,156.62,156.62,156.62,156.62,100.0,147.8143,147.8143,147.8143,147.8143,100.0
2023-12-18 13:05:00,156.5,156.56,156.49,156.56,400.0,147.701,147.7576,147.6916,147.7576,400.0
2023-12-18 13:10:00,156.61,156.78,156.61,156.74,800.0,147.8048,147.9653,147.8048,147.9275,800.0
2023-12-18 13:15:00,156.74,156.74,156.74,156.74,300.0,147.9275,147.9275,147.9275,147.9275,300.0
2023-12-18 13:20:00,156.73,156.73,156.63,156.63,1033.0,147.9181,147.9181,147.8237,147.8237,1033.0
2023-12-18 13:25:00,156.63,156.63,156.63,156.63,0.0,147.8237,147.8237,147.8237,147.8237,0.0
2023-12-18 13:30:00,156.71,156.71,156.64,156.64,400.0,147.8992,147.8992,147.8331,147.8331,400.0
2023-12-18 13:35:00,156.73,156.73,156.73,156.73,201.0,147.9181,147.9181,147.9181,147.9181,201.0
2023-12-18 13:40:00,156.44,156.44,156.3,156.3,300.0,147.6444,147.6444,147.5123,147.5123,300.0
2023-12-18 13:45:00,156.39,156.39,156.39,156.39,100.0,147.5972,147.5972,147.5972,147.5972,100.0
2023-12-18 13:50:00,156.39,156.39,156.39,156.39,100.0,147.5972,147.5972,147.5972,147.5972,100.0
2023-12-18 13:55:00,156.41,156.41,156.25,156.36,1000.0,147.6161,147.6161,147.4651,147.5689,1000.0
2023-12-18 14:00:00,156.39,156.39,156.31,156.31,500.0,147.5972,147.5972,147.5217,147.5217,500.0
2023-12-18 14:05:00,156.25,156.25,156.25,156.25,2006.0,147.4651,147.4651,147.4651,147.4651,2006.0
2023-12-18 14:10:00,156.28,156.29,156.28,156.29,400.0,147.4934,147.5028,147.4934,147.5028,400.0
2023-12-18 14:15:00,156.29,156.29,156.29,156.29,0.0,147.5028,147.5028,147.5028,147.5028,0.0
2023-12-18 14:20:00,156.28,156.38,156.28,156.38,200.0,147.4934,147.5878,147.4934,147.5878,200.0
2023-12-18 14:25:00,156.4,156.4,156.25,156.25,300.0,147.6066,147.6066,147.4651,147.4651,300.0
2023-12-18 14:30:00,156.17,156.39,156.17,156.37,985.0,147.3896,147.5972,147.3896,147.5783,985.0
2023-12-18 14:35:00,156.52,156.52,156.5,156.52,400.0,147.7199,147.7199,147.701,147.7199,400.0
2023-12-18 14:40:00,156.45,156.45,156.45,156.45,100.0,147.6538,147.6538,147.6538,147.6538,100.0
2023-12-18 14:45:00,156.32,156.33,156.32,156.33,300.0,147.5311,147.5406,147.5311,147.5406,300.0
2023-12-18 14:50:00,156.26,156.26,156.2,156.23,520.0,147.4745,147.4745,147.4179,147.4462,520.0
2023-12-18 14:55:00,156.23,156.23,156.23,156.23,0.0,147.4462,147.4462,147.4462,147.4462,0.0
2023-12-18 15:00:00,156.35,156.35,156.26,156.26,200.0,147.5594,147.5594,147.4745,147.4745,200.0
2023-12-18 15:05:00,156.32,156.32,156.2,156.2,600.0,147.5311,147.5311,147.4179,147.4179,600.0
2023-12-18 15:10:00,156.01,156.15,156.0,156.15,600.0,147.2386,147.3707,147.2291,147.3707,600.0
2023-12-18 15:15:00,156.15,156.15,156.15,156.15,0.0,147.3707,147.3707,147.3707,147.3707,0.0
2023-12-18 15:20:00,156.17,156.17,156.14,156.16,400.0,147.3896,147.3896,147.3613,147.3801,400.0
2023-12-18 15:25:00,156.14,156.16,156.13,156.14,700.0,147.3613,147.3801,147.3518,147.3613,700.0
2023-12-18 15:30:00,156.07,156.07,155.91,156.0,763.0,147.2952,147.2952,147.1442,147.2291,763.0
2023-12-18 15:35:00,156.02,156.02,155.8,155.96,1245.0,147.248,147.248,147.0404,147.1914,1245.0
2023-12-18 15:40:00,156.02,156.02,155.96,155.98,600.0,147.248,147.248,147.1914,147.2103,600.0
2023-12-18 15:45:00,155.92,155.92,155.78,155.81,1200.0,147.1536,147.1536,147.0215,147.0498,1200.0
2023-12-18 15:50:00,155.88,155.92,155.74,155.76,2100.0,147.1159,147.1536,146.9837,147.0026,2100.0
2023-12-18 15:55:00,155.83,155.89,155.67,155.67,4908.0,147.0687,147.1253,146.9177,146.9177,4908.0
2023-12-19 09:30:00,155.01,155.43,155.01,155.43,2743.0,146.2948,146.6912,146.2948,146.6912,2743.0
2023-12-19 09:35:00,155.39,155.39,155.39,155.39,100.0,146.6534,146.6534,146.6534,146.6534,100.0
2023-12-19 09:40:00,155.56,155.56,155.56,155.56,847.0,146.8139,146.8139,146.8139,146.8139,847.0
2023-12-19 09:45:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-19 09:50:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-19 09:55:00,155.23,155.41,155.23,155.41,567.0,146.5024,146.6723,146.5024,146.6723,567.0
2023-12-19 10:00:00,155.38,155.68,155.38,155.68,1280.0,146.644,146.9271,146.644,146.9271,1280.0
2023-12-19 10:05:00,155.69,155.69,155.33,155.33,600.0,146.9366,146.9366,146.5968,146.5968,600.0
2023-12-19 10:10:00,155.33,155.33,155.33,155.33,0.0,146.5968,146.5968,146.5968,146.5968,0.0
2023-12-19 10:15:00,155.06,155.21,155.0,155.08,900.0,146.342,146.4835,146.2853,146.3609,900.0
2023-12-19 10:20:00,154.94,155.03,154.94,155.03,300.0,146.2287,146.3137,146.2287,146.3137,300.0
2023-12-19 10:25:00,155.46,155.46,155.46,155.46,100.0,146.7195,146.7195,146.7195,146.7195,100.0
2023-12-19 10:30:00,155.09,155.09,155.09,155.09,186.0,146.3703,146.3703,146.3703,146.3703,186.0
2023-12-19 10:35:00,155.11,155.41,155.11,155.4,400.0,146.3892,146.6723,146.3892,146.6629,400.0
2023-12-19 10:40:00,155.4,155.4,155.4,155.4,0.0,146.6629,146.6629,146.6629,146.6629,0.0
2023-12-19 10:45:00,155.15,155.32,155.12,155.32,500.0,146.4269,146.5874,146.3986,146.5874,500.0
2023-12-19 10:50:00,155.49,155.49,155.49,155.49,100.0,146.7478,146.7478,146.7478,146.7478,100.0
2023-12-19 10:55:00,156.0,156.05,156.0,156.04,500.0,147.2291,147.2763,147.2291,147.2669,500.0
2023-12-19 11:00:00,156.09,156.25,156.09,156.25,660.0,147.3141,147.4651,147.3141,147.4651,660.0
2023-12-19 11:05:00,156.24,156.24,156.24,156.24,100.0,147.4556,147.4556,147.4556,147.4556,100.0
2023-12-19 11:10:00,156.24,156.24,156.24,156.24,0.0,147.4556,147.4556,147.4556,147.4556,0.0
2023-12-19 11:15:00,156.24,156.24,156.24,156.24,0.0,147.4556,147.4556,147.4556,147.4556,0.0
2023-12-19 11:20:00,156.5,156.6,156.5,156.6,400.0,147.701,147.7954,147.701,147.7954,400.0
2023-12-19 11:25:00,156.52,156.56,156.52,156.56,200.0,147.7199,147.7576,147.7199,147.7576,200.0
2023-12-19 11:30:00,156.62,156.62,156.5,156.5,200.0,147.8143,147.8143,147.701,147.701,200.0
2023-12-19 11:35:00,156.5,156.5,156.5,156.5,0.0,147.701,147.701,147.701,147.701,0.0
2023-12-19 11:40:00,156.72,156.73,156.72,156.73,200.0,147.9086,147.9181,147.9086,147.9181,200.0
2023-12-19 11:45:00,156.73,156.73,156.73,156.73,0.0,147.9181,147.9181,147.9181,147.9181,0.0
2023-12-19 11:50:00,156.87,156.87,156.87,156.87,100.0,148.0502,148.0502,148.0502,148.0502,100.0
2023-12-19 11:55:00,156.87,156.87,156.87,156.87,0.0,148.0502,148.0502,148.0502,148.0502,0.0
2023-12-19 12:00:00,156.87,156.87,156.87,156.87,0.0,148.0502,148.0502,148.0502,148.0502,0.0
2023-12-19 12:05:00,156.87,156.87,156.87,156.87,0.0,148.0502,148.0502,148.0502,148.0502,0.0
2023-12-19 12:10:00,156.86,156.86,156.86,156.86,100.0,148.0408,148.0408,148.0408,148.0408,100.0
2023-12-19 12:15:00,156.86,156.86,156.86,156.86,0.0,148.0408,148.0408,148.0408,148.0408,0.0
2023-12-19 12:20:00,156.96,156.96,156.96,156.96,100.0,148.1352,148.1352,148.1352,148.1352,100.0
2023-12-19 12:25:00,157.0,157.0,157.0,157.0,400.0,148.1729,148.1729,148.1729,148.1729,400.0
2023-12-19 12:30:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:35:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:40:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:45:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:50:00,156.87,156.87,156.87,156.87,100.0,148.0502,148.0502,148.0502,148.0502,100.0
2023-12-19 12:55:00,157.03,157.03,157.03,157.03,116.0,148.2012,148.2012,148.2012,148.2012,116.0
2023-12-19 13:00:00,157.03,157.03,157.03,157.03,0.0,148.2012,148.2012,148.2012,148.2012,0.0
2023-12-19 13:05:00,157.08,157.08,157.08,157.08,100.0,148.2484,148.2484,148.2484,148.2484,100.0
2023-12-19 13:10:00,157.08,157.08,157.08,157.08,0.0,148.2484,148.2484,148.2484,148.2484,0.0
2023-12-19 13:15:00,157.04,157.04,157.04,157.04,100.0,148.2107,148.2107,148.2107,148.2107,100.0
2023-12-19 13:20:00,157.04,157.04,157.04,157.04,0.0,148.2107,148.2107,148.2107,148.2107,0.0
2023-12-19 13:25:00,156.88,156.88,156.88,156.88,100.0,148.0596,148.0596,148.0596,148.0596,100.0
2023-12-19 13:30:00,156.88,156.88,156.88,156.88,0.0,148.0596,148.0596,148.0596,148.0596,0.0
2023-12-19 13:35:00,156.88,156.88,156.88,156.88,0.0,148.0596,148.0596,148.0596,148.0596,0.0
2023-12-19 13:40:00,157.05,157.1,157.05,157.1,300.0,148.2201,148.2673,148.2201,148.2673,300.0
2023-12-19 13:45:00,157.06,157.06,157.01,157.01,200.0,148.2295,148.2295,148.1823,148.1823,200.0
2023-12-19 13:50:00,157.01,157.01,157.01,157.01,0.0,148.1823,148.1823,148.1823,148.1823,0.0
2023-12-19 13:55:00,157.01,157.01,157.01,157.01,0.0,148.1823,148.1823,148.1823,148.1823,0.0
2023-12-19 14:00:00,157.01,157.01,157.01,157.01,0.0,148.1823,148.1823,148.1823,148.1823,0.0
2023-12-19 14:05:00,156.91,156.91,156.91,156.91,100.0,148.088,148.088,148.088,148.088,100.0
2023-12-19 14:10:00,156.91,156.91,156.91,156.91,0.0,148.088,148.088,148.088,148.088,0.0
2023-12-19 14:15:00,156.97,156.97,156.97,156.97,100.0,148.1446,148.1446,148.1446,148.1446,100.0
2023-12-19 14:20:00,157.01,157.01,157.01,157.01,100.0,148.1823,148.1823,148.1823,148.1823,100.0
2023-12-19 14:25:00,157.01,157.01,157.01,157.01,0.0,148.1823,148.1823,148.1823,148.1823,0.0
2023-12-19 14:30:00,157.16,157.16,157.16,157.16,100.0,148.3239,148.3239,148.3239,148.3239,100.0
2023-12-19 14:35:00,157.1,157.17,157.1,157.17,401.0,148.2673,148.3333,148.2673,148.3333,401.0
2023-12-19 14:40:00,157.14,157.14,157.09,157.09,267.0,148.305,148.305,148.2578,148.2578,267.0
2023-12-19 14:45:00,157.01,157.01,157.01,157.01,109.0,148.1823,148.1823,148.1823,148.1823,109.0
2023-12-19 14:50:00,157.19,157.19,157.18,157.18,200.0,148.3522,148.3522,148.3428,148.3428,200.0
2023-12-19 14:55:00,157.22,157.22,157.18,157.18,200.0,148.3805,148.3805,148.3428,148.3428,200.0
2023-12-19 15:00:00,157.14,157.14,157.08,157.08,617.0,148.305,148.305,148.2484,148.2484,617.0
2023-12-19 15:05:00,157.04,157.07,157.02,157.07,567.0,148.2107,148.239,148.1918,148.239,567.0
2023-12-19 15:10:00,157.07,157.07,157.07,157.07,100.0,148.239,148.239,148.239,148.239,100.0
2023-12-19 15:15:00,157.14,157.14,157.14,157.14,100.0,148.305,148.305,148.305,148.305,100.0
2023-12-19 15:20:00,157.14,157.14,157.14,157.14,0.0,148.305,148.305,148.305,148.305,0.0
2023-12-19 15:25:00,157.14,157.14,157.14,157.14,0.0,148.305,148.305,148.305,148.305,0.0
2023-12-19 15:30:00,157.07,157.07,156.97,156.97,667.0,148.239,148.239,148.1446,148.1446,667.0
2023-12-19 15:35:00,156.98,156.98,156.94,156.98,400.0,148.154,148.154,148.1163,148.154,400.0
2023-12-19 15:40:00,157.03,157.06,157.03,157.04,300.0,148.2012,148.2295,148.2012,148.2107,300.0
2023-12-19 15:45:00,157.01,157.08,157.01,157.08,718.0,148.1823,148.2484,148.1823,148.2484,718.0
2023-12-19 15:50:00,157.16,157.35,157.16,157.18,600.0,148.3239,148.5032,148.3239,148.3428,600.0
2023-12-19 15:55:00,157.15,157.15,157.12,157.12,600.0,148.3145,148.3145,148.2862,148.2862,600.0
2023-12-20 09:30:00,157.5,158.22,157.5,158.22,830.0,148.6448,149.3243,148.6448,149.3243,830.0
2023-12-20 09:35:00,158.35,158.63,158.35,158.37,898.0,149.447,149.7113,149.447,149.4659,898.0
2023-12-20 09:40:00,158.36,158.81,158.36,158.81,400.0,149.4564,149.8811,149.4564,149.8811,400.0
2023-12-20 09:45:00,158.45,158.45,158.45,158.45,100.0,149.5414,149.5414,149.5414,149.5414,100.0
2023-12-20 09:50:00,158.34,158.34,158.08,158.15,846.0,149.4376,149.4376,149.1922,149.2582,846.0
2023-12-20 09:55:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-20 10:00:00,158.7,158.96,158.66,158.96,800.0,149.7773,150.0227,149.7396,150.0227,800.0
2023-12-20 10:05:00,158.96,158.96,158.96,158.96,0.0,150.0227,150.0227,150.0227,150.0227,0.0
2023-12-20 10:10:00,158.8,158.88,158.76,158.76,400.0,149.8717,149.9472,149.8339,149.8339,400.0
2023-12-20 10:15:00,158.67,158.67,158.48,158.48,200.0,149.749,149.749,149.5697,149.5697,200.0
2023-12-20 10:20:00,158.61,158.61,158.61,158.61,100.0,149.6924,149.6924,149.6924,149.6924,100.0
2023-12-20 10:25:00,158.61,158.61,158.61,158.61,0.0,149.6924,149.6924,149.6924,149.6924,0.0
2023-12-20 10:30:00,158.74,158.82,158.66,158.66,300.0,149.8151,149.8906,149.7396,149.7396,300.0
2023-12-20 10:35:00,158.56,158.65,158.56,158.65,200.0,149.6452,149.7301,149.6452,149.7301,200.0
2023-12-20 10:40:00,158.5,158.5,158.43,158.43,200.0,149.5886,149.5886,149.5225,149.5225,200.0
2023-12-20 10:45:00,158.6,158.6,158.6,158.6,100.0,149.6829,149.6829,149.6829,149.6829,100.0
2023-12-20 10:50:00,158.82,158.82,158.62,158.62,617.0,149.8906,149.8906,149.7018,149.7018,617.0
2023-12-20 10:55:00,158.65,158.65,158.55,158.59,550.0,149.7301,149.7301,149.6358,149.6735,550.0
2023-12-20 11:00:00,158.66,158.66,158.66,158.66,100.0,149.7396,149.7396,149.7396,149.7396,100.0
2023-12-20 11:05:00,158.66,158.66,158.66,158.66,0.0,149.7396,149.7396,149.7396,149.7396,0.0
2023-12-20 11:10:00,159.21,159.21,159.21,159.21,100.0,150.2586,150.2586,150.2586,150.2586,100.0
2023-12-20 11:15:00,159.14,159.15,159.14,159.15,382.0,150.1926,150.202,150.1926,150.202,382.0
2023-12-20 11:20:00,159.16,159.19,159.13,159.19,416.0,150.2115,150.2398,150.1831,150.2398,416.0
2023-12-20 11:25:00,159.11,159.3,159.11,159.3,300.0,150.1643,150.3436,150.1643,150.3436,300.0
2023-12-20 11:30:00,159.29,159.29,159.04,159.04,300.0,150.3342,150.3342,150.0982,150.0982,300.0
2023-12-20 11:35:00,159.04,159.04,159.04,159.04,0.0,150.0982,150.0982,150.0982,150.0982,0.0
2023-12-20 11:40:00,159.04,159.04,159.04,159.04,0.0,150.0982,150.0982,150.0982,150.0982,0.0
2023-12-20 11:45:00,159.01,159.01,158.94,158.94,300.0,150.0699,150.0699,150.0038,150.0038,300.0
2023-12-20 11:50:00,159.0,159.0,159.0,159.0,300.0,150.0605,150.0605,150.0605,150.0605,300.0
2023-12-20 11:55:00,158.97,158.97,158.97,158.97,100.0,150.0321,150.0321,150.0321,150.0321,100.0
2023-12-20 12:00:00,158.97,158.97,158.97,158.97,0.0,150.0321,150.0321,150.0321,150.0321,0.0
2023-12-20 12:05:00,159.08,159.08,159.08,159.08,100.0,150.136,150.136,150.136,150.136,100.0
2023-12-20 12:10:00,159.12,159.12,159.1,159.1,200.0,150.1737,150.1737,150.1548,150.1548,200.0
2023-12-20 12:15:00,159.1,159.1,159.1,159.1,0.0,150.1548,150.1548,150.1548,150.1548,0.0
2023-12-20 12:20:00,159.07,159.07,159.04,159.04,400.0,150.1265,150.1265,150.0982,150.0982,400.0
2023-12-20 12:25:00,159.0,159.22,158.98,159.22,452.0,150.0605,150.2681,150.0416,150.2681,452.0
2023-12-20 12:30:00,159.25,159.35,159.25,159.35,800.0,150.2964,150.3908,150.2964,150.3908,800.0
2023-12-20 12:35:00,159.35,159.35,159.35,159.35,0.0,150.3908,150.3908,150.3908,150.3908,0.0
2023-12-20 12:40:00,159.35,159.35,159.35,159.35,0.0,150.3908,150.3908,150.3908,150.3908,0.0
2023-12-20 12:45:00,159.18,159.19,159.18,159.19,200.0,150.2303,150.2398,150.2303,150.2398,200.0
2023-12-20 12:50:00,159.19,159.19,159.19,159.19,0.0,150.2398,150.2398,150.2398,150.2398,0.0
2023-12-20 12:55:00,159.34,159.36,159.34,159.35,300.0,150.3813,150.4002,150.3813,150.3908,300.0
2023-12-20 13:00:00,159.27,159.28,159.26,159.26,370.0,150.3153,150.3247,150.3058,150.3058,370.0
2023-12-20 13:05:00,159.26,159.26,159.26,159.26,0.0,150.3058,150.3058,150.3058,150.3058,0.0
2023-12-20 13:10:00,159.35,159.35,159.25,159.25,200.0,150.3908,150.3908,150.2964,150.2964,200.0
2023-12-20 13:15:00,159.25,159.25,159.25,159.25,0.0,150.2964,150.2964,150.2964,150.2964,0.0
2023-12-20 13:20:00,159.25,159.25,159.25,159.25,0.0,150.2964,150.2964,150.2964,150.2964,0.0
2023-12-20 13:25:00,158.99,159.0,158.99,159.0,200.0,150.051,150.0605,150.051,150.0605,200.0
2023-12-20 13:30:00,159.13,159.15,159.13,159.15,200.0,150.1831,150.202,150.1831,150.202,200.0
2023-12-20 13:35:00,158.96,158.96,158.95,158.95,314.0,150.0227,150.0227,150.0133,150.0133,314.0
2023-12-20 13:40:00,158.95,158.95,158.95,158.95,0.0,150.0133,150.0133,150.0133,150.0133,0.0
2023-12-20 13:45:00,158.95,158.95,158.95,158.95,0.0,150.0133,150.0133,150.0133,150.0133,0.0
2023-12-20 13:50:00,158.95,158.95,158.95,158.95,0.0,150.0133,150.0133,150.0133,150.0133,0.0
2023-12-20 13:55:00,158.51,158.51,158.51,158.51,100.0,149.598,149.598,149.598,149.598,100.0
2023-12-20 14:00:00,158.45,158.45,158.4,158.4,300.0,149.5414,149.5414,149.4942,149.4942,300.0
2023-12-20 14:05:00,158.4,158.4,158.4,158.4,100.0,149.4942,149.4942,149.4942,149.4942,100.0
2023-12-20 14:10:00,158.44,158.44,158.44,158.44,100.0,149.5319,149.5319,149.5319,149.5319,100.0
2023-12-20 14:15:00,158.44,158.44,158.44,158.44,0.0,149.5319,149.5319,149.5319,149.5319,0.0
2023-12-20 14:20:00,158.38,158.38,158.38,158.38,100.0,149.4753,149.4753,149.4753,149.4753,100.0
2023-12-20 14:25:00,158.34,158.46,158.33,158.46,528.0,149.4376,149.5508,149.4281,149.5508,528.0
2023-12-20 14:30:00,158.46,158.46,158.46,158.46,0.0,149.5508,149.5508,149.5508,149.5508,0.0
2023-12-20 14:35:00,158.46,158.46,158.46,158.46,0.0,149.5508,149.5508,149.5508,149.5508,0.0
2023-12-20 14:40:00,158.09,158.09,158.08,158.08,200.0,149.2016,149.2016,149.1922,149.1922,200.0
2023-12-20 14:45:00,158.08,158.08,158.08,158.08,0.0,149.1922,149.1922,149.1922,149.1922,0.0
2023-12-20 14:50:00,157.12,157.23,157.03,157.23,500.0,148.2862,148.39,148.2012,148.39,500.0
2023-12-20 14:55:00,157.23,157.23,157.23,157.23,0.0,148.39,148.39,148.39,148.39,0.0
2023-12-20 15:00:00,157.18,157.18,156.82,156.82,200.0,148.3428,148.3428,148.003,148.003,200.0
2023-12-20 15:05:00,156.92,157.01,156.73,156.73,346.0,148.0974,148.1823,147.9181,147.9181,346.0
2023-12-20 15:10:00,156.78,157.05,156.78,156.88,669.0,147.9653,148.2201,147.9653,148.0596,669.0
2023-12-20 15:15:00,156.93,157.16,156.93,157.15,1009.0,148.1068,148.3239,148.1068,148.3145,1009.0
2023-12-20 15:20:00,156.92,156.92,156.92,156.92,352.0,148.0974,148.0974,148.0974,148.0974,352.0
2023-12-20 15:25:00,156.54,156.57,156.5,156.52,400.0,147.7388,147.7671,147.701,147.7199,400.0
2023-12-20 15:30:00,156.41,156.52,156.41,156.49,400.0,147.6161,147.7199,147.6161,147.6916,400.0
2023-12-20 15:35:00,156.2,156.2,156.14,156.14,300.0,147.4179,147.4179,147.3613,147.3613,300.0
2023-12-20 15:40:00,156.15,156.26,156.15,156.26,300.0,147.3707,147.4745,147.3707,147.4745,300.0
2023-12-20 15:45:00,156.2,156.24,156.16,156.16,400.0,147.4179,147.4556,147.3801,147.3801,400.0
2023-12-20 15:50:00,156.26,156.26,155.96,156.03,1472.0,147.4745,147.4745,147.1914,147.2574,1472.0
2023-12-20 15:55:00,156.09,156.09,155.69,155.82,1400.0,147.3141,147.3141,146.9366,147.0592,1400.0
2023-12-21 09:30:00,156.36,156.36,156.36,156.36,100.0,147.5689,147.5689,147.5689,147.5689,100.0
2023-12-21 09:35:00,156.36,156.36,156.36,156.36,0.0,147.5689,147.5689,147.5689,147.5689,0.0
2023-12-21 09:40:00,155.77,155.77,155.75,155.75,403.0,147.0121,147.0121,146.9932,146.9932,403.0
2023-12-21 09:45:00,155.45,155.64,155.45,155.64,400.0,146.71,146.8894,146.71,146.8894,400.0
2023-12-21 09:50:00,155.96,155.96,155.96,155.96,100.0,147.1914,147.1914,147.1914,147.1914,100.0
2023-12-21 09:55:00,155.88,155.97,155.88,155.97,383.0,147.1159,147.2008,147.1159,147.2008,383.0
2023-12-21 10:00:00,156.06,156.08,156.0,156.0,300.0,147.2858,147.3046,147.2291,147.2291,300.0
2023-12-21 10:05:00,156.0,156.0,156.0,156.0,0.0,147.2291,147.2291,147.2291,147.2291,0.0
2023-12-21 10:10:00,155.83,155.83,155.83,155.83,100.0,147.0687,147.0687,147.0687,147.0687,100.0
2023-12-21 10:15:00,155.83,155.83,155.83,155.83,0.0,147.0687,147.0687,147.0687,147.0687,0.0
2023-12-21 10:20:00,155.69,155.88,155.69,155.88,200.0,146.9366,147.1159,146.9366,147.1159,200.0
2023-12-21 10:25:00,155.78,155.78,155.78,155.78,300.0,147.0215,147.0215,147.0215,147.0215,300.0
2023-12-21 10:30:00,155.78,155.78,155.78,155.78,0.0,147.0215,147.0215,147.0215,147.0215,0.0
2023-12-21 10:35:00,155.67,155.67,155.67,155.67,100.0,146.9177,146.9177,146.9177,146.9177,100.0
2023-12-21 10:40:00,155.67,155.67,155.67,155.67,0.0,146.9177,146.9177,146.9177,146.9177,0.0
2023-12-21 10:45:00,155.47,155.47,155.47,155.47,100.0,146.7289,146.7289,146.7289,146.7289,100.0
2023-12-21 10:50:00,155.35,155.35,155.35,155.35,100.0,146.6157,146.6157,146.6157,146.6157,100.0
2023-12-21 10:55:00,155.38,155.44,155.38,155.44,203.0,146.644,146.7006,146.644,146.7006,203.0
2023-12-21 11:00:00,155.44,155.44,155.44,155.44,0.0,146.7006,146.7006,146.7006,146.7006,0.0
2023-12-21 11:05:00,155.52,155.78,155.52,155.78,200.0,146.7761,147.0215,146.7761,147.0215,200.0
2023-12-21 11:10:00,155.87,155.87,155.87,155.87,100.0,147.1064,147.1064,147.1064,147.1064,100.0
2023-12-21 11:15:00,155.87,155.87,155.87,155.87,0.0,147.1064,147.1064,147.1064,147.1064,0.0
2023-12-21 11:20:00,155.84,155.84,155.84,155.84,100.0,147.0781,147.0781,147.0781,147.0781,100.0
2023-12-21 11:25:00,156.01,156.01,156.0,156.0,200.0,147.2386,147.2386,147.2291,147.2291,200.0
2023-12-21 11:30:00,156.16,156.16,156.16,156.16,100.0,147.3801,147.3801,147.3801,147.3801,100.0
2023-12-21 11:35:00,155.9,155.9,155.9,155.9,100.0,147.1347,147.1347,147.1347,147.1347,100.0
2023-12-21 11:40:00,155.96,155.96,155.95,155.95,200.0,147.1914,147.1914,147.1819,147.1819,200.0
2023-12-21 11:45:00,155.95,155.95,155.95,155.95,0.0,147.1819,147.1819,147.1819,147.1819,0.0
2023-12-21 11:50:00,155.95,155.95,155.95,155.95,0.0,147.1819,147.1819,147.1819,147.1819,0.0
2023-12-21 11:55:00,155.95,155.95,155.95,155.95,0.0,147.1819,147.1819,147.1819,147.1819,0.0
2023-12-21 12:00:00,155.13,155.13,154.95,154.95,460.0,146.408,146.408,146.2382,146.2382,460.0
2023-12-21 12:05:00,154.73,154.73,154.62,154.64,300.0,146.0305,146.0305,145.9267,145.9456,300.0
2023-12-21 12:10:00,154.66,154.66,154.63,154.63,200.0,145.9645,145.9645,145.9362,145.9362,200.0
2023-12-21 12:15:00,154.77,154.83,154.77,154.83,200.0,146.0683,146.1249,146.0683,146.1249,200.0
2023-12-21 12:20:00,154.74,154.74,154.74,154.74,100.0,146.04,146.04,146.04,146.04,100.0
2023-12-21 12:25:00,154.64,154.64,154.63,154.63,200.0,145.9456,145.9456,145.9362,145.9362,200.0
2023-12-21 12:30:00,154.92,154.92,154.92,154.92,100.0,146.2098,146.2098,146.2098,146.2098,100.0
2023-12-21 12:35:00,154.98,154.98,154.98,154.98,100.0,146.2665,146.2665,146.2665,146.2665,100.0
2023-12-21 12:40:00,154.98,154.98,154.98,154.98,0.0,146.2665,146.2665,146.2665,146.2665,0.0
2023-12-21 12:45:00,155.24,155.24,155.15,155.15,200.0,146.5119,146.5119,146.4269,146.4269,200.0
2023-12-21 12:50:00,155.22,155.22,155.2,155.21,506.0,146.493,146.493,146.4741,146.4835,506.0
2023-12-21 12:55:00,155.21,155.21,155.21,155.21,0.0,146.4835,146.4835,146.4835,146.4835,0.0
2023-12-21 13:00:00,155.4,155.52,155.4,155.52,200.0,146.6629,146.7761,146.6629,146.7761,200.0
2023-12-21 13:05:00,155.5,155.5,155.49,155.49,200.0,146.7572,146.7572,146.7478,146.7478,200.0
2023-12-21 13:10:00,155.41,155.41,155.39,155.39,203.0,146.6723,146.6723,146.6534,146.6534,203.0
2023-12-21 13:15:00,155.34,155.36,155.19,155.19,678.0,146.6062,146.6251,146.4647,146.4647,678.0
2023-12-21 13:20:00,155.45,155.45,155.45,155.45,100.0,146.71,146.71,146.71,146.71,100.0
2023-12-21 13:25:00,155.42,155.42,155.42,155.42,200.0,146.6817,146.6817,146.6817,146.6817,200.0
2023-12-21 13:30:00,155.6,155.6,155.48,155.48,1100.0,146.8516,146.8516,146.7384,146.7384,1100.0
2023-12-21 13:35:00,155.48,155.48,155.48,155.48,0.0,146.7384,146.7384,146.7384,146.7384,0.0
2023-12-21 13:40:00,155.25,155.25,155.25,155.25,103.0,146.5213,146.5213,146.5213,146.5213,103.0
2023-12-21 13:45:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2023-12-21 13:50:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2023-12-21 13:55:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2023-12-21 14:00:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2023-12-21 14:05:00,155.49,155.49,155.49,155.49,100.0,146.7478,146.7478,146.7478,146.7478,100.0
2023-12-21 14:10:00,155.49,155.49,155.49,155.49,0.0,146.7478,146.7478,146.7478,146.7478,0.0
2023-12-21 14:15:00,155.34,155.34,155.34,155.34,200.0,146.6062,146.6062,146.6062,146.6062,200.0
2023-12-21 14:20:00,155.46,155.46,155.46,155.46,100.0,146.7195,146.7195,146.7195,146.7195,100.0
2023-12-21 14:25:00,155.46,155.5,155.46,155.5,200.0,146.7195,146.7572,146.7195,146.7572,200.0
2023-12-21 14:30:00,155.62,155.7,155.62,155.7,300.0,146.8705,146.946,146.8705,146.946,300.0
2023-12-21 14:35:00,155.7,155.7,155.7,155.7,0.0,146.946,146.946,146.946,146.946,0.0
2023-12-21 14:40:00,155.62,155.62,155.62,155.62,100.0,146.8705,146.8705,146.8705,146.8705,100.0
2023-12-21 14:45:00,155.56,155.56,155.56,155.56,200.0,146.8139,146.8139,146.8139,146.8139,200.0
2023-12-21 14:50:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-21 14:55:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-21 15:00:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-21 15:05:00,155.4,155.4,155.4,155.4,800.0,146.6629,146.6629,146.6629,146.6629,800.0
2023-12-21 15:10:00,155.42,155.42,155.39,155.39,200.0,146.6817,146.6817,146.6534,146.6534,200.0
2023-12-21 15:15:00,155.44,155.44,155.44,155.44,100.0,146.7006,146.7006,146.7006,146.7006,100.0
2023-12-21 15:20:00,155.61,155.61,155.55,155.55,300.0,146.8611,146.8611,146.8044,146.8044,300.0
2023-12-21 15:25:00,155.65,155.72,155.64,155.72,400.0,146.8988,146.9649,146.8894,146.9649,400.0
2023-12-21 15:30:00,155.9,155.9,155.87,155.87,200.0,147.1347,147.1347,147.1064,147.1064,200.0
2023-12-21 15:35:00,155.78,155.93,155.78,155.93,200.0,147.0215,147.1631,147.0215,147.1631,200.0
2023-12-21 15:40:00,155.85,155.85,155.85,155.85,200.0,147.0876,147.0876,147.0876,147.0876,200.0
2023-12-21 15:45:00,155.84,155.9,155.84,155.85,1600.0,147.0781,147.1347,147.0781,147.0876,1600.0
2023-12-21 15:50:00,155.94,155.99,155.87,155.91,1220.0,147.1725,147.2197,147.1064,147.1442,1220.0
2023-12-21 15:55:00,155.97,156.22,155.97,156.22,1867.0,147.2008,147.4368,147.2008,147.4368,1867.0
2023-12-22 09:30:00,157.22,157.77,157.22,157.77,233.0,148.3805,148.8996,148.3805,148.8996,233.0
2023-12-22 09:35:00,157.77,157.77,157.77,157.77,0.0,148.8996,148.8996,148.8996,148.8996,0.0
2023-12-22 09:40:00,157.77,157.77,157.77,157.77,0.0,148.8996,148.8996,148.8996,148.8996,0.0
2023-12-22 09:45:00,157.77,157.77,157.77,157.77,0.0,148.8996,148.8996,148.8996,148.8996,0.0
2023-12-22 09:50:00,157.55,157.6,157.55,157.6,296.0,148.692,148.7392,148.692,148.7392,296.0
2023-12-22 09:55:00,157.54,157.54,157.54,157.54,100.0,148.6825,148.6825,148.6825,148.6825,100.0
2023-12-22 10:00:00,157.8,157.8,157.8,157.8,125.0,148.9279,148.9279,148.9279,148.9279,125.0
2023-12-22 10:05:00,158.09,158.09,158.09,158.09,100.0,149.2016,149.2016,149.2016,149.2016,100.0
2023-12-22 10:10:00,158.18,158.18,158.18,158.18,100.0,149.2866,149.2866,149.2866,149.2866,100.0
2023-12-22 10:15:00,158.18,158.18,158.18,158.18,0.0,149.2866,149.2866,149.2866,149.2866,0.0
2023-12-22 10:20:00,157.99,157.99,157.99,157.99,100.0,149.1072,149.1072,149.1072,149.1072,100.0
2023-12-22 10:25:00,157.99,157.99,157.99,157.99,0.0,149.1072,149.1072,149.1072,149.1072,0.0
2023-12-22 10:30:00,157.99,157.99,157.99,157.99,0.0,149.1072,149.1072,149.1072,149.1072,0.0
2023-12-22 10:35:00,157.87,157.87,157.87,157.87,100.0,148.994,148.994,148.994,148.994,100.0
2023-12-22 10:40:00,157.36,157.36,157.3,157.3,200.0,148.5127,148.5127,148.456,148.456,200.0
2023-12-22 10:45:00,157.3,157.3,157.3,157.3,0.0,148.456,148.456,148.456,148.456,0.0
2023-12-22 10:50:00,157.3,157.3,157.3,157.3,0.0,148.456,148.456,148.456,148.456,0.0
2023-12-22 10:55:00,157.0,157.0,157.0,157.0,100.0,148.1729,148.1729,148.1729,148.1729,100.0
2023-12-22 11:00:00,156.8,156.8,156.8,156.8,200.0,147.9841,147.9841,147.9841,147.9841,200.0
2023-12-22 11:05:00,156.8,156.8,156.8,156.8,0.0,147.9841,147.9841,147.9841,147.9841,0.0
2023-12-22 11:10:00,156.61,156.61,156.61,156.61,100.0,147.8048,147.8048,147.8048,147.8048,100.0
2023-12-22 11:15:00,156.56,156.57,156.56,156.57,300.0,147.7576,147.7671,147.7576,147.7671,300.0
2023-12-22 11:20:00,156.66,156.66,156.66,156.66,200.0,147.852,147.852,147.852,147.852,200.0
2023-12-22 11:25:00,156.66,156.66,156.66,156.66,0.0,147.852,147.852,147.852,147.852,0.0
2023-12-22 11:30:00,156.66,156.66,156.66,156.66,0.0,147.852,147.852,147.852,147.852,0.0
2023-12-22 11:35:00,156.64,156.64,156.64,156.64,994.0,147.8331,147.8331,147.8331,147.8331,994.0
2023-12-22 11:40:00,156.49,156.49,156.49,156.49,100.0,147.6916,147.6916,147.6916,147.6916,100.0
2023-12-22 11:45:00,156.37,156.37,156.37,156.37,100.0,147.5783,147.5783,147.5783,147.5783,100.0
2023-12-22 11:50:00,156.21,156.22,156.21,156.22,300.0,147.4273,147.4368,147.4273,147.4368,300.0
2023-12-22 11:55:00,156.22,156.22,156.22,156.22,0.0,147.4368,147.4368,147.4368,147.4368,0.0
2023-12-22 12:00:00,156.4,156.4,156.4,156.4,100.0,147.6066,147.6066,147.6066,147.6066,100.0
2023-12-22 12:05:00,156.4,156.4,156.4,156.4,0.0,147.6066,147.6066,147.6066,147.6066,0.0
2023-12-22 12:10:00,156.42,156.42,156.38,156.41,300.0,147.6255,147.6255,147.5878,147.6161,300.0
2023-12-22 12:15:00,156.41,156.41,156.41,156.41,0.0,147.6161,147.6161,147.6161,147.6161,0.0
2023-12-22 12:20:00,156.53,156.53,156.53,156.53,100.0,147.7293,147.7293,147.7293,147.7293,100.0
2023-12-22 12:25:00,156.53,156.53,156.53,156.53,0.0,147.7293,147.7293,147.7293,147.7293,0.0
2023-12-22 12:30:00,156.73,156.76,156.73,156.76,200.0,147.9181,147.9464,147.9181,147.9464,200.0
2023-12-22 12:35:00,156.76,156.76,156.76,156.76,0.0,147.9464,147.9464,147.9464,147.9464,0.0
2023-12-22 12:40:00,156.76,156.76,156.76,156.76,0.0,147.9464,147.9464,147.9464,147.9464,0.0
2023-12-22 12:45:00,156.81,156.81,156.81,156.81,100.0,147.9936,147.9936,147.9936,147.9936,100.0
2023-12-22 12:50:00,156.82,156.96,156.82,156.96,300.0,148.003,148.1352,148.003,148.1352,300.0
2023-12-22 12:55:00,156.86,156.92,156.86,156.92,200.0,148.0408,148.0974,148.0408,148.0974,200.0
2023-12-22 13:00:00,156.98,156.98,156.98,156.98,100.0,148.154,148.154,148.154,148.154,100.0
2023-12-22 13:05:00,157.0,157.0,157.0,157.0,100.0,148.1729,148.1729,148.1729,148.1729,100.0
2023-12-22 13:10:00,156.99,157.0,156.99,157.0,232.0,148.1635,148.1729,148.1635,148.1729,232.0
2023-12-22 13:15:00,156.97,156.97,156.95,156.95,330.0,148.1446,148.1446,148.1257,148.1257,330.0
2023-12-22 13:20:00,156.95,156.95,156.95,156.95,0.0,148.1257,148.1257,148.1257,148.1257,0.0
2023-12-22 13:25:00,156.93,157.02,156.9,157.02,500.0,148.1068,148.1918,148.0785,148.1918,500.0
2023-12-22 13:30:00,157.36,157.36,157.36,157.36,100.0,148.5127,148.5127,148.5127,148.5127,100.0
2023-12-22 13:35:00,157.34,157.34,157.34,157.34,100.0,148.4938,148.4938,148.4938,148.4938,100.0
2023-12-22 13:40:00,157.41,157.41,157.41,157.41,100.0,148.5599,148.5599,148.5599,148.5599,100.0
2023-12-22 13:45:00,157.38,157.38,157.38,157.38,100.0,148.5315,148.5315,148.5315,148.5315,100.0
2023-12-22 13:50:00,157.39,157.39,157.39,157.39,100.0,148.541,148.541,148.541,148.541,100.0
2023-12-22 13:55:00,157.39,157.39,157.39,157.39,0.0,148.541,148.541,148.541,148.541,0.0
2023-12-22 14:00:00,157.39,157.39,157.39,157.39,0.0,148.541,148.541,148.541,148.541,0.0
2023-12-22 14:05:00,157.34,157.34,157.33,157.33,300.0,148.4938,148.4938,148.4843,148.4843,300.0
2023-12-22 14:10:00,157.26,157.26,157.1,157.2,500.0,148.4183,148.4183,148.2673,148.3617,500.0
2023-12-22 14:15:00,157.15,157.15,156.9,156.98,300.0,148.3145,148.3145,148.0785,148.154,300.0
2023-12-22 14:20:00,157.03,157.03,157.03,157.03,100.0,148.2012,148.2012,148.2012,148.2012,100.0
2023-12-22 14:25:00,156.52,156.52,156.52,156.52,100.0,147.7199,147.7199,147.7199,147.7199,100.0
2023-12-22 14:30:00,156.48,156.48,156.43,156.43,200.0,147.6821,147.6821,147.6349,147.6349,200.0
2023-12-22 14:35:00,156.43,156.43,156.43,156.43,0.0,147.6349,147.6349,147.6349,147.6349,0.0
2023-12-22 14:40:00,156.43,156.43,156.43,156.43,0.0,147.6349,147.6349,147.6349,147.6349,0.0
2023-12-22 14:45:00,156.9,156.91,156.9,156.91,200.0,148.0785,148.088,148.0785,148.088,200.0
2023-12-22 14:50:00,156.75,156.75,156.75,156.75,100.0,147.937,147.937,147.937,147.937,100.0
2023-12-22 14:55:00,156.78,156.78,156.78,156.78,100.0,147.9653,147.9653,147.9653,147.9653,100.0
2023-12-22 15:00:00,156.79,156.82,156.71,156.82,900.0,147.9747,148.003,147.8992,148.003,900.0
2023-12-22 15:05:00,156.66,156.66,156.62,156.62,200.0,147.852,147.852,147.8143,147.8143,200.0
2023-12-22 15:10:00,156.57,156.58,156.52,156.58,400.0,147.7671,147.7765,147.7199,147.7765,400.0
2023-12-22 15:15:00,156.69,156.69,156.58,156.58,436.0,147.8803,147.8803,147.7765,147.7765,436.0
2023-12-22 15:20:00,156.59,156.59,156.59,156.59,100.0,147.786,147.786,147.786,147.786,100.0
2023-12-22 15:25:00,156.6,156.6,156.6,156.6,200.0,147.7954,147.7954,147.7954,147.7954,200.0
2023-12-22 15:30:00,156.56,156.56,156.25,156.25,500.0,147.7576,147.7576,147.4651,147.4651,500.0
2023-12-22 15:35:00,156.26,156.26,156.23,156.24,300.0,147.4745,147.4745,147.4462,147.4556,300.0
2023-12-22 15:40:00,156.24,156.24,156.24,156.24,0.0,147.4556,147.4556,147.4556,147.4556,0.0
2023-12-22 15:45:00,156.19,156.2,156.03,156.03,508.0,147.4084,147.4179,147.2574,147.2574,508.0
2023-12-22 15:50:00,156.01,156.33,156.01,156.33,700.0,147.2386,147.5406,147.2386,147.5406,700.0
2023-12-22 15:55:00,156.41,156.42,156.39,156.4,800.0,147.6161,147.6255,147.5972,147.6066,800.0
2023-12-26 09:30:00,157.99,158.1,157.99,158.1,200.0,149.1072,149.2111,149.1072,149.2111,200.0
2023-12-26 09:35:00,158.3,158.3,158.3,158.3,100.0,149.3998,149.3998,149.3998,149.3998,100.0
2023-12-26 09:40:00,157.7,157.7,157.7,157.7,868.0,148.8335,148.8335,148.8335,148.8335,868.0
2023-12-26 09:45:00,157.7,157.7,157.7,157.7,0.0,148.8335,148.8335,148.8335,148.8335,0.0
2023-12-26 09:50:00,157.7,157.7,157.7,157.7,0.0,148.8335,148.8335,148.8335,148.8335,0.0
2023-12-26 09:55:00,157.7,157.7,157.7,157.7,0.0,148.8335,148.8335,148.8335,148.8335,0.0
2023-12-26 10:00:00,158.07,158.07,158.06,158.06,200.0,149.1827,149.1827,149.1733,149.1733,200.0
2023-12-26 10:05:00,158.06,158.06,158.06,158.06,0.0,149.1733,149.1733,149.1733,149.1733,0.0
2023-12-26 10:10:00,158.06,158.06,158.06,158.06,0.0,149.1733,149.1733,149.1733,149.1733,0.0
2023-12-26 10:15:00,158.13,158.13,158.13,158.13,100.0,149.2394,149.2394,149.2394,149.2394,100.0
2023-12-26 10:20:00,158.13,158.13,158.13,158.13,0.0,149.2394,149.2394,149.2394,149.2394,0.0
2023-12-26 10:25:00,158.29,158.29,158.28,158.28,200.0,149.3904,149.3904,149.3809,149.3809,200.0
2023-12-26 10:30:00,158.28,158.28,158.28,158.28,0.0,149.3809,149.3809,149.3809,149.3809,0.0
2023-12-26 10:35:00,158.39,158.39,158.39,158.39,100.0,149.4848,149.4848,149.4848,149.4848,100.0
2023-12-26 10:40:00,158.41,158.41,158.28,158.28,200.0,149.5036,149.5036,149.3809,149.3809,200.0
2023-12-26 10:45:00,158.28,158.28,158.28,158.28,0.0,149.3809,149.3809,149.3809,149.3809,0.0
2023-12-26 10:50:00,158.28,158.28,158.28,158.28,0.0,149.3809,149.3809,149.3809,149.3809,0.0
2023-12-26 10:55:00,158.28,158.28,158.28,158.28,0.0,149.3809,149.3809,149.3809,149.3809,0.0
2023-12-26 11:00:00,158.51,158.52,158.51,158.52,200.0,149.598,149.6074,149.598,149.6074,200.0
2023-12-26 11:05:00,158.65,158.65,158.65,158.65,100.0,149.7301,149.7301,149.7301,149.7301,100.0
2023-12-26 11:10:00,158.65,158.65,158.65,158.65,0.0,149.7301,149.7301,149.7301,149.7301,0.0
2023-12-26 11:15:00,158.65,158.65,158.65,158.65,0.0,149.7301,149.7301,149.7301,149.7301,0.0
2023-12-26 11:20:00,158.65,158.65,158.65,158.65,0.0,149.7301,149.7301,149.7301,149.7301,0.0
2023-12-26 11:25:00,158.3,158.3,158.3,158.3,150.0,149.3998,149.3998,149.3998,149.3998,150.0
2023-12-26 11:30:00,158.42,158.42,158.42,158.42,199.0,149.5131,149.5131,149.5131,149.5131,199.0
2023-12-26 11:35:00,158.29,158.29,158.29,158.29,100.0,149.3904,149.3904,149.3904,149.3904,100.0
2023-12-26 11:40:00,158.29,158.29,158.29,158.29,0.0,149.3904,149.3904,149.3904,149.3904,0.0
2023-12-26 11:45:00,158.29,158.29,158.29,158.29,0.0,149.3904,149.3904,149.3904,149.3904,0.0
2023-12-26 11:50:00,158.29,158.29,158.29,158.29,0.0,149.3904,149.3904,149.3904,149.3904,0.0
2023-12-26 11:55:00,158.96,158.96,158.96,158.96,100.0,150.0227,150.0227,150.0227,150.0227,100.0
2023-12-26 12:00:00,159.07,159.07,159.05,159.05,200.0,150.1265,150.1265,150.1076,150.1076,200.0
2023-12-26 12:05:00,159.35,159.35,159.35,159.35,100.0,150.3908,150.3908,150.3908,150.3908,100.0
2023-12-26 12:10:00,159.35,159.35,159.35,159.35,0.0,150.3908,150.3908,150.3908,150.3908,0.0
2023-12-26 12:15:00,159.5,159.5,159.5,159.5,100.0,150.5323,150.5323,150.5323,150.5323,100.0
2023-12-26 12:20:00,159.5,159.5,159.5,159.5,0.0,150.5323,150.5323,150.5323,150.5323,0.0
2023-12-26 12:25:00,159.42,159.42,159.42,159.42,100.0,150.4568,150.4568,150.4568,150.4568,100.0
2023-12-26 12:30:00,159.42,159.42,159.42,159.42,0.0,150.4568,150.4568,150.4568,150.4568,0.0
2023-12-26 12:35:00,159.42,159.42,159.42,159.42,0.0,150.4568,150.4568,150.4568,150.4568,0.0
2023-12-26 12:40:00,159.41,159.41,159.41,159.41,100.0,150.4474,150.4474,150.4474,150.4474,100.0
2023-12-26 12:45:00,159.41,159.41,159.41,159.41,0.0,150.4474,150.4474,150.4474,150.4474,0.0
2023-12-26 12:50:00,159.41,159.41,159.41,159.41,0.0,150.4474,150.4474,150.4474,150.4474,0.0
2023-12-26 12:55:00,159.41,159.41,159.41,159.41,0.0,150.4474,150.4474,150.4474,150.4474,0.0
2023-12-26 13:00:00,159.45,159.82,159.45,159.82,574.0,150.4852,150.8344,150.4852,150.8344,574.0
2023-12-26 13:05:00,159.87,159.87,159.79,159.79,534.0,150.8815,150.8815,150.806,150.806,534.0
2023-12-26 13:10:00,159.71,159.71,159.71,159.71,100.0,150.7305,150.7305,150.7305,150.7305,100.0
2023-12-26 13:15:00,159.68,159.74,159.68,159.74,513.0,150.7022,150.7588,150.7022,150.7588,513.0
2023-12-26 13:20:00,159.74,159.74,159.74,159.74,0.0,150.7588,150.7588,150.7588,150.7588,0.0
2023-12-26 13:25:00,159.76,159.76,159.76,159.76,481.0,150.7777,150.7777,150.7777,150.7777,481.0
2023-12-26 13:30:00,159.84,159.9,159.84,159.9,200.0,150.8532,150.9099,150.8532,150.9099,200.0
2023-12-26 13:35:00,159.9,159.9,159.9,159.9,200.0,150.9099,150.9099,150.9099,150.9099,200.0
2023-12-26 13:40:00,159.81,159.81,159.81,159.81,200.0,150.8249,150.8249,150.8249,150.8249,200.0
2023-12-26 13:45:00,159.85,159.85,159.85,159.85,208.0,150.8627,150.8627,150.8627,150.8627,208.0
2023-12-26 13:50:00,159.9,159.96,159.9,159.96,200.0,150.9099,150.9665,150.9099,150.9665,200.0
2023-12-26 13:55:00,159.96,159.96,159.81,159.81,797.0,150.9665,150.9665,150.8249,150.8249,797.0
2023-12-26 14:00:00,159.81,159.81,159.81,159.81,0.0,150.8249,150.8249,150.8249,150.8249,0.0
2023-12-26 14:05:00,159.89,159.89,159.89,159.89,300.0,150.9004,150.9004,150.9004,150.9004,300.0
2023-12-26 14:10:00,159.51,159.51,159.51,159.51,100.0,150.5418,150.5418,150.5418,150.5418,100.0
2023-12-26 14:15:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-26 14:20:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-26 14:25:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-26 14:30:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-26 14:35:00,159.33,159.33,159.33,159.33,100.0,150.3719,150.3719,150.3719,150.3719,100.0
2023-12-26 14:40:00,159.13,159.13,159.13,159.13,500.0,150.1831,150.1831,150.1831,150.1831,500.0
2023-12-26 14:45:00,159.37,159.37,159.37,159.37,100.0,150.4097,150.4097,150.4097,150.4097,100.0
2023-12-26 14:50:00,159.43,159.43,159.43,159.43,108.0,150.4663,150.4663,150.4663,150.4663,108.0
2023-12-26 14:55:00,159.4,159.42,159.4,159.42,200.0,150.438,150.4568,150.438,150.4568,200.0
2023-12-26 15:00:00,159.4,159.4,159.4,159.4,100.0,150.438,150.438,150.438,150.438,100.0
2023-12-26 15:05:00,159.38,159.43,159.38,159.43,1224.0,150.4191,150.4663,150.4191,150.4663,1224.0
2023-12-26 15:10:00,159.54,159.6,159.54,159.6,621.0,150.5701,150.6267,150.5701,150.6267,621.0
2023-12-26 15:15:00,159.52,159.52,159.45,159.45,300.0,150.5512,150.5512,150.4852,150.4852,300.0
2023-12-26 15:20:00,159.45,159.45,159.45,159.45,481.0,150.4852,150.4852,150.4852,150.4852,481.0
2023-12-26 15:25:00,159.49,159.5,159.39,159.39,1600.0,150.5229,150.5323,150.4285,150.4285,1600.0
2023-12-26 15:30:00,159.38,159.38,159.38,159.38,100.0,150.4191,150.4191,150.4191,150.4191,100.0
2023-12-26 15:35:00,159.4,159.4,159.39,159.39,800.0,150.438,150.438,150.4285,150.4285,800.0
2023-12-26 15:40:00,159.22,159.22,159.03,159.11,734.0,150.2681,150.2681,150.0888,150.1643,734.0
2023-12-26 15:45:00,159.22,159.25,159.14,159.14,559.0,150.2681,150.2964,150.1926,150.1926,559.0
2023-12-26 15:50:00,159.06,159.09,159.02,159.02,2101.0,150.1171,150.1454,150.0793,150.0793,2101.0
2023-12-26 15:55:00,158.99,159.03,158.98,158.98,2427.0,150.051,150.0888,150.0416,150.0416,2427.0
2023-12-27 09:30:00,159.17,159.17,159.17,159.17,0.0,150.2209,150.2209,150.2209,150.2209,0.0
2023-12-27 09:35:00,159.17,159.17,159.17,159.17,0.0,150.2209,150.2209,150.2209,150.2209,0.0
2023-12-27 09:40:00,158.92,159.52,158.92,159.35,350.0,149.985,150.5512,149.985,150.3908,350.0
2023-12-27 09:45:00,159.52,159.52,159.51,159.51,229.0,150.5512,150.5512,150.5418,150.5418,229.0
2023-12-27 09:50:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-27 09:55:00,159.5,159.5,159.44,159.45,700.0,150.5323,150.5323,150.4757,150.4852,700.0
2023-12-27 10:00:00,159.57,159.57,159.45,159.52,313.0,150.5984,150.5984,150.4852,150.5512,313.0
2023-12-27 10:05:00,159.52,159.52,159.52,159.52,0.0,150.5512,150.5512,150.5512,150.5512,0.0
2023-12-27 10:10:00,159.38,159.38,159.28,159.28,200.0,150.4191,150.4191,150.3247,150.3247,200.0
2023-12-27 10:15:00,158.97,158.97,158.88,158.88,200.0,150.0321,150.0321,149.9472,149.9472,200.0
2023-12-27 10:20:00,158.71,158.9,158.71,158.9,200.0,149.7868,149.9661,149.7868,149.9661,200.0
2023-12-27 10:25:00,158.94,158.94,158.94,158.94,100.0,150.0038,150.0038,150.0038,150.0038,100.0
2023-12-27 10:30:00,158.94,158.94,158.94,158.94,0.0,150.0038,150.0038,150.0038,150.0038,0.0
2023-12-27 10:35:00,158.96,158.96,158.96,158.96,100.0,150.0227,150.0227,150.0227,150.0227,100.0
2023-12-27 10:40:00,158.99,158.99,158.93,158.93,300.0,150.051,150.051,149.9944,149.9944,300.0
2023-12-27 10:45:00,158.95,158.99,158.95,158.99,240.0,150.0133,150.051,150.0133,150.051,240.0
2023-12-27 10:50:00,158.87,158.87,158.87,158.87,100.0,149.9378,149.9378,149.9378,149.9378,100.0
2023-12-27 10:55:00,159.01,159.01,159.01,159.01,200.0,150.0699,150.0699,150.0699,150.0699,200.0
2023-12-27 11:00:00,159.01,159.01,159.01,159.01,0.0,150.0699,150.0699,150.0699,150.0699,0.0
2023-12-27 11:05:00,158.7,158.7,158.63,158.63,524.0,149.7773,149.7773,149.7113,149.7113,524.0
2023-12-27 11:10:00,158.63,158.63,158.63,158.63,0.0,149.7113,149.7113,149.7113,149.7113,0.0
2023-12-27 11:15:00,158.47,158.47,158.47,158.47,100.0,149.5603,149.5603,149.5603,149.5603,100.0
2023-12-27 11:20:00,158.4,158.4,158.4,158.4,100.0,149.4942,149.4942,149.4942,149.4942,100.0
2023-12-27 11:25:00,158.25,158.25,158.25,158.25,100.0,149.3526,149.3526,149.3526,149.3526,100.0
2023-12-27 11:30:00,158.2,158.26,158.2,158.26,300.0,149.3054,149.3621,149.3054,149.3621,300.0
2023-12-27 11:35:00,158.29,158.3,158.06,158.06,400.0,149.3904,149.3998,149.1733,149.1733,400.0
2023-12-27 11:40:00,158.06,158.06,158.06,158.06,0.0,149.1733,149.1733,149.1733,149.1733,0.0
2023-12-27 11:45:00,158.06,158.06,158.06,158.06,0.0,149.1733,149.1733,149.1733,149.1733,0.0
2023-12-27 11:50:00,158.29,158.33,158.29,158.33,317.0,149.3904,149.4281,149.3904,149.4281,317.0
2023-12-27 11:55:00,158.33,158.33,158.33,158.33,0.0,149.4281,149.4281,149.4281,149.4281,0.0
2023-12-27 12:00:00,158.16,158.16,158.16,158.16,100.0,149.2677,149.2677,149.2677,149.2677,100.0
2023-12-27 12:05:00,158.12,158.12,158.1,158.1,400.0,149.2299,149.2299,149.2111,149.2111,400.0
2023-12-27 12:10:00,158.1,158.1,158.1,158.1,0.0,149.2111,149.2111,149.2111,149.2111,0.0
2023-12-27 12:15:00,158.37,158.37,158.36,158.36,200.0,149.4659,149.4659,149.4564,149.4564,200.0
2023-12-27 12:20:00,158.15,158.15,158.15,158.15,100.0,149.2582,149.2582,149.2582,149.2582,100.0
2023-12-27 12:25:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-27 12:30:00,158.31,158.31,158.29,158.29,300.0,149.4092,149.4092,149.3904,149.3904,300.0
2023-12-27 12:35:00,158.24,158.24,158.19,158.19,400.0,149.3432,149.3432,149.296,149.296,400.0
2023-12-27 12:40:00,158.19,158.19,158.19,158.19,100.0,149.296,149.296,149.296,149.296,100.0
2023-12-27 12:45:00,158.15,158.15,158.15,158.15,134.0,149.2582,149.2582,149.2582,149.2582,134.0
2023-12-27 12:50:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-27 12:55:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-27 13:00:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-27 13:05:00,158.43,158.43,158.43,158.43,100.0,149.5225,149.5225,149.5225,149.5225,100.0
2023-12-27 13:10:00,158.51,158.51,158.51,158.51,100.0,149.598,149.598,149.598,149.598,100.0
2023-12-27 13:15:00,158.5,158.54,158.49,158.49,1424.0,149.5886,149.6263,149.5791,149.5791,1424.0
2023-12-27 13:20:00,158.49,158.49,158.45,158.45,306.0,149.5791,149.5791,149.5414,149.5414,306.0
2023-12-27 13:25:00,158.4,158.4,158.4,158.4,100.0,149.4942,149.4942,149.4942,149.4942,100.0
2023-12-27 13:30:00,158.67,158.67,158.48,158.48,200.0,149.749,149.749,149.5697,149.5697,200.0
2023-12-27 13:35:00,158.44,158.45,158.44,158.45,226.0,149.5319,149.5414,149.5319,149.5414,226.0
2023-12-27 13:40:00,158.54,158.54,158.54,158.54,100.0,149.6263,149.6263,149.6263,149.6263,100.0
2023-12-27 13:45:00,158.49,158.49,158.4,158.4,1206.0,149.5791,149.5791,149.4942,149.4942,1206.0
2023-12-27 13:50:00,158.4,158.4,158.4,158.4,0.0,149.4942,149.4942,149.4942,149.4942,0.0
2023-12-27 13:55:00,158.26,158.26,158.25,158.25,200.0,149.3621,149.3621,149.3526,149.3526,200.0
2023-12-27 14:00:00,158.25,158.25,158.25,158.25,0.0,149.3526,149.3526,149.3526,149.3526,0.0
2023-12-27 14:05:00,157.62,157.83,157.62,157.82,622.0,148.758,148.9562,148.758,148.9468,622.0
2023-12-27 14:10:00,157.88,157.88,157.57,157.57,300.0,149.0034,149.0034,148.7109,148.7109,300.0
2023-12-27 14:15:00,157.4,157.4,157.4,157.4,200.0,148.5504,148.5504,148.5504,148.5504,200.0
2023-12-27 14:20:00,157.54,157.66,157.54,157.6,603.0,148.6825,148.7958,148.6825,148.7392,603.0
2023-12-27 14:25:00,157.76,157.76,157.76,157.76,100.0,148.8902,148.8902,148.8902,148.8902,100.0
2023-12-27 14:30:00,157.74,157.75,157.65,157.65,624.0,148.8713,148.8807,148.7864,148.7864,624.0
2023-12-27 14:35:00,157.7,157.7,157.68,157.68,200.0,148.8335,148.8335,148.8147,148.8147,200.0
2023-12-27 14:40:00,157.7,157.7,157.68,157.68,219.0,148.8335,148.8335,148.8147,148.8147,219.0
2023-12-27 14:45:00,157.61,157.61,157.61,157.61,100.0,148.7486,148.7486,148.7486,148.7486,100.0
2023-12-27 14:50:00,157.67,157.75,157.6,157.6,500.0,148.8052,148.8807,148.7392,148.7392,500.0
2023-12-27 14:55:00,157.53,157.65,157.53,157.65,420.0,148.6731,148.7864,148.6731,148.7864,420.0
2023-12-27 15:00:00,157.83,157.83,157.83,157.83,100.0,148.9562,148.9562,148.9562,148.9562,100.0
2023-12-27 15:05:00,157.83,157.83,157.83,157.83,0.0,148.9562,148.9562,148.9562,148.9562,0.0
2023-12-27 15:10:00,158.03,158.03,158.03,158.03,100.0,149.145,149.145,149.145,149.145,100.0
2023-12-27 15:15:00,158.11,158.11,158.07,158.07,200.0,149.2205,149.2205,149.1827,149.1827,200.0
2023-12-27 15:20:00,158.04,158.08,158.04,158.07,300.0,149.1544,149.1922,149.1544,149.1827,300.0
2023-12-27 15:25:00,158.04,158.08,158.04,158.08,300.0,149.1544,149.1922,149.1544,149.1922,300.0
2023-12-27 15:30:00,158.09,158.11,158.09,158.11,300.0,149.2016,149.2205,149.2016,149.2205,300.0
2023-12-27 15:35:00,158.19,158.26,158.19,158.21,400.0,149.296,149.3621,149.296,149.3149,400.0
2023-12-27 15:40:00,158.11,158.11,158.02,158.09,407.0,149.2205,149.2205,149.1356,149.2016,407.0
2023-12-27 15:45:00,158.03,158.03,157.82,157.82,500.0,149.145,149.145,148.9468,148.9468,500.0
2023-12-27 15:50:00,157.92,158.09,157.88,158.09,600.0,149.0412,149.2016,149.0034,149.2016,600.0
2023-12-27 15:55:00,158.13,158.13,158.01,158.08,1300.0,149.2394,149.2394,149.1261,149.1922,1300.0
2023-12-28 09:35:00,157.54,157.54,157.54,157.54,100.0,148.6825,148.6825,148.6825,148.6825,100.0
2023-12-28 09:40:00,157.54,157.54,157.54,157.54,0.0,148.6825,148.6825,148.6825,148.6825,0.0
2023-12-28 09:45:00,157.54,157.54,157.54,157.54,0.0,148.6825,148.6825,148.6825,148.6825,0.0
2023-12-28 09:50:00,157.33,157.36,157.33,157.36,300.0,148.4843,148.5127,148.4843,148.5127,300.0
2023-12-28 09:55:00,157.36,157.36,157.36,157.36,0.0,148.5127,148.5127,148.5127,148.5127,0.0
2023-12-28 10:00:00,157.36,157.36,157.36,157.36,0.0,148.5127,148.5127,148.5127,148.5127,0.0
2023-12-28 10:05:00,157.26,157.26,157.26,157.26,100.0,148.4183,148.4183,148.4183,148.4183,100.0
2023-12-28 10:10:00,157.29,157.33,157.24,157.24,500.0,148.4466,148.4843,148.3994,148.3994,500.0
2023-12-28 10:15:00,157.24,157.24,157.24,157.24,0.0,148.3994,148.3994,148.3994,148.3994,0.0
2023-12-28 10:20:00,157.14,157.14,157.11,157.11,500.0,148.305,148.305,148.2767,148.2767,500.0
2023-12-28 10:25:00,156.84,156.84,156.84,156.84,100.0,148.0219,148.0219,148.0219,148.0219,100.0
2023-12-28 10:30:00,156.84,156.84,156.84,156.84,0.0,148.0219,148.0219,148.0219,148.0219,0.0
2023-12-28 10:35:00,156.74,156.74,156.74,156.74,100.0,147.9275,147.9275,147.9275,147.9275,100.0
2023-12-28 10:40:00,156.76,156.76,156.76,156.76,100.0,147.9464,147.9464,147.9464,147.9464,100.0
2023-12-28 10:45:00,156.71,156.71,156.66,156.66,1174.0,147.8992,147.8992,147.852,147.852,1174.0
2023-12-28 10:50:00,156.55,156.55,156.55,156.55,408.0,147.7482,147.7482,147.7482,147.7482,408.0
2023-12-28 10:55:00,156.4,156.4,156.4,156.4,900.0,147.6066,147.6066,147.6066,147.6066,900.0
2023-12-28 11:00:00,156.63,156.63,156.63,156.63,100.0,147.8237,147.8237,147.8237,147.8237,100.0
2023-12-28 11:05:00,156.63,156.63,156.63,156.63,0.0,147.8237,147.8237,147.8237,147.8237,0.0
2023-12-28 11:10:00,156.79,156.79,156.71,156.71,500.0,147.9747,147.9747,147.8992,147.8992,500.0
2023-12-28 11:15:00,156.58,156.58,156.58,156.58,100.0,147.7765,147.7765,147.7765,147.7765,100.0
2023-12-28 11:20:00,156.64,156.64,156.61,156.62,700.0,147.8331,147.8331,147.8048,147.8143,700.0
2023-12-28 11:25:00,156.72,156.72,156.71,156.71,300.0,147.9086,147.9086,147.8992,147.8992,300.0
2023-12-28 11:30:00,156.68,156.73,156.68,156.73,626.0,147.8709,147.9181,147.8709,147.9181,626.0
2023-12-28 11:35:00,156.6,156.6,156.6,156.6,199.0,147.7954,147.7954,147.7954,147.7954,199.0
2023-12-28 11:40:00,156.5,156.5,156.45,156.45,422.0,147.701,147.701,147.6538,147.6538,422.0
2023-12-28 11:45:00,156.64,156.64,156.64,156.64,159.0,147.8331,147.8331,147.8331,147.8331,159.0
2023-12-28 11:50:00,156.74,156.74,156.63,156.63,300.0,147.9275,147.9275,147.8237,147.8237,300.0
2023-12-28 11:55:00,156.63,156.63,156.63,156.63,0.0,147.8237,147.8237,147.8237,147.8237,0.0
2023-12-28 12:00:00,156.7,156.7,156.69,156.69,300.0,147.8898,147.8898,147.8803,147.8803,300.0
2023-12-28 12:05:00,156.81,156.81,156.81,156.81,100.0,147.9936,147.9936,147.9936,147.9936,100.0
2023-12-28 12:10:00,156.87,156.96,156.87,156.96,337.0,148.0502,148.1352,148.0502,148.1352,337.0
2023-12-28 12:15:00,156.9,156.91,156.9,156.91,200.0,148.0785,148.088,148.0785,148.088,200.0
2023-12-28 12:20:00,156.96,156.96,156.79,156.79,669.0,148.1352,148.1352,147.9747,147.9747,669.0
2023-12-28 12:25:00,156.78,156.78,156.72,156.72,614.0,147.9653,147.9653,147.9086,147.9086,614.0
2023-12-28 12:30:00,156.77,156.79,156.74,156.76,1240.0,147.9558,147.9747,147.9275,147.9464,1240.0
2023-12-28 12:35:00,156.8,156.8,156.77,156.77,200.0,147.9841,147.9841,147.9558,147.9558,200.0
2023-12-28 12:40:00,156.77,156.77,156.77,156.77,0.0,147.9558,147.9558,147.9558,147.9558,0.0
2023-12-28 12:45:00,156.71,156.77,156.71,156.77,500.0,147.8992,147.9558,147.8992,147.9558,500.0
2023-12-28 12:50:00,156.6,156.6,156.5,156.5,747.0,147.7954,147.7954,147.701,147.701,747.0
2023-12-28 12:55:00,156.41,156.47,156.41,156.43,519.0,147.6161,147.6727,147.6161,147.6349,519.0
2023-12-28 13:00:00,156.47,156.47,156.0,156.06,300.0,147.6727,147.6727,147.2291,147.2858,300.0
2023-12-28 13:05:00,156.06,156.06,156.06,156.06,0.0,147.2858,147.2858,147.2858,147.2858,0.0
2023-12-28 13:10:00,156.19,156.19,156.13,156.13,200.0,147.4084,147.4084,147.3518,147.3518,200.0
2023-12-28 13:15:00,156.15,156.16,156.15,156.16,504.0,147.3707,147.3801,147.3707,147.3801,504.0
2023-12-28 13:20:00,156.34,156.34,156.34,156.34,100.0,147.55,147.55,147.55,147.55,100.0
2023-12-28 13:25:00,156.34,156.34,156.34,156.34,0.0,147.55,147.55,147.55,147.55,0.0
2023-12-28 13:30:00,156.35,156.35,156.35,156.35,100.0,147.5594,147.5594,147.5594,147.5594,100.0
2023-12-28 13:35:00,156.51,156.51,156.51,156.51,100.0,147.7105,147.7105,147.7105,147.7105,100.0
2023-12-28 13:40:00,156.25,156.25,156.25,156.25,100.0,147.4651,147.4651,147.4651,147.4651,100.0
2023-12-28 13:45:00,156.25,156.25,156.25,156.25,0.0,147.4651,147.4651,147.4651,147.4651,0.0
2023-12-28 13:50:00,156.13,156.16,156.13,156.16,300.0,147.3518,147.3801,147.3518,147.3801,300.0
2023-12-28 13:55:00,155.95,155.95,155.95,155.95,100.0,147.1819,147.1819,147.1819,147.1819,100.0
2023-12-28 14:00:00,155.95,155.95,155.95,155.95,0.0,147.1819,147.1819,147.1819,147.1819,0.0
2023-12-28 14:05:00,156.04,156.04,156.04,156.04,100.0,147.2669,147.2669,147.2669,147.2669,100.0
2023-12-28 14:10:00,156.15,156.15,156.15,156.15,100.0,147.3707,147.3707,147.3707,147.3707,100.0
2023-12-28 14:15:00,156.19,156.19,156.16,156.16,1700.0,147.4084,147.4084,147.3801,147.3801,1700.0
2023-12-28 14:20:00,156.16,156.16,156.16,156.16,0.0,147.3801,147.3801,147.3801,147.3801,0.0
2023-12-28 14:25:00,156.16,156.16,156.16,156.16,100.0,147.3801,147.3801,147.3801,147.3801,100.0
2023-12-28 14:30:00,156.25,156.25,156.25,156.25,100.0,147.4651,147.4651,147.4651,147.4651,100.0
2023-12-28 14:35:00,156.29,156.29,156.24,156.24,410.0,147.5028,147.5028,147.4556,147.4556,410.0
2023-12-28 14:40:00,156.13,156.13,156.13,156.13,120.0,147.3518,147.3518,147.3518,147.3518,120.0
2023-12-28 14:45:00,155.99,156.18,155.99,156.18,500.0,147.2197,147.399,147.2197,147.399,500.0
2023-12-28 14:50:00,156.16,156.16,156.16,156.16,280.0,147.3801,147.3801,147.3801,147.3801,280.0
2023-12-28 14:55:00,156.0,156.0,156.0,156.0,1000.0,147.2291,147.2291,147.2291,147.2291,1000.0
2023-12-28 15:00:00,155.85,155.85,155.85,155.85,100.0,147.0876,147.0876,147.0876,147.0876,100.0
2023-12-28 15:05:00,155.81,155.81,155.79,155.79,300.0,147.0498,147.0498,147.0309,147.0309,300.0
2023-12-28 15:10:00,155.87,155.87,155.83,155.87,1055.0,147.1064,147.1064,147.0687,147.1064,1055.0
2023-12-28 15:15:00,155.83,155.9,155.77,155.9,1485.0,147.0687,147.1347,147.0121,147.1347,1485.0
2023-12-28 15:20:00,156.0,156.02,155.98,155.98,300.0,147.2291,147.248,147.2103,147.2103,300.0
2023-12-28 15:25:00,155.98,155.98,155.98,155.98,0.0,147.2103,147.2103,147.2103,147.2103,0.0
2023-12-28 15:30:00,155.85,155.85,155.8,155.81,450.0,147.0876,147.0876,147.0404,147.0498,450.0
2023-12-28 15:35:00,155.81,155.81,155.81,155.81,460.0,147.0498,147.0498,147.0498,147.0498,460.0
2023-12-28 15:40:00,155.88,155.93,155.85,155.88,937.0,147.1159,147.1631,147.0876,147.1159,937.0
2023-12-28 15:45:00,155.83,155.83,155.68,155.68,600.0,147.0687,147.0687,146.9271,146.9271,600.0
2023-12-28 15:50:00,155.54,155.6,155.49,155.51,2751.0,146.795,146.8516,146.7478,146.7667,2751.0
2023-12-28 15:55:00,155.5,155.5,155.36,155.39,4582.0,146.7572,146.7572,146.6251,146.6534,4582.0
2023-12-29 09:35:00,156.31,156.31,156.31,156.31,100.0,147.5217,147.5217,147.5217,147.5217,100.0
2023-12-29 09:40:00,156.31,156.31,156.31,156.31,0.0,147.5217,147.5217,147.5217,147.5217,0.0
2023-12-29 09:45:00,156.16,156.16,156.09,156.09,500.0,147.3801,147.3801,147.3141,147.3141,500.0
2023-12-29 09:50:00,155.88,155.94,155.85,155.94,507.0,147.1159,147.1725,147.0876,147.1725,507.0
2023-12-29 09:55:00,155.94,155.94,155.94,155.94,0.0,147.1725,147.1725,147.1725,147.1725,0.0
2023-12-29 10:00:00,155.99,155.99,155.99,155.99,100.0,147.2197,147.2197,147.2197,147.2197,100.0
2023-12-29 10:05:00,155.99,155.99,155.99,155.99,0.0,147.2197,147.2197,147.2197,147.2197,0.0
2023-12-29 10:10:00,155.99,155.99,155.99,155.99,0.0,147.2197,147.2197,147.2197,147.2197,0.0
2023-12-29 10:15:00,155.99,155.99,155.99,155.99,0.0,147.2197,147.2197,147.2197,147.2197,0.0
2023-12-29 10:20:00,155.69,155.69,155.69,155.69,100.0,146.9366,146.9366,146.9366,146.9366,100.0
2023-12-29 10:25:00,155.78,155.79,155.67,155.67,400.0,147.0215,147.0309,146.9177,146.9177,400.0
2023-12-29 10:30:00,155.67,155.67,155.67,155.67,0.0,146.9177,146.9177,146.9177,146.9177,0.0
2023-12-29 10:35:00,155.67,155.67,155.67,155.67,0.0,146.9177,146.9177,146.9177,146.9177,0.0
2023-12-29 10:40:00,155.44,155.44,155.44,155.44,100.0,146.7006,146.7006,146.7006,146.7006,100.0
2023-12-29 10:45:00,155.33,155.33,155.0,155.2,1368.0,146.5968,146.5968,146.2853,146.4741,1368.0
2023-12-29 10:50:00,155.2,155.2,155.2,155.2,0.0,146.4741,146.4741,146.4741,146.4741,0.0
2023-12-29 10:55:00,155.06,155.26,155.06,155.26,200.0,146.342,146.5307,146.342,146.5307,200.0
2023-12-29 11:00:00,155.26,155.26,155.26,155.26,0.0,146.5307,146.5307,146.5307,146.5307,0.0
2023-12-29 11:05:00,155.26,155.26,155.26,155.26,0.0,146.5307,146.5307,146.5307,146.5307,0.0
2023-12-29 11:10:00,155.52,155.52,155.52,155.52,100.0,146.7761,146.7761,146.7761,146.7761,100.0
2023-12-29 11:15:00,155.52,155.52,155.52,155.52,0.0,146.7761,146.7761,146.7761,146.7761,0.0
2023-12-29 11:20:00,155.54,155.54,155.41,155.41,300.0,146.795,146.795,146.6723,146.6723,300.0
2023-12-29 11:25:00,155.37,155.37,155.34,155.34,346.0,146.6345,146.6345,146.6062,146.6062,346.0
2023-12-29 11:30:00,155.35,155.35,155.35,155.35,400.0,146.6157,146.6157,146.6157,146.6157,400.0
2023-12-29 11:35:00,155.35,155.35,155.35,155.35,0.0,146.6157,146.6157,146.6157,146.6157,0.0
2023-12-29 11:40:00,155.35,155.35,155.35,155.35,0.0,146.6157,146.6157,146.6157,146.6157,0.0
2023-12-29 11:45:00,155.35,155.35,155.35,155.35,0.0,146.6157,146.6157,146.6157,146.6157,0.0
2023-12-29 11:50:00,154.96,154.96,154.96,154.96,102.0,146.2476,146.2476,146.2476,146.2476,102.0
2023-12-29 11:55:00,154.91,154.91,154.91,154.91,100.0,146.2004,146.2004,146.2004,146.2004,100.0
2023-12-29 12:00:00,154.82,154.83,154.82,154.83,257.0,146.1155,146.1249,146.1155,146.1249,257.0
2023-12-29 12:05:00,154.97,154.97,154.97,154.97,100.0,146.257,146.257,146.257,146.257,100.0
2023-12-29 12:10:00,154.97,154.97,154.97,154.97,0.0,146.257,146.257,146.257,146.257,0.0
2023-12-29 12:15:00,155.35,155.35,155.35,155.35,100.0,146.6157,146.6157,146.6157,146.6157,100.0
2023-12-29 12:20:00,155.33,155.33,155.32,155.32,200.0,146.5968,146.5968,146.5874,146.5874,200.0
2023-12-29 12:25:00,155.4,155.4,155.4,155.4,800.0,146.6629,146.6629,146.6629,146.6629,800.0
2023-12-29 12:30:00,155.4,155.41,155.4,155.41,559.0,146.6629,146.6723,146.6629,146.6723,559.0
2023-12-29 12:35:00,155.41,155.41,155.41,155.41,0.0,146.6723,146.6723,146.6723,146.6723,0.0
2023-12-29 12:40:00,155.41,155.41,155.41,155.41,0.0,146.6723,146.6723,146.6723,146.6723,0.0
2023-12-29 12:45:00,155.26,155.37,155.26,155.37,300.0,146.5307,146.6345,146.5307,146.6345,300.0
2023-12-29 12:50:00,155.22,155.22,155.22,155.22,100.0,146.493,146.493,146.493,146.493,100.0
2023-12-29 12:55:00,155.22,155.22,155.22,155.22,0.0,146.493,146.493,146.493,146.493,0.0
2023-12-29 13:00:00,155.56,155.6,155.56,155.6,300.0,146.8139,146.8516,146.8139,146.8516,300.0
2023-12-29 13:05:00,155.62,155.62,155.62,155.62,158.0,146.8705,146.8705,146.8705,146.8705,158.0
2023-12-29 13:10:00,155.73,155.73,155.73,155.73,100.0,146.9743,146.9743,146.9743,146.9743,100.0
2023-12-29 13:15:00,155.58,155.58,155.45,155.45,405.0,146.8327,146.8327,146.71,146.71,405.0
2023-12-29 13:20:00,155.33,155.33,155.33,155.33,100.0,146.5968,146.5968,146.5968,146.5968,100.0
2023-12-29 13:25:00,155.27,155.29,155.27,155.29,420.0,146.5402,146.559,146.5402,146.559,420.0
2023-12-29 13:30:00,155.34,155.46,155.34,155.44,550.0,146.6062,146.7195,146.6062,146.7006,550.0
2023-12-29 13:35:00,155.44,155.44,155.43,155.43,209.0,146.7006,146.7006,146.6912,146.6912,209.0
2023-12-29 13:40:00,155.42,155.48,155.42,155.48,400.0,146.6817,146.7384,146.6817,146.7384,400.0
2023-12-29 13:45:00,155.64,155.64,155.47,155.47,1200.0,146.8894,146.8894,146.7289,146.7289,1200.0
2023-12-29 13:50:00,155.47,155.47,155.47,155.47,0.0,146.7289,146.7289,146.7289,146.7289,0.0
2023-12-29 13:55:00,155.47,155.47,155.47,155.47,0.0,146.7289,146.7289,146.7289,146.7289,0.0
2023-12-29 14:00:00,155.47,155.47,155.47,155.47,0.0,146.7289,146.7289,146.7289,146.7289,0.0
2023-12-29 14:05:00,155.22,155.22,155.22,155.22,100.0,146.493,146.493,146.493,146.493,100.0
2023-12-29 14:10:00,155.36,155.36,155.36,155.36,100.0,146.6251,146.6251,146.6251,146.6251,100.0
2023-12-29 14:15:00,155.3,155.3,155.3,155.3,100.0,146.5685,146.5685,146.5685,146.5685,100.0
2023-12-29 14:20:00,155.16,155.16,155.16,155.16,100.0,146.4364,146.4364,146.4364,146.4364,100.0
2023-12-29 14:25:00,155.16,155.16,155.16,155.16,0.0,146.4364,146.4364,146.4364,146.4364,0.0
2023-12-29 14:30:00,155.03,155.03,155.03,155.03,200.0,146.3137,146.3137,146.3137,146.3137,200.0
2023-12-29 14:35:00,154.94,155.08,154.94,155.08,200.0,146.2287,146.3609,146.2287,146.3609,200.0
2023-12-29 14:40:00,155.06,155.06,155.06,155.06,300.0,146.342,146.342,146.342,146.342,300.0
2023-12-29 14:45:00,155.06,155.06,155.06,155.06,0.0,146.342,146.342,146.342,146.342,0.0
2023-12-29 14:50:00,155.09,155.09,155.08,155.09,700.0,146.3703,146.3703,146.3609,146.3703,700.0
2023-12-29 14:55:00,155.05,155.15,155.05,155.15,200.0,146.3325,146.4269,146.3325,146.4269,200.0
2023-12-29 15:00:00,155.16,155.2,155.07,155.07,750.0,146.4364,146.4741,146.3514,146.3514,750.0
2023-12-29 15:05:00,155.05,155.11,155.03,155.11,997.0,146.3325,146.3892,146.3137,146.3892,997.0
2023-12-29 15:10:00,155.19,155.22,155.18,155.22,958.0,146.4647,146.493,146.4552,146.493,958.0
2023-12-29 15:15:00,155.24,155.24,155.18,155.18,700.0,146.5119,146.5119,146.4552,146.4552,700.0
2023-12-29 15:20:00,155.06,155.12,155.06,155.12,629.0,146.342,146.3986,146.342,146.3986,629.0
2023-12-29 15:25:00,155.05,155.22,155.05,155.22,861.0,146.3325,146.493,146.3325,146.493,861.0
2023-12-29 15:30:00,155.1,155.1,155.09,155.1,1047.0,146.3797,146.3797,146.3703,146.3797,1047.0
2023-12-29 15:35:00,155.11,155.25,155.11,155.25,894.0,146.3892,146.5213,146.3892,146.5213,894.0
2023-12-29 15:40:00,155.28,155.3,155.19,155.19,899.0,146.5496,146.5685,146.4647,146.4647,899.0
2023-12-29 15:45:00,155.12,155.15,155.1,155.1,932.0,146.3986,146.4269,146.3797,146.3797,932.0
2023-12-29 15:50:00,155.09,155.2,154.8,154.87,6344.0,146.3703,146.4741,146.0966,146.1627,6344.0
2023-12-29 15:55:00,154.91,155.15,154.91,155.09,2934.0,146.2004,146.4269,146.2004,146.3703,2934.0
2024-01-02 09:30:00,157.29,157.29,157.11,157.11,1193.0,148.4466,148.4466,148.2767,148.2767,1193.0
2024-01-02 09:35:00,157.36,157.36,157.34,157.34,200.0,148.5127,148.5127,148.4938,148.4938,200.0
2024-01-02 09:40:00,157.24,157.24,157.24,157.24,100.0,148.3994,148.3994,148.3994,148.3994,100.0
2024-01-02 09:45:00,156.99,156.99,156.54,156.54,200.0,148.1635,148.1635,147.7388,147.7388,200.0
2024-01-02 09:50:00,156.73,156.73,156.73,156.73,100.0,147.9181,147.9181,147.9181,147.9181,100.0
2024-01-02 09:55:00,157.09,157.19,157.09,157.19,200.0,148.2578,148.3522,148.2578,148.3522,200.0
2024-01-02 10:00:00,157.36,157.36,157.36,157.36,100.0,148.5127,148.5127,148.5127,148.5127,100.0
2024-01-02 10:05:00,157.49,157.49,157.4,157.4,200.0,148.6354,148.6354,148.5504,148.5504,200.0
2024-01-02 10:10:00,157.21,157.38,157.14,157.38,400.0,148.3711,148.5315,148.305,148.5315,400.0
2024-01-02 10:15:00,157.24,157.3,157.03,157.3,300.0,148.3994,148.456,148.2012,148.456,300.0
2024-01-02 10:20:00,157.43,157.5,157.43,157.45,1384.0,148.5787,148.6448,148.5787,148.5976,1384.0
2024-01-02 10:25:00,157.47,157.83,157.42,157.83,519.0,148.6165,148.9562,148.5693,148.9562,519.0
2024-01-02 10:30:00,157.67,157.67,157.67,157.67,100.0,148.8052,148.8052,148.8052,148.8052,100.0
2024-01-02 10:35:00,158.05,158.05,157.92,157.92,300.0,149.1639,149.1639,149.0412,149.0412,300.0
2024-01-02 10:40:00,158.24,158.27,158.24,158.27,1224.0,149.3432,149.3715,149.3432,149.3715,1224.0
2024-01-02 10:45:00,158.06,158.08,158.06,158.08,200.0,149.1733,149.1922,149.1733,149.1922,200.0
2024-01-02 10:50:00,158.08,158.08,158.08,158.08,0.0,149.1922,149.1922,149.1922,149.1922,0.0
2024-01-02 10:55:00,158.02,158.02,157.98,157.98,258.0,149.1356,149.1356,149.0978,149.0978,258.0
2024-01-02 11:00:00,157.98,158.07,157.98,158.06,300.0,149.0978,149.1827,149.0978,149.1733,300.0
2024-01-02 11:05:00,157.97,157.97,157.95,157.95,200.0,149.0884,149.0884,149.0695,149.0695,200.0
2024-01-02 11:10:00,158.11,158.11,157.98,157.98,200.0,149.2205,149.2205,149.0978,149.0978,200.0
2024-01-02 11:15:00,157.71,157.71,157.71,157.71,100.0,148.843,148.843,148.843,148.843,100.0
2024-01-02 11:20:00,157.63,157.63,157.54,157.58,1089.0,148.7675,148.7675,148.6825,148.7203,1089.0
2024-01-02 11:25:00,157.66,157.66,157.66,157.66,100.0,148.7958,148.7958,148.7958,148.7958,100.0
2024-01-02 11:30:00,157.41,157.41,157.41,157.41,100.0,148.5599,148.5599,148.5599,148.5599,100.0
2024-01-02 11:35:00,157.3,157.3,157.3,157.3,100.0,148.456,148.456,148.456,148.456,100.0
2024-01-02 11:40:00,157.27,157.27,157.27,157.27,100.0,148.4277,148.4277,148.4277,148.4277,100.0
2024-01-02 11:45:00,157.24,157.24,157.24,157.24,100.0,148.3994,148.3994,148.3994,148.3994,100.0
2024-01-02 11:50:00,157.48,157.49,157.45,157.45,600.0,148.6259,148.6354,148.5976,148.5976,600.0
2024-01-02 11:55:00,157.45,157.45,157.45,157.45,0.0,148.5976,148.5976,148.5976,148.5976,0.0
2024-01-02 12:00:00,157.45,157.45,157.45,157.45,0.0,148.5976,148.5976,148.5976,148.5976,0.0
2024-01-02 12:05:00,157.59,157.62,157.56,157.62,400.0,148.7297,148.758,148.7014,148.758,400.0
2024-01-02 12:10:00,157.62,157.62,157.62,157.62,0.0,148.758,148.758,148.758,148.758,0.0
2024-01-02 12:15:00,157.94,157.94,157.94,157.94,200.0,149.0601,149.0601,149.0601,149.0601,200.0
2024-01-02 12:20:00,157.95,157.95,157.83,157.83,200.0,149.0695,149.0695,148.9562,148.9562,200.0
2024-01-02 12:25:00,157.83,157.83,157.83,157.83,0.0,148.9562,148.9562,148.9562,148.9562,0.0
2024-01-02 12:30:00,157.98,157.98,157.98,157.98,100.0,149.0978,149.0978,149.0978,149.0978,100.0
2024-01-02 12:35:00,157.98,157.98,157.98,157.98,0.0,149.0978,149.0978,149.0978,149.0978,0.0
2024-01-02 12:40:00,158.29,158.29,158.29,158.29,100.0,149.3904,149.3904,149.3904,149.3904,100.0
2024-01-02 12:45:00,158.29,158.29,158.29,158.29,0.0,149.3904,149.3904,149.3904,149.3904,0.0
2024-01-02 12:50:00,158.36,158.36,158.36,158.36,100.0,149.4564,149.4564,149.4564,149.4564,100.0
2024-01-02 12:55:00,158.36,158.36,158.36,158.36,0.0,149.4564,149.4564,149.4564,149.4564,0.0
2024-01-02 13:00:00,158.32,158.32,158.32,158.32,100.0,149.4187,149.4187,149.4187,149.4187,100.0
2024-01-02 13:05:00,158.41,158.41,158.26,158.26,200.0,149.5036,149.5036,149.3621,149.3621,200.0
2024-01-02 13:10:00,158.32,158.32,158.22,158.22,941.0,149.4187,149.4187,149.3243,149.3243,941.0
2024-01-02 13:15:00,158.22,158.22,158.22,158.22,0.0,149.3243,149.3243,149.3243,149.3243,0.0
2024-01-02 13:20:00,158.22,158.22,158.22,158.22,0.0,149.3243,149.3243,149.3243,149.3243,0.0
2024-01-02 13:25:00,158.21,158.21,158.19,158.19,378.0,149.3149,149.3149,149.296,149.296,378.0
2024-01-02 13:30:00,158.15,158.15,158.14,158.14,400.0,149.2582,149.2582,149.2488,149.2488,400.0
2024-01-02 13:35:00,158.09,158.09,158.09,158.09,100.0,149.2016,149.2016,149.2016,149.2016,100.0
2024-01-02 13:40:00,158.03,158.03,157.99,157.99,200.0,149.145,149.145,149.1072,149.1072,200.0
2024-01-02 13:45:00,157.97,157.97,157.95,157.95,200.0,149.0884,149.0884,149.0695,149.0695,200.0
2024-01-02 13:50:00,157.94,157.94,157.84,157.9,1039.0,149.0601,149.0601,148.9657,149.0223,1039.0
2024-01-02 13:55:00,157.95,157.95,157.89,157.89,200.0,149.0695,149.0695,149.0129,149.0129,200.0
2024-01-02 14:00:00,157.93,158.0,157.87,157.95,1526.0,149.0506,149.1167,148.994,149.0695,1526.0
2024-01-02 14:05:00,158.02,158.02,158.02,158.02,100.0,149.1356,149.1356,149.1356,149.1356,100.0
2024-01-02 14:10:00,158.12,158.12,158.12,158.12,400.0,149.2299,149.2299,149.2299,149.2299,400.0
2024-01-02 14:15:00,158.11,158.11,158.11,158.11,100.0,149.2205,149.2205,149.2205,149.2205,100.0
2024-01-02 14:20:00,158.11,158.11,158.11,158.11,0.0,149.2205,149.2205,149.2205,149.2205,0.0
2024-01-02 14:25:00,158.0,158.0,157.98,157.98,400.0,149.1167,149.1167,149.0978,149.0978,400.0
2024-01-02 14:30:00,157.98,157.98,157.98,157.98,0.0,149.0978,149.0978,149.0978,149.0978,0.0
2024-01-02 14:35:00,157.95,157.95,157.73,157.73,200.0,149.0695,149.0695,148.8619,148.8619,200.0
2024-01-02 14:40:00,157.74,157.74,157.68,157.68,842.0,148.8713,148.8713,148.8147,148.8147,842.0
2024-01-02 14:45:00,157.71,157.88,157.68,157.68,1500.0,148.843,149.0034,148.8147,148.8147,1500.0
2024-01-02 14:50:00,157.62,157.62,157.47,157.47,200.0,148.758,148.758,148.6165,148.6165,200.0
2024-01-02 14:55:00,157.26,157.26,157.26,157.26,198.0,148.4183,148.4183,148.4183,148.4183,198.0
2024-01-02 15:00:00,157.47,157.47,157.39,157.39,200.0,148.6165,148.6165,148.541,148.541,200.0
2024-01-02 15:05:00,157.48,157.49,157.47,157.49,400.0,148.6259,148.6354,148.6165,148.6354,400.0
2024-01-02 15:10:00,157.41,157.47,157.35,157.45,700.0,148.5599,148.6165,148.5032,148.5976,700.0
2024-01-02 15:15:00,157.48,157.48,157.41,157.46,3039.0,148.6259,148.6259,148.5599,148.607,3039.0
2024-01-02 15:20:00,157.58,157.58,157.4,157.4,400.0,148.7203,148.7203,148.5504,148.5504,400.0
2024-01-02 15:25:00,157.44,157.51,157.38,157.48,1245.0,148.5882,148.6542,148.5315,148.6259,1245.0
2024-01-02 15:30:00,157.31,157.31,156.94,157.13,1652.0,148.4655,148.4655,148.1163,148.2956,1652.0
2024-01-02 15:35:00,157.07,157.13,156.79,156.79,1201.0,148.239,148.2956,147.9747,147.9747,1201.0
2024-01-02 15:40:00,156.66,156.66,156.57,156.57,300.0,147.852,147.852,147.7671,147.7671,300.0
2024-01-02 15:45:00,156.63,156.63,156.6,156.6,312.0,147.8237,147.8237,147.7954,147.7954,312.0
2024-01-02 15:50:00,156.64,156.9,156.64,156.87,1300.0,147.8331,148.0785,147.8331,148.0502,1300.0
2024-01-02 15:55:00,156.99,157.01,156.91,157.01,1700.0,148.1635,148.1823,148.088,148.1823,1700.0
2024-01-03 09:30:00,157.3,157.3,157.0,157.0,1035.0,148.456,148.456,148.1729,148.1729,1035.0
2024-01-03 09:35:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2024-01-03 09:40:00,156.79,156.79,156.79,156.79,100.0,147.9747,147.9747,147.9747,147.9747,100.0
2024-01-03 09:45:00,156.79,156.79,156.79,156.79,0.0,147.9747,147.9747,147.9747,147.9747,0.0
2024-01-03 09:50:00,156.82,156.82,156.82,156.82,100.0,148.003,148.003,148.003,148.003,100.0
2024-01-03 09:55:00,156.82,156.82,156.82,156.82,0.0,148.003,148.003,148.003,148.003,0.0
2024-01-03 10:00:00,157.35,157.4,157.33,157.33,596.0,148.5032,148.5504,148.4843,148.4843,596.0
2024-01-03 10:05:00,157.49,157.58,157.49,157.58,200.0,148.6354,148.7203,148.6354,148.7203,200.0
2024-01-03 10:10:00,157.75,157.75,157.75,157.75,199.0,148.8807,148.8807,148.8807,148.8807,199.0
2024-01-03 10:15:00,157.62,157.62,157.62,157.62,100.0,148.758,148.758,148.758,148.758,100.0
2024-01-03 10:20:00,157.62,157.62,157.62,157.62,0.0,148.758,148.758,148.758,148.758,0.0
2024-01-03 10:25:00,157.9,157.91,157.81,157.81,500.0,149.0223,149.0317,148.9374,148.9374,500.0
2024-01-03 10:30:00,158.0,158.3,158.0,158.3,470.0,149.1167,149.3998,149.1167,149.3998,470.0
2024-01-03 10:35:00,158.3,158.3,158.3,158.3,0.0,149.3998,149.3998,149.3998,149.3998,0.0
2024-01-03 10:40:00,157.64,157.64,157.64,157.64,100.0,148.7769,148.7769,148.7769,148.7769,100.0
2024-01-03 10:45:00,157.64,157.64,157.64,157.64,0.0,148.7769,148.7769,148.7769,148.7769,0.0
2024-01-03 10:50:00,157.64,157.64,157.64,157.64,0.0,148.7769,148.7769,148.7769,148.7769,0.0
2024-01-03 10:55:00,157.64,157.64,157.64,157.64,0.0,148.7769,148.7769,148.7769,148.7769,0.0
2024-01-03 11:00:00,158.4,158.4,158.4,158.4,100.0,149.4942,149.4942,149.4942,149.4942,100.0
2024-01-03 11:05:00,158.2,158.21,158.2,158.21,257.0,149.3054,149.3149,149.3054,149.3149,257.0
2024-01-03 11:10:00,158.21,158.21,158.21,158.21,0.0,149.3149,149.3149,149.3149,149.3149,0.0
2024-01-03 11:15:00,158.27,158.27,158.26,158.26,200.0,149.3715,149.3715,149.3621,149.3621,200.0
2024-01-03 11:20:00,158.26,158.26,158.26,158.26,0.0,149.3621,149.3621,149.3621,149.3621,0.0
2024-01-03 11:25:00,158.49,158.49,158.49,158.49,100.0,149.5791,149.5791,149.5791,149.5791,100.0
2024-01-03 11:30:00,158.43,158.44,158.37,158.37,300.0,149.5225,149.5319,149.4659,149.4659,300.0
2024-01-03 11:35:00,158.47,158.48,158.47,158.48,200.0,149.5603,149.5697,149.5603,149.5697,200.0
2024-01-03 11:40:00,158.48,158.48,158.48,158.48,0.0,149.5697,149.5697,149.5697,149.5697,0.0
2024-01-03 11:45:00,158.23,158.23,158.23,158.23,100.0,149.3337,149.3337,149.3337,149.3337,100.0
2024-01-03 11:50:00,158.23,158.23,158.23,158.23,0.0,149.3337,149.3337,149.3337,149.3337,0.0
2024-01-03 11:55:00,158.23,158.23,158.23,158.23,0.0,149.3337,149.3337,149.3337,149.3337,0.0
2024-01-03 12:00:00,158.42,158.46,158.42,158.46,200.0,149.5131,149.5508,149.5131,149.5508,200.0
2024-01-03 12:05:00,158.34,158.42,158.34,158.4,700.0,149.4376,149.5131,149.4376,149.4942,700.0
2024-01-03 12:10:00,158.4,158.4,158.4,158.4,0.0,149.4942,149.4942,149.4942,149.4942,0.0
2024-01-03 12:15:00,158.64,158.64,158.64,158.64,100.0,149.7207,149.7207,149.7207,149.7207,100.0
2024-01-03 12:20:00,158.72,158.72,158.72,158.72,100.0,149.7962,149.7962,149.7962,149.7962,100.0
2024-01-03 12:25:00,158.71,158.71,158.71,158.71,100.0,149.7868,149.7868,149.7868,149.7868,100.0
2024-01-03 12:30:00,158.84,158.98,158.76,158.98,718.0,149.9095,150.0416,149.8339,150.0416,718.0
2024-01-03 12:35:00,159.09,159.09,159.03,159.03,554.0,150.1454,150.1454,150.0888,150.0888,554.0
2024-01-03 12:40:00,159.26,159.26,159.21,159.21,200.0,150.3058,150.3058,150.2586,150.2586,200.0
2024-01-03 12:45:00,159.09,159.19,159.07,159.19,700.0,150.1454,150.2398,150.1265,150.2398,700.0
2024-01-03 12:50:00,159.19,159.19,159.08,159.08,300.0,150.2398,150.2398,150.136,150.136,300.0
2024-01-03 12:55:00,159.08,159.08,159.08,159.08,0.0,150.136,150.136,150.136,150.136,0.0
2024-01-03 13:00:00,159.3,159.3,159.3,159.3,197.0,150.3436,150.3436,150.3436,150.3436,197.0
2024-01-03 13:05:00,159.68,159.96,159.68,159.88,600.0,150.7022,150.9665,150.7022,150.891,600.0
2024-01-03 13:10:00,159.88,159.88,159.88,159.88,0.0,150.891,150.891,150.891,150.891,0.0
2024-01-03 13:15:00,159.89,160.0,159.84,159.84,2059.0,150.9004,151.0042,150.8532,150.8532,2059.0
2024-01-03 13:20:00,159.84,159.84,159.84,159.84,0.0,150.8532,150.8532,150.8532,150.8532,0.0
2024-01-03 13:25:00,159.84,159.84,159.84,159.84,0.0,150.8532,150.8532,150.8532,150.8532,0.0
2024-01-03 13:30:00,159.69,159.69,159.65,159.65,200.0,150.7117,150.7117,150.6739,150.6739,200.0
2024-01-03 13:35:00,159.61,159.61,159.61,159.61,100.0,150.6362,150.6362,150.6362,150.6362,100.0
2024-01-03 13:40:00,159.61,159.61,159.61,159.61,0.0,150.6362,150.6362,150.6362,150.6362,0.0
2024-01-03 13:45:00,159.83,159.84,159.81,159.81,300.0,150.8438,150.8532,150.8249,150.8249,300.0
2024-01-03 13:50:00,159.83,159.83,159.83,159.83,100.0,150.8438,150.8438,150.8438,150.8438,100.0
2024-01-03 13:55:00,159.83,159.83,159.83,159.83,0.0,150.8438,150.8438,150.8438,150.8438,0.0
2024-01-03 14:00:00,159.83,159.83,159.83,159.83,0.0,150.8438,150.8438,150.8438,150.8438,0.0
2024-01-03 14:05:00,159.83,159.83,159.83,159.83,0.0,150.8438,150.8438,150.8438,150.8438,0.0
2024-01-03 14:10:00,159.97,159.97,159.64,159.64,400.0,150.9759,150.9759,150.6645,150.6645,400.0
2024-01-03 14:15:00,159.64,159.64,159.64,159.64,0.0,150.6645,150.6645,150.6645,150.6645,0.0
2024-01-03 14:20:00,159.64,159.64,159.64,159.64,0.0,150.6645,150.6645,150.6645,150.6645,0.0
2024-01-03 14:25:00,160.01,160.01,160.01,160.01,200.0,151.0137,151.0137,151.0137,151.0137,200.0
2024-01-03 14:30:00,160.03,160.31,160.01,160.31,517.0,151.0325,151.2968,151.0137,151.2968,517.0
2024-01-03 14:35:00,160.27,160.45,160.27,160.45,200.0,151.2591,151.4289,151.2591,151.4289,200.0
2024-01-03 14:40:00,160.5,160.59,160.5,160.58,400.0,151.4761,151.5611,151.4761,151.5516,400.0
2024-01-03 14:45:00,160.58,160.58,160.58,160.58,0.0,151.5516,151.5516,151.5516,151.5516,0.0
2024-01-03 14:50:00,160.58,160.58,160.58,160.58,0.0,151.5516,151.5516,151.5516,151.5516,0.0
2024-01-03 14:55:00,160.58,160.58,160.58,160.58,0.0,151.5516,151.5516,151.5516,151.5516,0.0
2024-01-03 15:00:00,160.59,160.68,160.59,160.67,300.0,151.5611,151.646,151.5611,151.6366,300.0
2024-01-03 15:05:00,160.67,160.67,160.67,160.67,0.0,151.6366,151.6366,151.6366,151.6366,0.0
2024-01-03 15:10:00,160.67,160.67,160.67,160.67,0.0,151.6366,151.6366,151.6366,151.6366,0.0
2024-01-03 15:15:00,160.46,160.46,160.46,160.46,100.0,151.4384,151.4384,151.4384,151.4384,100.0
2024-01-03 15:20:00,160.53,160.73,160.53,160.73,300.0,151.5044,151.6932,151.5044,151.6932,300.0
2024-01-03 15:25:00,160.62,160.62,160.56,160.56,528.0,151.5894,151.5894,151.5327,151.5327,528.0
2024-01-03 15:30:00,160.62,160.83,160.62,160.83,600.0,151.5894,151.7876,151.5894,151.7876,600.0
2024-01-03 15:35:00,160.77,160.77,160.62,160.62,300.0,151.7309,151.7309,151.5894,151.5894,300.0
2024-01-03 15:40:00,160.63,160.63,160.49,160.49,500.0,151.5988,151.5988,151.4667,151.4667,500.0
2024-01-03 15:45:00,160.53,160.53,160.44,160.44,300.0,151.5044,151.5044,151.4195,151.4195,300.0
2024-01-03 15:50:00,160.45,160.47,160.07,160.07,1316.0,151.4289,151.4478,151.0703,151.0703,1316.0
2024-01-03 15:55:00,160.1,160.2,159.96,160.19,2864.0,151.0986,151.193,150.9665,151.1835,2864.0
2024-01-04 09:30:00,161.1,161.45,160.78,161.28,400.0,152.0424,152.3727,151.7404,152.2123,400.0
2024-01-04 09:35:00,161.01,161.01,161.01,161.01,100.0,151.9574,151.9574,151.9574,151.9574,100.0
2024-01-04 09:40:00,160.17,160.23,160.17,160.23,600.0,151.1647,151.2213,151.1647,151.2213,600.0
2024-01-04 09:45:00,160.0,160.0,159.86,159.86,200.0,151.0042,151.0042,150.8721,150.8721,200.0
2024-01-04 09:50:00,160.14,160.14,160.13,160.13,200.0,151.1364,151.1364,151.1269,151.1269,200.0
2024-01-04 09:55:00,160.06,160.06,160.06,160.06,100.0,151.0609,151.0609,151.0609,151.0609,100.0
2024-01-04 10:00:00,159.6,159.6,159.6,159.6,100.0,150.6267,150.6267,150.6267,150.6267,100.0
2024-01-04 10:05:00,159.83,159.88,159.59,159.88,400.0,150.8438,150.891,150.6173,150.891,400.0
2024-01-04 10:10:00,159.71,160.02,159.71,159.85,957.0,150.7305,151.0231,150.7305,150.8627,957.0
2024-01-04 10:15:00,159.64,159.78,159.64,159.78,300.0,150.6645,150.7966,150.6645,150.7966,300.0
2024-01-04 10:20:00,159.78,159.78,159.78,159.78,0.0,150.7966,150.7966,150.7966,150.7966,0.0
2024-01-04 10:25:00,159.35,159.54,159.35,159.54,5291.0,150.3908,150.5701,150.3908,150.5701,5291.0
2024-01-04 10:30:00,159.29,159.37,159.29,159.37,200.0,150.3342,150.4097,150.3342,150.4097,200.0
2024-01-04 10:35:00,158.96,158.96,158.96,158.96,100.0,150.0227,150.0227,150.0227,150.0227,100.0
2024-01-04 10:40:00,158.76,158.76,158.76,158.76,100.0,149.8339,149.8339,149.8339,149.8339,100.0
2024-01-04 10:45:00,159.09,159.09,158.72,158.72,300.0,150.1454,150.1454,149.7962,149.7962,300.0
2024-01-04 10:50:00,158.75,158.75,158.39,158.5,500.0,149.8245,149.8245,149.4848,149.5886,500.0
2024-01-04 10:55:00,158.38,158.38,158.16,158.16,300.0,149.4753,149.4753,149.2677,149.2677,300.0
2024-01-04 11:00:00,158.11,158.11,158.11,158.11,300.0,149.2205,149.2205,149.2205,149.2205,300.0
2024-01-04 11:05:00,158.02,158.02,157.75,157.75,300.0,149.1356,149.1356,148.8807,148.8807,300.0
2024-01-04 11:10:00,157.69,157.8,157.69,157.8,200.0,148.8241,148.9279,148.8241,148.9279,200.0
2024-01-04 11:15:00,157.75,157.75,157.5,157.57,1300.0,148.8807,148.8807,148.6448,148.7109,1300.0
2024-01-04 11:20:00,157.74,157.9,157.74,157.9,400.0,148.8713,149.0223,148.8713,149.0223,400.0
2024-01-04 11:25:00,157.57,157.74,157.57,157.74,200.0,148.7109,148.8713,148.7109,148.8713,200.0
2024-01-04 11:30:00,157.65,157.65,157.61,157.61,200.0,148.7864,148.7864,148.7486,148.7486,200.0
2024-01-04 11:35:00,157.44,157.57,157.44,157.57,200.0,148.5882,148.7109,148.5882,148.7109,200.0
2024-01-04 11:40:00,157.39,157.49,157.22,157.22,300.0,148.541,148.6354,148.3805,148.3805,300.0
2024-01-04 11:45:00,157.31,157.39,157.29,157.29,400.0,148.4655,148.541,148.4466,148.4466,400.0
2024-01-04 11:50:00,157.13,157.18,157.12,157.18,543.0,148.2956,148.3428,148.2862,148.3428,543.0
2024-01-04 11:55:00,157.34,157.36,157.25,157.3,603.0,148.4938,148.5127,148.4088,148.456,603.0
2024-01-04 12:00:00,157.2,157.26,157.2,157.26,200.0,148.3617,148.4183,148.3617,148.4183,200.0
2024-01-04 12:05:00,157.26,157.26,157.26,157.26,0.0,148.4183,148.4183,148.4183,148.4183,0.0
2024-01-04 12:10:00,157.26,157.26,157.26,157.26,0.0,148.4183,148.4183,148.4183,148.4183,0.0
2024-01-04 12:15:00,157.12,157.12,157.12,157.12,100.0,148.2862,148.2862,148.2862,148.2862,100.0
2024-01-04 12:20:00,157.14,157.14,157.14,157.14,100.0,148.305,148.305,148.305,148.305,100.0
2024-01-04 12:25:00,157.2,157.2,157.16,157.16,400.0,148.3617,148.3617,148.3239,148.3239,400.0
2024-01-04 12:30:00,157.16,157.16,157.16,157.16,0.0,148.3239,148.3239,148.3239,148.3239,0.0
2024-01-04 12:35:00,157.16,157.16,157.16,157.16,0.0,148.3239,148.3239,148.3239,148.3239,0.0
2024-01-04 12:40:00,157.22,157.22,157.22,157.22,200.0,148.3805,148.3805,148.3805,148.3805,200.0
2024-01-04 12:45:00,157.16,157.16,157.16,157.16,100.0,148.3239,148.3239,148.3239,148.3239,100.0
2024-01-04 12:50:00,157.29,157.29,157.29,157.29,100.0,148.4466,148.4466,148.4466,148.4466,100.0
2024-01-04 12:55:00,157.29,157.29,157.29,157.29,0.0,148.4466,148.4466,148.4466,148.4466,0.0
2024-01-04 13:00:00,157.29,157.29,157.29,157.29,0.0,148.4466,148.4466,148.4466,148.4466,0.0
2024-01-04 13:05:00,157.03,157.18,157.03,157.18,500.0,148.2012,148.3428,148.2012,148.3428,500.0
2024-01-04 13:10:00,157.03,157.03,157.03,157.03,100.0,148.2012,148.2012,148.2012,148.2012,100.0
2024-01-04 13:15:00,156.99,156.99,156.99,156.99,200.0,148.1635,148.1635,148.1635,148.1635,200.0
2024-01-04 13:20:00,156.99,156.99,156.99,156.99,0.0,148.1635,148.1635,148.1635,148.1635,0.0
2024-01-04 13:25:00,156.94,156.94,156.94,156.94,100.0,148.1163,148.1163,148.1163,148.1163,100.0
2024-01-04 13:30:00,156.84,156.85,156.75,156.75,1398.0,148.0219,148.0313,147.937,147.937,1398.0
2024-01-04 13:35:00,156.82,156.82,156.81,156.81,200.0,148.003,148.003,147.9936,147.9936,200.0
2024-01-04 13:40:00,156.8,156.89,156.8,156.89,439.0,147.9841,148.0691,147.9841,148.0691,439.0
2024-01-04 13:45:00,156.89,156.89,156.89,156.89,0.0,148.0691,148.0691,148.0691,148.0691,0.0
2024-01-04 13:50:00,156.85,156.85,156.85,156.85,100.0,148.0313,148.0313,148.0313,148.0313,100.0
2024-01-04 13:55:00,156.8,156.8,156.8,156.8,100.0,147.9841,147.9841,147.9841,147.9841,100.0
2024-01-04 14:00:00,156.8,156.8,156.8,156.8,0.0,147.9841,147.9841,147.9841,147.9841,0.0
2024-01-04 14:05:00,156.74,156.74,156.74,156.74,200.0,147.9275,147.9275,147.9275,147.9275,200.0
2024-01-04 14:10:00,156.5,156.5,156.5,156.5,100.0,147.701,147.701,147.701,147.701,100.0
2024-01-04 14:15:00,156.56,156.61,156.42,156.51,500.0,147.7576,147.8048,147.6255,147.7105,500.0
2024-01-04 14:20:00,156.51,156.53,156.34,156.34,503.0,147.7105,147.7293,147.55,147.55,503.0
2024-01-04 14:25:00,156.4,156.4,156.26,156.26,200.0,147.6066,147.6066,147.4745,147.4745,200.0
2024-01-04 14:30:00,156.44,156.44,156.44,156.44,100.0,147.6444,147.6444,147.6444,147.6444,100.0
2024-01-04 14:35:00,156.44,156.44,156.44,156.44,0.0,147.6444,147.6444,147.6444,147.6444,0.0
2024-01-04 14:40:00,156.1,156.1,156.1,156.1,200.0,147.3235,147.3235,147.3235,147.3235,200.0
2024-01-04 14:45:00,156.01,156.04,155.99,156.04,400.0,147.2386,147.2669,147.2197,147.2669,400.0
2024-01-04 14:50:00,156.11,156.2,156.11,156.18,400.0,147.3329,147.4179,147.3329,147.399,400.0
2024-01-04 14:55:00,156.09,156.09,156.0,156.02,515.0,147.3141,147.3141,147.2291,147.248,515.0
2024-01-04 15:00:00,155.84,155.84,155.78,155.78,800.0,147.0781,147.0781,147.0215,147.0215,800.0
2024-01-04 15:05:00,155.82,155.91,155.8,155.89,654.0,147.0592,147.1442,147.0404,147.1253,654.0
2024-01-04 15:10:00,155.78,155.9,155.78,155.9,200.0,147.0215,147.1347,147.0215,147.1347,200.0
2024-01-04 15:15:00,155.76,155.76,155.53,155.53,546.0,147.0026,147.0026,146.7856,146.7856,546.0
2024-01-04 15:20:00,155.64,155.64,155.59,155.59,670.0,146.8894,146.8894,146.8422,146.8422,670.0
2024-01-04 15:25:00,155.59,155.59,155.59,155.59,0.0,146.8422,146.8422,146.8422,146.8422,0.0
2024-01-04 15:30:00,155.57,155.66,155.53,155.57,811.0,146.8233,146.9082,146.7856,146.8233,811.0
2024-01-04 15:35:00,155.61,155.84,155.6,155.84,728.0,146.8611,147.0781,146.8516,147.0781,728.0
2024-01-04 15:40:00,155.8,155.8,155.79,155.79,333.0,147.0404,147.0404,147.0309,147.0309,333.0
2024-01-04 15:45:00,155.69,155.79,155.68,155.74,1256.0,146.9366,147.0309,146.9271,146.9837,1256.0
2024-01-04 15:50:00,155.68,155.74,155.61,155.71,2046.0,146.9271,146.9837,146.8611,146.9554,2046.0
2024-01-04 15:55:00,155.84,156.01,155.84,155.92,2532.0,147.0781,147.2386,147.0781,147.1536,2532.0
2024-01-05 09:30:00,157.1,157.38,157.1,157.38,400.0,148.2673,148.5315,148.2673,148.5315,400.0
2024-01-05 09:35:00,156.96,156.96,156.96,156.96,100.0,148.1352,148.1352,148.1352,148.1352,100.0
2024-01-05 09:40:00,157.26,157.26,156.79,156.79,500.0,148.4183,148.4183,147.9747,147.9747,500.0
2024-01-05 09:45:00,156.63,156.63,156.63,156.63,100.0,147.8237,147.8237,147.8237,147.8237,100.0
2024-01-05 09:50:00,156.24,156.41,156.24,156.41,300.0,147.4556,147.6161,147.4556,147.6161,300.0
2024-01-05 09:55:00,156.41,156.41,156.41,156.41,0.0,147.6161,147.6161,147.6161,147.6161,0.0
2024-01-05 10:00:00,156.56,156.63,156.16,156.16,300.0,147.7576,147.8237,147.3801,147.3801,300.0
2024-01-05 10:05:00,156.46,156.67,156.46,156.67,400.0,147.6633,147.8615,147.6633,147.8615,400.0
2024-01-05 10:10:00,156.31,156.31,156.09,156.09,200.0,147.5217,147.5217,147.3141,147.3141,200.0
2024-01-05 10:15:00,156.27,156.27,156.27,156.27,100.0,147.4839,147.4839,147.4839,147.4839,100.0
2024-01-05 10:20:00,156.29,156.29,156.28,156.28,300.0,147.5028,147.5028,147.4934,147.4934,300.0
2024-01-05 10:25:00,156.13,156.13,156.13,156.13,700.0,147.3518,147.3518,147.3518,147.3518,700.0
2024-01-05 10:30:00,155.98,156.28,155.86,156.28,900.0,147.2103,147.4934,147.097,147.4934,900.0
2024-01-05 10:35:00,156.28,156.28,156.28,156.28,0.0,147.4934,147.4934,147.4934,147.4934,0.0
2024-01-05 10:40:00,156.08,156.08,156.08,156.08,100.0,147.3046,147.3046,147.3046,147.3046,100.0
2024-01-05 10:45:00,156.08,156.08,156.08,156.08,0.0,147.3046,147.3046,147.3046,147.3046,0.0
2024-01-05 10:50:00,156.23,156.33,156.23,156.33,300.0,147.4462,147.5406,147.4462,147.5406,300.0
2024-01-05 10:55:00,156.34,156.34,156.34,156.34,100.0,147.55,147.55,147.55,147.55,100.0
2024-01-05 11:00:00,156.35,156.35,156.35,156.35,100.0,147.5594,147.5594,147.5594,147.5594,100.0
2024-01-05 11:05:00,156.35,156.35,156.35,156.35,0.0,147.5594,147.5594,147.5594,147.5594,0.0
2024-01-05 11:10:00,156.19,156.22,156.19,156.22,200.0,147.4084,147.4368,147.4084,147.4368,200.0
2024-01-05 11:15:00,156.11,156.11,156.11,156.11,100.0,147.3329,147.3329,147.3329,147.3329,100.0
2024-01-05 11:20:00,155.77,155.77,155.75,155.75,1100.0,147.0121,147.0121,146.9932,146.9932,1100.0
2024-01-05 11:25:00,155.8,155.91,155.8,155.91,300.0,147.0404,147.1442,147.0404,147.1442,300.0
2024-01-05 11:30:00,155.93,155.93,155.93,155.93,100.0,147.1631,147.1631,147.1631,147.1631,100.0
2024-01-05 11:35:00,155.93,155.93,155.93,155.93,0.0,147.1631,147.1631,147.1631,147.1631,0.0
2024-01-05 11:40:00,155.93,155.93,155.93,155.93,0.0,147.1631,147.1631,147.1631,147.1631,0.0
2024-01-05 11:45:00,155.93,155.93,155.93,155.93,0.0,147.1631,147.1631,147.1631,147.1631,0.0
2024-01-05 11:50:00,155.93,155.93,155.93,155.93,0.0,147.1631,147.1631,147.1631,147.1631,0.0
2024-01-05 11:55:00,155.9,155.9,155.9,155.9,100.0,147.1347,147.1347,147.1347,147.1347,100.0
2024-01-05 12:00:00,155.51,155.51,155.51,155.51,100.0,146.7667,146.7667,146.7667,146.7667,100.0
2024-01-05 12:05:00,155.63,155.63,155.63,155.63,100.0,146.8799,146.8799,146.8799,146.8799,100.0
2024-01-05 12:10:00,155.63,155.63,155.63,155.63,0.0,146.8799,146.8799,146.8799,146.8799,0.0
2024-01-05 12:15:00,155.63,155.63,155.63,155.63,0.0,146.8799,146.8799,146.8799,146.8799,0.0
2024-01-05 12:20:00,155.33,155.47,155.33,155.47,200.0,146.5968,146.7289,146.5968,146.7289,200.0
2024-01-05 12:25:00,155.47,155.47,155.47,155.47,0.0,146.7289,146.7289,146.7289,146.7289,0.0
2024-01-05 12:30:00,155.25,155.25,155.25,155.25,100.0,146.5213,146.5213,146.5213,146.5213,100.0
2024-01-05 12:35:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2024-01-05 12:40:00,155.45,155.45,155.45,155.45,100.0,146.71,146.71,146.71,146.71,100.0
2024-01-05 12:45:00,155.45,155.45,155.45,155.45,0.0,146.71,146.71,146.71,146.71,0.0
2024-01-05 12:50:00,155.31,155.34,155.31,155.34,200.0,146.5779,146.6062,146.5779,146.6062,200.0
2024-01-05 12:55:00,155.34,155.34,155.34,155.34,0.0,146.6062,146.6062,146.6062,146.6062,0.0
2024-01-05 13:00:00,155.0,155.0,155.0,155.0,300.0,146.2853,146.2853,146.2853,146.2853,300.0
2024-01-05 13:05:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2024-01-05 13:10:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2024-01-05 13:15:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2024-01-05 13:20:00,154.86,154.86,154.69,154.76,700.0,146.1532,146.1532,145.9928,146.0588,700.0
2024-01-05 13:25:00,154.94,154.98,154.94,154.98,200.0,146.2287,146.2665,146.2287,146.2665,200.0
2024-01-05 13:30:00,154.98,154.98,154.98,154.98,0.0,146.2665,146.2665,146.2665,146.2665,0.0
2024-01-05 13:35:00,155.26,155.53,155.26,155.53,200.0,146.5307,146.7856,146.5307,146.7856,200.0
2024-01-05 13:40:00,155.56,155.56,155.43,155.46,1300.0,146.8139,146.8139,146.6912,146.7195,1300.0
2024-01-05 13:45:00,155.39,155.39,155.39,155.39,100.0,146.6534,146.6534,146.6534,146.6534,100.0
2024-01-05 13:50:00,155.48,155.48,155.48,155.48,114.0,146.7384,146.7384,146.7384,146.7384,114.0
2024-01-05 13:55:00,155.48,155.48,155.48,155.48,100.0,146.7384,146.7384,146.7384,146.7384,100.0
2024-01-05 14:00:00,155.7,155.7,155.7,155.7,200.0,146.946,146.946,146.946,146.946,200.0
2024-01-05 14:05:00,155.72,155.72,155.72,155.72,200.0,146.9649,146.9649,146.9649,146.9649,200.0
2024-01-05 14:10:00,155.83,155.83,155.83,155.83,100.0,147.0687,147.0687,147.0687,147.0687,100.0
2024-01-05 14:15:00,155.9,155.9,155.75,155.75,300.0,147.1347,147.1347,146.9932,146.9932,300.0
2024-01-05 14:20:00,155.75,155.75,155.75,155.75,0.0,146.9932,146.9932,146.9932,146.9932,0.0
2024-01-05 14:25:00,155.76,155.76,155.76,155.76,100.0,147.0026,147.0026,147.0026,147.0026,100.0
2024-01-05 14:30:00,155.76,155.76,155.76,155.76,0.0,147.0026,147.0026,147.0026,147.0026,0.0
2024-01-05 14:35:00,155.55,155.55,155.55,155.55,100.0,146.8044,146.8044,146.8044,146.8044,100.0
2024-01-05 14:40:00,155.33,155.33,155.33,155.33,100.0,146.5968,146.5968,146.5968,146.5968,100.0
2024-01-05 14:45:00,155.33,155.33,155.33,155.33,0.0,146.5968,146.5968,146.5968,146.5968,0.0
2024-01-05 14:50:00,155.28,155.28,155.2,155.2,400.0,146.5496,146.5496,146.4741,146.4741,400.0
2024-01-05 14:55:00,155.16,155.16,155.16,155.16,100.0,146.4364,146.4364,146.4364,146.4364,100.0
2024-01-05 15:00:00,155.15,155.17,155.15,155.17,200.0,146.4269,146.4458,146.4269,146.4458,200.0
2024-01-05 15:05:00,155.24,155.28,155.24,155.28,200.0,146.5119,146.5496,146.5119,146.5496,200.0
2024-01-05 15:10:00,155.35,155.58,155.35,155.58,500.0,146.6157,146.8327,146.6157,146.8327,500.0
2024-01-05 15:15:00,155.62,155.73,155.59,155.61,700.0,146.8705,146.9743,146.8422,146.8611,700.0
2024-01-05 15:20:00,155.78,155.85,155.78,155.85,300.0,147.0215,147.0876,147.0215,147.0876,300.0
2024-01-05 15:25:00,155.67,155.67,155.66,155.66,200.0,146.9177,146.9177,146.9082,146.9082,200.0
2024-01-05 15:30:00,155.53,155.63,155.53,155.58,918.0,146.7856,146.8799,146.7856,146.8327,918.0
2024-01-05 15:35:00,155.68,155.68,155.68,155.68,100.0,146.9271,146.9271,146.9271,146.9271,100.0
2024-01-05 15:40:00,155.56,155.74,155.56,155.74,800.0,146.8139,146.9837,146.8139,146.9837,800.0
2024-01-05 15:45:00,155.78,155.8,155.71,155.75,800.0,147.0215,147.0404,146.9554,146.9932,800.0
2024-01-05 15:50:00,155.8,155.98,155.76,155.98,1400.0,147.0404,147.2103,147.0026,147.2103,1400.0
2024-01-05 15:55:00,155.98,155.99,155.9,155.91,2804.0,147.2103,147.2197,147.1347,147.1442,2804.0
2024-01-08 09:35:00,152.27,152.28,151.51,151.51,2003.0,143.7088,143.7183,142.9916,142.9916,2003.0
2024-01-08 09:40:00,151.83,151.83,151.0,151.2,2725.0,143.2936,143.2936,142.5102,142.699,2725.0
2024-01-08 09:45:00,151.17,151.87,151.17,151.65,928.0,142.6707,143.3313,142.6707,143.1237,928.0
2024-01-08 09:50:00,151.75,151.75,151.35,151.35,1014.0,143.2181,143.2181,142.8406,142.8406,1014.0
2024-01-08 09:55:00,151.26,151.59,151.26,151.32,571.0,142.7556,143.0671,142.7556,142.8123,571.0
2024-01-08 10:00:00,151.33,151.35,151.01,151.01,500.0,142.8217,142.8406,142.5197,142.5197,500.0
2024-01-08 10:05:00,151.18,151.18,151.18,151.18,100.0,142.6801,142.6801,142.6801,142.6801,100.0
2024-01-08 10:10:00,151.01,151.01,151.01,151.01,115.0,142.5197,142.5197,142.5197,142.5197,115.0
2024-01-08 10:15:00,150.99,151.29,150.99,151.29,403.0,142.5008,142.7839,142.5008,142.7839,403.0
2024-01-08 10:20:00,151.39,151.39,151.05,151.05,1000.0,142.8783,142.8783,142.5574,142.5574,1000.0
2024-01-08 10:25:00,151.29,151.47,151.29,151.47,200.0,142.7839,142.9538,142.7839,142.9538,200.0
2024-01-08 10:30:00,151.71,151.71,151.67,151.67,200.0,143.1803,143.1803,143.1426,143.1426,200.0
2024-01-08 10:35:00,151.86,151.95,151.86,151.95,200.0,143.3219,143.4068,143.3219,143.4068,200.0
2024-01-08 10:40:00,151.97,152.17,151.97,152.15,400.0,143.4257,143.6145,143.4257,143.5956,400.0
2024-01-08 10:45:00,152.34,152.43,152.34,152.43,200.0,143.7749,143.8598,143.7749,143.8598,200.0
2024-01-08 10:50:00,152.42,152.52,152.4,152.4,800.0,143.8504,143.9448,143.8315,143.8315,800.0
2024-01-08 10:55:00,152.4,152.47,152.3,152.3,6268.0,143.8315,143.8976,143.7372,143.7372,6268.0
2024-01-08 11:00:00,152.42,152.42,152.42,152.42,100.0,143.8504,143.8504,143.8504,143.8504,100.0
2024-01-08 11:05:00,152.42,152.42,152.42,152.42,0.0,143.8504,143.8504,143.8504,143.8504,0.0
2024-01-08 11:10:00,152.66,152.66,152.56,152.56,200.0,144.0769,144.0769,143.9825,143.9825,200.0
2024-01-08 11:15:00,152.56,152.56,152.56,152.56,0.0,143.9825,143.9825,143.9825,143.9825,0.0
2024-01-08 11:20:00,152.56,152.56,152.56,152.56,0.0,143.9825,143.9825,143.9825,143.9825,0.0
2024-01-08 11:25:00,152.74,152.89,152.74,152.89,300.0,144.1524,144.294,144.1524,144.294,300.0
2024-01-08 11:30:00,152.91,153.0,152.91,152.95,700.0,144.3129,144.3978,144.3129,144.3506,700.0
2024-01-08 11:35:00,152.9,152.9,152.9,152.9,100.0,144.3034,144.3034,144.3034,144.3034,100.0
2024-01-08 11:40:00,153.1,153.1,152.99,152.99,300.0,144.4922,144.4922,144.3884,144.3884,300.0
2024-01-08 11:45:00,153.03,153.03,153.03,153.03,100.0,144.4261,144.4261,144.4261,144.4261,100.0
2024-01-08 11:50:00,153.06,153.12,153.06,153.12,500.0,144.4544,144.511,144.4544,144.511,500.0
2024-01-08 11:55:00,153.07,153.07,153.07,153.07,100.0,144.4639,144.4639,144.4639,144.4639,100.0
2024-01-08 12:00:00,153.1,153.23,153.05,153.23,1203.0,144.4922,144.6149,144.445,144.6149,1203.0
2024-01-08 12:05:00,153.23,153.23,153.23,153.23,0.0,144.6149,144.6149,144.6149,144.6149,0.0
2024-01-08 12:10:00,153.04,153.04,153.0,153.0,300.0,144.4355,144.4355,144.3978,144.3978,300.0
2024-01-08 12:15:00,153.06,153.06,153.06,153.06,103.0,144.4544,144.4544,144.4544,144.4544,103.0
2024-01-08 12:20:00,153.02,153.02,153.02,153.02,100.0,144.4167,144.4167,144.4167,144.4167,100.0
2024-01-08 12:25:00,153.11,153.11,153.11,153.11,100.0,144.5016,144.5016,144.5016,144.5016,100.0
2024-01-08 12:30:00,153.06,153.06,153.06,153.06,100.0,144.4544,144.4544,144.4544,144.4544,100.0
2024-01-08 12:35:00,153.16,153.16,153.16,153.16,100.0,144.5488,144.5488,144.5488,144.5488,100.0
2024-01-08 12:40:00,153.27,153.27,153.25,153.25,300.0,144.6526,144.6526,144.6337,144.6337,300.0
2024-01-08 12:45:00,153.35,153.35,153.35,153.35,101.0,144.7281,144.7281,144.7281,144.7281,101.0
2024-01-08 12:50:00,153.49,153.54,153.49,153.54,200.0,144.8602,144.9074,144.8602,144.9074,200.0
2024-01-08 12:55:00,153.39,153.49,153.39,153.49,200.0,144.7659,144.8602,144.7659,144.8602,200.0
2024-01-08 13:00:00,153.59,153.62,153.58,153.58,500.0,144.9546,144.9829,144.9452,144.9452,500.0
2024-01-08 13:05:00,153.74,153.8,153.74,153.8,400.0,145.0962,145.1528,145.0962,145.1528,400.0
2024-01-08 13:10:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2024-01-08 13:15:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-01-08 13:20:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-01-08 13:25:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-01-08 13:30:00,153.39,153.39,153.39,153.39,100.0,144.7659,144.7659,144.7659,144.7659,100.0
2024-01-08 13:35:00,153.6,153.6,153.6,153.6,139.0,144.9641,144.9641,144.9641,144.9641,139.0
2024-01-08 13:40:00,153.6,153.6,153.6,153.6,0.0,144.9641,144.9641,144.9641,144.9641,0.0
2024-01-08 13:45:00,153.61,153.71,153.57,153.71,333.0,144.9735,145.0679,144.9357,145.0679,333.0
2024-01-08 13:50:00,153.83,153.83,153.83,153.83,100.0,145.1811,145.1811,145.1811,145.1811,100.0
2024-01-08 13:55:00,153.73,153.74,153.73,153.74,300.0,145.0868,145.0962,145.0868,145.0962,300.0
2024-01-08 14:00:00,153.89,153.89,153.89,153.89,100.0,145.2378,145.2378,145.2378,145.2378,100.0
2024-01-08 14:05:00,153.77,153.77,153.77,153.77,100.0,145.1245,145.1245,145.1245,145.1245,100.0
2024-01-08 14:10:00,154.0,154.0,154.0,154.0,1100.0,145.3416,145.3416,145.3416,145.3416,1100.0
2024-01-08 14:15:00,154.05,154.05,154.05,154.05,100.0,145.3888,145.3888,145.3888,145.3888,100.0
2024-01-08 14:20:00,154.12,154.2,154.12,154.2,500.0,145.4548,145.5303,145.4548,145.5303,500.0
2024-01-08 14:25:00,154.35,154.35,154.35,154.35,100.0,145.6719,145.6719,145.6719,145.6719,100.0
2024-01-08 14:30:00,154.44,154.46,154.44,154.46,200.0,145.7568,145.7757,145.7568,145.7757,200.0
2024-01-08 14:35:00,154.6,154.6,154.5,154.51,900.0,145.9078,145.9078,145.8135,145.8229,900.0
2024-01-08 14:40:00,154.45,154.55,154.45,154.46,603.0,145.7663,145.8606,145.7663,145.7757,603.0
2024-01-08 14:45:00,154.62,154.63,154.62,154.63,200.0,145.9267,145.9362,145.9267,145.9362,200.0
2024-01-08 14:50:00,154.56,154.56,154.56,154.56,100.0,145.8701,145.8701,145.8701,145.8701,100.0
2024-01-08 14:55:00,154.68,154.87,154.68,154.86,300.0,145.9833,146.1627,145.9833,146.1532,300.0
2024-01-08 15:00:00,154.67,154.73,154.67,154.73,400.0,145.9739,146.0305,145.9739,146.0305,400.0
2024-01-08 15:05:00,154.72,154.72,154.5,154.57,300.0,146.0211,146.0211,145.8135,145.8795,300.0
2024-01-08 15:10:00,154.57,154.57,154.57,154.57,0.0,145.8795,145.8795,145.8795,145.8795,0.0
2024-01-08 15:15:00,154.61,154.67,154.61,154.67,300.0,145.9173,145.9739,145.9173,145.9739,300.0
2024-01-08 15:20:00,154.76,154.8,154.76,154.8,200.0,146.0588,146.0966,146.0588,146.0966,200.0
2024-01-08 15:25:00,154.9,154.9,154.85,154.85,200.0,146.191,146.191,146.1438,146.1438,200.0
2024-01-08 15:30:00,154.88,155.0,154.88,154.94,1857.0,146.1721,146.2853,146.1721,146.2287,1857.0
2024-01-08 15:35:00,154.87,155.1,154.87,155.1,450.0,146.1627,146.3797,146.1627,146.3797,450.0
2024-01-08 15:40:00,155.13,155.21,155.13,155.21,595.0,146.408,146.4835,146.408,146.4835,595.0
2024-01-08 15:45:00,155.11,155.22,155.07,155.09,1332.0,146.3892,146.493,146.3514,146.3703,1332.0
2024-01-08 15:50:00,155.22,155.47,155.22,155.45,1287.0,146.493,146.7289,146.493,146.71,1287.0
2024-01-08 15:55:00,155.54,155.75,155.41,155.75,15006.0,146.795,146.9932,146.6723,146.9932,15006.0
2024-01-09 09:30:00,154.87,154.96,154.55,154.55,500.0,146.1627,146.2476,145.8606,145.8606,500.0
2024-01-09 09:35:00,154.74,154.8,153.96,153.96,1500.0,146.04,146.0966,145.3038,145.3038,1500.0
2024-01-09 09:40:00,153.82,153.83,153.39,153.39,900.0,145.1717,145.1811,144.7659,144.7659,900.0
2024-01-09 09:45:00,153.36,153.61,153.09,153.38,3396.0,144.7376,144.9735,144.4827,144.7564,3396.0
2024-01-09 09:50:00,153.33,153.46,153.31,153.35,1300.0,144.7092,144.8319,144.6904,144.7281,1300.0
2024-01-09 09:55:00,153.4,153.53,153.38,153.49,1300.0,144.7753,144.898,144.7564,144.8602,1300.0
2024-01-09 10:00:00,153.23,153.23,153.23,153.23,100.0,144.6149,144.6149,144.6149,144.6149,100.0
2024-01-09 10:05:00,153.23,153.23,153.23,153.23,0.0,144.6149,144.6149,144.6149,144.6149,0.0
2024-01-09 10:10:00,153.23,153.23,153.23,153.23,0.0,144.6149,144.6149,144.6149,144.6149,0.0
2024-01-09 10:15:00,152.99,152.99,152.99,152.99,100.0,144.3884,144.3884,144.3884,144.3884,100.0
2024-01-09 10:20:00,153.19,153.19,152.9,152.9,200.0,144.5771,144.5771,144.3034,144.3034,200.0
2024-01-09 10:25:00,152.81,152.81,152.68,152.68,200.0,144.2185,144.2185,144.0958,144.0958,200.0
2024-01-09 10:30:00,152.76,152.76,152.63,152.69,300.0,144.1713,144.1713,144.0486,144.1052,300.0
2024-01-09 10:35:00,152.78,152.9,152.78,152.9,200.0,144.1902,144.3034,144.1902,144.3034,200.0
2024-01-09 10:40:00,152.94,152.94,152.9,152.9,409.0,144.3412,144.3412,144.3034,144.3034,409.0
2024-01-09 10:45:00,152.9,152.9,152.9,152.9,0.0,144.3034,144.3034,144.3034,144.3034,0.0
2024-01-09 10:50:00,152.32,152.32,152.32,152.32,100.0,143.756,143.756,143.756,143.756,100.0
2024-01-09 10:55:00,152.32,152.32,152.32,152.32,0.0,143.756,143.756,143.756,143.756,0.0
2024-01-09 11:00:00,152.32,152.32,152.32,152.32,0.0,143.756,143.756,143.756,143.756,0.0
2024-01-09 11:05:00,152.32,152.32,152.32,152.32,0.0,143.756,143.756,143.756,143.756,0.0
2024-01-09 11:10:00,153.0,153.0,153.0,153.0,100.0,144.3978,144.3978,144.3978,144.3978,100.0
2024-01-09 11:15:00,153.0,153.0,153.0,153.0,0.0,144.3978,144.3978,144.3978,144.3978,0.0
2024-01-09 11:20:00,153.21,153.21,153.21,153.21,200.0,144.596,144.596,144.596,144.596,200.0
2024-01-09 11:25:00,153.27,153.28,153.27,153.28,300.0,144.6526,144.6621,144.6526,144.6621,300.0
2024-01-09 11:30:00,153.18,153.21,153.18,153.21,799.0,144.5677,144.596,144.5677,144.596,799.0
2024-01-09 11:35:00,153.25,153.25,153.25,153.25,100.0,144.6337,144.6337,144.6337,144.6337,100.0
2024-01-09 11:40:00,153.05,153.05,153.05,153.05,100.0,144.445,144.445,144.445,144.445,100.0
2024-01-09 11:45:00,153.05,153.05,153.05,153.05,0.0,144.445,144.445,144.445,144.445,0.0
2024-01-09 11:50:00,153.33,153.33,153.27,153.27,200.0,144.7092,144.7092,144.6526,144.6526,200.0
2024-01-09 11:55:00,153.39,153.4,153.39,153.4,200.0,144.7659,144.7753,144.7659,144.7753,200.0
2024-01-09 12:00:00,153.4,153.4,153.4,153.4,0.0,144.7753,144.7753,144.7753,144.7753,0.0
2024-01-09 12:05:00,153.4,153.4,153.4,153.4,0.0,144.7753,144.7753,144.7753,144.7753,0.0
2024-01-09 12:10:00,153.44,153.44,153.44,153.44,100.0,144.8131,144.8131,144.8131,144.8131,100.0
2024-01-09 12:15:00,153.44,153.44,153.44,153.44,0.0,144.8131,144.8131,144.8131,144.8131,0.0
2024-01-09 12:20:00,153.39,153.44,153.39,153.44,400.0,144.7659,144.8131,144.7659,144.8131,400.0
2024-01-09 12:25:00,153.49,153.49,153.43,153.43,300.0,144.8602,144.8602,144.8036,144.8036,300.0
2024-01-09 12:30:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2024-01-09 12:35:00,153.45,153.45,153.45,153.45,0.0,144.8225,144.8225,144.8225,144.8225,0.0
2024-01-09 12:40:00,153.45,153.45,153.45,153.45,0.0,144.8225,144.8225,144.8225,144.8225,0.0
2024-01-09 12:45:00,153.67,153.67,153.67,153.67,100.0,145.0301,145.0301,145.0301,145.0301,100.0
2024-01-09 12:50:00,153.62,153.62,153.62,153.62,100.0,144.9829,144.9829,144.9829,144.9829,100.0
2024-01-09 12:55:00,153.66,153.81,153.66,153.81,200.0,145.0207,145.1623,145.0207,145.1623,200.0
2024-01-09 13:00:00,153.85,153.85,153.85,153.85,200.0,145.2,145.2,145.2,145.2,200.0
2024-01-09 13:05:00,153.85,153.85,153.85,153.85,0.0,145.2,145.2,145.2,145.2,0.0
2024-01-09 13:10:00,153.6,153.6,153.59,153.59,300.0,144.9641,144.9641,144.9546,144.9546,300.0
2024-01-09 13:15:00,153.59,153.59,153.59,153.59,0.0,144.9546,144.9546,144.9546,144.9546,0.0
2024-01-09 13:20:00,153.65,153.65,153.64,153.64,300.0,145.0113,145.0113,145.0018,145.0018,300.0
2024-01-09 13:25:00,153.56,153.65,153.56,153.65,200.0,144.9263,145.0113,144.9263,145.0113,200.0
2024-01-09 13:30:00,153.62,153.62,153.59,153.59,400.0,144.9829,144.9829,144.9546,144.9546,400.0
2024-01-09 13:35:00,153.3,153.45,153.3,153.45,200.0,144.6809,144.8225,144.6809,144.8225,200.0
2024-01-09 13:40:00,153.45,153.45,153.45,153.45,0.0,144.8225,144.8225,144.8225,144.8225,0.0
2024-01-09 13:45:00,153.7,153.78,153.7,153.77,300.0,145.0584,145.1339,145.0584,145.1245,300.0
2024-01-09 13:50:00,153.68,153.85,153.68,153.77,700.0,145.0396,145.2,145.0396,145.1245,700.0
2024-01-09 13:55:00,153.77,153.77,153.77,153.77,0.0,145.1245,145.1245,145.1245,145.1245,0.0
2024-01-09 14:00:00,153.7,153.7,153.7,153.7,100.0,145.0584,145.0584,145.0584,145.0584,100.0
2024-01-09 14:05:00,153.52,153.52,153.52,153.52,100.0,144.8886,144.8886,144.8886,144.8886,100.0
2024-01-09 14:10:00,153.44,153.48,153.38,153.38,500.0,144.8131,144.8508,144.7564,144.7564,500.0
2024-01-09 14:15:00,152.98,153.1,152.98,153.1,200.0,144.3789,144.4922,144.3789,144.4922,200.0
2024-01-09 14:20:00,153.01,153.01,152.89,152.91,300.0,144.4072,144.4072,144.294,144.3129,300.0
2024-01-09 14:25:00,152.95,152.95,152.95,152.95,100.0,144.3506,144.3506,144.3506,144.3506,100.0
2024-01-09 14:30:00,152.88,152.88,152.8,152.8,300.0,144.2845,144.2845,144.209,144.209,300.0
2024-01-09 14:35:00,152.63,152.66,152.63,152.66,300.0,144.0486,144.0769,144.0486,144.0769,300.0
2024-01-09 14:40:00,152.72,152.72,152.57,152.57,400.0,144.1335,144.1335,143.992,143.992,400.0
2024-01-09 14:45:00,152.57,152.57,152.57,152.57,0.0,143.992,143.992,143.992,143.992,0.0
2024-01-09 14:50:00,152.63,152.74,152.63,152.74,200.0,144.0486,144.1524,144.0486,144.1524,200.0
2024-01-09 14:55:00,152.73,152.73,152.62,152.62,200.0,144.143,144.143,144.0392,144.0392,200.0
2024-01-09 15:00:00,152.75,152.83,152.73,152.83,700.0,144.1619,144.2374,144.143,144.2374,700.0
2024-01-09 15:05:00,152.83,152.83,152.83,152.83,0.0,144.2374,144.2374,144.2374,144.2374,0.0
2024-01-09 15:10:00,152.53,152.53,152.53,152.53,100.0,143.9542,143.9542,143.9542,143.9542,100.0
2024-01-09 15:15:00,152.53,152.53,152.53,152.53,0.0,143.9542,143.9542,143.9542,143.9542,0.0
2024-01-09 15:20:00,152.58,152.75,152.58,152.73,400.0,144.0014,144.1619,144.0014,144.143,400.0
2024-01-09 15:25:00,152.73,152.73,152.73,152.73,100.0,144.143,144.143,144.143,144.143,100.0
2024-01-09 15:30:00,152.69,152.7,152.66,152.7,1290.0,144.1052,144.1147,144.0769,144.1147,1290.0
2024-01-09 15:35:00,152.68,152.73,152.64,152.73,400.0,144.0958,144.143,144.058,144.143,400.0
2024-01-09 15:40:00,152.69,152.8,152.69,152.79,738.0,144.1052,144.209,144.1052,144.1996,738.0
2024-01-09 15:45:00,152.71,152.71,152.61,152.62,511.0,144.1241,144.1241,144.0297,144.0392,511.0
2024-01-09 15:50:00,152.86,152.9,152.77,152.88,2789.0,144.2657,144.3034,144.1807,144.2845,2789.0
2024-01-09 15:55:00,152.94,152.95,152.8,152.83,3182.0,144.3412,144.3506,144.209,144.2374,3182.0
2024-01-10 09:30:00,152.0,152.0,150.72,150.98,1666.0,143.454,143.454,142.246,142.4914,1666.0
2024-01-10 09:35:00,150.72,150.96,150.72,150.96,200.0,142.246,142.4725,142.246,142.4725,200.0
2024-01-10 09:40:00,151.05,151.05,151.05,151.05,100.0,142.5574,142.5574,142.5574,142.5574,100.0
2024-01-10 09:45:00,151.05,151.05,151.05,151.05,0.0,142.5574,142.5574,142.5574,142.5574,0.0
2024-01-10 09:50:00,151.24,151.31,151.24,151.31,300.0,142.7367,142.8028,142.7367,142.8028,300.0
2024-01-10 09:55:00,151.31,151.31,151.31,151.31,0.0,142.8028,142.8028,142.8028,142.8028,0.0
2024-01-10 10:00:00,151.22,151.24,151.05,151.06,400.0,142.7179,142.7367,142.5574,142.5669,400.0
2024-01-10 10:05:00,151.04,151.04,151.04,151.04,200.0,142.548,142.548,142.548,142.548,200.0
2024-01-10 10:10:00,151.0,151.04,151.0,151.04,200.0,142.5102,142.548,142.5102,142.548,200.0
2024-01-10 10:15:00,150.56,150.57,150.51,150.57,400.0,142.095,142.1044,142.0478,142.1044,400.0
2024-01-10 10:20:00,150.52,150.65,150.52,150.63,300.0,142.0572,142.1799,142.0572,142.161,300.0
2024-01-10 10:25:00,150.88,150.88,150.88,150.88,200.0,142.397,142.397,142.397,142.397,200.0
2024-01-10 10:30:00,150.66,150.94,150.66,150.78,909.0,142.1894,142.4536,142.1894,142.3026,909.0
2024-01-10 10:35:00,150.82,150.82,150.72,150.8,886.0,142.3404,142.3404,142.246,142.3215,886.0
2024-01-10 10:40:00,150.75,150.75,150.75,150.75,400.0,142.2743,142.2743,142.2743,142.2743,400.0
2024-01-10 10:45:00,150.6,150.64,150.31,150.31,1600.0,142.1327,142.1705,141.859,141.859,1600.0
2024-01-10 10:50:00,150.2,150.2,150.2,150.2,100.0,141.7552,141.7552,141.7552,141.7552,100.0
2024-01-10 10:55:00,150.46,150.46,150.46,150.46,200.0,142.0006,142.0006,142.0006,142.0006,200.0
2024-01-10 11:00:00,150.46,150.46,150.46,150.46,0.0,142.0006,142.0006,142.0006,142.0006,0.0
2024-01-10 11:05:00,150.28,150.28,150.28,150.28,100.0,141.8307,141.8307,141.8307,141.8307,100.0
2024-01-10 11:10:00,150.15,150.15,149.95,149.99,1200.0,141.708,141.708,141.5193,141.557,1200.0
2024-01-10 11:15:00,150.03,150.09,150.03,150.09,400.0,141.5948,141.6514,141.5948,141.6514,400.0
2024-01-10 11:20:00,150.09,150.09,150.09,150.09,0.0,141.6514,141.6514,141.6514,141.6514,0.0
2024-01-10 11:25:00,150.09,150.09,150.09,150.09,0.0,141.6514,141.6514,141.6514,141.6514,0.0
2024-01-10 11:30:00,150.09,150.09,150.09,150.09,0.0,141.6514,141.6514,141.6514,141.6514,0.0
2024-01-10 11:35:00,150.8,150.8,150.75,150.75,835.0,142.3215,142.3215,142.2743,142.2743,835.0
2024-01-10 11:40:00,150.91,150.99,150.91,150.99,200.0,142.4253,142.5008,142.4253,142.5008,200.0
2024-01-10 11:45:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 11:50:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 11:55:00,150.99,150.99,150.99,150.99,100.0,142.5008,142.5008,142.5008,142.5008,100.0
2024-01-10 12:00:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 12:05:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 12:10:00,151.02,151.02,151.02,151.02,100.0,142.5291,142.5291,142.5291,142.5291,100.0
2024-01-10 12:15:00,151.02,151.02,151.02,151.02,0.0,142.5291,142.5291,142.5291,142.5291,0.0
2024-01-10 12:20:00,150.8,150.8,150.8,150.8,100.0,142.3215,142.3215,142.3215,142.3215,100.0
2024-01-10 12:25:00,150.99,150.99,150.81,150.81,200.0,142.5008,142.5008,142.3309,142.3309,200.0
2024-01-10 12:30:00,150.81,150.81,150.81,150.81,0.0,142.3309,142.3309,142.3309,142.3309,0.0
2024-01-10 12:35:00,150.68,150.69,150.6,150.69,400.0,142.2082,142.2177,142.1327,142.2177,400.0
2024-01-10 12:40:00,150.69,150.69,150.69,150.69,106.0,142.2177,142.2177,142.2177,142.2177,106.0
2024-01-10 12:45:00,150.69,150.69,150.69,150.69,0.0,142.2177,142.2177,142.2177,142.2177,0.0
2024-01-10 12:50:00,150.65,150.65,150.65,150.65,231.0,142.1799,142.1799,142.1799,142.1799,231.0
2024-01-10 12:55:00,150.65,150.65,150.65,150.65,0.0,142.1799,142.1799,142.1799,142.1799,0.0
2024-01-10 13:00:00,150.65,150.65,150.65,150.65,0.0,142.1799,142.1799,142.1799,142.1799,0.0
2024-01-10 13:05:00,150.43,150.43,150.43,150.43,100.0,141.9723,141.9723,141.9723,141.9723,100.0
2024-01-10 13:10:00,150.42,150.42,150.42,150.42,100.0,141.9629,141.9629,141.9629,141.9629,100.0
2024-01-10 13:15:00,150.44,150.44,150.44,150.44,100.0,141.9817,141.9817,141.9817,141.9817,100.0
2024-01-10 13:20:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:25:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:30:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:35:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:40:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:45:00,150.9,150.92,150.9,150.92,200.0,142.4159,142.4347,142.4159,142.4347,200.0
2024-01-10 13:50:00,150.97,150.97,150.97,150.97,100.0,142.4819,142.4819,142.4819,142.4819,100.0
2024-01-10 13:55:00,150.97,150.97,150.97,150.97,0.0,142.4819,142.4819,142.4819,142.4819,0.0
2024-01-10 14:00:00,150.99,150.99,150.99,150.99,100.0,142.5008,142.5008,142.5008,142.5008,100.0
2024-01-10 14:05:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 14:10:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 14:15:00,150.89,150.89,150.89,150.89,200.0,142.4064,142.4064,142.4064,142.4064,200.0
2024-01-10 14:20:00,150.89,150.89,150.89,150.89,0.0,142.4064,142.4064,142.4064,142.4064,0.0
2024-01-10 14:25:00,151.1,151.1,151.08,151.1,1145.0,142.6046,142.6046,142.5857,142.6046,1145.0
2024-01-10 14:30:00,151.19,151.23,151.17,151.23,471.0,142.6896,142.7273,142.6707,142.7273,471.0
2024-01-10 14:35:00,151.18,151.2,151.18,151.2,300.0,142.6801,142.699,142.6801,142.699,300.0
2024-01-10 14:40:00,151.39,151.39,151.39,151.39,100.0,142.8783,142.8783,142.8783,142.8783,100.0
2024-01-10 14:45:00,151.35,151.37,151.32,151.32,300.0,142.8406,142.8594,142.8123,142.8123,300.0
2024-01-10 14:50:00,151.26,151.33,151.26,151.33,200.0,142.7556,142.8217,142.7556,142.8217,200.0
2024-01-10 14:55:00,151.36,151.36,151.36,151.36,100.0,142.85,142.85,142.85,142.85,100.0
2024-01-10 15:00:00,151.32,151.32,151.13,151.13,400.0,142.8123,142.8123,142.6329,142.6329,400.0
2024-01-10 15:05:00,151.08,151.1,150.97,151.03,600.0,142.5857,142.6046,142.4819,142.5386,600.0
2024-01-10 15:10:00,151.03,151.03,150.93,150.93,200.0,142.5386,142.5386,142.4442,142.4442,200.0
2024-01-10 15:15:00,150.91,150.91,150.91,150.91,100.0,142.4253,142.4253,142.4253,142.4253,100.0
2024-01-10 15:20:00,150.82,150.82,150.52,150.52,620.0,142.3404,142.3404,142.0572,142.0572,620.0
2024-01-10 15:25:00,150.55,150.55,150.5,150.5,5799.0,142.0855,142.0855,142.0384,142.0384,5799.0
2024-01-10 15:30:00,150.62,150.77,150.62,150.77,300.0,142.1516,142.2932,142.1516,142.2932,300.0
2024-01-10 15:35:00,150.77,150.77,150.75,150.75,300.0,142.2932,142.2932,142.2743,142.2743,300.0
2024-01-10 15:40:00,150.9,150.91,150.89,150.91,300.0,142.4159,142.4253,142.4064,142.4253,300.0
2024-01-10 15:45:00,150.96,151.04,150.95,150.95,800.0,142.4725,142.548,142.4631,142.4631,800.0
2024-01-10 15:50:00,150.92,151.18,150.85,151.18,1601.0,142.4347,142.6801,142.3687,142.6801,1601.0
2024-01-10 15:55:00,151.24,151.42,151.18,151.42,2303.0,142.7367,142.9066,142.6801,142.9066,2303.0
2024-01-11 09:30:00,151.67,152.04,151.55,152.04,600.0,143.1426,143.4918,143.0293,143.4918,600.0
2024-01-11 09:35:00,151.56,151.62,151.56,151.62,200.0,143.0388,143.0954,143.0388,143.0954,200.0
2024-01-11 09:40:00,151.77,151.77,151.5,151.55,300.0,143.237,143.237,142.9821,143.0293,300.0
2024-01-11 09:45:00,151.38,151.38,150.99,151.12,400.0,142.8689,142.8689,142.5008,142.6235,400.0
2024-01-11 09:50:00,151.12,151.12,151.12,151.12,0.0,142.6235,142.6235,142.6235,142.6235,0.0
2024-01-11 09:55:00,150.94,150.97,150.79,150.79,900.0,142.4536,142.4819,142.3121,142.3121,900.0
2024-01-11 10:00:00,150.79,150.96,150.55,150.55,800.0,142.3121,142.4725,142.0855,142.0855,800.0
2024-01-11 10:05:00,150.42,150.5,150.42,150.5,500.0,141.9629,142.0384,141.9629,142.0384,500.0
2024-01-11 10:10:00,150.61,150.61,150.61,150.61,100.0,142.1422,142.1422,142.1422,142.1422,100.0
2024-01-11 10:15:00,151.0,151.0,150.84,151.0,900.0,142.5102,142.5102,142.3592,142.5102,900.0
2024-01-11 10:20:00,151.04,151.39,151.04,151.39,300.0,142.548,142.8783,142.548,142.8783,300.0
2024-01-11 10:25:00,151.47,151.47,151.47,151.47,100.0,142.9538,142.9538,142.9538,142.9538,100.0
2024-01-11 10:30:00,151.76,151.76,151.44,151.44,800.0,143.2275,143.2275,142.9255,142.9255,800.0
2024-01-11 10:35:00,151.52,151.74,151.52,151.7,800.0,143.001,143.2086,143.001,143.1709,800.0
2024-01-11 10:40:00,151.72,151.72,151.63,151.69,400.0,143.1898,143.1898,143.1048,143.1614,400.0
2024-01-11 10:45:00,151.87,151.98,151.87,151.98,200.0,143.3313,143.4351,143.3313,143.4351,200.0
2024-01-11 10:50:00,151.87,151.95,151.87,151.95,200.0,143.3313,143.4068,143.3313,143.4068,200.0
2024-01-11 10:55:00,151.91,151.99,151.88,151.99,400.0,143.3691,143.4446,143.3408,143.4446,400.0
2024-01-11 11:00:00,152.1,152.15,152.06,152.1,1880.0,143.5484,143.5956,143.5106,143.5484,1880.0
2024-01-11 11:05:00,152.19,152.19,152.05,152.05,1347.0,143.6333,143.6333,143.5012,143.5012,1347.0
2024-01-11 11:10:00,152.08,152.08,151.94,151.94,200.0,143.5295,143.5295,143.3974,143.3974,200.0
2024-01-11 11:15:00,151.78,151.84,151.78,151.84,200.0,143.2464,143.303,143.2464,143.303,200.0
2024-01-11 11:20:00,151.89,151.9,151.89,151.9,200.0,143.3502,143.3596,143.3502,143.3596,200.0
2024-01-11 11:25:00,151.84,151.84,151.84,151.84,100.0,143.303,143.303,143.303,143.303,100.0
2024-01-11 11:30:00,151.84,151.84,151.84,151.84,0.0,143.303,143.303,143.303,143.303,0.0
2024-01-11 11:35:00,151.89,151.89,151.89,151.89,100.0,143.3502,143.3502,143.3502,143.3502,100.0
2024-01-11 11:40:00,152.01,152.01,151.84,151.84,500.0,143.4635,143.4635,143.303,143.303,500.0
2024-01-11 11:45:00,151.95,151.95,151.95,151.95,100.0,143.4068,143.4068,143.4068,143.4068,100.0
2024-01-11 11:50:00,152.28,152.28,152.28,152.28,100.0,143.7183,143.7183,143.7183,143.7183,100.0
2024-01-11 11:55:00,152.26,152.26,152.22,152.22,200.0,143.6994,143.6994,143.6617,143.6617,200.0
2024-01-11 12:00:00,152.25,152.25,152.25,152.25,100.0,143.69,143.69,143.69,143.69,100.0
2024-01-11 12:05:00,152.35,152.56,152.34,152.47,900.0,143.7843,143.9825,143.7749,143.8976,900.0
2024-01-11 12:10:00,152.15,152.15,152.14,152.15,2817.0,143.5956,143.5956,143.5861,143.5956,2817.0
2024-01-11 12:15:00,152.21,152.29,152.21,152.29,200.0,143.6522,143.7277,143.6522,143.7277,200.0
2024-01-11 12:20:00,152.0,152.02,151.9,151.9,673.0,143.454,143.4729,143.3596,143.3596,673.0
2024-01-11 12:25:00,151.85,151.85,151.85,151.85,100.0,143.3125,143.3125,143.3125,143.3125,100.0
2024-01-11 12:30:00,151.74,151.74,151.74,151.74,100.0,143.2086,143.2086,143.2086,143.2086,100.0
2024-01-11 12:35:00,151.74,151.74,151.6,151.6,200.0,143.2086,143.2086,143.0765,143.0765,200.0
2024-01-11 12:40:00,151.6,151.6,151.6,151.6,200.0,143.0765,143.0765,143.0765,143.0765,200.0
2024-01-11 12:45:00,151.6,151.6,151.6,151.6,0.0,143.0765,143.0765,143.0765,143.0765,0.0
2024-01-11 12:50:00,151.64,151.64,151.64,151.64,100.0,143.1143,143.1143,143.1143,143.1143,100.0
2024-01-11 12:55:00,151.64,151.64,151.64,151.64,0.0,143.1143,143.1143,143.1143,143.1143,0.0
2024-01-11 13:00:00,151.64,151.64,151.64,151.64,0.0,143.1143,143.1143,143.1143,143.1143,0.0
2024-01-11 13:05:00,151.54,151.54,151.54,151.54,100.0,143.0199,143.0199,143.0199,143.0199,100.0
2024-01-11 13:10:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-01-11 13:15:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-01-11 13:20:00,151.43,151.44,151.35,151.35,300.0,142.9161,142.9255,142.8406,142.8406,300.0
2024-01-11 13:25:00,151.35,151.35,151.35,151.35,0.0,142.8406,142.8406,142.8406,142.8406,0.0
2024-01-11 13:30:00,151.26,151.28,151.26,151.28,300.0,142.7556,142.7745,142.7556,142.7745,300.0
2024-01-11 13:35:00,151.36,151.41,151.36,151.41,200.0,142.85,142.8972,142.85,142.8972,200.0
2024-01-11 13:40:00,151.35,151.35,151.35,151.35,100.0,142.8406,142.8406,142.8406,142.8406,100.0
2024-01-11 13:45:00,151.34,151.34,151.3,151.3,300.0,142.8311,142.8311,142.7934,142.7934,300.0
2024-01-11 13:50:00,151.51,151.51,151.47,151.47,300.0,142.9916,142.9916,142.9538,142.9538,300.0
2024-01-11 13:55:00,151.55,151.55,151.55,151.55,100.0,143.0293,143.0293,143.0293,143.0293,100.0
2024-01-11 14:00:00,151.64,151.7,151.59,151.7,300.0,143.1143,143.1709,143.0671,143.1709,300.0
2024-01-11 14:05:00,151.45,151.45,151.45,151.45,127.0,142.9349,142.9349,142.9349,142.9349,127.0
2024-01-11 14:10:00,151.55,151.55,151.55,151.55,100.0,143.0293,143.0293,143.0293,143.0293,100.0
2024-01-11 14:15:00,151.55,151.55,151.55,151.55,0.0,143.0293,143.0293,143.0293,143.0293,0.0
2024-01-11 14:20:00,151.55,151.55,151.55,151.55,0.0,143.0293,143.0293,143.0293,143.0293,0.0
2024-01-11 14:25:00,151.29,151.5,151.29,151.5,200.0,142.7839,142.9821,142.7839,142.9821,200.0
2024-01-11 14:30:00,151.42,151.42,151.42,151.42,900.0,142.9066,142.9066,142.9066,142.9066,900.0
2024-01-11 14:35:00,151.44,151.44,151.44,151.44,207.0,142.9255,142.9255,142.9255,142.9255,207.0
2024-01-11 14:40:00,151.45,151.45,151.41,151.41,400.0,142.9349,142.9349,142.8972,142.8972,400.0
2024-01-11 14:45:00,151.31,151.33,151.31,151.33,300.0,142.8028,142.8217,142.8028,142.8217,300.0
2024-01-11 14:50:00,151.21,151.21,151.16,151.16,300.0,142.7084,142.7084,142.6612,142.6612,300.0
2024-01-11 14:55:00,151.13,151.17,151.13,151.17,200.0,142.6329,142.6707,142.6329,142.6707,200.0
2024-01-11 15:00:00,151.19,151.22,151.12,151.12,700.0,142.6896,142.7179,142.6235,142.6235,700.0
2024-01-11 15:05:00,151.18,151.23,151.1,151.15,500.0,142.6801,142.7273,142.6046,142.6518,500.0
2024-01-11 15:10:00,151.1,151.26,151.1,151.24,500.0,142.6046,142.7556,142.6046,142.7367,500.0
2024-01-11 15:15:00,151.15,151.15,151.15,151.15,100.0,142.6518,142.6518,142.6518,142.6518,100.0
2024-01-11 15:20:00,151.2,151.24,151.19,151.24,500.0,142.699,142.7367,142.6896,142.7367,500.0
2024-01-11 15:25:00,151.34,151.34,151.15,151.15,700.0,142.8311,142.8311,142.6518,142.6518,700.0
2024-01-11 15:30:00,151.21,151.29,151.17,151.28,600.0,142.7084,142.7839,142.6707,142.7745,600.0
2024-01-11 15:35:00,151.24,151.24,151.11,151.11,516.0,142.7367,142.7367,142.6141,142.6141,516.0
2024-01-11 15:40:00,151.09,151.16,151.09,151.15,1000.0,142.5952,142.6612,142.5952,142.6518,1000.0
2024-01-11 15:45:00,151.2,151.32,151.2,151.32,800.0,142.699,142.8123,142.699,142.8123,800.0
2024-01-11 15:50:00,151.33,151.44,151.22,151.39,2355.0,142.8217,142.9255,142.7179,142.8783,2355.0
2024-01-11 15:55:00,151.43,151.5,151.38,151.48,3100.0,142.9161,142.9821,142.8689,142.9633,3100.0
2024-01-12 09:30:00,153.99,154.44,153.63,153.63,3018.0,145.3321,145.7568,144.9924,144.9924,3018.0
2024-01-12 09:35:00,153.8,154.24,153.68,154.24,900.0,145.1528,145.5681,145.0396,145.5681,900.0
2024-01-12 09:40:00,153.9,154.3,153.88,154.14,7948.0,145.2472,145.6247,145.2283,145.4737,7948.0
2024-01-12 09:45:00,154.02,154.5,154.02,154.42,3842.0,145.3604,145.8135,145.3604,145.738,3842.0
2024-01-12 09:50:00,154.38,154.38,154.07,154.22,1000.0,145.7002,145.7002,145.4076,145.5492,1000.0
2024-01-12 09:55:00,154.01,154.13,154.01,154.12,600.0,145.351,145.4643,145.351,145.4548,600.0
2024-01-12 10:00:00,153.89,153.89,153.62,153.62,500.0,145.2378,145.2378,144.9829,144.9829,500.0
2024-01-12 10:05:00,153.67,153.92,153.67,153.92,600.0,145.0301,145.2661,145.0301,145.2661,600.0
2024-01-12 10:10:00,153.67,153.95,153.61,153.89,1218.0,145.0301,145.2944,144.9735,145.2378,1218.0
2024-01-12 10:15:00,154.0,154.06,154.0,154.01,392.0,145.3416,145.3982,145.3416,145.351,392.0
2024-01-12 10:20:00,154.49,154.5,154.49,154.5,1167.0,145.804,145.8135,145.804,145.8135,1167.0
2024-01-12 10:25:00,154.35,154.42,154.35,154.42,200.0,145.6719,145.738,145.6719,145.738,200.0
2024-01-12 10:30:00,154.34,154.45,154.25,154.26,500.0,145.6625,145.7663,145.5775,145.587,500.0
2024-01-12 10:35:00,154.08,154.22,154.0,154.0,1600.0,145.4171,145.5492,145.3416,145.3416,1600.0
2024-01-12 10:40:00,153.9,154.0,153.75,153.99,2019.0,145.2472,145.3416,145.1056,145.3321,2019.0
2024-01-12 10:45:00,153.92,153.95,153.75,153.75,3261.0,145.2661,145.2944,145.1056,145.1056,3261.0
2024-01-12 10:50:00,153.93,153.93,153.67,153.67,600.0,145.2755,145.2755,145.0301,145.0301,600.0
2024-01-12 10:55:00,153.59,153.59,153.25,153.31,500.0,144.9546,144.9546,144.6337,144.6904,500.0
2024-01-12 11:00:00,153.35,153.41,153.27,153.37,1111.0,144.7281,144.7847,144.6526,144.747,1111.0
2024-01-12 11:05:00,153.47,153.47,153.35,153.4,700.0,144.8414,144.8414,144.7281,144.7753,700.0
2024-01-12 11:10:00,153.36,153.36,153.19,153.19,400.0,144.7376,144.7376,144.5771,144.5771,400.0
2024-01-12 11:15:00,153.16,153.16,152.91,152.91,301.0,144.5488,144.5488,144.3129,144.3129,301.0
2024-01-12 11:20:00,152.85,152.97,152.85,152.97,300.0,144.2562,144.3695,144.2562,144.3695,300.0
2024-01-12 11:25:00,152.97,152.97,152.97,152.97,0.0,144.3695,144.3695,144.3695,144.3695,0.0
2024-01-12 11:30:00,153.11,153.11,152.95,152.95,550.0,144.5016,144.5016,144.3506,144.3506,550.0
2024-01-12 11:35:00,152.89,152.99,152.82,152.99,300.0,144.294,144.3884,144.2279,144.3884,300.0
2024-01-12 11:40:00,152.91,153.03,152.91,153.01,300.0,144.3129,144.4261,144.3129,144.4072,300.0
2024-01-12 11:45:00,153.0,153.03,152.9,153.0,1731.0,144.3978,144.4261,144.3034,144.3978,1731.0
2024-01-12 11:50:00,152.92,153.01,152.88,152.98,897.0,144.3223,144.4072,144.2845,144.3789,897.0
2024-01-12 11:55:00,152.98,152.98,152.98,152.98,0.0,144.3789,144.3789,144.3789,144.3789,0.0
2024-01-12 12:00:00,152.87,152.87,152.87,152.87,100.0,144.2751,144.2751,144.2751,144.2751,100.0
2024-01-12 12:05:00,152.75,152.77,152.75,152.77,200.0,144.1619,144.1807,144.1619,144.1807,200.0
2024-01-12 12:10:00,152.7,152.7,152.7,152.7,100.0,144.1147,144.1147,144.1147,144.1147,100.0
2024-01-12 12:15:00,152.86,152.86,152.86,152.86,200.0,144.2657,144.2657,144.2657,144.2657,200.0
2024-01-12 12:20:00,152.86,152.86,152.86,152.86,0.0,144.2657,144.2657,144.2657,144.2657,0.0
2024-01-12 12:25:00,152.57,152.6,152.54,152.6,900.0,143.992,144.0203,143.9637,144.0203,900.0
2024-01-12 12:30:00,152.54,152.54,152.5,152.51,300.0,143.9637,143.9637,143.9259,143.9353,300.0
2024-01-12 12:35:00,152.51,152.51,152.51,152.51,0.0,143.9353,143.9353,143.9353,143.9353,0.0
2024-01-12 12:40:00,152.51,152.62,152.51,152.62,200.0,143.9353,144.0392,143.9353,144.0392,200.0
2024-01-12 12:45:00,152.55,152.75,152.55,152.75,300.0,143.9731,144.1619,143.9731,144.1619,300.0
2024-01-12 12:50:00,152.75,152.75,152.66,152.66,200.0,144.1619,144.1619,144.0769,144.0769,200.0
2024-01-12 12:55:00,152.76,152.76,152.08,152.52,1765.0,144.1713,144.1713,143.5295,143.9448,1765.0
2024-01-12 13:00:00,152.55,152.57,152.49,152.57,600.0,143.9731,143.992,143.9165,143.992,600.0
2024-01-12 13:05:00,152.5,152.5,152.44,152.44,200.0,143.9259,143.9259,143.8693,143.8693,200.0
2024-01-12 13:10:00,152.57,152.6,152.56,152.56,500.0,143.992,144.0203,143.9825,143.9825,500.0
2024-01-12 13:15:00,152.49,152.5,152.49,152.5,200.0,143.9165,143.9259,143.9165,143.9259,200.0
2024-01-12 13:20:00,152.74,152.74,152.74,152.74,100.0,144.1524,144.1524,144.1524,144.1524,100.0
2024-01-12 13:25:00,152.74,152.74,152.74,152.74,0.0,144.1524,144.1524,144.1524,144.1524,0.0
2024-01-12 13:30:00,152.74,152.74,152.74,152.74,0.0,144.1524,144.1524,144.1524,144.1524,0.0
2024-01-12 13:35:00,152.86,152.87,152.86,152.87,200.0,144.2657,144.2751,144.2657,144.2751,200.0
2024-01-12 13:40:00,152.92,153.02,152.92,153.02,300.0,144.3223,144.4167,144.3223,144.4167,300.0
2024-01-12 13:45:00,153.02,153.02,152.92,152.92,200.0,144.4167,144.4167,144.3223,144.3223,200.0
2024-01-12 13:50:00,153.0,153.0,152.98,152.98,200.0,144.3978,144.3978,144.3789,144.3789,200.0
2024-01-12 13:55:00,153.14,153.17,153.14,153.15,300.0,144.5299,144.5582,144.5299,144.5394,300.0
2024-01-12 14:00:00,152.95,152.97,152.94,152.94,397.0,144.3506,144.3695,144.3412,144.3412,397.0
2024-01-12 14:05:00,152.99,153.08,152.99,153.08,400.0,144.3884,144.4733,144.3884,144.4733,400.0
2024-01-12 14:10:00,153.08,153.08,153.07,153.07,200.0,144.4733,144.4733,144.4639,144.4639,200.0
2024-01-12 14:15:00,153.26,153.26,153.23,153.23,300.0,144.6432,144.6432,144.6149,144.6149,300.0
2024-01-12 14:20:00,153.13,153.2,153.13,153.2,200.0,144.5205,144.5866,144.5205,144.5866,200.0
2024-01-12 14:25:00,153.33,153.38,153.33,153.38,500.0,144.7092,144.7564,144.7092,144.7564,500.0
2024-01-12 14:30:00,153.28,153.28,153.14,153.16,400.0,144.6621,144.6621,144.5299,144.5488,400.0
2024-01-12 14:35:00,153.2,153.31,153.2,153.31,200.0,144.5866,144.6904,144.5866,144.6904,200.0
2024-01-12 14:40:00,153.18,153.2,153.17,153.17,400.0,144.5677,144.5866,144.5582,144.5582,400.0
2024-01-12 14:45:00,153.11,153.16,153.11,153.16,200.0,144.5016,144.5488,144.5016,144.5488,200.0
2024-01-12 14:50:00,153.22,153.32,153.22,153.29,600.0,144.6054,144.6998,144.6054,144.6715,600.0
2024-01-12 14:55:00,153.37,153.38,153.37,153.38,300.0,144.747,144.7564,144.747,144.7564,300.0
2024-01-12 15:00:00,153.37,153.37,153.26,153.26,300.0,144.747,144.747,144.6432,144.6432,300.0
2024-01-12 15:05:00,153.28,153.38,153.25,153.34,600.0,144.6621,144.7564,144.6337,144.7187,600.0
2024-01-12 15:10:00,153.25,153.26,153.25,153.26,200.0,144.6337,144.6432,144.6337,144.6432,200.0
2024-01-12 15:15:00,153.28,153.31,153.26,153.26,300.0,144.6621,144.6904,144.6432,144.6432,300.0
2024-01-12 15:20:00,153.27,153.27,153.27,153.27,100.0,144.6526,144.6526,144.6526,144.6526,100.0
2024-01-12 15:25:00,153.23,153.24,153.2,153.2,575.0,144.6149,144.6243,144.5866,144.5866,575.0
2024-01-12 15:30:00,153.19,153.29,153.18,153.29,1200.0,144.5771,144.6715,144.5677,144.6715,1200.0
2024-01-12 15:35:00,153.3,153.45,153.3,153.42,1452.0,144.6809,144.8225,144.6809,144.7942,1452.0
2024-01-12 15:40:00,153.38,153.38,153.35,153.35,200.0,144.7564,144.7564,144.7281,144.7281,200.0
2024-01-12 15:45:00,153.65,153.71,153.65,153.68,700.0,145.0113,145.0679,145.0113,145.0396,700.0
2024-01-12 15:50:00,153.76,153.78,153.64,153.66,1203.0,145.1151,145.1339,145.0018,145.0207,1203.0
2024-01-12 15:55:00,153.69,153.83,153.69,153.83,2711.0,145.049,145.1811,145.049,145.1811,2711.0
2024-01-16 09:30:00,152.79,153.32,152.79,152.86,600.0,144.1996,144.6998,144.1996,144.2657,600.0
2024-01-16 09:35:00,152.86,152.86,152.86,152.86,0.0,144.2657,144.2657,144.2657,144.2657,0.0
2024-01-16 09:40:00,152.2,152.24,152.0,152.24,2556.0,143.6428,143.6805,143.454,143.6805,2556.0
2024-01-16 09:45:00,151.78,151.78,151.56,151.56,300.0,143.2464,143.2464,143.0388,143.0388,300.0
2024-01-16 09:50:00,151.06,151.06,151.06,151.06,753.0,142.5669,142.5669,142.5669,142.5669,753.0
2024-01-16 09:55:00,151.24,151.27,151.24,151.27,200.0,142.7367,142.7651,142.7367,142.7651,200.0
2024-01-16 10:00:00,151.59,151.7,151.53,151.58,1610.0,143.0671,143.1709,143.0104,143.0576,1610.0
2024-01-16 10:05:00,151.39,151.39,151.35,151.35,300.0,142.8783,142.8783,142.8406,142.8406,300.0
2024-01-16 10:10:00,151.24,151.24,151.24,151.24,100.0,142.7367,142.7367,142.7367,142.7367,100.0
2024-01-16 10:15:00,151.08,151.44,151.08,151.44,200.0,142.5857,142.9255,142.5857,142.9255,200.0
2024-01-16 10:20:00,151.45,151.46,151.41,151.46,300.0,142.9349,142.9444,142.8972,142.9444,300.0
2024-01-16 10:25:00,151.54,151.54,151.34,151.34,400.0,143.0199,143.0199,142.8311,142.8311,400.0
2024-01-16 10:30:00,151.26,151.29,151.26,151.29,300.0,142.7556,142.7839,142.7556,142.7839,300.0
2024-01-16 10:35:00,151.29,151.29,151.29,151.29,0.0,142.7839,142.7839,142.7839,142.7839,0.0
2024-01-16 10:40:00,151.19,151.19,151.19,151.19,100.0,142.6896,142.6896,142.6896,142.6896,100.0
2024-01-16 10:45:00,151.15,151.18,151.04,151.18,1443.0,142.6518,142.6801,142.548,142.6801,1443.0
2024-01-16 10:50:00,151.2,151.2,151.18,151.19,300.0,142.699,142.699,142.6801,142.6896,300.0
2024-01-16 10:55:00,151.19,151.19,151.09,151.09,800.0,142.6896,142.6896,142.5952,142.5952,800.0
2024-01-16 11:00:00,151.01,151.16,151.01,151.16,800.0,142.5197,142.6612,142.5197,142.6612,800.0
2024-01-16 11:05:00,151.33,151.33,151.18,151.19,462.0,142.8217,142.8217,142.6801,142.6896,462.0
2024-01-16 11:10:00,150.98,151.13,150.98,151.13,689.0,142.4914,142.6329,142.4914,142.6329,689.0
2024-01-16 11:15:00,151.27,151.27,151.27,151.27,100.0,142.7651,142.7651,142.7651,142.7651,100.0
2024-01-16 11:20:00,151.44,151.64,151.44,151.64,700.0,142.9255,143.1143,142.9255,143.1143,700.0
2024-01-16 11:25:00,151.61,151.61,151.61,151.61,100.0,143.0859,143.0859,143.0859,143.0859,100.0
2024-01-16 11:30:00,151.66,151.7,151.64,151.7,300.0,143.1331,143.1709,143.1143,143.1709,300.0
2024-01-16 11:35:00,151.75,151.75,151.52,151.64,900.0,143.2181,143.2181,143.001,143.1143,900.0
2024-01-16 11:40:00,151.57,151.57,151.57,151.57,100.0,143.0482,143.0482,143.0482,143.0482,100.0
2024-01-16 11:45:00,151.68,151.68,151.68,151.68,300.0,143.152,143.152,143.152,143.152,300.0
2024-01-16 11:50:00,151.61,151.61,151.61,151.61,100.0,143.0859,143.0859,143.0859,143.0859,100.0
2024-01-16 11:55:00,151.42,151.42,151.17,151.17,700.0,142.9066,142.9066,142.6707,142.6707,700.0
2024-01-16 12:00:00,151.05,151.05,151.0,151.01,550.0,142.5574,142.5574,142.5102,142.5197,550.0
2024-01-16 12:05:00,151.01,151.01,151.01,151.01,0.0,142.5197,142.5197,142.5197,142.5197,0.0
2024-01-16 12:10:00,151.01,151.01,151.01,151.01,0.0,142.5197,142.5197,142.5197,142.5197,0.0
2024-01-16 12:15:00,150.79,150.84,150.79,150.84,200.0,142.3121,142.3592,142.3121,142.3592,200.0
2024-01-16 12:20:00,150.88,150.88,150.83,150.83,500.0,142.397,142.397,142.3498,142.3498,500.0
2024-01-16 12:25:00,150.84,150.91,150.84,150.91,300.0,142.3592,142.4253,142.3592,142.4253,300.0
2024-01-16 12:30:00,151.01,151.01,150.83,150.83,200.0,142.5197,142.5197,142.3498,142.3498,200.0
2024-01-16 12:35:00,150.85,150.85,150.85,150.85,100.0,142.3687,142.3687,142.3687,142.3687,100.0
2024-01-16 12:40:00,151.12,151.12,151.1,151.1,200.0,142.6235,142.6235,142.6046,142.6046,200.0
2024-01-16 12:45:00,150.95,150.95,150.95,150.95,100.0,142.4631,142.4631,142.4631,142.4631,100.0
2024-01-16 12:50:00,151.02,151.02,150.99,150.99,200.0,142.5291,142.5291,142.5008,142.5008,200.0
2024-01-16 12:55:00,150.88,150.99,150.88,150.99,200.0,142.397,142.5008,142.397,142.5008,200.0
2024-01-16 13:00:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-16 13:05:00,150.95,150.95,150.95,150.95,100.0,142.4631,142.4631,142.4631,142.4631,100.0
2024-01-16 13:10:00,150.9,150.9,150.86,150.86,200.0,142.4159,142.4159,142.3781,142.3781,200.0
2024-01-16 13:15:00,150.9,150.9,150.87,150.87,200.0,142.4159,142.4159,142.3876,142.3876,200.0
2024-01-16 13:20:00,150.87,150.87,150.87,150.87,0.0,142.3876,142.3876,142.3876,142.3876,0.0
2024-01-16 13:25:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-01-16 13:30:00,151.13,151.13,151.13,151.13,0.0,142.6329,142.6329,142.6329,142.6329,0.0
2024-01-16 13:35:00,151.02,151.02,150.93,150.93,200.0,142.5291,142.5291,142.4442,142.4442,200.0
2024-01-16 13:40:00,150.86,150.86,150.86,150.86,100.0,142.3781,142.3781,142.3781,142.3781,100.0
2024-01-16 13:45:00,150.82,150.82,150.82,150.82,100.0,142.3404,142.3404,142.3404,142.3404,100.0
2024-01-16 13:50:00,150.86,150.9,150.83,150.9,400.0,142.3781,142.4159,142.3498,142.4159,400.0
2024-01-16 13:55:00,150.97,151.05,150.97,151.05,462.0,142.4819,142.5574,142.4819,142.5574,462.0
2024-01-16 14:00:00,151.15,151.15,151.05,151.05,406.0,142.6518,142.6518,142.5574,142.5574,406.0
2024-01-16 14:05:00,151.07,151.17,151.07,151.09,1087.0,142.5763,142.6707,142.5763,142.5952,1087.0
2024-01-16 14:10:00,150.93,150.93,150.93,150.93,200.0,142.4442,142.4442,142.4442,142.4442,200.0
2024-01-16 14:15:00,150.93,150.93,150.93,150.93,0.0,142.4442,142.4442,142.4442,142.4442,0.0
2024-01-16 14:20:00,151.15,151.17,151.15,151.17,200.0,142.6518,142.6707,142.6518,142.6707,200.0
2024-01-16 14:25:00,151.4,151.57,151.4,151.53,400.0,142.8878,143.0482,142.8878,143.0104,400.0
2024-01-16 14:30:00,151.53,151.53,151.53,151.53,0.0,143.0104,143.0104,143.0104,143.0104,0.0
2024-01-16 14:35:00,151.34,151.39,151.34,151.39,200.0,142.8311,142.8783,142.8311,142.8783,200.0
2024-01-16 14:40:00,151.53,151.53,151.53,151.53,100.0,143.0104,143.0104,143.0104,143.0104,100.0
2024-01-16 14:45:00,151.47,151.47,151.41,151.41,245.0,142.9538,142.9538,142.8972,142.8972,245.0
2024-01-16 14:50:00,151.47,151.5,151.47,151.48,400.0,142.9538,142.9821,142.9538,142.9633,400.0
2024-01-16 14:55:00,151.42,151.42,151.37,151.37,200.0,142.9066,142.9066,142.8594,142.8594,200.0
2024-01-16 15:00:00,151.34,151.47,151.34,151.47,200.0,142.8311,142.9538,142.8311,142.9538,200.0
2024-01-16 15:05:00,151.44,151.46,151.41,151.41,657.0,142.9255,142.9444,142.8972,142.8972,657.0
2024-01-16 15:10:00,151.4,151.41,151.33,151.41,500.0,142.8878,142.8972,142.8217,142.8972,500.0
2024-01-16 15:15:00,151.5,151.54,151.45,151.45,600.0,142.9821,143.0199,142.9349,142.9349,600.0
2024-01-16 15:20:00,151.43,151.47,151.43,151.43,950.0,142.9161,142.9538,142.9161,142.9161,950.0
2024-01-16 15:25:00,151.38,151.41,151.34,151.35,400.0,142.8689,142.8972,142.8311,142.8406,400.0
2024-01-16 15:30:00,151.25,151.25,151.14,151.14,200.0,142.7462,142.7462,142.6424,142.6424,200.0
2024-01-16 15:35:00,151.12,151.27,151.12,151.24,500.0,142.6235,142.7651,142.6235,142.7367,500.0
2024-01-16 15:40:00,151.24,151.24,151.1,151.24,706.0,142.7367,142.7367,142.6046,142.7367,706.0
2024-01-16 15:45:00,151.22,151.22,151.12,151.12,800.0,142.7179,142.7179,142.6235,142.6235,800.0
2024-01-16 15:50:00,151.19,151.21,151.06,151.18,2500.0,142.6896,142.7084,142.5669,142.6801,2500.0
2024-01-16 15:55:00,151.21,151.25,151.16,151.18,2220.0,142.7084,142.7462,142.6612,142.6801,2220.0
2024-01-17 09:30:00,149.21,149.61,149.0,149.6,2723.0,140.8209,141.1984,140.6227,141.189,2723.0
2024-01-17 09:35:00,149.39,150.01,149.38,150.0,1100.0,140.9908,141.5759,140.9813,141.5665,1100.0
2024-01-17 09:40:00,150.07,150.48,150.06,150.48,600.0,141.6325,142.0195,141.6231,142.0195,600.0
2024-01-17 09:45:00,150.63,151.1,150.63,151.1,500.0,142.161,142.6046,142.161,142.6046,500.0
2024-01-17 09:50:00,151.01,151.01,151.0,151.0,200.0,142.5197,142.5197,142.5102,142.5102,200.0
2024-01-17 09:55:00,150.45,150.58,150.45,150.58,400.0,141.9912,142.1139,141.9912,142.1139,400.0
2024-01-17 10:00:00,150.58,150.58,150.58,150.58,0.0,142.1139,142.1139,142.1139,142.1139,0.0
2024-01-17 10:05:00,150.71,150.71,150.68,150.68,200.0,142.2365,142.2365,142.2082,142.2082,200.0
2024-01-17 10:10:00,150.28,150.48,150.28,150.48,300.0,141.8307,142.0195,141.8307,142.0195,300.0
2024-01-17 10:15:00,150.48,150.5,150.48,150.5,235.0,142.0195,142.0384,142.0195,142.0384,235.0
2024-01-17 10:20:00,150.5,150.5,150.5,150.5,0.0,142.0384,142.0384,142.0384,142.0384,0.0
2024-01-17 10:25:00,150.56,150.56,150.56,150.56,100.0,142.095,142.095,142.095,142.095,100.0
2024-01-17 10:30:00,150.48,150.62,150.48,150.61,500.0,142.0195,142.1516,142.0195,142.1422,500.0
2024-01-17 10:35:00,150.72,150.95,150.72,150.95,400.0,142.246,142.4631,142.246,142.4631,400.0
2024-01-17 10:40:00,150.73,150.73,150.53,150.53,2385.0,142.2554,142.2554,142.0667,142.0667,2385.0
2024-01-17 10:45:00,150.5,150.64,150.5,150.58,1600.0,142.0384,142.1705,142.0384,142.1139,1600.0
2024-01-17 10:50:00,150.53,150.67,150.5,150.55,1500.0,142.0667,142.1988,142.0384,142.0855,1500.0
2024-01-17 10:55:00,150.55,150.55,150.5,150.5,1011.0,142.0855,142.0855,142.0384,142.0384,1011.0
2024-01-17 11:00:00,150.22,150.3,150.22,150.3,284.0,141.7741,141.8496,141.7741,141.8496,284.0
2024-01-17 11:05:00,150.3,150.4,150.3,150.4,2000.0,141.8496,141.944,141.8496,141.944,2000.0
2024-01-17 11:10:00,150.4,150.79,150.4,150.79,900.0,141.944,142.3121,141.944,142.3121,900.0
2024-01-17 11:15:00,150.82,150.82,150.82,150.82,100.0,142.3404,142.3404,142.3404,142.3404,100.0
2024-01-17 11:20:00,150.99,151.0,150.99,151.0,392.0,142.5008,142.5102,142.5008,142.5102,392.0
2024-01-17 11:25:00,151.0,151.0,150.86,150.86,1655.0,142.5102,142.5102,142.3781,142.3781,1655.0
2024-01-17 11:30:00,150.89,151.07,150.89,151.07,200.0,142.4064,142.5763,142.4064,142.5763,200.0
2024-01-17 11:35:00,151.19,151.19,151.02,151.02,400.0,142.6896,142.6896,142.5291,142.5291,400.0
2024-01-17 11:40:00,151.06,151.16,151.06,151.15,300.0,142.5669,142.6612,142.5669,142.6518,300.0
2024-01-17 11:45:00,151.15,151.15,151.15,151.15,0.0,142.6518,142.6518,142.6518,142.6518,0.0
2024-01-17 11:50:00,151.15,151.15,151.15,151.15,0.0,142.6518,142.6518,142.6518,142.6518,0.0
2024-01-17 11:55:00,150.47,150.55,150.47,150.5,3600.0,142.01,142.0855,142.01,142.0384,3600.0
2024-01-17 12:00:00,150.5,150.5,150.38,150.38,604.0,142.0384,142.0384,141.9251,141.9251,604.0
2024-01-17 12:05:00,150.38,150.38,150.3,150.33,489.0,141.9251,141.9251,141.8496,141.8779,489.0
2024-01-17 12:10:00,150.38,150.42,150.38,150.42,443.0,141.9251,141.9629,141.9251,141.9629,443.0
2024-01-17 12:15:00,150.3,150.3,150.21,150.28,600.0,141.8496,141.8496,141.7647,141.8307,600.0
2024-01-17 12:20:00,150.36,150.36,150.33,150.33,200.0,141.9062,141.9062,141.8779,141.8779,200.0
2024-01-17 12:25:00,150.33,150.33,150.33,150.33,0.0,141.8779,141.8779,141.8779,141.8779,0.0
2024-01-17 12:30:00,150.36,150.38,150.36,150.38,400.0,141.9062,141.9251,141.9062,141.9251,400.0
2024-01-17 12:35:00,150.38,150.38,150.38,150.38,0.0,141.9251,141.9251,141.9251,141.9251,0.0
2024-01-17 12:40:00,150.31,150.31,150.31,150.31,200.0,141.859,141.859,141.859,141.859,200.0
2024-01-17 12:45:00,150.19,150.19,150.19,150.19,100.0,141.7458,141.7458,141.7458,141.7458,100.0
2024-01-17 12:50:00,150.17,150.17,150.17,150.17,100.0,141.7269,141.7269,141.7269,141.7269,100.0
2024-01-17 12:55:00,150.22,150.22,150.09,150.09,397.0,141.7741,141.7741,141.6514,141.6514,397.0
2024-01-17 13:00:00,150.05,150.07,149.99,150.07,620.0,141.6137,141.6325,141.557,141.6325,620.0
2024-01-17 13:05:00,149.99,150.0,149.99,149.99,849.0,141.557,141.5665,141.557,141.557,849.0
2024-01-17 13:10:00,150.01,150.18,149.99,150.15,2200.0,141.5759,141.7363,141.557,141.708,2200.0
2024-01-17 13:15:00,150.08,150.08,150.08,150.08,100.0,141.642,141.642,141.642,141.642,100.0
2024-01-17 13:20:00,150.12,150.12,150.0,150.0,1018.0,141.6797,141.6797,141.5665,141.5665,1018.0
2024-01-17 13:25:00,150.02,150.02,149.96,149.96,264.0,141.5853,141.5853,141.5287,141.5287,264.0
2024-01-17 13:30:00,150.05,150.1,150.05,150.1,400.0,141.6137,141.6608,141.6137,141.6608,400.0
2024-01-17 13:35:00,149.99,149.99,149.76,149.76,700.0,141.557,141.557,141.34,141.34,700.0
2024-01-17 13:40:00,149.8,149.86,149.8,149.86,500.0,141.3777,141.4343,141.3777,141.4343,500.0
2024-01-17 13:45:00,149.9,149.9,149.9,149.9,305.0,141.4721,141.4721,141.4721,141.4721,305.0
2024-01-17 13:50:00,149.89,149.89,149.78,149.78,300.0,141.4627,141.4627,141.3588,141.3588,300.0
2024-01-17 13:55:00,149.89,149.89,149.89,149.89,100.0,141.4627,141.4627,141.4627,141.4627,100.0
2024-01-17 14:00:00,149.97,150.05,149.97,150.04,464.0,141.5382,141.6137,141.5382,141.6042,464.0
2024-01-17 14:05:00,149.94,149.94,149.94,149.94,100.0,141.5098,141.5098,141.5098,141.5098,100.0
2024-01-17 14:10:00,149.88,150.13,149.88,150.13,1390.0,141.4532,141.6892,141.4532,141.6892,1390.0
2024-01-17 14:15:00,150.13,150.19,150.13,150.19,500.0,141.6892,141.7458,141.6892,141.7458,500.0
2024-01-17 14:20:00,150.38,150.4,150.38,150.4,200.0,141.9251,141.944,141.9251,141.944,200.0
2024-01-17 14:25:00,150.23,150.24,150.23,150.24,500.0,141.7835,141.793,141.7835,141.793,500.0
2024-01-17 14:30:00,150.14,150.22,150.14,150.22,551.0,141.6986,141.7741,141.6986,141.7741,551.0
2024-01-17 14:35:00,150.28,150.28,150.08,150.08,500.0,141.8307,141.8307,141.642,141.642,500.0
2024-01-17 14:40:00,150.13,150.21,150.13,150.21,801.0,141.6892,141.7647,141.6892,141.7647,801.0
2024-01-17 14:45:00,150.19,150.19,150.19,150.19,186.0,141.7458,141.7458,141.7458,141.7458,186.0
2024-01-17 14:50:00,150.0,150.0,149.95,149.95,1400.0,141.5665,141.5665,141.5193,141.5193,1400.0
2024-01-17 14:55:00,149.98,149.98,149.98,149.98,100.0,141.5476,141.5476,141.5476,141.5476,100.0
2024-01-17 15:00:00,149.97,149.97,149.97,149.97,200.0,141.5382,141.5382,141.5382,141.5382,200.0
2024-01-17 15:05:00,149.65,149.73,149.65,149.73,512.0,141.2361,141.3116,141.2361,141.3116,512.0
2024-01-17 15:10:00,149.77,149.85,149.77,149.79,1210.0,141.3494,141.4249,141.3494,141.3683,1210.0
2024-01-17 15:15:00,149.6,149.6,149.59,149.59,350.0,141.189,141.189,141.1795,141.1795,350.0
2024-01-17 15:20:00,149.57,149.57,149.42,149.42,700.0,141.1606,141.1606,141.0191,141.0191,700.0
2024-01-17 15:25:00,149.42,149.57,149.38,149.57,900.0,141.0191,141.1606,140.9813,141.1606,900.0
2024-01-17 15:30:00,149.53,149.69,149.53,149.69,1100.0,141.1229,141.2739,141.1229,141.2739,1100.0
2024-01-17 15:35:00,149.72,149.95,149.72,149.95,3062.0,141.3022,141.5193,141.3022,141.5193,3062.0
2024-01-17 15:40:00,150.02,150.02,149.93,149.93,832.0,141.5853,141.5853,141.5004,141.5004,832.0
2024-01-17 15:45:00,149.82,149.82,149.79,149.79,200.0,141.3966,141.3966,141.3683,141.3683,200.0
2024-01-17 15:50:00,149.74,149.85,149.74,149.83,1300.0,141.3211,141.4249,141.3211,141.406,1300.0
2024-01-17 15:55:00,149.77,149.85,149.77,149.78,700.0,141.3494,141.4249,141.3494,141.3588,700.0
2024-01-18 09:30:00,149.47,149.63,149.11,149.25,4901.0,141.0663,141.2173,140.7265,140.8586,4901.0
2024-01-18 09:35:00,149.07,149.07,149.0,149.02,1021.0,140.6888,140.6888,140.6227,140.6416,1021.0
2024-01-18 09:40:00,148.98,148.98,148.55,148.55,2567.0,140.6038,140.6038,140.198,140.198,2567.0
2024-01-18 09:45:00,148.66,148.66,148.64,148.64,210.0,140.3018,140.3018,140.2829,140.2829,210.0
2024-01-18 09:50:00,148.64,148.64,148.64,148.64,0.0,140.2829,140.2829,140.2829,140.2829,0.0
2024-01-18 09:55:00,148.78,148.78,148.78,148.78,200.0,140.4151,140.4151,140.4151,140.4151,200.0
2024-01-18 10:00:00,148.73,148.73,148.73,148.73,210.0,140.3679,140.3679,140.3679,140.3679,210.0
2024-01-18 10:05:00,149.47,149.48,149.47,149.48,200.0,141.0663,141.0757,141.0663,141.0757,200.0
2024-01-18 10:10:00,149.48,149.48,149.48,149.48,0.0,141.0757,141.0757,141.0757,141.0757,0.0
2024-01-18 10:15:00,149.48,149.48,149.48,149.48,0.0,141.0757,141.0757,141.0757,141.0757,0.0
2024-01-18 10:20:00,149.07,149.07,149.07,149.07,100.0,140.6888,140.6888,140.6888,140.6888,100.0
2024-01-18 10:25:00,148.94,148.96,148.94,148.96,400.0,140.5661,140.5849,140.5661,140.5849,400.0
2024-01-18 10:30:00,148.82,148.82,148.82,148.82,100.0,140.4528,140.4528,140.4528,140.4528,100.0
2024-01-18 10:35:00,148.82,148.82,148.82,148.82,0.0,140.4528,140.4528,140.4528,140.4528,0.0
2024-01-18 10:40:00,148.71,148.71,148.71,148.71,100.0,140.349,140.349,140.349,140.349,100.0
2024-01-18 10:45:00,148.71,148.71,148.71,148.71,111.0,140.349,140.349,140.349,140.349,111.0
2024-01-18 10:50:00,148.71,148.71,148.71,148.71,0.0,140.349,140.349,140.349,140.349,0.0
2024-01-18 10:55:00,148.71,148.71,148.71,148.71,0.0,140.349,140.349,140.349,140.349,0.0
2024-01-18 11:00:00,148.43,148.43,148.43,148.43,400.0,140.0847,140.0847,140.0847,140.0847,400.0
2024-01-18 11:05:00,148.45,148.45,148.37,148.37,400.0,140.1036,140.1036,140.0281,140.0281,400.0
2024-01-18 11:10:00,148.79,148.79,148.79,148.79,127.0,140.4245,140.4245,140.4245,140.4245,127.0
2024-01-18 11:15:00,148.95,148.95,148.9,148.92,400.0,140.5755,140.5755,140.5283,140.5472,400.0
2024-01-18 11:20:00,148.8,149.12,148.8,149.12,322.0,140.4339,140.7359,140.4339,140.7359,322.0
2024-01-18 11:25:00,149.21,149.24,149.21,149.24,466.0,140.8209,140.8492,140.8209,140.8492,466.0
2024-01-18 11:30:00,149.36,149.36,149.31,149.31,200.0,140.9624,140.9624,140.9153,140.9153,200.0
2024-01-18 11:35:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-18 11:40:00,149.44,149.44,149.43,149.43,200.0,141.038,141.038,141.0285,141.0285,200.0
2024-01-18 11:45:00,149.48,149.48,149.43,149.43,200.0,141.0757,141.0757,141.0285,141.0285,200.0
2024-01-18 11:50:00,149.52,149.52,149.52,149.52,100.0,141.1135,141.1135,141.1135,141.1135,100.0
2024-01-18 11:55:00,149.52,149.52,149.52,149.52,0.0,141.1135,141.1135,141.1135,141.1135,0.0
2024-01-18 12:00:00,149.64,149.64,149.64,149.64,100.0,141.2267,141.2267,141.2267,141.2267,100.0
2024-01-18 12:05:00,149.64,149.64,149.64,149.64,0.0,141.2267,141.2267,141.2267,141.2267,0.0
2024-01-18 12:10:00,149.46,149.46,149.24,149.26,300.0,141.0568,141.0568,140.8492,140.8681,300.0
2024-01-18 12:15:00,149.46,149.46,149.32,149.33,1366.0,141.0568,141.0568,140.9247,140.9341,1366.0
2024-01-18 12:20:00,149.22,149.22,149.22,149.22,300.0,140.8303,140.8303,140.8303,140.8303,300.0
2024-01-18 12:25:00,149.23,149.23,149.23,149.23,400.0,140.8398,140.8398,140.8398,140.8398,400.0
2024-01-18 12:30:00,149.16,149.17,149.15,149.15,450.0,140.7737,140.7831,140.7643,140.7643,450.0
2024-01-18 12:35:00,149.06,149.19,149.05,149.19,1400.0,140.6793,140.802,140.6699,140.802,1400.0
2024-01-18 12:40:00,149.19,149.19,149.19,149.19,0.0,140.802,140.802,140.802,140.802,0.0
2024-01-18 12:45:00,149.02,149.14,149.02,149.14,383.0,140.6416,140.7548,140.6416,140.7548,383.0
2024-01-18 12:50:00,149.08,149.08,149.08,149.08,135.0,140.6982,140.6982,140.6982,140.6982,135.0
2024-01-18 12:55:00,149.08,149.08,149.08,149.08,0.0,140.6982,140.6982,140.6982,140.6982,0.0
2024-01-18 13:00:00,148.84,148.84,148.84,148.84,100.0,140.4717,140.4717,140.4717,140.4717,100.0
2024-01-18 13:05:00,148.79,148.79,148.79,148.79,100.0,140.4245,140.4245,140.4245,140.4245,100.0
2024-01-18 13:10:00,148.74,148.74,148.74,148.74,100.0,140.3773,140.3773,140.3773,140.3773,100.0
2024-01-18 13:15:00,148.74,148.74,148.74,148.74,0.0,140.3773,140.3773,140.3773,140.3773,0.0
2024-01-18 13:20:00,148.74,148.74,148.74,148.74,0.0,140.3773,140.3773,140.3773,140.3773,0.0
2024-01-18 13:25:00,148.74,148.74,148.74,148.74,0.0,140.3773,140.3773,140.3773,140.3773,0.0
2024-01-18 13:30:00,148.65,148.65,148.65,148.65,200.0,140.2924,140.2924,140.2924,140.2924,200.0
2024-01-18 13:35:00,148.65,148.65,148.65,148.65,0.0,140.2924,140.2924,140.2924,140.2924,0.0
2024-01-18 13:40:00,148.76,148.78,148.76,148.78,335.0,140.3962,140.4151,140.3962,140.4151,335.0
2024-01-18 13:45:00,148.71,148.71,148.43,148.43,300.0,140.349,140.349,140.0847,140.0847,300.0
2024-01-18 13:50:00,148.43,148.45,148.4,148.45,300.0,140.0847,140.1036,140.0564,140.1036,300.0
2024-01-18 13:55:00,148.45,148.45,148.45,148.45,0.0,140.1036,140.1036,140.1036,140.1036,0.0
2024-01-18 14:00:00,148.93,148.93,148.93,148.93,100.0,140.5566,140.5566,140.5566,140.5566,100.0
2024-01-18 14:05:00,148.94,148.94,148.94,148.94,100.0,140.5661,140.5661,140.5661,140.5661,100.0
2024-01-18 14:10:00,148.97,148.97,148.97,148.97,100.0,140.5944,140.5944,140.5944,140.5944,100.0
2024-01-18 14:15:00,148.94,149.04,148.94,149.04,300.0,140.5661,140.6604,140.5661,140.6604,300.0
2024-01-18 14:20:00,149.07,149.13,149.04,149.13,500.0,140.6888,140.7454,140.6604,140.7454,500.0
2024-01-18 14:25:00,149.37,149.37,149.37,149.37,200.0,140.9719,140.9719,140.9719,140.9719,200.0
2024-01-18 14:30:00,149.55,149.55,149.55,149.55,100.0,141.1418,141.1418,141.1418,141.1418,100.0
2024-01-18 14:35:00,149.69,149.75,149.69,149.75,329.0,141.2739,141.3305,141.2739,141.3305,329.0
2024-01-18 14:40:00,149.89,149.89,149.88,149.88,1131.0,141.4627,141.4627,141.4532,141.4532,1131.0
2024-01-18 14:45:00,149.59,149.59,149.51,149.51,600.0,141.1795,141.1795,141.104,141.104,600.0
2024-01-18 14:50:00,149.5,149.69,149.5,149.69,1100.0,141.0946,141.2739,141.0946,141.2739,1100.0
2024-01-18 14:55:00,149.77,149.89,149.71,149.89,800.0,141.3494,141.4627,141.2928,141.4627,800.0
2024-01-18 15:00:00,149.92,149.93,149.92,149.92,551.0,141.491,141.5004,141.491,141.491,551.0
2024-01-18 15:05:00,149.87,150.0,149.86,150.0,300.0,141.4438,141.5665,141.4343,141.5665,300.0
2024-01-18 15:10:00,149.92,149.92,149.91,149.91,350.0,141.491,141.491,141.4815,141.4815,350.0
2024-01-18 15:15:00,150.22,150.23,150.15,150.21,805.0,141.7741,141.7835,141.708,141.7647,805.0
2024-01-18 15:20:00,150.17,150.29,150.17,150.26,1101.0,141.7269,141.8402,141.7269,141.8118,1101.0
2024-01-18 15:25:00,150.33,150.33,150.14,150.24,800.0,141.8779,141.8779,141.6986,141.793,800.0
2024-01-18 15:30:00,150.26,150.26,150.01,150.01,408.0,141.8118,141.8118,141.5759,141.5759,408.0
2024-01-18 15:35:00,149.94,149.97,149.92,149.92,300.0,141.5098,141.5382,141.491,141.491,300.0
2024-01-18 15:40:00,149.84,149.96,149.84,149.96,532.0,141.4155,141.5287,141.4155,141.5287,532.0
2024-01-18 15:45:00,150.09,150.09,150.01,150.01,533.0,141.6514,141.6514,141.5759,141.5759,533.0
2024-01-18 15:50:00,149.98,150.29,149.98,150.04,1040.0,141.5476,141.8402,141.5476,141.6042,1040.0
2024-01-18 15:55:00,150.05,150.06,149.79,149.79,1400.0,141.6137,141.6231,141.3683,141.3683,1400.0
2024-01-19 09:30:00,149.54,149.66,149.42,149.66,2536.0,141.1323,141.2456,141.0191,141.2456,2536.0
2024-01-19 09:35:00,149.35,149.35,149.27,149.27,612.0,140.953,140.953,140.8775,140.8775,612.0
2024-01-19 09:40:00,149.27,149.27,149.27,149.27,0.0,140.8775,140.8775,140.8775,140.8775,0.0
2024-01-19 09:45:00,149.27,149.27,149.27,149.27,0.0,140.8775,140.8775,140.8775,140.8775,0.0
2024-01-19 09:50:00,149.27,149.27,149.27,149.27,0.0,140.8775,140.8775,140.8775,140.8775,0.0
2024-01-19 09:55:00,150.01,150.01,150.0,150.0,210.0,141.5759,141.5759,141.5665,141.5665,210.0
2024-01-19 10:00:00,150.14,150.14,149.99,149.99,400.0,141.6986,141.6986,141.557,141.557,400.0
2024-01-19 10:05:00,149.67,149.67,149.67,149.67,100.0,141.255,141.255,141.255,141.255,100.0
2024-01-19 10:10:00,149.75,149.75,149.75,149.75,100.0,141.3305,141.3305,141.3305,141.3305,100.0
2024-01-19 10:15:00,149.91,149.93,149.91,149.93,1917.0,141.4815,141.5004,141.4815,141.5004,1917.0
2024-01-19 10:20:00,150.05,150.05,149.9,149.9,200.0,141.6137,141.6137,141.4721,141.4721,200.0
2024-01-19 10:25:00,149.9,149.9,149.9,149.9,0.0,141.4721,141.4721,141.4721,141.4721,0.0
2024-01-19 10:30:00,149.35,149.35,149.18,149.18,202.0,140.953,140.953,140.7926,140.7926,202.0
2024-01-19 10:35:00,149.16,149.16,149.16,149.16,100.0,140.7737,140.7737,140.7737,140.7737,100.0
2024-01-19 10:40:00,149.16,149.16,149.16,149.16,0.0,140.7737,140.7737,140.7737,140.7737,0.0
2024-01-19 10:45:00,149.32,149.32,149.32,149.32,100.0,140.9247,140.9247,140.9247,140.9247,100.0
2024-01-19 10:50:00,149.47,149.47,149.47,149.47,200.0,141.0663,141.0663,141.0663,141.0663,200.0
2024-01-19 10:55:00,149.47,149.47,149.47,149.47,0.0,141.0663,141.0663,141.0663,141.0663,0.0
2024-01-19 11:00:00,149.9,149.9,149.9,149.9,100.0,141.4721,141.4721,141.4721,141.4721,100.0
2024-01-19 11:05:00,149.9,149.9,149.9,149.9,0.0,141.4721,141.4721,141.4721,141.4721,0.0
2024-01-19 11:10:00,149.96,149.96,149.96,149.96,100.0,141.5287,141.5287,141.5287,141.5287,100.0
2024-01-19 11:15:00,149.76,149.76,149.76,149.76,100.0,141.34,141.34,141.34,141.34,100.0
2024-01-19 11:20:00,149.76,149.76,149.76,149.76,0.0,141.34,141.34,141.34,141.34,0.0
2024-01-19 11:25:00,149.76,149.76,149.76,149.76,0.0,141.34,141.34,141.34,141.34,0.0
2024-01-19 11:30:00,149.43,149.43,149.43,149.43,100.0,141.0285,141.0285,141.0285,141.0285,100.0
2024-01-19 11:35:00,149.4,149.4,149.4,149.4,100.0,141.0002,141.0002,141.0002,141.0002,100.0
2024-01-19 11:40:00,149.42,149.5,149.42,149.5,1502.0,141.0191,141.0946,141.0191,141.0946,1502.0
2024-01-19 11:45:00,149.64,149.64,149.5,149.5,609.0,141.2267,141.2267,141.0946,141.0946,609.0
2024-01-19 11:50:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 11:55:00,149.41,149.45,149.41,149.45,300.0,141.0096,141.0474,141.0096,141.0474,300.0
2024-01-19 12:00:00,149.5,149.5,149.5,149.5,598.0,141.0946,141.0946,141.0946,141.0946,598.0
2024-01-19 12:05:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 12:10:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 12:15:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 12:20:00,149.13,149.31,149.13,149.31,300.0,140.7454,140.9153,140.7454,140.9153,300.0
2024-01-19 12:25:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:30:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:35:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:40:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:45:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:50:00,149.55,149.55,149.5,149.5,1300.0,141.1418,141.1418,141.0946,141.0946,1300.0
2024-01-19 12:55:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 13:00:00,149.53,149.53,149.49,149.49,200.0,141.1229,141.1229,141.0851,141.0851,200.0
2024-01-19 13:05:00,149.49,149.49,149.49,149.49,0.0,141.0851,141.0851,141.0851,141.0851,0.0
2024-01-19 13:10:00,149.53,149.72,149.53,149.71,822.0,141.1229,141.3022,141.1229,141.2928,822.0
2024-01-19 13:15:00,149.86,149.86,149.86,149.86,100.0,141.4343,141.4343,141.4343,141.4343,100.0
2024-01-19 13:20:00,149.87,149.98,149.87,149.98,439.0,141.4438,141.5476,141.4438,141.5476,439.0
2024-01-19 13:25:00,149.83,149.89,149.83,149.89,408.0,141.406,141.4627,141.406,141.4627,408.0
2024-01-19 13:30:00,149.88,149.88,149.88,149.88,100.0,141.4532,141.4532,141.4532,141.4532,100.0
2024-01-19 13:35:00,149.88,149.88,149.88,149.88,0.0,141.4532,141.4532,141.4532,141.4532,0.0
2024-01-19 13:40:00,149.88,149.88,149.88,149.88,0.0,141.4532,141.4532,141.4532,141.4532,0.0
2024-01-19 13:45:00,150.01,150.01,150.0,150.0,200.0,141.5759,141.5759,141.5665,141.5665,200.0
2024-01-19 13:50:00,150.0,150.0,150.0,150.0,0.0,141.5665,141.5665,141.5665,141.5665,0.0
2024-01-19 13:55:00,150.0,150.0,150.0,150.0,100.0,141.5665,141.5665,141.5665,141.5665,100.0
2024-01-19 14:00:00,149.98,150.0,149.98,150.0,212.0,141.5476,141.5665,141.5476,141.5665,212.0
2024-01-19 14:05:00,150.0,150.0,150.0,150.0,100.0,141.5665,141.5665,141.5665,141.5665,100.0
2024-01-19 14:10:00,150.0,150.0,150.0,150.0,0.0,141.5665,141.5665,141.5665,141.5665,0.0
2024-01-19 14:15:00,150.11,150.25,150.1,150.23,800.0,141.6703,141.8024,141.6608,141.7835,800.0
2024-01-19 14:20:00,150.23,150.23,150.23,150.23,0.0,141.7835,141.7835,141.7835,141.7835,0.0
2024-01-19 14:25:00,150.23,150.23,150.23,150.23,0.0,141.7835,141.7835,141.7835,141.7835,0.0
2024-01-19 14:30:00,150.35,150.35,150.27,150.27,200.0,141.8968,141.8968,141.8213,141.8213,200.0
2024-01-19 14:35:00,150.21,150.21,150.21,150.21,100.0,141.7647,141.7647,141.7647,141.7647,100.0
2024-01-19 14:40:00,150.27,150.27,150.27,150.27,100.0,141.8213,141.8213,141.8213,141.8213,100.0
2024-01-19 14:45:00,150.4,150.4,150.4,150.4,100.0,141.944,141.944,141.944,141.944,100.0
2024-01-19 14:50:00,150.37,150.37,150.26,150.28,500.0,141.9157,141.9157,141.8118,141.8307,500.0
2024-01-19 14:55:00,150.37,150.48,150.37,150.44,400.0,141.9157,142.0195,141.9157,141.9817,400.0
2024-01-19 15:00:00,150.35,150.44,150.29,150.44,700.0,141.8968,141.9817,141.8402,141.9817,700.0
2024-01-19 15:05:00,150.49,150.63,150.47,150.54,600.0,142.0289,142.161,142.01,142.0761,600.0
2024-01-19 15:10:00,150.53,150.55,150.5,150.51,400.0,142.0667,142.0855,142.0384,142.0478,400.0
2024-01-19 15:15:00,150.55,150.55,150.55,150.55,100.0,142.0855,142.0855,142.0855,142.0855,100.0
2024-01-19 15:20:00,150.65,150.65,150.55,150.62,300.0,142.1799,142.1799,142.0855,142.1516,300.0
2024-01-19 15:25:00,150.62,150.62,150.62,150.62,0.0,142.1516,142.1516,142.1516,142.1516,0.0
2024-01-19 15:30:00,150.42,150.44,150.42,150.44,200.0,141.9629,141.9817,141.9629,141.9817,200.0
2024-01-19 15:35:00,150.51,150.59,150.51,150.59,700.0,142.0478,142.1233,142.0478,142.1233,700.0
2024-01-19 15:40:00,150.64,150.69,150.64,150.64,591.0,142.1705,142.2177,142.1705,142.1705,591.0
2024-01-19 15:45:00,150.62,150.75,150.62,150.75,500.0,142.1516,142.2743,142.1516,142.2743,500.0
2024-01-19 15:50:00,150.78,150.93,150.74,150.93,1999.0,142.3026,142.4442,142.2649,142.4442,1999.0
2024-01-19 15:55:00,151.03,151.1,150.99,151.1,2163.0,142.5386,142.6046,142.5008,142.6046,2163.0
2024-01-22 09:30:00,150.87,150.87,150.3,150.3,4571.0,142.3876,142.3876,141.8496,141.8496,4571.0
2024-01-22 09:35:00,151.18,151.18,150.84,150.84,689.0,142.6801,142.6801,142.3592,142.3592,689.0
2024-01-22 09:40:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-01-22 09:45:00,151.17,151.17,151.04,151.04,400.0,142.6707,142.6707,142.548,142.548,400.0
2024-01-22 09:50:00,151.0,151.27,151.0,151.19,800.0,142.5102,142.7651,142.5102,142.6896,800.0
2024-01-22 09:55:00,151.19,151.19,151.19,151.19,0.0,142.6896,142.6896,142.6896,142.6896,0.0
2024-01-22 10:00:00,151.17,151.17,151.17,151.17,139.0,142.6707,142.6707,142.6707,142.6707,139.0
2024-01-22 10:05:00,151.25,151.36,151.11,151.13,607.0,142.7462,142.85,142.6141,142.6329,607.0
2024-01-22 10:10:00,151.13,151.28,151.13,151.28,300.0,142.6329,142.7745,142.6329,142.7745,300.0
2024-01-22 10:15:00,151.38,151.48,151.27,151.48,501.0,142.8689,142.9633,142.7651,142.9633,501.0
2024-01-22 10:20:00,151.66,151.66,151.63,151.63,200.0,143.1331,143.1331,143.1048,143.1048,200.0
2024-01-22 10:25:00,151.56,151.56,151.56,151.56,100.0,143.0388,143.0388,143.0388,143.0388,100.0
2024-01-22 10:30:00,151.49,151.62,151.49,151.56,300.0,142.9727,143.0954,142.9727,143.0388,300.0
2024-01-22 10:35:00,151.45,151.45,151.45,151.45,100.0,142.9349,142.9349,142.9349,142.9349,100.0
2024-01-22 10:40:00,151.55,151.55,151.45,151.45,200.0,143.0293,143.0293,142.9349,142.9349,200.0
2024-01-22 10:45:00,151.45,151.45,151.45,151.45,0.0,142.9349,142.9349,142.9349,142.9349,0.0
2024-01-22 10:50:00,151.58,151.58,151.5,151.5,300.0,143.0576,143.0576,142.9821,142.9821,300.0
2024-01-22 10:55:00,151.69,151.78,151.69,151.78,211.0,143.1614,143.2464,143.1614,143.2464,211.0
2024-01-22 11:00:00,151.76,151.78,151.76,151.78,200.0,143.2275,143.2464,143.2275,143.2464,200.0
2024-01-22 11:05:00,151.74,151.74,151.64,151.64,400.0,143.2086,143.2086,143.1143,143.1143,400.0
2024-01-22 11:10:00,151.48,151.53,151.48,151.53,200.0,142.9633,143.0104,142.9633,143.0104,200.0
2024-01-22 11:15:00,151.67,151.71,151.67,151.71,300.0,143.1426,143.1803,143.1426,143.1803,300.0
2024-01-22 11:20:00,151.61,151.79,151.61,151.79,543.0,143.0859,143.2558,143.0859,143.2558,543.0
2024-01-22 11:25:00,151.69,151.69,151.67,151.67,300.0,143.1614,143.1614,143.1426,143.1426,300.0
2024-01-22 11:30:00,151.67,151.71,151.67,151.71,200.0,143.1426,143.1803,143.1426,143.1803,200.0
2024-01-22 11:35:00,151.71,151.74,151.71,151.74,300.0,143.1803,143.2086,143.1803,143.2086,300.0
2024-01-22 11:40:00,151.9,151.91,151.9,151.9,800.0,143.3596,143.3691,143.3596,143.3596,800.0
2024-01-22 11:45:00,151.9,151.93,151.9,151.93,3402.0,143.3596,143.388,143.3596,143.388,3402.0
2024-01-22 11:50:00,151.9,151.9,151.77,151.79,4583.0,143.3596,143.3596,143.237,143.2558,4583.0
2024-01-22 11:55:00,151.87,151.87,151.74,151.81,2669.0,143.3313,143.3313,143.2086,143.2747,2669.0
2024-01-22 12:00:00,151.83,152.1,151.83,152.06,600.0,143.2936,143.5484,143.2936,143.5106,600.0
2024-01-22 12:05:00,152.01,152.06,152.01,152.04,500.0,143.4635,143.5106,143.4635,143.4918,500.0
2024-01-22 12:10:00,152.0,152.03,152.0,152.03,200.0,143.454,143.4823,143.454,143.4823,200.0
2024-01-22 12:15:00,152.16,152.16,152.16,152.16,100.0,143.605,143.605,143.605,143.605,100.0
2024-01-22 12:20:00,152.3,152.3,152.3,152.3,100.0,143.7372,143.7372,143.7372,143.7372,100.0
2024-01-22 12:25:00,152.3,152.3,152.3,152.3,100.0,143.7372,143.7372,143.7372,143.7372,100.0
2024-01-22 12:30:00,152.22,152.36,152.22,152.36,500.0,143.6617,143.7938,143.6617,143.7938,500.0
2024-01-22 12:35:00,152.36,152.61,152.36,152.61,800.0,143.7938,144.0297,143.7938,144.0297,800.0
2024-01-22 12:40:00,152.62,152.69,152.52,152.52,400.0,144.0392,144.1052,143.9448,143.9448,400.0
2024-01-22 12:45:00,152.61,152.61,152.59,152.59,200.0,144.0297,144.0297,144.0108,144.0108,200.0
2024-01-22 12:50:00,152.55,152.55,152.55,152.55,105.0,143.9731,143.9731,143.9731,143.9731,105.0
2024-01-22 12:55:00,152.75,152.77,152.75,152.77,820.0,144.1619,144.1807,144.1619,144.1807,820.0
2024-01-22 13:00:00,152.77,152.77,152.77,152.77,0.0,144.1807,144.1807,144.1807,144.1807,0.0
2024-01-22 13:05:00,153.0,153.0,153.0,153.0,992.0,144.3978,144.3978,144.3978,144.3978,992.0
2024-01-22 13:10:00,153.16,153.22,153.16,153.22,300.0,144.5488,144.6054,144.5488,144.6054,300.0
2024-01-22 13:15:00,153.15,153.15,153.15,153.15,100.0,144.5394,144.5394,144.5394,144.5394,100.0
2024-01-22 13:20:00,152.87,152.87,152.87,152.87,100.0,144.2751,144.2751,144.2751,144.2751,100.0
2024-01-22 13:25:00,152.89,152.89,152.8,152.8,650.0,144.294,144.294,144.209,144.209,650.0
2024-01-22 13:30:00,152.8,152.8,152.8,152.8,0.0,144.209,144.209,144.209,144.209,0.0
2024-01-22 13:35:00,152.7,152.76,152.7,152.75,300.0,144.1147,144.1713,144.1147,144.1619,300.0
2024-01-22 13:40:00,152.66,152.66,152.63,152.63,200.0,144.0769,144.0769,144.0486,144.0486,200.0
2024-01-22 13:45:00,152.82,152.82,152.82,152.82,100.0,144.2279,144.2279,144.2279,144.2279,100.0
2024-01-22 13:50:00,152.57,152.57,152.55,152.55,200.0,143.992,143.992,143.9731,143.9731,200.0
2024-01-22 13:55:00,152.67,152.67,152.67,152.67,100.0,144.0863,144.0863,144.0863,144.0863,100.0
2024-01-22 14:00:00,152.43,152.43,152.34,152.34,400.0,143.8598,143.8598,143.7749,143.7749,400.0
2024-01-22 14:05:00,152.41,152.47,152.35,152.35,700.0,143.841,143.8976,143.7843,143.7843,700.0
2024-01-22 14:10:00,152.35,152.35,152.24,152.26,600.0,143.7843,143.7843,143.6805,143.6994,600.0
2024-01-22 14:15:00,152.24,152.24,152.17,152.17,200.0,143.6805,143.6805,143.6145,143.6145,200.0
2024-01-22 14:20:00,152.19,152.25,152.17,152.24,800.0,143.6333,143.69,143.6145,143.6805,800.0
2024-01-22 14:25:00,152.16,152.2,152.13,152.2,702.0,143.605,143.6428,143.5767,143.6428,702.0
2024-01-22 14:30:00,152.23,152.25,152.13,152.17,500.0,143.6711,143.69,143.5767,143.6145,500.0
2024-01-22 14:35:00,152.16,152.22,152.13,152.22,600.0,143.605,143.6617,143.5767,143.6617,600.0
2024-01-22 14:40:00,152.05,152.07,152.05,152.06,500.0,143.5012,143.5201,143.5012,143.5106,500.0
2024-01-22 14:45:00,152.01,152.18,152.01,152.18,500.0,143.4635,143.6239,143.4635,143.6239,500.0
2024-01-22 14:50:00,152.15,152.15,152.08,152.08,700.0,143.5956,143.5956,143.5295,143.5295,700.0
2024-01-22 14:55:00,152.02,152.02,151.99,151.99,300.0,143.4729,143.4729,143.4446,143.4446,300.0
2024-01-22 15:00:00,151.9,151.99,151.9,151.99,200.0,143.3596,143.4446,143.3596,143.4446,200.0
2024-01-22 15:05:00,151.97,152.08,151.89,152.08,1108.0,143.4257,143.5295,143.3502,143.5295,1108.0
2024-01-22 15:10:00,152.06,152.12,152.06,152.08,1200.0,143.5106,143.5673,143.5106,143.5295,1200.0
2024-01-22 15:15:00,152.06,152.12,152.04,152.12,1200.0,143.5106,143.5673,143.4918,143.5673,1200.0
2024-01-22 15:20:00,152.14,152.14,152.03,152.03,600.0,143.5861,143.5861,143.4823,143.4823,600.0
2024-01-22 15:25:00,152.01,152.12,152.01,152.12,700.0,143.4635,143.5673,143.4635,143.5673,700.0
2024-01-22 15:30:00,152.11,152.11,152.06,152.1,950.0,143.5578,143.5578,143.5106,143.5484,950.0
2024-01-22 15:35:00,152.12,152.13,152.04,152.04,503.0,143.5673,143.5767,143.4918,143.4918,503.0
2024-01-22 15:40:00,152.07,152.07,152.05,152.07,300.0,143.5201,143.5201,143.5012,143.5201,300.0
2024-01-22 15:45:00,152.01,152.01,152.0,152.0,503.0,143.4635,143.4635,143.454,143.454,503.0
2024-01-22 15:50:00,152.04,152.13,151.89,151.89,2350.0,143.4918,143.5767,143.3502,143.3502,2350.0
2024-01-22 15:55:00,151.99,152.01,151.86,151.9,4705.0,143.4446,143.4635,143.3219,143.3596,4705.0
2024-01-23 09:30:00,152.05,152.05,152.05,152.05,100.0,143.5012,143.5012,143.5012,143.5012,100.0
2024-01-23 09:35:00,152.08,152.08,152.08,152.08,100.0,143.5295,143.5295,143.5295,143.5295,100.0
2024-01-23 09:40:00,152.0,152.02,152.0,152.02,409.0,143.454,143.4729,143.454,143.4729,409.0
2024-01-23 09:45:00,152.25,152.29,152.24,152.25,4355.0,143.69,143.7277,143.6805,143.69,4355.0
2024-01-23 09:50:00,152.54,152.68,152.32,152.68,1880.0,143.9637,144.0958,143.756,144.0958,1880.0
2024-01-23 09:55:00,152.83,152.83,152.83,152.83,100.0,144.2374,144.2374,144.2374,144.2374,100.0
2024-01-23 10:00:00,152.65,152.81,152.65,152.81,500.0,144.0675,144.2185,144.0675,144.2185,500.0
2024-01-23 10:05:00,152.91,152.91,152.75,152.81,400.0,144.3129,144.3129,144.1619,144.2185,400.0
2024-01-23 10:10:00,153.0,153.0,152.84,152.84,300.0,144.3978,144.3978,144.2468,144.2468,300.0
2024-01-23 10:15:00,153.0,153.03,152.96,152.96,600.0,144.3978,144.4261,144.36,144.36,600.0
2024-01-23 10:20:00,152.96,152.96,152.96,152.96,0.0,144.36,144.36,144.36,144.36,0.0
2024-01-23 10:25:00,152.96,152.96,152.96,152.96,0.0,144.36,144.36,144.36,144.36,0.0
2024-01-23 10:30:00,152.64,152.64,152.64,152.64,100.0,144.058,144.058,144.058,144.058,100.0
2024-01-23 10:35:00,152.24,152.33,152.16,152.21,1000.0,143.6805,143.7655,143.605,143.6522,1000.0
2024-01-23 10:40:00,151.91,151.91,151.81,151.81,300.0,143.3691,143.3691,143.2747,143.2747,300.0
2024-01-23 10:45:00,151.66,151.66,151.61,151.61,200.0,143.1331,143.1331,143.0859,143.0859,200.0
2024-01-23 10:50:00,151.11,151.11,151.11,151.11,100.0,142.6141,142.6141,142.6141,142.6141,100.0
2024-01-23 10:55:00,151.3,151.3,151.3,151.3,100.0,142.7934,142.7934,142.7934,142.7934,100.0
2024-01-23 11:00:00,151.28,151.28,151.28,151.28,100.0,142.7745,142.7745,142.7745,142.7745,100.0
2024-01-23 11:05:00,151.38,151.44,151.38,151.44,301.0,142.8689,142.9255,142.8689,142.9255,301.0
2024-01-23 11:10:00,151.77,151.77,151.68,151.68,396.0,143.237,143.237,143.152,143.152,396.0
2024-01-23 11:15:00,151.72,151.75,151.64,151.64,300.0,143.1898,143.2181,143.1143,143.1143,300.0
2024-01-23 11:20:00,151.49,151.53,151.49,151.53,200.0,142.9727,143.0104,142.9727,143.0104,200.0
2024-01-23 11:25:00,151.59,151.59,151.57,151.57,400.0,143.0671,143.0671,143.0482,143.0482,400.0
2024-01-23 11:30:00,151.33,151.33,151.33,151.33,100.0,142.8217,142.8217,142.8217,142.8217,100.0
2024-01-23 11:35:00,151.33,151.35,151.31,151.31,393.0,142.8217,142.8406,142.8028,142.8028,393.0
2024-01-23 11:40:00,151.31,151.31,151.31,151.31,0.0,142.8028,142.8028,142.8028,142.8028,0.0
2024-01-23 11:45:00,151.44,151.44,151.44,151.44,100.0,142.9255,142.9255,142.9255,142.9255,100.0
2024-01-23 11:50:00,151.31,151.31,151.31,151.31,100.0,142.8028,142.8028,142.8028,142.8028,100.0
2024-01-23 11:55:00,151.31,151.31,151.31,151.31,0.0,142.8028,142.8028,142.8028,142.8028,0.0
2024-01-23 12:00:00,151.26,151.35,151.26,151.35,200.0,142.7556,142.8406,142.7556,142.8406,200.0
2024-01-23 12:05:00,151.37,151.37,151.36,151.36,300.0,142.8594,142.8594,142.85,142.85,300.0
2024-01-23 12:10:00,151.34,151.34,151.31,151.31,300.0,142.8311,142.8311,142.8028,142.8028,300.0
2024-01-23 12:15:00,151.29,151.29,151.19,151.19,200.0,142.7839,142.7839,142.6896,142.6896,200.0
2024-01-23 12:20:00,151.24,151.24,151.24,151.24,100.0,142.7367,142.7367,142.7367,142.7367,100.0
2024-01-23 12:25:00,151.0,151.0,150.97,150.97,200.0,142.5102,142.5102,142.4819,142.4819,200.0
2024-01-23 12:30:00,151.09,151.09,151.09,151.09,100.0,142.5952,142.5952,142.5952,142.5952,100.0
2024-01-23 12:35:00,151.09,151.09,151.09,151.09,0.0,142.5952,142.5952,142.5952,142.5952,0.0
2024-01-23 12:40:00,151.09,151.09,151.09,151.09,0.0,142.5952,142.5952,142.5952,142.5952,0.0
2024-01-23 12:45:00,151.09,151.09,151.09,151.09,0.0,142.5952,142.5952,142.5952,142.5952,0.0
2024-01-23 12:50:00,150.92,151.05,150.92,151.05,300.0,142.4347,142.5574,142.4347,142.5574,300.0
2024-01-23 12:55:00,151.01,151.09,151.01,151.09,400.0,142.5197,142.5952,142.5197,142.5952,400.0
2024-01-23 13:00:00,151.08,151.08,151.08,151.08,100.0,142.5857,142.5857,142.5857,142.5857,100.0
2024-01-23 13:05:00,150.94,150.99,150.92,150.92,454.0,142.4536,142.5008,142.4347,142.4347,454.0
2024-01-23 13:10:00,150.94,150.97,150.94,150.97,214.0,142.4536,142.4819,142.4536,142.4819,214.0
2024-01-23 13:15:00,151.02,151.02,150.92,150.94,553.0,142.5291,142.5291,142.4347,142.4536,553.0
2024-01-23 13:20:00,150.84,150.84,150.84,150.84,100.0,142.3592,142.3592,142.3592,142.3592,100.0
2024-01-23 13:25:00,150.84,150.84,150.84,150.84,0.0,142.3592,142.3592,142.3592,142.3592,0.0
2024-01-23 13:30:00,150.84,150.84,150.84,150.84,0.0,142.3592,142.3592,142.3592,142.3592,0.0
2024-01-23 13:35:00,150.85,150.85,150.85,150.85,100.0,142.3687,142.3687,142.3687,142.3687,100.0
2024-01-23 13:40:00,150.74,150.75,150.74,150.75,200.0,142.2649,142.2743,142.2649,142.2743,200.0
2024-01-23 13:45:00,150.91,150.91,150.88,150.88,200.0,142.4253,142.4253,142.397,142.397,200.0
2024-01-23 13:50:00,150.99,150.99,150.99,150.99,100.0,142.5008,142.5008,142.5008,142.5008,100.0
2024-01-23 13:55:00,151.1,151.1,150.94,150.94,300.0,142.6046,142.6046,142.4536,142.4536,300.0
2024-01-23 14:00:00,150.97,150.97,150.97,150.97,100.0,142.4819,142.4819,142.4819,142.4819,100.0
2024-01-23 14:05:00,151.02,151.02,151.02,151.02,100.0,142.5291,142.5291,142.5291,142.5291,100.0
2024-01-23 14:10:00,151.06,151.12,151.06,151.12,300.0,142.5669,142.6235,142.5669,142.6235,300.0
2024-01-23 14:15:00,151.11,151.13,151.07,151.13,400.0,142.6141,142.6329,142.5763,142.6329,400.0
2024-01-23 14:20:00,151.18,151.18,151.18,151.18,100.0,142.6801,142.6801,142.6801,142.6801,100.0
2024-01-23 14:25:00,151.12,151.23,151.12,151.23,410.0,142.6235,142.7273,142.6235,142.7273,410.0
2024-01-23 14:30:00,151.25,151.25,151.15,151.15,300.0,142.7462,142.7462,142.6518,142.6518,300.0
2024-01-23 14:35:00,151.15,151.15,151.15,151.15,0.0,142.6518,142.6518,142.6518,142.6518,0.0
2024-01-23 14:40:00,151.2,151.21,151.14,151.14,400.0,142.699,142.7084,142.6424,142.6424,400.0
2024-01-23 14:45:00,151.24,151.24,151.23,151.23,200.0,142.7367,142.7367,142.7273,142.7273,200.0
2024-01-23 14:50:00,151.19,151.2,151.16,151.2,500.0,142.6896,142.699,142.6612,142.699,500.0
2024-01-23 14:55:00,151.25,151.26,151.24,151.24,314.0,142.7462,142.7556,142.7367,142.7367,314.0
2024-01-23 15:00:00,151.31,151.31,151.31,151.31,200.0,142.8028,142.8028,142.8028,142.8028,200.0
2024-01-23 15:05:00,151.33,151.35,151.31,151.35,400.0,142.8217,142.8406,142.8028,142.8406,400.0
2024-01-23 15:10:00,151.45,151.45,151.45,151.45,100.0,142.9349,142.9349,142.9349,142.9349,100.0
2024-01-23 15:15:00,151.44,151.44,151.34,151.34,700.0,142.9255,142.9255,142.8311,142.8311,700.0
2024-01-23 15:20:00,151.42,151.46,151.42,151.46,600.0,142.9066,142.9444,142.9066,142.9444,600.0
2024-01-23 15:25:00,151.56,151.56,151.56,151.56,200.0,143.0388,143.0388,143.0388,143.0388,200.0
2024-01-23 15:30:00,151.52,151.66,151.52,151.65,1135.0,143.001,143.1331,143.001,143.1237,1135.0
2024-01-23 15:35:00,151.54,151.54,151.44,151.45,900.0,143.0199,143.0199,142.9255,142.9349,900.0
2024-01-23 15:40:00,151.49,151.49,151.44,151.44,726.0,142.9727,142.9727,142.9255,142.9255,726.0
2024-01-23 15:45:00,151.44,151.46,151.27,151.29,800.0,142.9255,142.9444,142.7651,142.7839,800.0
2024-01-23 15:50:00,151.28,151.41,151.25,151.41,1502.0,142.7745,142.8972,142.7462,142.8972,1502.0
2024-01-23 15:55:00,151.46,151.56,151.4,151.44,2267.0,142.9444,143.0388,142.8878,142.9255,2267.0
2024-01-24 09:30:00,152.2,152.2,151.89,151.89,300.0,143.6428,143.6428,143.3502,143.3502,300.0
2024-01-24 09:35:00,151.79,151.79,151.79,151.79,100.0,143.2558,143.2558,143.2558,143.2558,100.0
2024-01-24 09:40:00,151.79,151.79,151.79,151.79,0.0,143.2558,143.2558,143.2558,143.2558,0.0
2024-01-24 09:45:00,151.93,151.94,151.68,151.68,600.0,143.388,143.3974,143.152,143.152,600.0
2024-01-24 09:50:00,151.55,151.85,151.55,151.85,500.0,143.0293,143.3125,143.0293,143.3125,500.0
2024-01-24 09:55:00,151.51,151.51,151.51,151.51,118.0,142.9916,142.9916,142.9916,142.9916,118.0
2024-01-24 10:00:00,151.62,151.63,151.3,151.34,805.0,143.0954,143.1048,142.7934,142.8311,805.0
2024-01-24 10:05:00,151.29,151.51,151.29,151.4,413.0,142.7839,142.9916,142.7839,142.8878,413.0
2024-01-24 10:10:00,151.44,151.73,151.44,151.73,400.0,142.9255,143.1992,142.9255,143.1992,400.0
2024-01-24 10:15:00,151.94,151.95,151.79,151.95,710.0,143.3974,143.4068,143.2558,143.4068,710.0
2024-01-24 10:20:00,151.87,151.95,151.87,151.94,400.0,143.3313,143.4068,143.3313,143.3974,400.0
2024-01-24 10:25:00,152.31,152.31,152.31,152.31,100.0,143.7466,143.7466,143.7466,143.7466,100.0
2024-01-24 10:30:00,152.44,152.58,152.44,152.58,700.0,143.8693,144.0014,143.8693,144.0014,700.0
2024-01-24 10:35:00,152.28,152.28,152.22,152.28,400.0,143.7183,143.7183,143.6617,143.7183,400.0
2024-01-24 10:40:00,152.72,152.72,152.72,152.72,200.0,144.1335,144.1335,144.1335,144.1335,200.0
2024-01-24 10:45:00,152.74,152.74,152.74,152.74,200.0,144.1524,144.1524,144.1524,144.1524,200.0
2024-01-24 10:50:00,152.67,152.75,152.67,152.7,500.0,144.0863,144.1619,144.0863,144.1147,500.0
2024-01-24 10:55:00,152.63,152.66,152.55,152.66,787.0,144.0486,144.0769,143.9731,144.0769,787.0
2024-01-24 11:00:00,152.75,152.98,152.75,152.98,700.0,144.1619,144.3789,144.1619,144.3789,700.0
2024-01-24 11:05:00,153.0,153.0,152.95,152.98,300.0,144.3978,144.3978,144.3506,144.3789,300.0
2024-01-24 11:10:00,152.95,152.98,152.95,152.98,335.0,144.3506,144.3789,144.3506,144.3789,335.0
2024-01-24 11:15:00,153.01,153.31,153.01,153.17,1200.0,144.4072,144.6904,144.4072,144.5582,1200.0
2024-01-24 11:20:00,153.19,153.32,153.19,153.28,329.0,144.5771,144.6998,144.5771,144.6621,329.0
2024-01-24 11:25:00,153.23,153.47,153.23,153.27,4520.0,144.6149,144.8414,144.6149,144.6526,4520.0
2024-01-24 11:30:00,153.14,153.21,152.97,153.21,1121.0,144.5299,144.596,144.3695,144.596,1121.0
2024-01-24 11:35:00,153.39,153.5,153.39,153.5,206.0,144.7659,144.8697,144.7659,144.8697,206.0
2024-01-24 11:40:00,153.42,153.42,153.42,153.42,100.0,144.7942,144.7942,144.7942,144.7942,100.0
2024-01-24 11:45:00,153.48,153.53,153.48,153.5,1049.0,144.8508,144.898,144.8508,144.8697,1049.0
2024-01-24 11:50:00,153.5,153.61,153.5,153.61,459.0,144.8697,144.9735,144.8697,144.9735,459.0
2024-01-24 11:55:00,153.58,153.6,153.57,153.57,400.0,144.9452,144.9641,144.9357,144.9357,400.0
2024-01-24 12:00:00,153.46,153.46,153.42,153.42,300.0,144.8319,144.8319,144.7942,144.7942,300.0
2024-01-24 12:05:00,153.35,153.35,153.34,153.34,1200.0,144.7281,144.7281,144.7187,144.7187,1200.0
2024-01-24 12:10:00,153.31,153.31,153.3,153.3,566.0,144.6904,144.6904,144.6809,144.6809,566.0
2024-01-24 12:15:00,153.12,153.18,153.1,153.18,754.0,144.511,144.5677,144.4922,144.5677,754.0
2024-01-24 12:20:00,153.09,153.09,153.09,153.09,100.0,144.4827,144.4827,144.4827,144.4827,100.0
2024-01-24 12:25:00,153.29,153.29,153.29,153.29,100.0,144.6715,144.6715,144.6715,144.6715,100.0
2024-01-24 12:30:00,153.07,153.07,153.07,153.07,100.0,144.4639,144.4639,144.4639,144.4639,100.0
2024-01-24 12:35:00,153.02,153.02,153.02,153.02,111.0,144.4167,144.4167,144.4167,144.4167,111.0
2024-01-24 12:40:00,153.05,153.08,153.05,153.08,300.0,144.445,144.4733,144.445,144.4733,300.0
2024-01-24 12:45:00,152.96,152.96,152.77,152.77,300.0,144.36,144.36,144.1807,144.1807,300.0
2024-01-24 12:50:00,152.84,152.88,152.79,152.88,404.0,144.2468,144.2845,144.1996,144.2845,404.0
2024-01-24 12:55:00,152.93,153.02,152.93,153.02,300.0,144.3317,144.4167,144.3317,144.4167,300.0
2024-01-24 13:00:00,152.86,152.86,152.65,152.65,300.0,144.2657,144.2657,144.0675,144.0675,300.0
2024-01-24 13:05:00,152.59,152.59,152.56,152.56,300.0,144.0108,144.0108,143.9825,143.9825,300.0
2024-01-24 13:10:00,152.56,152.62,152.56,152.62,200.0,143.9825,144.0392,143.9825,144.0392,200.0
2024-01-24 13:15:00,152.62,152.62,152.62,152.62,0.0,144.0392,144.0392,144.0392,144.0392,0.0
2024-01-24 13:20:00,152.36,152.41,152.36,152.41,300.0,143.7938,143.841,143.7938,143.841,300.0
2024-01-24 13:25:00,152.44,152.45,152.38,152.38,300.0,143.8693,143.8787,143.8127,143.8127,300.0
2024-01-24 13:30:00,152.39,152.39,152.39,152.39,100.0,143.8221,143.8221,143.8221,143.8221,100.0
2024-01-24 13:35:00,152.33,152.36,152.22,152.36,400.0,143.7655,143.7938,143.6617,143.7938,400.0
2024-01-24 13:40:00,152.33,152.37,152.32,152.32,500.0,143.7655,143.8032,143.756,143.756,500.0
2024-01-24 13:45:00,152.36,152.55,152.36,152.55,300.0,143.7938,143.9731,143.7938,143.9731,300.0
2024-01-24 13:50:00,152.51,152.51,152.45,152.45,200.0,143.9353,143.9353,143.8787,143.8787,200.0
2024-01-24 13:55:00,152.5,152.64,152.5,152.64,300.0,143.9259,144.058,143.9259,144.058,300.0
2024-01-24 14:00:00,152.72,152.72,152.55,152.55,300.0,144.1335,144.1335,143.9731,143.9731,300.0
2024-01-24 14:05:00,152.77,152.77,152.77,152.77,100.0,144.1807,144.1807,144.1807,144.1807,100.0
2024-01-24 14:10:00,152.77,152.77,152.77,152.77,108.0,144.1807,144.1807,144.1807,144.1807,108.0
2024-01-24 14:15:00,152.67,152.8,152.67,152.8,400.0,144.0863,144.209,144.0863,144.209,400.0
2024-01-24 14:20:00,152.78,152.78,152.68,152.68,675.0,144.1902,144.1902,144.0958,144.0958,675.0
2024-01-24 14:25:00,152.76,152.76,152.76,152.76,100.0,144.1713,144.1713,144.1713,144.1713,100.0
2024-01-24 14:30:00,152.91,152.91,152.87,152.87,200.0,144.3129,144.3129,144.2751,144.2751,200.0
2024-01-24 14:35:00,152.78,152.98,152.78,152.98,300.0,144.1902,144.3789,144.1902,144.3789,300.0
2024-01-24 14:40:00,152.99,153.05,152.99,153.05,300.0,144.3884,144.445,144.3884,144.445,300.0
2024-01-24 14:45:00,153.23,153.23,153.19,153.19,200.0,144.6149,144.6149,144.5771,144.5771,200.0
2024-01-24 14:50:00,153.17,153.2,153.15,153.2,500.0,144.5582,144.5866,144.5394,144.5866,500.0
2024-01-24 14:55:00,153.22,153.25,153.22,153.25,200.0,144.6054,144.6337,144.6054,144.6337,200.0
2024-01-24 15:00:00,153.23,153.28,153.21,153.21,700.0,144.6149,144.6621,144.596,144.596,700.0
2024-01-24 15:05:00,153.22,153.22,153.2,153.22,300.0,144.6054,144.6054,144.5866,144.6054,300.0
2024-01-24 15:10:00,153.24,153.32,153.22,153.24,700.0,144.6243,144.6998,144.6054,144.6243,700.0
2024-01-24 15:15:00,153.2,153.2,153.16,153.17,300.0,144.5866,144.5866,144.5488,144.5582,300.0
2024-01-24 15:20:00,153.21,153.21,153.08,153.17,400.0,144.596,144.596,144.4733,144.5582,400.0
2024-01-24 15:25:00,153.12,153.12,153.05,153.12,500.0,144.511,144.511,144.445,144.511,500.0
2024-01-24 15:30:00,153.09,153.1,153.04,153.1,700.0,144.4827,144.4922,144.4355,144.4922,700.0
2024-01-24 15:35:00,153.14,153.16,153.14,153.15,400.0,144.5299,144.5488,144.5299,144.5394,400.0
2024-01-24 15:40:00,153.22,153.39,153.22,153.37,1000.0,144.6054,144.7659,144.6054,144.747,1000.0
2024-01-24 15:45:00,153.41,153.41,153.13,153.13,2100.0,144.7847,144.7847,144.5205,144.5205,2100.0
2024-01-24 15:50:00,153.16,153.22,152.99,153.02,2300.0,144.5488,144.6054,144.3884,144.4167,2300.0
2024-01-24 15:55:00,152.97,153.17,152.97,153.17,4995.0,144.3695,144.5582,144.3695,144.5582,4995.0
2024-01-25 09:30:00,154.5,154.5,154.5,154.5,0.0,145.8135,145.8135,145.8135,145.8135,0.0
2024-01-25 09:35:00,154.5,154.5,154.5,154.5,0.0,145.8135,145.8135,145.8135,145.8135,0.0
2024-01-25 09:40:00,153.73,153.73,153.73,153.73,100.0,145.0868,145.0868,145.0868,145.0868,100.0
2024-01-25 09:45:00,153.67,153.67,153.67,153.67,100.0,145.0301,145.0301,145.0301,145.0301,100.0
2024-01-25 09:50:00,153.7,153.81,153.7,153.81,410.0,145.0584,145.1623,145.0584,145.1623,410.0
2024-01-25 09:55:00,153.97,154.37,153.97,154.35,2059.0,145.3133,145.6908,145.3133,145.6719,2059.0
2024-01-25 10:00:00,154.39,154.52,154.28,154.28,700.0,145.7096,145.8323,145.6058,145.6058,700.0
2024-01-25 10:05:00,154.5,154.6,154.34,154.51,800.0,145.8135,145.9078,145.6625,145.8229,800.0
2024-01-25 10:10:00,154.4,154.4,154.35,154.35,200.0,145.7191,145.7191,145.6719,145.6719,200.0
2024-01-25 10:15:00,154.21,154.34,154.21,154.32,300.0,145.5398,145.6625,145.5398,145.6436,300.0
2024-01-25 10:20:00,154.02,154.02,153.83,153.88,1600.0,145.3604,145.3604,145.1811,145.2283,1600.0
2024-01-25 10:25:00,153.84,153.98,153.84,153.94,500.0,145.1906,145.3227,145.1906,145.2849,500.0
2024-01-25 10:30:00,153.6,153.6,153.21,153.37,900.0,144.9641,144.9641,144.596,144.747,900.0
2024-01-25 10:35:00,153.41,153.41,152.94,152.94,550.0,144.7847,144.7847,144.3412,144.3412,550.0
2024-01-25 10:40:00,152.83,153.01,152.83,153.01,500.0,144.2374,144.4072,144.2374,144.4072,500.0
2024-01-25 10:45:00,153.06,153.06,153.06,153.06,200.0,144.4544,144.4544,144.4544,144.4544,200.0
2024-01-25 10:50:00,152.85,152.93,152.77,152.77,400.0,144.2562,144.3317,144.1807,144.1807,400.0
2024-01-25 10:55:00,152.68,152.72,152.59,152.72,900.0,144.0958,144.1335,144.0108,144.1335,900.0
2024-01-25 11:00:00,152.75,152.89,152.7,152.89,600.0,144.1619,144.294,144.1147,144.294,600.0
2024-01-25 11:05:00,152.89,153.01,152.88,152.97,600.0,144.294,144.4072,144.2845,144.3695,600.0
2024-01-25 11:10:00,152.95,153.0,152.95,152.98,500.0,144.3506,144.3978,144.3506,144.3789,500.0
2024-01-25 11:15:00,153.03,153.03,152.89,152.89,400.0,144.4261,144.4261,144.294,144.294,400.0
2024-01-25 11:20:00,152.81,152.93,152.75,152.81,1100.0,144.2185,144.3317,144.1619,144.2185,1100.0
2024-01-25 11:25:00,152.89,152.95,152.88,152.9,600.0,144.294,144.3506,144.2845,144.3034,600.0
2024-01-25 11:30:00,152.81,152.92,152.73,152.92,533.0,144.2185,144.3223,144.143,144.3223,533.0
2024-01-25 11:35:00,152.85,152.85,152.74,152.81,500.0,144.2562,144.2562,144.1524,144.2185,500.0
2024-01-25 11:40:00,152.67,152.67,152.47,152.47,400.0,144.0863,144.0863,143.8976,143.8976,400.0
2024-01-25 11:45:00,152.61,152.73,152.61,152.73,400.0,144.0297,144.143,144.0297,144.143,400.0
2024-01-25 11:50:00,153.04,153.23,153.03,153.23,300.0,144.4355,144.6149,144.4261,144.6149,300.0
2024-01-25 11:55:00,153.49,153.49,153.35,153.35,636.0,144.8602,144.8602,144.7281,144.7281,636.0
2024-01-25 12:00:00,153.35,153.35,153.35,153.35,0.0,144.7281,144.7281,144.7281,144.7281,0.0
2024-01-25 12:05:00,153.48,153.48,153.48,153.48,360.0,144.8508,144.8508,144.8508,144.8508,360.0
2024-01-25 12:10:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2024-01-25 12:15:00,153.66,153.66,153.66,153.66,100.0,145.0207,145.0207,145.0207,145.0207,100.0
2024-01-25 12:20:00,153.65,153.65,153.55,153.55,300.0,145.0113,145.0113,144.9169,144.9169,300.0
2024-01-25 12:25:00,153.57,153.7,153.5,153.55,973.0,144.9357,145.0584,144.8697,144.9169,973.0
2024-01-25 12:30:00,153.64,153.76,153.64,153.76,900.0,145.0018,145.1151,145.0018,145.1151,900.0
2024-01-25 12:35:00,153.74,153.76,153.66,153.75,1100.0,145.0962,145.1151,145.0207,145.1056,1100.0
2024-01-25 12:40:00,154.0,154.12,153.98,154.12,466.0,145.3416,145.4548,145.3227,145.4548,466.0
2024-01-25 12:45:00,154.22,154.22,154.22,154.22,100.0,145.5492,145.5492,145.5492,145.5492,100.0
2024-01-25 12:50:00,154.08,154.22,154.08,154.21,606.0,145.4171,145.5492,145.4171,145.5398,606.0
2024-01-25 12:55:00,154.23,154.32,154.23,154.29,573.0,145.5586,145.6436,145.5586,145.6153,573.0
2024-01-25 13:00:00,154.29,154.53,154.29,154.53,1118.0,145.6153,145.8418,145.6153,145.8418,1118.0
2024-01-25 13:05:00,154.38,154.44,154.38,154.44,200.0,145.7002,145.7568,145.7002,145.7568,200.0
2024-01-25 13:10:00,154.48,154.54,154.46,154.54,600.0,145.7946,145.8512,145.7757,145.8512,600.0
2024-01-25 13:15:00,154.49,154.54,154.45,154.54,610.0,145.804,145.8512,145.7663,145.8512,610.0
2024-01-25 13:20:00,154.54,154.54,154.54,154.54,0.0,145.8512,145.8512,145.8512,145.8512,0.0
2024-01-25 13:25:00,154.64,154.64,154.63,154.64,407.0,145.9456,145.9456,145.9362,145.9456,407.0
2024-01-25 13:30:00,154.77,154.78,154.73,154.75,718.0,146.0683,146.0777,146.0305,146.0494,718.0
2024-01-25 13:35:00,154.74,154.95,154.68,154.95,1473.0,146.04,146.2382,145.9833,146.2382,1473.0
2024-01-25 13:40:00,154.94,155.22,154.94,155.11,709.0,146.2287,146.493,146.2287,146.3892,709.0
2024-01-25 13:45:00,155.05,155.07,155.05,155.05,300.0,146.3325,146.3514,146.3325,146.3325,300.0
2024-01-25 13:50:00,155.08,155.08,155.08,155.08,100.0,146.3609,146.3609,146.3609,146.3609,100.0
2024-01-25 13:55:00,155.02,155.09,155.02,155.09,207.0,146.3042,146.3703,146.3042,146.3703,207.0
2024-01-25 14:00:00,155.14,155.15,155.08,155.08,636.0,146.4175,146.4269,146.3609,146.3609,636.0
2024-01-25 14:05:00,155.1,155.24,155.1,155.24,407.0,146.3797,146.5119,146.3797,146.5119,407.0
2024-01-25 14:10:00,155.32,155.32,155.29,155.29,200.0,146.5874,146.5874,146.559,146.559,200.0
2024-01-25 14:15:00,155.42,155.44,155.41,155.44,408.0,146.6817,146.7006,146.6723,146.7006,408.0
2024-01-25 14:20:00,155.55,155.67,155.49,155.5,1256.0,146.8044,146.9177,146.7478,146.7572,1256.0
2024-01-25 14:25:00,155.47,155.79,155.47,155.79,1333.0,146.7289,147.0309,146.7289,147.0309,1333.0
2024-01-25 14:30:00,155.75,155.76,155.67,155.75,2487.0,146.9932,147.0026,146.9177,146.9932,2487.0
2024-01-25 14:35:00,155.75,156.02,155.75,155.85,3249.0,146.9932,147.248,146.9932,147.0876,3249.0
2024-01-25 14:40:00,155.95,156.0,155.9,155.9,400.0,147.1819,147.2291,147.1347,147.1347,400.0
2024-01-25 14:45:00,155.91,155.92,155.76,155.86,989.0,147.1442,147.1536,147.0026,147.097,989.0
2024-01-25 14:50:00,155.76,155.99,155.76,155.93,500.0,147.0026,147.2197,147.0026,147.1631,500.0
2024-01-25 14:55:00,155.95,155.95,155.95,155.95,100.0,147.1819,147.1819,147.1819,147.1819,100.0
2024-01-25 15:00:00,156.01,156.01,155.85,155.85,1693.0,147.2386,147.2386,147.0876,147.0876,1693.0
2024-01-25 15:05:00,155.84,155.84,155.61,155.61,1739.0,147.0781,147.0781,146.8611,146.8611,1739.0
2024-01-25 15:10:00,155.6,155.72,155.6,155.71,900.0,146.8516,146.9649,146.8516,146.9554,900.0
2024-01-25 15:15:00,155.72,155.81,155.65,155.81,1347.0,146.9649,147.0498,146.8988,147.0498,1347.0
2024-01-25 15:20:00,155.8,155.81,155.76,155.8,1970.0,147.0404,147.0498,147.0026,147.0404,1970.0
2024-01-25 15:25:00,155.81,155.81,155.65,155.67,1200.0,147.0498,147.0498,146.8988,146.9177,1200.0
2024-01-25 15:30:00,155.62,155.81,155.62,155.81,1017.0,146.8705,147.0498,146.8705,147.0498,1017.0
2024-01-25 15:35:00,156.0,156.05,155.99,156.0,900.0,147.2291,147.2763,147.2197,147.2291,900.0
2024-01-25 15:40:00,155.99,156.09,155.97,156.03,2250.0,147.2197,147.3141,147.2008,147.2574,2250.0
2024-01-25 15:45:00,155.96,156.18,155.96,156.04,1700.0,147.1914,147.399,147.1914,147.2669,1700.0
2024-01-25 15:50:00,156.14,156.4,156.11,156.21,7129.0,147.3613,147.6066,147.3329,147.4273,7129.0
2024-01-25 15:55:00,156.29,156.37,156.16,156.32,8411.0,147.5028,147.5783,147.3801,147.5311,8411.0
2024-01-26 09:30:00,156.32,156.55,156.3,156.3,4520.0,147.5311,147.7482,147.5123,147.5123,4520.0
2024-01-26 09:35:00,156.01,156.01,156.0,156.0,300.0,147.2386,147.2386,147.2291,147.2291,300.0
2024-01-26 09:40:00,155.93,155.93,155.83,155.83,200.0,147.1631,147.1631,147.0687,147.0687,200.0
2024-01-26 09:45:00,155.55,155.75,155.55,155.75,200.0,146.8044,146.9932,146.8044,146.9932,200.0
2024-01-26 09:50:00,155.75,155.75,155.75,155.75,0.0,146.9932,146.9932,146.9932,146.9932,0.0
2024-01-26 09:55:00,156.01,156.24,155.96,156.22,3079.0,147.2386,147.4556,147.1914,147.4368,3079.0
2024-01-26 10:00:00,156.2,156.28,156.06,156.06,2738.0,147.4179,147.4934,147.2858,147.2858,2738.0
2024-01-26 10:05:00,156.4,156.4,156.37,156.38,2377.0,147.6066,147.6066,147.5783,147.5878,2377.0
2024-01-26 10:10:00,156.38,156.53,156.36,156.36,2703.0,147.5878,147.7293,147.5689,147.5689,2703.0
2024-01-26 10:15:00,156.36,156.36,156.36,156.36,0.0,147.5689,147.5689,147.5689,147.5689,0.0
2024-01-26 10:20:00,156.75,156.92,156.75,156.92,200.0,147.937,148.0974,147.937,148.0974,200.0
2024-01-26 10:25:00,156.69,156.69,156.69,156.69,200.0,147.8803,147.8803,147.8803,147.8803,200.0
2024-01-26 10:30:00,156.61,156.61,156.61,156.61,100.0,147.8048,147.8048,147.8048,147.8048,100.0
2024-01-26 10:35:00,156.68,156.73,156.62,156.73,1176.0,147.8709,147.9181,147.8143,147.9181,1176.0
2024-01-26 10:40:00,156.73,157.05,156.73,157.05,2387.0,147.9181,148.2201,147.9181,148.2201,2387.0
2024-01-26 10:45:00,157.05,157.05,157.05,157.05,0.0,148.2201,148.2201,148.2201,148.2201,0.0
2024-01-26 10:50:00,156.68,156.68,156.57,156.57,400.0,147.8709,147.8709,147.7671,147.7671,400.0
2024-01-26 10:55:00,156.57,156.57,156.57,156.57,0.0,147.7671,147.7671,147.7671,147.7671,0.0
2024-01-26 11:00:00,156.53,156.53,156.44,156.45,2667.0,147.7293,147.7293,147.6444,147.6538,2667.0
2024-01-26 11:05:00,156.41,156.41,156.2,156.26,1944.0,147.6161,147.6161,147.4179,147.4745,1944.0
2024-01-26 11:10:00,156.15,156.15,156.15,156.15,200.0,147.3707,147.3707,147.3707,147.3707,200.0
2024-01-26 11:15:00,156.0,156.0,155.49,155.49,443.0,147.2291,147.2291,146.7478,146.7478,443.0
2024-01-26 11:20:00,155.46,155.46,155.35,155.36,500.0,146.7195,146.7195,146.6157,146.6251,500.0
2024-01-26 11:25:00,155.35,155.35,155.3,155.3,290.0,146.6157,146.6157,146.5685,146.5685,290.0
2024-01-26 11:30:00,155.47,155.47,155.44,155.44,250.0,146.7289,146.7289,146.7006,146.7006,250.0
2024-01-26 11:35:00,155.3,155.3,155.3,155.3,200.0,146.5685,146.5685,146.5685,146.5685,200.0
2024-01-26 11:40:00,155.44,155.44,155.4,155.4,200.0,146.7006,146.7006,146.6629,146.6629,200.0
2024-01-26 11:45:00,155.06,155.06,155.06,155.06,300.0,146.342,146.342,146.342,146.342,300.0
2024-01-26 11:50:00,155.02,155.02,154.96,154.96,200.0,146.3042,146.3042,146.2476,146.2476,200.0
2024-01-26 11:55:00,154.98,154.98,154.98,154.98,100.0,146.2665,146.2665,146.2665,146.2665,100.0
2024-01-26 12:00:00,154.68,154.69,154.62,154.62,400.0,145.9833,145.9928,145.9267,145.9267,400.0
2024-01-26 12:05:00,154.61,154.61,154.61,154.61,100.0,145.9173,145.9173,145.9173,145.9173,100.0
2024-01-26 12:10:00,154.61,154.61,154.61,154.61,0.0,145.9173,145.9173,145.9173,145.9173,0.0
2024-01-26 12:15:00,154.61,154.61,154.61,154.61,0.0,145.9173,145.9173,145.9173,145.9173,0.0
2024-01-26 12:20:00,154.45,154.45,154.45,154.45,100.0,145.7663,145.7663,145.7663,145.7663,100.0
2024-01-26 12:25:00,154.49,154.59,154.49,154.59,300.0,145.804,145.8984,145.804,145.8984,300.0
2024-01-26 12:30:00,154.44,154.44,154.44,154.44,100.0,145.7568,145.7568,145.7568,145.7568,100.0
2024-01-26 12:35:00,154.48,154.52,154.48,154.52,231.0,145.7946,145.8323,145.7946,145.8323,231.0
2024-01-26 12:40:00,154.45,154.48,154.41,154.47,400.0,145.7663,145.7946,145.7285,145.7851,400.0
2024-01-26 12:45:00,154.53,154.67,154.53,154.67,700.0,145.8418,145.9739,145.8418,145.9739,700.0
2024-01-26 12:50:00,154.6,154.6,154.52,154.55,786.0,145.9078,145.9078,145.8323,145.8606,786.0
2024-01-26 12:55:00,154.6,154.6,154.6,154.6,100.0,145.9078,145.9078,145.9078,145.9078,100.0
2024-01-26 13:00:00,154.59,154.76,154.59,154.76,300.0,145.8984,146.0588,145.8984,146.0588,300.0
2024-01-26 13:05:00,154.77,154.87,154.77,154.86,640.0,146.0683,146.1627,146.0683,146.1532,640.0
2024-01-26 13:10:00,154.87,154.87,154.84,154.84,307.0,146.1627,146.1627,146.1343,146.1343,307.0
2024-01-26 13:15:00,154.84,154.91,154.84,154.91,204.0,146.1343,146.2004,146.1343,146.2004,204.0
2024-01-26 13:20:00,154.93,155.04,154.93,155.04,200.0,146.2193,146.3231,146.2193,146.3231,200.0
2024-01-26 13:25:00,155.49,155.49,155.46,155.46,213.0,146.7478,146.7478,146.7195,146.7195,213.0
2024-01-26 13:30:00,155.63,155.63,155.62,155.62,200.0,146.8799,146.8799,146.8705,146.8705,200.0
2024-01-26 13:35:00,155.84,155.86,155.84,155.86,213.0,147.0781,147.097,147.0781,147.097,213.0
2024-01-26 13:40:00,155.81,155.81,155.74,155.74,200.0,147.0498,147.0498,146.9837,146.9837,200.0
2024-01-26 13:45:00,155.69,155.81,155.69,155.76,300.0,146.9366,147.0498,146.9366,147.0026,300.0
2024-01-26 13:50:00,155.74,155.75,155.74,155.75,200.0,146.9837,146.9932,146.9837,146.9932,200.0
2024-01-26 13:55:00,155.75,155.75,155.75,155.75,0.0,146.9932,146.9932,146.9932,146.9932,0.0
2024-01-26 14:00:00,155.69,155.69,155.69,155.69,100.0,146.9366,146.9366,146.9366,146.9366,100.0
2024-01-26 14:05:00,155.72,155.76,155.72,155.76,200.0,146.9649,147.0026,146.9649,147.0026,200.0
2024-01-26 14:10:00,155.72,155.74,155.72,155.74,200.0,146.9649,146.9837,146.9649,146.9837,200.0
2024-01-26 14:15:00,155.76,155.76,155.76,155.76,200.0,147.0026,147.0026,147.0026,147.0026,200.0
2024-01-26 14:20:00,155.58,155.73,155.58,155.73,400.0,146.8327,146.9743,146.8327,146.9743,400.0
2024-01-26 14:25:00,155.63,155.64,155.58,155.64,409.0,146.8799,146.8894,146.8327,146.8894,409.0
2024-01-26 14:30:00,155.59,155.59,155.59,155.59,100.0,146.8422,146.8422,146.8422,146.8422,100.0
2024-01-26 14:35:00,155.48,155.48,155.48,155.48,110.0,146.7384,146.7384,146.7384,146.7384,110.0
2024-01-26 14:40:00,155.72,155.72,155.72,155.72,100.0,146.9649,146.9649,146.9649,146.9649,100.0
2024-01-26 14:45:00,155.77,155.84,155.77,155.84,300.0,147.0121,147.0781,147.0121,147.0781,300.0
2024-01-26 14:50:00,155.84,155.96,155.84,155.94,400.0,147.0781,147.1914,147.0781,147.1725,400.0
2024-01-26 14:55:00,156.0,156.01,155.97,156.01,500.0,147.2291,147.2386,147.2008,147.2386,500.0
2024-01-26 15:00:00,156.01,156.01,155.99,156.01,500.0,147.2386,147.2386,147.2197,147.2386,500.0
2024-01-26 15:05:00,156.05,156.16,156.02,156.06,2835.0,147.2763,147.3801,147.248,147.2858,2835.0
2024-01-26 15:10:00,156.09,156.2,156.05,156.2,2556.0,147.3141,147.4179,147.2763,147.4179,2556.0
2024-01-26 15:15:00,156.22,156.22,156.09,156.09,300.0,147.4368,147.4368,147.3141,147.3141,300.0
2024-01-26 15:20:00,156.03,156.03,156.03,156.03,200.0,147.2574,147.2574,147.2574,147.2574,200.0
2024-01-26 15:25:00,156.0,156.11,156.0,156.04,1100.0,147.2291,147.3329,147.2291,147.2669,1100.0
2024-01-26 15:30:00,156.07,156.08,156.07,156.08,400.0,147.2952,147.3046,147.2952,147.3046,400.0
2024-01-26 15:35:00,156.1,156.29,156.1,156.29,1200.0,147.3235,147.5028,147.3235,147.5028,1200.0
2024-01-26 15:40:00,156.32,156.34,156.23,156.23,800.0,147.5311,147.55,147.4462,147.4462,800.0
2024-01-26 15:45:00,156.23,156.26,156.23,156.23,800.0,147.4462,147.4745,147.4462,147.4462,800.0
2024-01-26 15:50:00,156.23,156.49,156.23,156.41,2200.0,147.4462,147.6916,147.4462,147.6161,2200.0
2024-01-26 15:55:00,156.44,156.44,156.21,156.22,1900.0,147.6444,147.6444,147.4273,147.4368,1900.0
2024-01-29 09:30:00,155.45,155.45,155.09,155.09,344.0,146.71,146.71,146.3703,146.3703,344.0
2024-01-29 09:35:00,154.88,154.88,154.26,154.27,1960.0,146.1721,146.1721,145.587,145.5964,1960.0
2024-01-29 09:40:00,154.26,154.3,153.75,153.75,1471.0,145.587,145.6247,145.1056,145.1056,1471.0
2024-01-29 09:45:00,153.92,154.09,153.92,154.09,200.0,145.2661,145.4265,145.2661,145.4265,200.0
2024-01-29 09:50:00,153.75,154.02,153.75,153.95,703.0,145.1056,145.3604,145.1056,145.2944,703.0
2024-01-29 09:55:00,154.04,154.28,154.04,154.28,557.0,145.3793,145.6058,145.3793,145.6058,557.0
2024-01-29 10:00:00,154.47,154.55,154.35,154.54,400.0,145.7851,145.8606,145.6719,145.8512,400.0
2024-01-29 10:05:00,154.7,154.81,154.68,154.75,5640.0,146.0022,146.106,145.9833,146.0494,5640.0
2024-01-29 10:10:00,154.73,154.73,154.65,154.65,2557.0,146.0305,146.0305,145.955,145.955,2557.0
2024-01-29 10:15:00,154.65,154.65,154.65,154.65,0.0,145.955,145.955,145.955,145.955,0.0
2024-01-29 10:20:00,154.46,154.52,154.46,154.52,400.0,145.7757,145.8323,145.7757,145.8323,400.0
2024-01-29 10:25:00,154.52,154.52,154.52,154.52,0.0,145.8323,145.8323,145.8323,145.8323,0.0
2024-01-29 10:30:00,154.3,154.4,154.2,154.4,300.0,145.6247,145.7191,145.5303,145.7191,300.0
2024-01-29 10:35:00,154.75,154.75,154.75,154.75,2149.0,146.0494,146.0494,146.0494,146.0494,2149.0
2024-01-29 10:40:00,154.75,154.92,154.75,154.92,710.0,146.0494,146.2098,146.0494,146.2098,710.0
2024-01-29 10:45:00,155.02,155.11,155.02,155.11,200.0,146.3042,146.3892,146.3042,146.3892,200.0
2024-01-29 10:50:00,155.01,155.01,155.0,155.0,200.0,146.2948,146.2948,146.2853,146.2853,200.0
2024-01-29 10:55:00,154.84,154.84,154.84,154.84,100.0,146.1343,146.1343,146.1343,146.1343,100.0
2024-01-29 11:00:00,154.91,155.0,154.91,155.0,300.0,146.2004,146.2853,146.2004,146.2853,300.0
2024-01-29 11:05:00,155.31,155.31,155.31,155.31,100.0,146.5779,146.5779,146.5779,146.5779,100.0
2024-01-29 11:10:00,155.31,155.31,155.31,155.31,0.0,146.5779,146.5779,146.5779,146.5779,0.0
2024-01-29 11:15:00,155.36,155.36,155.19,155.19,217.0,146.6251,146.6251,146.4647,146.4647,217.0
2024-01-29 11:20:00,155.27,155.31,155.27,155.31,300.0,146.5402,146.5779,146.5402,146.5779,300.0
2024-01-29 11:25:00,155.28,155.28,155.28,155.28,100.0,146.5496,146.5496,146.5496,146.5496,100.0
2024-01-29 11:30:00,155.24,155.24,155.23,155.23,300.0,146.5119,146.5119,146.5024,146.5024,300.0
2024-01-29 11:35:00,155.06,155.1,155.05,155.1,400.0,146.342,146.3797,146.3325,146.3797,400.0
2024-01-29 11:40:00,155.08,155.08,154.94,154.94,219.0,146.3609,146.3609,146.2287,146.2287,219.0
2024-01-29 11:45:00,154.94,154.94,154.94,154.94,0.0,146.2287,146.2287,146.2287,146.2287,0.0
2024-01-29 11:50:00,154.67,154.67,154.64,154.64,200.0,145.9739,145.9739,145.9456,145.9456,200.0
2024-01-29 11:55:00,154.64,154.64,154.64,154.64,0.0,145.9456,145.9456,145.9456,145.9456,0.0
2024-01-29 12:00:00,154.74,154.74,154.74,154.74,133.0,146.04,146.04,146.04,146.04,133.0
2024-01-29 12:05:00,154.74,154.74,154.74,154.74,0.0,146.04,146.04,146.04,146.04,0.0
2024-01-29 12:10:00,154.86,154.92,154.77,154.77,600.0,146.1532,146.2098,146.0683,146.0683,600.0
2024-01-29 12:15:00,154.73,154.73,154.73,154.73,139.0,146.0305,146.0305,146.0305,146.0305,139.0
2024-01-29 12:20:00,154.73,154.73,154.73,154.73,0.0,146.0305,146.0305,146.0305,146.0305,0.0
2024-01-29 12:25:00,154.81,154.82,154.68,154.68,433.0,146.106,146.1155,145.9833,145.9833,433.0
2024-01-29 12:30:00,154.72,154.73,154.64,154.65,2714.0,146.0211,146.0305,145.9456,145.955,2714.0
2024-01-29 12:35:00,154.65,154.65,154.6,154.6,400.0,145.955,145.955,145.9078,145.9078,400.0
2024-01-29 12:40:00,154.34,154.34,154.32,154.33,400.0,145.6625,145.6625,145.6436,145.653,400.0
2024-01-29 12:45:00,153.97,154.05,153.97,154.05,300.0,145.3133,145.3888,145.3133,145.3888,300.0
2024-01-29 12:50:00,154.08,154.12,153.95,154.01,5533.0,145.4171,145.4548,145.2944,145.351,5533.0
2024-01-29 12:55:00,154.0,154.11,154.0,154.11,700.0,145.3416,145.4454,145.3416,145.4454,700.0
2024-01-29 13:00:00,153.91,153.91,153.91,153.91,300.0,145.2566,145.2566,145.2566,145.2566,300.0
2024-01-29 13:05:00,154.1,154.25,154.1,154.25,500.0,145.436,145.5775,145.436,145.5775,500.0
2024-01-29 13:10:00,154.13,154.13,154.13,154.13,136.0,145.4643,145.4643,145.4643,145.4643,136.0
2024-01-29 13:15:00,154.07,154.2,154.07,154.2,300.0,145.4076,145.5303,145.4076,145.5303,300.0
2024-01-29 13:20:00,154.2,154.2,154.2,154.2,0.0,145.5303,145.5303,145.5303,145.5303,0.0
2024-01-29 13:25:00,154.54,154.54,154.48,154.53,600.0,145.8512,145.8512,145.7946,145.8418,600.0
2024-01-29 13:30:00,154.51,154.6,154.51,154.6,300.0,145.8229,145.9078,145.8229,145.9078,300.0
2024-01-29 13:35:00,154.66,154.68,154.65,154.65,791.0,145.9645,145.9833,145.955,145.955,791.0
2024-01-29 13:40:00,154.59,154.61,154.59,154.61,200.0,145.8984,145.9173,145.8984,145.9173,200.0
2024-01-29 13:45:00,154.51,154.51,154.48,154.48,200.0,145.8229,145.8229,145.7946,145.7946,200.0
2024-01-29 13:50:00,154.68,154.68,154.62,154.62,23102.0,145.9833,145.9833,145.9267,145.9267,23102.0
2024-01-29 13:55:00,154.49,154.49,154.41,154.43,901.0,145.804,145.804,145.7285,145.7474,901.0
2024-01-29 14:00:00,154.3,154.33,154.2,154.2,450.0,145.6247,145.653,145.5303,145.5303,450.0
2024-01-29 14:05:00,154.24,154.24,154.23,154.23,200.0,145.5681,145.5681,145.5586,145.5586,200.0
2024-01-29 14:10:00,154.4,154.4,154.33,154.33,500.0,145.7191,145.7191,145.653,145.653,500.0
2024-01-29 14:15:00,154.35,154.37,154.35,154.37,660.0,145.6719,145.6908,145.6719,145.6908,660.0
2024-01-29 14:20:00,154.29,154.29,154.25,154.25,200.0,145.6153,145.6153,145.5775,145.5775,200.0
2024-01-29 14:25:00,154.24,154.39,154.24,154.37,20146.0,145.5681,145.7096,145.5681,145.6908,20146.0
2024-01-29 14:30:00,154.42,154.51,154.42,154.51,247.0,145.738,145.8229,145.738,145.8229,247.0
2024-01-29 14:35:00,154.52,154.52,154.43,154.43,300.0,145.8323,145.8323,145.7474,145.7474,300.0
2024-01-29 14:40:00,154.45,154.47,154.43,154.43,633.0,145.7663,145.7851,145.7474,145.7474,633.0
2024-01-29 14:45:00,154.4,154.44,154.4,154.44,421.0,145.7191,145.7568,145.7191,145.7568,421.0
2024-01-29 14:50:00,154.44,154.48,154.44,154.47,300.0,145.7568,145.7946,145.7568,145.7851,300.0
2024-01-29 14:55:00,154.47,154.47,154.47,154.47,0.0,145.7851,145.7851,145.7851,145.7851,0.0
2024-01-29 15:00:00,154.59,154.67,154.56,154.63,1738.0,145.8984,145.9739,145.8701,145.9362,1738.0
2024-01-29 15:05:00,154.61,154.74,154.61,154.62,1300.0,145.9173,146.04,145.9173,145.9267,1300.0
2024-01-29 15:10:00,154.56,154.57,154.56,154.57,400.0,145.8701,145.8795,145.8701,145.8795,400.0
2024-01-29 15:15:00,154.66,154.85,154.66,154.85,400.0,145.9645,146.1438,145.9645,146.1438,400.0
2024-01-29 15:20:00,154.89,154.89,154.87,154.89,556.0,146.1815,146.1815,146.1627,146.1815,556.0
2024-01-29 15:25:00,154.98,154.98,154.82,154.82,899.0,146.2665,146.2665,146.1155,146.1155,899.0
2024-01-29 15:30:00,154.86,154.89,154.82,154.82,400.0,146.1532,146.1815,146.1155,146.1155,400.0
2024-01-29 15:35:00,154.9,154.9,154.84,154.85,356.0,146.191,146.191,146.1343,146.1438,356.0
2024-01-29 15:40:00,154.78,154.8,154.78,154.8,300.0,146.0777,146.0966,146.0777,146.0966,300.0
2024-01-29 15:45:00,154.82,154.91,154.8,154.82,688.0,146.1155,146.2004,146.0966,146.1155,688.0
2024-01-29 15:50:00,154.93,154.94,154.83,154.83,2718.0,146.2193,146.2287,146.1249,146.1249,2718.0
2024-01-29 15:55:00,154.79,154.93,154.77,154.78,4002.0,146.0872,146.2193,146.0683,146.0777,4002.0
2024-01-30 09:30:00,153.5,153.58,153.45,153.58,468.0,144.8697,144.9452,144.8225,144.9452,468.0
2024-01-30 09:35:00,154.5,155.0,154.5,154.85,1489.0,145.8135,146.2853,145.8135,146.1438,1489.0
2024-01-30 09:40:00,154.66,155.24,154.6,154.6,4008.0,145.9645,146.5119,145.9078,145.9078,4008.0
2024-01-30 09:45:00,154.6,154.6,154.6,154.6,253.0,145.9078,145.9078,145.9078,145.9078,253.0
2024-01-30 09:50:00,155.0,155.2,154.91,154.91,1900.0,146.2853,146.4741,146.2004,146.2004,1900.0
2024-01-30 09:55:00,154.75,154.87,154.74,154.87,2992.0,146.0494,146.1627,146.04,146.1627,2992.0
2024-01-30 10:00:00,154.79,155.19,154.79,155.02,1788.0,146.0872,146.4647,146.0872,146.3042,1788.0
2024-01-30 10:05:00,155.1,155.13,155.1,155.13,200.0,146.3797,146.408,146.3797,146.408,200.0
2024-01-30 10:10:00,155.23,155.23,154.91,154.91,400.0,146.5024,146.5024,146.2004,146.2004,400.0
2024-01-30 10:15:00,154.75,154.75,154.69,154.69,1542.0,146.0494,146.0494,145.9928,145.9928,1542.0
2024-01-30 10:20:00,154.42,154.45,154.42,154.45,200.0,145.738,145.7663,145.738,145.7663,200.0
2024-01-30 10:25:00,154.07,154.17,154.07,154.09,400.0,145.4076,145.502,145.4076,145.4265,400.0
2024-01-30 10:30:00,154.38,154.46,154.38,154.45,618.0,145.7002,145.7757,145.7002,145.7663,618.0
2024-01-30 10:35:00,154.8,154.87,154.8,154.82,300.0,146.0966,146.1627,146.0966,146.1155,300.0
2024-01-30 10:40:00,155.09,155.09,155.01,155.01,200.0,146.3703,146.3703,146.2948,146.2948,200.0
2024-01-30 10:45:00,155.3,155.33,155.3,155.33,200.0,146.5685,146.5968,146.5685,146.5968,200.0
2024-01-30 10:50:00,155.5,155.76,155.5,155.76,800.0,146.7572,147.0026,146.7572,147.0026,800.0
2024-01-30 10:55:00,155.84,156.0,155.82,156.0,2910.0,147.0781,147.2291,147.0592,147.2291,2910.0
2024-01-30 11:00:00,156.0,156.0,156.0,156.0,0.0,147.2291,147.2291,147.2291,147.2291,0.0
2024-01-30 11:05:00,155.99,155.99,155.9,155.9,400.0,147.2197,147.2197,147.1347,147.1347,400.0
2024-01-30 11:10:00,155.67,155.67,155.67,155.67,100.0,146.9177,146.9177,146.9177,146.9177,100.0
2024-01-30 11:15:00,155.74,155.74,155.74,155.74,100.0,146.9837,146.9837,146.9837,146.9837,100.0
2024-01-30 11:20:00,155.9,155.9,155.9,155.9,100.0,147.1347,147.1347,147.1347,147.1347,100.0
2024-01-30 11:25:00,156.43,156.5,156.43,156.5,4913.0,147.6349,147.701,147.6349,147.701,4913.0
2024-01-30 11:30:00,156.48,156.73,156.48,156.73,300.0,147.6821,147.9181,147.6821,147.9181,300.0
2024-01-30 11:35:00,156.79,157.0,156.79,157.0,2357.0,147.9747,148.1729,147.9747,148.1729,2357.0
2024-01-30 11:40:00,157.22,157.22,156.93,156.93,800.0,148.3805,148.3805,148.1068,148.1068,800.0
2024-01-30 11:45:00,156.93,156.93,156.93,156.93,0.0,148.1068,148.1068,148.1068,148.1068,0.0
2024-01-30 11:50:00,157.0,157.0,156.83,156.83,800.0,148.1729,148.1729,148.0125,148.0125,800.0
2024-01-30 11:55:00,156.76,156.76,156.68,156.68,200.0,147.9464,147.9464,147.8709,147.8709,200.0
2024-01-30 12:00:00,156.67,156.67,156.65,156.65,300.0,147.8615,147.8615,147.8426,147.8426,300.0
2024-01-30 12:05:00,156.65,156.65,156.65,156.65,100.0,147.8426,147.8426,147.8426,147.8426,100.0
2024-01-30 12:10:00,156.65,156.65,156.65,156.65,0.0,147.8426,147.8426,147.8426,147.8426,0.0
2024-01-30 12:15:00,156.8,156.8,156.8,156.8,300.0,147.9841,147.9841,147.9841,147.9841,300.0
2024-01-30 12:20:00,156.73,156.78,156.73,156.78,400.0,147.9181,147.9653,147.9181,147.9653,400.0
2024-01-30 12:25:00,156.51,156.51,156.46,156.46,300.0,147.7105,147.7105,147.6633,147.6633,300.0
2024-01-30 12:30:00,156.36,156.48,156.36,156.48,442.0,147.5689,147.6821,147.5689,147.6821,442.0
2024-01-30 12:35:00,156.17,156.17,156.17,156.17,100.0,147.3896,147.3896,147.3896,147.3896,100.0
2024-01-30 12:40:00,156.01,156.01,155.96,155.96,200.0,147.2386,147.2386,147.1914,147.1914,200.0
2024-01-30 12:45:00,156.15,156.21,156.14,156.14,600.0,147.3707,147.4273,147.3613,147.3613,600.0
2024-01-30 12:50:00,156.11,156.22,156.03,156.19,700.0,147.3329,147.4368,147.2574,147.4084,700.0
2024-01-30 12:55:00,156.13,156.13,156.13,156.13,100.0,147.3518,147.3518,147.3518,147.3518,100.0
2024-01-30 13:00:00,156.13,156.13,156.13,156.13,0.0,147.3518,147.3518,147.3518,147.3518,0.0
2024-01-30 13:05:00,156.13,156.13,156.13,156.13,0.0,147.3518,147.3518,147.3518,147.3518,0.0
2024-01-30 13:10:00,156.13,156.13,156.12,156.12,200.0,147.3518,147.3518,147.3424,147.3424,200.0
2024-01-30 13:15:00,156.12,156.12,156.12,156.12,0.0,147.3424,147.3424,147.3424,147.3424,0.0
2024-01-30 13:20:00,156.14,156.14,155.91,155.91,300.0,147.3613,147.3613,147.1442,147.1442,300.0
2024-01-30 13:25:00,156.31,156.31,156.31,156.31,100.0,147.5217,147.5217,147.5217,147.5217,100.0
2024-01-30 13:30:00,156.34,156.34,156.34,156.34,100.0,147.55,147.55,147.55,147.55,100.0
2024-01-30 13:35:00,156.34,156.34,156.34,156.34,0.0,147.55,147.55,147.55,147.55,0.0
2024-01-30 13:40:00,156.5,156.61,156.47,156.61,400.0,147.701,147.8048,147.6727,147.8048,400.0
2024-01-30 13:45:00,156.73,156.83,156.73,156.83,200.0,147.9181,148.0125,147.9181,148.0125,200.0
2024-01-30 13:50:00,156.9,156.9,156.83,156.83,400.0,148.0785,148.0785,148.0125,148.0125,400.0
2024-01-30 13:55:00,156.82,156.82,156.7,156.73,400.0,148.003,148.003,147.8898,147.9181,400.0
2024-01-30 14:00:00,156.66,156.8,156.66,156.8,524.0,147.852,147.9841,147.852,147.9841,524.0
2024-01-30 14:05:00,156.69,156.76,156.5,156.59,25356.0,147.8803,147.9464,147.701,147.786,25356.0
2024-01-30 14:10:00,156.74,156.88,156.74,156.88,500.0,147.9275,148.0596,147.9275,148.0596,500.0
2024-01-30 14:15:00,156.8,156.83,156.78,156.78,500.0,147.9841,148.0125,147.9653,147.9653,500.0
2024-01-30 14:20:00,156.74,156.74,156.74,156.74,100.0,147.9275,147.9275,147.9275,147.9275,100.0
2024-01-30 14:25:00,156.91,156.91,156.84,156.84,400.0,148.088,148.088,148.0219,148.0219,400.0
2024-01-30 14:30:00,156.86,157.0,156.86,156.88,550.0,148.0408,148.1729,148.0408,148.0596,550.0
2024-01-30 14:35:00,156.88,156.88,156.88,156.88,0.0,148.0596,148.0596,148.0596,148.0596,0.0
2024-01-30 14:40:00,156.78,156.88,156.78,156.88,267.0,147.9653,148.0596,147.9653,148.0596,267.0
2024-01-30 14:45:00,156.92,156.92,156.85,156.85,300.0,148.0974,148.0974,148.0313,148.0313,300.0
2024-01-30 14:50:00,156.74,156.8,156.74,156.8,200.0,147.9275,147.9841,147.9275,147.9841,200.0
2024-01-30 14:55:00,156.91,156.92,156.91,156.92,200.0,148.088,148.0974,148.088,148.0974,200.0
2024-01-30 15:00:00,156.84,156.84,156.83,156.83,200.0,148.0219,148.0219,148.0125,148.0125,200.0
2024-01-30 15:05:00,156.82,156.82,156.81,156.81,200.0,148.003,148.003,147.9936,147.9936,200.0
2024-01-30 15:10:00,156.99,157.01,156.96,156.96,981.0,148.1635,148.1823,148.1352,148.1352,981.0
2024-01-30 15:15:00,156.95,157.0,156.94,157.0,3345.0,148.1257,148.1729,148.1163,148.1729,3345.0
2024-01-30 15:20:00,157.0,157.2,157.0,157.19,1292.0,148.1729,148.3617,148.1729,148.3522,1292.0
2024-01-30 15:25:00,157.15,157.24,157.15,157.24,300.0,148.3145,148.3994,148.3145,148.3994,300.0
2024-01-30 15:30:00,157.21,157.21,156.98,156.98,700.0,148.3711,148.3711,148.154,148.154,700.0
2024-01-30 15:35:00,156.96,156.96,156.82,156.82,1500.0,148.1352,148.1352,148.003,148.003,1500.0
2024-01-30 15:40:00,156.82,156.88,156.81,156.88,1076.0,148.003,148.0596,147.9936,148.0596,1076.0
2024-01-30 15:45:00,156.86,156.96,156.86,156.95,2220.0,148.0408,148.1352,148.0408,148.1257,2220.0
2024-01-30 15:50:00,157.04,157.16,156.94,156.94,27187.0,148.2107,148.3239,148.1163,148.1163,27187.0
2024-01-30 15:55:00,156.98,157.01,156.89,156.97,1863.0,148.154,148.1823,148.0691,148.1446,1863.0
2024-01-31 09:30:00,156.52,156.52,156.14,156.14,300.0,147.7199,147.7199,147.3613,147.3613,300.0
2024-01-31 09:35:00,156.14,156.14,156.14,156.14,0.0,147.3613,147.3613,147.3613,147.3613,0.0
2024-01-31 09:40:00,154.94,155.28,154.94,155.28,616.0,146.2287,146.5496,146.2287,146.5496,616.0
2024-01-31 09:45:00,155.4,155.4,155.14,155.14,350.0,146.6629,146.6629,146.4175,146.4175,350.0
2024-01-31 09:50:00,155.11,155.11,155.11,155.11,100.0,146.3892,146.3892,146.3892,146.3892,100.0
2024-01-31 09:55:00,154.77,154.94,154.77,154.85,5419.0,146.0683,146.2287,146.0683,146.1438,5419.0
2024-01-31 10:00:00,154.77,154.77,154.56,154.75,550.0,146.0683,146.0683,145.8701,146.0494,550.0
2024-01-31 10:05:00,154.9,154.9,154.9,154.9,374.0,146.191,146.191,146.191,146.191,374.0
2024-01-31 10:10:00,155.0,155.0,154.74,154.88,300.0,146.2853,146.2853,146.04,146.1721,300.0
2024-01-31 10:15:00,155.25,155.27,155.14,155.14,400.0,146.5213,146.5402,146.4175,146.4175,400.0
2024-01-31 10:20:00,155.49,155.49,155.46,155.46,600.0,146.7478,146.7478,146.7195,146.7195,600.0
2024-01-31 10:25:00,155.61,155.9,155.6,155.76,5875.0,146.8611,147.1347,146.8516,147.0026,5875.0
2024-01-31 10:30:00,155.75,155.91,155.57,155.57,1476.0,146.9932,147.1442,146.8233,146.8233,1476.0
2024-01-31 10:35:00,155.33,155.33,155.3,155.3,1487.0,146.5968,146.5968,146.5685,146.5685,1487.0
2024-01-31 10:40:00,155.46,155.51,155.41,155.45,700.0,146.7195,146.7667,146.6723,146.71,700.0
2024-01-31 10:45:00,155.67,155.86,155.67,155.86,970.0,146.9177,147.097,146.9177,147.097,970.0
2024-01-31 10:50:00,155.57,155.57,155.57,155.57,500.0,146.8233,146.8233,146.8233,146.8233,500.0
2024-01-31 10:55:00,155.7,155.91,155.7,155.91,400.0,146.946,147.1442,146.946,147.1442,400.0
2024-01-31 11:00:00,155.9,155.9,155.7,155.7,1092.0,147.1347,147.1347,146.946,146.946,1092.0
2024-01-31 11:05:00,155.7,156.0,155.7,156.0,701.0,146.946,147.2291,146.946,147.2291,701.0
2024-01-31 11:10:00,155.79,155.79,155.7,155.71,701.0,147.0309,147.0309,146.946,146.9554,701.0
2024-01-31 11:15:00,155.7,155.7,155.5,155.5,1244.0,146.946,146.946,146.7572,146.7572,1244.0
2024-01-31 11:20:00,155.5,155.5,155.5,155.5,1084.0,146.7572,146.7572,146.7572,146.7572,1084.0
2024-01-31 11:25:00,155.45,155.45,155.45,155.45,350.0,146.71,146.71,146.71,146.71,350.0
2024-01-31 11:30:00,155.42,155.52,155.42,155.52,400.0,146.6817,146.7761,146.6817,146.7761,400.0
2024-01-31 11:35:00,155.4,155.4,155.26,155.26,1721.0,146.6629,146.6629,146.5307,146.5307,1721.0
2024-01-31 11:40:00,155.0,155.0,155.0,155.0,408.0,146.2853,146.2853,146.2853,146.2853,408.0
2024-01-31 11:45:00,154.52,154.69,154.52,154.69,200.0,145.8323,145.9928,145.8323,145.9928,200.0
2024-01-31 11:50:00,154.69,154.69,154.69,154.69,0.0,145.9928,145.9928,145.9928,145.9928,0.0
2024-01-31 11:55:00,154.77,154.91,154.77,154.91,200.0,146.0683,146.2004,146.0683,146.2004,200.0
2024-01-31 12:00:00,155.03,155.03,155.03,155.03,100.0,146.3137,146.3137,146.3137,146.3137,100.0
2024-01-31 12:05:00,155.08,155.18,155.08,155.18,300.0,146.3609,146.4552,146.3609,146.4552,300.0
2024-01-31 12:10:00,155.18,155.18,155.18,155.18,0.0,146.4552,146.4552,146.4552,146.4552,0.0
2024-01-31 12:15:00,155.21,155.21,155.0,155.06,350.0,146.4835,146.4835,146.2853,146.342,350.0
2024-01-31 12:20:00,155.26,155.27,155.26,155.27,400.0,146.5307,146.5402,146.5307,146.5402,400.0
2024-01-31 12:25:00,155.27,155.27,155.27,155.27,0.0,146.5402,146.5402,146.5402,146.5402,0.0
2024-01-31 12:30:00,155.27,155.27,155.25,155.25,200.0,146.5402,146.5402,146.5213,146.5213,200.0
2024-01-31 12:35:00,155.25,155.25,155.15,155.15,500.0,146.5213,146.5213,146.4269,146.4269,500.0
2024-01-31 12:40:00,155.11,155.23,155.11,155.23,711.0,146.3892,146.5024,146.3892,146.5024,711.0
2024-01-31 12:45:00,155.23,155.23,155.23,155.23,0.0,146.5024,146.5024,146.5024,146.5024,0.0
2024-01-31 12:50:00,155.34,155.34,155.26,155.26,250.0,146.6062,146.6062,146.5307,146.5307,250.0
2024-01-31 12:55:00,155.26,155.26,155.26,155.26,100.0,146.5307,146.5307,146.5307,146.5307,100.0
2024-01-31 13:00:00,155.19,155.19,155.19,155.19,300.0,146.4647,146.4647,146.4647,146.4647,300.0
2024-01-31 13:05:00,155.19,155.19,155.19,155.19,0.0,146.4647,146.4647,146.4647,146.4647,0.0
2024-01-31 13:10:00,155.21,155.21,155.21,155.21,109.0,146.4835,146.4835,146.4835,146.4835,109.0
2024-01-31 13:15:00,155.17,155.18,155.13,155.18,550.0,146.4458,146.4552,146.408,146.4552,550.0
2024-01-31 13:20:00,155.18,155.18,155.18,155.18,0.0,146.4552,146.4552,146.4552,146.4552,0.0
2024-01-31 13:25:00,155.18,155.18,155.18,155.18,0.0,146.4552,146.4552,146.4552,146.4552,0.0
2024-01-31 13:30:00,154.91,154.91,154.88,154.88,300.0,146.2004,146.2004,146.1721,146.1721,300.0
2024-01-31 13:35:00,154.88,154.89,154.88,154.89,200.0,146.1721,146.1815,146.1721,146.1815,200.0
2024-01-31 13:40:00,154.92,154.92,154.92,154.92,100.0,146.2098,146.2098,146.2098,146.2098,100.0
2024-01-31 13:45:00,155.07,155.07,155.07,155.07,100.0,146.3514,146.3514,146.3514,146.3514,100.0
2024-01-31 13:50:00,155.18,155.18,155.09,155.09,301.0,146.4552,146.4552,146.3703,146.3703,301.0
2024-01-31 13:55:00,155.09,155.09,155.09,155.09,0.0,146.3703,146.3703,146.3703,146.3703,0.0
2024-01-31 14:00:00,155.29,155.29,154.87,155.03,400.0,146.559,146.559,146.1627,146.3137,400.0
2024-01-31 14:05:00,154.89,154.89,154.83,154.83,400.0,146.1815,146.1815,146.1249,146.1249,400.0
2024-01-31 14:10:00,154.68,154.79,154.68,154.79,300.0,145.9833,146.0872,145.9833,146.0872,300.0
2024-01-31 14:15:00,154.93,154.93,154.93,154.93,100.0,146.2193,146.2193,146.2193,146.2193,100.0
2024-01-31 14:20:00,154.76,154.76,154.76,154.76,100.0,146.0588,146.0588,146.0588,146.0588,100.0
2024-01-31 14:25:00,155.0,155.0,154.93,154.93,300.0,146.2853,146.2853,146.2193,146.2193,300.0
2024-01-31 14:30:00,154.87,155.0,154.87,155.0,700.0,146.1627,146.2853,146.1627,146.2853,700.0
2024-01-31 14:35:00,155.12,155.12,154.93,155.04,500.0,146.3986,146.3986,146.2193,146.3231,500.0
2024-01-31 14:40:00,155.52,155.59,155.52,155.59,946.0,146.7761,146.8422,146.7761,146.8422,946.0
2024-01-31 14:45:00,155.59,155.67,155.26,155.26,5156.0,146.8422,146.9177,146.5307,146.5307,5156.0
2024-01-31 14:50:00,155.06,155.06,154.67,154.85,1033.0,146.342,146.342,145.9739,146.1438,1033.0
2024-01-31 14:55:00,154.87,154.98,154.74,154.74,900.0,146.1627,146.2665,146.04,146.04,900.0
2024-01-31 15:00:00,154.59,154.59,154.0,154.0,1379.0,145.8984,145.8984,145.3416,145.3416,1379.0
2024-01-31 15:05:00,154.09,154.24,153.98,154.24,900.0,145.4265,145.5681,145.3227,145.5681,900.0
2024-01-31 15:10:00,154.3,154.54,154.3,154.54,467.0,145.6247,145.8512,145.6247,145.8512,467.0
2024-01-31 15:15:00,154.44,154.66,154.42,154.42,743.0,145.7568,145.9645,145.738,145.738,743.0
2024-01-31 15:20:00,154.46,154.58,154.46,154.56,700.0,145.7757,145.889,145.7757,145.8701,700.0
2024-01-31 15:25:00,154.42,154.53,154.42,154.53,500.0,145.738,145.8418,145.738,145.8418,500.0
2024-01-31 15:30:00,154.56,154.56,154.23,154.23,1301.0,145.8701,145.8701,145.5586,145.5586,1301.0
2024-01-31 15:35:00,154.2,154.2,154.02,154.02,1833.0,145.5303,145.5303,145.3604,145.3604,1833.0
2024-01-31 15:40:00,154.28,154.4,154.24,154.27,1969.0,145.6058,145.7191,145.5681,145.5964,1969.0
2024-01-31 15:45:00,154.08,154.08,153.92,153.92,700.0,145.4171,145.4171,145.2661,145.2661,700.0
2024-01-31 15:50:00,153.93,154.06,153.52,153.67,5373.0,145.2755,145.3982,144.8886,145.0301,5373.0
2024-01-31 15:55:00,153.65,153.88,153.65,153.78,6517.0,145.0113,145.2283,145.0113,145.1339,6517.0
2024-02-01 09:30:00,154.96,155.16,154.65,155.16,1832.0,146.2476,146.4364,145.955,146.4364,1832.0
2024-02-01 09:35:00,154.65,154.65,154.5,154.5,2096.0,145.955,145.955,145.8135,145.8135,2096.0
2024-02-01 09:40:00,154.78,154.78,154.78,154.78,345.0,146.0777,146.0777,146.0777,146.0777,345.0
2024-02-01 09:45:00,154.68,154.68,154.36,154.36,300.0,145.9833,145.9833,145.6813,145.6813,300.0
2024-02-01 09:50:00,154.36,154.36,154.36,154.36,0.0,145.6813,145.6813,145.6813,145.6813,0.0
2024-02-01 09:55:00,154.0,154.0,154.0,154.0,100.0,145.3416,145.3416,145.3416,145.3416,100.0
2024-02-01 10:00:00,154.24,154.24,154.24,154.24,100.0,145.5681,145.5681,145.5681,145.5681,100.0
2024-02-01 10:05:00,154.42,154.42,154.38,154.38,200.0,145.738,145.738,145.7002,145.7002,200.0
2024-02-01 10:10:00,154.25,154.25,154.21,154.21,200.0,145.5775,145.5775,145.5398,145.5398,200.0
2024-02-01 10:15:00,154.15,154.38,154.15,154.21,1346.0,145.4831,145.7002,145.4831,145.5398,1346.0
2024-02-01 10:20:00,154.13,154.13,154.09,154.09,300.0,145.4643,145.4643,145.4265,145.4265,300.0
2024-02-01 10:25:00,154.15,154.15,154.15,154.15,100.0,145.4831,145.4831,145.4831,145.4831,100.0
2024-02-01 10:30:00,154.13,154.13,153.85,153.85,200.0,145.4643,145.4643,145.2,145.2,200.0
2024-02-01 10:35:00,153.62,153.76,153.62,153.72,308.0,144.9829,145.1151,144.9829,145.0773,308.0
2024-02-01 10:40:00,153.69,153.69,153.55,153.55,200.0,145.049,145.049,144.9169,144.9169,200.0
2024-02-01 10:45:00,153.63,153.79,153.63,153.79,300.0,144.9924,145.1434,144.9924,145.1434,300.0
2024-02-01 10:50:00,153.74,153.74,153.74,153.74,100.0,145.0962,145.0962,145.0962,145.0962,100.0
2024-02-01 10:55:00,153.76,153.92,153.74,153.81,1000.0,145.1151,145.2661,145.0962,145.1623,1000.0
2024-02-01 11:00:00,153.5,153.5,153.37,153.37,300.0,144.8697,144.8697,144.747,144.747,300.0
2024-02-01 11:05:00,153.37,153.37,153.37,153.37,0.0,144.747,144.747,144.747,144.747,0.0
2024-02-01 11:10:00,153.08,153.17,153.08,153.15,3862.0,144.4733,144.5582,144.4733,144.5394,3862.0
2024-02-01 11:15:00,153.24,153.39,153.24,153.39,200.0,144.6243,144.7659,144.6243,144.7659,200.0
2024-02-01 11:20:00,153.39,153.39,153.39,153.39,0.0,144.7659,144.7659,144.7659,144.7659,0.0
2024-02-01 11:25:00,153.69,153.75,153.63,153.75,400.0,145.049,145.1056,144.9924,145.1056,400.0
2024-02-01 11:30:00,153.75,153.75,153.75,153.75,0.0,145.1056,145.1056,145.1056,145.1056,0.0
2024-02-01 11:35:00,153.8,153.92,153.78,153.92,873.0,145.1528,145.2661,145.1339,145.2661,873.0
2024-02-01 11:40:00,153.92,153.92,153.92,153.92,0.0,145.2661,145.2661,145.2661,145.2661,0.0
2024-02-01 11:45:00,154.0,154.0,153.92,153.92,400.0,145.3416,145.3416,145.2661,145.2661,400.0
2024-02-01 11:50:00,154.03,154.03,154.03,154.03,200.0,145.3699,145.3699,145.3699,145.3699,200.0
2024-02-01 11:55:00,154.03,154.03,154.03,154.03,0.0,145.3699,145.3699,145.3699,145.3699,0.0
2024-02-01 12:00:00,154.31,154.4,154.26,154.4,560.0,145.6341,145.7191,145.587,145.7191,560.0
2024-02-01 12:05:00,154.38,154.59,154.38,154.59,200.0,145.7002,145.8984,145.7002,145.8984,200.0
2024-02-01 12:10:00,154.59,154.59,154.59,154.59,0.0,145.8984,145.8984,145.8984,145.8984,0.0
2024-02-01 12:15:00,154.59,154.59,154.59,154.59,0.0,145.8984,145.8984,145.8984,145.8984,0.0
2024-02-01 12:20:00,154.59,154.59,154.59,154.59,0.0,145.8984,145.8984,145.8984,145.8984,0.0
2024-02-01 12:25:00,154.53,154.53,154.53,154.53,100.0,145.8418,145.8418,145.8418,145.8418,100.0
2024-02-01 12:30:00,154.53,154.53,154.53,154.53,0.0,145.8418,145.8418,145.8418,145.8418,0.0
2024-02-01 12:35:00,154.49,154.49,154.2,154.2,200.0,145.804,145.804,145.5303,145.5303,200.0
2024-02-01 12:40:00,153.16,153.16,153.0,153.04,750.0,144.5488,144.5488,144.3978,144.4355,750.0
2024-02-01 12:45:00,152.34,152.34,152.01,152.01,200.0,143.7749,143.7749,143.4635,143.4635,200.0
2024-02-01 12:50:00,151.76,152.3,151.76,152.3,252.0,143.2275,143.7372,143.2275,143.7372,252.0
2024-02-01 12:55:00,152.3,152.44,151.8,151.8,1955.0,143.7372,143.8693,143.2653,143.2653,1955.0
2024-02-01 13:00:00,151.36,151.85,151.36,151.69,743.0,142.85,143.3125,142.85,143.1614,743.0
2024-02-01 13:05:00,151.63,151.85,151.47,151.85,762.0,143.1048,143.3125,142.9538,143.3125,762.0
2024-02-01 13:10:00,152.07,152.25,152.07,152.25,201.0,143.5201,143.69,143.5201,143.69,201.0
2024-02-01 13:15:00,152.33,152.52,152.33,152.4,401.0,143.7655,143.9448,143.7655,143.8315,401.0
2024-02-01 13:20:00,152.4,152.4,152.4,152.4,0.0,143.8315,143.8315,143.8315,143.8315,0.0
2024-02-01 13:25:00,152.79,152.79,152.79,152.79,100.0,144.1996,144.1996,144.1996,144.1996,100.0
2024-02-01 13:30:00,153.24,153.4,153.23,153.23,400.0,144.6243,144.7753,144.6149,144.6149,400.0
2024-02-01 13:35:00,153.36,153.55,153.36,153.55,457.0,144.7376,144.9169,144.7376,144.9169,457.0
2024-02-01 13:40:00,153.4,153.4,153.39,153.39,240.0,144.7753,144.7753,144.7659,144.7659,240.0
2024-02-01 13:45:00,153.57,153.59,153.57,153.59,200.0,144.9357,144.9546,144.9357,144.9546,200.0
2024-02-01 13:50:00,153.3,153.3,153.3,153.3,100.0,144.6809,144.6809,144.6809,144.6809,100.0
2024-02-01 13:55:00,153.3,153.3,153.3,153.3,0.0,144.6809,144.6809,144.6809,144.6809,0.0
2024-02-01 14:00:00,152.96,152.96,152.75,152.78,783.0,144.36,144.36,144.1619,144.1902,783.0
2024-02-01 14:05:00,152.6,152.64,152.45,152.45,716.0,144.0203,144.058,143.8787,143.8787,716.0
2024-02-01 14:10:00,152.32,152.44,152.13,152.13,1554.0,143.756,143.8693,143.5767,143.5767,1554.0
2024-02-01 14:15:00,152.13,152.13,152.13,152.13,0.0,143.5767,143.5767,143.5767,143.5767,0.0
2024-02-01 14:20:00,152.57,152.57,152.5,152.5,200.0,143.992,143.992,143.9259,143.9259,200.0
2024-02-01 14:25:00,152.18,152.18,152.1,152.1,200.0,143.6239,143.6239,143.5484,143.5484,200.0
2024-02-01 14:30:00,152.0,152.0,151.94,151.94,300.0,143.454,143.454,143.3974,143.3974,300.0
2024-02-01 14:35:00,152.24,152.43,152.24,152.43,200.0,143.6805,143.8598,143.6805,143.8598,200.0
2024-02-01 14:40:00,152.43,152.43,152.43,152.43,0.0,143.8598,143.8598,143.8598,143.8598,0.0
2024-02-01 14:45:00,152.5,152.71,152.5,152.64,500.0,143.9259,144.1241,143.9259,144.058,500.0
2024-02-01 14:50:00,152.48,152.48,152.48,152.48,100.0,143.907,143.907,143.907,143.907,100.0
2024-02-01 14:55:00,152.52,152.52,152.52,152.52,100.0,143.9448,143.9448,143.9448,143.9448,100.0
2024-02-01 15:00:00,152.64,152.9,152.53,152.9,700.0,144.058,144.3034,143.9542,144.3034,700.0
2024-02-01 15:05:00,152.94,152.94,152.94,152.94,100.0,144.3412,144.3412,144.3412,144.3412,100.0
2024-02-01 15:10:00,152.57,152.57,152.57,152.57,100.0,143.992,143.992,143.992,143.992,100.0
2024-02-01 15:15:00,152.79,152.81,152.71,152.81,1000.0,144.1996,144.2185,144.1241,144.2185,1000.0
2024-02-01 15:20:00,152.83,152.83,152.62,152.62,200.0,144.2374,144.2374,144.0392,144.0392,200.0
2024-02-01 15:25:00,152.65,152.65,152.54,152.54,300.0,144.0675,144.0675,143.9637,143.9637,300.0
2024-02-01 15:30:00,152.45,152.45,152.45,152.45,200.0,143.8787,143.8787,143.8787,143.8787,200.0
2024-02-01 15:35:00,152.5,152.53,152.5,152.53,268.0,143.9259,143.9542,143.9259,143.9542,268.0
2024-02-01 15:40:00,152.51,152.51,152.51,152.51,100.0,143.9353,143.9353,143.9353,143.9353,100.0
2024-02-01 15:45:00,152.52,152.58,152.52,152.58,400.0,143.9448,144.0014,143.9448,144.0014,400.0
2024-02-01 15:50:00,152.59,152.81,152.59,152.75,1124.0,144.0108,144.2185,144.0108,144.1619,1124.0
2024-02-01 15:55:00,152.79,152.93,152.74,152.74,4051.0,144.1996,144.3317,144.1524,144.1524,4051.0
2024-02-02 09:30:00,152.66,152.77,152.41,152.41,860.0,144.0769,144.1807,143.841,143.841,860.0
2024-02-02 09:35:00,152.0,152.0,152.0,152.0,1731.0,143.454,143.454,143.454,143.454,1731.0
2024-02-02 09:40:00,151.5,151.5,151.5,151.5,100.0,142.9821,142.9821,142.9821,142.9821,100.0
2024-02-02 09:45:00,151.27,151.44,151.27,151.44,200.0,142.7651,142.9255,142.7651,142.9255,200.0
2024-02-02 09:50:00,151.29,151.55,151.29,151.37,300.0,142.7839,143.0293,142.7839,142.8594,300.0
2024-02-02 09:55:00,151.26,151.26,151.26,151.26,100.0,142.7556,142.7556,142.7556,142.7556,100.0
2024-02-02 10:00:00,151.04,151.04,150.74,150.82,1013.0,142.548,142.548,142.2649,142.3404,1013.0
2024-02-02 10:05:00,150.97,151.14,150.97,151.14,300.0,142.4819,142.6424,142.4819,142.6424,300.0
2024-02-02 10:10:00,150.88,150.88,150.88,150.88,100.0,142.397,142.397,142.397,142.397,100.0
2024-02-02 10:15:00,150.97,151.36,150.95,151.36,2149.0,142.4819,142.85,142.4631,142.85,2149.0
2024-02-02 10:20:00,151.25,151.95,151.07,151.95,2200.0,142.7462,143.4068,142.5763,143.4068,2200.0
2024-02-02 10:25:00,151.98,152.09,151.97,151.99,400.0,143.4351,143.539,143.4257,143.4446,400.0
2024-02-02 10:30:00,151.89,151.94,151.8,151.8,300.0,143.3502,143.3974,143.2653,143.2653,300.0
2024-02-02 10:35:00,151.73,151.73,151.73,151.73,300.0,143.1992,143.1992,143.1992,143.1992,300.0
2024-02-02 10:40:00,151.77,151.77,151.55,151.55,400.0,143.237,143.237,143.0293,143.0293,400.0
2024-02-02 10:45:00,151.55,151.55,151.55,151.55,0.0,143.0293,143.0293,143.0293,143.0293,0.0
2024-02-02 10:50:00,151.48,151.48,151.48,151.48,128.0,142.9633,142.9633,142.9633,142.9633,128.0
2024-02-02 10:55:00,151.34,151.34,151.34,151.34,104.0,142.8311,142.8311,142.8311,142.8311,104.0
2024-02-02 11:00:00,151.42,151.42,151.42,151.42,100.0,142.9066,142.9066,142.9066,142.9066,100.0
2024-02-02 11:05:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-02 11:10:00,151.36,151.44,151.32,151.32,400.0,142.85,142.9255,142.8123,142.8123,400.0
2024-02-02 11:15:00,151.15,151.3,151.15,151.3,390.0,142.6518,142.7934,142.6518,142.7934,390.0
2024-02-02 11:20:00,151.34,151.34,151.34,151.34,103.0,142.8311,142.8311,142.8311,142.8311,103.0
2024-02-02 11:25:00,151.01,151.6,151.0,151.6,605.0,142.5197,143.0765,142.5102,143.0765,605.0
2024-02-02 11:30:00,151.54,151.62,151.49,151.51,500.0,143.0199,143.0954,142.9727,142.9916,500.0
2024-02-02 11:35:00,151.51,151.51,151.51,151.51,0.0,142.9916,142.9916,142.9916,142.9916,0.0
2024-02-02 11:40:00,151.59,151.59,151.59,151.59,218.0,143.0671,143.0671,143.0671,143.0671,218.0
2024-02-02 11:45:00,151.84,151.84,151.84,151.84,100.0,143.303,143.303,143.303,143.303,100.0
2024-02-02 11:50:00,151.87,151.87,151.87,151.87,100.0,143.3313,143.3313,143.3313,143.3313,100.0
2024-02-02 11:55:00,151.77,151.77,151.6,151.72,500.0,143.237,143.237,143.0765,143.1898,500.0
2024-02-02 12:00:00,151.72,151.72,151.72,151.72,0.0,143.1898,143.1898,143.1898,143.1898,0.0
2024-02-02 12:05:00,151.71,151.71,151.71,151.71,100.0,143.1803,143.1803,143.1803,143.1803,100.0
2024-02-02 12:10:00,151.81,151.81,151.81,151.81,100.0,143.2747,143.2747,143.2747,143.2747,100.0
2024-02-02 12:15:00,152.05,152.05,152.05,152.05,100.0,143.5012,143.5012,143.5012,143.5012,100.0
2024-02-02 12:20:00,152.05,152.05,152.05,152.05,0.0,143.5012,143.5012,143.5012,143.5012,0.0
2024-02-02 12:25:00,151.83,151.83,151.83,151.83,100.0,143.2936,143.2936,143.2936,143.2936,100.0
2024-02-02 12:30:00,151.83,151.83,151.83,151.83,0.0,143.2936,143.2936,143.2936,143.2936,0.0
2024-02-02 12:35:00,151.82,151.82,151.78,151.78,200.0,143.2841,143.2841,143.2464,143.2464,200.0
2024-02-02 12:40:00,151.65,151.65,151.65,151.65,100.0,143.1237,143.1237,143.1237,143.1237,100.0
2024-02-02 12:45:00,151.41,151.51,151.23,151.23,4052.0,142.8972,142.9916,142.7273,142.7273,4052.0
2024-02-02 12:50:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-02-02 12:55:00,151.13,151.13,151.13,151.13,0.0,142.6329,142.6329,142.6329,142.6329,0.0
2024-02-02 13:00:00,151.4,151.4,151.4,151.4,113.0,142.8878,142.8878,142.8878,142.8878,113.0
2024-02-02 13:05:00,151.46,151.56,151.46,151.56,5891.0,142.9444,143.0388,142.9444,143.0388,5891.0
2024-02-02 13:10:00,151.56,151.56,151.56,151.56,0.0,143.0388,143.0388,143.0388,143.0388,0.0
2024-02-02 13:15:00,151.56,151.56,151.56,151.56,0.0,143.0388,143.0388,143.0388,143.0388,0.0
2024-02-02 13:20:00,151.56,151.56,151.56,151.56,0.0,143.0388,143.0388,143.0388,143.0388,0.0
2024-02-02 13:25:00,151.23,151.23,151.23,151.23,100.0,142.7273,142.7273,142.7273,142.7273,100.0
2024-02-02 13:30:00,151.1,151.1,151.1,151.1,100.0,142.6046,142.6046,142.6046,142.6046,100.0
2024-02-02 13:35:00,151.02,151.05,151.02,151.05,308.0,142.5291,142.5574,142.5291,142.5574,308.0
2024-02-02 13:40:00,151.05,151.05,151.05,151.05,0.0,142.5574,142.5574,142.5574,142.5574,0.0
2024-02-02 13:45:00,151.05,151.05,151.02,151.02,200.0,142.5574,142.5574,142.5291,142.5291,200.0
2024-02-02 13:50:00,150.82,150.87,150.82,150.87,200.0,142.3404,142.3876,142.3404,142.3876,200.0
2024-02-02 13:55:00,150.87,150.87,150.87,150.87,0.0,142.3876,142.3876,142.3876,142.3876,0.0
2024-02-02 14:00:00,150.87,150.87,150.87,150.87,0.0,142.3876,142.3876,142.3876,142.3876,0.0
2024-02-02 14:05:00,151.04,151.04,151.04,151.04,100.0,142.548,142.548,142.548,142.548,100.0
2024-02-02 14:10:00,150.9,150.9,150.9,150.9,220.0,142.4159,142.4159,142.4159,142.4159,220.0
2024-02-02 14:15:00,150.84,151.01,150.84,150.93,400.0,142.3592,142.5197,142.3592,142.4442,400.0
2024-02-02 14:20:00,150.99,150.99,150.89,150.89,478.0,142.5008,142.5008,142.4064,142.4064,478.0
2024-02-02 14:25:00,151.18,151.19,151.18,151.19,1200.0,142.6801,142.6896,142.6801,142.6896,1200.0
2024-02-02 14:30:00,151.01,151.02,151.01,151.02,250.0,142.5197,142.5291,142.5197,142.5291,250.0
2024-02-02 14:35:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-02-02 14:40:00,151.19,151.29,151.16,151.29,6675.0,142.6896,142.7839,142.6612,142.7839,6675.0
2024-02-02 14:45:00,151.29,151.29,151.29,151.29,0.0,142.7839,142.7839,142.7839,142.7839,0.0
2024-02-02 14:50:00,151.29,151.29,151.29,151.29,0.0,142.7839,142.7839,142.7839,142.7839,0.0
2024-02-02 14:55:00,151.23,151.23,151.23,151.23,100.0,142.7273,142.7273,142.7273,142.7273,100.0
2024-02-02 15:00:00,151.23,151.23,151.23,151.23,0.0,142.7273,142.7273,142.7273,142.7273,0.0
2024-02-02 15:05:00,151.12,151.16,151.12,151.16,200.0,142.6235,142.6612,142.6235,142.6612,200.0
2024-02-02 15:10:00,151.27,151.32,151.27,151.32,200.0,142.7651,142.8123,142.7651,142.8123,200.0
2024-02-02 15:15:00,151.35,151.35,151.35,151.35,111.0,142.8406,142.8406,142.8406,142.8406,111.0
2024-02-02 15:20:00,151.28,151.28,151.22,151.22,200.0,142.7745,142.7745,142.7179,142.7179,200.0
2024-02-02 15:25:00,151.12,151.2,151.12,151.2,400.0,142.6235,142.699,142.6235,142.699,400.0
2024-02-02 15:30:00,151.0,151.0,151.0,151.0,100.0,142.5102,142.5102,142.5102,142.5102,100.0
2024-02-02 15:35:00,151.0,151.0,151.0,151.0,0.0,142.5102,142.5102,142.5102,142.5102,0.0
2024-02-02 15:40:00,151.0,151.0,151.0,151.0,0.0,142.5102,142.5102,142.5102,142.5102,0.0
2024-02-02 15:45:00,150.66,150.66,150.66,150.66,100.0,142.1894,142.1894,142.1894,142.1894,100.0
2024-02-02 15:50:00,150.63,150.67,150.51,150.54,898.0,142.161,142.1988,142.0478,142.0761,898.0
2024-02-02 15:55:00,150.62,150.62,150.29,150.29,2141.0,142.1516,142.1516,141.8402,141.8402,2141.0
2024-02-05 09:30:00,149.82,149.83,148.75,149.18,3803.0,141.3966,141.406,140.3867,140.7926,3803.0
2024-02-05 09:35:00,149.1,149.51,149.09,149.51,1300.0,140.7171,141.104,140.7076,141.104,1300.0
2024-02-05 09:40:00,148.93,149.1,148.93,149.06,1800.0,140.5566,140.7171,140.5566,140.6793,1800.0
2024-02-05 09:45:00,149.01,149.16,148.99,149.09,1225.0,140.6321,140.7737,140.6133,140.7076,1225.0
2024-02-05 09:50:00,149.12,149.22,149.08,149.22,405.0,140.7359,140.8303,140.6982,140.8303,405.0
2024-02-05 09:55:00,149.3,149.3,148.97,149.26,1222.0,140.9058,140.9058,140.5944,140.8681,1222.0
2024-02-05 10:00:00,149.22,149.22,148.75,148.89,1572.0,140.8303,140.8303,140.3867,140.5189,1572.0
2024-02-05 10:05:00,148.93,149.18,148.86,148.99,1975.0,140.5566,140.7926,140.4906,140.6133,1975.0
2024-02-05 10:10:00,149.02,149.02,148.63,148.63,1516.0,140.6416,140.6416,140.2735,140.2735,1516.0
2024-02-05 10:15:00,148.69,148.69,148.29,148.29,1200.0,140.3301,140.3301,139.9526,139.9526,1200.0
2024-02-05 10:20:00,148.47,148.59,148.17,148.17,1245.0,140.1225,140.2357,139.8394,139.8394,1245.0
2024-02-05 10:25:00,148.18,148.18,148.18,148.18,300.0,139.8488,139.8488,139.8488,139.8488,300.0
2024-02-05 10:30:00,148.08,148.43,148.04,148.43,1284.0,139.7544,140.0847,139.7167,140.0847,1284.0
2024-02-05 10:35:00,148.49,148.49,148.27,148.27,500.0,140.1414,140.1414,139.9337,139.9337,500.0
2024-02-05 10:40:00,148.14,148.24,148.0,148.05,2717.0,139.811,139.9054,139.6789,139.7261,2717.0
2024-02-05 10:45:00,147.99,148.28,147.93,148.08,1788.0,139.6695,139.9432,139.6128,139.7544,1788.0
2024-02-05 10:50:00,148.0,148.35,148.0,148.35,590.0,139.6789,140.0092,139.6789,140.0092,590.0
2024-02-05 10:55:00,148.4,148.4,148.19,148.33,1166.0,140.0564,140.0564,139.8582,139.9904,1166.0
2024-02-05 11:00:00,148.31,148.33,148.31,148.33,311.0,139.9715,139.9904,139.9715,139.9904,311.0
2024-02-05 11:05:00,148.35,148.51,148.35,148.51,791.0,140.0092,140.1602,140.0092,140.1602,791.0
2024-02-05 11:10:00,148.53,148.82,148.53,148.82,1230.0,140.1791,140.4528,140.1791,140.4528,1230.0
2024-02-05 11:15:00,148.85,148.85,148.77,148.77,695.0,140.4811,140.4811,140.4056,140.4056,695.0
2024-02-05 11:20:00,148.72,148.74,148.56,148.56,600.0,140.3584,140.3773,140.2074,140.2074,600.0
2024-02-05 11:25:00,148.72,148.76,148.63,148.63,552.0,140.3584,140.3962,140.2735,140.2735,552.0
2024-02-05 11:30:00,149.06,149.15,149.06,149.15,543.0,140.6793,140.7643,140.6793,140.7643,543.0
2024-02-05 11:35:00,149.01,149.19,149.01,149.17,1569.0,140.6321,140.802,140.6321,140.7831,1569.0
2024-02-05 11:40:00,149.11,149.17,149.05,149.17,1062.0,140.7265,140.7831,140.6699,140.7831,1062.0
2024-02-05 11:45:00,149.23,149.28,149.23,149.24,400.0,140.8398,140.8869,140.8398,140.8492,400.0
2024-02-05 11:50:00,149.41,149.44,149.28,149.32,1701.0,141.0096,141.038,140.8869,140.9247,1701.0
2024-02-05 11:55:00,149.25,149.42,149.17,149.33,1712.0,140.8586,141.0191,140.7831,140.9341,1712.0
2024-02-05 12:00:00,149.35,149.38,149.35,149.38,200.0,140.953,140.9813,140.953,140.9813,200.0
2024-02-05 12:05:00,149.44,149.68,149.43,149.68,2801.0,141.038,141.2645,141.0285,141.2645,2801.0
2024-02-05 12:10:00,149.73,149.89,149.73,149.89,4698.0,141.3116,141.4627,141.3116,141.4627,4698.0
2024-02-05 12:15:00,149.85,149.89,149.72,149.89,1150.0,141.4249,141.4627,141.3022,141.4627,1150.0
2024-02-05 12:20:00,149.88,150.02,149.84,150.01,400.0,141.4532,141.5853,141.4155,141.5759,400.0
2024-02-05 12:25:00,149.84,149.84,149.84,149.84,200.0,141.4155,141.4155,141.4155,141.4155,200.0
2024-02-05 12:30:00,149.85,149.89,149.85,149.89,600.0,141.4249,141.4627,141.4249,141.4627,600.0
2024-02-05 12:35:00,149.85,150.02,149.83,150.02,1267.0,141.4249,141.5853,141.406,141.5853,1267.0
2024-02-05 12:40:00,150.11,150.11,150.02,150.02,300.0,141.6703,141.6703,141.5853,141.5853,300.0
2024-02-05 12:45:00,150.02,150.02,150.02,150.02,0.0,141.5853,141.5853,141.5853,141.5853,0.0
2024-02-05 12:50:00,150.02,150.02,150.02,150.02,0.0,141.5853,141.5853,141.5853,141.5853,0.0
2024-02-05 12:55:00,150.02,150.02,150.02,150.02,0.0,141.5853,141.5853,141.5853,141.5853,0.0
2024-02-05 13:00:00,150.15,150.15,150.15,150.15,100.0,141.708,141.708,141.708,141.708,100.0
2024-02-05 13:05:00,150.1,150.1,150.1,150.1,100.0,141.6608,141.6608,141.6608,141.6608,100.0
2024-02-05 13:10:00,150.06,150.06,150.06,150.06,100.0,141.6231,141.6231,141.6231,141.6231,100.0
2024-02-05 13:15:00,150.11,150.11,150.0,150.0,530.0,141.6703,141.6703,141.5665,141.5665,530.0
2024-02-05 13:20:00,150.03,150.05,150.03,150.05,607.0,141.5948,141.6137,141.5948,141.6137,607.0
2024-02-05 13:25:00,150.23,150.23,150.2,150.2,200.0,141.7835,141.7835,141.7552,141.7552,200.0
2024-02-05 13:30:00,150.25,150.31,150.24,150.31,300.0,141.8024,141.859,141.793,141.859,300.0
2024-02-05 13:35:00,150.5,150.51,150.5,150.51,500.0,142.0384,142.0478,142.0384,142.0478,500.0
2024-02-05 13:40:00,150.54,150.54,150.41,150.47,316.0,142.0761,142.0761,141.9534,142.01,316.0
2024-02-05 13:45:00,150.52,150.54,150.52,150.54,220.0,142.0572,142.0761,142.0572,142.0761,220.0
2024-02-05 13:50:00,150.38,150.38,150.38,150.38,100.0,141.9251,141.9251,141.9251,141.9251,100.0
2024-02-05 13:55:00,150.35,150.35,150.2,150.2,300.0,141.8968,141.8968,141.7552,141.7552,300.0
2024-02-05 14:00:00,150.12,150.18,150.1,150.18,334.0,141.6797,141.7363,141.6608,141.7363,334.0
2024-02-05 14:05:00,150.09,150.09,150.04,150.04,200.0,141.6514,141.6514,141.6042,141.6042,200.0
2024-02-05 14:10:00,149.97,149.97,149.72,149.72,608.0,141.5382,141.5382,141.3022,141.3022,608.0
2024-02-05 14:15:00,149.76,149.97,149.76,149.97,809.0,141.34,141.5382,141.34,141.5382,809.0
2024-02-05 14:20:00,149.89,149.89,149.84,149.85,550.0,141.4627,141.4627,141.4155,141.4249,550.0
2024-02-05 14:25:00,149.85,149.85,149.85,149.85,0.0,141.4249,141.4249,141.4249,141.4249,0.0
2024-02-05 14:30:00,149.98,150.08,149.98,150.08,301.0,141.5476,141.642,141.5476,141.642,301.0
2024-02-05 14:35:00,150.3,150.3,150.3,150.3,100.0,141.8496,141.8496,141.8496,141.8496,100.0
2024-02-05 14:40:00,150.33,150.33,150.33,150.33,100.0,141.8779,141.8779,141.8779,141.8779,100.0
2024-02-05 14:45:00,150.47,150.47,150.43,150.43,200.0,142.01,142.01,141.9723,141.9723,200.0
2024-02-05 14:50:00,150.32,150.32,150.29,150.29,200.0,141.8685,141.8685,141.8402,141.8402,200.0
2024-02-05 14:55:00,150.2,150.23,150.2,150.22,432.0,141.7552,141.7835,141.7552,141.7741,432.0
2024-02-05 15:00:00,150.23,150.26,150.18,150.25,1000.0,141.7835,141.8118,141.7363,141.8024,1000.0
2024-02-05 15:05:00,150.28,150.4,150.28,150.35,806.0,141.8307,141.944,141.8307,141.8968,806.0
2024-02-05 15:10:00,150.37,150.37,150.08,150.11,400.0,141.9157,141.9157,141.642,141.6703,400.0
2024-02-05 15:15:00,150.13,150.26,150.13,150.26,425.0,141.6892,141.8118,141.6892,141.8118,425.0
2024-02-05 15:20:00,150.26,150.26,150.14,150.14,400.0,141.8118,141.8118,141.6986,141.6986,400.0
2024-02-05 15:25:00,150.16,150.32,150.15,150.32,729.0,141.7175,141.8685,141.708,141.8685,729.0
2024-02-05 15:30:00,150.41,150.45,150.35,150.45,1306.0,141.9534,141.9912,141.8968,141.9912,1306.0
2024-02-05 15:35:00,150.47,150.47,150.43,150.43,600.0,142.01,142.01,141.9723,141.9723,600.0
2024-02-05 15:40:00,150.44,150.49,150.44,150.47,2100.0,141.9817,142.0289,141.9817,142.01,2100.0
2024-02-05 15:45:00,150.4,150.46,150.26,150.26,2200.0,141.944,142.0006,141.8118,141.8118,2200.0
2024-02-05 15:50:00,150.22,150.33,150.08,150.12,3600.0,141.7741,141.8779,141.642,141.6797,3600.0
2024-02-05 15:55:00,150.09,150.13,149.63,149.63,3947.0,141.6514,141.6892,141.2173,141.2173,3947.0
2024-02-06 09:30:00,150.01,150.01,150.0,150.0,5942.0,141.5759,141.5759,141.5665,141.5665,5942.0
2024-02-06 09:35:00,150.0,150.0,150.0,150.0,0.0,141.5665,141.5665,141.5665,141.5665,0.0
2024-02-06 09:40:00,150.68,150.68,150.68,150.68,565.0,142.2082,142.2082,142.2082,142.2082,565.0
2024-02-06 09:45:00,150.68,150.68,150.68,150.68,0.0,142.2082,142.2082,142.2082,142.2082,0.0
2024-02-06 09:50:00,150.9,150.9,150.83,150.83,400.0,142.4159,142.4159,142.3498,142.3498,400.0
2024-02-06 09:55:00,150.64,150.64,150.64,150.64,100.0,142.1705,142.1705,142.1705,142.1705,100.0
2024-02-06 10:00:00,150.57,150.83,150.55,150.83,500.0,142.1044,142.3498,142.0855,142.3498,500.0
2024-02-06 10:05:00,150.69,150.69,150.6,150.6,300.0,142.2177,142.2177,142.1327,142.1327,300.0
2024-02-06 10:10:00,150.79,150.79,150.79,150.79,200.0,142.3121,142.3121,142.3121,142.3121,200.0
2024-02-06 10:15:00,150.5,150.5,150.5,150.5,200.0,142.0384,142.0384,142.0384,142.0384,200.0
2024-02-06 10:20:00,150.62,150.62,150.62,150.62,100.0,142.1516,142.1516,142.1516,142.1516,100.0
2024-02-06 10:25:00,150.84,150.85,150.84,150.85,200.0,142.3592,142.3687,142.3592,142.3687,200.0
2024-02-06 10:30:00,151.05,151.07,150.98,150.98,300.0,142.5574,142.5763,142.4914,142.4914,300.0
2024-02-06 10:35:00,150.92,150.92,150.92,150.92,200.0,142.4347,142.4347,142.4347,142.4347,200.0
2024-02-06 10:40:00,150.93,150.93,150.91,150.91,200.0,142.4442,142.4442,142.4253,142.4253,200.0
2024-02-06 10:45:00,150.91,150.91,150.91,150.91,0.0,142.4253,142.4253,142.4253,142.4253,0.0
2024-02-06 10:50:00,150.78,150.78,150.78,150.78,100.0,142.3026,142.3026,142.3026,142.3026,100.0
2024-02-06 10:55:00,150.85,150.97,150.85,150.97,800.0,142.3687,142.4819,142.3687,142.4819,800.0
2024-02-06 11:00:00,150.98,151.03,150.98,151.03,200.0,142.4914,142.5386,142.4914,142.5386,200.0
2024-02-06 11:05:00,151.03,151.03,151.03,151.03,0.0,142.5386,142.5386,142.5386,142.5386,0.0
2024-02-06 11:10:00,151.2,151.2,151.2,151.2,100.0,142.699,142.699,142.699,142.699,100.0
2024-02-06 11:15:00,151.2,151.2,151.2,151.2,0.0,142.699,142.699,142.699,142.699,0.0
2024-02-06 11:20:00,151.27,151.34,151.2,151.34,300.0,142.7651,142.8311,142.699,142.8311,300.0
2024-02-06 11:25:00,151.25,151.25,151.25,151.25,100.0,142.7462,142.7462,142.7462,142.7462,100.0
2024-02-06 11:30:00,151.29,151.29,151.2,151.2,400.0,142.7839,142.7839,142.699,142.699,400.0
2024-02-06 11:35:00,151.2,151.2,151.2,151.2,0.0,142.699,142.699,142.699,142.699,0.0
2024-02-06 11:40:00,151.45,151.51,151.45,151.51,200.0,142.9349,142.9916,142.9349,142.9916,200.0
2024-02-06 11:45:00,151.51,151.51,151.51,151.51,0.0,142.9916,142.9916,142.9916,142.9916,0.0
2024-02-06 11:50:00,151.44,151.44,151.41,151.41,600.0,142.9255,142.9255,142.8972,142.8972,600.0
2024-02-06 11:55:00,151.55,151.55,151.5,151.5,200.0,143.0293,143.0293,142.9821,142.9821,200.0
2024-02-06 12:00:00,151.63,151.69,151.63,151.67,411.0,143.1048,143.1614,143.1048,143.1426,411.0
2024-02-06 12:05:00,151.64,151.64,151.6,151.62,328.0,143.1143,143.1143,143.0765,143.0954,328.0
2024-02-06 12:10:00,151.92,152.09,151.92,152.09,1999.0,143.3785,143.539,143.3785,143.539,1999.0
2024-02-06 12:15:00,152.29,152.44,152.29,152.44,420.0,143.7277,143.8693,143.7277,143.8693,420.0
2024-02-06 12:20:00,152.44,152.44,152.44,152.44,0.0,143.8693,143.8693,143.8693,143.8693,0.0
2024-02-06 12:25:00,152.06,152.06,151.91,152.01,466.0,143.5106,143.5106,143.3691,143.4635,466.0
2024-02-06 12:30:00,152.13,152.14,152.13,152.14,200.0,143.5767,143.5861,143.5767,143.5861,200.0
2024-02-06 12:35:00,152.43,152.43,152.21,152.21,300.0,143.8598,143.8598,143.6522,143.6522,300.0
2024-02-06 12:40:00,152.13,152.13,151.99,151.99,200.0,143.5767,143.5767,143.4446,143.4446,200.0
2024-02-06 12:45:00,151.99,151.99,151.99,151.99,0.0,143.4446,143.4446,143.4446,143.4446,0.0
2024-02-06 12:50:00,152.26,152.35,152.26,152.35,1000.0,143.6994,143.7843,143.6994,143.7843,1000.0
2024-02-06 12:55:00,152.25,152.25,152.19,152.2,547.0,143.69,143.69,143.6333,143.6428,547.0
2024-02-06 13:00:00,152.05,152.05,152.05,152.05,100.0,143.5012,143.5012,143.5012,143.5012,100.0
2024-02-06 13:05:00,151.95,151.95,151.95,151.95,100.0,143.4068,143.4068,143.4068,143.4068,100.0
2024-02-06 13:10:00,151.91,151.91,151.91,151.91,200.0,143.3691,143.3691,143.3691,143.3691,200.0
2024-02-06 13:15:00,151.91,151.91,151.91,151.91,0.0,143.3691,143.3691,143.3691,143.3691,0.0
2024-02-06 13:20:00,151.91,151.91,151.91,151.91,0.0,143.3691,143.3691,143.3691,143.3691,0.0
2024-02-06 13:25:00,152.09,152.09,152.09,152.09,120.0,143.539,143.539,143.539,143.539,120.0
2024-02-06 13:30:00,151.98,151.98,151.98,151.98,100.0,143.4351,143.4351,143.4351,143.4351,100.0
2024-02-06 13:35:00,151.99,152.08,151.99,152.08,200.0,143.4446,143.5295,143.4446,143.5295,200.0
2024-02-06 13:40:00,152.13,152.13,152.08,152.08,300.0,143.5767,143.5767,143.5295,143.5295,300.0
2024-02-06 13:45:00,152.17,152.17,152.17,152.17,100.0,143.6145,143.6145,143.6145,143.6145,100.0
2024-02-06 13:50:00,152.47,152.47,152.47,152.47,100.0,143.8976,143.8976,143.8976,143.8976,100.0
2024-02-06 13:55:00,152.44,152.44,152.31,152.31,630.0,143.8693,143.8693,143.7466,143.7466,630.0
2024-02-06 14:00:00,152.31,152.31,152.31,152.31,0.0,143.7466,143.7466,143.7466,143.7466,0.0
2024-02-06 14:05:00,152.31,152.35,152.31,152.35,300.0,143.7466,143.7843,143.7466,143.7843,300.0
2024-02-06 14:10:00,152.12,152.12,152.12,152.12,100.0,143.5673,143.5673,143.5673,143.5673,100.0
2024-02-06 14:15:00,152.12,152.16,152.12,152.16,400.0,143.5673,143.605,143.5673,143.605,400.0
2024-02-06 14:20:00,152.0,152.04,152.0,152.04,200.0,143.454,143.4918,143.454,143.4918,200.0
2024-02-06 14:25:00,152.01,152.01,152.01,152.01,100.0,143.4635,143.4635,143.4635,143.4635,100.0
2024-02-06 14:30:00,152.14,152.14,152.14,152.14,326.0,143.5861,143.5861,143.5861,143.5861,326.0
2024-02-06 14:35:00,152.18,152.18,152.04,152.04,300.0,143.6239,143.6239,143.4918,143.4918,300.0
2024-02-06 14:40:00,151.96,151.96,151.94,151.94,450.0,143.4163,143.4163,143.3974,143.3974,450.0
2024-02-06 14:45:00,151.98,151.98,151.98,151.98,100.0,143.4351,143.4351,143.4351,143.4351,100.0
2024-02-06 14:50:00,152.13,152.25,152.13,152.25,1000.0,143.5767,143.69,143.5767,143.69,1000.0
2024-02-06 14:55:00,152.34,152.34,152.28,152.28,959.0,143.7749,143.7749,143.7183,143.7183,959.0
2024-02-06 15:00:00,152.22,152.22,152.22,152.22,260.0,143.6617,143.6617,143.6617,143.6617,260.0
2024-02-06 15:05:00,152.17,152.22,152.14,152.14,500.0,143.6145,143.6617,143.5861,143.5861,500.0
2024-02-06 15:10:00,152.21,152.21,152.15,152.15,500.0,143.6522,143.6522,143.5956,143.5956,500.0
2024-02-06 15:15:00,152.14,152.14,152.03,152.03,900.0,143.5861,143.5861,143.4823,143.4823,900.0
2024-02-06 15:20:00,152.04,152.04,151.9,151.9,1271.0,143.4918,143.4918,143.3596,143.3596,1271.0
2024-02-06 15:25:00,151.88,151.88,151.81,151.85,518.0,143.3408,143.3408,143.2747,143.3125,518.0
2024-02-06 15:30:00,151.82,151.82,151.66,151.66,1554.0,143.2841,143.2841,143.1331,143.1331,1554.0
2024-02-06 15:35:00,151.67,151.78,151.67,151.78,400.0,143.1426,143.2464,143.1426,143.2464,400.0
2024-02-06 15:40:00,151.81,151.87,151.8,151.83,1777.0,143.2747,143.3313,143.2653,143.2936,1777.0
2024-02-06 15:45:00,151.86,151.86,151.73,151.74,1221.0,143.3219,143.3219,143.1992,143.2086,1221.0
2024-02-06 15:50:00,151.76,151.78,151.6,151.74,2426.0,143.2275,143.2464,143.0765,143.2086,2426.0
2024-02-06 15:55:00,151.79,151.89,151.79,151.84,3485.0,143.2558,143.3502,143.2558,143.303,3485.0
2024-02-07 09:30:00,151.67,152.78,151.67,152.78,200.0,143.1426,144.1902,143.1426,144.1902,200.0
2024-02-07 09:35:00,152.29,152.29,152.29,152.29,100.0,143.7277,143.7277,143.7277,143.7277,100.0
2024-02-07 09:40:00,152.19,152.19,152.19,152.19,100.0,143.6333,143.6333,143.6333,143.6333,100.0
2024-02-07 09:45:00,152.19,152.19,152.19,152.19,0.0,143.6333,143.6333,143.6333,143.6333,0.0
2024-02-07 09:50:00,152.19,152.19,152.19,152.19,0.0,143.6333,143.6333,143.6333,143.6333,0.0
2024-02-07 09:55:00,151.75,151.75,151.75,151.75,150.0,143.2181,143.2181,143.2181,143.2181,150.0
2024-02-07 10:00:00,151.75,151.75,151.75,151.75,0.0,143.2181,143.2181,143.2181,143.2181,0.0
2024-02-07 10:05:00,151.64,151.64,151.35,151.35,300.0,143.1143,143.1143,142.8406,142.8406,300.0
2024-02-07 10:10:00,151.38,151.56,151.38,151.51,300.0,142.8689,143.0388,142.8689,142.9916,300.0
2024-02-07 10:15:00,151.33,151.33,151.33,151.33,100.0,142.8217,142.8217,142.8217,142.8217,100.0
2024-02-07 10:20:00,151.33,151.33,151.33,151.33,0.0,142.8217,142.8217,142.8217,142.8217,0.0
2024-02-07 10:25:00,151.33,151.33,151.33,151.33,0.0,142.8217,142.8217,142.8217,142.8217,0.0
2024-02-07 10:30:00,151.92,151.92,151.87,151.87,200.0,143.3785,143.3785,143.3313,143.3313,200.0
2024-02-07 10:35:00,152.17,152.17,152.03,152.03,298.0,143.6145,143.6145,143.4823,143.4823,298.0
2024-02-07 10:40:00,151.88,151.88,151.64,151.64,1100.0,143.3408,143.3408,143.1143,143.1143,1100.0
2024-02-07 10:45:00,151.33,151.33,151.3,151.3,300.0,142.8217,142.8217,142.7934,142.7934,300.0
2024-02-07 10:50:00,151.33,151.33,151.11,151.11,300.0,142.8217,142.8217,142.6141,142.6141,300.0
2024-02-07 10:55:00,151.11,151.11,151.11,151.11,0.0,142.6141,142.6141,142.6141,142.6141,0.0
2024-02-07 11:00:00,151.11,151.11,151.11,151.11,0.0,142.6141,142.6141,142.6141,142.6141,0.0
2024-02-07 11:05:00,151.05,151.07,151.02,151.02,400.0,142.5574,142.5763,142.5291,142.5291,400.0
2024-02-07 11:10:00,151.18,151.18,151.04,151.04,700.0,142.6801,142.6801,142.548,142.548,700.0
2024-02-07 11:15:00,151.04,151.04,151.04,151.04,0.0,142.548,142.548,142.548,142.548,0.0
2024-02-07 11:20:00,151.25,151.34,151.25,151.27,1250.0,142.7462,142.8311,142.7462,142.7651,1250.0
2024-02-07 11:25:00,151.19,151.29,151.19,151.29,600.0,142.6896,142.7839,142.6896,142.7839,600.0
2024-02-07 11:30:00,151.32,151.35,151.28,151.3,440.0,142.8123,142.8406,142.7745,142.7934,440.0
2024-02-07 11:35:00,151.24,151.39,151.24,151.39,606.0,142.7367,142.8783,142.7367,142.8783,606.0
2024-02-07 11:40:00,151.43,151.57,151.42,151.57,1249.0,142.9161,143.0482,142.9066,143.0482,1249.0
2024-02-07 11:45:00,151.67,151.67,151.56,151.56,500.0,143.1426,143.1426,143.0388,143.0388,500.0
2024-02-07 11:50:00,151.63,151.63,151.63,151.63,100.0,143.1048,143.1048,143.1048,143.1048,100.0
2024-02-07 11:55:00,151.79,151.79,151.79,151.79,100.0,143.2558,143.2558,143.2558,143.2558,100.0
2024-02-07 12:00:00,151.91,151.91,151.91,151.91,100.0,143.3691,143.3691,143.3691,143.3691,100.0
2024-02-07 12:05:00,151.92,151.93,151.92,151.93,300.0,143.3785,143.388,143.3785,143.388,300.0
2024-02-07 12:10:00,151.9,151.9,151.9,151.9,100.0,143.3596,143.3596,143.3596,143.3596,100.0
2024-02-07 12:15:00,151.85,151.85,151.78,151.78,200.0,143.3125,143.3125,143.2464,143.2464,200.0
2024-02-07 12:20:00,151.52,151.52,151.52,151.52,100.0,143.001,143.001,143.001,143.001,100.0
2024-02-07 12:25:00,151.52,151.52,151.52,151.52,0.0,143.001,143.001,143.001,143.001,0.0
2024-02-07 12:30:00,151.46,151.46,151.46,151.46,100.0,142.9444,142.9444,142.9444,142.9444,100.0
2024-02-07 12:35:00,151.47,151.47,151.47,151.47,100.0,142.9538,142.9538,142.9538,142.9538,100.0
2024-02-07 12:40:00,151.28,151.28,151.14,151.2,1100.0,142.7745,142.7745,142.6424,142.699,1100.0
2024-02-07 12:45:00,151.0,151.0,151.0,151.0,201.0,142.5102,142.5102,142.5102,142.5102,201.0
2024-02-07 12:50:00,151.0,151.0,151.0,151.0,0.0,142.5102,142.5102,142.5102,142.5102,0.0
2024-02-07 12:55:00,151.15,151.15,151.14,151.14,200.0,142.6518,142.6518,142.6424,142.6424,200.0
2024-02-07 13:00:00,151.34,151.42,151.34,151.42,200.0,142.8311,142.9066,142.8311,142.9066,200.0
2024-02-07 13:05:00,151.3,151.3,151.3,151.3,100.0,142.7934,142.7934,142.7934,142.7934,100.0
2024-02-07 13:10:00,151.41,151.41,151.41,151.41,100.0,142.8972,142.8972,142.8972,142.8972,100.0
2024-02-07 13:15:00,151.12,151.12,151.12,151.12,100.0,142.6235,142.6235,142.6235,142.6235,100.0
2024-02-07 13:20:00,151.43,151.43,151.43,151.43,100.0,142.9161,142.9161,142.9161,142.9161,100.0
2024-02-07 13:25:00,151.37,151.44,151.37,151.44,200.0,142.8594,142.9255,142.8594,142.9255,200.0
2024-02-07 13:30:00,151.46,151.46,151.46,151.46,100.0,142.9444,142.9444,142.9444,142.9444,100.0
2024-02-07 13:35:00,151.47,151.47,151.47,151.47,200.0,142.9538,142.9538,142.9538,142.9538,200.0
2024-02-07 13:40:00,151.27,151.27,151.21,151.21,227.0,142.7651,142.7651,142.7084,142.7084,227.0
2024-02-07 13:45:00,151.16,151.21,151.16,151.21,200.0,142.6612,142.7084,142.6612,142.7084,200.0
2024-02-07 13:50:00,151.46,151.46,151.46,151.46,121.0,142.9444,142.9444,142.9444,142.9444,121.0
2024-02-07 13:55:00,151.42,151.44,151.38,151.44,522.0,142.9066,142.9255,142.8689,142.9255,522.0
2024-02-07 14:00:00,151.5,151.5,151.5,151.5,100.0,142.9821,142.9821,142.9821,142.9821,100.0
2024-02-07 14:05:00,151.5,151.5,151.5,151.5,0.0,142.9821,142.9821,142.9821,142.9821,0.0
2024-02-07 14:10:00,151.77,151.77,151.77,151.77,100.0,143.237,143.237,143.237,143.237,100.0
2024-02-07 14:15:00,151.72,151.76,151.7,151.7,300.0,143.1898,143.2275,143.1709,143.1709,300.0
2024-02-07 14:20:00,151.5,151.5,151.5,151.5,187.0,142.9821,142.9821,142.9821,142.9821,187.0
2024-02-07 14:25:00,151.73,151.73,151.67,151.67,300.0,143.1992,143.1992,143.1426,143.1426,300.0
2024-02-07 14:30:00,151.67,151.67,151.67,151.67,0.0,143.1426,143.1426,143.1426,143.1426,0.0
2024-02-07 14:35:00,151.42,151.46,151.4,151.4,2500.0,142.9066,142.9444,142.8878,142.8878,2500.0
2024-02-07 14:40:00,151.41,151.47,151.37,151.47,700.0,142.8972,142.9538,142.8594,142.9538,700.0
2024-02-07 14:45:00,151.53,151.53,151.49,151.49,200.0,143.0104,143.0104,142.9727,142.9727,200.0
2024-02-07 14:50:00,151.49,151.49,151.49,151.49,0.0,142.9727,142.9727,142.9727,142.9727,0.0
2024-02-07 14:55:00,151.44,151.44,151.37,151.37,410.0,142.9255,142.9255,142.8594,142.8594,410.0
2024-02-07 15:00:00,151.42,151.42,151.42,151.42,100.0,142.9066,142.9066,142.9066,142.9066,100.0
2024-02-07 15:05:00,151.55,151.55,151.55,151.55,100.0,143.0293,143.0293,143.0293,143.0293,100.0
2024-02-07 15:10:00,151.68,151.68,151.62,151.62,400.0,143.152,143.152,143.0954,143.0954,400.0
2024-02-07 15:15:00,151.58,151.62,151.58,151.62,400.0,143.0576,143.0954,143.0576,143.0954,400.0
2024-02-07 15:20:00,151.73,151.75,151.67,151.67,300.0,143.1992,143.2181,143.1426,143.1426,300.0
2024-02-07 15:25:00,151.7,151.7,151.7,151.7,100.0,143.1709,143.1709,143.1709,143.1709,100.0
2024-02-07 15:30:00,151.86,151.99,151.86,151.97,500.0,143.3219,143.4446,143.3219,143.4257,500.0
2024-02-07 15:35:00,151.96,151.96,151.94,151.94,400.0,143.4163,143.4163,143.3974,143.3974,400.0
2024-02-07 15:40:00,152.0,152.0,151.92,151.96,1642.0,143.454,143.454,143.3785,143.4163,1642.0
2024-02-07 15:45:00,152.04,152.06,151.94,151.94,550.0,143.4918,143.5106,143.3974,143.3974,550.0
2024-02-07 15:50:00,151.84,151.84,151.54,151.54,4449.0,143.303,143.303,143.0199,143.0199,4449.0
2024-02-07 15:55:00,151.48,151.57,151.3,151.31,16614.0,142.9633,143.0482,142.7934,142.8028,16614.0
2024-02-08 09:30:00,151.54,151.54,151.54,151.54,100.0,143.0199,143.0199,143.0199,143.0199,100.0
2024-02-08 09:35:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-02-08 09:40:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-02-08 09:45:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-02-08 09:50:00,151.67,151.67,151.67,151.67,101.0,143.1426,143.1426,143.1426,143.1426,101.0
2024-02-08 09:55:00,151.67,151.67,151.67,151.67,0.0,143.1426,143.1426,143.1426,143.1426,0.0
2024-02-08 10:00:00,151.73,151.73,151.73,151.73,100.0,143.1992,143.1992,143.1992,143.1992,100.0
2024-02-08 10:05:00,152.24,152.6,152.24,152.5,461.0,143.6805,144.0203,143.6805,143.9259,461.0
2024-02-08 10:10:00,152.31,152.77,152.31,152.77,400.0,143.7466,144.1807,143.7466,144.1807,400.0
2024-02-08 10:15:00,152.77,152.89,152.74,152.74,1531.0,144.1807,144.294,144.1524,144.1524,1531.0
2024-02-08 10:20:00,152.62,152.62,152.62,152.62,100.0,144.0392,144.0392,144.0392,144.0392,100.0
2024-02-08 10:25:00,152.62,152.62,152.62,152.62,0.0,144.0392,144.0392,144.0392,144.0392,0.0
2024-02-08 10:30:00,152.86,152.86,152.86,152.86,100.0,144.2657,144.2657,144.2657,144.2657,100.0
2024-02-08 10:35:00,152.78,152.78,152.78,152.78,100.0,144.1902,144.1902,144.1902,144.1902,100.0
2024-02-08 10:40:00,152.69,152.77,152.69,152.77,306.0,144.1052,144.1807,144.1052,144.1807,306.0
2024-02-08 10:45:00,152.77,152.77,152.77,152.77,0.0,144.1807,144.1807,144.1807,144.1807,0.0
2024-02-08 10:50:00,152.78,152.79,152.71,152.79,800.0,144.1902,144.1996,144.1241,144.1996,800.0
2024-02-08 10:55:00,152.79,152.79,152.79,152.79,0.0,144.1996,144.1996,144.1996,144.1996,0.0
2024-02-08 11:00:00,152.74,152.74,152.53,152.53,200.0,144.1524,144.1524,143.9542,143.9542,200.0
2024-02-08 11:05:00,152.74,152.89,152.74,152.89,344.0,144.1524,144.294,144.1524,144.294,344.0
2024-02-08 11:10:00,152.99,153.0,152.97,152.97,2210.0,144.3884,144.3978,144.3695,144.3695,2210.0
2024-02-08 11:15:00,152.79,152.79,152.74,152.75,300.0,144.1996,144.1996,144.1524,144.1619,300.0
2024-02-08 11:20:00,152.77,152.77,152.77,152.77,100.0,144.1807,144.1807,144.1807,144.1807,100.0
2024-02-08 11:25:00,152.77,152.77,152.75,152.75,200.0,144.1807,144.1807,144.1619,144.1619,200.0
2024-02-08 11:30:00,152.68,152.68,152.39,152.46,1666.0,144.0958,144.0958,143.8221,143.8882,1666.0
2024-02-08 11:35:00,152.43,152.63,152.43,152.63,200.0,143.8598,144.0486,143.8598,144.0486,200.0
2024-02-08 11:40:00,152.63,152.63,152.63,152.63,0.0,144.0486,144.0486,144.0486,144.0486,0.0
2024-02-08 11:45:00,152.92,152.92,152.92,152.92,300.0,144.3223,144.3223,144.3223,144.3223,300.0
2024-02-08 11:50:00,152.92,152.92,152.92,152.92,100.0,144.3223,144.3223,144.3223,144.3223,100.0
2024-02-08 11:55:00,152.92,152.92,152.92,152.92,0.0,144.3223,144.3223,144.3223,144.3223,0.0
2024-02-08 12:00:00,152.92,152.92,152.92,152.92,0.0,144.3223,144.3223,144.3223,144.3223,0.0
2024-02-08 12:05:00,153.44,153.44,153.44,153.44,100.0,144.8131,144.8131,144.8131,144.8131,100.0
2024-02-08 12:10:00,153.46,153.46,153.44,153.44,305.0,144.8319,144.8319,144.8131,144.8131,305.0
2024-02-08 12:15:00,153.44,153.44,153.44,153.44,0.0,144.8131,144.8131,144.8131,144.8131,0.0
2024-02-08 12:20:00,153.32,153.32,153.19,153.19,700.0,144.6998,144.6998,144.5771,144.5771,700.0
2024-02-08 12:25:00,153.19,153.19,153.19,153.19,0.0,144.5771,144.5771,144.5771,144.5771,0.0
2024-02-08 12:30:00,153.19,153.19,153.19,153.19,0.0,144.5771,144.5771,144.5771,144.5771,0.0
2024-02-08 12:35:00,153.19,153.19,153.19,153.19,0.0,144.5771,144.5771,144.5771,144.5771,0.0
2024-02-08 12:40:00,153.15,153.15,153.13,153.13,208.0,144.5394,144.5394,144.5205,144.5205,208.0
2024-02-08 12:45:00,152.99,152.99,152.89,152.89,516.0,144.3884,144.3884,144.294,144.294,516.0
2024-02-08 12:50:00,152.86,152.99,152.86,152.99,200.0,144.2657,144.3884,144.2657,144.3884,200.0
2024-02-08 12:55:00,152.98,153.0,152.94,152.94,300.0,144.3789,144.3978,144.3412,144.3412,300.0
2024-02-08 13:00:00,153.06,153.09,153.06,153.09,400.0,144.4544,144.4827,144.4544,144.4827,400.0
2024-02-08 13:05:00,153.07,153.09,153.04,153.04,405.0,144.4639,144.4827,144.4355,144.4355,405.0
2024-02-08 13:10:00,152.81,152.81,152.81,152.81,100.0,144.2185,144.2185,144.2185,144.2185,100.0
2024-02-08 13:15:00,152.83,152.83,152.75,152.76,400.0,144.2374,144.2374,144.1619,144.1713,400.0
2024-02-08 13:20:00,152.44,152.44,152.44,152.44,100.0,143.8693,143.8693,143.8693,143.8693,100.0
2024-02-08 13:25:00,152.48,152.48,152.48,152.48,100.0,143.907,143.907,143.907,143.907,100.0
2024-02-08 13:30:00,152.52,152.52,152.52,152.52,100.0,143.9448,143.9448,143.9448,143.9448,100.0
2024-02-08 13:35:00,152.52,152.52,152.52,152.52,0.0,143.9448,143.9448,143.9448,143.9448,0.0
2024-02-08 13:40:00,152.52,152.52,152.52,152.52,0.0,143.9448,143.9448,143.9448,143.9448,0.0
2024-02-08 13:45:00,152.94,152.94,152.93,152.93,200.0,144.3412,144.3412,144.3317,144.3317,200.0
2024-02-08 13:50:00,152.88,152.88,152.88,152.88,100.0,144.2845,144.2845,144.2845,144.2845,100.0
2024-02-08 13:55:00,153.02,153.1,153.02,153.1,200.0,144.4167,144.4922,144.4167,144.4922,200.0
2024-02-08 14:00:00,153.1,153.1,153.1,153.1,0.0,144.4922,144.4922,144.4922,144.4922,0.0
2024-02-08 14:05:00,153.25,153.25,153.25,153.25,2378.0,144.6337,144.6337,144.6337,144.6337,2378.0
2024-02-08 14:10:00,153.5,153.5,153.48,153.48,312.0,144.8697,144.8697,144.8508,144.8508,312.0
2024-02-08 14:15:00,153.44,153.44,153.4,153.4,200.0,144.8131,144.8131,144.7753,144.7753,200.0
2024-02-08 14:20:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2024-02-08 14:25:00,153.47,153.5,153.43,153.43,4146.0,144.8414,144.8697,144.8036,144.8036,4146.0
2024-02-08 14:30:00,153.38,153.38,153.38,153.38,100.0,144.7564,144.7564,144.7564,144.7564,100.0
2024-02-08 14:35:00,153.5,153.5,153.5,153.5,200.0,144.8697,144.8697,144.8697,144.8697,200.0
2024-02-08 14:40:00,153.53,153.53,153.45,153.45,304.0,144.898,144.898,144.8225,144.8225,304.0
2024-02-08 14:45:00,153.63,153.7,153.63,153.63,711.0,144.9924,145.0584,144.9924,144.9924,711.0
2024-02-08 14:50:00,153.68,153.68,153.68,153.68,100.0,145.0396,145.0396,145.0396,145.0396,100.0
2024-02-08 14:55:00,153.97,153.97,153.88,153.88,590.0,145.3133,145.3133,145.2283,145.2283,590.0
2024-02-08 15:00:00,153.91,154.02,153.91,154.02,700.0,145.2566,145.3604,145.2566,145.3604,700.0
2024-02-08 15:05:00,154.05,154.05,153.97,153.97,724.0,145.3888,145.3888,145.3133,145.3133,724.0
2024-02-08 15:10:00,154.0,154.01,153.94,154.0,2866.0,145.3416,145.351,145.2849,145.3416,2866.0
2024-02-08 15:15:00,154.04,154.34,154.04,154.3,578.0,145.3793,145.6625,145.3793,145.6247,578.0
2024-02-08 15:20:00,154.3,154.3,154.1,154.1,405.0,145.6247,145.6247,145.436,145.436,405.0
2024-02-08 15:25:00,153.86,153.86,153.6,153.6,200.0,145.2094,145.2094,144.9641,144.9641,200.0
2024-02-08 15:30:00,153.77,153.77,153.71,153.71,225.0,145.1245,145.1245,145.0679,145.0679,225.0
2024-02-08 15:35:00,153.7,153.7,153.63,153.66,616.0,145.0584,145.0584,144.9924,145.0207,616.0
2024-02-08 15:40:00,153.83,153.88,153.83,153.88,200.0,145.1811,145.2283,145.1811,145.2283,200.0
2024-02-08 15:45:00,153.79,153.97,153.79,153.85,1663.0,145.1434,145.3133,145.1434,145.2,1663.0
2024-02-08 15:50:00,153.81,153.81,153.44,153.49,2628.0,145.1623,145.1623,144.8131,144.8602,2628.0
2024-02-08 15:55:00,153.46,153.5,153.28,153.5,1902.0,144.8319,144.8697,144.6621,144.8697,1902.0
2024-02-09 09:30:00,153.71,154.0,153.5,154.0,930.0,145.0679,145.3416,144.8697,145.3416,930.0
2024-02-09 09:35:00,154.0,154.0,154.0,154.0,0.0,145.3416,145.3416,145.3416,145.3416,0.0
2024-02-09 09:40:00,154.0,154.0,154.0,154.0,0.0,145.3416,145.3416,145.3416,145.3416,0.0
2024-02-09 09:45:00,153.98,153.98,153.98,153.98,280.0,145.3227,145.3227,145.3227,145.3227,280.0
2024-02-09 09:50:00,153.74,153.74,153.63,153.63,200.0,145.0962,145.0962,144.9924,144.9924,200.0
2024-02-09 09:55:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-02-09 10:00:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-02-09 10:05:00,153.65,153.65,153.65,153.65,217.0,145.0113,145.0113,145.0113,145.0113,217.0
2024-02-09 10:10:00,153.65,153.65,153.65,153.65,599.0,145.0113,145.0113,145.0113,145.0113,599.0
2024-02-09 10:15:00,153.54,153.54,153.54,153.54,200.0,144.9074,144.9074,144.9074,144.9074,200.0
2024-02-09 10:20:00,153.54,153.54,153.54,153.54,0.0,144.9074,144.9074,144.9074,144.9074,0.0
2024-02-09 10:25:00,152.6,152.86,152.6,152.86,341.0,144.0203,144.2657,144.0203,144.2657,341.0
2024-02-09 10:30:00,152.92,152.92,152.92,152.92,100.0,144.3223,144.3223,144.3223,144.3223,100.0
2024-02-09 10:35:00,152.83,152.83,152.83,152.83,118.0,144.2374,144.2374,144.2374,144.2374,118.0
2024-02-09 10:40:00,152.83,152.83,152.83,152.83,0.0,144.2374,144.2374,144.2374,144.2374,0.0
2024-02-09 10:45:00,152.54,152.54,152.54,152.54,303.0,143.9637,143.9637,143.9637,143.9637,303.0
2024-02-09 10:50:00,152.54,152.54,152.54,152.54,0.0,143.9637,143.9637,143.9637,143.9637,0.0
2024-02-09 10:55:00,152.54,152.54,152.54,152.54,0.0,143.9637,143.9637,143.9637,143.9637,0.0
2024-02-09 11:00:00,152.01,152.1,152.01,152.1,212.0,143.4635,143.5484,143.4635,143.5484,212.0
2024-02-09 11:05:00,152.1,152.1,152.1,152.1,0.0,143.5484,143.5484,143.5484,143.5484,0.0
2024-02-09 11:10:00,152.12,152.12,151.98,151.98,587.0,143.5673,143.5673,143.4351,143.4351,587.0
2024-02-09 11:15:00,151.87,151.95,151.87,151.95,948.0,143.3313,143.4068,143.3313,143.4068,948.0
2024-02-09 11:20:00,151.95,151.95,151.95,151.95,0.0,143.4068,143.4068,143.4068,143.4068,0.0
2024-02-09 11:25:00,151.95,151.95,151.95,151.95,0.0,143.4068,143.4068,143.4068,143.4068,0.0
2024-02-09 11:30:00,151.6,151.6,151.47,151.47,500.0,143.0765,143.0765,142.9538,142.9538,500.0
2024-02-09 11:35:00,151.36,151.36,151.36,151.36,309.0,142.85,142.85,142.85,142.85,309.0
2024-02-09 11:40:00,151.41,151.41,151.41,151.41,100.0,142.8972,142.8972,142.8972,142.8972,100.0
2024-02-09 11:45:00,151.41,151.41,151.41,151.41,0.0,142.8972,142.8972,142.8972,142.8972,0.0
2024-02-09 11:50:00,151.41,151.41,151.41,151.41,0.0,142.8972,142.8972,142.8972,142.8972,0.0
2024-02-09 11:55:00,151.63,151.63,151.63,151.63,100.0,143.1048,143.1048,143.1048,143.1048,100.0
2024-02-09 12:00:00,151.63,151.63,151.63,151.63,0.0,143.1048,143.1048,143.1048,143.1048,0.0
2024-02-09 12:05:00,151.63,151.63,151.63,151.63,0.0,143.1048,143.1048,143.1048,143.1048,0.0
2024-02-09 12:10:00,151.63,151.63,151.63,151.63,0.0,143.1048,143.1048,143.1048,143.1048,0.0
2024-02-09 12:15:00,151.88,151.88,151.88,151.88,100.0,143.3408,143.3408,143.3408,143.3408,100.0
2024-02-09 12:20:00,151.95,151.95,151.95,151.95,100.0,143.4068,143.4068,143.4068,143.4068,100.0
2024-02-09 12:25:00,151.89,151.89,151.89,151.89,200.0,143.3502,143.3502,143.3502,143.3502,200.0
2024-02-09 12:30:00,151.84,151.84,151.84,151.84,126.0,143.303,143.303,143.303,143.303,126.0
2024-02-09 12:35:00,151.79,151.79,151.79,151.79,100.0,143.2558,143.2558,143.2558,143.2558,100.0
2024-02-09 12:40:00,151.79,151.79,151.79,151.79,0.0,143.2558,143.2558,143.2558,143.2558,0.0
2024-02-09 12:45:00,151.74,151.74,151.69,151.69,200.0,143.2086,143.2086,143.1614,143.1614,200.0
2024-02-09 12:50:00,151.69,151.69,151.69,151.69,0.0,143.1614,143.1614,143.1614,143.1614,0.0
2024-02-09 12:55:00,151.37,151.42,151.36,151.42,300.0,142.8594,142.9066,142.85,142.9066,300.0
2024-02-09 13:00:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:05:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:10:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:15:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:20:00,151.96,151.96,151.92,151.92,262.0,143.4163,143.4163,143.3785,143.3785,262.0
2024-02-09 13:25:00,151.92,151.92,151.92,151.92,0.0,143.3785,143.3785,143.3785,143.3785,0.0
2024-02-09 13:30:00,152.07,152.07,152.07,152.07,200.0,143.5201,143.5201,143.5201,143.5201,200.0
2024-02-09 13:35:00,152.07,152.07,152.07,152.07,100.0,143.5201,143.5201,143.5201,143.5201,100.0
2024-02-09 13:40:00,152.07,152.07,152.07,152.07,0.0,143.5201,143.5201,143.5201,143.5201,0.0
2024-02-09 13:45:00,152.15,152.15,152.15,152.15,100.0,143.5956,143.5956,143.5956,143.5956,100.0
2024-02-09 13:50:00,152.22,152.22,152.21,152.21,200.0,143.6617,143.6617,143.6522,143.6522,200.0
2024-02-09 13:55:00,152.19,152.19,152.19,152.19,100.0,143.6333,143.6333,143.6333,143.6333,100.0
2024-02-09 14:00:00,152.19,152.19,152.19,152.19,0.0,143.6333,143.6333,143.6333,143.6333,0.0
2024-02-09 14:05:00,152.14,152.14,152.14,152.14,100.0,143.5861,143.5861,143.5861,143.5861,100.0
2024-02-09 14:10:00,152.12,152.12,152.11,152.11,200.0,143.5673,143.5673,143.5578,143.5578,200.0
2024-02-09 14:15:00,152.04,152.04,151.96,151.96,200.0,143.4918,143.4918,143.4163,143.4163,200.0
2024-02-09 14:20:00,151.95,151.99,151.95,151.99,200.0,143.4068,143.4446,143.4068,143.4446,200.0
2024-02-09 14:25:00,152.06,152.06,152.06,152.06,200.0,143.5106,143.5106,143.5106,143.5106,200.0
2024-02-09 14:30:00,152.06,152.06,152.06,152.06,0.0,143.5106,143.5106,143.5106,143.5106,0.0
2024-02-09 14:35:00,151.99,151.99,151.99,151.99,100.0,143.4446,143.4446,143.4446,143.4446,100.0
2024-02-09 14:40:00,151.92,151.92,151.9,151.9,700.0,143.3785,143.3785,143.3596,143.3596,700.0
2024-02-09 14:45:00,151.94,151.94,151.85,151.85,200.0,143.3974,143.3974,143.3125,143.3125,200.0
2024-02-09 14:50:00,151.85,151.85,151.85,151.85,0.0,143.3125,143.3125,143.3125,143.3125,0.0
2024-02-09 14:55:00,151.85,151.85,151.85,151.85,0.0,143.3125,143.3125,143.3125,143.3125,0.0
2024-02-09 15:00:00,151.47,151.47,151.47,151.47,400.0,142.9538,142.9538,142.9538,142.9538,400.0
2024-02-09 15:05:00,151.5,151.5,151.47,151.47,346.0,142.9821,142.9821,142.9538,142.9538,346.0
2024-02-09 15:10:00,151.57,151.57,151.51,151.54,500.0,143.0482,143.0482,142.9916,143.0199,500.0
2024-02-09 15:15:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-02-09 15:20:00,151.99,151.99,151.99,151.99,100.0,143.4446,143.4446,143.4446,143.4446,100.0
2024-02-09 15:25:00,152.14,152.14,152.14,152.14,110.0,143.5861,143.5861,143.5861,143.5861,110.0
2024-02-09 15:30:00,152.17,152.17,152.14,152.14,700.0,143.6145,143.6145,143.5861,143.5861,700.0
2024-02-09 15:35:00,152.01,152.02,152.01,152.02,300.0,143.4635,143.4729,143.4635,143.4729,300.0
2024-02-09 15:40:00,151.88,151.88,151.83,151.83,400.0,143.3408,143.3408,143.2936,143.2936,400.0
2024-02-09 15:45:00,151.66,151.69,151.66,151.69,400.0,143.1331,143.1614,143.1331,143.1614,400.0
2024-02-09 15:50:00,151.78,151.94,151.78,151.89,1148.0,143.2464,143.3974,143.2464,143.3502,1148.0
2024-02-09 15:55:00,151.88,151.88,151.78,151.8,1235.0,143.3408,143.3408,143.2464,143.2653,1235.0
2024-02-12 09:30:00,160.02,161.46,159.15,159.56,8542.0,151.0231,152.3821,150.202,150.589,8542.0
2024-02-12 09:35:00,159.62,162.99,159.51,162.99,16607.0,150.6456,153.8261,150.5418,153.8261,16607.0
2024-02-12 09:40:00,163.31,163.31,161.41,161.41,7105.0,154.1281,154.1281,152.335,152.335,7105.0
2024-02-12 09:45:00,161.4,162.06,161.4,161.86,2515.0,152.3255,152.9484,152.3255,152.7597,2515.0
2024-02-12 09:50:00,162.18,162.63,162.18,162.59,11309.0,153.0617,153.4864,153.0617,153.4486,11309.0
2024-02-12 09:55:00,162.62,163.74,162.62,163.63,6345.0,153.4769,154.534,153.4769,154.4301,6345.0
2024-02-12 10:00:00,163.57,164.64,163.57,164.64,2534.0,154.3735,155.3834,154.3735,155.3834,2534.0
2024-02-12 10:05:00,164.67,165.24,163.89,163.89,10953.0,155.4117,155.9496,154.6755,154.6755,10953.0
2024-02-12 10:10:00,164.02,165.35,163.97,165.35,4015.0,154.7982,156.0534,154.751,156.0534,4015.0
2024-02-12 10:15:00,165.4,165.48,164.83,165.27,2500.0,156.1006,156.1761,155.5627,155.9779,2500.0
2024-02-12 10:20:00,165.38,166.44,165.38,166.43,3585.0,156.0817,157.0822,156.0817,157.0727,3585.0
2024-02-12 10:25:00,166.46,166.52,165.8,166.2,3445.0,157.101,157.1577,156.4781,156.8556,3445.0
2024-02-12 10:30:00,166.61,166.7,166.4,166.48,60861.0,157.2426,157.3275,157.0444,157.1199,60861.0
2024-02-12 10:35:00,166.7,167.23,166.27,166.29,17414.0,157.3275,157.8277,156.9217,156.9406,17414.0
2024-02-12 10:40:00,165.92,166.55,165.53,166.51,2954.0,156.5914,157.186,156.2233,157.1482,2954.0
2024-02-12 10:45:00,166.5,166.97,166.01,166.18,4616.0,157.1388,157.5824,156.6763,156.8368,4616.0
2024-02-12 10:50:00,166.07,166.46,166.07,166.25,2361.0,156.733,157.101,156.733,156.9028,2361.0
2024-02-12 10:55:00,166.22,166.91,166.13,166.91,2300.0,156.8745,157.5257,156.7896,157.5257,2300.0
2024-02-12 11:00:00,167.0,167.13,166.6,167.02,2800.0,157.6107,157.7334,157.2332,157.6295,2800.0
2024-02-12 11:05:00,167.24,167.24,166.64,166.64,1234.0,157.8372,157.8372,157.2709,157.2709,1234.0
2024-02-12 11:10:00,166.75,167.05,166.75,166.95,1300.0,157.3747,157.6579,157.3747,157.5635,1300.0
2024-02-12 11:15:00,166.79,167.09,166.79,166.81,1398.0,157.4125,157.6956,157.4125,157.4313,1398.0
2024-02-12 11:20:00,166.72,166.82,166.38,166.38,1400.0,157.3464,157.4408,157.0255,157.0255,1400.0
2024-02-12 11:25:00,166.31,166.76,166.01,166.76,4476.0,156.9595,157.3842,156.6763,157.3842,4476.0
2024-02-12 11:30:00,166.7,167.1,166.54,167.04,2275.0,157.3275,157.705,157.1765,157.6484,2275.0
2024-02-12 11:35:00,167.08,167.78,167.08,167.75,2139.0,157.6862,158.3468,157.6862,158.3185,2139.0
2024-02-12 11:40:00,167.89,167.98,167.53,167.79,1432.0,158.4506,158.5356,158.1109,158.3562,1432.0
2024-02-12 11:45:00,167.72,167.72,167.34,167.34,2350.0,158.2902,158.2902,157.9316,157.9316,2350.0
2024-02-12 11:50:00,167.32,167.32,167.01,167.23,1841.0,157.9127,157.9127,157.6201,157.8277,1841.0
2024-02-12 11:55:00,167.19,167.64,167.14,167.64,1756.0,157.79,158.2147,157.7428,158.2147,1756.0
2024-02-12 12:00:00,167.66,167.79,167.47,167.47,3996.0,158.2336,158.3562,158.0542,158.0542,3996.0
2024-02-12 12:05:00,167.36,167.52,167.21,167.52,1338.0,157.9504,158.1014,157.8089,158.1014,1338.0
2024-02-12 12:10:00,167.58,167.74,166.82,166.84,1979.0,158.1581,158.3091,157.4408,157.4597,1979.0
2024-02-12 12:15:00,166.5,166.5,166.24,166.3,1536.0,157.1388,157.1388,156.8934,156.95,1536.0
2024-02-12 12:20:00,166.31,166.75,166.23,166.58,5606.0,156.9595,157.3747,156.884,157.2143,5606.0
2024-02-12 12:25:00,166.5,166.56,166.44,166.54,1264.0,157.1388,157.1954,157.0822,157.1765,1264.0
2024-02-12 12:30:00,166.22,166.29,166.16,166.29,1534.0,156.8745,156.9406,156.8179,156.9406,1534.0
2024-02-12 12:35:00,166.0,166.32,166.0,166.3,1918.0,156.6669,156.9689,156.6669,156.95,1918.0
2024-02-12 12:40:00,166.28,166.37,166.24,166.27,1334.0,156.9311,157.0161,156.8934,156.9217,1334.0
2024-02-12 12:45:00,166.15,166.24,166.0,166.24,1200.0,156.8085,156.8934,156.6669,156.8934,1200.0
2024-02-12 12:50:00,166.19,166.35,166.18,166.29,1316.0,156.8462,156.9972,156.8368,156.9406,1316.0
2024-02-12 12:55:00,166.52,166.52,166.34,166.34,1335.0,157.1577,157.1577,156.9878,156.9878,1335.0
2024-02-12 13:00:00,166.24,166.31,166.18,166.18,800.0,156.8934,156.9595,156.8368,156.8368,800.0
2024-02-12 13:05:00,166.35,166.35,166.16,166.16,411.0,156.9972,156.9972,156.8179,156.8179,411.0
2024-02-12 13:10:00,166.12,166.35,166.12,166.2,1205.0,156.7801,156.9972,156.7801,156.8556,1205.0
2024-02-12 13:15:00,166.42,166.73,166.4,166.73,1828.0,157.0633,157.3558,157.0444,157.3558,1828.0
2024-02-12 13:20:00,166.96,166.96,166.84,166.84,200.0,157.5729,157.5729,157.4597,157.4597,200.0
2024-02-12 13:25:00,166.74,166.83,166.72,166.83,700.0,157.3653,157.4502,157.3464,157.4502,700.0
2024-02-12 13:30:00,166.72,167.0,166.72,166.85,600.0,157.3464,157.6107,157.3464,157.4691,600.0
2024-02-12 13:35:00,166.78,166.85,166.2,166.2,1687.0,157.403,157.4691,156.8556,156.8556,1687.0
2024-02-12 13:40:00,166.18,166.18,165.4,165.53,2412.0,156.8368,156.8368,156.1006,156.2233,2412.0
2024-02-12 13:45:00,165.35,165.72,165.35,165.72,1876.0,156.0534,156.4026,156.0534,156.4026,1876.0
2024-02-12 13:50:00,166.03,166.14,165.8,165.8,1689.0,156.6952,156.799,156.4781,156.4781,1689.0
2024-02-12 13:55:00,165.92,165.92,165.78,165.85,400.0,156.5914,156.5914,156.4593,156.5253,400.0
2024-02-12 14:00:00,165.69,165.79,165.47,165.47,828.0,156.3743,156.4687,156.1667,156.1667,828.0
2024-02-12 14:05:00,165.3,165.3,165.05,165.26,2389.0,156.0062,156.0062,155.7703,155.9685,2389.0
2024-02-12 14:10:00,165.19,165.46,165.17,165.46,1201.0,155.9024,156.1573,155.8836,156.1573,1201.0
2024-02-12 14:15:00,165.48,165.48,164.97,164.97,1689.0,156.1761,156.1761,155.6948,155.6948,1689.0
2024-02-12 14:20:00,165.34,165.42,165.3,165.42,1010.0,156.044,156.1195,156.0062,156.1195,1010.0
2024-02-12 14:25:00,165.37,165.75,165.21,165.75,1373.0,156.0723,156.4309,155.9213,156.4309,1373.0
2024-02-12 14:30:00,165.77,165.89,165.4,165.4,1300.0,156.4498,156.5631,156.1006,156.1006,1300.0
2024-02-12 14:35:00,165.29,165.46,165.18,165.46,845.0,155.9968,156.1573,155.893,156.1573,845.0
2024-02-12 14:40:00,165.37,165.52,165.37,165.48,700.0,156.0723,156.2139,156.0723,156.1761,700.0
2024-02-12 14:45:00,165.43,165.51,165.42,165.5,1220.0,156.1289,156.2044,156.1195,156.195,1220.0
2024-02-12 14:50:00,165.43,165.43,165.16,165.3,1920.0,156.1289,156.1289,155.8741,156.0062,1920.0
2024-02-12 14:55:00,165.33,165.53,165.33,165.53,1703.0,156.0346,156.2233,156.0346,156.2233,1703.0
2024-02-12 15:00:00,165.49,165.53,165.39,165.41,1117.0,156.1856,156.2233,156.0912,156.1101,1117.0
2024-02-12 15:05:00,165.41,165.75,165.41,165.66,1433.0,156.1101,156.4309,156.1101,156.346,1433.0
2024-02-12 15:10:00,165.66,165.73,165.35,165.56,3048.0,156.346,156.4121,156.0534,156.2516,3048.0
2024-02-12 15:15:00,165.48,165.58,165.46,165.53,1126.0,156.1761,156.2705,156.1573,156.2233,1126.0
2024-02-12 15:20:00,165.52,165.57,165.44,165.48,1200.0,156.2139,156.2611,156.1384,156.1761,1200.0
2024-02-12 15:25:00,165.53,165.53,165.28,165.36,2122.0,156.2233,156.2233,155.9874,156.0629,2122.0
2024-02-12 15:30:00,165.4,165.82,165.4,165.82,2197.0,156.1006,156.497,156.1006,156.497,2197.0
2024-02-12 15:35:00,165.86,166.01,165.85,165.92,2916.0,156.5348,156.6763,156.5253,156.5914,2916.0
2024-02-12 15:40:00,165.87,166.02,165.85,166.02,1528.0,156.5442,156.6858,156.5253,156.6858,1528.0
2024-02-12 15:45:00,165.94,165.94,165.73,165.81,2301.0,156.6103,156.6103,156.4121,156.4876,2301.0
2024-02-12 15:50:00,165.88,165.91,165.69,165.73,11510.0,156.5536,156.582,156.3743,156.4121,11510.0
2024-02-12 15:55:00,165.7,166.03,165.69,166.03,10547.0,156.3838,156.6952,156.3743,156.6952,10547.0
2024-02-13 09:30:00,167.34,168.56,166.98,168.56,2143.0,157.9316,159.083,157.5918,159.083,2143.0
2024-02-13 09:35:00,168.91,169.58,168.0,168.0,2333.0,159.4133,160.0456,158.5544,158.5544,2333.0
2024-02-13 09:40:00,168.2,168.35,167.32,167.32,1165.0,158.7432,158.8848,157.9127,157.9127,1165.0
2024-02-13 09:45:00,167.39,167.4,166.67,166.67,800.0,157.9787,157.9882,157.2992,157.2992,800.0
2024-02-13 09:50:00,166.78,166.78,165.5,165.58,1609.0,157.403,157.403,156.195,156.2705,1609.0
2024-02-13 09:55:00,165.51,165.81,165.15,165.71,5325.0,156.2044,156.4876,155.8647,156.3932,5325.0
2024-02-13 10:00:00,165.57,166.67,165.52,166.67,3563.0,156.2611,157.2992,156.2139,157.2992,3563.0
2024-02-13 10:05:00,166.65,166.65,166.18,166.18,511.0,157.2803,157.2803,156.8368,156.8368,511.0
2024-02-13 10:10:00,166.31,166.33,166.09,166.14,2503.0,156.9595,156.9783,156.7518,156.799,2503.0
2024-02-13 10:15:00,166.24,166.45,166.08,166.33,1300.0,156.8934,157.0916,156.7424,156.9783,1300.0
2024-02-13 10:20:00,166.33,166.38,166.04,166.24,1500.0,156.9783,157.0255,156.7046,156.8934,1500.0
2024-02-13 10:25:00,166.1,166.55,166.08,166.49,2907.0,156.7613,157.186,156.7424,157.1293,2907.0
2024-02-13 10:30:00,165.96,165.99,165.3,165.34,1807.0,156.6291,156.6575,156.0062,156.044,1807.0
2024-02-13 10:35:00,165.3,165.49,165.3,165.44,600.0,156.0062,156.1856,156.0062,156.1384,600.0
2024-02-13 10:40:00,165.4,165.62,165.39,165.62,800.0,156.1006,156.3083,156.0912,156.3083,800.0
2024-02-13 10:45:00,165.61,166.02,165.61,165.95,1400.0,156.2988,156.6858,156.2988,156.6197,1400.0
2024-02-13 10:50:00,166.01,166.75,166.0,166.68,1401.0,156.6763,157.3747,156.6669,157.3087,1401.0
2024-02-13 10:55:00,166.75,167.26,166.75,167.26,2120.0,157.3747,157.856,157.3747,157.856,2120.0
2024-02-13 11:00:00,167.1,167.1,166.65,166.81,3112.0,157.705,157.705,157.2803,157.4313,3112.0
2024-02-13 11:05:00,166.63,166.72,166.57,166.71,629.0,157.2615,157.3464,157.2048,157.337,629.0
2024-02-13 11:10:00,166.62,166.62,166.4,166.43,500.0,157.252,157.252,157.0444,157.0727,500.0
2024-02-13 11:15:00,166.48,166.48,165.81,165.84,750.0,157.1199,157.1199,156.4876,156.5159,750.0
2024-02-13 11:20:00,165.75,166.01,165.75,165.96,1251.0,156.4309,156.6763,156.4309,156.6291,1251.0
2024-02-13 11:25:00,165.91,165.91,165.81,165.88,500.0,156.582,156.582,156.4876,156.5536,500.0
2024-02-13 11:30:00,166.03,166.03,166.03,166.03,100.0,156.6952,156.6952,156.6952,156.6952,100.0
2024-02-13 11:35:00,166.5,166.5,166.28,166.3,459.0,157.1388,157.1388,156.9311,156.95,459.0
2024-02-13 11:40:00,166.2,166.2,166.16,166.16,200.0,156.8556,156.8556,156.8179,156.8179,200.0
2024-02-13 11:45:00,166.33,166.36,166.25,166.27,700.0,156.9783,157.0066,156.9028,156.9217,700.0
2024-02-13 11:50:00,166.27,166.37,165.97,165.97,600.0,156.9217,157.0161,156.6386,156.6386,600.0
2024-02-13 11:55:00,165.88,166.18,165.72,166.18,1693.0,156.5536,156.8368,156.4026,156.8368,1693.0
2024-02-13 12:00:00,166.18,166.18,166.18,166.18,0.0,156.8368,156.8368,156.8368,156.8368,0.0
2024-02-13 12:05:00,166.21,166.47,166.12,166.42,800.0,156.8651,157.1105,156.7801,157.0633,800.0
2024-02-13 12:10:00,166.26,166.26,166.21,166.21,200.0,156.9123,156.9123,156.8651,156.8651,200.0
2024-02-13 12:15:00,166.33,166.51,166.33,166.51,300.0,156.9783,157.1482,156.9783,157.1482,300.0
2024-02-13 12:20:00,166.42,166.42,166.42,166.42,150.0,157.0633,157.0633,157.0633,157.0633,150.0
2024-02-13 12:25:00,166.29,166.34,166.21,166.23,700.0,156.9406,156.9878,156.8651,156.884,700.0
2024-02-13 12:30:00,166.13,166.35,166.13,166.34,600.0,156.7896,156.9972,156.7896,156.9878,600.0
2024-02-13 12:35:00,166.36,166.73,166.28,166.73,1000.0,157.0066,157.3558,156.9311,157.3558,1000.0
2024-02-13 12:40:00,166.78,166.91,166.78,166.91,300.0,157.403,157.5257,157.403,157.5257,300.0
2024-02-13 12:45:00,166.81,166.96,166.78,166.92,503.0,157.4313,157.5729,157.403,157.5352,503.0
2024-02-13 12:50:00,167.25,167.29,167.22,167.24,962.0,157.8466,157.8844,157.8183,157.8372,962.0
2024-02-13 12:55:00,167.21,167.29,167.1,167.1,714.0,157.8089,157.8844,157.705,157.705,714.0
2024-02-13 13:00:00,167.1,167.21,167.1,167.21,600.0,157.705,157.8089,157.705,157.8089,600.0
2024-02-13 13:05:00,167.18,167.18,166.6,166.66,2107.0,157.7805,157.7805,157.2332,157.2898,2107.0
2024-02-13 13:10:00,166.55,166.55,166.25,166.25,841.0,157.186,157.186,156.9028,156.9028,841.0
2024-02-13 13:15:00,165.89,165.91,165.89,165.91,600.0,156.5631,156.582,156.5631,156.582,600.0
2024-02-13 13:20:00,166.01,166.02,166.01,166.01,471.0,156.6763,156.6858,156.6763,156.6763,471.0
2024-02-13 13:25:00,165.91,165.91,165.91,165.91,200.0,156.582,156.582,156.582,156.582,200.0
2024-02-13 13:30:00,165.91,165.98,165.91,165.98,200.0,156.582,156.648,156.582,156.648,200.0
2024-02-13 13:35:00,165.86,165.96,165.78,165.78,1000.0,156.5348,156.6291,156.4593,156.4593,1000.0
2024-02-13 13:40:00,165.73,166.04,165.73,165.93,900.0,156.4121,156.7046,156.4121,156.6008,900.0
2024-02-13 13:45:00,165.9,166.1,165.9,166.1,300.0,156.5725,156.7613,156.5725,156.7613,300.0
2024-02-13 13:50:00,165.94,166.0,165.87,165.87,1000.0,156.6103,156.6669,156.5442,156.5442,1000.0
2024-02-13 13:55:00,165.84,165.84,165.79,165.79,200.0,156.5159,156.5159,156.4687,156.4687,200.0
2024-02-13 14:00:00,165.72,165.72,165.52,165.52,550.0,156.4026,156.4026,156.2139,156.2139,550.0
2024-02-13 14:05:00,165.26,165.55,165.26,165.55,600.0,155.9685,156.2422,155.9685,156.2422,600.0
2024-02-13 14:10:00,165.61,165.62,165.55,165.56,600.0,156.2988,156.3083,156.2422,156.2516,600.0
2024-02-13 14:15:00,165.64,165.67,165.62,165.62,300.0,156.3271,156.3554,156.3083,156.3083,300.0
2024-02-13 14:20:00,165.69,165.69,165.62,165.62,200.0,156.3743,156.3743,156.3083,156.3083,200.0
2024-02-13 14:25:00,165.55,165.56,165.45,165.45,2250.0,156.2422,156.2516,156.1478,156.1478,2250.0
2024-02-13 14:30:00,165.32,165.32,165.21,165.21,400.0,156.0251,156.0251,155.9213,155.9213,400.0
2024-02-13 14:35:00,165.15,165.15,164.94,165.08,1031.0,155.8647,155.8647,155.6665,155.7986,1031.0
2024-02-13 14:40:00,165.14,165.14,165.02,165.02,200.0,155.8552,155.8552,155.742,155.742,200.0
2024-02-13 14:45:00,165.0,165.0,164.5,164.5,1244.0,155.7231,155.7231,155.2512,155.2512,1244.0
2024-02-13 14:50:00,164.24,164.26,164.12,164.12,404.0,155.0058,155.0247,154.8926,154.8926,404.0
2024-02-13 14:55:00,164.14,164.25,164.05,164.05,900.0,154.9115,155.0153,154.8265,154.8265,900.0
2024-02-13 15:00:00,164.0,164.06,163.93,164.0,1236.0,154.7793,154.836,154.7133,154.7793,1236.0
2024-02-13 15:05:00,164.04,164.05,163.76,163.88,1305.0,154.8171,154.8265,154.5528,154.6661,1305.0
2024-02-13 15:10:00,163.94,163.97,163.84,163.84,1004.0,154.7227,154.751,154.6283,154.6283,1004.0
2024-02-13 15:15:00,163.67,164.22,163.63,164.12,941.0,154.4679,154.987,154.4301,154.8926,941.0
2024-02-13 15:20:00,163.88,164.13,163.88,163.88,1200.0,154.6661,154.902,154.6661,154.6661,1200.0
2024-02-13 15:25:00,163.87,164.41,163.81,164.27,899.0,154.6566,155.1663,154.6,155.0342,899.0
2024-02-13 15:30:00,164.35,164.46,164.25,164.46,800.0,155.1097,155.2135,155.0153,155.2135,800.0
2024-02-13 15:35:00,164.58,164.67,164.58,164.64,1331.0,155.3267,155.4117,155.3267,155.3834,1331.0
2024-02-13 15:40:00,164.94,164.95,164.88,164.88,623.0,155.6665,155.6759,155.6099,155.6099,623.0
2024-02-13 15:45:00,165.01,165.08,164.91,164.92,3452.0,155.7326,155.7986,155.6382,155.6476,3452.0
2024-02-13 15:50:00,164.92,165.14,164.82,164.95,3050.0,155.6476,155.8552,155.5532,155.6759,3050.0
2024-02-13 15:55:00,164.95,165.6,164.95,165.58,5538.0,155.6759,156.2894,155.6759,156.2705,5538.0
2024-02-14 09:30:00,167.22,167.53,166.3,166.3,4442.0,157.8183,158.1109,156.95,156.95,4442.0
2024-02-14 09:35:00,166.91,167.72,166.91,167.72,800.0,157.5257,158.2902,157.5257,158.2902,800.0
2024-02-14 09:40:00,167.5,168.48,167.39,168.48,1050.0,158.0826,159.0075,157.9787,159.0075,1050.0
2024-02-14 09:45:00,168.58,168.89,168.02,168.89,1600.0,159.1018,159.3944,158.5733,159.3944,1600.0
2024-02-14 09:50:00,168.92,169.79,168.73,169.79,2400.0,159.4227,160.2438,159.2434,160.2438,2400.0
2024-02-14 09:55:00,169.98,170.16,169.94,170.12,2475.0,160.4231,160.593,160.3854,160.5552,2475.0
2024-02-14 10:00:00,169.88,169.99,169.79,169.94,1300.0,160.3287,160.4326,160.2438,160.3854,1300.0
2024-02-14 10:05:00,169.76,169.99,169.75,169.85,850.0,160.2155,160.4326,160.2061,160.3004,850.0
2024-02-14 10:10:00,169.95,170.14,169.49,169.49,600.0,160.3948,160.5741,159.9607,159.9607,600.0
2024-02-14 10:15:00,169.38,169.38,168.49,168.58,1322.0,159.8569,159.8569,159.0169,159.1018,1322.0
2024-02-14 10:20:00,168.23,168.55,168.2,168.27,1450.0,158.7715,159.0735,158.7432,158.8093,1450.0
2024-02-14 10:25:00,167.82,167.99,167.75,167.99,600.0,158.3846,158.545,158.3185,158.545,600.0
2024-02-14 10:30:00,167.62,167.62,167.3,167.3,800.0,158.1958,158.1958,157.8938,157.8938,800.0
2024-02-14 10:35:00,167.33,167.33,166.62,166.62,2117.0,157.9221,157.9221,157.252,157.252,2117.0
2024-02-14 10:40:00,166.41,167.0,166.41,166.82,4100.0,157.0538,157.6107,157.0538,157.4408,4100.0
2024-02-14 10:45:00,166.59,166.82,166.59,166.8,500.0,157.2237,157.4408,157.2237,157.4219,500.0
2024-02-14 10:50:00,166.87,167.39,166.83,167.17,713.0,157.488,157.9787,157.4502,157.7711,713.0
2024-02-14 10:55:00,167.61,167.85,167.52,167.85,1329.0,158.1864,158.4129,158.1014,158.4129,1329.0
2024-02-14 11:00:00,167.81,167.81,167.4,167.41,1000.0,158.3751,158.3751,157.9882,157.9976,1000.0
2024-02-14 11:05:00,167.63,167.69,167.63,167.69,426.0,158.2052,158.2619,158.2052,158.2619,426.0
2024-02-14 11:10:00,167.7,167.99,167.65,167.99,500.0,158.2713,158.545,158.2241,158.545,500.0
2024-02-14 11:15:00,168.08,168.14,168.07,168.11,821.0,158.6299,158.6866,158.6205,158.6583,821.0
2024-02-14 11:20:00,168.23,168.23,168.05,168.11,600.0,158.7715,158.7715,158.6016,158.6583,600.0
2024-02-14 11:25:00,167.85,168.12,167.85,168.12,800.0,158.4129,158.6677,158.4129,158.6677,800.0
2024-02-14 11:30:00,168.17,168.17,168.17,168.17,100.0,158.7149,158.7149,158.7149,158.7149,100.0
2024-02-14 11:35:00,167.9,168.14,167.9,168.14,300.0,158.4601,158.6866,158.4601,158.6866,300.0
2024-02-14 11:40:00,168.22,168.33,168.22,168.25,1432.0,158.7621,158.8659,158.7621,158.7904,1432.0
2024-02-14 11:45:00,168.37,168.52,168.32,168.32,700.0,158.9036,159.0452,158.8565,158.8565,700.0
2024-02-14 11:50:00,168.56,168.7,168.48,168.48,2023.0,159.083,159.2151,159.0075,159.0075,2023.0
2024-02-14 11:55:00,168.33,168.4,168.2,168.27,1582.0,158.8659,158.932,158.7432,158.8093,1582.0
2024-02-14 12:00:00,167.94,167.94,167.31,167.35,700.0,158.4978,158.4978,157.9032,157.941,700.0
2024-02-14 12:05:00,167.2,167.28,167.06,167.25,450.0,157.7994,157.8749,157.6673,157.8466,450.0
2024-02-14 12:10:00,167.38,167.62,167.38,167.62,200.0,157.9693,158.1958,157.9693,158.1958,200.0
2024-02-14 12:15:00,167.53,167.64,167.36,167.64,900.0,158.1109,158.2147,157.9504,158.2147,900.0
2024-02-14 12:20:00,167.78,167.78,167.6,167.64,754.0,158.3468,158.3468,158.1769,158.2147,754.0
2024-02-14 12:25:00,167.64,167.67,167.53,167.53,1273.0,158.2147,158.243,158.1109,158.1109,1273.0
2024-02-14 12:30:00,167.53,167.53,167.53,167.53,0.0,158.1109,158.1109,158.1109,158.1109,0.0
2024-02-14 12:35:00,167.2,167.21,167.06,167.15,745.0,157.7994,157.8089,157.6673,157.7522,745.0
2024-02-14 12:40:00,167.05,167.26,167.05,167.2,520.0,157.6579,157.856,157.6579,157.7994,520.0
2024-02-14 12:45:00,166.86,166.86,166.86,166.86,100.0,157.4785,157.4785,157.4785,157.4785,100.0
2024-02-14 12:50:00,167.02,167.11,166.99,167.05,600.0,157.6295,157.7145,157.6012,157.6579,600.0
2024-02-14 12:55:00,166.98,167.07,166.84,166.96,671.0,157.5918,157.6767,157.4597,157.5729,671.0
2024-02-14 13:00:00,167.02,167.06,166.92,167.06,1450.0,157.6295,157.6673,157.5352,157.6673,1450.0
2024-02-14 13:05:00,167.22,167.54,167.22,167.54,239.0,157.8183,158.1203,157.8183,158.1203,239.0
2024-02-14 13:10:00,167.41,167.54,167.38,167.54,500.0,157.9976,158.1203,157.9693,158.1203,500.0
2024-02-14 13:15:00,167.7,167.77,167.38,167.38,431.0,158.2713,158.3374,157.9693,157.9693,431.0
2024-02-14 13:20:00,167.37,167.5,167.37,167.5,300.0,157.9599,158.0826,157.9599,158.0826,300.0
2024-02-14 13:25:00,167.56,167.59,167.5,167.5,300.0,158.1392,158.1675,158.0826,158.0826,300.0
2024-02-14 13:30:00,167.61,167.61,167.61,167.61,100.0,158.1864,158.1864,158.1864,158.1864,100.0
2024-02-14 13:35:00,168.19,168.23,168.17,168.17,300.0,158.7338,158.7715,158.7149,158.7149,300.0
2024-02-14 13:40:00,168.15,168.15,167.94,167.94,576.0,158.696,158.696,158.4978,158.4978,576.0
2024-02-14 13:45:00,167.92,167.92,167.71,167.71,300.0,158.4789,158.4789,158.2807,158.2807,300.0
2024-02-14 13:50:00,167.75,167.79,167.75,167.79,200.0,158.3185,158.3562,158.3185,158.3562,200.0
2024-02-14 13:55:00,167.71,167.77,167.71,167.77,200.0,158.2807,158.3374,158.2807,158.3374,200.0
2024-02-14 14:00:00,167.78,167.93,167.68,167.68,600.0,158.3468,158.4884,158.2524,158.2524,600.0
2024-02-14 14:05:00,167.63,167.63,167.51,167.57,600.0,158.2052,158.2052,158.092,158.1486,600.0
2024-02-14 14:10:00,167.6,167.7,167.58,167.62,500.0,158.1769,158.2713,158.1581,158.1958,500.0
2024-02-14 14:15:00,167.63,167.67,167.55,167.62,1570.0,158.2052,158.243,158.1297,158.1958,1570.0
2024-02-14 14:20:00,167.69,167.89,167.69,167.73,1000.0,158.2619,158.4506,158.2619,158.2996,1000.0
2024-02-14 14:25:00,167.81,167.89,167.79,167.89,300.0,158.3751,158.4506,158.3562,158.4506,300.0
2024-02-14 14:30:00,168.01,168.49,168.01,168.4,4235.0,158.5639,159.0169,158.5639,158.932,4235.0
2024-02-14 14:35:00,168.38,168.68,168.38,168.6,1345.0,158.9131,159.1962,158.9131,159.1207,1345.0
2024-02-14 14:40:00,168.54,168.89,168.34,168.85,1700.0,159.0641,159.3944,158.8753,159.3567,1700.0
2024-02-14 14:45:00,168.94,168.99,168.53,168.67,916.0,159.4416,159.4888,159.0546,159.1868,916.0
2024-02-14 14:50:00,168.55,168.67,168.38,168.67,1500.0,159.0735,159.1868,158.9131,159.1868,1500.0
2024-02-14 14:55:00,168.7,169.07,168.61,169.07,2650.0,159.2151,159.5643,159.1301,159.5643,2650.0
2024-02-14 15:00:00,169.09,169.13,168.91,169.03,4872.0,159.5832,159.6209,159.4133,159.5265,4872.0
2024-02-14 15:05:00,169.13,169.13,168.88,168.95,1000.0,159.6209,159.6209,159.385,159.451,1000.0
2024-02-14 15:10:00,168.75,169.11,168.7,168.7,1950.0,159.2623,159.602,159.2151,159.2151,1950.0
2024-02-14 15:15:00,168.68,168.73,168.41,168.51,1200.0,159.1962,159.2434,158.9414,159.0358,1200.0
2024-02-14 15:20:00,168.52,168.8,168.51,168.8,2130.0,159.0452,159.3095,159.0358,159.3095,2130.0
2024-02-14 15:25:00,168.82,168.99,168.82,168.94,1506.0,159.3283,159.4888,159.3283,159.4416,1506.0
2024-02-14 15:30:00,169.05,169.19,168.94,169.18,1700.0,159.5454,159.6775,159.4416,159.6681,1700.0
2024-02-14 15:35:00,169.34,169.53,169.32,169.52,1700.0,159.8191,159.9984,159.8002,159.989,1700.0
2024-02-14 15:40:00,169.63,170.17,169.63,170.17,3669.0,160.0928,160.6024,160.0928,160.6024,3669.0
2024-02-14 15:45:00,170.2,170.2,169.51,169.51,6079.0,160.6308,160.6308,159.9795,159.9795,6079.0
2024-02-14 15:50:00,169.56,170.06,169.56,170.0,10060.0,160.0267,160.4986,160.0267,160.442,10060.0
2024-02-14 15:55:00,169.92,170.07,169.77,169.85,14106.0,160.3665,160.5081,160.2249,160.3004,14106.0
2024-02-15 09:30:00,170.32,171.25,170.32,171.25,1338.0,160.744,161.6217,160.744,161.6217,1338.0
2024-02-15 09:35:00,171.4,172.0,171.4,172.0,1000.0,161.7633,162.3295,161.7633,162.3295,1000.0
2024-02-15 09:40:00,172.16,172.58,172.16,172.58,318.0,162.4806,162.8769,162.4806,162.8769,318.0
2024-02-15 09:45:00,172.9,172.9,172.42,172.42,450.0,163.1789,163.1789,162.7259,162.7259,450.0
2024-02-15 09:50:00,172.28,172.28,172.28,172.28,100.0,162.5938,162.5938,162.5938,162.5938,100.0
2024-02-15 09:55:00,172.64,172.64,172.25,172.34,827.0,162.9336,162.9336,162.5655,162.6504,827.0
2024-02-15 10:00:00,172.71,173.13,172.71,173.13,500.0,162.9996,163.396,162.9996,163.396,500.0
2024-02-15 10:05:00,172.92,173.35,172.92,173.35,1000.0,163.1978,163.6036,163.1978,163.6036,1000.0
2024-02-15 10:10:00,173.57,173.64,173.53,173.53,500.0,163.8113,163.8773,163.7735,163.7735,500.0
2024-02-15 10:15:00,173.51,173.58,173.41,173.58,400.0,163.7547,163.8207,163.6603,163.8207,400.0
2024-02-15 10:20:00,173.66,173.94,173.58,173.92,1100.0,163.8962,164.1605,163.8207,164.1416,1100.0
2024-02-15 10:25:00,174.02,174.02,173.54,173.54,540.0,164.236,164.236,163.783,163.783,540.0
2024-02-15 10:30:00,173.12,173.21,173.11,173.11,1000.0,163.3866,163.4715,163.3771,163.3771,1000.0
2024-02-15 10:35:00,173.27,173.56,173.21,173.42,900.0,163.5281,163.8018,163.4715,163.6697,900.0
2024-02-15 10:40:00,173.4,173.98,173.4,173.98,1306.0,163.6508,164.1982,163.6508,164.1982,1306.0
2024-02-15 10:45:00,173.8,174.52,173.8,174.35,3137.0,164.0283,164.7079,164.0283,164.5474,3137.0
2024-02-15 10:50:00,174.05,174.25,174.05,174.07,500.0,164.2643,164.453,164.2643,164.2832,500.0
2024-02-15 10:55:00,174.28,174.36,174.02,174.14,1300.0,164.4814,164.5569,164.236,164.3492,1300.0
2024-02-15 11:00:00,174.14,174.35,174.02,174.31,1413.0,164.3492,164.5474,164.236,164.5097,1413.0
2024-02-15 11:05:00,174.52,174.81,174.52,174.81,3598.0,164.7079,164.9816,164.7079,164.9816,3598.0
2024-02-15 11:10:00,175.0,175.0,174.66,174.9,2872.0,165.1609,165.1609,164.84,165.0665,2872.0
2024-02-15 11:15:00,174.86,175.0,174.72,174.96,1200.0,165.0287,165.1609,164.8966,165.1231,1200.0
2024-02-15 11:20:00,174.85,175.24,174.85,175.24,3636.0,165.0193,165.3874,165.0193,165.3874,3636.0
2024-02-15 11:25:00,175.31,175.5,175.26,175.41,700.0,165.4534,165.6328,165.4063,165.5478,700.0
2024-02-15 11:30:00,175.42,175.5,174.99,174.99,2358.0,165.5573,165.6328,165.1514,165.1514,2358.0
2024-02-15 11:35:00,175.09,175.7,175.09,175.7,774.0,165.2458,165.8215,165.2458,165.8215,774.0
2024-02-15 11:40:00,175.9,175.96,175.68,175.96,935.0,166.0103,166.0669,165.8026,166.0669,935.0
2024-02-15 11:45:00,176.23,176.36,176.08,176.08,517.0,166.3217,166.4444,166.1802,166.1802,517.0
2024-02-15 11:50:00,176.14,176.18,176.06,176.18,500.0,166.2368,166.2745,166.1613,166.2745,500.0
2024-02-15 11:55:00,176.27,176.27,176.19,176.19,300.0,166.3595,166.3595,166.284,166.284,300.0
2024-02-15 12:00:00,176.48,176.53,175.97,176.09,1000.0,166.5577,166.6049,166.0763,166.1896,1000.0
2024-02-15 12:05:00,175.85,176.08,175.85,176.02,700.0,165.9631,166.1802,165.9631,166.1235,700.0
2024-02-15 12:10:00,176.04,176.47,176.03,176.47,802.0,166.1424,166.5482,166.133,166.5482,802.0
2024-02-15 12:15:00,176.25,176.25,176.21,176.21,329.0,166.3406,166.3406,166.3028,166.3028,329.0
2024-02-15 12:20:00,176.26,176.26,176.14,176.22,400.0,166.35,166.35,166.2368,166.3123,400.0
2024-02-15 12:25:00,176.2,176.22,176.2,176.22,300.0,166.2934,166.3123,166.2934,166.3123,300.0
2024-02-15 12:30:00,176.59,176.62,176.55,176.62,300.0,166.6615,166.6898,166.6237,166.6898,300.0
2024-02-15 12:35:00,176.73,176.85,176.57,176.85,1000.0,166.7936,166.9069,166.6426,166.9069,1000.0
2024-02-15 12:40:00,176.69,176.7,176.56,176.56,327.0,166.7559,166.7653,166.6332,166.6332,327.0
2024-02-15 12:45:00,176.65,176.68,176.47,176.51,500.0,166.7181,166.7464,166.5482,166.586,500.0
2024-02-15 12:50:00,176.59,176.62,176.26,176.26,400.0,166.6615,166.6898,166.35,166.35,400.0
2024-02-15 12:55:00,176.28,176.52,176.28,176.41,619.0,166.3689,166.5954,166.3689,166.4916,619.0
2024-02-15 13:00:00,176.49,176.52,176.19,176.19,605.0,166.5671,166.5954,166.284,166.284,605.0
2024-02-15 13:05:00,176.41,176.41,176.41,176.41,100.0,166.4916,166.4916,166.4916,166.4916,100.0
2024-02-15 13:10:00,176.54,176.8,176.54,176.8,500.0,166.6143,166.8597,166.6143,166.8597,500.0
2024-02-15 13:15:00,177.07,177.33,177.07,177.26,1306.0,167.1145,167.3599,167.1145,167.2938,1306.0
2024-02-15 13:20:00,177.34,177.54,177.32,177.54,900.0,167.3693,167.5581,167.3504,167.5581,900.0
2024-02-15 13:25:00,177.33,177.48,177.33,177.39,700.0,167.3599,167.5014,167.3599,167.4165,700.0
2024-02-15 13:30:00,177.36,177.38,177.15,177.15,600.0,167.3882,167.4071,167.19,167.19,600.0
2024-02-15 13:35:00,177.18,177.18,177.1,177.1,500.0,167.2183,167.2183,167.1428,167.1428,500.0
2024-02-15 13:40:00,177.17,177.33,177.13,177.13,600.0,167.2089,167.3599,167.1711,167.1711,600.0
2024-02-15 13:45:00,177.1,177.2,177.07,177.2,400.0,167.1428,167.2372,167.1145,167.2372,400.0
2024-02-15 13:50:00,177.19,177.2,177.19,177.2,300.0,167.2277,167.2372,167.2277,167.2372,300.0
2024-02-15 13:55:00,177.22,177.29,177.16,177.29,600.0,167.2561,167.3221,167.1994,167.3221,600.0
2024-02-15 14:00:00,177.48,177.81,177.48,177.81,970.0,167.5014,167.8129,167.5014,167.8129,970.0
2024-02-15 14:05:00,177.88,178.01,177.83,178.01,1839.0,167.879,168.0016,167.8318,168.0016,1839.0
2024-02-15 14:10:00,178.08,178.14,177.9,177.9,1000.0,168.0677,168.1243,167.8978,167.8978,1000.0
2024-02-15 14:15:00,178.0,178.18,178.0,178.15,1835.0,167.9922,168.1621,167.9922,168.1338,1835.0
2024-02-15 14:20:00,178.39,178.44,178.3,178.44,1001.0,168.3603,168.4075,168.2753,168.4075,1001.0
2024-02-15 14:25:00,178.52,178.52,178.08,178.13,1200.0,168.483,168.483,168.0677,168.1149,1200.0
2024-02-15 14:30:00,178.2,178.68,178.15,178.44,2002.0,168.181,168.634,168.1338,168.4075,2002.0
2024-02-15 14:35:00,178.7,178.93,178.7,178.91,600.0,168.6529,168.8699,168.6529,168.851,600.0
2024-02-15 14:40:00,179.06,179.14,178.87,179.14,2022.0,168.9926,169.0681,168.8133,169.0681,2022.0
2024-02-15 14:45:00,179.03,179.19,178.98,178.98,1158.0,168.9643,169.1153,168.9171,168.9171,1158.0
2024-02-15 14:50:00,178.8,178.8,178.66,178.76,500.0,168.7472,168.7472,168.6151,168.7095,500.0
2024-02-15 14:55:00,178.44,178.66,178.44,178.66,1100.0,168.4075,168.6151,168.4075,168.6151,1100.0
2024-02-15 15:00:00,178.65,178.79,178.64,178.75,1025.0,168.6057,168.7378,168.5962,168.7,1025.0
2024-02-15 15:05:00,178.51,178.58,178.37,178.38,1274.0,168.4735,168.5396,168.3414,168.3508,1274.0
2024-02-15 15:10:00,178.45,178.69,178.45,178.68,500.0,168.4169,168.6434,168.4169,168.634,500.0
2024-02-15 15:15:00,178.72,178.72,178.27,178.32,1100.0,168.6717,168.6717,168.247,168.2942,1100.0
2024-02-15 15:20:00,178.41,178.66,178.41,178.66,947.0,168.3792,168.6151,168.3792,168.6151,947.0
2024-02-15 15:25:00,178.57,179.44,178.57,179.36,995.0,168.5302,169.3512,168.5302,169.2757,995.0
2024-02-15 15:30:00,179.24,179.53,179.19,179.42,1459.0,169.1625,169.4362,169.1153,169.3324,1459.0
2024-02-15 15:35:00,179.38,179.38,178.66,178.66,1168.0,169.2946,169.2946,168.6151,168.6151,1168.0
2024-02-15 15:40:00,178.8,178.8,178.29,178.34,1941.0,168.7472,168.7472,168.2659,168.3131,1941.0
2024-02-15 15:45:00,178.43,178.75,178.37,178.73,3300.0,168.398,168.7,168.3414,168.6812,3300.0
2024-02-15 15:50:00,178.69,178.9,178.48,178.53,5198.0,168.6434,168.8416,168.4452,168.4924,5198.0
2024-02-15 15:55:00,178.52,178.88,178.5,178.5,8144.0,168.483,168.8227,168.4641,168.4641,8144.0
2024-02-16 09:30:00,179.5,180.0,179.5,179.94,4222.0,169.4079,169.8798,169.4079,169.8231,4222.0
2024-02-16 09:35:00,180.4,180.54,179.84,179.84,1014.0,170.2573,170.3894,169.7288,169.7288,1014.0
2024-02-16 09:40:00,179.21,179.36,179.21,179.24,521.0,169.1342,169.2757,169.1342,169.1625,521.0
2024-02-16 09:45:00,179.43,179.43,178.89,179.13,1172.0,169.3418,169.3418,168.8322,169.0587,1172.0
2024-02-16 09:50:00,179.19,179.19,179.19,179.19,100.0,169.1153,169.1153,169.1153,169.1153,100.0
2024-02-16 09:55:00,178.75,178.95,178.75,178.88,700.0,168.7,168.8888,168.7,168.8227,700.0
2024-02-16 10:00:00,178.87,178.87,178.87,178.87,100.0,168.8133,168.8133,168.8133,168.8133,100.0
2024-02-16 10:05:00,178.81,178.81,178.58,178.67,300.0,168.7567,168.7567,168.5396,168.6245,300.0
2024-02-16 10:10:00,178.96,179.27,178.87,179.27,300.0,168.8982,169.1908,168.8133,169.1908,300.0
2024-02-16 10:15:00,179.22,179.22,178.85,178.85,400.0,169.1436,169.1436,168.7944,168.7944,400.0
2024-02-16 10:20:00,178.84,178.87,178.84,178.87,200.0,168.785,168.8133,168.785,168.8133,200.0
2024-02-16 10:25:00,178.5,178.5,178.35,178.4,300.0,168.4641,168.4641,168.3225,168.3697,300.0
2024-02-16 10:30:00,178.44,178.47,178.34,178.38,600.0,168.4075,168.4358,168.3131,168.3508,600.0
2024-02-16 10:35:00,178.42,178.42,178.23,178.29,766.0,168.3886,168.3886,168.2093,168.2659,766.0
2024-02-16 10:40:00,178.4,178.67,178.34,178.67,400.0,168.3697,168.6245,168.3131,168.6245,400.0
2024-02-16 10:45:00,178.99,179.19,178.98,178.98,500.0,168.9265,169.1153,168.9171,168.9171,500.0
2024-02-16 10:50:00,178.94,179.0,178.91,178.98,500.0,168.8794,168.936,168.851,168.9171,500.0
2024-02-16 10:55:00,178.88,179.0,178.87,178.95,2599.0,168.8227,168.936,168.8133,168.8888,2599.0
2024-02-16 11:00:00,179.04,179.08,178.94,178.96,400.0,168.9737,169.0115,168.8794,168.8982,400.0
2024-02-16 11:05:00,178.78,178.91,178.5,178.52,600.0,168.7284,168.851,168.4641,168.483,600.0
2024-02-16 11:10:00,178.89,179.02,178.89,179.02,300.0,168.8322,168.9549,168.8322,168.9549,300.0
2024-02-16 11:15:00,179.33,179.33,179.33,179.33,1200.0,169.2474,169.2474,169.2474,169.2474,1200.0
2024-02-16 11:20:00,179.61,179.61,179.35,179.37,800.0,169.5117,169.5117,169.2663,169.2852,800.0
2024-02-16 11:25:00,179.12,179.2,179.12,179.19,400.0,169.0492,169.1247,169.0492,169.1153,400.0
2024-02-16 11:30:00,179.25,179.25,178.88,178.95,600.0,169.1719,169.1719,168.8227,168.8888,600.0
2024-02-16 11:35:00,179.05,179.14,179.05,179.14,300.0,168.9832,169.0681,168.9832,169.0681,300.0
2024-02-16 11:40:00,179.19,179.29,179.19,179.29,339.0,169.1153,169.2097,169.1153,169.2097,339.0
2024-02-16 11:45:00,179.58,179.66,179.53,179.53,400.0,169.4834,169.5589,169.4362,169.4362,400.0
2024-02-16 11:50:00,179.53,180.0,179.5,180.0,1632.0,169.4362,169.8798,169.4079,169.8798,1632.0
2024-02-16 11:55:00,179.92,180.0,179.92,180.0,500.0,169.8043,169.8798,169.8043,169.8798,500.0
2024-02-16 12:00:00,180.01,180.06,179.95,179.95,300.0,169.8892,169.9364,169.8326,169.8326,300.0
2024-02-16 12:05:00,179.88,180.24,179.88,180.24,500.0,169.7665,170.1063,169.7665,170.1063,500.0
2024-02-16 12:10:00,180.35,180.8,180.35,180.78,400.0,170.2101,170.6348,170.2101,170.6159,400.0
2024-02-16 12:15:00,180.54,180.57,180.4,180.57,700.0,170.3894,170.4177,170.2573,170.4177,700.0
2024-02-16 12:20:00,180.42,180.42,180.19,180.19,1000.0,170.2761,170.2761,170.0591,170.0591,1000.0
2024-02-16 12:25:00,180.24,180.31,180.24,180.3,300.0,170.1063,170.1723,170.1063,170.1629,300.0
2024-02-16 12:30:00,180.41,180.41,180.31,180.35,400.0,170.2667,170.2667,170.1723,170.2101,400.0
2024-02-16 12:35:00,180.47,180.49,180.47,180.49,200.0,170.3233,170.3422,170.3233,170.3422,200.0
2024-02-16 12:40:00,180.53,180.55,180.42,180.42,500.0,170.38,170.3988,170.2761,170.2761,500.0
2024-02-16 12:45:00,180.42,180.42,180.42,180.42,0.0,170.2761,170.2761,170.2761,170.2761,0.0
2024-02-16 12:50:00,180.42,180.42,180.42,180.42,0.0,170.2761,170.2761,170.2761,170.2761,0.0
2024-02-16 12:55:00,180.64,180.64,180.6,180.6,300.0,170.4838,170.4838,170.446,170.446,300.0
2024-02-16 13:00:00,180.26,180.32,180.26,180.32,200.0,170.1251,170.1818,170.1251,170.1818,200.0
2024-02-16 13:05:00,180.36,180.36,180.36,180.36,100.0,170.2195,170.2195,170.2195,170.2195,100.0
2024-02-16 13:10:00,180.31,180.54,180.31,180.54,400.0,170.1723,170.3894,170.1723,170.3894,400.0
2024-02-16 13:15:00,180.67,180.79,180.61,180.79,800.0,170.5121,170.6253,170.4555,170.6253,800.0
2024-02-16 13:20:00,180.76,180.96,180.76,180.85,500.0,170.597,170.7858,170.597,170.682,500.0
2024-02-16 13:25:00,180.82,180.82,180.68,180.7,300.0,170.6537,170.6537,170.5215,170.5404,300.0
2024-02-16 13:30:00,180.77,180.77,180.77,180.77,100.0,170.6065,170.6065,170.6065,170.6065,100.0
2024-02-16 13:35:00,180.49,180.65,180.47,180.65,658.0,170.3422,170.4932,170.3233,170.4932,658.0
2024-02-16 13:40:00,180.58,180.65,180.58,180.65,200.0,170.4272,170.4932,170.4272,170.4932,200.0
2024-02-16 13:45:00,180.68,180.82,180.68,180.82,700.0,170.5215,170.6537,170.5215,170.6537,700.0
2024-02-16 13:50:00,180.81,180.84,180.78,180.78,500.0,170.6442,170.6725,170.6159,170.6159,500.0
2024-02-16 13:55:00,180.86,180.9,180.86,180.89,400.0,170.6914,170.7292,170.6914,170.7197,400.0
2024-02-16 14:00:00,180.9,181.0,180.8,180.94,1801.0,170.7292,170.8235,170.6348,170.7669,1801.0
2024-02-16 14:05:00,180.9,181.06,180.89,181.03,1259.0,170.7292,170.8802,170.7197,170.8518,1259.0
2024-02-16 14:10:00,181.05,181.21,181.05,181.09,800.0,170.8707,171.0217,170.8707,170.9085,800.0
2024-02-16 14:15:00,181.15,181.15,181.05,181.11,300.0,170.9651,170.9651,170.8707,170.9274,300.0
2024-02-16 14:20:00,181.14,181.39,181.14,181.32,700.0,170.9557,171.1916,170.9557,171.1255,700.0
2024-02-16 14:25:00,181.32,181.42,181.29,181.42,437.0,171.1255,171.2199,171.0972,171.2199,437.0
2024-02-16 14:30:00,181.51,181.52,181.37,181.37,1000.0,171.3049,171.3143,171.1727,171.1727,1000.0
2024-02-16 14:35:00,181.37,181.37,181.22,181.27,536.0,171.1727,171.1727,171.0312,171.0784,536.0
2024-02-16 14:40:00,181.23,181.28,181.23,181.26,600.0,171.0406,171.0878,171.0406,171.0689,600.0
2024-02-16 14:45:00,181.07,181.07,180.78,180.9,1200.0,170.8896,170.8896,170.6159,170.7292,1200.0
2024-02-16 14:50:00,180.79,180.79,180.72,180.76,600.0,170.6253,170.6253,170.5593,170.597,600.0
2024-02-16 14:55:00,180.59,180.65,180.57,180.63,900.0,170.4366,170.4932,170.4177,170.4743,900.0
2024-02-16 15:00:00,180.68,181.14,180.65,180.96,1300.0,170.5215,170.9557,170.4932,170.7858,1300.0
2024-02-16 15:05:00,180.69,180.81,180.61,180.61,600.0,170.531,170.6442,170.4555,170.4555,600.0
2024-02-16 15:10:00,180.51,180.54,180.4,180.49,1443.0,170.3611,170.3894,170.2573,170.3422,1443.0
2024-02-16 15:15:00,180.44,180.52,180.4,180.46,1018.0,170.295,170.3705,170.2573,170.3139,1018.0
2024-02-16 15:20:00,180.44,180.44,180.14,180.23,2400.0,170.295,170.295,170.0119,170.0968,2400.0
2024-02-16 15:25:00,180.26,180.44,180.24,180.44,1100.0,170.1251,170.295,170.1063,170.295,1100.0
2024-02-16 15:30:00,180.38,180.43,180.29,180.43,1100.0,170.2384,170.2856,170.1535,170.2856,1100.0
2024-02-16 15:35:00,180.54,180.59,180.4,180.42,800.0,170.3894,170.4366,170.2573,170.2761,800.0
2024-02-16 15:40:00,180.2,180.26,179.99,180.0,1700.0,170.0685,170.1251,169.8703,169.8798,1700.0
2024-02-16 15:45:00,179.91,179.91,179.76,179.84,1839.0,169.7948,169.7948,169.6533,169.7288,1839.0
2024-02-16 15:50:00,179.84,179.99,179.62,179.68,5677.0,169.7288,169.8703,169.5211,169.5778,5677.0
2024-02-16 15:55:00,179.53,179.59,179.37,179.43,4552.0,169.4362,169.4928,169.2852,169.3418,4552.0
2024-02-20 09:30:00,179.26,180.0,179.1,180.0,3120.0,169.1814,169.8798,169.0304,169.8798,3120.0
2024-02-20 09:35:00,179.4,179.4,179.4,179.4,200.0,169.3135,169.3135,169.3135,169.3135,200.0
2024-02-20 09:40:00,178.97,179.0,178.35,178.44,1707.0,168.9077,168.936,168.3225,168.4075,1707.0
2024-02-20 09:45:00,178.51,179.01,178.29,178.91,600.0,168.4735,168.9454,168.2659,168.851,600.0
2024-02-20 09:50:00,178.91,178.99,178.64,178.7,600.0,168.851,168.9265,168.5962,168.6529,600.0
2024-02-20 09:55:00,178.5,178.65,178.43,178.65,979.0,168.4641,168.6057,168.398,168.6057,979.0
2024-02-20 10:00:00,179.2,179.27,178.96,179.15,1824.0,169.1247,169.1908,168.8982,169.0776,1824.0
2024-02-20 10:05:00,179.22,179.31,178.67,178.96,500.0,169.1436,169.2286,168.6245,168.8982,500.0
2024-02-20 10:10:00,179.35,179.35,179.01,179.01,1000.0,169.2663,169.2663,168.9454,168.9454,1000.0
2024-02-20 10:15:00,179.3,179.7,179.24,179.51,3300.0,169.2191,169.5966,169.1625,169.4173,3300.0
2024-02-20 10:20:00,179.43,179.92,179.43,179.92,500.0,169.3418,169.8043,169.3418,169.8043,500.0
2024-02-20 10:25:00,179.83,179.83,179.35,179.35,1150.0,169.7193,169.7193,169.2663,169.2663,1150.0
2024-02-20 10:30:00,179.37,179.37,179.12,179.25,800.0,169.2852,169.2852,169.0492,169.1719,800.0
2024-02-20 10:35:00,179.27,179.27,178.82,178.99,2543.0,169.1908,169.1908,168.7661,168.9265,2543.0
2024-02-20 10:40:00,178.97,178.97,178.36,178.41,1628.0,168.9077,168.9077,168.332,168.3792,1628.0
2024-02-20 10:45:00,178.85,178.94,178.85,178.92,300.0,168.7944,168.8794,168.7944,168.8605,300.0
2024-02-20 10:50:00,178.93,178.93,178.55,178.55,1615.0,168.8699,168.8699,168.5113,168.5113,1615.0
2024-02-20 10:55:00,178.47,178.47,178.09,178.09,400.0,168.4358,168.4358,168.0771,168.0771,400.0
2024-02-20 11:00:00,178.11,178.16,177.71,177.72,900.0,168.096,168.1432,167.7185,167.7279,900.0
2024-02-20 11:05:00,178.21,178.21,177.91,177.91,500.0,168.1904,168.1904,167.9073,167.9073,500.0
2024-02-20 11:10:00,177.91,178.04,177.91,178.04,400.0,167.9073,168.03,167.9073,168.03,400.0
2024-02-20 11:15:00,177.95,178.06,177.84,178.06,800.0,167.945,168.0488,167.8412,168.0488,800.0
2024-02-20 11:20:00,177.96,177.96,177.54,177.73,1254.0,167.9545,167.9545,167.5581,167.7374,1254.0
2024-02-20 11:25:00,178.0,178.28,177.92,178.28,1500.0,167.9922,168.2565,167.9167,168.2565,1500.0
2024-02-20 11:30:00,178.4,178.44,178.22,178.44,800.0,168.3697,168.4075,168.1998,168.4075,800.0
2024-02-20 11:35:00,178.38,178.38,178.33,178.33,700.0,168.3508,168.3508,168.3037,168.3037,700.0
2024-02-20 11:40:00,178.64,178.68,178.6,178.66,1346.0,168.5962,168.634,168.5585,168.6151,1346.0
2024-02-20 11:45:00,178.61,178.61,178.56,178.56,960.0,168.5679,168.5679,168.5207,168.5207,960.0
2024-02-20 11:50:00,178.54,178.83,178.54,178.83,464.0,168.5018,168.7755,168.5018,168.7755,464.0
2024-02-20 11:55:00,178.78,178.84,178.78,178.8,1000.0,168.7284,168.785,168.7284,168.7472,1000.0
2024-02-20 12:00:00,178.73,178.73,178.42,178.42,1400.0,168.6812,168.6812,168.3886,168.3886,1400.0
2024-02-20 12:05:00,178.59,178.62,178.52,178.58,1000.0,168.549,168.5773,168.483,168.5396,1000.0
2024-02-20 12:10:00,178.72,178.79,178.67,178.79,600.0,168.6717,168.7378,168.6245,168.7378,600.0
2024-02-20 12:15:00,179.01,179.02,178.73,178.73,1500.0,168.9454,168.9549,168.6812,168.6812,1500.0
2024-02-20 12:20:00,178.97,179.0,178.97,179.0,200.0,168.9077,168.936,168.9077,168.936,200.0
2024-02-20 12:25:00,178.88,178.99,178.8,178.9,1000.0,168.8227,168.9265,168.7472,168.8416,1000.0
2024-02-20 12:30:00,178.76,178.9,178.76,178.86,300.0,168.7095,168.8416,168.7095,168.8039,300.0
2024-02-20 12:35:00,178.82,178.82,178.58,178.58,900.0,168.7661,168.7661,168.5396,168.5396,900.0
2024-02-20 12:40:00,178.49,178.49,177.94,177.94,1279.0,168.4547,168.4547,167.9356,167.9356,1279.0
2024-02-20 12:45:00,178.0,178.3,178.0,178.3,401.0,167.9922,168.2753,167.9922,168.2753,401.0
2024-02-20 12:50:00,178.15,178.15,178.01,178.12,1701.0,168.1338,168.1338,168.0016,168.1055,1701.0
2024-02-20 12:55:00,178.11,178.11,177.84,177.84,1001.0,168.096,168.096,167.8412,167.8412,1001.0
2024-02-20 13:00:00,177.94,177.95,177.94,177.94,300.0,167.9356,167.945,167.9356,167.9356,300.0
2024-02-20 13:05:00,177.9,177.9,177.71,177.77,801.0,167.8978,167.8978,167.7185,167.7751,801.0
2024-02-20 13:10:00,177.79,177.79,177.69,177.75,701.0,167.794,167.794,167.6996,167.7563,701.0
2024-02-20 13:15:00,177.43,177.49,177.43,177.49,200.0,167.4543,167.5109,167.4543,167.5109,200.0
2024-02-20 13:20:00,178.04,178.04,178.02,178.03,500.0,168.03,168.03,168.0111,168.0205,500.0
2024-02-20 13:25:00,178.01,178.01,177.86,177.86,300.0,168.0016,168.0016,167.8601,167.8601,300.0
2024-02-20 13:30:00,177.93,177.93,177.7,177.7,300.0,167.9261,167.9261,167.7091,167.7091,300.0
2024-02-20 13:35:00,177.58,177.74,177.58,177.74,200.0,167.5958,167.7468,167.5958,167.7468,200.0
2024-02-20 13:40:00,177.81,177.81,177.66,177.68,700.0,167.8129,167.8129,167.6713,167.6902,700.0
2024-02-20 13:45:00,177.68,177.75,177.56,177.64,1100.0,167.6902,167.7563,167.5769,167.6524,1100.0
2024-02-20 13:50:00,177.65,177.8,177.51,177.51,1100.0,167.6619,167.8035,167.5298,167.5298,1100.0
2024-02-20 13:55:00,177.56,177.76,177.56,177.76,800.0,167.5769,167.7657,167.5769,167.7657,800.0
2024-02-20 14:00:00,177.69,177.7,177.59,177.66,1051.0,167.6996,167.7091,167.6053,167.6713,1051.0
2024-02-20 14:05:00,177.99,177.99,177.85,177.85,300.0,167.9828,167.9828,167.8506,167.8506,300.0
2024-02-20 14:10:00,177.84,177.84,177.65,177.71,500.0,167.8412,167.8412,167.6619,167.7185,500.0
2024-02-20 14:15:00,177.65,177.65,177.48,177.48,1100.0,167.6619,167.6619,167.5014,167.5014,1100.0
2024-02-20 14:20:00,177.66,177.75,177.64,177.75,1609.0,167.6713,167.7563,167.6524,167.7563,1609.0
2024-02-20 14:25:00,177.78,177.81,177.6,177.6,2310.0,167.7846,167.8129,167.6147,167.6147,2310.0
2024-02-20 14:30:00,177.66,177.66,177.54,177.6,2102.0,167.6713,167.6713,167.5581,167.6147,2102.0
2024-02-20 14:35:00,177.63,177.7,177.63,177.66,1600.0,167.643,167.7091,167.643,167.6713,1600.0
2024-02-20 14:40:00,177.66,177.69,177.66,177.69,200.0,167.6713,167.6996,167.6713,167.6996,200.0
2024-02-20 14:45:00,177.91,177.91,177.91,177.91,400.0,167.9073,167.9073,167.9073,167.9073,400.0
2024-02-20 14:50:00,177.92,177.99,177.92,177.96,600.0,167.9167,167.9828,167.9167,167.9545,600.0
2024-02-20 14:55:00,177.91,177.93,177.76,177.93,1400.0,167.9073,167.9261,167.7657,167.9261,1400.0
2024-02-20 15:00:00,177.85,177.88,177.79,177.81,1600.0,167.8506,167.879,167.794,167.8129,1600.0
2024-02-20 15:05:00,177.83,178.06,177.83,178.05,2001.0,167.8318,168.0488,167.8318,168.0394,2001.0
2024-02-20 15:10:00,178.02,178.04,177.97,177.99,2600.0,168.0111,168.03,167.9639,167.9828,2600.0
2024-02-20 15:15:00,177.96,178.13,177.96,178.05,3090.0,167.9545,168.1149,167.9545,168.0394,3090.0
2024-02-20 15:20:00,178.03,178.09,177.87,177.98,2100.0,168.0205,168.0771,167.8695,167.9733,2100.0
2024-02-20 15:25:00,178.02,178.13,177.97,178.13,1100.0,168.0111,168.1149,167.9639,168.1149,1100.0
2024-02-20 15:30:00,178.17,178.19,177.81,177.81,2613.0,168.1526,168.1715,167.8129,167.8129,2613.0
2024-02-20 15:35:00,177.63,177.8,177.54,177.73,1357.0,167.643,167.8035,167.5581,167.7374,1357.0
2024-02-20 15:40:00,177.97,178.19,177.88,177.88,3300.0,167.9639,168.1715,167.879,167.879,3300.0
2024-02-20 15:45:00,177.86,177.93,177.81,177.81,3200.0,167.8601,167.9261,167.8129,167.8129,3200.0
2024-02-20 15:50:00,177.83,177.98,177.79,177.96,10605.0,167.8318,167.9733,167.794,167.9545,10605.0
2024-02-20 15:55:00,177.96,178.25,177.9,178.2,4928.0,167.9545,168.2282,167.8978,168.181,4928.0
2024-02-21 09:30:00,182.3,182.3,178.6,180.19,2837.0,172.0504,172.0504,168.5585,170.0591,2837.0
2024-02-21 09:35:00,180.85,180.85,179.86,180.05,500.0,170.682,170.682,169.7476,169.9269,500.0
2024-02-21 09:40:00,179.68,180.68,179.61,180.68,2603.0,169.5778,170.5215,169.5117,170.5215,2603.0
2024-02-21 09:45:00,180.68,182.0,180.66,181.95,2557.0,170.5215,171.7673,170.5027,171.7201,2557.0
2024-02-21 09:50:00,182.56,183.77,182.03,182.03,5365.0,172.2958,173.4378,171.7956,171.7956,5365.0
2024-02-21 09:55:00,182.11,182.5,181.92,182.48,2875.0,171.8711,172.2392,171.6918,172.2203,2875.0
2024-02-21 10:00:00,182.3,182.37,181.88,181.92,3286.0,172.0504,172.1165,171.6541,171.6918,3286.0
2024-02-21 10:05:00,181.84,181.94,180.91,181.48,2594.0,171.6163,171.7107,170.7386,171.2765,2594.0
2024-02-21 10:10:00,181.7,181.89,181.63,181.72,1700.0,171.4842,171.6635,171.4181,171.5031,1700.0
2024-02-21 10:15:00,181.0,181.36,181.0,181.36,850.0,170.8235,171.1633,170.8235,171.1633,850.0
2024-02-21 10:20:00,181.71,181.8,180.8,180.8,1400.0,171.4936,171.5786,170.6348,170.6348,1400.0
2024-02-21 10:25:00,180.94,181.08,180.75,181.08,1680.0,170.7669,170.899,170.5876,170.899,1680.0
2024-02-21 10:30:00,181.01,181.46,181.01,181.4,1200.0,170.833,171.2577,170.833,171.201,1200.0
2024-02-21 10:35:00,180.71,180.71,180.69,180.69,200.0,170.5498,170.5498,170.531,170.531,200.0
2024-02-21 10:40:00,180.69,180.69,180.69,180.69,0.0,170.531,170.531,170.531,170.531,0.0
2024-02-21 10:45:00,180.79,180.8,180.53,180.53,400.0,170.6253,170.6348,170.38,170.38,400.0
2024-02-21 10:50:00,180.47,180.61,180.2,180.61,737.0,170.3233,170.4555,170.0685,170.4555,737.0
2024-02-21 10:55:00,179.81,179.81,179.81,179.81,200.0,169.7004,169.7004,169.7004,169.7004,200.0
2024-02-21 11:00:00,179.99,179.99,179.77,179.78,400.0,169.8703,169.8703,169.6627,169.6721,400.0
2024-02-21 11:05:00,179.83,179.92,179.68,179.88,903.0,169.7193,169.8043,169.5778,169.7665,903.0
2024-02-21 11:10:00,179.78,180.22,179.76,180.22,837.0,169.6721,170.0874,169.6533,170.0874,837.0
2024-02-21 11:15:00,180.21,180.25,180.1,180.1,500.0,170.078,170.1157,169.9741,169.9741,500.0
2024-02-21 11:20:00,180.21,180.66,180.21,180.63,1045.0,170.078,170.5027,170.078,170.4743,1045.0
2024-02-21 11:25:00,180.59,180.59,180.09,180.13,1105.0,170.4366,170.4366,169.9647,170.0025,1105.0
2024-02-21 11:30:00,180.05,180.1,179.92,180.04,1195.0,169.9269,169.9741,169.8043,169.9175,1195.0
2024-02-21 11:35:00,180.0,180.0,179.75,179.8,800.0,169.8798,169.8798,169.6438,169.691,800.0
2024-02-21 11:40:00,179.72,179.72,179.4,179.45,3461.0,169.6155,169.6155,169.3135,169.3607,3461.0
2024-02-21 11:45:00,179.37,179.39,179.25,179.39,1400.0,169.2852,169.3041,169.1719,169.3041,1400.0
2024-02-21 11:50:00,179.39,179.39,179.39,179.39,0.0,169.3041,169.3041,169.3041,169.3041,0.0
2024-02-21 11:55:00,179.74,179.94,179.64,179.91,1120.0,169.6344,169.8231,169.54,169.7948,1120.0
2024-02-21 12:00:00,179.92,179.98,179.82,179.98,701.0,169.8043,169.8609,169.7099,169.8609,701.0
2024-02-21 12:05:00,180.1,180.25,180.1,180.25,431.0,169.9741,170.1157,169.9741,170.1157,431.0
2024-02-21 12:10:00,180.18,180.18,180.18,180.18,100.0,170.0496,170.0496,170.0496,170.0496,100.0
2024-02-21 12:15:00,179.67,179.67,179.55,179.64,1001.0,169.5683,169.5683,169.4551,169.54,1001.0
2024-02-21 12:20:00,180.13,180.13,180.13,180.13,100.0,170.0025,170.0025,170.0025,170.0025,100.0
2024-02-21 12:25:00,180.18,180.18,180.18,180.18,100.0,170.0496,170.0496,170.0496,170.0496,100.0
2024-02-21 12:30:00,180.39,180.59,180.39,180.59,300.0,170.2478,170.4366,170.2478,170.4366,300.0
2024-02-21 12:35:00,180.5,180.51,180.5,180.51,500.0,170.3516,170.3611,170.3516,170.3611,500.0
2024-02-21 12:40:00,180.45,180.55,180.45,180.49,1027.0,170.3045,170.3988,170.3045,170.3422,1027.0
2024-02-21 12:45:00,180.43,180.68,180.43,180.68,600.0,170.2856,170.5215,170.2856,170.5215,600.0
2024-02-21 12:50:00,180.42,180.52,180.42,180.52,700.0,170.2761,170.3705,170.2761,170.3705,700.0
2024-02-21 12:55:00,180.72,181.01,180.7,180.93,1342.0,170.5593,170.833,170.5404,170.7575,1342.0
2024-02-21 13:00:00,180.93,180.93,180.93,180.93,0.0,170.7575,170.7575,170.7575,170.7575,0.0
2024-02-21 13:05:00,180.67,180.76,180.67,180.75,400.0,170.5121,170.597,170.5121,170.5876,400.0
2024-02-21 13:10:00,180.8,181.17,180.8,181.11,900.0,170.6348,170.984,170.6348,170.9274,900.0
2024-02-21 13:15:00,181.11,181.11,181.11,181.11,0.0,170.9274,170.9274,170.9274,170.9274,0.0
2024-02-21 13:20:00,180.94,180.94,180.94,180.94,100.0,170.7669,170.7669,170.7669,170.7669,100.0
2024-02-21 13:25:00,180.98,180.98,180.87,180.98,600.0,170.8047,170.8047,170.7008,170.8047,600.0
2024-02-21 13:30:00,181.16,181.24,181.16,181.24,300.0,170.9745,171.05,170.9745,171.05,300.0
2024-02-21 13:35:00,181.15,181.15,181.14,181.14,227.0,170.9651,170.9651,170.9557,170.9557,227.0
2024-02-21 13:40:00,181.06,181.06,181.03,181.03,200.0,170.8802,170.8802,170.8518,170.8518,200.0
2024-02-21 13:45:00,181.04,181.18,181.04,181.18,300.0,170.8613,170.9934,170.8613,170.9934,300.0
2024-02-21 13:50:00,181.31,181.32,181.09,181.09,800.0,171.1161,171.1255,170.9085,170.9085,800.0
2024-02-21 13:55:00,180.87,181.15,180.87,181.01,700.0,170.7008,170.9651,170.7008,170.833,700.0
2024-02-21 14:00:00,181.0,181.08,180.99,181.04,400.0,170.8235,170.899,170.8141,170.8613,400.0
2024-02-21 14:05:00,181.1,181.41,181.1,181.18,800.0,170.9179,171.2105,170.9179,170.9934,800.0
2024-02-21 14:10:00,181.08,181.08,180.82,180.82,850.0,170.899,170.899,170.6537,170.6537,850.0
2024-02-21 14:15:00,180.74,180.93,180.74,180.86,400.0,170.5782,170.7575,170.5782,170.6914,400.0
2024-02-21 14:20:00,180.76,180.85,180.6,180.6,1655.0,170.597,170.682,170.446,170.446,1655.0
2024-02-21 14:25:00,180.68,180.78,180.68,180.78,500.0,170.5215,170.6159,170.5215,170.6159,500.0
2024-02-21 14:30:00,180.49,180.49,180.4,180.4,500.0,170.3422,170.3422,170.2573,170.2573,500.0
2024-02-21 14:35:00,180.47,180.49,180.43,180.44,500.0,170.3233,170.3422,170.2856,170.295,500.0
2024-02-21 14:40:00,180.07,180.08,180.07,180.08,200.0,169.9458,169.9553,169.9458,169.9553,200.0
2024-02-21 14:45:00,180.11,180.11,180.11,180.11,200.0,169.9836,169.9836,169.9836,169.9836,200.0
2024-02-21 14:50:00,180.35,180.36,180.0,180.03,2400.0,170.2101,170.2195,169.8798,169.9081,2400.0
2024-02-21 14:55:00,179.95,179.95,179.89,179.94,300.0,169.8326,169.8326,169.7759,169.8231,300.0
2024-02-21 15:00:00,179.89,179.89,179.65,179.73,1106.0,169.7759,169.7759,169.5494,169.6249,1106.0
2024-02-21 15:05:00,179.69,179.7,179.09,179.09,1718.0,169.5872,169.5966,169.0209,169.0209,1718.0
2024-02-21 15:10:00,179.04,179.04,178.76,178.85,2432.0,168.9737,168.9737,168.7095,168.7944,2432.0
2024-02-21 15:15:00,178.85,178.85,178.69,178.78,1300.0,168.7944,168.7944,168.6434,168.7284,1300.0
2024-02-21 15:20:00,178.75,178.81,178.63,178.7,1700.0,168.7,168.7567,168.5868,168.6529,1700.0
2024-02-21 15:25:00,178.79,179.09,178.69,178.69,1300.0,168.7378,169.0209,168.6434,168.6434,1300.0
2024-02-21 15:30:00,178.62,179.12,178.62,179.09,1750.0,168.5773,169.0492,168.5773,169.0209,1750.0
2024-02-21 15:35:00,179.37,179.59,179.33,179.58,1961.0,169.2852,169.4928,169.2474,169.4834,1961.0
2024-02-21 15:40:00,179.63,179.78,179.55,179.78,4857.0,169.5306,169.6721,169.4551,169.6721,4857.0
2024-02-21 15:45:00,179.75,179.75,179.57,179.72,3547.0,169.6438,169.6438,169.4739,169.6155,3547.0
2024-02-21 15:50:00,179.6,179.92,179.53,179.83,6527.0,169.5022,169.8043,169.4362,169.7193,6527.0
2024-02-21 15:55:00,179.76,179.9,179.69,179.75,4172.0,169.6533,169.7854,169.5872,169.6438,4172.0
2024-02-22 09:30:00,179.03,179.35,178.7,179.35,1974.0,168.9643,169.2663,168.6529,169.2663,1974.0
2024-02-22 09:35:00,179.7,179.7,179.49,179.49,300.0,169.5966,169.5966,169.3984,169.3984,300.0
2024-02-22 09:40:00,179.23,179.23,179.23,179.23,244.0,169.1531,169.1531,169.1531,169.1531,244.0
2024-02-22 09:45:00,179.4,179.5,179.4,179.5,200.0,169.3135,169.4079,169.3135,169.4079,200.0
2024-02-22 09:50:00,179.12,179.12,179.12,179.12,100.0,169.0492,169.0492,169.0492,169.0492,100.0
2024-02-22 09:55:00,179.5,179.5,179.36,179.36,200.0,169.4079,169.4079,169.2757,169.2757,200.0
2024-02-22 10:00:00,179.89,180.01,179.89,180.01,200.0,169.7759,169.8892,169.7759,169.8892,200.0
2024-02-22 10:05:00,179.49,179.49,179.13,179.13,300.0,169.3984,169.3984,169.0587,169.0587,300.0
2024-02-22 10:10:00,179.0,179.0,178.86,178.86,1400.0,168.936,168.936,168.8039,168.8039,1400.0
2024-02-22 10:15:00,178.94,178.94,178.48,178.48,1072.0,168.8794,168.8794,168.4452,168.4452,1072.0
2024-02-22 10:20:00,178.11,178.52,178.11,178.52,350.0,168.096,168.483,168.096,168.483,350.0
2024-02-22 10:25:00,178.38,178.65,178.38,178.65,348.0,168.3508,168.6057,168.3508,168.6057,348.0
2024-02-22 10:30:00,178.51,178.51,178.5,178.5,500.0,168.4735,168.4735,168.4641,168.4641,500.0
2024-02-22 10:35:00,178.87,178.87,178.79,178.79,300.0,168.8133,168.8133,168.7378,168.7378,300.0
2024-02-22 10:40:00,178.85,178.85,178.85,178.85,100.0,168.7944,168.7944,168.7944,168.7944,100.0
2024-02-22 10:45:00,178.73,178.73,178.58,178.59,600.0,168.6812,168.6812,168.5396,168.549,600.0
2024-02-22 10:50:00,178.54,178.62,178.54,178.62,400.0,168.5018,168.5773,168.5018,168.5773,400.0
2024-02-22 10:55:00,178.61,178.61,178.55,178.55,200.0,168.5679,168.5679,168.5113,168.5113,200.0
2024-02-22 11:00:00,178.68,178.76,178.55,178.55,500.0,168.634,168.7095,168.5113,168.5113,500.0
2024-02-22 11:05:00,178.55,178.55,178.55,178.55,0.0,168.5113,168.5113,168.5113,168.5113,0.0
2024-02-22 11:10:00,178.55,178.55,178.55,178.55,0.0,168.5113,168.5113,168.5113,168.5113,0.0
2024-02-22 11:15:00,178.55,178.55,178.55,178.55,0.0,168.5113,168.5113,168.5113,168.5113,0.0
2024-02-22 11:20:00,179.43,179.43,178.98,178.98,300.0,169.3418,169.3418,168.9171,168.9171,300.0
2024-02-22 11:25:00,178.86,178.96,178.86,178.96,455.0,168.8039,168.8982,168.8039,168.8982,455.0
2024-02-22 11:30:00,178.82,179.06,178.82,179.06,200.0,168.7661,168.9926,168.7661,168.9926,200.0
2024-02-22 11:35:00,179.08,179.08,178.94,178.94,500.0,169.0115,169.0115,168.8794,168.8794,500.0
2024-02-22 11:40:00,179.01,179.14,179.01,179.14,200.0,168.9454,169.0681,168.9454,169.0681,200.0
2024-02-22 11:45:00,179.12,179.12,178.78,178.78,700.0,169.0492,169.0492,168.7284,168.7284,700.0
2024-02-22 11:50:00,178.83,178.83,178.83,178.83,100.0,168.7755,168.7755,168.7755,168.7755,100.0
2024-02-22 11:55:00,178.89,178.89,178.67,178.67,200.0,168.8322,168.8322,168.6245,168.6245,200.0
2024-02-22 12:00:00,178.61,178.93,178.61,178.93,500.0,168.5679,168.8699,168.5679,168.8699,500.0
2024-02-22 12:05:00,178.93,178.93,178.93,178.93,0.0,168.8699,168.8699,168.8699,168.8699,0.0
2024-02-22 12:10:00,178.5,178.5,178.5,178.5,100.0,168.4641,168.4641,168.4641,168.4641,100.0
2024-02-22 12:15:00,178.43,178.43,178.43,178.43,100.0,168.398,168.398,168.398,168.398,100.0
2024-02-22 12:20:00,178.43,178.43,178.43,178.43,0.0,168.398,168.398,168.398,168.398,0.0
2024-02-22 12:25:00,178.43,178.43,178.43,178.43,0.0,168.398,168.398,168.398,168.398,0.0
2024-02-22 12:30:00,178.43,178.43,178.43,178.43,0.0,168.398,168.398,168.398,168.398,0.0
2024-02-22 12:35:00,178.34,178.34,178.28,178.28,400.0,168.3131,168.3131,168.2565,168.2565,400.0
2024-02-22 12:40:00,178.27,178.43,178.27,178.43,600.0,168.247,168.398,168.247,168.398,600.0
2024-02-22 12:45:00,178.76,178.76,178.76,178.76,100.0,168.7095,168.7095,168.7095,168.7095,100.0
2024-02-22 12:50:00,178.6,178.7,178.6,178.7,210.0,168.5585,168.6529,168.5585,168.6529,210.0
2024-02-22 12:55:00,178.87,178.87,178.87,178.87,100.0,168.8133,168.8133,168.8133,168.8133,100.0
2024-02-22 13:00:00,178.87,178.87,178.87,178.87,0.0,168.8133,168.8133,168.8133,168.8133,0.0
2024-02-22 13:05:00,179.04,179.04,178.97,178.98,900.0,168.9737,168.9737,168.9077,168.9171,900.0
2024-02-22 13:10:00,178.85,178.85,178.85,178.85,100.0,168.7944,168.7944,168.7944,168.7944,100.0
2024-02-22 13:15:00,178.59,178.61,178.51,178.51,700.0,168.549,168.5679,168.4735,168.4735,700.0
2024-02-22 13:20:00,178.59,178.66,178.59,178.66,800.0,168.549,168.6151,168.549,168.6151,800.0
2024-02-22 13:25:00,178.62,178.62,178.62,178.62,100.0,168.5773,168.5773,168.5773,168.5773,100.0
2024-02-22 13:30:00,178.64,178.64,178.6,178.6,500.0,168.5962,168.5962,168.5585,168.5585,500.0
2024-02-22 13:35:00,178.6,178.79,178.6,178.74,1000.0,168.5585,168.7378,168.5585,168.6906,1000.0
2024-02-22 13:40:00,178.74,178.74,178.74,178.74,0.0,168.6906,168.6906,168.6906,168.6906,0.0
2024-02-22 13:45:00,178.72,178.72,178.72,178.72,100.0,168.6717,168.6717,168.6717,168.6717,100.0
2024-02-22 13:50:00,178.8,178.8,178.76,178.76,200.0,168.7472,168.7472,168.7095,168.7095,200.0
2024-02-22 13:55:00,178.57,178.57,178.4,178.4,500.0,168.5302,168.5302,168.3697,168.3697,500.0
2024-02-22 14:00:00,178.38,178.45,178.38,178.45,200.0,168.3508,168.4169,168.3508,168.4169,200.0
2024-02-22 14:05:00,178.37,178.42,178.32,178.34,700.0,168.3414,168.3886,168.2942,168.3131,700.0
2024-02-22 14:10:00,178.39,178.39,178.2,178.26,700.0,168.3603,168.3603,168.181,168.2376,700.0
2024-02-22 14:15:00,178.31,178.31,178.16,178.16,500.0,168.2848,168.2848,168.1432,168.1432,500.0
2024-02-22 14:20:00,178.18,178.31,178.16,178.22,500.0,168.1621,168.2848,168.1432,168.1998,500.0
2024-02-22 14:25:00,178.33,178.41,178.33,178.41,200.0,168.3037,168.3792,168.3037,168.3792,200.0
2024-02-22 14:30:00,177.97,177.97,177.97,177.97,100.0,167.9639,167.9639,167.9639,167.9639,100.0
2024-02-22 14:35:00,177.9,177.92,177.9,177.92,200.0,167.8978,167.9167,167.8978,167.9167,200.0
2024-02-22 14:40:00,177.79,177.81,177.63,177.63,2000.0,167.794,167.8129,167.643,167.643,2000.0
2024-02-22 14:45:00,177.61,177.63,177.42,177.44,700.0,167.6241,167.643,167.4448,167.4637,700.0
2024-02-22 14:50:00,177.45,177.51,177.44,177.45,694.0,167.4731,167.5298,167.4637,167.4731,694.0
2024-02-22 14:55:00,177.47,177.47,177.3,177.4,1700.0,167.492,167.492,167.3316,167.4259,1700.0
2024-02-22 15:00:00,177.42,177.42,177.29,177.29,350.0,167.4448,167.4448,167.3221,167.3221,350.0
2024-02-22 15:05:00,177.32,177.41,177.23,177.23,1103.0,167.3504,167.4354,167.2655,167.2655,1103.0
2024-02-22 15:10:00,177.22,177.32,177.22,177.25,579.0,167.2561,167.3504,167.2561,167.2844,579.0
2024-02-22 15:15:00,176.96,176.96,176.88,176.88,500.0,167.0107,167.0107,166.9352,166.9352,500.0
2024-02-22 15:20:00,176.88,176.89,176.77,176.77,804.0,166.9352,166.9446,166.8314,166.8314,804.0
2024-02-22 15:25:00,176.75,176.75,176.49,176.56,817.0,166.8125,166.8125,166.5671,166.6332,817.0
2024-02-22 15:30:00,176.58,176.6,176.41,176.46,1062.0,166.652,166.6709,166.4916,166.5388,1062.0
2024-02-22 15:35:00,176.46,176.62,176.46,176.59,2174.0,166.5388,166.6898,166.5388,166.6615,2174.0
2024-02-22 15:40:00,176.63,176.72,176.55,176.6,1200.0,166.6992,166.7842,166.6237,166.6709,1200.0
2024-02-22 15:45:00,176.58,176.62,176.53,176.55,756.0,166.652,166.6898,166.6049,166.6237,756.0
2024-02-22 15:50:00,176.48,176.84,176.45,176.75,2380.0,166.5577,166.8974,166.5294,166.8125,2380.0
2024-02-22 15:55:00,176.78,176.78,176.46,176.71,6488.0,166.8408,166.8408,166.5388,166.7747,6488.0
2024-02-23 09:30:00,175.07,175.07,174.57,174.98,2020.0,165.2269,165.2269,164.7551,165.142,2020.0
2024-02-23 09:35:00,174.9,175.0,174.74,175.0,799.0,165.0665,165.1609,164.9155,165.1609,799.0
2024-02-23 09:40:00,175.31,175.31,175.31,175.31,100.0,165.4534,165.4534,165.4534,165.4534,100.0
2024-02-23 09:45:00,175.31,175.31,175.31,175.31,0.0,165.4534,165.4534,165.4534,165.4534,0.0
2024-02-23 09:50:00,175.89,176.24,175.83,176.24,1300.0,166.0008,166.3312,165.9442,166.3312,1300.0
2024-02-23 09:55:00,176.41,176.9,176.41,176.9,800.0,166.4916,166.9541,166.4916,166.9541,800.0
2024-02-23 10:00:00,176.81,176.81,176.81,176.81,490.0,166.8691,166.8691,166.8691,166.8691,490.0
2024-02-23 10:05:00,176.7,176.7,176.7,176.7,100.0,166.7653,166.7653,166.7653,166.7653,100.0
2024-02-23 10:10:00,176.66,176.69,176.66,176.69,308.0,166.7275,166.7559,166.7275,166.7559,308.0
2024-02-23 10:15:00,176.61,176.61,176.21,176.21,700.0,166.6804,166.6804,166.3028,166.3028,700.0
2024-02-23 10:20:00,176.32,176.38,176.27,176.38,400.0,166.4067,166.4633,166.3595,166.4633,400.0
2024-02-23 10:25:00,176.56,176.83,176.56,176.81,320.0,166.6332,166.888,166.6332,166.8691,320.0
2024-02-23 10:30:00,176.84,177.34,176.71,177.34,700.0,166.8974,167.3693,166.7747,167.3693,700.0
2024-02-23 10:35:00,177.4,177.53,177.37,177.37,500.0,167.4259,167.5486,167.3976,167.3976,500.0
2024-02-23 10:40:00,177.5,177.5,176.76,176.76,1050.0,167.5203,167.5203,166.8219,166.8219,1050.0
2024-02-23 10:45:00,176.7,176.9,176.52,176.9,709.0,166.7653,166.9541,166.5954,166.9541,709.0
2024-02-23 10:50:00,176.98,177.01,176.97,177.0,637.0,167.0296,167.0579,167.0201,167.0484,637.0
2024-02-23 10:55:00,177.14,177.33,177.14,177.21,400.0,167.1806,167.3599,167.1806,167.2466,400.0
2024-02-23 11:00:00,177.26,177.26,177.19,177.19,200.0,167.2938,167.2938,167.2277,167.2277,200.0
2024-02-23 11:05:00,177.4,177.4,177.36,177.36,300.0,167.4259,167.4259,167.3882,167.3882,300.0
2024-02-23 11:10:00,177.41,177.53,177.36,177.36,1929.0,167.4354,167.5486,167.3882,167.3882,1929.0
2024-02-23 11:15:00,177.36,177.36,177.36,177.36,0.0,167.3882,167.3882,167.3882,167.3882,0.0
2024-02-23 11:20:00,177.09,177.28,176.91,177.28,580.0,167.1334,167.3127,166.9635,167.3127,580.0
2024-02-23 11:25:00,177.22,177.4,177.22,177.36,520.0,167.2561,167.4259,167.2561,167.3882,520.0
2024-02-23 11:30:00,177.39,177.45,177.3,177.45,820.0,167.4165,167.4731,167.3316,167.4731,820.0
2024-02-23 11:35:00,177.41,177.6,177.41,177.6,1461.0,167.4354,167.6147,167.4354,167.6147,1461.0
2024-02-23 11:40:00,177.41,177.42,177.16,177.4,600.0,167.4354,167.4448,167.1994,167.4259,600.0
2024-02-23 11:45:00,177.38,177.73,177.38,177.67,2230.0,167.4071,167.7374,167.4071,167.6808,2230.0
2024-02-23 11:50:00,177.65,177.69,177.5,177.57,2000.0,167.6619,167.6996,167.5203,167.5864,2000.0
2024-02-23 11:55:00,177.63,177.7,177.63,177.7,7243.0,167.643,167.7091,167.643,167.7091,7243.0
2024-02-23 12:00:00,177.58,177.58,177.42,177.42,654.0,167.5958,167.5958,167.4448,167.4448,654.0
2024-02-23 12:05:00,177.44,177.53,177.36,177.36,400.0,167.4637,167.5486,167.3882,167.3882,400.0
2024-02-23 12:10:00,177.35,177.35,177.15,177.2,662.0,167.3788,167.3788,167.19,167.2372,662.0
2024-02-23 12:15:00,177.2,177.2,177.2,177.2,0.0,167.2372,167.2372,167.2372,167.2372,0.0
2024-02-23 12:20:00,177.17,177.2,177.05,177.05,400.0,167.2089,167.2372,167.0956,167.0956,400.0
2024-02-23 12:25:00,176.87,176.87,176.66,176.66,362.0,166.9257,166.9257,166.7275,166.7275,362.0
2024-02-23 12:30:00,176.87,177.03,176.87,177.03,400.0,166.9257,167.0767,166.9257,167.0767,400.0
2024-02-23 12:35:00,176.88,177.15,176.88,177.15,865.0,166.9352,167.19,166.9352,167.19,865.0
2024-02-23 12:40:00,177.16,177.16,177.08,177.08,200.0,167.1994,167.1994,167.1239,167.1239,200.0
2024-02-23 12:45:00,177.16,177.28,177.14,177.28,797.0,167.1994,167.3127,167.1806,167.3127,797.0
2024-02-23 12:50:00,177.17,177.21,177.17,177.21,320.0,167.2089,167.2466,167.2089,167.2466,320.0
2024-02-23 12:55:00,177.21,177.21,177.21,177.21,0.0,167.2466,167.2466,167.2466,167.2466,0.0
2024-02-23 13:00:00,177.14,177.16,177.14,177.16,200.0,167.1806,167.1994,167.1806,167.1994,200.0
2024-02-23 13:05:00,177.04,177.04,177.04,177.04,100.0,167.0862,167.0862,167.0862,167.0862,100.0
2024-02-23 13:10:00,177.14,177.18,177.11,177.11,400.0,167.1806,167.2183,167.1522,167.1522,400.0
2024-02-23 13:15:00,177.14,177.14,177.14,177.14,100.0,167.1806,167.1806,167.1806,167.1806,100.0
2024-02-23 13:20:00,176.83,176.88,176.83,176.88,300.0,166.888,166.9352,166.888,166.9352,300.0
2024-02-23 13:25:00,176.89,176.92,176.89,176.92,200.0,166.9446,166.9729,166.9446,166.9729,200.0
2024-02-23 13:30:00,176.99,177.0,176.91,176.94,700.0,167.039,167.0484,166.9635,166.9918,700.0
2024-02-23 13:35:00,176.86,176.96,176.86,176.96,400.0,166.9163,167.0107,166.9163,167.0107,400.0
2024-02-23 13:40:00,177.03,177.03,176.97,177.02,600.0,167.0767,167.0767,167.0201,167.0673,600.0
2024-02-23 13:45:00,176.99,177.01,176.96,176.96,300.0,167.039,167.0579,167.0107,167.0107,300.0
2024-02-23 13:50:00,176.88,176.93,176.81,176.81,700.0,166.9352,166.9824,166.8691,166.8691,700.0
2024-02-23 13:55:00,176.82,176.82,176.72,176.72,300.0,166.8786,166.8786,166.7842,166.7842,300.0
2024-02-23 14:00:00,176.69,176.69,176.59,176.66,552.0,166.7559,166.7559,166.6615,166.7275,552.0
2024-02-23 14:05:00,176.66,176.66,176.66,176.66,0.0,166.7275,166.7275,166.7275,166.7275,0.0
2024-02-23 14:10:00,176.66,176.66,176.66,176.66,0.0,166.7275,166.7275,166.7275,166.7275,0.0
2024-02-23 14:15:00,177.0,177.0,176.97,176.98,300.0,167.0484,167.0484,167.0201,167.0296,300.0
2024-02-23 14:20:00,176.83,176.83,176.5,176.5,420.0,166.888,166.888,166.5765,166.5765,420.0
2024-02-23 14:25:00,176.48,176.48,176.22,176.22,300.0,166.5577,166.5577,166.3123,166.3123,300.0
2024-02-23 14:30:00,176.2,176.31,176.2,176.31,400.0,166.2934,166.3972,166.2934,166.3972,400.0
2024-02-23 14:35:00,176.56,176.56,176.56,176.56,100.0,166.6332,166.6332,166.6332,166.6332,100.0
2024-02-23 14:40:00,176.74,176.74,176.63,176.63,400.0,166.803,166.803,166.6992,166.6992,400.0
2024-02-23 14:45:00,176.74,176.74,176.68,176.68,200.0,166.803,166.803,166.7464,166.7464,200.0
2024-02-23 14:50:00,176.58,176.62,176.56,176.56,600.0,166.652,166.6898,166.6332,166.6332,600.0
2024-02-23 14:55:00,176.67,176.93,176.67,176.93,200.0,166.737,166.9824,166.737,166.9824,200.0
2024-02-23 15:00:00,176.97,176.97,176.68,176.68,1113.0,167.0201,167.0201,166.7464,166.7464,1113.0
2024-02-23 15:05:00,176.67,176.71,176.45,176.45,500.0,166.737,166.7747,166.5294,166.5294,500.0
2024-02-23 15:10:00,176.41,176.49,176.41,176.49,200.0,166.4916,166.5671,166.4916,166.5671,200.0
2024-02-23 15:15:00,176.47,176.47,176.39,176.44,500.0,166.5482,166.5482,166.4727,166.5199,500.0
2024-02-23 15:20:00,176.4,176.44,176.36,176.36,500.0,166.4822,166.5199,166.4444,166.4444,500.0
2024-02-23 15:25:00,176.25,176.36,176.22,176.3,1476.0,166.3406,166.4444,166.3123,166.3878,1476.0
2024-02-23 15:30:00,176.39,176.53,176.39,176.42,668.0,166.4727,166.6049,166.4727,166.501,668.0
2024-02-23 15:35:00,176.44,176.46,176.42,176.42,640.0,166.5199,166.5388,166.501,166.501,640.0
2024-02-23 15:40:00,176.44,176.57,176.42,176.42,500.0,166.5199,166.6426,166.501,166.501,500.0
2024-02-23 15:45:00,176.4,176.47,176.31,176.45,900.0,166.4822,166.5482,166.3972,166.5294,900.0
2024-02-23 15:50:00,176.54,176.54,176.33,176.34,5865.0,166.6143,166.6143,166.4161,166.4255,5865.0
2024-02-23 15:55:00,176.33,176.52,176.24,176.38,3946.0,166.4161,166.5954,166.3312,166.4633,3946.0
2024-02-26 09:30:00,175.73,175.74,175.6,175.69,500.0,165.8498,165.8593,165.7271,165.8121,500.0
2024-02-26 09:35:00,175.75,175.88,175.52,175.69,542.0,165.8687,165.9914,165.6516,165.8121,542.0
2024-02-26 09:40:00,175.49,175.86,175.49,175.85,300.0,165.6233,165.9725,165.6233,165.9631,300.0
2024-02-26 09:45:00,176.49,176.49,176.49,176.49,100.0,166.5671,166.5671,166.5671,166.5671,100.0
2024-02-26 09:50:00,177.1,177.5,177.1,177.46,701.0,167.1428,167.5203,167.1428,167.4826,701.0
2024-02-26 09:55:00,177.78,177.79,177.65,177.65,687.0,167.7846,167.794,167.6619,167.6619,687.0
2024-02-26 10:00:00,177.72,177.87,177.51,177.73,1357.0,167.7279,167.8695,167.5298,167.7374,1357.0
2024-02-26 10:05:00,177.59,177.59,176.98,177.27,1000.0,167.6053,167.6053,167.0296,167.3033,1000.0
2024-02-26 10:10:00,176.94,177.02,176.65,176.99,717.0,166.9918,167.0673,166.7181,167.039,717.0
2024-02-26 10:15:00,177.02,177.02,176.84,177.0,700.0,167.0673,167.0673,166.8974,167.0484,700.0
2024-02-26 10:20:00,176.77,177.04,176.69,176.94,1400.0,166.8314,167.0862,166.7559,166.9918,1400.0
2024-02-26 10:25:00,177.1,177.1,176.99,177.01,400.0,167.1428,167.1428,167.039,167.0579,400.0
2024-02-26 10:30:00,176.95,177.21,176.91,176.97,1049.0,167.0012,167.2466,166.9635,167.0201,1049.0
2024-02-26 10:35:00,176.87,176.92,176.58,176.74,1711.0,166.9257,166.9729,166.652,166.803,1711.0
2024-02-26 10:40:00,176.83,176.83,176.58,176.62,301.0,166.888,166.888,166.652,166.6898,301.0
2024-02-26 10:45:00,176.76,176.76,176.56,176.56,500.0,166.8219,166.8219,166.6332,166.6332,500.0
2024-02-26 10:50:00,176.56,176.56,176.56,176.56,200.0,166.6332,166.6332,166.6332,166.6332,200.0
2024-02-26 10:55:00,176.36,176.39,176.36,176.39,300.0,166.4444,166.4727,166.4444,166.4727,300.0
2024-02-26 11:00:00,176.38,176.38,176.38,176.38,100.0,166.4633,166.4633,166.4633,166.4633,100.0
2024-02-26 11:05:00,176.19,176.19,176.19,176.19,100.0,166.284,166.284,166.284,166.284,100.0
2024-02-26 11:10:00,176.3,176.47,176.3,176.47,200.0,166.3878,166.5482,166.3878,166.5482,200.0
2024-02-26 11:15:00,176.46,176.46,176.46,176.46,100.0,166.5388,166.5388,166.5388,166.5388,100.0
2024-02-26 11:20:00,176.45,176.45,176.38,176.38,200.0,166.5294,166.5294,166.4633,166.4633,200.0
2024-02-26 11:25:00,176.53,176.59,176.53,176.59,340.0,166.6049,166.6615,166.6049,166.6615,340.0
2024-02-26 11:30:00,176.72,176.72,176.72,176.72,100.0,166.7842,166.7842,166.7842,166.7842,100.0
2024-02-26 11:35:00,176.79,176.91,176.79,176.91,600.0,166.8502,166.9635,166.8502,166.9635,600.0
2024-02-26 11:40:00,176.75,176.75,176.75,176.75,100.0,166.8125,166.8125,166.8125,166.8125,100.0
2024-02-26 11:45:00,176.79,176.87,176.76,176.87,301.0,166.8502,166.9257,166.8219,166.9257,301.0
2024-02-26 11:50:00,176.69,176.69,176.69,176.69,100.0,166.7559,166.7559,166.7559,166.7559,100.0
2024-02-26 11:55:00,176.69,176.69,176.69,176.69,0.0,166.7559,166.7559,166.7559,166.7559,0.0
2024-02-26 12:00:00,176.45,176.51,176.41,176.41,400.0,166.5294,166.586,166.4916,166.4916,400.0
2024-02-26 12:05:00,176.47,176.6,176.47,176.6,300.0,166.5482,166.6709,166.5482,166.6709,300.0
2024-02-26 12:10:00,176.67,176.78,176.67,176.78,200.0,166.737,166.8408,166.737,166.8408,200.0
2024-02-26 12:15:00,176.74,176.9,176.74,176.79,501.0,166.803,166.9541,166.803,166.8502,501.0
2024-02-26 12:20:00,176.79,176.95,176.78,176.95,805.0,166.8502,167.0012,166.8408,167.0012,805.0
2024-02-26 12:25:00,176.95,176.95,176.95,176.95,0.0,167.0012,167.0012,167.0012,167.0012,0.0
2024-02-26 12:30:00,176.67,176.67,176.67,176.67,100.0,166.737,166.737,166.737,166.737,100.0
2024-02-26 12:35:00,176.61,176.63,176.47,176.47,400.0,166.6804,166.6992,166.5482,166.5482,400.0
2024-02-26 12:40:00,176.54,176.55,176.46,176.52,671.0,166.6143,166.6237,166.5388,166.5954,671.0
2024-02-26 12:45:00,176.55,176.7,176.54,176.7,500.0,166.6237,166.7653,166.6143,166.7653,500.0
2024-02-26 12:50:00,176.71,176.71,176.71,176.71,100.0,166.7747,166.7747,166.7747,166.7747,100.0
2024-02-26 12:55:00,176.72,176.72,176.72,176.72,100.0,166.7842,166.7842,166.7842,166.7842,100.0
2024-02-26 13:00:00,176.72,176.72,176.72,176.72,200.0,166.7842,166.7842,166.7842,166.7842,200.0
2024-02-26 13:05:00,176.72,176.72,176.72,176.72,0.0,166.7842,166.7842,166.7842,166.7842,0.0
2024-02-26 13:10:00,176.63,176.63,176.63,176.63,101.0,166.6992,166.6992,166.6992,166.6992,101.0
2024-02-26 13:15:00,176.62,176.62,176.45,176.45,300.0,166.6898,166.6898,166.5294,166.5294,300.0
2024-02-26 13:20:00,176.28,176.36,176.28,176.36,200.0,166.3689,166.4444,166.3689,166.4444,200.0
2024-02-26 13:25:00,176.19,176.29,176.07,176.29,1100.0,166.284,166.3783,166.1707,166.3783,1100.0
2024-02-26 13:30:00,176.31,176.35,176.19,176.19,383.0,166.3972,166.435,166.284,166.284,383.0
2024-02-26 13:35:00,176.24,176.25,176.24,176.25,200.0,166.3312,166.3406,166.3312,166.3406,200.0
2024-02-26 13:40:00,176.22,176.26,176.19,176.19,301.0,166.3123,166.35,166.284,166.284,301.0
2024-02-26 13:45:00,176.24,176.24,176.06,176.06,801.0,166.3312,166.3312,166.1613,166.1613,801.0
2024-02-26 13:50:00,176.06,176.06,176.06,176.06,0.0,166.1613,166.1613,166.1613,166.1613,0.0
2024-02-26 13:55:00,176.09,176.09,176.02,176.05,501.0,166.1896,166.1896,166.1235,166.1518,501.0
2024-02-26 14:00:00,176.07,176.07,175.97,175.97,389.0,166.1707,166.1707,166.0763,166.0763,389.0
2024-02-26 14:05:00,176.08,176.23,176.08,176.23,335.0,166.1802,166.3217,166.1802,166.3217,335.0
2024-02-26 14:10:00,176.22,176.22,176.13,176.14,500.0,166.3123,166.3123,166.2273,166.2368,500.0
2024-02-26 14:15:00,176.14,176.14,176.14,176.14,0.0,166.2368,166.2368,166.2368,166.2368,0.0
2024-02-26 14:20:00,175.9,175.9,175.8,175.89,300.0,166.0103,166.0103,165.9159,166.0008,300.0
2024-02-26 14:25:00,176.0,176.01,175.95,175.95,600.0,166.1047,166.1141,166.0575,166.0575,600.0
2024-02-26 14:30:00,176.04,176.04,176.04,176.04,200.0,166.1424,166.1424,166.1424,166.1424,200.0
2024-02-26 14:35:00,176.13,176.22,176.13,176.17,400.0,166.2273,166.3123,166.2273,166.2651,400.0
2024-02-26 14:40:00,176.09,176.09,176.09,176.09,200.0,166.1896,166.1896,166.1896,166.1896,200.0
2024-02-26 14:45:00,176.07,176.1,176.07,176.08,300.0,166.1707,166.199,166.1707,166.1802,300.0
2024-02-26 14:50:00,176.08,176.16,176.08,176.16,900.0,166.1802,166.2557,166.1802,166.2557,900.0
2024-02-26 14:55:00,176.15,176.34,176.15,176.28,1008.0,166.2462,166.4255,166.2462,166.3689,1008.0
2024-02-26 15:00:00,176.38,176.38,176.35,176.35,200.0,166.4633,166.4633,166.435,166.435,200.0
2024-02-26 15:05:00,176.47,176.47,176.37,176.37,200.0,166.5482,166.5482,166.4539,166.4539,200.0
2024-02-26 15:10:00,176.38,176.45,176.37,176.42,800.0,166.4633,166.5294,166.4539,166.501,800.0
2024-02-26 15:15:00,176.37,176.43,176.33,176.37,1000.0,166.4539,166.5105,166.4161,166.4539,1000.0
2024-02-26 15:20:00,176.38,176.58,176.37,176.58,500.0,166.4633,166.652,166.4539,166.652,500.0
2024-02-26 15:25:00,176.63,176.66,176.63,176.66,400.0,166.6992,166.7275,166.6992,166.7275,400.0
2024-02-26 15:30:00,176.6,176.65,176.56,176.59,700.0,166.6709,166.7181,166.6332,166.6615,700.0
2024-02-26 15:35:00,176.59,176.66,176.59,176.61,800.0,166.6615,166.7275,166.6615,166.6804,800.0
2024-02-26 15:40:00,176.63,176.87,176.59,176.83,1200.0,166.6992,166.9257,166.6615,166.888,1200.0
2024-02-26 15:45:00,176.74,176.77,176.72,176.77,301.0,166.803,166.8314,166.7842,166.8314,301.0
2024-02-26 15:50:00,176.86,176.9,176.71,176.87,1250.0,166.9163,166.9541,166.7747,166.9257,1250.0
2024-02-26 15:55:00,176.99,177.19,176.97,177.1,2234.0,167.039,167.2277,167.0201,167.1428,2234.0
2024-02-27 09:30:00,177.21,177.3,177.21,177.3,898.0,167.2466,167.3316,167.2466,167.3316,898.0
2024-02-27 09:35:00,177.42,177.58,177.36,177.36,1022.0,167.4448,167.5958,167.3882,167.3882,1022.0
2024-02-27 09:40:00,177.49,178.18,177.49,178.18,1525.0,167.5109,168.1621,167.5109,168.1621,1525.0
2024-02-27 09:45:00,178.13,178.13,177.95,178.01,580.0,168.1149,168.1149,167.945,168.0016,580.0
2024-02-27 09:50:00,177.66,177.85,177.33,177.85,3131.0,167.6713,167.8506,167.3599,167.8506,3131.0
2024-02-27 09:55:00,177.67,177.67,177.49,177.49,598.0,167.6808,167.6808,167.5109,167.5109,598.0
2024-02-27 10:00:00,177.15,177.54,177.15,177.47,1927.0,167.19,167.5581,167.19,167.492,1927.0
2024-02-27 10:05:00,177.66,177.76,177.62,177.67,1297.0,167.6713,167.7657,167.6336,167.6808,1297.0
2024-02-27 10:10:00,177.4,177.4,177.0,177.0,917.0,167.4259,167.4259,167.0484,167.0484,917.0
2024-02-27 10:15:00,177.09,177.09,176.53,176.53,550.0,167.1334,167.1334,166.6049,166.6049,550.0
2024-02-27 10:20:00,176.61,176.61,176.35,176.35,200.0,166.6804,166.6804,166.435,166.435,200.0
2024-02-27 10:25:00,176.94,176.94,176.59,176.59,257.0,166.9918,166.9918,166.6615,166.6615,257.0
2024-02-27 10:30:00,176.74,176.82,176.66,176.82,500.0,166.803,166.8786,166.7275,166.8786,500.0
2024-02-27 10:35:00,176.92,176.92,176.65,176.76,916.0,166.9729,166.9729,166.7181,166.8219,916.0
2024-02-27 10:40:00,176.33,176.33,176.25,176.25,261.0,166.4161,166.4161,166.3406,166.3406,261.0
2024-02-27 10:45:00,176.41,176.5,176.34,176.34,300.0,166.4916,166.5765,166.4255,166.4255,300.0
2024-02-27 10:50:00,176.16,176.16,176.16,176.16,100.0,166.2557,166.2557,166.2557,166.2557,100.0
2024-02-27 10:55:00,176.28,176.28,176.28,176.28,100.0,166.3689,166.3689,166.3689,166.3689,100.0
2024-02-27 11:00:00,176.3,176.5,176.3,176.5,200.0,166.3878,166.5765,166.3878,166.5765,200.0
2024-02-27 11:05:00,176.29,176.29,176.29,176.29,100.0,166.3783,166.3783,166.3783,166.3783,100.0
2024-02-27 11:10:00,176.26,176.44,176.26,176.3,500.0,166.35,166.5199,166.35,166.3878,500.0
2024-02-27 11:15:00,176.29,176.36,176.29,176.36,400.0,166.3783,166.4444,166.3783,166.4444,400.0
2024-02-27 11:20:00,176.28,176.28,176.28,176.28,103.0,166.3689,166.3689,166.3689,166.3689,103.0
2024-02-27 11:25:00,176.7,176.71,176.69,176.69,300.0,166.7653,166.7747,166.7559,166.7559,300.0
2024-02-27 11:30:00,176.73,176.73,176.57,176.65,485.0,166.7936,166.7936,166.6426,166.7181,485.0
2024-02-27 11:35:00,176.51,176.65,176.49,176.65,1318.0,166.586,166.7181,166.5671,166.7181,1318.0
2024-02-27 11:40:00,176.69,176.69,176.69,176.69,201.0,166.7559,166.7559,166.7559,166.7559,201.0
2024-02-27 11:45:00,176.86,176.98,176.86,176.89,1074.0,166.9163,167.0296,166.9163,166.9446,1074.0
2024-02-27 11:50:00,176.7,176.76,176.7,176.76,300.0,166.7653,166.8219,166.7653,166.8219,300.0
2024-02-27 11:55:00,176.46,176.46,176.46,176.46,100.0,166.5388,166.5388,166.5388,166.5388,100.0
2024-02-27 12:00:00,176.46,176.46,176.46,176.46,0.0,166.5388,166.5388,166.5388,166.5388,0.0
2024-02-27 12:05:00,176.46,176.46,176.46,176.46,0.0,166.5388,166.5388,166.5388,166.5388,0.0
2024-02-27 12:10:00,176.32,176.38,176.32,176.38,200.0,166.4067,166.4633,166.4067,166.4633,200.0
2024-02-27 12:15:00,176.59,176.59,176.59,176.59,100.0,166.6615,166.6615,166.6615,166.6615,100.0
2024-02-27 12:20:00,176.75,176.76,176.75,176.76,200.0,166.8125,166.8219,166.8125,166.8219,200.0
2024-02-27 12:25:00,176.81,176.81,176.81,176.81,200.0,166.8691,166.8691,166.8691,166.8691,200.0
2024-02-27 12:30:00,176.75,176.8,176.75,176.79,400.0,166.8125,166.8597,166.8125,166.8502,400.0
2024-02-27 12:35:00,176.79,176.79,176.79,176.79,0.0,166.8502,166.8502,166.8502,166.8502,0.0
2024-02-27 12:40:00,176.68,176.68,176.62,176.62,800.0,166.7464,166.7464,166.6898,166.6898,800.0
2024-02-27 12:45:00,176.52,176.52,176.52,176.52,100.0,166.5954,166.5954,166.5954,166.5954,100.0
2024-02-27 12:50:00,176.62,176.64,176.62,176.64,200.0,166.6898,166.7087,166.6898,166.7087,200.0
2024-02-27 12:55:00,176.92,177.1,176.92,177.1,700.0,166.9729,167.1428,166.9729,167.1428,700.0
2024-02-27 13:00:00,177.01,177.3,177.01,177.3,600.0,167.0579,167.3316,167.0579,167.3316,600.0
2024-02-27 13:05:00,177.33,177.42,177.29,177.29,400.0,167.3599,167.4448,167.3221,167.3221,400.0
2024-02-27 13:10:00,177.29,177.29,177.29,177.29,0.0,167.3221,167.3221,167.3221,167.3221,0.0
2024-02-27 13:15:00,177.16,177.21,177.16,177.21,666.0,167.1994,167.2466,167.1994,167.2466,666.0
2024-02-27 13:20:00,177.21,177.21,177.05,177.12,873.0,167.2466,167.2466,167.0956,167.1617,873.0
2024-02-27 13:25:00,177.08,177.13,177.08,177.12,1200.0,167.1239,167.1711,167.1239,167.1617,1200.0
2024-02-27 13:30:00,177.05,177.05,177.03,177.03,232.0,167.0956,167.0956,167.0767,167.0767,232.0
2024-02-27 13:35:00,176.98,177.21,176.98,177.08,1743.0,167.0296,167.2466,167.0296,167.1239,1743.0
2024-02-27 13:40:00,177.12,177.12,177.12,177.12,350.0,167.1617,167.1617,167.1617,167.1617,350.0
2024-02-27 13:45:00,177.12,177.23,177.12,177.23,700.0,167.1617,167.2655,167.1617,167.2655,700.0
2024-02-27 13:50:00,177.23,177.23,177.06,177.14,1678.0,167.2655,167.2655,167.1051,167.1806,1678.0
2024-02-27 13:55:00,177.14,177.14,177.1,177.1,200.0,167.1806,167.1806,167.1428,167.1428,200.0
2024-02-27 14:00:00,176.96,177.1,176.96,177.1,709.0,167.0107,167.1428,167.0107,167.1428,709.0
2024-02-27 14:05:00,177.0,177.04,176.97,177.02,550.0,167.0484,167.0862,167.0201,167.0673,550.0
2024-02-27 14:10:00,176.98,177.0,176.98,177.0,200.0,167.0296,167.0484,167.0296,167.0484,200.0
2024-02-27 14:15:00,176.95,176.95,176.87,176.87,300.0,167.0012,167.0012,166.9257,166.9257,300.0
2024-02-27 14:20:00,176.9,176.9,176.89,176.89,200.0,166.9541,166.9541,166.9446,166.9446,200.0
2024-02-27 14:25:00,176.84,176.85,176.84,176.85,300.0,166.8974,166.9069,166.8974,166.9069,300.0
2024-02-27 14:30:00,176.77,176.77,176.69,176.69,200.0,166.8314,166.8314,166.7559,166.7559,200.0
2024-02-27 14:35:00,176.56,176.72,176.56,176.72,200.0,166.6332,166.7842,166.6332,166.7842,200.0
2024-02-27 14:40:00,176.76,176.76,176.76,176.76,300.0,166.8219,166.8219,166.8219,166.8219,300.0
2024-02-27 14:45:00,176.74,176.74,176.74,176.74,100.0,166.803,166.803,166.803,166.803,100.0
2024-02-27 14:50:00,176.74,176.74,176.74,176.74,0.0,166.803,166.803,166.803,166.803,0.0
2024-02-27 14:55:00,176.8,176.8,176.8,176.8,100.0,166.8597,166.8597,166.8597,166.8597,100.0
2024-02-27 15:00:00,176.67,176.67,176.67,176.67,100.0,166.737,166.737,166.737,166.737,100.0
2024-02-27 15:05:00,176.65,176.72,176.63,176.72,700.0,166.7181,166.7842,166.6992,166.7842,700.0
2024-02-27 15:10:00,176.74,176.91,176.74,176.91,300.0,166.803,166.9635,166.803,166.9635,300.0
2024-02-27 15:15:00,176.91,177.04,176.91,177.0,800.0,166.9635,167.0862,166.9635,167.0484,800.0
2024-02-27 15:20:00,177.04,177.09,177.04,177.09,850.0,167.0862,167.1334,167.0862,167.1334,850.0
2024-02-27 15:25:00,177.07,177.09,177.04,177.04,669.0,167.1145,167.1334,167.0862,167.0862,669.0
2024-02-27 15:30:00,177.06,177.17,177.06,177.17,1065.0,167.1051,167.2089,167.1051,167.2089,1065.0
2024-02-27 15:35:00,177.16,177.23,177.16,177.23,738.0,167.1994,167.2655,167.1994,167.2655,738.0
2024-02-27 15:40:00,177.27,177.41,177.27,177.37,2610.0,167.3033,167.4354,167.3033,167.3976,2610.0
2024-02-27 15:45:00,177.38,177.62,177.36,177.62,2556.0,167.4071,167.6336,167.3882,167.6336,2556.0
2024-02-27 15:50:00,177.68,177.73,177.43,177.69,6691.0,167.6902,167.7374,167.4543,167.6996,6691.0
2024-02-27 15:55:00,177.66,177.85,177.61,177.85,12452.0,167.6713,167.8506,167.6241,167.8506,12452.0
2024-02-28 09:30:00,177.55,177.55,177.55,177.55,250.0,167.5675,167.5675,167.5675,167.5675,250.0
2024-02-28 09:35:00,177.65,177.78,177.65,177.78,300.0,167.6619,167.7846,167.6619,167.7846,300.0
2024-02-28 09:40:00,178.41,178.41,178.41,178.41,100.0,168.3792,168.3792,168.3792,168.3792,100.0
2024-02-28 09:45:00,178.78,178.81,178.78,178.81,200.0,168.7284,168.7567,168.7284,168.7567,200.0
2024-02-28 09:50:00,178.71,178.78,178.7,178.78,400.0,168.6623,168.7284,168.6529,168.7284,400.0
2024-02-28 09:55:00,178.84,179.0,178.84,179.0,300.0,168.785,168.936,168.785,168.936,300.0
2024-02-28 10:00:00,179.48,179.48,179.48,179.48,100.0,169.389,169.389,169.389,169.389,100.0
2024-02-28 10:05:00,179.03,179.11,179.03,179.11,200.0,168.9643,169.0398,168.9643,169.0398,200.0
2024-02-28 10:10:00,179.0,179.0,179.0,179.0,100.0,168.936,168.936,168.936,168.936,100.0
2024-02-28 10:15:00,179.0,179.09,179.0,179.0,1200.0,168.936,169.0209,168.936,168.936,1200.0
2024-02-28 10:20:00,179.0,179.0,178.84,178.87,300.0,168.936,168.936,168.785,168.8133,300.0
2024-02-28 10:25:00,178.87,178.87,178.87,178.87,0.0,168.8133,168.8133,168.8133,168.8133,0.0
2024-02-28 10:30:00,178.36,178.36,178.36,178.36,100.0,168.332,168.332,168.332,168.332,100.0
2024-02-28 10:35:00,177.94,178.0,177.94,178.0,500.0,167.9356,167.9922,167.9356,167.9922,500.0
2024-02-28 10:40:00,178.03,178.03,178.03,178.03,100.0,168.0205,168.0205,168.0205,168.0205,100.0
2024-02-28 10:45:00,177.88,178.08,177.88,178.08,200.0,167.879,168.0677,167.879,168.0677,200.0
2024-02-28 10:50:00,178.27,178.31,178.27,178.31,400.0,168.247,168.2848,168.247,168.2848,400.0
2024-02-28 10:55:00,178.35,178.43,178.35,178.43,800.0,168.3225,168.398,168.3225,168.398,800.0
2024-02-28 11:00:00,178.41,178.41,178.41,178.41,300.0,168.3792,168.3792,168.3792,168.3792,300.0
2024-02-28 11:05:00,178.47,178.47,178.32,178.32,300.0,168.4358,168.4358,168.2942,168.2942,300.0
2024-02-28 11:10:00,178.15,178.15,178.1,178.1,452.0,168.1338,168.1338,168.0866,168.0866,452.0
2024-02-28 11:15:00,178.1,178.1,178.1,178.1,0.0,168.0866,168.0866,168.0866,168.0866,0.0
2024-02-28 11:20:00,177.81,177.81,177.46,177.46,300.0,167.8129,167.8129,167.4826,167.4826,300.0
2024-02-28 11:25:00,177.46,177.46,177.46,177.46,0.0,167.4826,167.4826,167.4826,167.4826,0.0
2024-02-28 11:30:00,177.25,177.25,177.02,177.02,4742.0,167.2844,167.2844,167.0673,167.0673,4742.0
2024-02-28 11:35:00,177.28,177.31,177.28,177.31,450.0,167.3127,167.341,167.3127,167.341,450.0
2024-02-28 11:40:00,177.38,177.54,177.38,177.5,900.0,167.4071,167.5581,167.4071,167.5203,900.0
2024-02-28 11:45:00,177.52,177.52,177.52,177.52,100.0,167.5392,167.5392,167.5392,167.5392,100.0
2024-02-28 11:50:00,177.43,177.43,177.34,177.34,200.0,167.4543,167.4543,167.3693,167.3693,200.0
2024-02-28 11:55:00,177.34,177.34,177.34,177.34,0.0,167.3693,167.3693,167.3693,167.3693,0.0
2024-02-28 12:00:00,177.34,177.34,177.34,177.34,0.0,167.3693,167.3693,167.3693,167.3693,0.0
2024-02-28 12:05:00,177.6,177.6,177.52,177.52,209.0,167.6147,167.6147,167.5392,167.5392,209.0
2024-02-28 12:10:00,177.52,177.52,177.52,177.52,0.0,167.5392,167.5392,167.5392,167.5392,0.0
2024-02-28 12:15:00,177.21,177.25,177.02,177.02,300.0,167.2466,167.2844,167.0673,167.0673,300.0
2024-02-28 12:20:00,177.02,177.02,177.02,177.02,0.0,167.0673,167.0673,167.0673,167.0673,0.0
2024-02-28 12:25:00,177.49,177.49,177.43,177.43,498.0,167.5109,167.5109,167.4543,167.4543,498.0
2024-02-28 12:30:00,177.71,177.71,177.71,177.71,169.0,167.7185,167.7185,167.7185,167.7185,169.0
2024-02-28 12:35:00,177.59,177.84,177.59,177.84,290.0,167.6053,167.8412,167.6053,167.8412,290.0
2024-02-28 12:40:00,177.92,177.92,177.92,177.92,260.0,167.9167,167.9167,167.9167,167.9167,260.0
2024-02-28 12:45:00,177.82,177.84,177.82,177.84,300.0,167.8223,167.8412,167.8223,167.8412,300.0
2024-02-28 12:50:00,177.97,177.97,177.87,177.87,271.0,167.9639,167.9639,167.8695,167.8695,271.0
2024-02-28 12:55:00,177.84,177.84,177.84,177.84,200.0,167.8412,167.8412,167.8412,167.8412,200.0
2024-02-28 13:00:00,177.98,177.98,177.98,177.98,100.0,167.9733,167.9733,167.9733,167.9733,100.0
2024-02-28 13:05:00,178.25,178.25,178.25,178.25,200.0,168.2282,168.2282,168.2282,168.2282,200.0
2024-02-28 13:10:00,178.22,178.22,178.22,178.22,100.0,168.1998,168.1998,168.1998,168.1998,100.0
2024-02-28 13:15:00,178.45,178.57,178.45,178.57,300.0,168.4169,168.5302,168.4169,168.5302,300.0
2024-02-28 13:20:00,178.54,178.54,178.48,178.48,200.0,168.5018,168.5018,168.4452,168.4452,200.0
2024-02-28 13:25:00,178.48,178.48,178.48,178.48,0.0,168.4452,168.4452,168.4452,168.4452,0.0
2024-02-28 13:30:00,178.69,178.69,178.59,178.59,248.0,168.6434,168.6434,168.549,168.549,248.0
2024-02-28 13:35:00,178.59,178.59,178.59,178.59,0.0,168.549,168.549,168.549,168.549,0.0
2024-02-28 13:40:00,178.65,178.65,178.55,178.55,475.0,168.6057,168.6057,168.5113,168.5113,475.0
2024-02-28 13:45:00,178.68,178.68,178.68,178.68,400.0,168.634,168.634,168.634,168.634,400.0
2024-02-28 13:50:00,178.63,178.65,178.6,178.65,300.0,168.5868,168.6057,168.5585,168.6057,300.0
2024-02-28 13:55:00,178.63,178.63,178.63,178.63,100.0,168.5868,168.5868,168.5868,168.5868,100.0
2024-02-28 14:00:00,178.52,178.68,178.52,178.68,600.0,168.483,168.634,168.483,168.634,600.0
2024-02-28 14:05:00,178.76,178.81,178.73,178.75,1250.0,168.7095,168.7567,168.6812,168.7,1250.0
2024-02-28 14:10:00,178.74,178.78,178.74,178.77,307.0,168.6906,168.7284,168.6906,168.7189,307.0
2024-02-28 14:15:00,178.92,179.18,178.92,179.18,300.0,168.8605,169.1059,168.8605,169.1059,300.0
2024-02-28 14:20:00,179.26,179.31,179.21,179.21,300.0,169.1814,169.2286,169.1342,169.1342,300.0
2024-02-28 14:25:00,179.26,179.26,179.2,179.2,200.0,169.1814,169.1814,169.1247,169.1247,200.0
2024-02-28 14:30:00,179.17,179.35,179.17,179.35,550.0,169.0964,169.2663,169.0964,169.2663,550.0
2024-02-28 14:35:00,179.32,179.4,179.24,179.24,607.0,169.238,169.3135,169.1625,169.1625,607.0
2024-02-28 14:40:00,179.22,179.33,179.22,179.33,255.0,169.1436,169.2474,169.1436,169.2474,255.0
2024-02-28 14:45:00,179.44,179.5,179.39,179.42,859.0,169.3512,169.4079,169.3041,169.3324,859.0
2024-02-28 14:50:00,179.25,179.44,179.25,179.3,553.0,169.1719,169.3512,169.1719,169.2191,553.0
2024-02-28 14:55:00,179.28,179.28,179.24,179.24,347.0,169.2002,169.2002,169.1625,169.1625,347.0
2024-02-28 15:00:00,179.37,179.37,179.35,179.37,573.0,169.2852,169.2852,169.2663,169.2852,573.0
2024-02-28 15:05:00,179.29,179.29,179.24,179.24,390.0,169.2097,169.2097,169.1625,169.1625,390.0
2024-02-28 15:10:00,179.48,179.6,179.48,179.6,752.0,169.389,169.5022,169.389,169.5022,752.0
2024-02-28 15:15:00,179.64,179.69,179.62,179.66,1362.0,169.54,169.5872,169.5211,169.5589,1362.0
2024-02-28 15:20:00,179.68,179.68,179.6,179.62,600.0,169.5778,169.5778,169.5022,169.5211,600.0
2024-02-28 15:25:00,179.52,179.59,179.52,179.55,500.0,169.4267,169.4928,169.4267,169.4551,500.0
2024-02-28 15:30:00,179.61,179.68,179.52,179.52,913.0,169.5117,169.5778,169.4267,169.4267,913.0
2024-02-28 15:35:00,179.59,179.59,179.59,179.59,100.0,169.4928,169.4928,169.4928,169.4928,100.0
2024-02-28 15:40:00,179.56,179.62,179.46,179.46,513.0,169.4645,169.5211,169.3701,169.3701,513.0
2024-02-28 15:45:00,179.37,179.63,179.36,179.63,927.0,169.2852,169.5306,169.2757,169.5306,927.0
2024-02-28 15:50:00,179.57,179.57,179.12,179.38,1337.0,169.4739,169.4739,169.0492,169.2946,1337.0
2024-02-28 15:55:00,179.51,179.79,179.49,179.79,4111.0,169.4173,169.6816,169.3984,169.6816,4111.0
2024-02-29 09:30:00,180.25,180.25,180.25,180.25,100.0,170.1157,170.1157,170.1157,170.1157,100.0
2024-02-29 09:35:00,180.99,181.0,180.99,181.0,200.0,170.8141,170.8235,170.8141,170.8235,200.0
2024-02-29 09:40:00,180.91,181.0,180.84,180.88,1414.0,170.7386,170.8235,170.6725,170.7103,1414.0
2024-02-29 09:45:00,180.52,180.69,180.45,180.69,1000.0,170.3705,170.531,170.3045,170.531,1000.0
2024-02-29 09:50:00,181.04,181.04,180.91,180.92,550.0,170.8613,170.8613,170.7386,170.748,550.0
2024-02-29 09:55:00,180.47,180.75,180.47,180.75,713.0,170.3233,170.5876,170.3233,170.5876,713.0
2024-02-29 10:00:00,180.93,181.16,180.93,181.16,200.0,170.7575,170.9745,170.7575,170.9745,200.0
2024-02-29 10:05:00,181.16,181.16,181.16,181.16,0.0,170.9745,170.9745,170.9745,170.9745,0.0
2024-02-29 10:10:00,180.58,180.58,180.58,180.58,100.0,170.4272,170.4272,170.4272,170.4272,100.0
2024-02-29 10:15:00,180.45,180.68,180.45,180.68,228.0,170.3045,170.5215,170.3045,170.5215,228.0
2024-02-29 10:20:00,180.65,180.65,180.45,180.45,300.0,170.4932,170.4932,170.3045,170.3045,300.0
2024-02-29 10:25:00,180.48,180.63,180.48,180.63,200.0,170.3328,170.4743,170.3328,170.4743,200.0
2024-02-29 10:30:00,180.72,180.82,180.72,180.82,500.0,170.5593,170.6537,170.5593,170.6537,500.0
2024-02-29 10:35:00,180.51,180.51,180.13,180.13,400.0,170.3611,170.3611,170.0025,170.0025,400.0
2024-02-29 10:40:00,180.06,180.25,180.06,180.25,400.0,169.9364,170.1157,169.9364,170.1157,400.0
2024-02-29 10:45:00,180.45,180.77,180.45,180.77,800.0,170.3045,170.6065,170.3045,170.6065,800.0
2024-02-29 10:50:00,180.77,180.84,180.77,180.84,400.0,170.6065,170.6725,170.6065,170.6725,400.0
2024-02-29 10:55:00,180.84,180.84,180.84,180.84,0.0,170.6725,170.6725,170.6725,170.6725,0.0
2024-02-29 11:00:00,180.84,180.84,180.84,180.84,0.0,170.6725,170.6725,170.6725,170.6725,0.0
2024-02-29 11:05:00,180.84,180.84,180.84,180.84,0.0,170.6725,170.6725,170.6725,170.6725,0.0
2024-02-29 11:10:00,181.22,181.23,181.02,181.02,300.0,171.0312,171.0406,170.8424,170.8424,300.0
2024-02-29 11:15:00,181.02,181.44,181.02,181.33,791.0,170.8424,171.2388,170.8424,171.135,791.0
2024-02-29 11:20:00,181.19,181.21,181.15,181.15,385.0,171.0029,171.0217,170.9651,170.9651,385.0
2024-02-29 11:25:00,181.15,181.15,181.15,181.15,0.0,170.9651,170.9651,170.9651,170.9651,0.0
2024-02-29 11:30:00,181.04,181.16,181.04,181.16,900.0,170.8613,170.9745,170.8613,170.9745,900.0
2024-02-29 11:35:00,181.28,181.35,181.28,181.35,200.0,171.0878,171.1539,171.0878,171.1539,200.0
2024-02-29 11:40:00,181.28,181.45,181.28,181.45,980.0,171.0878,171.2482,171.0878,171.2482,980.0
2024-02-29 11:45:00,181.34,181.34,181.34,181.34,100.0,171.1444,171.1444,171.1444,171.1444,100.0
2024-02-29 11:50:00,181.45,181.45,181.31,181.41,400.0,171.2482,171.2482,171.1161,171.2105,400.0
2024-02-29 11:55:00,181.49,181.59,181.49,181.55,349.0,171.286,171.3804,171.286,171.3426,349.0
2024-02-29 12:00:00,181.68,181.71,181.68,181.71,200.0,171.4653,171.4936,171.4653,171.4936,200.0
2024-02-29 12:05:00,181.71,181.71,181.63,181.63,400.0,171.4936,171.4936,171.4181,171.4181,400.0
2024-02-29 12:10:00,181.63,181.63,181.63,181.63,0.0,171.4181,171.4181,171.4181,171.4181,0.0
2024-02-29 12:15:00,181.56,181.56,181.49,181.49,266.0,171.3521,171.3521,171.286,171.286,266.0
2024-02-29 12:20:00,181.53,181.77,181.53,181.73,700.0,171.3237,171.5502,171.3237,171.5125,700.0
2024-02-29 12:25:00,181.71,181.79,181.71,181.76,400.0,171.4936,171.5691,171.4936,171.5408,400.0
2024-02-29 12:30:00,181.84,181.84,181.84,181.84,100.0,171.6163,171.6163,171.6163,171.6163,100.0
2024-02-29 12:35:00,181.92,181.92,181.92,181.92,100.0,171.6918,171.6918,171.6918,171.6918,100.0
2024-02-29 12:40:00,181.94,181.94,181.77,181.85,500.0,171.7107,171.7107,171.5502,171.6257,500.0
2024-02-29 12:45:00,181.9,182.06,181.84,181.96,538.0,171.6729,171.8239,171.6163,171.7296,538.0
2024-02-29 12:50:00,182.03,182.11,182.03,182.11,400.0,171.7956,171.8711,171.7956,171.8711,400.0
2024-02-29 12:55:00,182.0,182.19,181.98,182.07,1500.0,171.7673,171.9466,171.7484,171.8334,1500.0
2024-02-29 13:00:00,181.99,182.19,181.92,182.19,891.0,171.7579,171.9466,171.6918,171.9466,891.0
2024-02-29 13:05:00,182.05,182.28,182.05,182.28,1062.0,171.8145,172.0316,171.8145,172.0316,1062.0
2024-02-29 13:10:00,182.44,182.56,182.44,182.56,300.0,172.1826,172.2958,172.1826,172.2958,300.0
2024-02-29 13:15:00,182.51,182.51,182.36,182.38,700.0,172.2486,172.2486,172.1071,172.1259,700.0
2024-02-29 13:20:00,182.35,182.35,182.14,182.25,800.0,172.0976,172.0976,171.8994,172.0033,800.0
2024-02-29 13:25:00,181.95,181.95,181.92,181.92,200.0,171.7201,171.7201,171.6918,171.6918,200.0
2024-02-29 13:30:00,181.97,182.05,181.97,182.0,600.0,171.739,171.8145,171.739,171.7673,600.0
2024-02-29 13:35:00,181.96,182.02,181.96,181.99,600.0,171.7296,171.7862,171.7296,171.7579,600.0
2024-02-29 13:40:00,181.97,181.97,181.94,181.94,200.0,171.739,171.739,171.7107,171.7107,200.0
2024-02-29 13:45:00,182.02,182.13,182.02,182.12,500.0,171.7862,171.89,171.7862,171.8806,500.0
2024-02-29 13:50:00,182.16,182.47,182.16,182.47,900.0,171.9183,172.2109,171.9183,172.2109,900.0
2024-02-29 13:55:00,182.49,182.55,182.46,182.55,300.0,172.2298,172.2864,172.2015,172.2864,300.0
2024-02-29 14:00:00,182.65,182.71,182.54,182.54,600.0,172.3808,172.4374,172.277,172.277,600.0
2024-02-29 14:05:00,182.62,182.62,182.52,182.52,700.0,172.3525,172.3525,172.2581,172.2581,700.0
2024-02-29 14:10:00,182.53,182.53,182.44,182.44,600.0,172.2675,172.2675,172.1826,172.1826,600.0
2024-02-29 14:15:00,182.6,182.6,182.6,182.6,100.0,172.3336,172.3336,172.3336,172.3336,100.0
2024-02-29 14:20:00,182.47,182.52,182.43,182.44,900.0,172.2109,172.2581,172.1731,172.1826,900.0
2024-02-29 14:25:00,182.27,182.28,182.27,182.28,200.0,172.0221,172.0316,172.0221,172.0316,200.0
2024-02-29 14:30:00,182.29,182.32,182.23,182.27,750.0,172.041,172.0693,171.9844,172.0221,750.0
2024-02-29 14:35:00,182.34,182.34,182.23,182.29,900.0,172.0882,172.0882,171.9844,172.041,900.0
2024-02-29 14:40:00,182.29,182.29,182.29,182.29,0.0,172.041,172.041,172.041,172.041,0.0
2024-02-29 14:45:00,182.14,182.14,182.09,182.12,400.0,171.8994,171.8994,171.8523,171.8806,400.0
2024-02-29 14:50:00,182.08,182.08,182.04,182.07,400.0,171.8428,171.8428,171.8051,171.8334,400.0
2024-02-29 14:55:00,182.12,182.13,182.12,182.13,200.0,171.8806,171.89,171.8806,171.89,200.0
2024-02-29 15:00:00,182.21,182.23,182.06,182.06,773.0,171.9655,171.9844,171.8239,171.8239,773.0
2024-02-29 15:05:00,182.03,182.08,181.96,181.96,600.0,171.7956,171.8428,171.7296,171.7296,600.0
2024-02-29 15:10:00,182.08,182.17,182.06,182.16,1183.0,171.8428,171.9278,171.8239,171.9183,1183.0
2024-02-29 15:15:00,182.09,182.1,182.0,182.0,424.0,171.8523,171.8617,171.7673,171.7673,424.0
2024-02-29 15:20:00,182.0,182.0,182.0,182.0,100.0,171.7673,171.7673,171.7673,171.7673,100.0
2024-02-29 15:25:00,182.01,182.14,182.0,182.14,1200.0,171.7768,171.8994,171.7673,171.8994,1200.0
2024-02-29 15:30:00,182.25,182.49,182.25,182.33,700.0,172.0033,172.2298,172.0033,172.0788,700.0
2024-02-29 15:35:00,182.34,182.66,182.34,182.66,1155.0,172.0882,172.3902,172.0882,172.3902,1155.0
2024-02-29 15:40:00,182.85,182.89,182.75,182.75,890.0,172.5695,172.6073,172.4751,172.4751,890.0
2024-02-29 15:45:00,182.81,182.87,182.7,182.7,600.0,172.5318,172.5884,172.428,172.428,600.0
2024-02-29 15:50:00,182.71,182.93,182.71,182.72,2237.0,172.4374,172.645,172.4374,172.4468,2237.0
2024-02-29 15:55:00,182.62,182.86,182.6,182.6,2493.0,172.3525,172.579,172.3336,172.3336,2493.0
2024-03-01 09:30:00,183.76,184.53,183.75,183.98,500.0,173.4284,174.1551,173.4189,173.636,500.0
2024-03-01 09:35:00,183.98,183.98,183.98,183.98,0.0,173.636,173.636,173.636,173.636,0.0
2024-03-01 09:40:00,183.98,183.98,183.98,183.98,0.0,173.636,173.636,173.636,173.636,0.0
2024-03-01 09:45:00,185.0,185.03,185.0,185.03,1450.0,174.5986,174.627,174.5986,174.627,1450.0
2024-03-01 09:50:00,184.76,184.88,184.74,184.88,400.0,174.3721,174.4854,174.3533,174.4854,400.0
2024-03-01 09:55:00,185.38,185.38,185.32,185.32,220.0,174.9573,174.9573,174.9007,174.9007,220.0
2024-03-01 10:00:00,185.28,185.32,185.19,185.32,300.0,174.8629,174.9007,174.778,174.9007,300.0
2024-03-01 10:05:00,185.0,185.0,184.79,184.96,400.0,174.5986,174.5986,174.4004,174.5609,400.0
2024-03-01 10:10:00,184.35,184.35,184.35,184.35,100.0,173.9852,173.9852,173.9852,173.9852,100.0
2024-03-01 10:15:00,184.35,184.35,184.35,184.35,0.0,173.9852,173.9852,173.9852,173.9852,0.0
2024-03-01 10:20:00,185.05,185.08,185.05,185.08,200.0,174.6458,174.6741,174.6458,174.6741,200.0
2024-03-01 10:25:00,185.22,185.3,185.22,185.3,800.0,174.8063,174.8818,174.8063,174.8818,800.0
2024-03-01 10:30:00,185.19,185.19,185.14,185.14,200.0,174.778,174.778,174.7308,174.7308,200.0
2024-03-01 10:35:00,185.06,185.06,185.05,185.05,200.0,174.6553,174.6553,174.6458,174.6458,200.0
2024-03-01 10:40:00,185.12,185.28,185.12,185.15,1000.0,174.7119,174.8629,174.7119,174.7402,1000.0
2024-03-01 10:45:00,184.91,184.91,184.91,184.91,100.0,174.5137,174.5137,174.5137,174.5137,100.0
2024-03-01 10:50:00,184.73,184.83,184.73,184.83,200.0,174.3438,174.4382,174.3438,174.4382,200.0
2024-03-01 10:55:00,185.03,185.15,185.0,185.13,600.0,174.627,174.7402,174.5986,174.7213,600.0
2024-03-01 11:00:00,184.99,185.05,184.92,184.92,600.0,174.5892,174.6458,174.5231,174.5231,600.0
2024-03-01 11:05:00,185.09,185.24,185.09,185.24,300.0,174.6836,174.8251,174.6836,174.8251,300.0
2024-03-01 11:10:00,185.49,185.49,185.38,185.38,900.0,175.0611,175.0611,174.9573,174.9573,900.0
2024-03-01 11:15:00,185.07,185.08,185.07,185.08,200.0,174.6647,174.6741,174.6647,174.6741,200.0
2024-03-01 11:20:00,184.99,185.08,184.99,185.04,532.0,174.5892,174.6741,174.5892,174.6364,532.0
2024-03-01 11:25:00,184.97,184.97,184.91,184.91,200.0,174.5703,174.5703,174.5137,174.5137,200.0
2024-03-01 11:30:00,184.89,184.89,184.46,184.62,851.0,174.4948,174.4948,174.089,174.24,851.0
2024-03-01 11:35:00,184.62,184.72,184.62,184.66,561.0,174.24,174.3344,174.24,174.2778,561.0
2024-03-01 11:40:00,184.9,185.0,184.84,184.85,1630.0,174.5043,174.5986,174.4476,174.4571,1630.0
2024-03-01 11:45:00,184.74,184.93,184.74,184.82,600.0,174.3533,174.5326,174.3533,174.4288,600.0
2024-03-01 11:50:00,184.71,184.71,184.71,184.71,186.0,174.3249,174.3249,174.3249,174.3249,186.0
2024-03-01 11:55:00,184.71,184.71,184.71,184.71,0.0,174.3249,174.3249,174.3249,174.3249,0.0
2024-03-01 12:00:00,184.79,184.79,184.74,184.74,200.0,174.4004,174.4004,174.3533,174.3533,200.0
2024-03-01 12:05:00,184.74,184.74,184.74,184.74,0.0,174.3533,174.3533,174.3533,174.3533,0.0
2024-03-01 12:10:00,184.44,184.44,184.44,184.44,100.0,174.0701,174.0701,174.0701,174.0701,100.0
2024-03-01 12:15:00,184.59,184.59,184.59,184.59,300.0,174.2117,174.2117,174.2117,174.2117,300.0
2024-03-01 12:20:00,184.6,184.6,184.53,184.54,400.0,174.2211,174.2211,174.1551,174.1645,400.0
2024-03-01 12:25:00,184.56,184.56,184.47,184.47,200.0,174.1834,174.1834,174.0984,174.0984,200.0
2024-03-01 12:30:00,184.24,184.34,184.24,184.34,600.0,173.8814,173.9758,173.8814,173.9758,600.0
2024-03-01 12:35:00,184.33,184.33,184.17,184.3,600.0,173.9663,173.9663,173.8153,173.938,600.0
2024-03-01 12:40:00,184.3,184.3,184.3,184.3,0.0,173.938,173.938,173.938,173.938,0.0
2024-03-01 12:45:00,184.22,184.27,184.22,184.27,305.0,173.8625,173.9097,173.8625,173.9097,305.0
2024-03-01 12:50:00,184.32,184.4,184.32,184.4,200.0,173.9569,174.0324,173.9569,174.0324,200.0
2024-03-01 12:55:00,184.4,184.4,184.4,184.4,100.0,174.0324,174.0324,174.0324,174.0324,100.0
2024-03-01 13:00:00,184.41,184.41,184.41,184.41,100.0,174.0418,174.0418,174.0418,174.0418,100.0
2024-03-01 13:05:00,184.64,184.64,184.64,184.64,100.0,174.2589,174.2589,174.2589,174.2589,100.0
2024-03-01 13:10:00,184.61,184.68,184.57,184.64,816.0,174.2306,174.2966,174.1928,174.2589,816.0
2024-03-01 13:15:00,184.79,184.96,184.79,184.96,300.0,174.4004,174.5609,174.4004,174.5609,300.0
2024-03-01 13:20:00,184.93,185.12,184.93,185.12,300.0,174.5326,174.7119,174.5326,174.7119,300.0
2024-03-01 13:25:00,185.11,185.11,185.0,185.02,663.0,174.7025,174.7025,174.5986,174.6175,663.0
2024-03-01 13:30:00,184.97,184.97,184.92,184.95,500.0,174.5703,174.5703,174.5231,174.5515,500.0
2024-03-01 13:35:00,184.98,184.98,184.9,184.9,487.0,174.5798,174.5798,174.5043,174.5043,487.0
2024-03-01 13:40:00,184.84,184.84,184.84,184.84,200.0,174.4476,174.4476,174.4476,174.4476,200.0
2024-03-01 13:45:00,184.64,184.64,184.64,184.64,173.0,174.2589,174.2589,174.2589,174.2589,173.0
2024-03-01 13:50:00,184.62,184.66,184.62,184.66,220.0,174.24,174.2778,174.24,174.2778,220.0
2024-03-01 13:55:00,184.79,184.82,184.79,184.82,200.0,174.4004,174.4288,174.4004,174.4288,200.0
2024-03-01 14:00:00,185.04,185.04,185.04,185.04,100.0,174.6364,174.6364,174.6364,174.6364,100.0
2024-03-01 14:05:00,184.94,185.05,184.94,185.05,1100.0,174.542,174.6458,174.542,174.6458,1100.0
2024-03-01 14:10:00,185.04,185.16,185.04,185.16,1175.0,174.6364,174.7496,174.6364,174.7496,1175.0
2024-03-01 14:15:00,185.25,185.25,185.19,185.19,225.0,174.8346,174.8346,174.778,174.778,225.0
2024-03-01 14:20:00,185.2,185.2,185.19,185.19,400.0,174.7874,174.7874,174.778,174.778,400.0
2024-03-01 14:25:00,185.52,185.52,185.44,185.44,200.0,175.0894,175.0894,175.0139,175.0139,200.0
2024-03-01 14:30:00,185.62,185.62,185.24,185.24,400.0,175.1838,175.1838,174.8251,174.8251,400.0
2024-03-01 14:35:00,185.3,185.3,185.3,185.3,200.0,174.8818,174.8818,174.8818,174.8818,200.0
2024-03-01 14:40:00,185.36,185.48,185.34,185.48,5169.0,174.9384,175.0517,174.9195,175.0517,5169.0
2024-03-01 14:45:00,185.56,185.56,185.49,185.49,387.0,175.1272,175.1272,175.0611,175.0611,387.0
2024-03-01 14:50:00,185.48,185.62,185.48,185.58,300.0,175.0517,175.1838,175.0517,175.146,300.0
2024-03-01 14:55:00,185.58,185.58,185.5,185.5,400.0,175.146,175.146,175.0705,175.0705,400.0
2024-03-01 15:00:00,185.43,185.43,185.13,185.13,300.0,175.0045,175.0045,174.7213,174.7213,300.0
2024-03-01 15:05:00,185.17,185.33,185.17,185.23,500.0,174.7591,174.9101,174.7591,174.8157,500.0
2024-03-01 15:10:00,185.32,185.47,185.27,185.47,600.0,174.9007,175.0422,174.8535,175.0422,600.0
2024-03-01 15:15:00,185.49,185.53,185.42,185.44,700.0,175.0611,175.0988,174.995,175.0139,700.0
2024-03-01 15:20:00,185.56,185.56,185.45,185.56,600.0,175.1272,175.1272,175.0233,175.1272,600.0
2024-03-01 15:25:00,185.63,185.77,185.63,185.77,200.0,175.1932,175.3254,175.1932,175.3254,200.0
2024-03-01 15:30:00,185.71,185.71,185.6,185.6,300.0,175.2687,175.2687,175.1649,175.1649,300.0
2024-03-01 15:35:00,185.27,185.27,185.24,185.24,300.0,174.8535,174.8535,174.8251,174.8251,300.0
2024-03-01 15:40:00,185.41,185.47,185.32,185.32,941.0,174.9856,175.0422,174.9007,174.9007,941.0
2024-03-01 15:45:00,185.3,185.52,185.3,185.45,900.0,174.8818,175.0894,174.8818,175.0233,900.0
2024-03-01 15:50:00,185.42,185.42,185.11,185.18,1527.0,174.995,174.995,174.7025,174.7685,1527.0
2024-03-01 15:55:00,185.19,185.36,185.17,185.23,4574.0,174.778,174.9384,174.7591,174.8157,4574.0
2024-03-04 09:30:00,182.89,182.89,181.88,182.06,3867.0,175.5791,175.5791,174.6095,174.7823,3867.0
2024-03-04 09:35:00,181.49,181.57,181.49,181.57,315.0,174.2351,174.3119,174.2351,174.3119,315.0
2024-03-04 09:40:00,181.4,181.72,181.4,181.54,300.0,174.1487,174.4559,174.1487,174.2831,300.0
2024-03-04 09:45:00,180.99,181.34,180.99,181.34,1101.0,173.7551,174.0911,173.7551,174.0911,1101.0
2024-03-04 09:50:00,181.28,181.52,181.28,181.45,1445.0,174.0335,174.2639,174.0335,174.1967,1445.0
2024-03-04 09:55:00,181.45,181.52,181.45,181.52,652.0,174.1967,174.2639,174.1967,174.2639,652.0
2024-03-04 10:00:00,181.54,181.54,181.47,181.47,300.0,174.2831,174.2831,174.2159,174.2159,300.0
2024-03-04 10:05:00,181.3,181.3,181.3,181.3,100.0,174.0527,174.0527,174.0527,174.0527,100.0
2024-03-04 10:10:00,180.94,181.04,180.94,181.04,300.0,173.7071,173.8031,173.7071,173.8031,300.0
2024-03-04 10:15:00,181.05,181.05,180.87,180.87,300.0,173.8127,173.8127,173.6399,173.6399,300.0
2024-03-04 10:20:00,181.04,181.06,180.94,181.04,556.0,173.8031,173.8223,173.7071,173.8031,556.0
2024-03-04 10:25:00,181.12,181.12,181.02,181.02,200.0,173.8799,173.8799,173.7839,173.7839,200.0
2024-03-04 10:30:00,180.56,180.56,180.52,180.52,250.0,173.3422,173.3422,173.3038,173.3038,250.0
2024-03-04 10:35:00,180.36,180.36,180.36,180.36,200.0,173.1502,173.1502,173.1502,173.1502,200.0
2024-03-04 10:40:00,180.46,180.46,180.46,180.46,194.0,173.2462,173.2462,173.2462,173.2462,194.0
2024-03-04 10:45:00,179.86,179.97,179.65,179.79,2033.0,172.6702,172.7758,172.4686,172.603,2033.0
2024-03-04 10:50:00,179.94,180.08,179.94,180.08,1189.0,172.747,172.8814,172.747,172.8814,1189.0
2024-03-04 10:55:00,180.07,180.07,180.07,180.07,100.0,172.8718,172.8718,172.8718,172.8718,100.0
2024-03-04 11:00:00,179.96,179.96,179.75,179.94,703.0,172.7662,172.7662,172.5646,172.747,703.0
2024-03-04 11:05:00,179.97,180.07,179.97,180.07,200.0,172.7758,172.8718,172.7758,172.8718,200.0
2024-03-04 11:10:00,180.07,180.07,180.07,180.07,0.0,172.8718,172.8718,172.8718,172.8718,0.0
2024-03-04 11:15:00,179.82,179.82,179.68,179.68,520.0,172.6318,172.6318,172.4974,172.4974,520.0
2024-03-04 11:20:00,179.36,179.58,179.36,179.51,1410.0,172.1902,172.4014,172.1902,172.3342,1410.0
2024-03-04 11:25:00,179.6,179.69,179.29,179.29,1200.0,172.4206,172.507,172.123,172.123,1200.0
2024-03-04 11:30:00,179.56,179.56,179.56,179.56,100.0,172.3822,172.3822,172.3822,172.3822,100.0
2024-03-04 11:35:00,179.54,179.72,179.54,179.65,500.0,172.363,172.5358,172.363,172.4686,500.0
2024-03-04 11:40:00,179.9,179.97,179.9,179.97,200.0,172.7086,172.7758,172.7086,172.7758,200.0
2024-03-04 11:45:00,179.89,179.93,179.89,179.93,256.0,172.699,172.7374,172.699,172.7374,256.0
2024-03-04 11:50:00,179.75,179.81,179.73,179.73,349.0,172.5646,172.6222,172.5454,172.5454,349.0
2024-03-04 11:55:00,179.87,180.0,179.81,179.91,1800.0,172.6798,172.8046,172.6222,172.7182,1800.0
2024-03-04 12:00:00,179.96,180.0,179.96,180.0,218.0,172.7662,172.8046,172.7662,172.8046,218.0
2024-03-04 12:05:00,179.95,180.28,179.95,180.28,980.0,172.7566,173.0734,172.7566,173.0734,980.0
2024-03-04 12:10:00,180.02,180.02,179.75,179.75,800.0,172.8238,172.8238,172.5646,172.5646,800.0
2024-03-04 12:15:00,179.74,179.76,179.36,179.48,1000.0,172.555,172.5742,172.1902,172.3054,1000.0
2024-03-04 12:20:00,179.5,179.57,179.5,179.57,300.0,172.3246,172.3918,172.3246,172.3918,300.0
2024-03-04 12:25:00,179.61,179.64,179.58,179.64,1678.0,172.4302,172.459,172.4014,172.459,1678.0
2024-03-04 12:30:00,179.59,179.69,179.42,179.65,1500.0,172.411,172.507,172.2478,172.4686,1500.0
2024-03-04 12:35:00,179.86,179.86,179.48,179.51,2752.0,172.6702,172.6702,172.3054,172.3342,2752.0
2024-03-04 12:40:00,179.72,179.75,179.71,179.75,732.0,172.5358,172.5646,172.5262,172.5646,732.0
2024-03-04 12:45:00,179.75,179.88,179.75,179.84,800.0,172.5646,172.6894,172.5646,172.651,800.0
2024-03-04 12:50:00,179.83,179.83,179.83,179.83,100.0,172.6414,172.6414,172.6414,172.6414,100.0
2024-03-04 12:55:00,179.9,179.9,179.88,179.88,300.0,172.7086,172.7086,172.6894,172.6894,300.0
2024-03-04 13:00:00,179.97,180.07,179.97,180.07,200.0,172.7758,172.8718,172.7758,172.8718,200.0
2024-03-04 13:05:00,180.06,180.06,180.06,180.06,416.0,172.8622,172.8622,172.8622,172.8622,416.0
2024-03-04 13:10:00,180.21,180.21,180.07,180.07,500.0,173.0062,173.0062,172.8718,172.8718,500.0
2024-03-04 13:15:00,179.88,179.92,179.88,179.91,575.0,172.6894,172.7278,172.6894,172.7182,575.0
2024-03-04 13:20:00,180.01,180.01,180.01,180.01,100.0,172.8142,172.8142,172.8142,172.8142,100.0
2024-03-04 13:25:00,180.07,180.07,179.92,180.02,500.0,172.8718,172.8718,172.7278,172.8238,500.0
2024-03-04 13:30:00,180.17,180.27,180.17,180.27,200.0,172.9678,173.0638,172.9678,173.0638,200.0
2024-03-04 13:35:00,180.32,180.32,180.26,180.26,400.0,173.1118,173.1118,173.0542,173.0542,400.0
2024-03-04 13:40:00,180.1,180.1,180.01,180.01,400.0,172.9006,172.9006,172.8142,172.8142,400.0
2024-03-04 13:45:00,180.12,180.14,180.12,180.14,300.0,172.9198,172.939,172.9198,172.939,300.0
2024-03-04 13:50:00,180.07,180.09,179.98,179.98,400.0,172.8718,172.891,172.7854,172.7854,400.0
2024-03-04 13:55:00,179.74,179.83,179.74,179.83,200.0,172.555,172.6414,172.555,172.6414,200.0
2024-03-04 14:00:00,179.67,179.83,179.67,179.83,200.0,172.4878,172.6414,172.4878,172.6414,200.0
2024-03-04 14:05:00,179.83,179.83,179.83,179.83,146.0,172.6414,172.6414,172.6414,172.6414,146.0
2024-03-04 14:10:00,179.83,179.83,179.83,179.83,100.0,172.6414,172.6414,172.6414,172.6414,100.0
2024-03-04 14:15:00,179.76,179.76,179.6,179.6,445.0,172.5742,172.5742,172.4206,172.4206,445.0
2024-03-04 14:20:00,179.42,179.57,179.42,179.54,400.0,172.2478,172.3918,172.2478,172.363,400.0
2024-03-04 14:25:00,179.53,179.66,179.53,179.66,700.0,172.3534,172.4782,172.3534,172.4782,700.0
2024-03-04 14:30:00,179.63,179.71,179.62,179.62,1450.0,172.4494,172.5262,172.4398,172.4398,1450.0
2024-03-04 14:35:00,179.57,179.71,179.53,179.71,1886.0,172.3918,172.5262,172.3534,172.5262,1886.0
2024-03-04 14:40:00,179.71,179.71,179.71,179.71,0.0,172.5262,172.5262,172.5262,172.5262,0.0
2024-03-04 14:45:00,179.64,179.64,179.47,179.47,300.0,172.459,172.459,172.2958,172.2958,300.0
2024-03-04 14:50:00,179.5,179.65,179.5,179.65,300.0,172.3246,172.4686,172.3246,172.4686,300.0
2024-03-04 14:55:00,179.61,179.61,179.58,179.58,200.0,172.4302,172.4302,172.4014,172.4014,200.0
2024-03-04 15:00:00,179.51,179.52,179.46,179.46,400.0,172.3342,172.3438,172.2862,172.2862,400.0
2024-03-04 15:05:00,179.17,179.17,179.17,179.17,200.0,172.0078,172.0078,172.0078,172.0078,200.0
2024-03-04 15:10:00,179.19,179.19,179.13,179.13,200.0,172.027,172.027,171.9694,171.9694,200.0
2024-03-04 15:15:00,178.96,178.96,178.74,178.74,700.0,171.8062,171.8062,171.595,171.595,700.0
2024-03-04 15:20:00,178.76,178.81,178.75,178.81,600.0,171.6142,171.6622,171.6046,171.6622,600.0
2024-03-04 15:25:00,178.77,178.84,178.71,178.82,900.0,171.6238,171.691,171.5662,171.6718,900.0
2024-03-04 15:30:00,178.74,178.89,178.74,178.88,500.0,171.595,171.739,171.595,171.7294,500.0
2024-03-04 15:35:00,178.75,178.77,178.62,178.68,800.0,171.6046,171.6238,171.4798,171.5374,800.0
2024-03-04 15:40:00,178.74,178.74,178.3,178.3,400.0,171.595,171.595,171.1726,171.1726,400.0
2024-03-04 15:45:00,178.33,178.53,178.33,178.51,800.0,171.2014,171.3934,171.2014,171.3742,800.0
2024-03-04 15:50:00,178.62,178.66,178.43,178.47,2418.0,171.4798,171.5182,171.2974,171.3358,2418.0
2024-03-04 15:55:00,178.43,178.95,178.37,178.93,3347.0,171.2974,171.7966,171.2398,171.7774,3347.0
2024-03-05 09:30:00,179.06,179.06,179.06,179.06,100.0,171.9022,171.9022,171.9022,171.9022,100.0
2024-03-05 09:35:00,179.06,179.06,179.06,179.06,0.0,171.9022,171.9022,171.9022,171.9022,0.0
2024-03-05 09:40:00,180.14,180.77,180.14,180.77,1300.0,172.939,173.5438,172.939,173.5438,1300.0
2024-03-05 09:45:00,180.59,180.63,180.56,180.56,330.0,173.371,173.4094,173.3422,173.3422,330.0
2024-03-05 09:50:00,180.53,180.91,180.53,180.91,800.0,173.3134,173.6783,173.3134,173.6783,800.0
2024-03-05 09:55:00,180.84,180.84,180.84,180.84,100.0,173.611,173.611,173.611,173.611,100.0
2024-03-05 10:00:00,180.85,181.21,180.85,181.21,300.0,173.6207,173.9663,173.6207,173.9663,300.0
2024-03-05 10:05:00,181.06,181.1,180.92,180.92,833.0,173.8223,173.8607,173.6879,173.6879,833.0
2024-03-05 10:10:00,180.44,180.44,180.43,180.43,300.0,173.227,173.227,173.2174,173.2174,300.0
2024-03-05 10:15:00,180.56,180.58,180.34,180.34,300.0,173.3422,173.3614,173.131,173.131,300.0
2024-03-05 10:20:00,180.14,180.14,180.14,180.14,100.0,172.939,172.939,172.939,172.939,100.0
2024-03-05 10:25:00,180.11,180.11,180.1,180.1,400.0,172.9102,172.9102,172.9006,172.9006,400.0
2024-03-05 10:30:00,180.1,180.27,180.1,180.27,300.0,172.9006,173.0638,172.9006,173.0638,300.0
2024-03-05 10:35:00,180.05,180.46,180.05,180.46,485.0,172.8526,173.2462,172.8526,173.2462,485.0
2024-03-05 10:40:00,180.75,181.13,180.75,180.8,2000.0,173.5246,173.8895,173.5246,173.5726,2000.0
2024-03-05 10:45:00,180.68,180.86,180.65,180.65,300.0,173.4574,173.6303,173.4286,173.4286,300.0
2024-03-05 10:50:00,180.72,180.72,180.72,180.72,100.0,173.4958,173.4958,173.4958,173.4958,100.0
2024-03-05 10:55:00,180.66,180.66,180.66,180.66,200.0,173.4382,173.4382,173.4382,173.4382,200.0
2024-03-05 11:00:00,180.54,180.54,180.54,180.54,100.0,173.323,173.323,173.323,173.323,100.0
2024-03-05 11:05:00,180.75,180.83,180.75,180.83,400.0,173.5246,173.6014,173.5246,173.6014,400.0
2024-03-05 11:10:00,180.49,180.68,180.49,180.68,200.0,173.275,173.4574,173.275,173.4574,200.0
2024-03-05 11:15:00,180.49,180.56,180.49,180.56,242.0,173.275,173.3422,173.275,173.3422,242.0
2024-03-05 11:20:00,180.7,180.7,180.66,180.66,236.0,173.4766,173.4766,173.4382,173.4382,236.0
2024-03-05 11:25:00,180.81,180.93,180.81,180.93,300.0,173.5822,173.6975,173.5822,173.6975,300.0
2024-03-05 11:30:00,181.11,181.19,181.11,181.19,200.0,173.8703,173.9471,173.8703,173.9471,200.0
2024-03-05 11:35:00,181.06,181.06,181.06,181.06,100.0,173.8223,173.8223,173.8223,173.8223,100.0
2024-03-05 11:40:00,180.93,180.93,180.93,180.93,100.0,173.6975,173.6975,173.6975,173.6975,100.0
2024-03-05 11:45:00,180.74,180.74,180.74,180.74,100.0,173.515,173.515,173.515,173.515,100.0
2024-03-05 11:50:00,180.86,180.86,180.76,180.76,200.0,173.6303,173.6303,173.5342,173.5342,200.0
2024-03-05 11:55:00,180.88,180.88,180.88,180.88,100.0,173.6495,173.6495,173.6495,173.6495,100.0
2024-03-05 12:00:00,181.12,181.12,181.12,181.12,424.0,173.8799,173.8799,173.8799,173.8799,424.0
2024-03-05 12:05:00,181.26,181.26,181.19,181.19,304.0,174.0143,174.0143,173.9471,173.9471,304.0
2024-03-05 12:10:00,181.19,181.19,181.19,181.19,0.0,173.9471,173.9471,173.9471,173.9471,0.0
2024-03-05 12:15:00,181.46,181.46,181.46,181.46,100.0,174.2063,174.2063,174.2063,174.2063,100.0
2024-03-05 12:20:00,181.46,181.5,181.46,181.5,200.0,174.2063,174.2447,174.2063,174.2447,200.0
2024-03-05 12:25:00,181.67,182.0,181.67,182.0,800.0,174.4079,174.7247,174.4079,174.7247,800.0
2024-03-05 12:30:00,181.87,181.87,181.87,181.87,100.0,174.5999,174.5999,174.5999,174.5999,100.0
2024-03-05 12:35:00,182.03,182.03,181.84,181.84,255.0,174.7535,174.7535,174.5711,174.5711,255.0
2024-03-05 12:40:00,181.92,181.92,181.92,181.92,100.0,174.6479,174.6479,174.6479,174.6479,100.0
2024-03-05 12:45:00,181.88,181.95,181.75,181.75,650.0,174.6095,174.6767,174.4847,174.4847,650.0
2024-03-05 12:50:00,181.7,181.7,181.69,181.69,200.0,174.4367,174.4367,174.4271,174.4271,200.0
2024-03-05 12:55:00,181.76,181.87,181.76,181.87,200.0,174.4943,174.5999,174.4943,174.5999,200.0
2024-03-05 13:00:00,181.91,181.91,181.85,181.85,300.0,174.6383,174.6383,174.5807,174.5807,300.0
2024-03-05 13:05:00,181.82,181.82,181.82,181.82,100.0,174.5519,174.5519,174.5519,174.5519,100.0
2024-03-05 13:10:00,181.82,181.82,181.82,181.82,0.0,174.5519,174.5519,174.5519,174.5519,0.0
2024-03-05 13:15:00,181.69,181.7,181.62,181.69,520.0,174.4271,174.4367,174.3599,174.4271,520.0
2024-03-05 13:20:00,181.74,181.82,181.74,181.82,200.0,174.4751,174.5519,174.4751,174.5519,200.0
2024-03-05 13:25:00,181.91,181.94,181.91,181.94,300.0,174.6383,174.6671,174.6383,174.6671,300.0
2024-03-05 13:30:00,181.93,181.93,181.93,181.93,100.0,174.6575,174.6575,174.6575,174.6575,100.0
2024-03-05 13:35:00,181.85,181.85,181.85,181.85,1000.0,174.5807,174.5807,174.5807,174.5807,1000.0
2024-03-05 13:40:00,181.87,181.87,181.82,181.82,200.0,174.5999,174.5999,174.5519,174.5519,200.0
2024-03-05 13:45:00,181.82,181.82,181.82,181.82,0.0,174.5519,174.5519,174.5519,174.5519,0.0
2024-03-05 13:50:00,181.56,181.56,181.52,181.52,200.0,174.3023,174.3023,174.2639,174.2639,200.0
2024-03-05 13:55:00,181.52,181.52,181.52,181.52,100.0,174.2639,174.2639,174.2639,174.2639,100.0
2024-03-05 14:00:00,181.4,181.46,181.4,181.46,300.0,174.1487,174.2063,174.1487,174.2063,300.0
2024-03-05 14:05:00,181.46,181.46,181.46,181.46,0.0,174.2063,174.2063,174.2063,174.2063,0.0
2024-03-05 14:10:00,181.59,181.59,181.53,181.53,200.0,174.3311,174.3311,174.2735,174.2735,200.0
2024-03-05 14:15:00,181.53,181.53,181.53,181.53,0.0,174.2735,174.2735,174.2735,174.2735,0.0
2024-03-05 14:20:00,181.53,181.53,181.53,181.53,0.0,174.2735,174.2735,174.2735,174.2735,0.0
2024-03-05 14:25:00,181.57,181.57,181.57,181.57,100.0,174.3119,174.3119,174.3119,174.3119,100.0
2024-03-05 14:30:00,181.49,181.49,181.41,181.41,300.0,174.2351,174.2351,174.1583,174.1583,300.0
2024-03-05 14:35:00,181.41,181.41,181.41,181.41,0.0,174.1583,174.1583,174.1583,174.1583,0.0
2024-03-05 14:40:00,181.29,181.29,181.25,181.25,600.0,174.0431,174.0431,174.0047,174.0047,600.0
2024-03-05 14:45:00,181.14,181.14,181.14,181.14,100.0,173.8991,173.8991,173.8991,173.8991,100.0
2024-03-05 14:50:00,181.21,181.21,181.21,181.21,100.0,173.9663,173.9663,173.9663,173.9663,100.0
2024-03-05 14:55:00,181.0,181.02,181.0,181.02,200.0,173.7647,173.7839,173.7647,173.7839,200.0
2024-03-05 15:00:00,180.95,180.95,180.85,180.85,500.0,173.7167,173.7167,173.6207,173.6207,500.0
2024-03-05 15:05:00,180.86,180.92,180.86,180.92,200.0,173.6303,173.6879,173.6303,173.6879,200.0
2024-03-05 15:10:00,180.92,180.92,180.92,180.92,0.0,173.6879,173.6879,173.6879,173.6879,0.0
2024-03-05 15:15:00,180.64,180.64,180.47,180.49,1100.0,173.419,173.419,173.2558,173.275,1100.0
2024-03-05 15:20:00,180.53,180.53,180.2,180.26,900.0,173.3134,173.3134,172.9966,173.0542,900.0
2024-03-05 15:25:00,180.27,180.36,180.06,180.13,1420.0,173.0638,173.1502,172.8622,172.9294,1420.0
2024-03-05 15:30:00,180.12,180.33,180.08,180.33,777.0,172.9198,173.1214,172.8814,173.1214,777.0
2024-03-05 15:35:00,180.38,180.38,180.33,180.33,255.0,173.1694,173.1694,173.1214,173.1214,255.0
2024-03-05 15:40:00,180.24,180.24,180.05,180.05,969.0,173.035,173.035,172.8526,172.8526,969.0
2024-03-05 15:45:00,179.95,179.95,179.78,179.86,1435.0,172.7566,172.7566,172.5934,172.6702,1435.0
2024-03-05 15:50:00,179.93,180.13,179.86,180.1,1900.0,172.7374,172.9294,172.6702,172.9006,1900.0
2024-03-05 15:55:00,180.03,180.16,180.02,180.1,5584.0,172.8334,172.9582,172.8238,172.9006,5584.0
2024-03-06 09:30:00,180.69,181.26,180.51,181.19,1000.0,173.467,174.0143,173.2942,173.9471,1000.0
2024-03-06 09:35:00,181.0,181.0,180.99,180.99,200.0,173.7647,173.7647,173.7551,173.7551,200.0
2024-03-06 09:40:00,180.61,180.61,180.22,180.35,601.0,173.3902,173.3902,173.0158,173.1406,601.0
2024-03-06 09:45:00,179.88,179.98,179.8,179.98,483.0,172.6894,172.7854,172.6126,172.7854,483.0
2024-03-06 09:50:00,179.9,179.94,179.87,179.94,300.0,172.7086,172.747,172.6798,172.747,300.0
2024-03-06 09:55:00,179.8,180.0,179.52,179.52,400.0,172.6126,172.8046,172.3438,172.3438,400.0
2024-03-06 10:00:00,179.7,179.74,179.7,179.74,200.0,172.5166,172.555,172.5166,172.555,200.0
2024-03-06 10:05:00,180.0,180.52,180.0,180.52,450.0,172.8046,173.3038,172.8046,173.3038,450.0
2024-03-06 10:10:00,180.75,180.75,180.42,180.42,300.0,173.5246,173.5246,173.2078,173.2078,300.0
2024-03-06 10:15:00,180.43,180.43,180.42,180.42,200.0,173.2174,173.2174,173.2078,173.2078,200.0
2024-03-06 10:20:00,180.45,180.45,180.45,180.45,100.0,173.2366,173.2366,173.2366,173.2366,100.0
2024-03-06 10:25:00,180.57,180.57,180.57,180.57,100.0,173.3518,173.3518,173.3518,173.3518,100.0
2024-03-06 10:30:00,180.55,180.55,180.55,180.55,100.0,173.3326,173.3326,173.3326,173.3326,100.0
2024-03-06 10:35:00,180.38,180.41,180.38,180.41,400.0,173.1694,173.1982,173.1694,173.1982,400.0
2024-03-06 10:40:00,180.44,180.44,180.44,180.44,100.0,173.227,173.227,173.227,173.227,100.0
2024-03-06 10:45:00,180.5,180.56,180.5,180.56,300.0,173.2846,173.3422,173.2846,173.3422,300.0
2024-03-06 10:50:00,180.71,181.32,180.71,181.32,917.0,173.4862,174.0719,173.4862,174.0719,917.0
2024-03-06 10:55:00,180.79,180.79,180.79,180.79,100.0,173.563,173.563,173.563,173.563,100.0
2024-03-06 11:00:00,180.79,180.79,180.79,180.79,0.0,173.563,173.563,173.563,173.563,0.0
2024-03-06 11:05:00,180.86,180.86,180.86,180.86,100.0,173.6303,173.6303,173.6303,173.6303,100.0
2024-03-06 11:10:00,180.94,180.94,180.94,180.94,100.0,173.7071,173.7071,173.7071,173.7071,100.0
2024-03-06 11:15:00,180.85,180.85,180.84,180.84,200.0,173.6207,173.6207,173.611,173.611,200.0
2024-03-06 11:20:00,180.84,180.84,180.84,180.84,0.0,173.611,173.611,173.611,173.611,0.0
2024-03-06 11:25:00,180.93,180.98,180.93,180.93,400.0,173.6975,173.7455,173.6975,173.6975,400.0
2024-03-06 11:30:00,180.89,180.89,180.89,180.89,100.0,173.6591,173.6591,173.6591,173.6591,100.0
2024-03-06 11:35:00,180.89,180.89,180.89,180.89,0.0,173.6591,173.6591,173.6591,173.6591,0.0
2024-03-06 11:40:00,180.92,180.92,180.75,180.75,200.0,173.6879,173.6879,173.5246,173.5246,200.0
2024-03-06 11:45:00,180.85,180.85,180.85,180.85,100.0,173.6207,173.6207,173.6207,173.6207,100.0
2024-03-06 11:50:00,180.78,180.8,180.75,180.8,300.0,173.5534,173.5726,173.5246,173.5726,300.0
2024-03-06 11:55:00,180.51,180.51,180.37,180.37,200.0,173.2942,173.2942,173.1598,173.1598,200.0
2024-03-06 12:00:00,180.25,180.25,179.91,179.91,300.0,173.0446,173.0446,172.7182,172.7182,300.0
2024-03-06 12:05:00,179.48,179.65,179.3,179.65,600.0,172.3054,172.4686,172.1326,172.4686,600.0
2024-03-06 12:10:00,179.81,180.1,179.81,180.03,1900.0,172.6222,172.9006,172.6222,172.8334,1900.0
2024-03-06 12:15:00,180.0,180.28,180.0,180.28,600.0,172.8046,173.0734,172.8046,173.0734,600.0
2024-03-06 12:20:00,180.5,180.5,180.5,180.5,100.0,173.2846,173.2846,173.2846,173.2846,100.0
2024-03-06 12:25:00,180.43,180.55,180.38,180.38,300.0,173.2174,173.3326,173.1694,173.1694,300.0
2024-03-06 12:30:00,180.38,180.38,180.38,180.38,0.0,173.1694,173.1694,173.1694,173.1694,0.0
2024-03-06 12:35:00,180.7,180.7,180.7,180.7,100.0,173.4766,173.4766,173.4766,173.4766,100.0
2024-03-06 12:40:00,180.75,180.77,180.75,180.77,300.0,173.5246,173.5438,173.5246,173.5438,300.0
2024-03-06 12:45:00,180.77,180.86,180.7,180.86,300.0,173.5438,173.6303,173.4766,173.6303,300.0
2024-03-06 12:50:00,180.86,180.86,180.86,180.86,0.0,173.6303,173.6303,173.6303,173.6303,0.0
2024-03-06 12:55:00,180.95,180.95,180.95,180.95,100.0,173.7167,173.7167,173.7167,173.7167,100.0
2024-03-06 13:00:00,181.36,181.36,181.29,181.29,500.0,174.1103,174.1103,174.0431,174.0431,500.0
2024-03-06 13:05:00,181.22,181.22,181.22,181.22,200.0,173.9759,173.9759,173.9759,173.9759,200.0
2024-03-06 13:10:00,181.22,181.22,181.22,181.22,0.0,173.9759,173.9759,173.9759,173.9759,0.0
2024-03-06 13:15:00,181.22,181.22,181.22,181.22,0.0,173.9759,173.9759,173.9759,173.9759,0.0
2024-03-06 13:20:00,181.16,181.16,181.16,181.16,100.0,173.9183,173.9183,173.9183,173.9183,100.0
2024-03-06 13:25:00,181.14,181.19,181.14,181.19,200.0,173.8991,173.9471,173.8991,173.9471,200.0
2024-03-06 13:30:00,181.19,181.19,181.19,181.19,100.0,173.9471,173.9471,173.9471,173.9471,100.0
2024-03-06 13:35:00,180.88,180.88,180.87,180.87,200.0,173.6495,173.6495,173.6399,173.6399,200.0
2024-03-06 13:40:00,180.87,180.87,180.87,180.87,0.0,173.6399,173.6399,173.6399,173.6399,0.0
2024-03-06 13:45:00,181.14,181.14,180.93,180.93,300.0,173.8991,173.8991,173.6975,173.6975,300.0
2024-03-06 13:50:00,180.98,180.99,180.98,180.99,200.0,173.7455,173.7551,173.7455,173.7551,200.0
2024-03-06 13:55:00,181.05,181.05,181.05,181.05,100.0,173.8127,173.8127,173.8127,173.8127,100.0
2024-03-06 14:00:00,180.94,180.94,180.94,180.94,100.0,173.7071,173.7071,173.7071,173.7071,100.0
2024-03-06 14:05:00,180.9,181.19,180.9,181.19,200.0,173.6687,173.9471,173.6687,173.9471,200.0
2024-03-06 14:10:00,181.1,181.1,180.93,180.93,525.0,173.8607,173.8607,173.6975,173.6975,525.0
2024-03-06 14:15:00,180.67,180.95,180.65,180.92,5134.0,173.4478,173.7167,173.4286,173.6879,5134.0
2024-03-06 14:20:00,181.05,181.05,181.05,181.05,198.0,173.8127,173.8127,173.8127,173.8127,198.0
2024-03-06 14:25:00,181.08,181.12,181.08,181.12,200.0,173.8415,173.8799,173.8415,173.8799,200.0
2024-03-06 14:30:00,181.03,181.03,180.8,180.8,455.0,173.7935,173.7935,173.5726,173.5726,455.0
2024-03-06 14:35:00,180.8,180.8,180.8,180.8,0.0,173.5726,173.5726,173.5726,173.5726,0.0
2024-03-06 14:40:00,180.86,180.86,180.86,180.86,100.0,173.6303,173.6303,173.6303,173.6303,100.0
2024-03-06 14:45:00,180.65,180.65,180.64,180.64,700.0,173.4286,173.4286,173.419,173.419,700.0
2024-03-06 14:50:00,180.72,180.86,180.7,180.86,500.0,173.4958,173.6303,173.4766,173.6303,500.0
2024-03-06 14:55:00,180.84,180.84,180.64,180.64,400.0,173.611,173.611,173.419,173.419,400.0
2024-03-06 15:00:00,180.51,180.51,180.36,180.36,900.0,173.2942,173.2942,173.1502,173.1502,900.0
2024-03-06 15:05:00,180.35,180.35,180.21,180.21,5600.0,173.1406,173.1406,173.0062,173.0062,5600.0
2024-03-06 15:10:00,180.36,180.36,180.29,180.29,301.0,173.1502,173.1502,173.083,173.083,301.0
2024-03-06 15:15:00,180.19,180.19,180.19,180.19,100.0,172.987,172.987,172.987,172.987,100.0
2024-03-06 15:20:00,180.25,180.34,180.16,180.25,500.0,173.0446,173.131,172.9582,173.0446,500.0
2024-03-06 15:25:00,180.28,180.38,180.23,180.38,400.0,173.0734,173.1694,173.0254,173.1694,400.0
2024-03-06 15:30:00,180.28,180.4,180.28,180.39,600.0,173.0734,173.1886,173.0734,173.179,600.0
2024-03-06 15:35:00,180.37,180.37,180.25,180.3,695.0,173.1598,173.1598,173.0446,173.0926,695.0
2024-03-06 15:40:00,180.6,180.6,180.6,180.6,300.0,173.3806,173.3806,173.3806,173.3806,300.0
2024-03-06 15:45:00,180.86,181.23,180.86,181.23,800.0,173.6303,173.9855,173.6303,173.9855,800.0
2024-03-06 15:50:00,181.38,181.39,180.74,180.74,3400.0,174.1295,174.1391,173.515,173.515,3400.0
2024-03-06 15:55:00,180.96,181.22,180.96,181.15,2898.0,173.7263,173.9759,173.7263,173.9087,2898.0
2024-03-07 09:30:00,181.61,181.61,181.6,181.6,200.0,174.3503,174.3503,174.3407,174.3407,200.0
2024-03-07 09:35:00,181.88,181.88,181.88,181.88,100.0,174.6095,174.6095,174.6095,174.6095,100.0
2024-03-07 09:40:00,181.88,181.88,181.88,181.88,0.0,174.6095,174.6095,174.6095,174.6095,0.0
2024-03-07 09:45:00,182.02,182.02,182.02,182.02,100.0,174.7439,174.7439,174.7439,174.7439,100.0
2024-03-07 09:50:00,181.75,181.75,181.75,181.75,100.0,174.4847,174.4847,174.4847,174.4847,100.0
2024-03-07 09:55:00,182.32,182.41,182.29,182.41,950.0,175.0319,175.1183,175.0031,175.1183,950.0
2024-03-07 10:00:00,182.71,182.81,182.66,182.66,700.0,175.4063,175.5023,175.3583,175.3583,700.0
2024-03-07 10:05:00,182.59,182.6,182.59,182.6,250.0,175.2911,175.3007,175.2911,175.3007,250.0
2024-03-07 10:10:00,182.83,183.15,182.83,183.11,750.0,175.5215,175.8287,175.5215,175.7903,750.0
2024-03-07 10:15:00,183.14,183.14,183.11,183.11,200.0,175.8191,175.8191,175.7903,175.7903,200.0
2024-03-07 10:20:00,183.11,183.11,183.11,183.11,0.0,175.7903,175.7903,175.7903,175.7903,0.0
2024-03-07 10:25:00,183.28,183.28,182.86,182.86,300.0,175.9535,175.9535,175.5503,175.5503,300.0
2024-03-07 10:30:00,182.85,182.88,182.85,182.87,488.0,175.5407,175.5695,175.5407,175.5599,488.0
2024-03-07 10:35:00,182.83,182.83,182.83,182.83,100.0,175.5215,175.5215,175.5215,175.5215,100.0
2024-03-07 10:40:00,182.83,182.83,182.83,182.83,0.0,175.5215,175.5215,175.5215,175.5215,0.0
2024-03-07 10:45:00,182.67,182.67,182.67,182.67,107.0,175.3679,175.3679,175.3679,175.3679,107.0
2024-03-07 10:50:00,182.67,182.67,182.67,182.67,0.0,175.3679,175.3679,175.3679,175.3679,0.0
2024-03-07 10:55:00,182.67,182.67,182.67,182.67,0.0,175.3679,175.3679,175.3679,175.3679,0.0
2024-03-07 11:00:00,183.11,183.15,183.11,183.15,200.0,175.7903,175.8287,175.7903,175.8287,200.0
2024-03-07 11:05:00,183.15,183.15,183.15,183.15,0.0,175.8287,175.8287,175.8287,175.8287,0.0
2024-03-07 11:10:00,183.38,183.43,183.29,183.43,1512.0,176.0495,176.0975,175.9631,176.0975,1512.0
2024-03-07 11:15:00,183.3,183.3,183.3,183.3,100.0,175.9727,175.9727,175.9727,175.9727,100.0
2024-03-07 11:20:00,183.38,183.38,183.38,183.38,100.0,176.0495,176.0495,176.0495,176.0495,100.0
2024-03-07 11:25:00,183.32,183.32,183.08,183.08,200.0,175.9919,175.9919,175.7615,175.7615,200.0
2024-03-07 11:30:00,182.73,182.73,182.14,182.14,543.0,175.4255,175.4255,174.8591,174.8591,543.0
2024-03-07 11:35:00,182.2,182.24,182.03,182.07,1100.0,174.9167,174.9551,174.7535,174.7919,1100.0
2024-03-07 11:40:00,182.21,182.21,182.21,182.21,100.0,174.9263,174.9263,174.9263,174.9263,100.0
2024-03-07 11:45:00,182.55,182.66,182.47,182.66,300.0,175.2527,175.3583,175.1759,175.3583,300.0
2024-03-07 11:50:00,182.54,182.54,182.08,182.12,809.0,175.2431,175.2431,174.8015,174.8399,809.0
2024-03-07 11:55:00,181.9,182.16,181.9,182.16,1067.0,174.6287,174.8783,174.6287,174.8783,1067.0
2024-03-07 12:00:00,182.17,182.36,182.17,182.36,200.0,174.8879,175.0703,174.8879,175.0703,200.0
2024-03-07 12:05:00,182.46,182.46,182.09,182.09,310.0,175.1663,175.1663,174.8111,174.8111,310.0
2024-03-07 12:10:00,182.3,182.3,182.3,182.3,100.0,175.0127,175.0127,175.0127,175.0127,100.0
2024-03-07 12:15:00,182.43,182.43,182.43,182.43,100.0,175.1375,175.1375,175.1375,175.1375,100.0
2024-03-07 12:20:00,182.76,182.88,182.76,182.88,200.0,175.4543,175.5695,175.4543,175.5695,200.0
2024-03-07 12:25:00,182.86,182.86,182.66,182.79,825.0,175.5503,175.5503,175.3583,175.4831,825.0
2024-03-07 12:30:00,182.79,182.79,182.79,182.79,0.0,175.4831,175.4831,175.4831,175.4831,0.0
2024-03-07 12:35:00,182.96,182.96,182.78,182.95,1055.0,175.6463,175.6463,175.4735,175.6367,1055.0
2024-03-07 12:40:00,182.84,182.84,182.84,182.84,100.0,175.5311,175.5311,175.5311,175.5311,100.0
2024-03-07 12:45:00,182.85,183.05,182.85,183.05,200.0,175.5407,175.7327,175.5407,175.7327,200.0
2024-03-07 12:50:00,183.24,183.34,183.24,183.34,200.0,175.9151,176.0111,175.9151,176.0111,200.0
2024-03-07 12:55:00,183.06,183.17,183.06,183.17,433.0,175.7423,175.8479,175.7423,175.8479,433.0
2024-03-07 13:00:00,183.32,183.32,183.22,183.22,413.0,175.9919,175.9919,175.8959,175.8959,413.0
2024-03-07 13:05:00,183.34,183.51,183.34,183.5,600.0,176.0111,176.1743,176.0111,176.1647,600.0
2024-03-07 13:10:00,183.41,183.45,183.4,183.45,500.0,176.0783,176.1167,176.0687,176.1167,500.0
2024-03-07 13:15:00,183.42,183.44,183.31,183.31,1101.0,176.0879,176.1071,175.9823,175.9823,1101.0
2024-03-07 13:20:00,183.48,183.48,183.4,183.45,667.0,176.1455,176.1455,176.0687,176.1167,667.0
2024-03-07 13:25:00,183.45,183.45,183.26,183.26,400.0,176.1167,176.1167,175.9343,175.9343,400.0
2024-03-07 13:30:00,183.2,183.2,182.95,182.95,691.0,175.8767,175.8767,175.6367,175.6367,691.0
2024-03-07 13:35:00,182.94,182.94,182.8,182.8,200.0,175.6271,175.6271,175.4927,175.4927,200.0
2024-03-07 13:40:00,182.67,182.73,182.62,182.73,500.0,175.3679,175.4255,175.3199,175.4255,500.0
2024-03-07 13:45:00,182.79,182.79,182.71,182.71,500.0,175.4831,175.4831,175.4063,175.4063,500.0
2024-03-07 13:50:00,182.68,182.79,182.64,182.64,800.0,175.3775,175.4831,175.3391,175.3391,800.0
2024-03-07 13:55:00,182.79,182.85,182.63,182.63,700.0,175.4831,175.5407,175.3295,175.3295,700.0
2024-03-07 14:00:00,182.61,182.61,182.41,182.41,900.0,175.3103,175.3103,175.1183,175.1183,900.0
2024-03-07 14:05:00,182.4,182.51,182.3,182.49,3689.0,175.1087,175.2143,175.0127,175.1951,3689.0
2024-03-07 14:10:00,182.41,182.5,182.35,182.5,700.0,175.1183,175.2047,175.0607,175.2047,700.0
2024-03-07 14:15:00,182.68,182.78,182.68,182.78,228.0,175.3775,175.4735,175.3775,175.4735,228.0
2024-03-07 14:20:00,182.81,182.81,182.66,182.66,800.0,175.5023,175.5023,175.3583,175.3583,800.0
2024-03-07 14:25:00,182.84,182.91,182.8,182.84,1504.0,175.5311,175.5983,175.4927,175.5311,1504.0
2024-03-07 14:30:00,182.86,183.04,182.86,183.04,700.0,175.5503,175.7231,175.5503,175.7231,700.0
2024-03-07 14:35:00,183.01,183.01,183.0,183.0,200.0,175.6943,175.6943,175.6847,175.6847,200.0
2024-03-07 14:40:00,183.06,183.08,183.0,183.0,466.0,175.7423,175.7615,175.6847,175.6847,466.0
2024-03-07 14:45:00,182.97,182.97,182.89,182.89,300.0,175.6559,175.6559,175.5791,175.5791,300.0
2024-03-07 14:50:00,182.78,182.94,182.78,182.94,367.0,175.4735,175.6271,175.4735,175.6271,367.0
2024-03-07 14:55:00,182.99,183.0,182.85,182.85,2427.0,175.6751,175.6847,175.5407,175.5407,2427.0
2024-03-07 15:00:00,182.85,182.85,182.85,182.85,0.0,175.5407,175.5407,175.5407,175.5407,0.0
2024-03-07 15:05:00,182.98,182.98,182.63,182.63,967.0,175.6655,175.6655,175.3295,175.3295,967.0
2024-03-07 15:10:00,182.61,182.74,182.6,182.74,300.0,175.3103,175.4351,175.3007,175.4351,300.0
2024-03-07 15:15:00,182.76,182.8,182.76,182.76,300.0,175.4543,175.4927,175.4543,175.4543,300.0
2024-03-07 15:20:00,182.7,182.71,182.5,182.5,604.0,175.3967,175.4063,175.2047,175.2047,604.0
2024-03-07 15:25:00,182.5,182.81,182.5,182.81,567.0,175.2047,175.5023,175.2047,175.5023,567.0
2024-03-07 15:30:00,182.84,182.95,182.84,182.95,767.0,175.5311,175.6367,175.5311,175.6367,767.0
2024-03-07 15:35:00,183.17,183.18,183.13,183.14,600.0,175.8479,175.8575,175.8095,175.8191,600.0
2024-03-07 15:40:00,183.13,183.14,183.11,183.14,425.0,175.8095,175.8191,175.7903,175.8191,425.0
2024-03-07 15:45:00,182.98,182.99,182.98,182.99,200.0,175.6655,175.6751,175.6655,175.6751,200.0
2024-03-07 15:50:00,182.89,182.92,182.77,182.87,2130.0,175.5791,175.6079,175.4639,175.5599,2130.0
2024-03-07 15:55:00,182.88,183.02,182.65,182.87,2300.0,175.5695,175.7039,175.3487,175.5599,2300.0
2024-03-08 09:30:00,182.77,182.77,182.74,182.74,300.0,175.4639,175.4639,175.4351,175.4351,300.0
2024-03-08 09:35:00,182.74,182.74,182.74,182.74,0.0,175.4351,175.4351,175.4351,175.4351,0.0
2024-03-08 09:40:00,183.58,183.58,183.58,183.58,100.0,176.2415,176.2415,176.2415,176.2415,100.0
2024-03-08 09:45:00,184.3,184.38,184.3,184.38,200.0,176.9327,177.0095,176.9327,177.0095,200.0
2024-03-08 09:50:00,184.32,184.46,184.29,184.46,400.0,176.9519,177.0863,176.9231,177.0863,400.0
2024-03-08 09:55:00,184.46,184.46,184.44,184.44,200.0,177.0863,177.0863,177.0671,177.0671,200.0
2024-03-08 10:00:00,184.75,184.87,184.75,184.81,300.0,177.3648,177.48,177.3648,177.4224,300.0
2024-03-08 10:05:00,184.6,184.68,183.85,183.85,800.0,177.2207,177.2975,176.5007,176.5007,800.0
2024-03-08 10:10:00,183.19,183.19,183.19,183.19,100.0,175.8671,175.8671,175.8671,175.8671,100.0
2024-03-08 10:15:00,183.8,183.8,183.8,183.8,100.0,176.4527,176.4527,176.4527,176.4527,100.0
2024-03-08 10:20:00,183.26,183.28,183.26,183.28,400.0,175.9343,175.9535,175.9343,175.9535,400.0
2024-03-08 10:25:00,183.19,183.19,183.19,183.19,100.0,175.8671,175.8671,175.8671,175.8671,100.0
2024-03-08 10:30:00,183.21,183.21,183.17,183.17,200.0,175.8863,175.8863,175.8479,175.8479,200.0
2024-03-08 10:35:00,183.37,183.42,183.37,183.42,200.0,176.0399,176.0879,176.0399,176.0879,200.0
2024-03-08 10:40:00,183.26,183.26,183.23,183.23,200.0,175.9343,175.9343,175.9055,175.9055,200.0
2024-03-08 10:45:00,182.78,183.14,182.78,183.14,200.0,175.4735,175.8191,175.4735,175.8191,200.0
2024-03-08 10:50:00,183.14,183.14,183.14,183.14,0.0,175.8191,175.8191,175.8191,175.8191,0.0
2024-03-08 10:55:00,183.23,183.23,182.99,182.99,600.0,175.9055,175.9055,175.6751,175.6751,600.0
2024-03-08 11:00:00,182.92,183.04,182.92,183.04,300.0,175.6079,175.7231,175.6079,175.7231,300.0
2024-03-08 11:05:00,182.66,182.72,182.66,182.72,300.0,175.3583,175.4159,175.3583,175.4159,300.0
2024-03-08 11:10:00,182.72,182.72,182.72,182.72,0.0,175.4159,175.4159,175.4159,175.4159,0.0
2024-03-08 11:15:00,182.72,182.72,182.72,182.72,0.0,175.4159,175.4159,175.4159,175.4159,0.0
2024-03-08 11:20:00,182.53,182.56,182.53,182.56,200.0,175.2335,175.2623,175.2335,175.2623,200.0
2024-03-08 11:25:00,182.56,182.56,182.56,182.56,0.0,175.2623,175.2623,175.2623,175.2623,0.0
2024-03-08 11:30:00,182.67,182.7,182.67,182.7,900.0,175.3679,175.3967,175.3679,175.3967,900.0
2024-03-08 11:35:00,182.7,182.7,182.7,182.7,0.0,175.3967,175.3967,175.3967,175.3967,0.0
2024-03-08 11:40:00,182.7,182.7,182.7,182.7,0.0,175.3967,175.3967,175.3967,175.3967,0.0
2024-03-08 11:45:00,182.71,182.86,182.71,182.86,412.0,175.4063,175.5503,175.4063,175.5503,412.0
2024-03-08 11:50:00,182.79,182.79,182.68,182.68,200.0,175.4831,175.4831,175.3775,175.3775,200.0
2024-03-08 11:55:00,182.68,182.68,182.68,182.68,0.0,175.3775,175.3775,175.3775,175.3775,0.0
2024-03-08 12:00:00,182.79,182.79,182.79,182.79,200.0,175.4831,175.4831,175.4831,175.4831,200.0
2024-03-08 12:05:00,183.08,183.08,183.08,183.08,100.0,175.7615,175.7615,175.7615,175.7615,100.0
2024-03-08 12:10:00,183.4,183.4,183.24,183.24,3032.0,176.0687,176.0687,175.9151,175.9151,3032.0
2024-03-08 12:15:00,183.0,183.13,183.0,183.13,200.0,175.6847,175.8095,175.6847,175.8095,200.0
2024-03-08 12:20:00,183.0,183.04,183.0,183.0,2541.0,175.6847,175.7231,175.6847,175.6847,2541.0
2024-03-08 12:25:00,183.11,183.19,183.11,183.13,400.0,175.7903,175.8671,175.7903,175.8095,400.0
2024-03-08 12:30:00,183.37,183.49,183.37,183.49,200.0,176.0399,176.1551,176.0399,176.1551,200.0
2024-03-08 12:35:00,183.49,183.49,183.49,183.49,0.0,176.1551,176.1551,176.1551,176.1551,0.0
2024-03-08 12:40:00,183.49,183.49,183.49,183.49,0.0,176.1551,176.1551,176.1551,176.1551,0.0
2024-03-08 12:45:00,183.5,183.5,183.5,183.5,100.0,176.1647,176.1647,176.1647,176.1647,100.0
2024-03-08 12:50:00,183.1,183.1,183.1,183.1,199.0,175.7807,175.7807,175.7807,175.7807,199.0
2024-03-08 12:55:00,183.14,183.14,183.14,183.14,100.0,175.8191,175.8191,175.8191,175.8191,100.0
2024-03-08 13:00:00,183.1,183.1,183.1,183.1,100.0,175.7807,175.7807,175.7807,175.7807,100.0
2024-03-08 13:05:00,183.16,183.16,183.16,183.16,100.0,175.8383,175.8383,175.8383,175.8383,100.0
2024-03-08 13:10:00,183.16,183.16,183.16,183.16,0.0,175.8383,175.8383,175.8383,175.8383,0.0
2024-03-08 13:15:00,183.16,183.16,183.16,183.16,0.0,175.8383,175.8383,175.8383,175.8383,0.0
2024-03-08 13:20:00,183.01,183.11,183.01,183.11,200.0,175.6943,175.7903,175.6943,175.7903,200.0
2024-03-08 13:25:00,183.11,183.11,183.11,183.11,0.0,175.7903,175.7903,175.7903,175.7903,0.0
2024-03-08 13:30:00,183.08,183.08,183.08,183.08,100.0,175.7615,175.7615,175.7615,175.7615,100.0
2024-03-08 13:35:00,183.08,183.08,183.08,183.08,0.0,175.7615,175.7615,175.7615,175.7615,0.0
2024-03-08 13:40:00,182.61,182.61,182.61,182.61,100.0,175.3103,175.3103,175.3103,175.3103,100.0
2024-03-08 13:45:00,182.67,182.71,182.58,182.58,600.0,175.3679,175.4063,175.2815,175.2815,600.0
2024-03-08 13:50:00,182.75,182.79,182.75,182.79,600.0,175.4447,175.4831,175.4447,175.4831,600.0
2024-03-08 13:55:00,182.75,182.97,182.75,182.95,400.0,175.4447,175.6559,175.4447,175.6367,400.0
2024-03-08 14:00:00,182.66,182.66,182.66,182.66,124.0,175.3583,175.3583,175.3583,175.3583,124.0
2024-03-08 14:05:00,182.81,183.0,182.81,182.92,710.0,175.5023,175.6847,175.5023,175.6079,710.0
2024-03-08 14:10:00,182.91,183.04,182.91,183.04,400.0,175.5983,175.7231,175.5983,175.7231,400.0
2024-03-08 14:15:00,183.18,183.3,183.18,183.3,461.0,175.8575,175.9727,175.8575,175.9727,461.0
2024-03-08 14:20:00,183.3,183.3,183.3,183.3,0.0,175.9727,175.9727,175.9727,175.9727,0.0
2024-03-08 14:25:00,183.3,183.3,183.3,183.3,0.0,175.9727,175.9727,175.9727,175.9727,0.0
2024-03-08 14:30:00,183.3,183.3,183.3,183.3,0.0,175.9727,175.9727,175.9727,175.9727,0.0
2024-03-08 14:35:00,183.32,183.32,183.27,183.27,200.0,175.9919,175.9919,175.9439,175.9439,200.0
2024-03-08 14:40:00,183.29,183.29,183.29,183.29,100.0,175.9631,175.9631,175.9631,175.9631,100.0
2024-03-08 14:45:00,183.39,183.39,183.28,183.28,300.0,176.0591,176.0591,175.9535,175.9535,300.0
2024-03-08 14:50:00,183.36,183.36,183.27,183.27,200.0,176.0303,176.0303,175.9439,175.9439,200.0
2024-03-08 14:55:00,183.04,183.04,183.0,183.0,200.0,175.7231,175.7231,175.6847,175.6847,200.0
2024-03-08 15:00:00,182.97,183.18,182.97,183.18,200.0,175.6559,175.8575,175.6559,175.8575,200.0
2024-03-08 15:05:00,183.18,183.18,183.18,183.18,100.0,175.8575,175.8575,175.8575,175.8575,100.0
2024-03-08 15:10:00,183.04,183.04,183.04,183.04,100.0,175.7231,175.7231,175.7231,175.7231,100.0
2024-03-08 15:15:00,182.84,183.01,182.84,183.01,400.0,175.5311,175.6943,175.5311,175.6943,400.0
2024-03-08 15:20:00,182.87,182.94,182.87,182.94,200.0,175.5599,175.6271,175.5599,175.6271,200.0
2024-03-08 15:25:00,182.94,182.98,182.94,182.98,300.0,175.6271,175.6655,175.6271,175.6655,300.0
2024-03-08 15:30:00,182.75,182.91,182.75,182.91,400.0,175.4447,175.5983,175.4447,175.5983,400.0
2024-03-08 15:35:00,182.96,182.96,182.96,182.96,100.0,175.6463,175.6463,175.6463,175.6463,100.0
2024-03-08 15:40:00,182.84,182.85,182.8,182.8,300.0,175.5311,175.5407,175.4927,175.4927,300.0
2024-03-08 15:45:00,182.77,182.89,182.72,182.89,1400.0,175.4639,175.5791,175.4159,175.5791,1400.0
2024-03-08 15:50:00,182.9,183.05,182.9,183.01,2799.0,175.5887,175.7327,175.5887,175.6943,2799.0
2024-03-08 15:55:00,183.09,183.32,183.09,183.31,1603.0,175.7711,175.9919,175.7711,175.9823,1603.0
2024-03-11 09:30:00,183.42,183.42,183.42,183.42,101.0,176.0879,176.0879,176.0879,176.0879,101.0
2024-03-11 09:35:00,183.18,183.18,183.16,183.16,200.0,175.8575,175.8575,175.8383,175.8383,200.0
2024-03-11 09:40:00,182.4,182.4,182.4,182.4,300.0,175.1087,175.1087,175.1087,175.1087,300.0
2024-03-11 09:45:00,182.35,182.35,181.87,181.87,400.0,175.0607,175.0607,174.5999,174.5999,400.0
2024-03-11 09:50:00,181.8,181.83,181.72,181.72,300.0,174.5327,174.5615,174.4559,174.4559,300.0
2024-03-11 09:55:00,182.21,182.21,182.2,182.2,200.0,174.9263,174.9263,174.9167,174.9167,200.0
2024-03-11 10:00:00,182.35,182.35,182.03,182.03,325.0,175.0607,175.0607,174.7535,174.7535,325.0
2024-03-11 10:05:00,181.81,181.86,181.66,181.86,300.0,174.5423,174.5903,174.3983,174.5903,300.0
2024-03-11 10:10:00,181.72,181.86,181.72,181.86,300.0,174.4559,174.5903,174.4559,174.5903,300.0
2024-03-11 10:15:00,182.03,182.03,181.9,181.9,300.0,174.7535,174.7535,174.6287,174.6287,300.0
2024-03-11 10:20:00,182.15,182.15,182.02,182.09,405.0,174.8687,174.8687,174.7439,174.8111,405.0
2024-03-11 10:25:00,181.99,182.03,181.91,181.91,300.0,174.7151,174.7535,174.6383,174.6383,300.0
2024-03-11 10:30:00,182.25,182.47,182.25,182.47,500.0,174.9647,175.1759,174.9647,175.1759,500.0
2024-03-11 10:35:00,182.54,182.56,182.26,182.26,700.0,175.2431,175.2623,174.9743,174.9743,700.0
2024-03-11 10:40:00,182.26,182.26,182.26,182.26,0.0,174.9743,174.9743,174.9743,174.9743,0.0
2024-03-11 10:45:00,182.63,183.22,182.63,183.15,560.0,175.3295,175.8959,175.3295,175.8287,560.0
2024-03-11 10:50:00,183.27,183.27,182.76,182.76,500.0,175.9439,175.9439,175.4543,175.4543,500.0
2024-03-11 10:55:00,182.72,182.78,182.72,182.78,300.0,175.4159,175.4735,175.4159,175.4735,300.0
2024-03-11 11:00:00,182.86,182.86,182.86,182.86,100.0,175.5503,175.5503,175.5503,175.5503,100.0
2024-03-11 11:05:00,182.98,183.06,182.98,183.06,200.0,175.6655,175.7423,175.6655,175.7423,200.0
2024-03-11 11:10:00,182.78,182.81,182.78,182.81,263.0,175.4735,175.5023,175.4735,175.5023,263.0
2024-03-11 11:15:00,182.81,182.81,182.81,182.81,0.0,175.5023,175.5023,175.5023,175.5023,0.0
2024-03-11 11:20:00,183.01,183.01,182.9,182.9,800.0,175.6943,175.6943,175.5887,175.5887,800.0
2024-03-11 11:25:00,182.9,182.9,182.9,182.9,0.0,175.5887,175.5887,175.5887,175.5887,0.0
2024-03-11 11:30:00,182.7,182.7,182.7,182.7,100.0,175.3967,175.3967,175.3967,175.3967,100.0
2024-03-11 11:35:00,182.81,182.81,182.81,182.81,100.0,175.5023,175.5023,175.5023,175.5023,100.0
2024-03-11 11:40:00,182.94,182.94,182.94,182.94,100.0,175.6271,175.6271,175.6271,175.6271,100.0
2024-03-11 11:45:00,183.0,183.2,183.0,183.06,601.0,175.6847,175.8767,175.6847,175.7423,601.0
2024-03-11 11:50:00,183.23,183.26,183.18,183.26,550.0,175.9055,175.9343,175.8575,175.9343,550.0
2024-03-11 11:55:00,183.46,183.46,183.44,183.44,200.0,176.1263,176.1263,176.1071,176.1071,200.0
2024-03-11 12:00:00,183.49,183.49,183.49,183.49,200.0,176.1551,176.1551,176.1551,176.1551,200.0
2024-03-11 12:05:00,183.34,183.34,183.34,183.34,100.0,176.0111,176.0111,176.0111,176.0111,100.0
2024-03-11 12:10:00,183.65,183.65,183.65,183.65,100.0,176.3087,176.3087,176.3087,176.3087,100.0
2024-03-11 12:15:00,183.61,183.68,183.58,183.68,300.0,176.2703,176.3375,176.2415,176.3375,300.0
2024-03-11 12:20:00,183.68,183.68,183.68,183.68,0.0,176.3375,176.3375,176.3375,176.3375,0.0
2024-03-11 12:25:00,183.53,183.56,183.53,183.56,200.0,176.1935,176.2223,176.1935,176.2223,200.0
2024-03-11 12:30:00,183.59,183.59,183.59,183.59,100.0,176.2511,176.2511,176.2511,176.2511,100.0
2024-03-11 12:35:00,183.59,183.59,183.59,183.59,0.0,176.2511,176.2511,176.2511,176.2511,0.0
2024-03-11 12:40:00,183.8,183.8,183.8,183.8,167.0,176.4527,176.4527,176.4527,176.4527,167.0
2024-03-11 12:45:00,183.94,183.94,183.94,183.94,100.0,176.5871,176.5871,176.5871,176.5871,100.0
2024-03-11 12:50:00,183.94,183.94,183.94,183.94,0.0,176.5871,176.5871,176.5871,176.5871,0.0
2024-03-11 12:55:00,184.03,184.03,183.73,183.76,500.0,176.6735,176.6735,176.3855,176.4143,500.0
2024-03-11 13:00:00,183.91,183.91,183.86,183.86,1100.0,176.5583,176.5583,176.5103,176.5103,1100.0
2024-03-11 13:05:00,183.85,183.85,183.83,183.84,300.0,176.5007,176.5007,176.4815,176.4911,300.0
2024-03-11 13:10:00,183.84,183.84,183.84,183.84,0.0,176.4911,176.4911,176.4911,176.4911,0.0
2024-03-11 13:15:00,183.73,183.98,183.73,183.98,300.0,176.3855,176.6255,176.3855,176.6255,300.0
2024-03-11 13:20:00,183.93,183.98,183.93,183.98,200.0,176.5775,176.6255,176.5775,176.6255,200.0
2024-03-11 13:25:00,183.96,183.99,183.88,183.99,400.0,176.6063,176.6351,176.5295,176.6351,400.0
2024-03-11 13:30:00,183.99,183.99,183.99,183.99,0.0,176.6351,176.6351,176.6351,176.6351,0.0
2024-03-11 13:35:00,183.99,183.99,183.99,183.99,0.0,176.6351,176.6351,176.6351,176.6351,0.0
2024-03-11 13:40:00,183.97,183.97,183.91,183.91,300.0,176.6159,176.6159,176.5583,176.5583,300.0
2024-03-11 13:45:00,183.91,183.91,183.91,183.91,0.0,176.5583,176.5583,176.5583,176.5583,0.0
2024-03-11 13:50:00,183.82,183.82,183.82,183.82,100.0,176.4719,176.4719,176.4719,176.4719,100.0
2024-03-11 13:55:00,183.82,183.82,183.82,183.82,0.0,176.4719,176.4719,176.4719,176.4719,0.0
2024-03-11 14:00:00,184.29,184.48,184.29,184.44,500.0,176.9231,177.1055,176.9231,177.0671,500.0
2024-03-11 14:05:00,184.43,184.43,184.33,184.33,300.0,177.0575,177.0575,176.9615,176.9615,300.0
2024-03-11 14:10:00,184.08,184.08,184.04,184.04,835.0,176.7215,176.7215,176.6831,176.6831,835.0
2024-03-11 14:15:00,183.97,183.98,183.97,183.98,200.0,176.6159,176.6255,176.6159,176.6255,200.0
2024-03-11 14:20:00,183.9,183.9,183.74,183.77,300.0,176.5487,176.5487,176.3951,176.4239,300.0
2024-03-11 14:25:00,183.77,183.77,183.77,183.77,0.0,176.4239,176.4239,176.4239,176.4239,0.0
2024-03-11 14:30:00,183.77,183.77,183.77,183.77,0.0,176.4239,176.4239,176.4239,176.4239,0.0
2024-03-11 14:35:00,184.07,184.11,184.07,184.11,200.0,176.7119,176.7503,176.7119,176.7503,200.0
2024-03-11 14:40:00,184.12,184.12,184.08,184.08,200.0,176.7599,176.7599,176.7215,176.7215,200.0
2024-03-11 14:45:00,183.87,183.94,183.85,183.89,625.0,176.5199,176.5871,176.5007,176.5391,625.0
2024-03-11 14:50:00,183.97,183.97,183.97,183.97,100.0,176.6159,176.6159,176.6159,176.6159,100.0
2024-03-11 14:55:00,184.0,184.0,184.0,184.0,100.0,176.6447,176.6447,176.6447,176.6447,100.0
2024-03-11 15:00:00,184.05,184.05,184.0,184.0,1173.0,176.6927,176.6927,176.6447,176.6447,1173.0
2024-03-11 15:05:00,183.99,184.11,183.84,184.11,500.0,176.6351,176.7503,176.4911,176.7503,500.0
2024-03-11 15:10:00,184.06,184.16,184.06,184.16,400.0,176.7023,176.7983,176.7023,176.7983,400.0
2024-03-11 15:15:00,184.2,184.2,184.2,184.2,100.0,176.8367,176.8367,176.8367,176.8367,100.0
2024-03-11 15:20:00,184.39,184.51,184.39,184.51,408.0,177.0191,177.1343,177.0191,177.1343,408.0
2024-03-11 15:25:00,184.47,184.47,184.34,184.41,600.0,177.0959,177.0959,176.9711,177.0383,600.0
2024-03-11 15:30:00,184.45,184.45,184.34,184.34,200.0,177.0767,177.0767,176.9711,176.9711,200.0
2024-03-11 15:35:00,184.41,184.5,184.36,184.45,804.0,177.0383,177.1247,176.9903,177.0767,804.0
2024-03-11 15:40:00,184.47,184.47,184.36,184.45,600.0,177.0959,177.0959,176.9903,177.0767,600.0
2024-03-11 15:45:00,184.41,184.41,184.19,184.19,500.0,177.0383,177.0383,176.8271,176.8271,500.0
2024-03-11 15:50:00,184.35,184.57,184.25,184.33,3422.0,176.9807,177.1919,176.8847,176.9615,3422.0
2024-03-11 15:55:00,184.3,184.53,184.25,184.53,3532.0,176.9327,177.1535,176.8847,177.1535,3532.0
2024-03-12 09:30:00,185.87,185.87,185.87,185.87,100.0,178.44,178.44,178.44,178.44,100.0
2024-03-12 09:35:00,184.9,184.9,184.9,184.9,308.0,177.5088,177.5088,177.5088,177.5088,308.0
2024-03-12 09:40:00,184.58,184.6,184.58,184.6,200.0,177.2015,177.2207,177.2015,177.2207,200.0
2024-03-12 09:45:00,184.52,184.94,184.49,184.49,1700.0,177.1439,177.5472,177.1151,177.1151,1700.0
2024-03-12 09:50:00,184.63,184.77,184.56,184.76,1100.0,177.2495,177.384,177.1823,177.3744,1100.0
2024-03-12 09:55:00,184.85,185.27,184.81,185.22,5931.0,177.4608,177.864,177.4224,177.816,5931.0
2024-03-12 10:00:00,185.02,185.04,184.85,184.85,500.0,177.624,177.6432,177.4608,177.4608,500.0
2024-03-12 10:05:00,184.6,184.6,184.6,184.6,2785.0,177.2207,177.2207,177.2207,177.2207,2785.0
2024-03-12 10:10:00,184.46,184.47,184.46,184.47,540.0,177.0863,177.0959,177.0863,177.0959,540.0
2024-03-12 10:15:00,184.29,184.37,184.14,184.14,700.0,176.9231,176.9999,176.7791,176.7791,700.0
2024-03-12 10:20:00,184.14,184.14,184.14,184.14,0.0,176.7791,176.7791,176.7791,176.7791,0.0
2024-03-12 10:25:00,184.8,184.8,184.8,184.8,100.0,177.4128,177.4128,177.4128,177.4128,100.0
2024-03-12 10:30:00,184.64,184.64,184.12,184.15,300.0,177.2591,177.2591,176.7599,176.7887,300.0
2024-03-12 10:35:00,184.14,184.24,184.09,184.16,2920.0,176.7791,176.8751,176.7311,176.7983,2920.0
2024-03-12 10:40:00,184.11,184.11,184.11,184.11,100.0,176.7503,176.7503,176.7503,176.7503,100.0
2024-03-12 10:45:00,183.95,184.07,183.89,184.07,300.0,176.5967,176.7119,176.5391,176.7119,300.0
2024-03-12 10:50:00,184.01,184.18,184.01,184.18,200.0,176.6543,176.8175,176.6543,176.8175,200.0
2024-03-12 10:55:00,184.44,184.44,184.27,184.27,502.0,177.0671,177.0671,176.9039,176.9039,502.0
2024-03-12 11:00:00,184.32,184.44,184.32,184.4,300.0,176.9519,177.0671,176.9519,177.0287,300.0
2024-03-12 11:05:00,184.35,184.35,184.35,184.35,100.0,176.9807,176.9807,176.9807,176.9807,100.0
2024-03-12 11:10:00,184.18,184.31,184.18,184.26,800.0,176.8175,176.9423,176.8175,176.8943,800.0
2024-03-12 11:15:00,184.31,184.54,184.31,184.54,1343.0,176.9423,177.1631,176.9423,177.1631,1343.0
2024-03-12 11:20:00,184.46,184.46,184.16,184.18,1094.0,177.0863,177.0863,176.7983,176.8175,1094.0
2024-03-12 11:25:00,184.09,184.09,183.89,183.89,1000.0,176.7311,176.7311,176.5391,176.5391,1000.0
2024-03-12 11:30:00,183.95,184.26,183.95,184.26,1000.0,176.5967,176.8943,176.5967,176.8943,1000.0
2024-03-12 11:35:00,184.32,184.32,184.19,184.31,800.0,176.9519,176.9519,176.8271,176.9423,800.0
2024-03-12 11:40:00,184.19,184.39,184.19,184.39,500.0,176.8271,177.0191,176.8271,177.0191,500.0
2024-03-12 11:45:00,184.39,184.39,184.39,184.39,0.0,177.0191,177.0191,177.0191,177.0191,0.0
2024-03-12 11:50:00,184.1,184.24,184.1,184.24,500.0,176.7407,176.8751,176.7407,176.8751,500.0
2024-03-12 11:55:00,184.72,184.72,184.49,184.62,1183.0,177.3359,177.3359,177.1151,177.2399,1183.0
2024-03-12 12:00:00,184.54,184.54,184.52,184.52,207.0,177.1631,177.1631,177.1439,177.1439,207.0
2024-03-12 12:05:00,184.45,184.45,184.31,184.31,421.0,177.0767,177.0767,176.9423,176.9423,421.0
2024-03-12 12:10:00,184.18,184.4,184.18,184.22,872.0,176.8175,177.0287,176.8175,176.8559,872.0
2024-03-12 12:15:00,184.2,184.2,184.2,184.2,100.0,176.8367,176.8367,176.8367,176.8367,100.0
2024-03-12 12:20:00,184.25,184.25,184.22,184.23,300.0,176.8847,176.8847,176.8559,176.8655,300.0
2024-03-12 12:25:00,184.07,184.14,184.05,184.14,352.0,176.7119,176.7791,176.6927,176.7791,352.0
2024-03-12 12:30:00,184.21,184.21,184.17,184.17,200.0,176.8463,176.8463,176.8079,176.8079,200.0
2024-03-12 12:35:00,184.07,184.19,183.99,184.19,400.0,176.7119,176.8271,176.6351,176.8271,400.0
2024-03-12 12:40:00,184.06,184.06,183.94,183.94,200.0,176.7023,176.7023,176.5871,176.5871,200.0
2024-03-12 12:45:00,183.93,184.01,183.85,184.01,300.0,176.5775,176.6543,176.5007,176.6543,300.0
2024-03-12 12:50:00,183.96,184.06,183.96,184.06,400.0,176.6063,176.7023,176.6063,176.7023,400.0
2024-03-12 12:55:00,183.97,183.97,183.95,183.95,200.0,176.6159,176.6159,176.5967,176.5967,200.0
2024-03-12 13:00:00,183.97,183.97,183.81,183.81,300.0,176.6159,176.6159,176.4623,176.4623,300.0
2024-03-12 13:05:00,183.87,183.87,183.87,183.87,100.0,176.5199,176.5199,176.5199,176.5199,100.0
2024-03-12 13:10:00,183.87,183.87,183.87,183.87,0.0,176.5199,176.5199,176.5199,176.5199,0.0
2024-03-12 13:15:00,183.95,183.95,183.95,183.95,100.0,176.5967,176.5967,176.5967,176.5967,100.0
2024-03-12 13:20:00,184.11,184.11,184.11,184.11,100.0,176.7503,176.7503,176.7503,176.7503,100.0
2024-03-12 13:25:00,184.1,184.1,184.09,184.09,200.0,176.7407,176.7407,176.7311,176.7311,200.0
2024-03-12 13:30:00,184.06,184.06,184.0,184.0,300.0,176.7023,176.7023,176.6447,176.6447,300.0
2024-03-12 13:35:00,183.94,184.04,183.94,184.04,200.0,176.5871,176.6831,176.5871,176.6831,200.0
2024-03-12 13:40:00,184.04,184.04,184.04,184.04,0.0,176.6831,176.6831,176.6831,176.6831,0.0
2024-03-12 13:45:00,184.14,184.14,184.14,184.14,100.0,176.7791,176.7791,176.7791,176.7791,100.0
2024-03-12 13:50:00,184.0,184.0,184.0,184.0,100.0,176.6447,176.6447,176.6447,176.6447,100.0
2024-03-12 13:55:00,184.07,184.07,184.07,184.07,100.0,176.7119,176.7119,176.7119,176.7119,100.0
2024-03-12 14:00:00,184.03,184.03,184.03,184.03,100.0,176.6735,176.6735,176.6735,176.6735,100.0
2024-03-12 14:05:00,184.19,184.19,184.06,184.06,300.0,176.8271,176.8271,176.7023,176.7023,300.0
2024-03-12 14:10:00,183.99,183.99,183.93,183.93,200.0,176.6351,176.6351,176.5775,176.5775,200.0
2024-03-12 14:15:00,183.82,183.82,183.82,183.82,100.0,176.4719,176.4719,176.4719,176.4719,100.0
2024-03-12 14:20:00,184.0,184.0,184.0,184.0,100.0,176.6447,176.6447,176.6447,176.6447,100.0
2024-03-12 14:25:00,184.05,184.05,184.05,184.05,100.0,176.6927,176.6927,176.6927,176.6927,100.0
2024-03-12 14:30:00,184.24,184.38,184.24,184.38,1553.0,176.8751,177.0095,176.8751,177.0095,1553.0
2024-03-12 14:35:00,184.5,184.5,184.46,184.46,563.0,177.1247,177.1247,177.0863,177.0863,563.0
2024-03-12 14:40:00,184.45,184.49,184.42,184.44,500.0,177.0767,177.1151,177.0479,177.0671,500.0
2024-03-12 14:45:00,184.41,184.41,184.41,184.41,100.0,177.0383,177.0383,177.0383,177.0383,100.0
2024-03-12 14:50:00,184.54,184.58,184.54,184.58,300.0,177.1631,177.2015,177.1631,177.2015,300.0
2024-03-12 14:55:00,184.62,184.63,184.59,184.59,400.0,177.2399,177.2495,177.2111,177.2111,400.0
2024-03-12 15:00:00,184.6,184.6,184.57,184.57,400.0,177.2207,177.2207,177.1919,177.1919,400.0
2024-03-12 15:05:00,184.5,184.5,184.45,184.45,200.0,177.1247,177.1247,177.0767,177.0767,200.0
2024-03-12 15:10:00,184.42,184.42,184.42,184.42,113.0,177.0479,177.0479,177.0479,177.0479,113.0
2024-03-12 15:15:00,184.4,184.46,184.4,184.46,200.0,177.0287,177.0863,177.0287,177.0863,200.0
2024-03-12 15:20:00,184.71,184.75,184.71,184.75,300.0,177.3263,177.3648,177.3263,177.3648,300.0
2024-03-12 15:25:00,184.76,184.76,184.53,184.53,300.0,177.3744,177.3744,177.1535,177.1535,300.0
2024-03-12 15:30:00,184.71,184.71,184.56,184.56,300.0,177.3263,177.3263,177.1823,177.1823,300.0
2024-03-12 15:35:00,184.51,184.51,184.38,184.38,200.0,177.1343,177.1343,177.0095,177.0095,200.0
2024-03-12 15:40:00,184.5,184.5,184.48,184.48,200.0,177.1247,177.1247,177.1055,177.1055,200.0
2024-03-12 15:45:00,184.46,184.5,184.31,184.36,1110.0,177.0863,177.1247,176.9423,176.9903,1110.0
2024-03-12 15:50:00,184.28,184.62,184.28,184.62,2400.0,176.9135,177.2399,176.9135,177.2399,2400.0
2024-03-12 15:55:00,184.53,184.57,184.44,184.51,3304.0,177.1535,177.1919,177.0671,177.1343,3304.0
2024-03-13 09:30:00,186.84,186.84,186.84,186.84,200.0,179.3712,179.3712,179.3712,179.3712,200.0
2024-03-13 09:35:00,186.84,186.84,186.84,186.84,0.0,179.3712,179.3712,179.3712,179.3712,0.0
2024-03-13 09:40:00,187.02,187.35,187.02,187.29,400.0,179.544,179.8608,179.544,179.8032,400.0
2024-03-13 09:45:00,187.65,187.65,187.65,187.65,874.0,180.1488,180.1488,180.1488,180.1488,874.0
2024-03-13 09:50:00,187.33,187.33,187.33,187.33,100.0,179.8416,179.8416,179.8416,179.8416,100.0
2024-03-13 09:55:00,187.33,187.33,187.32,187.32,202.0,179.8416,179.8416,179.832,179.832,202.0
2024-03-13 10:00:00,187.5,187.5,187.19,187.19,400.0,180.0048,180.0048,179.7072,179.7072,400.0
2024-03-13 10:05:00,187.06,187.14,187.03,187.14,467.0,179.5824,179.6592,179.5536,179.6592,467.0
2024-03-13 10:10:00,187.13,187.49,187.08,187.3,1500.0,179.6496,179.9952,179.6016,179.8128,1500.0
2024-03-13 10:15:00,187.46,187.67,187.46,187.67,300.0,179.9664,180.168,179.9664,180.168,300.0
2024-03-13 10:20:00,187.67,187.67,187.67,187.67,0.0,180.168,180.168,180.168,180.168,0.0
2024-03-13 10:25:00,187.27,187.27,187.27,187.27,100.0,179.784,179.784,179.784,179.784,100.0
2024-03-13 10:30:00,187.54,187.55,187.54,187.55,200.0,180.0432,180.0528,180.0432,180.0528,200.0
2024-03-13 10:35:00,187.55,187.55,187.55,187.55,0.0,180.0528,180.0528,180.0528,180.0528,0.0
2024-03-13 10:40:00,187.44,187.44,187.08,187.08,300.0,179.9472,179.9472,179.6016,179.6016,300.0
2024-03-13 10:45:00,186.96,186.96,186.39,186.56,1300.0,179.4864,179.4864,178.9392,179.1024,1300.0
2024-03-13 10:50:00,186.56,186.56,186.56,186.56,0.0,179.1024,179.1024,179.1024,179.1024,0.0
2024-03-13 10:55:00,186.54,186.7,186.53,186.7,1000.0,179.0832,179.2368,179.0736,179.2368,1000.0
2024-03-13 11:00:00,186.55,186.55,186.46,186.46,3629.0,179.0928,179.0928,179.0064,179.0064,3629.0
2024-03-13 11:05:00,186.39,186.5,186.39,186.5,400.0,178.9392,179.0448,178.9392,179.0448,400.0
2024-03-13 11:10:00,186.17,186.3,186.17,186.3,6852.0,178.728,178.8528,178.728,178.8528,6852.0
2024-03-13 11:15:00,186.3,186.48,186.3,186.43,1625.0,178.8528,179.0256,178.8528,178.9776,1625.0
2024-03-13 11:20:00,186.4,186.4,186.4,186.4,100.0,178.9488,178.9488,178.9488,178.9488,100.0
2024-03-13 11:25:00,186.34,186.37,186.34,186.37,200.0,178.8912,178.92,178.8912,178.92,200.0
2024-03-13 11:30:00,186.36,186.37,186.36,186.37,325.0,178.9104,178.92,178.9104,178.92,325.0
2024-03-13 11:35:00,186.34,186.34,186.34,186.34,100.0,178.8912,178.8912,178.8912,178.8912,100.0
2024-03-13 11:40:00,186.74,186.84,186.72,186.8,526.0,179.2752,179.3712,179.256,179.3328,526.0
2024-03-13 11:45:00,186.86,186.9,186.82,186.9,400.0,179.3904,179.4288,179.352,179.4288,400.0
2024-03-13 11:50:00,187.11,187.13,187.11,187.13,400.0,179.6304,179.6496,179.6304,179.6496,400.0
2024-03-13 11:55:00,187.17,187.17,187.17,187.17,100.0,179.688,179.688,179.688,179.688,100.0
2024-03-13 12:00:00,186.6,186.6,186.47,186.47,200.0,179.1408,179.1408,179.016,179.016,200.0
2024-03-13 12:05:00,186.33,186.44,186.33,186.44,300.0,178.8816,178.9872,178.8816,178.9872,300.0
2024-03-13 12:10:00,186.62,186.62,186.62,186.62,100.0,179.16,179.16,179.16,179.16,100.0
2024-03-13 12:15:00,186.62,186.62,186.62,186.62,0.0,179.16,179.16,179.16,179.16,0.0
2024-03-13 12:20:00,186.52,186.52,186.52,186.52,100.0,179.064,179.064,179.064,179.064,100.0
2024-03-13 12:25:00,186.52,186.52,186.52,186.52,0.0,179.064,179.064,179.064,179.064,0.0
2024-03-13 12:30:00,186.52,186.52,186.52,186.52,0.0,179.064,179.064,179.064,179.064,0.0
2024-03-13 12:35:00,186.88,186.88,186.88,186.88,104.0,179.4096,179.4096,179.4096,179.4096,104.0
2024-03-13 12:40:00,186.97,186.97,186.94,186.94,200.0,179.496,179.496,179.4672,179.4672,200.0
2024-03-13 12:45:00,187.09,187.1,187.09,187.1,200.0,179.6112,179.6208,179.6112,179.6208,200.0
2024-03-13 12:50:00,187.07,187.15,187.07,187.09,300.0,179.592,179.6688,179.592,179.6112,300.0
2024-03-13 12:55:00,187.06,187.06,187.06,187.06,100.0,179.5824,179.5824,179.5824,179.5824,100.0
2024-03-13 13:00:00,187.06,187.06,187.06,187.06,0.0,179.5824,179.5824,179.5824,179.5824,0.0
2024-03-13 13:05:00,186.94,186.94,186.94,186.94,100.0,179.4672,179.4672,179.4672,179.4672,100.0
2024-03-13 13:10:00,187.11,187.12,187.11,187.12,200.0,179.6304,179.64,179.6304,179.64,200.0
2024-03-13 13:15:00,187.36,187.42,187.36,187.42,248.0,179.8704,179.928,179.8704,179.928,248.0
2024-03-13 13:20:00,187.44,187.63,187.44,187.63,300.0,179.9472,180.1296,179.9472,180.1296,300.0
2024-03-13 13:25:00,187.72,187.73,187.67,187.67,400.0,180.216,180.2256,180.168,180.168,400.0
2024-03-13 13:30:00,187.67,187.67,187.67,187.67,0.0,180.168,180.168,180.168,180.168,0.0
2024-03-13 13:35:00,187.76,187.76,187.76,187.76,100.0,180.2544,180.2544,180.2544,180.2544,100.0
2024-03-13 13:40:00,187.87,187.87,187.78,187.78,200.0,180.36,180.36,180.2736,180.2736,200.0
2024-03-13 13:45:00,188.0,188.05,187.97,187.97,300.0,180.4848,180.5328,180.456,180.456,300.0
2024-03-13 13:50:00,188.11,188.19,188.11,188.19,200.0,180.5904,180.6672,180.5904,180.6672,200.0
2024-03-13 13:55:00,188.2,188.2,188.14,188.14,200.0,180.6768,180.6768,180.6192,180.6192,200.0
2024-03-13 14:00:00,188.12,188.12,188.12,188.12,100.0,180.6,180.6,180.6,180.6,100.0
2024-03-13 14:05:00,188.12,188.12,188.12,188.12,100.0,180.6,180.6,180.6,180.6,100.0
2024-03-13 14:10:00,188.02,188.02,188.02,188.02,100.0,180.504,180.504,180.504,180.504,100.0
2024-03-13 14:15:00,188.02,188.02,188.02,188.02,0.0,180.504,180.504,180.504,180.504,0.0
2024-03-13 14:20:00,188.09,188.19,188.09,188.19,200.0,180.5712,180.6672,180.5712,180.6672,200.0
2024-03-13 14:25:00,188.1,188.1,188.1,188.1,100.0,180.5808,180.5808,180.5808,180.5808,100.0
2024-03-13 14:30:00,188.1,188.1,188.1,188.1,0.0,180.5808,180.5808,180.5808,180.5808,0.0
2024-03-13 14:35:00,188.42,188.52,188.42,188.52,300.0,180.888,180.984,180.888,180.984,300.0
2024-03-13 14:40:00,188.45,188.47,188.39,188.39,500.0,180.9168,180.936,180.8592,180.8592,500.0
2024-03-13 14:45:00,188.06,188.06,188.06,188.06,100.0,180.5424,180.5424,180.5424,180.5424,100.0
2024-03-13 14:50:00,187.99,188.02,187.96,188.02,300.0,180.4752,180.504,180.4464,180.504,300.0
2024-03-13 14:55:00,188.0,188.07,188.0,188.07,200.0,180.4848,180.552,180.4848,180.552,200.0
2024-03-13 15:00:00,188.04,188.04,187.87,187.94,750.0,180.5232,180.5232,180.36,180.4272,750.0
2024-03-13 15:05:00,187.92,187.98,187.92,187.98,300.0,180.408,180.4656,180.408,180.4656,300.0
2024-03-13 15:10:00,187.74,187.74,187.74,187.74,100.0,180.2352,180.2352,180.2352,180.2352,100.0
2024-03-13 15:15:00,187.79,187.88,187.79,187.88,842.0,180.2832,180.3696,180.2832,180.3696,842.0
2024-03-13 15:20:00,187.94,188.05,187.94,188.04,500.0,180.4272,180.5328,180.4272,180.5232,500.0
2024-03-13 15:25:00,187.98,187.98,187.68,187.68,600.0,180.4656,180.4656,180.1776,180.1776,600.0
2024-03-13 15:30:00,187.75,187.77,187.72,187.72,300.0,180.2448,180.264,180.216,180.216,300.0
2024-03-13 15:35:00,187.67,187.74,187.67,187.72,400.0,180.168,180.2352,180.168,180.216,400.0
2024-03-13 15:40:00,187.58,187.71,187.46,187.71,943.0,180.0816,180.2064,179.9664,180.2064,943.0
2024-03-13 15:45:00,187.71,187.74,187.53,187.53,401.0,180.2064,180.2352,180.0336,180.0336,401.0
2024-03-13 15:50:00,187.37,187.41,187.31,187.41,1600.0,179.88,179.9184,179.8224,179.9184,1600.0
2024-03-13 15:55:00,187.41,187.58,187.41,187.58,2966.0,179.9184,180.0816,179.9184,180.0816,2966.0
2024-03-14 09:30:00,188.4,188.4,188.4,188.4,100.0,180.8688,180.8688,180.8688,180.8688,100.0
2024-03-14 09:35:00,188.77,188.77,188.77,188.77,100.0,181.2241,181.2241,181.2241,181.2241,100.0
2024-03-14 09:40:00,188.64,188.64,188.64,188.64,244.0,181.0993,181.0993,181.0993,181.0993,244.0
2024-03-14 09:45:00,188.54,188.54,187.92,187.92,2683.0,181.0032,181.0032,180.408,180.408,2683.0
2024-03-14 09:50:00,188.18,188.2,188.18,188.2,200.0,180.6576,180.6768,180.6576,180.6768,200.0
2024-03-14 09:55:00,188.16,188.16,188.16,188.16,100.0,180.6384,180.6384,180.6384,180.6384,100.0
2024-03-14 10:00:00,188.16,188.16,188.16,188.16,0.0,180.6384,180.6384,180.6384,180.6384,0.0
2024-03-14 10:05:00,188.16,188.16,188.16,188.16,0.0,180.6384,180.6384,180.6384,180.6384,0.0
2024-03-14 10:10:00,188.92,188.96,188.92,188.96,200.0,181.3681,181.4065,181.3681,181.4065,200.0
2024-03-14 10:15:00,189.07,189.07,189.0,189.0,300.0,181.5121,181.5121,181.4449,181.4449,300.0
2024-03-14 10:20:00,188.97,188.97,188.62,188.76,400.0,181.4161,181.4161,181.0801,181.2145,400.0
2024-03-14 10:25:00,188.86,188.86,188.73,188.73,200.0,181.3105,181.3105,181.1857,181.1857,200.0
2024-03-14 10:30:00,188.88,188.88,188.68,188.68,500.0,181.3297,181.3297,181.1377,181.1377,500.0
2024-03-14 10:35:00,188.81,188.81,188.81,188.81,200.0,181.2625,181.2625,181.2625,181.2625,200.0
2024-03-14 10:40:00,189.26,189.29,189.06,189.06,687.0,181.6945,181.7233,181.5025,181.5025,687.0
2024-03-14 10:45:00,189.02,189.07,189.01,189.07,400.0,181.4641,181.5121,181.4545,181.5121,400.0
2024-03-14 10:50:00,188.96,188.96,188.65,188.65,400.0,181.4065,181.4065,181.1089,181.1089,400.0
2024-03-14 10:55:00,188.56,188.76,188.56,188.65,300.0,181.0224,181.2145,181.0224,181.1089,300.0
2024-03-14 11:00:00,188.79,188.79,188.73,188.73,200.0,181.2433,181.2433,181.1857,181.1857,200.0
2024-03-14 11:05:00,188.92,188.94,188.81,188.81,700.0,181.3681,181.3873,181.2625,181.2625,700.0
2024-03-14 11:10:00,188.95,188.97,188.95,188.97,1100.0,181.3969,181.4161,181.3969,181.4161,1100.0
2024-03-14 11:15:00,188.97,188.97,188.97,188.97,0.0,181.4161,181.4161,181.4161,181.4161,0.0
2024-03-14 11:20:00,189.05,189.07,189.05,189.07,300.0,181.4929,181.5121,181.4929,181.5121,300.0
2024-03-14 11:25:00,188.94,188.94,188.91,188.91,300.0,181.3873,181.3873,181.3585,181.3585,300.0
2024-03-14 11:30:00,188.71,188.71,188.71,188.71,116.0,181.1665,181.1665,181.1665,181.1665,116.0
2024-03-14 11:35:00,188.71,188.71,188.71,188.71,0.0,181.1665,181.1665,181.1665,181.1665,0.0
2024-03-14 11:40:00,188.71,188.71,188.71,188.71,0.0,181.1665,181.1665,181.1665,181.1665,0.0
2024-03-14 11:45:00,189.16,189.16,189.16,189.16,100.0,181.5985,181.5985,181.5985,181.5985,100.0
2024-03-14 11:50:00,189.32,189.32,189.32,189.32,100.0,181.7521,181.7521,181.7521,181.7521,100.0
2024-03-14 11:55:00,189.32,189.32,189.32,189.32,0.0,181.7521,181.7521,181.7521,181.7521,0.0
2024-03-14 12:00:00,189.28,189.28,189.28,189.28,100.0,181.7137,181.7137,181.7137,181.7137,100.0
2024-03-14 12:05:00,189.28,189.28,189.28,189.28,0.0,181.7137,181.7137,181.7137,181.7137,0.0
2024-03-14 12:10:00,189.5,189.5,189.36,189.48,10093.0,181.9249,181.9249,181.7905,181.9057,10093.0
2024-03-14 12:15:00,189.32,189.51,189.32,189.51,800.0,181.7521,181.9345,181.7521,181.9345,800.0
2024-03-14 12:20:00,189.66,189.69,189.55,189.55,466.0,182.0785,182.1073,181.9729,181.9729,466.0
2024-03-14 12:25:00,189.47,189.47,189.34,189.34,200.0,181.8961,181.8961,181.7713,181.7713,200.0
2024-03-14 12:30:00,189.52,189.52,189.44,189.44,200.0,181.9441,181.9441,181.8673,181.8673,200.0
2024-03-14 12:35:00,189.47,189.47,189.42,189.42,400.0,181.8961,181.8961,181.8481,181.8481,400.0
2024-03-14 12:40:00,189.53,189.53,189.53,189.53,100.0,181.9537,181.9537,181.9537,181.9537,100.0
2024-03-14 12:45:00,189.44,189.7,189.44,189.63,400.0,181.8673,182.1169,181.8673,182.0497,400.0
2024-03-14 12:50:00,189.52,189.63,189.51,189.63,800.0,181.9441,182.0497,181.9345,182.0497,800.0
2024-03-14 12:55:00,189.66,189.66,189.51,189.51,200.0,182.0785,182.0785,181.9345,181.9345,200.0
2024-03-14 13:00:00,189.44,189.44,189.24,189.33,300.0,181.8673,181.8673,181.6753,181.7617,300.0
2024-03-14 13:05:00,189.3,189.32,189.3,189.32,200.0,181.7329,181.7521,181.7329,181.7521,200.0
2024-03-14 13:10:00,189.26,189.38,189.26,189.38,200.0,181.6945,181.8097,181.6945,181.8097,200.0
2024-03-14 13:15:00,189.18,189.18,189.18,189.18,100.0,181.6177,181.6177,181.6177,181.6177,100.0
2024-03-14 13:20:00,189.04,189.29,189.04,189.29,500.0,181.4833,181.7233,181.4833,181.7233,500.0
2024-03-14 13:25:00,189.29,189.29,189.29,189.29,0.0,181.7233,181.7233,181.7233,181.7233,0.0
2024-03-14 13:30:00,188.87,188.89,188.74,188.89,1317.0,181.3201,181.3393,181.1953,181.3393,1317.0
2024-03-14 13:35:00,188.95,188.95,188.95,188.95,100.0,181.3969,181.3969,181.3969,181.3969,100.0
2024-03-14 13:40:00,188.91,188.91,188.91,188.91,100.0,181.3585,181.3585,181.3585,181.3585,100.0
2024-03-14 13:45:00,188.84,188.88,188.84,188.88,200.0,181.2913,181.3297,181.2913,181.3297,200.0
2024-03-14 13:50:00,188.82,188.82,188.82,188.82,100.0,181.2721,181.2721,181.2721,181.2721,100.0
2024-03-14 13:55:00,188.82,188.82,188.82,188.82,0.0,181.2721,181.2721,181.2721,181.2721,0.0
2024-03-14 14:00:00,188.78,188.82,188.74,188.74,300.0,181.2337,181.2721,181.1953,181.1953,300.0
2024-03-14 14:05:00,188.76,188.76,188.76,188.76,100.0,181.2145,181.2145,181.2145,181.2145,100.0
2024-03-14 14:10:00,188.69,188.69,188.69,188.69,100.0,181.1473,181.1473,181.1473,181.1473,100.0
2024-03-14 14:15:00,188.55,188.74,188.55,188.67,500.0,181.0128,181.1953,181.0128,181.1281,500.0
2024-03-14 14:20:00,188.62,188.62,188.62,188.62,100.0,181.0801,181.0801,181.0801,181.0801,100.0
2024-03-14 14:25:00,188.62,188.62,188.62,188.62,0.0,181.0801,181.0801,181.0801,181.0801,0.0
2024-03-14 14:30:00,188.48,188.48,188.48,188.48,100.0,180.9456,180.9456,180.9456,180.9456,100.0
2024-03-14 14:35:00,188.48,188.48,188.48,188.48,0.0,180.9456,180.9456,180.9456,180.9456,0.0
2024-03-14 14:40:00,188.48,188.48,188.48,188.48,0.0,180.9456,180.9456,180.9456,180.9456,0.0
2024-03-14 14:45:00,188.63,188.75,188.63,188.69,1200.0,181.0897,181.2049,181.0897,181.1473,1200.0
2024-03-14 14:50:00,188.69,189.28,188.6,189.18,2633.0,181.1473,181.7137,181.0608,181.6177,2633.0
2024-03-14 14:55:00,189.14,189.14,188.97,188.97,700.0,181.5793,181.5793,181.4161,181.4161,700.0
2024-03-14 15:00:00,188.95,188.95,188.87,188.87,200.0,181.3969,181.3969,181.3201,181.3201,200.0
2024-03-14 15:05:00,188.63,188.63,188.63,188.63,100.0,181.0897,181.0897,181.0897,181.0897,100.0
2024-03-14 15:10:00,188.63,188.63,188.58,188.59,400.0,181.0897,181.0897,181.0416,181.0512,400.0
2024-03-14 15:15:00,188.64,188.66,188.62,188.62,300.0,181.0993,181.1185,181.0801,181.0801,300.0
2024-03-14 15:20:00,188.5,188.6,188.47,188.6,600.0,180.9648,181.0608,180.936,181.0608,600.0
2024-03-14 15:25:00,188.57,188.64,188.56,188.64,400.0,181.032,181.0993,181.0224,181.0993,400.0
2024-03-14 15:30:00,188.68,188.68,188.45,188.45,400.0,181.1377,181.1377,180.9168,180.9168,400.0
2024-03-14 15:35:00,188.35,188.35,188.19,188.19,800.0,180.8208,180.8208,180.6672,180.6672,800.0
2024-03-14 15:40:00,188.2,188.36,188.18,188.31,700.0,180.6768,180.8304,180.6576,180.7824,700.0
2024-03-14 15:45:00,188.24,188.24,188.24,188.24,100.0,180.7152,180.7152,180.7152,180.7152,100.0
2024-03-14 15:50:00,188.52,188.73,188.51,188.51,1200.0,180.984,181.1857,180.9744,180.9744,1200.0
2024-03-14 15:55:00,188.57,189.44,188.57,189.44,2962.0,181.032,181.8673,181.032,181.8673,2962.0
2024-03-15 09:30:00,189.09,190.01,189.09,190.0,1605.0,181.5313,182.4145,181.5313,182.4049,1605.0
2024-03-15 09:35:00,190.46,191.0,190.46,191.0,745.0,182.8465,183.3649,182.8465,183.3649,745.0
2024-03-15 09:40:00,190.88,190.88,190.75,190.75,321.0,183.2497,183.2497,183.1249,183.1249,321.0
2024-03-15 09:45:00,190.39,190.73,190.38,190.6,6540.0,182.7793,183.1057,182.7697,182.9809,6540.0
2024-03-15 09:50:00,190.61,190.62,190.61,190.62,200.0,182.9905,183.0001,182.9905,183.0001,200.0
2024-03-15 09:55:00,190.62,190.62,190.61,190.61,200.0,183.0001,183.0001,182.9905,182.9905,200.0
2024-03-15 10:00:00,190.26,190.36,190.26,190.3,300.0,182.6545,182.7505,182.6545,182.6929,300.0
2024-03-15 10:05:00,190.36,190.36,189.94,189.94,400.0,182.7505,182.7505,182.3473,182.3473,400.0
2024-03-15 10:10:00,190.15,190.25,190.15,190.25,1003.0,182.5489,182.6449,182.5489,182.6449,1003.0
2024-03-15 10:15:00,190.48,190.48,190.48,190.48,454.0,182.8657,182.8657,182.8657,182.8657,454.0
2024-03-15 10:20:00,190.52,190.52,190.32,190.32,200.0,182.9041,182.9041,182.7121,182.7121,200.0
2024-03-15 10:25:00,190.04,190.04,190.04,190.04,154.0,182.4433,182.4433,182.4433,182.4433,154.0
2024-03-15 10:30:00,189.81,189.81,189.81,189.81,100.0,182.2225,182.2225,182.2225,182.2225,100.0
2024-03-15 10:35:00,189.75,189.79,189.75,189.79,300.0,182.1649,182.2033,182.1649,182.2033,300.0
2024-03-15 10:40:00,189.46,189.46,189.46,189.46,100.0,181.8865,181.8865,181.8865,181.8865,100.0
2024-03-15 10:45:00,189.5,189.58,189.47,189.47,900.0,181.9249,182.0017,181.8961,181.8961,900.0
2024-03-15 10:50:00,189.75,189.75,189.68,189.68,300.0,182.1649,182.1649,182.0977,182.0977,300.0
2024-03-15 10:55:00,189.41,189.53,189.41,189.53,634.0,181.8385,181.9537,181.8385,181.9537,634.0
2024-03-15 11:00:00,189.56,189.78,189.56,189.62,700.0,181.9825,182.1937,181.9825,182.0401,700.0
2024-03-15 11:05:00,189.66,189.88,189.66,189.88,300.0,182.0785,182.2897,182.0785,182.2897,300.0
2024-03-15 11:10:00,189.95,189.95,189.91,189.91,300.0,182.3569,182.3569,182.3185,182.3185,300.0
2024-03-15 11:15:00,189.7,189.7,189.7,189.7,100.0,182.1169,182.1169,182.1169,182.1169,100.0
2024-03-15 11:20:00,189.7,189.7,189.7,189.7,0.0,182.1169,182.1169,182.1169,182.1169,0.0
2024-03-15 11:25:00,189.56,189.58,189.46,189.58,600.0,181.9825,182.0017,181.8865,182.0017,600.0
2024-03-15 11:30:00,189.58,189.58,189.58,189.58,0.0,182.0017,182.0017,182.0017,182.0017,0.0
2024-03-15 11:35:00,189.41,189.41,189.4,189.4,700.0,181.8385,181.8385,181.8289,181.8289,700.0
2024-03-15 11:40:00,189.5,189.5,189.5,189.5,847.0,181.9249,181.9249,181.9249,181.9249,847.0
2024-03-15 11:45:00,189.53,189.53,189.53,189.53,100.0,181.9537,181.9537,181.9537,181.9537,100.0
2024-03-15 11:50:00,189.34,189.34,189.12,189.13,500.0,181.7713,181.7713,181.5601,181.5697,500.0
2024-03-15 11:55:00,189.13,189.13,189.13,189.13,0.0,181.5697,181.5697,181.5697,181.5697,0.0
2024-03-15 12:00:00,189.0,189.0,188.85,188.87,500.0,181.4449,181.4449,181.3009,181.3201,500.0
2024-03-15 12:05:00,188.79,188.79,188.73,188.73,300.0,181.2433,181.2433,181.1857,181.1857,300.0
2024-03-15 12:10:00,188.78,188.78,188.78,188.78,100.0,181.2337,181.2337,181.2337,181.2337,100.0
2024-03-15 12:15:00,188.97,188.97,188.8,188.8,200.0,181.4161,181.4161,181.2529,181.2529,200.0
2024-03-15 12:20:00,188.8,188.8,188.8,188.8,0.0,181.2529,181.2529,181.2529,181.2529,0.0
2024-03-15 12:25:00,188.96,188.96,188.96,188.96,100.0,181.4065,181.4065,181.4065,181.4065,100.0
2024-03-15 12:30:00,189.03,189.32,189.03,189.32,360.0,181.4737,181.7521,181.4737,181.7521,360.0
2024-03-15 12:35:00,189.17,189.34,189.17,189.34,200.0,181.6081,181.7713,181.6081,181.7713,200.0
2024-03-15 12:40:00,189.34,189.34,189.34,189.34,0.0,181.7713,181.7713,181.7713,181.7713,0.0
2024-03-15 12:45:00,189.34,189.34,189.34,189.34,0.0,181.7713,181.7713,181.7713,181.7713,0.0
2024-03-15 12:50:00,189.18,189.18,189.18,189.18,100.0,181.6177,181.6177,181.6177,181.6177,100.0
2024-03-15 12:55:00,188.87,188.92,188.87,188.92,200.0,181.3201,181.3681,181.3201,181.3681,200.0
2024-03-15 13:00:00,188.81,188.81,188.76,188.76,200.0,181.2625,181.2625,181.2145,181.2145,200.0
2024-03-15 13:05:00,188.51,188.52,188.44,188.44,300.0,180.9744,180.984,180.9072,180.9072,300.0
2024-03-15 13:10:00,188.44,188.44,188.44,188.44,0.0,180.9072,180.9072,180.9072,180.9072,0.0
2024-03-15 13:15:00,188.45,188.45,188.45,188.45,100.0,180.9168,180.9168,180.9168,180.9168,100.0
2024-03-15 13:20:00,188.52,188.52,188.52,188.52,100.0,180.984,180.984,180.984,180.984,100.0
2024-03-15 13:25:00,188.44,188.44,188.26,188.26,200.0,180.9072,180.9072,180.7344,180.7344,200.0
2024-03-15 13:30:00,188.07,188.2,188.07,188.2,200.0,180.552,180.6768,180.552,180.6768,200.0
2024-03-15 13:35:00,188.28,188.28,188.28,188.28,100.0,180.7536,180.7536,180.7536,180.7536,100.0
2024-03-15 13:40:00,188.28,188.28,188.28,188.28,0.0,180.7536,180.7536,180.7536,180.7536,0.0
2024-03-15 13:45:00,188.28,188.28,188.28,188.28,0.0,180.7536,180.7536,180.7536,180.7536,0.0
2024-03-15 13:50:00,188.5,188.56,188.5,188.56,300.0,180.9648,181.0224,180.9648,181.0224,300.0
2024-03-15 13:55:00,188.52,188.52,188.36,188.36,1300.0,180.984,180.984,180.8304,180.8304,1300.0
2024-03-15 14:00:00,188.42,188.49,188.42,188.49,200.0,180.888,180.9552,180.888,180.9552,200.0
2024-03-15 14:05:00,188.49,188.49,188.49,188.49,0.0,180.9552,180.9552,180.9552,180.9552,0.0
2024-03-15 14:10:00,188.49,188.49,188.49,188.49,0.0,180.9552,180.9552,180.9552,180.9552,0.0
2024-03-15 14:15:00,188.49,188.49,188.49,188.49,0.0,180.9552,180.9552,180.9552,180.9552,0.0
2024-03-15 14:20:00,188.49,188.49,188.49,188.49,0.0,180.9552,180.9552,180.9552,180.9552,0.0
2024-03-15 14:25:00,188.1,188.1,188.1,188.1,100.0,180.5808,180.5808,180.5808,180.5808,100.0
2024-03-15 14:30:00,187.98,187.98,187.91,187.91,200.0,180.4656,180.4656,180.3984,180.3984,200.0
2024-03-15 14:35:00,187.98,188.02,187.98,188.02,300.0,180.4656,180.504,180.4656,180.504,300.0
2024-03-15 14:40:00,188.08,188.3,188.07,188.3,3123.0,180.5616,180.7728,180.552,180.7728,3123.0
2024-03-15 14:45:00,188.16,188.16,188.16,188.16,100.0,180.6384,180.6384,180.6384,180.6384,100.0
2024-03-15 14:50:00,188.27,188.27,188.19,188.22,300.0,180.744,180.744,180.6672,180.696,300.0
2024-03-15 14:55:00,188.14,188.14,188.14,188.14,100.0,180.6192,180.6192,180.6192,180.6192,100.0
2024-03-15 15:00:00,188.02,188.1,188.01,188.02,602.0,180.504,180.5808,180.4944,180.504,602.0
2024-03-15 15:05:00,188.12,188.16,188.12,188.15,300.0,180.6,180.6384,180.6,180.6288,300.0
2024-03-15 15:10:00,188.14,188.27,188.14,188.27,300.0,180.6192,180.744,180.6192,180.744,300.0
2024-03-15 15:15:00,188.25,188.43,188.16,188.16,500.0,180.7248,180.8976,180.6384,180.6384,500.0
2024-03-15 15:20:00,188.16,188.16,188.16,188.16,0.0,180.6384,180.6384,180.6384,180.6384,0.0
2024-03-15 15:25:00,188.17,188.26,188.13,188.26,600.0,180.648,180.7344,180.6096,180.7344,600.0
2024-03-15 15:30:00,188.22,188.36,188.22,188.36,214.0,180.696,180.8304,180.696,180.8304,214.0
2024-03-15 15:35:00,188.56,188.56,188.56,188.56,100.0,181.0224,181.0224,181.0224,181.0224,100.0
2024-03-15 15:40:00,188.56,188.56,188.56,188.56,0.0,181.0224,181.0224,181.0224,181.0224,0.0
2024-03-15 15:45:00,188.52,188.72,188.52,188.72,200.0,180.984,181.1761,180.984,181.1761,200.0
2024-03-15 15:50:00,189.06,189.16,188.81,189.09,4957.0,181.5025,181.5985,181.2625,181.5313,4957.0
2024-03-15 15:55:00,189.09,189.8,189.05,189.8,2463.0,181.5313,182.2129,181.4929,182.2129,2463.0
2024-03-18 09:30:00,190.72,191.08,190.72,191.08,15426.0,183.0961,183.4417,183.0961,183.4417,15426.0
2024-03-18 09:35:00,190.61,190.61,190.6,190.6,216.0,182.9905,182.9905,182.9809,182.9809,216.0
2024-03-18 09:40:00,190.0,190.0,190.0,190.0,600.0,182.4049,182.4049,182.4049,182.4049,600.0
2024-03-18 09:45:00,189.65,189.65,189.0,189.0,1200.0,182.0689,182.0689,181.4449,181.4449,1200.0
2024-03-18 09:50:00,189.12,189.12,188.94,188.94,200.0,181.5601,181.5601,181.3873,181.3873,200.0
2024-03-18 09:55:00,189.56,189.66,189.56,189.66,300.0,181.9825,182.0785,181.9825,182.0785,300.0
2024-03-18 10:00:00,189.38,189.5,189.38,189.5,200.0,181.8097,181.9249,181.8097,181.9249,200.0
2024-03-18 10:05:00,189.49,189.95,189.49,189.95,300.0,181.9153,182.3569,181.9153,182.3569,300.0
2024-03-18 10:10:00,189.9,189.9,189.83,189.83,225.0,182.3089,182.3089,182.2417,182.2417,225.0
2024-03-18 10:15:00,189.91,189.91,189.77,189.77,300.0,182.3185,182.3185,182.1841,182.1841,300.0
2024-03-18 10:20:00,189.68,189.68,189.68,189.68,100.0,182.0977,182.0977,182.0977,182.0977,100.0
2024-03-18 10:25:00,189.68,189.68,189.68,189.68,0.0,182.0977,182.0977,182.0977,182.0977,0.0
2024-03-18 10:30:00,189.44,189.44,189.42,189.42,200.0,181.8673,181.8673,181.8481,181.8481,200.0
2024-03-18 10:35:00,189.54,189.54,189.45,189.45,300.0,181.9633,181.9633,181.8769,181.8769,300.0
2024-03-18 10:40:00,189.53,189.53,189.45,189.45,400.0,181.9537,181.9537,181.8769,181.8769,400.0
2024-03-18 10:45:00,189.35,189.35,189.2,189.2,200.0,181.7809,181.7809,181.6369,181.6369,200.0
2024-03-18 10:50:00,189.03,189.14,189.03,189.13,400.0,181.4737,181.5793,181.4737,181.5697,400.0
2024-03-18 10:55:00,188.79,188.94,188.79,188.94,400.0,181.2433,181.3873,181.2433,181.3873,400.0
2024-03-18 11:00:00,188.93,188.97,188.88,188.97,600.0,181.3777,181.4161,181.3297,181.4161,600.0
2024-03-18 11:05:00,189.48,189.55,189.33,189.33,800.0,181.9057,181.9729,181.7617,181.7617,800.0
2024-03-18 11:10:00,189.31,189.48,189.31,189.48,500.0,181.7425,181.9057,181.7425,181.9057,500.0
2024-03-18 11:15:00,189.48,189.48,189.48,189.48,0.0,181.9057,181.9057,181.9057,181.9057,0.0
2024-03-18 11:20:00,189.52,189.63,189.52,189.6,500.0,181.9441,182.0497,181.9441,182.0209,500.0
2024-03-18 11:25:00,189.6,189.6,189.6,189.6,0.0,182.0209,182.0209,182.0209,182.0209,0.0
2024-03-18 11:30:00,189.58,189.58,189.58,189.58,200.0,182.0017,182.0017,182.0017,182.0017,200.0
2024-03-18 11:35:00,189.49,189.49,189.49,189.49,100.0,181.9153,181.9153,181.9153,181.9153,100.0
2024-03-18 11:40:00,189.56,189.58,189.47,189.47,900.0,181.9825,182.0017,181.8961,181.8961,900.0
2024-03-18 11:45:00,189.48,189.54,189.48,189.49,400.0,181.9057,181.9633,181.9057,181.9153,400.0
2024-03-18 11:50:00,189.47,189.74,189.46,189.66,600.0,181.8961,182.1553,181.8865,182.0785,600.0
2024-03-18 11:55:00,189.64,189.64,189.6,189.6,200.0,182.0593,182.0593,182.0209,182.0209,200.0
2024-03-18 12:00:00,189.6,189.6,189.6,189.6,0.0,182.0209,182.0209,182.0209,182.0209,0.0
2024-03-18 12:05:00,189.48,189.49,189.48,189.49,200.0,181.9057,181.9153,181.9057,181.9153,200.0
2024-03-18 12:10:00,189.47,189.55,189.47,189.49,300.0,181.8961,181.9729,181.8961,181.9153,300.0
2024-03-18 12:15:00,189.53,189.53,189.53,189.53,100.0,181.9537,181.9537,181.9537,181.9537,100.0
2024-03-18 12:20:00,189.96,189.96,189.91,189.91,200.0,182.3665,182.3665,182.3185,182.3185,200.0
2024-03-18 12:25:00,190.3,190.33,190.16,190.16,1795.0,182.6929,182.7217,182.5585,182.5585,1795.0
2024-03-18 12:30:00,190.16,190.16,190.16,190.16,0.0,182.5585,182.5585,182.5585,182.5585,0.0
2024-03-18 12:35:00,190.0,190.0,190.0,190.0,100.0,182.4049,182.4049,182.4049,182.4049,100.0
2024-03-18 12:40:00,190.0,190.0,190.0,190.0,0.0,182.4049,182.4049,182.4049,182.4049,0.0
2024-03-18 12:45:00,189.93,189.93,189.85,189.85,1000.0,182.3377,182.3377,182.2609,182.2609,1000.0
2024-03-18 12:50:00,190.02,190.02,189.84,189.84,800.0,182.4241,182.4241,182.2513,182.2513,800.0
2024-03-18 12:55:00,189.76,189.92,189.76,189.83,406.0,182.1745,182.3281,182.1745,182.2417,406.0
2024-03-18 13:00:00,189.83,189.83,189.83,189.83,0.0,182.2417,182.2417,182.2417,182.2417,0.0
2024-03-18 13:05:00,189.75,189.75,189.75,189.75,100.0,182.1649,182.1649,182.1649,182.1649,100.0
2024-03-18 13:10:00,189.75,189.75,189.75,189.75,0.0,182.1649,182.1649,182.1649,182.1649,0.0
2024-03-18 13:15:00,189.75,189.75,189.75,189.75,0.0,182.1649,182.1649,182.1649,182.1649,0.0
2024-03-18 13:20:00,189.75,189.75,189.75,189.75,0.0,182.1649,182.1649,182.1649,182.1649,0.0
2024-03-18 13:25:00,189.72,189.81,189.72,189.81,200.0,182.1361,182.2225,182.1361,182.2225,200.0
2024-03-18 13:30:00,189.86,189.86,189.77,189.77,200.0,182.2705,182.2705,182.1841,182.1841,200.0
2024-03-18 13:35:00,189.8,189.8,189.71,189.71,500.0,182.2129,182.2129,182.1265,182.1265,500.0
2024-03-18 13:40:00,189.8,189.81,189.8,189.81,200.0,182.2129,182.2225,182.2129,182.2225,200.0
2024-03-18 13:45:00,189.81,189.81,189.81,189.81,100.0,182.2225,182.2225,182.2225,182.2225,100.0
2024-03-18 13:50:00,189.91,189.91,189.87,189.87,200.0,182.3185,182.3185,182.2801,182.2801,200.0
2024-03-18 13:55:00,189.87,189.87,189.87,189.87,0.0,182.2801,182.2801,182.2801,182.2801,0.0
2024-03-18 14:00:00,189.87,189.87,189.87,189.87,0.0,182.2801,182.2801,182.2801,182.2801,0.0
2024-03-18 14:05:00,189.87,189.87,189.87,189.87,0.0,182.2801,182.2801,182.2801,182.2801,0.0
2024-03-18 14:10:00,190.0,190.0,190.0,190.0,103.0,182.4049,182.4049,182.4049,182.4049,103.0
2024-03-18 14:15:00,189.88,189.94,189.88,189.94,200.0,182.2897,182.3473,182.2897,182.3473,200.0
2024-03-18 14:20:00,189.94,189.94,189.94,189.94,0.0,182.3473,182.3473,182.3473,182.3473,0.0
2024-03-18 14:25:00,190.04,190.08,190.04,190.08,200.0,182.4433,182.4817,182.4433,182.4817,200.0
2024-03-18 14:30:00,190.05,190.09,190.05,190.09,300.0,182.4529,182.4913,182.4529,182.4913,300.0
2024-03-18 14:35:00,190.05,190.27,190.05,190.18,1100.0,182.4529,182.6641,182.4529,182.5777,1100.0
2024-03-18 14:40:00,190.1,190.19,190.1,190.19,200.0,182.5009,182.5873,182.5009,182.5873,200.0
2024-03-18 14:45:00,190.13,190.13,190.13,190.13,100.0,182.5297,182.5297,182.5297,182.5297,100.0
2024-03-18 14:50:00,190.03,190.03,190.03,190.03,100.0,182.4337,182.4337,182.4337,182.4337,100.0
2024-03-18 14:55:00,190.03,190.03,190.03,190.03,100.0,182.4337,182.4337,182.4337,182.4337,100.0
2024-03-18 15:00:00,190.03,190.03,190.03,190.03,0.0,182.4337,182.4337,182.4337,182.4337,0.0
2024-03-18 15:05:00,190.19,190.19,190.19,190.19,100.0,182.5873,182.5873,182.5873,182.5873,100.0
2024-03-18 15:10:00,190.19,190.19,190.19,190.19,0.0,182.5873,182.5873,182.5873,182.5873,0.0
2024-03-18 15:15:00,190.19,190.19,190.19,190.19,0.0,182.5873,182.5873,182.5873,182.5873,0.0
2024-03-18 15:20:00,189.94,190.01,189.94,190.01,400.0,182.3473,182.4145,182.3473,182.4145,400.0
2024-03-18 15:25:00,190.08,190.08,190.08,190.08,100.0,182.4817,182.4817,182.4817,182.4817,100.0
2024-03-18 15:30:00,190.08,190.08,190.08,190.08,0.0,182.4817,182.4817,182.4817,182.4817,0.0
2024-03-18 15:35:00,190.18,190.19,189.96,189.96,1000.0,182.5777,182.5873,182.3665,182.3665,1000.0
2024-03-18 15:40:00,190.08,190.08,190.08,190.08,100.0,182.4817,182.4817,182.4817,182.4817,100.0
2024-03-18 15:45:00,189.85,189.85,189.74,189.74,200.0,182.2609,182.2609,182.1553,182.1553,200.0
2024-03-18 15:50:00,189.6,189.65,189.52,189.57,3076.0,182.0209,182.0689,181.9441,181.9921,3076.0
2024-03-18 15:55:00,189.98,190.09,189.88,190.07,10542.0,182.3857,182.4913,182.2897,182.4721,10542.0
2024-03-19 09:30:00,189.71,189.71,189.71,189.71,100.0,182.1265,182.1265,182.1265,182.1265,100.0
2024-03-19 09:35:00,190.63,191.06,190.63,191.06,300.0,183.0097,183.4225,183.0097,183.4225,300.0
2024-03-19 09:40:00,191.03,191.12,191.03,191.12,200.0,183.3937,183.4801,183.3937,183.4801,200.0
2024-03-19 09:45:00,190.93,190.93,190.72,190.72,300.0,183.2977,183.2977,183.0961,183.0961,300.0
2024-03-19 09:50:00,190.59,190.59,190.59,190.59,100.0,182.9713,182.9713,182.9713,182.9713,100.0
2024-03-19 09:55:00,190.3,190.3,190.3,190.3,100.0,182.6929,182.6929,182.6929,182.6929,100.0
2024-03-19 10:00:00,190.28,190.36,190.28,190.36,200.0,182.6737,182.7505,182.6737,182.7505,200.0
2024-03-19 10:05:00,190.36,190.36,190.36,190.36,0.0,182.7505,182.7505,182.7505,182.7505,0.0
2024-03-19 10:10:00,190.27,190.5,190.27,190.41,503.0,182.6641,182.8849,182.6641,182.7985,503.0
2024-03-19 10:15:00,190.55,190.74,190.55,190.69,300.0,182.9329,183.1153,182.9329,183.0673,300.0
2024-03-19 10:20:00,190.79,190.79,190.79,190.79,200.0,183.1633,183.1633,183.1633,183.1633,200.0
2024-03-19 10:25:00,190.95,190.95,190.95,190.95,152.0,183.3169,183.3169,183.3169,183.3169,152.0
2024-03-19 10:30:00,191.11,191.11,191.11,191.11,100.0,183.4705,183.4705,183.4705,183.4705,100.0
2024-03-19 10:35:00,191.18,191.18,190.96,191.11,900.0,183.5377,183.5377,183.3265,183.4705,900.0
2024-03-19 10:40:00,191.01,191.01,191.01,191.01,100.0,183.3745,183.3745,183.3745,183.3745,100.0
2024-03-19 10:45:00,191.04,191.04,191.04,191.04,100.0,183.4033,183.4033,183.4033,183.4033,100.0
2024-03-19 10:50:00,190.99,190.99,190.99,190.99,100.0,183.3553,183.3553,183.3553,183.3553,100.0
2024-03-19 10:55:00,190.91,190.91,190.91,190.91,100.0,183.2785,183.2785,183.2785,183.2785,100.0
2024-03-19 11:00:00,191.13,191.16,191.1,191.15,975.0,183.4897,183.5185,183.4609,183.5089,975.0
2024-03-19 11:05:00,191.27,191.28,191.27,191.28,200.0,183.6241,183.6337,183.6241,183.6337,200.0
2024-03-19 11:10:00,191.39,191.39,191.39,191.39,100.0,183.7393,183.7393,183.7393,183.7393,100.0
2024-03-19 11:15:00,191.12,191.12,191.09,191.09,200.0,183.4801,183.4801,183.4513,183.4513,200.0
2024-03-19 11:20:00,191.22,191.22,191.17,191.17,200.0,183.5761,183.5761,183.5281,183.5281,200.0
2024-03-19 11:25:00,191.15,191.15,191.15,191.15,100.0,183.5089,183.5089,183.5089,183.5089,100.0
2024-03-19 11:30:00,191.38,191.38,191.38,191.38,100.0,183.7297,183.7297,183.7297,183.7297,100.0
2024-03-19 11:35:00,191.67,191.68,191.64,191.64,400.0,184.0081,184.0177,183.9793,183.9793,400.0
2024-03-19 11:40:00,191.84,191.84,191.84,191.84,100.0,184.1713,184.1713,184.1713,184.1713,100.0
2024-03-19 11:45:00,191.77,191.81,191.76,191.76,400.0,184.1041,184.1425,184.0945,184.0945,400.0
2024-03-19 11:50:00,191.81,191.89,191.81,191.84,337.0,184.1425,184.2193,184.1425,184.1713,337.0
2024-03-19 11:55:00,191.84,191.84,191.84,191.84,0.0,184.1713,184.1713,184.1713,184.1713,0.0
2024-03-19 12:00:00,191.71,191.71,191.71,191.71,100.0,184.0465,184.0465,184.0465,184.0465,100.0
2024-03-19 12:05:00,191.81,191.83,191.74,191.83,460.0,184.1425,184.1617,184.0753,184.1617,460.0
2024-03-19 12:10:00,191.79,191.79,191.79,191.79,122.0,184.1233,184.1233,184.1233,184.1233,122.0
2024-03-19 12:15:00,191.92,192.08,191.92,192.02,702.0,184.2481,184.4017,184.2481,184.3441,702.0
2024-03-19 12:20:00,192.02,192.02,192.02,192.02,0.0,184.3441,184.3441,184.3441,184.3441,0.0
2024-03-19 12:25:00,191.91,191.91,191.84,191.84,200.0,184.2385,184.2385,184.1713,184.1713,200.0
2024-03-19 12:30:00,191.71,191.82,191.65,191.82,500.0,184.0465,184.1521,183.9889,184.1521,500.0
2024-03-19 12:35:00,191.85,191.93,191.85,191.93,351.0,184.1809,184.2577,184.1809,184.2577,351.0
2024-03-19 12:40:00,191.75,191.75,191.75,191.75,100.0,184.0849,184.0849,184.0849,184.0849,100.0
2024-03-19 12:45:00,191.82,191.82,191.82,191.82,100.0,184.1521,184.1521,184.1521,184.1521,100.0
2024-03-19 12:50:00,191.82,191.82,191.82,191.82,0.0,184.1521,184.1521,184.1521,184.1521,0.0
2024-03-19 12:55:00,191.91,191.91,191.91,191.91,200.0,184.2385,184.2385,184.2385,184.2385,200.0
2024-03-19 13:00:00,192.1,192.1,192.1,192.1,100.0,184.4209,184.4209,184.4209,184.4209,100.0
2024-03-19 13:05:00,192.02,192.02,191.91,191.95,500.0,184.3441,184.3441,184.2385,184.2769,500.0
2024-03-19 13:10:00,191.99,192.06,191.99,192.06,400.0,184.3153,184.3825,184.3153,184.3825,400.0
2024-03-19 13:15:00,191.98,192.05,191.98,192.05,300.0,184.3057,184.3729,184.3057,184.3729,300.0
2024-03-19 13:20:00,192.0,192.0,192.0,192.0,100.0,184.3249,184.3249,184.3249,184.3249,100.0
2024-03-19 13:25:00,192.15,192.16,192.15,192.16,200.0,184.4689,184.4785,184.4689,184.4785,200.0
2024-03-19 13:30:00,192.16,192.16,192.16,192.16,0.0,184.4785,184.4785,184.4785,184.4785,0.0
2024-03-19 13:35:00,192.08,192.08,192.08,192.08,100.0,184.4017,184.4017,184.4017,184.4017,100.0
2024-03-19 13:40:00,191.99,191.99,191.99,191.99,238.0,184.3153,184.3153,184.3153,184.3153,238.0
2024-03-19 13:45:00,191.9,191.99,191.9,191.99,200.0,184.2289,184.3153,184.2289,184.3153,200.0
2024-03-19 13:50:00,191.92,191.92,191.86,191.86,200.0,184.2481,184.2481,184.1905,184.1905,200.0
2024-03-19 13:55:00,191.73,191.73,191.73,191.73,100.0,184.0657,184.0657,184.0657,184.0657,100.0
2024-03-19 14:00:00,191.64,191.64,191.64,191.64,121.0,183.9793,183.9793,183.9793,183.9793,121.0
2024-03-19 14:05:00,191.56,191.56,191.49,191.49,800.0,183.9025,183.9025,183.8353,183.8353,800.0
2024-03-19 14:10:00,191.58,191.58,191.58,191.58,100.0,183.9217,183.9217,183.9217,183.9217,100.0
2024-03-19 14:15:00,191.57,191.57,191.57,191.57,100.0,183.9121,183.9121,183.9121,183.9121,100.0
2024-03-19 14:20:00,191.57,191.57,191.57,191.57,0.0,183.9121,183.9121,183.9121,183.9121,0.0
2024-03-19 14:25:00,191.75,191.89,191.75,191.89,205.0,184.0849,184.2193,184.0849,184.2193,205.0
2024-03-19 14:30:00,191.89,191.89,191.89,191.89,100.0,184.2193,184.2193,184.2193,184.2193,100.0
2024-03-19 14:35:00,192.0,192.0,192.0,192.0,870.0,184.3249,184.3249,184.3249,184.3249,870.0
2024-03-19 14:40:00,192.0,192.0,192.0,192.0,0.0,184.3249,184.3249,184.3249,184.3249,0.0
2024-03-19 14:45:00,192.3,192.3,192.25,192.25,400.0,184.6129,184.6129,184.5649,184.5649,400.0
2024-03-19 14:50:00,192.27,192.27,192.27,192.27,100.0,184.5841,184.5841,184.5841,184.5841,100.0
2024-03-19 14:55:00,192.2,192.24,192.2,192.2,600.0,184.5169,184.5553,184.5169,184.5169,600.0
2024-03-19 15:00:00,192.18,192.19,192.04,192.06,814.0,184.4977,184.5073,184.3633,184.3825,814.0
2024-03-19 15:05:00,192.18,192.33,192.17,192.33,300.0,184.4977,184.6417,184.4881,184.6417,300.0
2024-03-19 15:10:00,192.44,192.56,192.4,192.53,1600.0,184.7473,184.8626,184.7089,184.8338,1600.0
2024-03-19 15:15:00,192.49,192.49,192.34,192.34,900.0,184.7953,184.7953,184.6513,184.6513,900.0
2024-03-19 15:20:00,192.46,192.52,192.44,192.44,600.0,184.7665,184.8242,184.7473,184.7473,600.0
2024-03-19 15:25:00,192.34,192.34,192.24,192.24,525.0,184.6513,184.6513,184.5553,184.5553,525.0
2024-03-19 15:30:00,192.23,192.23,192.12,192.2,600.0,184.5457,184.5457,184.4401,184.5169,600.0
2024-03-19 15:35:00,192.14,192.14,191.9,191.9,300.0,184.4593,184.4593,184.2289,184.2289,300.0
2024-03-19 15:40:00,192.21,192.21,192.16,192.16,200.0,184.5265,184.5265,184.4785,184.4785,200.0
2024-03-19 15:45:00,192.11,192.36,192.07,192.36,500.0,184.4305,184.6705,184.3921,184.6705,500.0
2024-03-19 15:50:00,192.44,192.82,192.39,192.62,1500.0,184.7473,185.1122,184.6993,184.9202,1500.0
2024-03-19 15:55:00,192.76,192.83,192.61,192.61,2649.0,185.0546,185.1218,184.9106,184.9106,2649.0
2024-03-20 09:30:00,190.9,191.31,190.9,191.31,1096.0,183.2689,183.6625,183.2689,183.6625,1096.0
2024-03-20 09:35:00,191.77,191.78,191.77,191.78,300.0,184.1041,184.1137,184.1041,184.1137,300.0
2024-03-20 09:40:00,191.3,191.3,191.3,191.3,100.0,183.6529,183.6529,183.6529,183.6529,100.0
2024-03-20 09:45:00,191.01,191.01,191.0,191.0,300.0,183.3745,183.3745,183.3649,183.3649,300.0
2024-03-20 09:50:00,191.0,191.07,191.0,191.07,200.0,183.3649,183.4321,183.3649,183.4321,200.0
2024-03-20 09:55:00,191.02,191.02,191.02,191.02,100.0,183.3841,183.3841,183.3841,183.3841,100.0
2024-03-20 10:00:00,190.6,190.6,190.6,190.6,300.0,182.9809,182.9809,182.9809,182.9809,300.0
2024-03-20 10:05:00,190.88,190.88,190.88,190.88,800.0,183.2497,183.2497,183.2497,183.2497,800.0
2024-03-20 10:10:00,190.88,190.88,190.88,190.88,0.0,183.2497,183.2497,183.2497,183.2497,0.0
2024-03-20 10:15:00,190.8,190.8,190.77,190.77,200.0,183.1729,183.1729,183.1441,183.1441,200.0
2024-03-20 10:20:00,190.7,190.7,190.53,190.53,200.0,183.0769,183.0769,182.9137,182.9137,200.0
2024-03-20 10:25:00,190.5,190.84,190.5,190.84,400.0,182.8849,183.2113,182.8849,183.2113,400.0
2024-03-20 10:30:00,190.76,190.97,190.73,190.97,400.0,183.1345,183.3361,183.1057,183.3361,400.0
2024-03-20 10:35:00,190.53,190.53,190.39,190.39,200.0,182.9137,182.9137,182.7793,182.7793,200.0
2024-03-20 10:40:00,190.36,190.36,190.36,190.36,100.0,182.7505,182.7505,182.7505,182.7505,100.0
2024-03-20 10:45:00,190.68,190.68,190.63,190.63,700.0,183.0577,183.0577,183.0097,183.0097,700.0
2024-03-20 10:50:00,190.84,190.85,190.56,190.58,1348.0,183.2113,183.2209,182.9425,182.9617,1348.0
2024-03-20 10:55:00,190.64,190.65,190.64,190.65,300.0,183.0193,183.0289,183.0193,183.0289,300.0
2024-03-20 11:00:00,190.81,190.81,190.81,190.81,100.0,183.1825,183.1825,183.1825,183.1825,100.0
2024-03-20 11:05:00,190.81,190.81,190.81,190.81,0.0,183.1825,183.1825,183.1825,183.1825,0.0
2024-03-20 11:10:00,191.0,191.05,190.93,191.05,702.0,183.3649,183.4129,183.2977,183.4129,702.0
2024-03-20 11:15:00,191.13,191.13,191.13,191.13,100.0,183.4897,183.4897,183.4897,183.4897,100.0
2024-03-20 11:20:00,191.09,191.09,190.91,190.91,200.0,183.4513,183.4513,183.2785,183.2785,200.0
2024-03-20 11:25:00,190.94,190.94,190.94,190.94,100.0,183.3073,183.3073,183.3073,183.3073,100.0
2024-03-20 11:30:00,190.8,190.8,190.66,190.75,413.0,183.1729,183.1729,183.0385,183.1249,413.0
2024-03-20 11:35:00,190.8,190.8,190.8,190.8,100.0,183.1729,183.1729,183.1729,183.1729,100.0
2024-03-20 11:40:00,190.54,190.54,190.5,190.52,300.0,182.9233,182.9233,182.8849,182.9041,300.0
2024-03-20 11:45:00,190.46,190.46,190.43,190.43,300.0,182.8465,182.8465,182.8177,182.8177,300.0
2024-03-20 11:50:00,190.43,190.43,190.43,190.43,0.0,182.8177,182.8177,182.8177,182.8177,0.0
2024-03-20 11:55:00,190.3,190.34,190.3,190.34,200.0,182.6929,182.7313,182.6929,182.7313,200.0
2024-03-20 12:00:00,190.7,190.7,190.64,190.68,300.0,183.0769,183.0769,183.0193,183.0577,300.0
2024-03-20 12:05:00,190.65,190.66,190.65,190.66,200.0,183.0289,183.0385,183.0289,183.0385,200.0
2024-03-20 12:10:00,190.66,190.66,190.66,190.66,0.0,183.0385,183.0385,183.0385,183.0385,0.0
2024-03-20 12:15:00,190.71,190.73,190.71,190.73,300.0,183.0865,183.1057,183.0865,183.1057,300.0
2024-03-20 12:20:00,190.73,190.73,190.73,190.73,0.0,183.1057,183.1057,183.1057,183.1057,0.0
2024-03-20 12:25:00,190.52,190.53,190.5,190.52,1043.0,182.9041,182.9137,182.8849,182.9041,1043.0
2024-03-20 12:30:00,190.52,190.58,190.52,190.57,300.0,182.9041,182.9617,182.9041,182.9521,300.0
2024-03-20 12:35:00,190.55,190.58,190.55,190.55,305.0,182.9329,182.9617,182.9329,182.9329,305.0
2024-03-20 12:40:00,190.53,190.57,190.48,190.5,700.0,182.9137,182.9521,182.8657,182.8849,700.0
2024-03-20 12:45:00,190.54,190.54,190.54,190.54,100.0,182.9233,182.9233,182.9233,182.9233,100.0
2024-03-20 12:50:00,190.52,190.52,190.43,190.47,500.0,182.9041,182.9041,182.8177,182.8561,500.0
2024-03-20 12:55:00,190.47,190.47,190.47,190.47,0.0,182.8561,182.8561,182.8561,182.8561,0.0
2024-03-20 13:00:00,190.36,190.36,190.22,190.22,236.0,182.7505,182.7505,182.6161,182.6161,236.0
2024-03-20 13:05:00,190.24,190.24,190.24,190.24,100.0,182.6353,182.6353,182.6353,182.6353,100.0
2024-03-20 13:10:00,190.21,190.23,190.09,190.1,400.0,182.6065,182.6257,182.4913,182.5009,400.0
2024-03-20 13:15:00,190.22,190.31,190.22,190.31,200.0,182.6161,182.7025,182.6161,182.7025,200.0
2024-03-20 13:20:00,190.48,190.48,190.47,190.47,200.0,182.8657,182.8657,182.8561,182.8561,200.0
2024-03-20 13:25:00,190.47,190.47,190.47,190.47,0.0,182.8561,182.8561,182.8561,182.8561,0.0
2024-03-20 13:30:00,190.52,190.52,190.43,190.43,200.0,182.9041,182.9041,182.8177,182.8177,200.0
2024-03-20 13:35:00,190.59,190.63,190.59,190.63,200.0,182.9713,183.0097,182.9713,183.0097,200.0
2024-03-20 13:40:00,190.6,190.6,190.6,190.6,100.0,182.9809,182.9809,182.9809,182.9809,100.0
2024-03-20 13:45:00,190.66,190.66,190.66,190.66,200.0,183.0385,183.0385,183.0385,183.0385,200.0
2024-03-20 13:50:00,190.67,190.75,190.67,190.75,1076.0,183.0481,183.1249,183.0481,183.1249,1076.0
2024-03-20 13:55:00,190.79,190.79,190.74,190.74,348.0,183.1633,183.1633,183.1153,183.1153,348.0
2024-03-20 14:00:00,190.9,191.49,190.9,191.49,500.0,183.2689,183.8353,183.2689,183.8353,500.0
2024-03-20 14:05:00,191.65,191.68,191.59,191.59,400.0,183.9889,184.0177,183.9313,183.9313,400.0
2024-03-20 14:10:00,191.59,191.59,191.59,191.59,0.0,183.9313,183.9313,183.9313,183.9313,0.0
2024-03-20 14:15:00,190.8,190.8,190.8,190.8,100.0,183.1729,183.1729,183.1729,183.1729,100.0
2024-03-20 14:20:00,190.91,191.01,190.9,190.99,932.0,183.2785,183.3745,183.2689,183.3553,932.0
2024-03-20 14:25:00,191.24,191.24,191.07,191.07,300.0,183.5953,183.5953,183.4321,183.4321,300.0
2024-03-20 14:30:00,191.02,191.02,190.93,190.93,200.0,183.3841,183.3841,183.2977,183.2977,200.0
2024-03-20 14:35:00,191.07,191.17,191.07,191.17,200.0,183.4321,183.5281,183.4321,183.5281,200.0
2024-03-20 14:40:00,191.73,191.74,191.63,191.63,775.0,184.0657,184.0753,183.9697,183.9697,775.0
2024-03-20 14:45:00,191.99,192.19,191.99,192.19,500.0,184.3153,184.5073,184.3153,184.5073,500.0
2024-03-20 14:50:00,192.41,192.46,192.2,192.2,700.0,184.7185,184.7665,184.5169,184.5169,700.0
2024-03-20 14:55:00,192.25,192.25,192.12,192.12,200.0,184.5649,184.5649,184.4401,184.4401,200.0
2024-03-20 15:00:00,192.05,192.17,191.88,191.91,1225.0,184.3729,184.4881,184.2097,184.2385,1225.0
2024-03-20 15:05:00,191.98,192.15,191.95,192.08,677.0,184.3057,184.4689,184.2769,184.4017,677.0
2024-03-20 15:10:00,192.12,192.12,191.81,191.81,400.0,184.4401,184.4401,184.1425,184.1425,400.0
2024-03-20 15:15:00,191.94,191.98,191.8,191.98,600.0,184.2673,184.3057,184.1329,184.3057,600.0
2024-03-20 15:20:00,191.91,191.92,191.88,191.92,919.0,184.2385,184.2481,184.2097,184.2481,919.0
2024-03-20 15:25:00,192.32,192.32,192.32,192.32,100.0,184.6321,184.6321,184.6321,184.6321,100.0
2024-03-20 15:30:00,192.36,192.55,192.36,192.48,618.0,184.6705,184.853,184.6705,184.7857,618.0
2024-03-20 15:35:00,192.54,192.54,192.42,192.42,300.0,184.8434,184.8434,184.7281,184.7281,300.0
2024-03-20 15:40:00,192.28,192.37,192.28,192.37,300.0,184.5937,184.6801,184.5937,184.6801,300.0
2024-03-20 15:45:00,192.55,192.55,192.49,192.49,636.0,184.853,184.853,184.7953,184.7953,636.0
2024-03-20 15:50:00,192.51,192.61,192.5,192.58,1119.0,184.8146,184.9106,184.8049,184.8818,1119.0
2024-03-20 15:55:00,192.54,192.92,192.53,192.9,3832.0,184.8434,185.2082,184.8338,185.189,3832.0
2024-03-21 09:30:00,193.0,193.02,192.77,192.77,300.0,185.285,185.3042,185.0642,185.0642,300.0
2024-03-21 09:35:00,193.0,193.31,192.98,193.31,800.0,185.285,185.5826,185.2658,185.5826,800.0
2024-03-21 09:40:00,193.69,193.84,193.69,193.84,362.0,185.9474,186.0914,185.9474,186.0914,362.0
2024-03-21 09:45:00,193.98,193.98,193.79,193.79,200.0,186.2258,186.2258,186.0434,186.0434,200.0
2024-03-21 09:50:00,193.69,193.69,193.54,193.54,200.0,185.9474,185.9474,185.8034,185.8034,200.0
2024-03-21 09:55:00,193.54,193.54,193.54,193.54,0.0,185.8034,185.8034,185.8034,185.8034,0.0
2024-03-21 10:00:00,193.53,193.92,193.52,193.92,500.0,185.7938,186.1682,185.7842,186.1682,500.0
2024-03-21 10:05:00,193.76,193.8,193.65,193.65,392.0,186.0146,186.053,185.909,185.909,392.0
2024-03-21 10:10:00,193.68,193.68,193.68,193.68,100.0,185.9378,185.9378,185.9378,185.9378,100.0
2024-03-21 10:15:00,193.68,193.68,193.68,193.68,0.0,185.9378,185.9378,185.9378,185.9378,0.0
2024-03-21 10:20:00,193.6,193.6,193.57,193.57,200.0,185.861,185.861,185.8322,185.8322,200.0
2024-03-21 10:25:00,193.15,193.19,193.1,193.1,674.0,185.429,185.4674,185.381,185.381,674.0
2024-03-21 10:30:00,193.0,193.0,193.0,193.0,300.0,185.285,185.285,185.285,185.285,300.0
2024-03-21 10:35:00,192.73,192.73,192.73,192.73,100.0,185.0258,185.0258,185.0258,185.0258,100.0
2024-03-21 10:40:00,193.05,193.07,193.0,193.0,500.0,185.333,185.3522,185.285,185.285,500.0
2024-03-21 10:45:00,192.78,192.78,192.68,192.68,300.0,185.0738,185.0738,184.9778,184.9778,300.0
2024-03-21 10:50:00,192.67,192.67,192.67,192.67,100.0,184.9682,184.9682,184.9682,184.9682,100.0
2024-03-21 10:55:00,192.92,193.7,192.92,193.7,801.0,185.2082,185.957,185.2082,185.957,801.0
2024-03-21 11:00:00,193.39,193.39,193.03,193.03,625.0,185.6594,185.6594,185.3138,185.3138,625.0
2024-03-21 11:05:00,193.03,193.03,193.03,193.03,0.0,185.3138,185.3138,185.3138,185.3138,0.0
2024-03-21 11:10:00,193.05,193.16,193.05,193.16,200.0,185.333,185.4386,185.333,185.4386,200.0
2024-03-21 11:15:00,193.43,193.43,193.43,193.43,100.0,185.6978,185.6978,185.6978,185.6978,100.0
2024-03-21 11:20:00,193.58,193.58,193.58,193.58,100.0,185.8418,185.8418,185.8418,185.8418,100.0
2024-03-21 11:25:00,193.58,193.61,193.58,193.61,205.0,185.8418,185.8706,185.8418,185.8706,205.0
2024-03-21 11:30:00,193.61,193.78,193.61,193.78,300.0,185.8706,186.0338,185.8706,186.0338,300.0
2024-03-21 11:35:00,193.82,193.82,193.81,193.81,200.0,186.0722,186.0722,186.0626,186.0626,200.0
2024-03-21 11:40:00,193.74,193.78,193.69,193.7,500.0,185.9954,186.0338,185.9474,185.957,500.0
2024-03-21 11:45:00,193.63,193.69,193.63,193.69,300.0,185.8898,185.9474,185.8898,185.9474,300.0
2024-03-21 11:50:00,193.62,193.62,193.62,193.62,100.0,185.8802,185.8802,185.8802,185.8802,100.0
2024-03-21 11:55:00,193.6,193.6,193.55,193.55,300.0,185.861,185.861,185.813,185.813,300.0
2024-03-21 12:00:00,193.69,193.69,193.65,193.65,200.0,185.9474,185.9474,185.909,185.909,200.0
2024-03-21 12:05:00,193.7,193.71,193.67,193.69,900.0,185.957,185.9666,185.9282,185.9474,900.0
2024-03-21 12:10:00,193.75,193.86,193.75,193.86,705.0,186.005,186.1106,186.005,186.1106,705.0
2024-03-21 12:15:00,193.93,194.11,193.93,194.11,328.0,186.1778,186.3506,186.1778,186.3506,328.0
2024-03-21 12:20:00,193.98,193.98,193.98,193.98,100.0,186.2258,186.2258,186.2258,186.2258,100.0
2024-03-21 12:25:00,193.96,194.09,193.96,194.09,300.0,186.2066,186.3314,186.2066,186.3314,300.0
2024-03-21 12:30:00,194.02,194.02,193.9,193.9,300.0,186.2642,186.2642,186.149,186.149,300.0
2024-03-21 12:35:00,193.93,193.93,193.78,193.92,700.0,186.1778,186.1778,186.0338,186.1682,700.0
2024-03-21 12:40:00,193.88,193.88,193.88,193.88,100.0,186.1298,186.1298,186.1298,186.1298,100.0
2024-03-21 12:45:00,193.85,193.85,193.82,193.83,300.0,186.101,186.101,186.0722,186.0818,300.0
2024-03-21 12:50:00,193.75,193.75,193.72,193.72,200.0,186.005,186.005,185.9762,185.9762,200.0
2024-03-21 12:55:00,193.76,193.76,193.76,193.76,400.0,186.0146,186.0146,186.0146,186.0146,400.0
2024-03-21 13:00:00,193.64,193.64,193.58,193.58,300.0,185.8994,185.8994,185.8418,185.8418,300.0
2024-03-21 13:05:00,193.67,193.68,193.56,193.56,1000.0,185.9282,185.9378,185.8226,185.8226,1000.0
2024-03-21 13:10:00,193.53,193.62,193.53,193.59,421.0,185.7938,185.8802,185.7938,185.8514,421.0
2024-03-21 13:15:00,193.56,193.56,193.52,193.55,300.0,185.8226,185.8226,185.7842,185.813,300.0
2024-03-21 13:20:00,193.51,193.51,193.43,193.44,300.0,185.7746,185.7746,185.6978,185.7074,300.0
2024-03-21 13:25:00,193.44,193.44,193.44,193.44,300.0,185.7074,185.7074,185.7074,185.7074,300.0
2024-03-21 13:30:00,193.5,193.77,193.5,193.77,800.0,185.765,186.0242,185.765,186.0242,800.0
2024-03-21 13:35:00,193.74,193.74,193.74,193.74,300.0,185.9954,185.9954,185.9954,185.9954,300.0
2024-03-21 13:40:00,193.72,193.72,193.72,193.72,100.0,185.9762,185.9762,185.9762,185.9762,100.0
2024-03-21 13:45:00,193.82,193.85,193.82,193.85,200.0,186.0722,186.101,186.0722,186.101,200.0
2024-03-21 13:50:00,193.9,193.93,193.9,193.93,200.0,186.149,186.1778,186.149,186.1778,200.0
2024-03-21 13:55:00,193.97,193.97,193.97,193.97,100.0,186.2162,186.2162,186.2162,186.2162,100.0
2024-03-21 14:00:00,194.12,194.12,194.12,194.12,100.0,186.3602,186.3602,186.3602,186.3602,100.0
2024-03-21 14:05:00,194.06,194.06,194.06,194.06,100.0,186.3026,186.3026,186.3026,186.3026,100.0
2024-03-21 14:10:00,194.03,194.03,194.0,194.0,350.0,186.2738,186.2738,186.245,186.245,350.0
2024-03-21 14:15:00,193.82,193.82,193.78,193.78,200.0,186.0722,186.0722,186.0338,186.0338,200.0
2024-03-21 14:20:00,193.79,193.79,193.79,193.79,176.0,186.0434,186.0434,186.0434,186.0434,176.0
2024-03-21 14:25:00,193.73,193.76,193.73,193.74,620.0,185.9858,186.0146,185.9858,185.9954,620.0
2024-03-21 14:30:00,193.74,193.74,193.74,193.74,0.0,185.9954,185.9954,185.9954,185.9954,0.0
2024-03-21 14:35:00,193.77,193.77,193.77,193.77,300.0,186.0242,186.0242,186.0242,186.0242,300.0
2024-03-21 14:40:00,193.81,193.81,193.76,193.76,300.0,186.0626,186.0626,186.0146,186.0146,300.0
2024-03-21 14:45:00,193.76,193.76,193.73,193.73,200.0,186.0146,186.0146,185.9858,185.9858,200.0
2024-03-21 14:50:00,193.72,193.76,193.71,193.76,698.0,185.9762,186.0146,185.9666,186.0146,698.0
2024-03-21 14:55:00,193.78,193.79,193.76,193.79,400.0,186.0338,186.0434,186.0146,186.0434,400.0
2024-03-21 15:00:00,193.72,193.77,193.71,193.77,1139.0,185.9762,186.0242,185.9666,186.0242,1139.0
2024-03-21 15:05:00,193.8,193.82,193.77,193.78,700.0,186.053,186.0722,186.0242,186.0338,700.0
2024-03-21 15:10:00,193.78,193.78,193.78,193.78,0.0,186.0338,186.0338,186.0338,186.0338,0.0
2024-03-21 15:15:00,193.72,193.87,193.72,193.87,500.0,185.9762,186.1202,185.9762,186.1202,500.0
2024-03-21 15:20:00,193.9,193.93,193.9,193.93,398.0,186.149,186.1778,186.149,186.1778,398.0
2024-03-21 15:25:00,193.98,193.99,193.96,193.99,637.0,186.2258,186.2354,186.2066,186.2354,637.0
2024-03-21 15:30:00,193.95,194.09,193.91,194.05,1159.0,186.197,186.3314,186.1586,186.293,1159.0
2024-03-21 15:35:00,194.09,194.17,194.03,194.03,1000.0,186.3314,186.4082,186.2738,186.2738,1000.0
2024-03-21 15:40:00,194.08,194.19,194.08,194.09,407.0,186.3218,186.4274,186.3218,186.3314,407.0
2024-03-21 15:45:00,194.08,194.12,194.01,194.05,900.0,186.3218,186.3602,186.2546,186.293,900.0
2024-03-21 15:50:00,194.06,194.46,194.06,194.42,2180.0,186.3026,186.6866,186.3026,186.6482,2180.0
2024-03-21 15:55:00,194.56,194.6,194.48,194.6,1900.0,186.7826,186.821,186.7058,186.821,1900.0
2024-03-22 09:30:00,194.88,194.92,194.88,194.92,2464.0,187.0898,187.1282,187.0898,187.1282,2464.0
2024-03-22 09:35:00,194.92,194.92,194.92,194.92,0.0,187.1282,187.1282,187.1282,187.1282,0.0
2024-03-22 09:40:00,194.92,194.92,194.92,194.92,0.0,187.1282,187.1282,187.1282,187.1282,0.0
2024-03-22 09:45:00,194.92,194.92,194.92,194.92,0.0,187.1282,187.1282,187.1282,187.1282,0.0
2024-03-22 09:50:00,194.92,194.92,194.92,194.92,0.0,187.1282,187.1282,187.1282,187.1282,0.0
2024-03-22 09:55:00,194.27,194.27,194.27,194.27,100.0,186.5042,186.5042,186.5042,186.5042,100.0
2024-03-22 10:00:00,194.27,194.27,194.27,194.27,0.0,186.5042,186.5042,186.5042,186.5042,0.0
2024-03-22 10:05:00,194.32,194.32,194.11,194.11,200.0,186.5522,186.5522,186.3506,186.3506,200.0
2024-03-22 10:10:00,194.11,194.11,194.11,194.11,0.0,186.3506,186.3506,186.3506,186.3506,0.0
2024-03-22 10:15:00,193.67,193.67,193.67,193.67,148.0,185.9282,185.9282,185.9282,185.9282,148.0
2024-03-22 10:20:00,193.4,193.53,193.4,193.51,503.0,185.669,185.7938,185.669,185.7746,503.0
2024-03-22 10:25:00,193.62,193.67,193.62,193.67,200.0,185.8802,185.9282,185.8802,185.9282,200.0
2024-03-22 10:30:00,193.69,193.69,193.69,193.69,200.0,185.9474,185.9474,185.9474,185.9474,200.0
2024-03-22 10:35:00,193.69,193.69,193.69,193.69,0.0,185.9474,185.9474,185.9474,185.9474,0.0
2024-03-22 10:40:00,193.69,193.69,193.69,193.69,0.0,185.9474,185.9474,185.9474,185.9474,0.0
2024-03-22 10:45:00,193.18,193.18,193.16,193.16,300.0,185.4578,185.4578,185.4386,185.4386,300.0
2024-03-22 10:50:00,193.16,193.16,193.16,193.16,0.0,185.4386,185.4386,185.4386,185.4386,0.0
2024-03-22 10:55:00,193.39,193.39,193.39,193.39,100.0,185.6594,185.6594,185.6594,185.6594,100.0
2024-03-22 11:00:00,193.39,193.39,193.39,193.39,0.0,185.6594,185.6594,185.6594,185.6594,0.0
2024-03-22 11:05:00,193.39,193.39,193.39,193.39,0.0,185.6594,185.6594,185.6594,185.6594,0.0
2024-03-22 11:10:00,193.6,193.6,193.54,193.54,3497.0,185.861,185.861,185.8034,185.8034,3497.0
2024-03-22 11:15:00,193.74,193.74,193.74,193.74,123.0,185.9954,185.9954,185.9954,185.9954,123.0
2024-03-22 11:20:00,193.74,193.74,193.74,193.74,0.0,185.9954,185.9954,185.9954,185.9954,0.0
2024-03-22 11:25:00,193.6,193.62,193.6,193.62,200.0,185.861,185.8802,185.861,185.8802,200.0
2024-03-22 11:30:00,193.7,193.76,193.7,193.76,200.0,185.957,186.0146,185.957,186.0146,200.0
2024-03-22 11:35:00,193.48,193.5,193.48,193.5,200.0,185.7458,185.765,185.7458,185.765,200.0
2024-03-22 11:40:00,193.55,193.55,193.55,193.55,100.0,185.813,185.813,185.813,185.813,100.0
2024-03-22 11:45:00,193.55,193.55,193.55,193.55,100.0,185.813,185.813,185.813,185.813,100.0
2024-03-22 11:50:00,193.62,193.62,193.62,193.62,200.0,185.8802,185.8802,185.8802,185.8802,200.0
2024-03-22 11:55:00,193.62,193.62,193.62,193.62,0.0,185.8802,185.8802,185.8802,185.8802,0.0
2024-03-22 12:00:00,193.58,193.58,193.56,193.56,1907.0,185.8418,185.8418,185.8226,185.8226,1907.0
2024-03-22 12:05:00,193.56,193.56,193.56,193.56,0.0,185.8226,185.8226,185.8226,185.8226,0.0
2024-03-22 12:10:00,193.56,193.56,193.56,193.56,0.0,185.8226,185.8226,185.8226,185.8226,0.0
2024-03-22 12:15:00,193.56,193.56,193.56,193.56,0.0,185.8226,185.8226,185.8226,185.8226,0.0
2024-03-22 12:20:00,193.84,193.84,193.84,193.84,100.0,186.0914,186.0914,186.0914,186.0914,100.0
2024-03-22 12:25:00,193.75,193.82,193.75,193.82,200.0,186.005,186.0722,186.005,186.0722,200.0
2024-03-22 12:30:00,193.77,193.77,193.77,193.77,100.0,186.0242,186.0242,186.0242,186.0242,100.0
2024-03-22 12:35:00,193.77,193.77,193.77,193.77,100.0,186.0242,186.0242,186.0242,186.0242,100.0
2024-03-22 12:40:00,193.77,193.77,193.77,193.77,0.0,186.0242,186.0242,186.0242,186.0242,0.0
2024-03-22 12:45:00,193.61,193.66,193.61,193.66,500.0,185.8706,185.9186,185.8706,185.9186,500.0
2024-03-22 12:50:00,193.7,193.76,193.7,193.76,200.0,185.957,186.0146,185.957,186.0146,200.0
2024-03-22 12:55:00,193.7,193.7,193.7,193.7,100.0,185.957,185.957,185.957,185.957,100.0
2024-03-22 13:00:00,193.7,193.7,193.7,193.7,0.0,185.957,185.957,185.957,185.957,0.0
2024-03-22 13:05:00,193.8,193.8,193.8,193.8,100.0,186.053,186.053,186.053,186.053,100.0
2024-03-22 13:10:00,193.88,193.9,193.88,193.9,400.0,186.1298,186.149,186.1298,186.149,400.0
2024-03-22 13:15:00,193.88,193.88,193.88,193.88,100.0,186.1298,186.1298,186.1298,186.1298,100.0
2024-03-22 13:20:00,193.96,193.96,193.95,193.95,200.0,186.2066,186.2066,186.197,186.197,200.0
2024-03-22 13:25:00,194.07,194.07,194.07,194.07,100.0,186.3122,186.3122,186.3122,186.3122,100.0
2024-03-22 13:30:00,194.07,194.07,194.07,194.07,0.0,186.3122,186.3122,186.3122,186.3122,0.0
2024-03-22 13:35:00,194.08,194.11,194.04,194.11,439.0,186.3218,186.3506,186.2834,186.3506,439.0
2024-03-22 13:40:00,194.08,194.08,194.08,194.08,100.0,186.3218,186.3218,186.3218,186.3218,100.0
2024-03-22 13:45:00,194.19,194.19,194.19,194.19,100.0,186.4274,186.4274,186.4274,186.4274,100.0
2024-03-22 13:50:00,194.24,194.24,194.24,194.24,100.0,186.4754,186.4754,186.4754,186.4754,100.0
2024-03-22 13:55:00,194.27,194.27,194.27,194.27,100.0,186.5042,186.5042,186.5042,186.5042,100.0
2024-03-22 14:00:00,194.25,194.25,194.25,194.25,100.0,186.485,186.485,186.485,186.485,100.0
2024-03-22 14:05:00,194.25,194.25,194.25,194.25,0.0,186.485,186.485,186.485,186.485,0.0
2024-03-22 14:10:00,194.18,194.18,194.18,194.18,100.0,186.4178,186.4178,186.4178,186.4178,100.0
2024-03-22 14:15:00,194.18,194.18,194.18,194.18,0.0,186.4178,186.4178,186.4178,186.4178,0.0
2024-03-22 14:20:00,194.04,194.07,194.04,194.07,600.0,186.2834,186.3122,186.2834,186.3122,600.0
2024-03-22 14:25:00,194.12,194.12,194.12,194.12,100.0,186.3602,186.3602,186.3602,186.3602,100.0
2024-03-22 14:30:00,194.06,194.06,194.03,194.03,346.0,186.3026,186.3026,186.2738,186.2738,346.0
2024-03-22 14:35:00,194.03,194.03,194.03,194.03,0.0,186.2738,186.2738,186.2738,186.2738,0.0
2024-03-22 14:40:00,194.12,194.12,194.08,194.08,200.0,186.3602,186.3602,186.3218,186.3218,200.0
2024-03-22 14:45:00,194.05,194.05,193.98,193.98,300.0,186.293,186.293,186.2258,186.2258,300.0
2024-03-22 14:50:00,193.95,193.95,193.92,193.92,500.0,186.197,186.197,186.1682,186.1682,500.0
2024-03-22 14:55:00,193.92,193.92,193.88,193.88,200.0,186.1682,186.1682,186.1298,186.1298,200.0
2024-03-22 15:00:00,193.94,194.01,193.94,194.01,300.0,186.1874,186.2546,186.1874,186.2546,300.0
2024-03-22 15:05:00,194.01,194.15,194.01,194.15,200.0,186.2546,186.389,186.2546,186.389,200.0
2024-03-22 15:10:00,194.15,194.15,194.15,194.15,0.0,186.389,186.389,186.389,186.389,0.0
2024-03-22 15:15:00,194.02,194.04,194.02,194.04,200.0,186.2642,186.2834,186.2642,186.2834,200.0
2024-03-22 15:20:00,194.04,194.04,194.04,194.04,0.0,186.2834,186.2834,186.2834,186.2834,0.0
2024-03-22 15:25:00,194.42,194.42,194.4,194.4,200.0,186.6482,186.6482,186.629,186.629,200.0
2024-03-22 15:30:00,194.51,194.58,194.51,194.58,300.0,186.7346,186.8018,186.7346,186.8018,300.0
2024-03-22 15:35:00,194.65,194.65,194.56,194.56,200.0,186.869,186.869,186.7826,186.7826,200.0
2024-03-22 15:40:00,194.58,194.88,194.58,194.88,900.0,186.8018,187.0898,186.8018,187.0898,900.0
2024-03-22 15:45:00,194.92,194.93,194.56,194.56,625.0,187.1282,187.1378,186.7826,186.7826,625.0
2024-03-22 15:50:00,194.6,194.8,194.6,194.76,1206.0,186.821,187.013,186.821,186.9746,1206.0
2024-03-22 15:55:00,194.84,194.84,194.78,194.78,300.0,187.0514,187.0514,186.9938,186.9938,300.0
2024-03-25 09:30:00,196.12,196.95,196.12,196.95,300.0,188.2802,189.0771,188.2802,189.0771,300.0
2024-03-25 09:35:00,196.95,196.95,196.95,196.95,0.0,189.0771,189.0771,189.0771,189.0771,0.0
2024-03-25 09:40:00,196.95,196.95,196.95,196.95,0.0,189.0771,189.0771,189.0771,189.0771,0.0
2024-03-25 09:45:00,196.95,196.95,196.95,196.95,0.0,189.0771,189.0771,189.0771,189.0771,0.0
2024-03-25 09:50:00,196.95,196.95,196.95,196.95,0.0,189.0771,189.0771,189.0771,189.0771,0.0
2024-03-25 09:55:00,196.81,196.81,196.81,196.81,100.0,188.9427,188.9427,188.9427,188.9427,100.0
2024-03-25 10:00:00,196.7,196.7,196.7,196.7,140.0,188.8371,188.8371,188.8371,188.8371,140.0
2024-03-25 10:05:00,196.54,196.77,196.53,196.77,308.0,188.6835,188.9043,188.6739,188.9043,308.0
2024-03-25 10:10:00,196.39,196.39,196.22,196.22,300.0,188.5394,188.5394,188.3762,188.3762,300.0
2024-03-25 10:15:00,196.37,196.37,196.27,196.27,200.0,188.5202,188.5202,188.4242,188.4242,200.0
2024-03-25 10:20:00,196.35,196.41,196.35,196.41,309.0,188.501,188.5587,188.501,188.5587,309.0
2024-03-25 10:25:00,196.65,196.65,196.59,196.59,200.0,188.7891,188.7891,188.7315,188.7315,200.0
2024-03-25 10:30:00,196.43,196.43,196.43,196.43,100.0,188.5779,188.5779,188.5779,188.5779,100.0
2024-03-25 10:35:00,196.6,196.68,196.6,196.64,7374.0,188.7411,188.8179,188.7411,188.7795,7374.0
2024-03-25 10:40:00,196.64,196.64,196.6,196.6,419.0,188.7795,188.7795,188.7411,188.7411,419.0
2024-03-25 10:45:00,196.49,196.49,196.35,196.42,1000.0,188.6355,188.6355,188.501,188.5683,1000.0
2024-03-25 10:50:00,196.55,196.55,196.55,196.55,100.0,188.6931,188.6931,188.6931,188.6931,100.0
2024-03-25 10:55:00,196.35,196.37,196.35,196.37,200.0,188.501,188.5202,188.501,188.5202,200.0
2024-03-25 11:00:00,196.37,196.37,196.37,196.37,0.0,188.5202,188.5202,188.5202,188.5202,0.0
2024-03-25 11:05:00,196.37,196.37,196.37,196.37,0.0,188.5202,188.5202,188.5202,188.5202,0.0
2024-03-25 11:10:00,196.24,196.24,196.24,196.24,100.0,188.3954,188.3954,188.3954,188.3954,100.0
2024-03-25 11:15:00,196.11,196.18,196.11,196.18,400.0,188.2706,188.3378,188.2706,188.3378,400.0
2024-03-25 11:20:00,195.96,196.02,195.96,196.02,310.0,188.1266,188.1842,188.1266,188.1842,310.0
2024-03-25 11:25:00,196.28,196.39,196.28,196.39,200.0,188.4338,188.5394,188.4338,188.5394,200.0
2024-03-25 11:30:00,196.28,196.28,196.28,196.28,100.0,188.4338,188.4338,188.4338,188.4338,100.0
2024-03-25 11:35:00,196.32,196.32,196.32,196.32,100.0,188.4722,188.4722,188.4722,188.4722,100.0
2024-03-25 11:40:00,196.34,196.39,196.34,196.39,300.0,188.4914,188.5394,188.4914,188.5394,300.0
2024-03-25 11:45:00,196.19,196.19,196.14,196.14,200.0,188.3474,188.3474,188.2994,188.2994,200.0
2024-03-25 11:50:00,196.23,196.23,196.23,196.23,100.0,188.3858,188.3858,188.3858,188.3858,100.0
2024-03-25 11:55:00,196.23,196.23,196.23,196.23,100.0,188.3858,188.3858,188.3858,188.3858,100.0
2024-03-25 12:00:00,196.2,196.21,196.14,196.21,600.0,188.357,188.3666,188.2994,188.3666,600.0
2024-03-25 12:05:00,196.44,196.44,196.44,196.44,101.0,188.5875,188.5875,188.5875,188.5875,101.0
2024-03-25 12:10:00,196.46,196.46,196.38,196.38,300.0,188.6067,188.6067,188.5298,188.5298,300.0
2024-03-25 12:15:00,196.36,196.36,196.36,196.36,200.0,188.5106,188.5106,188.5106,188.5106,200.0
2024-03-25 12:20:00,196.32,196.37,196.28,196.33,600.0,188.4722,188.5202,188.4338,188.4818,600.0
2024-03-25 12:25:00,196.32,196.32,196.29,196.29,200.0,188.4722,188.4722,188.4434,188.4434,200.0
2024-03-25 12:30:00,196.12,196.21,196.03,196.03,500.0,188.2802,188.3666,188.1938,188.1938,500.0
2024-03-25 12:35:00,196.01,196.04,196.01,196.04,200.0,188.1746,188.2034,188.1746,188.2034,200.0
2024-03-25 12:40:00,196.04,196.04,196.04,196.04,0.0,188.2034,188.2034,188.2034,188.2034,0.0
2024-03-25 12:45:00,196.12,196.12,196.12,196.12,200.0,188.2802,188.2802,188.2802,188.2802,200.0
2024-03-25 12:50:00,196.15,196.48,196.15,196.48,500.0,188.309,188.6259,188.309,188.6259,500.0
2024-03-25 12:55:00,196.4,196.44,196.4,196.44,203.0,188.5491,188.5875,188.5491,188.5875,203.0
2024-03-25 13:00:00,196.4,196.49,196.32,196.32,500.0,188.5491,188.6355,188.4722,188.4722,500.0
2024-03-25 13:05:00,196.32,196.32,196.32,196.32,0.0,188.4722,188.4722,188.4722,188.4722,0.0
2024-03-25 13:10:00,196.55,196.55,196.55,196.55,200.0,188.6931,188.6931,188.6931,188.6931,200.0
2024-03-25 13:15:00,196.48,196.58,196.39,196.58,616.0,188.6259,188.7219,188.5394,188.7219,616.0
2024-03-25 13:20:00,196.58,196.58,196.58,196.58,100.0,188.7219,188.7219,188.7219,188.7219,100.0
2024-03-25 13:25:00,196.82,196.82,196.82,196.82,100.0,188.9523,188.9523,188.9523,188.9523,100.0
2024-03-25 13:30:00,196.82,196.82,196.82,196.82,0.0,188.9523,188.9523,188.9523,188.9523,0.0
2024-03-25 13:35:00,196.88,196.88,196.86,196.86,200.0,189.0099,189.0099,188.9907,188.9907,200.0
2024-03-25 13:40:00,196.86,196.86,196.86,196.86,0.0,188.9907,188.9907,188.9907,188.9907,0.0
2024-03-25 13:45:00,197.0,197.0,197.0,197.0,200.0,189.1251,189.1251,189.1251,189.1251,200.0
2024-03-25 13:50:00,197.0,197.0,197.0,197.0,0.0,189.1251,189.1251,189.1251,189.1251,0.0
2024-03-25 13:55:00,196.98,196.98,196.98,196.98,200.0,189.1059,189.1059,189.1059,189.1059,200.0
2024-03-25 14:00:00,196.93,196.93,196.93,196.93,100.0,189.0579,189.0579,189.0579,189.0579,100.0
2024-03-25 14:05:00,196.93,196.93,196.93,196.93,0.0,189.0579,189.0579,189.0579,189.0579,0.0
2024-03-25 14:10:00,196.93,196.93,196.93,196.93,0.0,189.0579,189.0579,189.0579,189.0579,0.0
2024-03-25 14:15:00,197.05,197.07,197.05,197.07,200.0,189.1731,189.1923,189.1731,189.1923,200.0
2024-03-25 14:20:00,196.99,197.11,196.99,197.11,200.0,189.1155,189.2307,189.1155,189.2307,200.0
2024-03-25 14:25:00,197.22,197.36,197.22,197.36,1000.0,189.3363,189.4707,189.3363,189.4707,1000.0
2024-03-25 14:30:00,197.31,197.36,197.3,197.36,600.0,189.4227,189.4707,189.4131,189.4707,600.0
2024-03-25 14:35:00,197.33,197.33,197.08,197.08,800.0,189.4419,189.4419,189.2019,189.2019,800.0
2024-03-25 14:40:00,197.08,197.08,197.08,197.08,100.0,189.2019,189.2019,189.2019,189.2019,100.0
2024-03-25 14:45:00,197.0,197.04,197.0,197.02,300.0,189.1251,189.1635,189.1251,189.1443,300.0
2024-03-25 14:50:00,197.04,197.05,197.0,197.02,700.0,189.1635,189.1731,189.1251,189.1443,700.0
2024-03-25 14:55:00,197.08,197.08,197.05,197.08,600.0,189.2019,189.2019,189.1731,189.2019,600.0
2024-03-25 15:00:00,197.06,197.09,196.96,196.96,800.0,189.1827,189.2115,189.0867,189.0867,800.0
2024-03-25 15:05:00,196.96,197.04,196.94,197.02,900.0,189.0867,189.1635,189.0675,189.1443,900.0
2024-03-25 15:10:00,196.98,197.09,196.98,197.03,900.0,189.1059,189.2115,189.1059,189.1539,900.0
2024-03-25 15:15:00,197.06,197.13,196.98,197.11,2270.0,189.1827,189.2499,189.1059,189.2307,2270.0
2024-03-25 15:20:00,197.32,197.32,197.2,197.22,1400.0,189.4323,189.4323,189.3171,189.3363,1400.0
2024-03-25 15:25:00,197.16,197.16,197.02,197.08,1000.0,189.2787,189.2787,189.1443,189.2019,1000.0
2024-03-25 15:30:00,197.1,197.1,197.05,197.05,300.0,189.2211,189.2211,189.1731,189.1731,300.0
2024-03-25 15:35:00,197.08,197.08,197.0,197.07,900.0,189.2019,189.2019,189.1251,189.1923,900.0
2024-03-25 15:40:00,197.12,197.17,197.12,197.17,300.0,189.2403,189.2883,189.2403,189.2883,300.0
2024-03-25 15:45:00,197.08,197.1,197.08,197.1,224.0,189.2019,189.2211,189.2019,189.2211,224.0
2024-03-25 15:50:00,196.82,196.84,196.78,196.78,400.0,188.9523,188.9715,188.9139,188.9139,400.0
2024-03-25 15:55:00,196.69,196.7,196.57,196.66,1300.0,188.8275,188.8371,188.7123,188.7987,1300.0
2024-03-26 09:30:00,197.51,197.8,197.51,197.8,368.0,189.6147,189.8931,189.6147,189.8931,368.0
2024-03-26 09:35:00,196.9,196.9,196.9,196.9,100.0,189.0291,189.0291,189.0291,189.0291,100.0
2024-03-26 09:40:00,196.35,196.53,196.35,196.53,300.0,188.501,188.6739,188.501,188.6739,300.0
2024-03-26 09:45:00,196.48,196.48,196.48,196.48,100.0,188.6259,188.6259,188.6259,188.6259,100.0
2024-03-26 09:50:00,196.1,196.1,196.09,196.09,200.0,188.261,188.261,188.2514,188.2514,200.0
2024-03-26 09:55:00,196.09,196.09,196.09,196.09,0.0,188.2514,188.2514,188.2514,188.2514,0.0
2024-03-26 10:00:00,196.01,196.07,195.89,196.02,500.0,188.1746,188.2322,188.0594,188.1842,500.0
2024-03-26 10:05:00,196.0,196.0,196.0,196.0,300.0,188.165,188.165,188.165,188.165,300.0
2024-03-26 10:10:00,195.83,195.83,195.83,195.83,200.0,188.0018,188.0018,188.0018,188.0018,200.0
2024-03-26 10:15:00,196.08,196.08,196.08,196.08,104.0,188.2418,188.2418,188.2418,188.2418,104.0
2024-03-26 10:20:00,196.11,196.11,196.11,196.11,198.0,188.2706,188.2706,188.2706,188.2706,198.0
2024-03-26 10:25:00,195.86,195.86,195.35,195.35,500.0,188.0306,188.0306,187.541,187.541,500.0
2024-03-26 10:30:00,195.39,195.4,195.18,195.18,500.0,187.5794,187.589,187.3778,187.3778,500.0
2024-03-26 10:35:00,195.15,195.15,195.0,195.14,732.0,187.349,187.349,187.205,187.3394,732.0
2024-03-26 10:40:00,195.47,195.47,195.47,195.47,300.0,187.6562,187.6562,187.6562,187.6562,300.0
2024-03-26 10:45:00,195.77,195.85,195.4,195.48,1304.0,187.9442,188.021,187.589,187.6658,1304.0
2024-03-26 10:50:00,195.49,195.49,195.43,195.43,200.0,187.6754,187.6754,187.6178,187.6178,200.0
2024-03-26 10:55:00,195.58,195.71,195.58,195.71,200.0,187.7618,187.8866,187.7618,187.8866,200.0
2024-03-26 11:00:00,195.82,195.82,195.75,195.75,207.0,187.9922,187.9922,187.925,187.925,207.0
2024-03-26 11:05:00,195.68,195.68,195.68,195.68,100.0,187.8578,187.8578,187.8578,187.8578,100.0
2024-03-26 11:10:00,195.62,195.62,195.62,195.62,100.0,187.8002,187.8002,187.8002,187.8002,100.0
2024-03-26 11:15:00,195.53,195.59,195.53,195.59,300.0,187.7138,187.7714,187.7138,187.7714,300.0
2024-03-26 11:20:00,195.48,195.51,195.41,195.51,700.0,187.6658,187.6946,187.5986,187.6946,700.0
2024-03-26 11:25:00,195.49,195.49,195.49,195.49,100.0,187.6754,187.6754,187.6754,187.6754,100.0
2024-03-26 11:30:00,195.55,195.56,195.55,195.56,425.0,187.733,187.7426,187.733,187.7426,425.0
2024-03-26 11:35:00,195.57,195.57,195.57,195.57,300.0,187.7522,187.7522,187.7522,187.7522,300.0
2024-03-26 11:40:00,195.58,195.77,195.58,195.77,200.0,187.7618,187.9442,187.7618,187.9442,200.0
2024-03-26 11:45:00,195.77,195.77,195.77,195.77,0.0,187.9442,187.9442,187.9442,187.9442,0.0
2024-03-26 11:50:00,195.77,195.77,195.77,195.77,0.0,187.9442,187.9442,187.9442,187.9442,0.0
2024-03-26 11:55:00,195.8,195.8,195.8,195.8,100.0,187.973,187.973,187.973,187.973,100.0
2024-03-26 12:00:00,195.69,195.69,195.69,195.69,100.0,187.8674,187.8674,187.8674,187.8674,100.0
2024-03-26 12:05:00,195.69,195.69,195.69,195.69,0.0,187.8674,187.8674,187.8674,187.8674,0.0
2024-03-26 12:10:00,195.69,195.69,195.69,195.69,0.0,187.8674,187.8674,187.8674,187.8674,0.0
2024-03-26 12:15:00,195.35,195.35,195.35,195.35,278.0,187.541,187.541,187.541,187.541,278.0
2024-03-26 12:20:00,195.45,195.45,195.24,195.27,1098.0,187.637,187.637,187.4354,187.4642,1098.0
2024-03-26 12:25:00,195.32,195.32,195.32,195.32,100.0,187.5122,187.5122,187.5122,187.5122,100.0
2024-03-26 12:30:00,195.22,195.22,195.22,195.22,100.0,187.4162,187.4162,187.4162,187.4162,100.0
2024-03-26 12:35:00,195.22,195.22,195.22,195.22,0.0,187.4162,187.4162,187.4162,187.4162,0.0
2024-03-26 12:40:00,195.06,195.23,195.06,195.23,1412.0,187.2626,187.4258,187.2626,187.4258,1412.0
2024-03-26 12:45:00,195.17,195.17,195.16,195.16,200.0,187.3682,187.3682,187.3586,187.3586,200.0
2024-03-26 12:50:00,195.22,195.29,195.22,195.29,400.0,187.4162,187.4834,187.4162,187.4834,400.0
2024-03-26 12:55:00,195.21,195.21,195.13,195.13,300.0,187.4066,187.4066,187.3298,187.3298,300.0
2024-03-26 13:00:00,195.12,195.2,195.12,195.2,1000.0,187.3202,187.397,187.3202,187.397,1000.0
2024-03-26 13:05:00,195.1,195.12,195.1,195.12,300.0,187.301,187.3202,187.301,187.3202,300.0
2024-03-26 13:10:00,195.14,195.14,195.14,195.14,100.0,187.3394,187.3394,187.3394,187.3394,100.0
2024-03-26 13:15:00,195.23,195.23,195.16,195.16,400.0,187.4258,187.4258,187.3586,187.3586,400.0
2024-03-26 13:20:00,195.07,195.07,195.07,195.07,100.0,187.2722,187.2722,187.2722,187.2722,100.0
2024-03-26 13:25:00,195.12,195.16,195.11,195.14,556.0,187.3202,187.3586,187.3106,187.3394,556.0
2024-03-26 13:30:00,195.17,195.17,195.11,195.11,202.0,187.3682,187.3682,187.3106,187.3106,202.0
2024-03-26 13:35:00,195.11,195.11,195.11,195.11,0.0,187.3106,187.3106,187.3106,187.3106,0.0
2024-03-26 13:40:00,195.28,195.28,195.26,195.26,200.0,187.4738,187.4738,187.4546,187.4546,200.0
2024-03-26 13:45:00,195.26,195.26,195.26,195.26,0.0,187.4546,187.4546,187.4546,187.4546,0.0
2024-03-26 13:50:00,195.21,195.21,195.2,195.2,400.0,187.4066,187.4066,187.397,187.397,400.0
2024-03-26 13:55:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-26 14:00:00,195.21,195.21,195.21,195.21,0.0,187.4066,187.4066,187.4066,187.4066,0.0
2024-03-26 14:05:00,195.18,195.18,195.18,195.18,100.0,187.3778,187.3778,187.3778,187.3778,100.0
2024-03-26 14:10:00,195.18,195.18,195.18,195.18,0.0,187.3778,187.3778,187.3778,187.3778,0.0
2024-03-26 14:15:00,195.17,195.17,195.16,195.16,300.0,187.3682,187.3682,187.3586,187.3586,300.0
2024-03-26 14:20:00,195.12,195.13,195.12,195.13,200.0,187.3202,187.3298,187.3202,187.3298,200.0
2024-03-26 14:25:00,195.4,195.4,195.4,195.4,500.0,187.589,187.589,187.589,187.589,500.0
2024-03-26 14:30:00,195.44,195.44,195.39,195.39,200.0,187.6274,187.6274,187.5794,187.5794,200.0
2024-03-26 14:35:00,195.36,195.36,195.36,195.36,100.0,187.5506,187.5506,187.5506,187.5506,100.0
2024-03-26 14:40:00,195.19,195.23,195.19,195.23,200.0,187.3874,187.4258,187.3874,187.4258,200.0
2024-03-26 14:45:00,195.23,195.23,195.23,195.23,0.0,187.4258,187.4258,187.4258,187.4258,0.0
2024-03-26 14:50:00,195.21,195.26,195.17,195.26,600.0,187.4066,187.4546,187.3682,187.4546,600.0
2024-03-26 14:55:00,195.24,195.24,195.14,195.18,400.0,187.4354,187.4354,187.3394,187.3778,400.0
2024-03-26 15:00:00,195.14,195.14,195.14,195.14,100.0,187.3394,187.3394,187.3394,187.3394,100.0
2024-03-26 15:05:00,195.21,195.22,195.2,195.22,300.0,187.4066,187.4162,187.397,187.4162,300.0
2024-03-26 15:10:00,195.31,195.37,195.23,195.23,543.0,187.5026,187.5602,187.4258,187.4258,543.0
2024-03-26 15:15:00,195.09,195.1,195.08,195.1,300.0,187.2914,187.301,187.2818,187.301,300.0
2024-03-26 15:20:00,195.15,195.15,195.12,195.13,300.0,187.349,187.349,187.3202,187.3298,300.0
2024-03-26 15:25:00,195.15,195.15,195.15,195.15,100.0,187.349,187.349,187.349,187.349,100.0
2024-03-26 15:30:00,195.06,195.06,194.97,194.97,200.0,187.2626,187.2626,187.1762,187.1762,200.0
2024-03-26 15:35:00,194.81,194.81,194.81,194.81,100.0,187.0226,187.0226,187.0226,187.0226,100.0
2024-03-26 15:40:00,194.62,194.63,194.57,194.57,400.0,186.8402,186.8498,186.7922,186.7922,400.0
2024-03-26 15:45:00,194.3,194.36,194.28,194.28,400.0,186.533,186.5906,186.5138,186.5138,400.0
2024-03-26 15:50:00,194.31,194.41,194.14,194.41,1600.0,186.5426,186.6386,186.3794,186.6386,1600.0
2024-03-26 15:55:00,194.38,194.42,194.13,194.13,2900.0,186.6098,186.6482,186.3698,186.3698,2900.0
2024-03-27 09:45:00,194.46,194.46,194.46,194.46,100.0,186.6866,186.6866,186.6866,186.6866,100.0
2024-03-27 09:50:00,194.46,194.46,194.46,194.46,0.0,186.6866,186.6866,186.6866,186.6866,0.0
2024-03-27 09:55:00,194.27,194.27,194.27,194.27,100.0,186.5042,186.5042,186.5042,186.5042,100.0
2024-03-27 10:00:00,194.69,194.69,194.69,194.69,100.0,186.9074,186.9074,186.9074,186.9074,100.0
2024-03-27 10:05:00,194.69,194.69,194.69,194.69,0.0,186.9074,186.9074,186.9074,186.9074,0.0
2024-03-27 10:10:00,195.49,195.49,195.35,195.35,500.0,187.6754,187.6754,187.541,187.541,500.0
2024-03-27 10:15:00,195.25,195.4,195.25,195.4,200.0,187.445,187.589,187.445,187.589,200.0
2024-03-27 10:20:00,195.69,195.72,195.69,195.72,400.0,187.8674,187.8962,187.8674,187.8962,400.0
2024-03-27 10:25:00,195.72,195.72,195.72,195.72,0.0,187.8962,187.8962,187.8962,187.8962,0.0
2024-03-27 10:30:00,196.23,196.23,196.23,196.23,100.0,188.3858,188.3858,188.3858,188.3858,100.0
2024-03-27 10:35:00,196.21,196.37,196.21,196.37,200.0,188.3666,188.5202,188.3666,188.5202,200.0
2024-03-27 10:40:00,196.36,196.36,196.24,196.24,300.0,188.5106,188.5106,188.3954,188.3954,300.0
2024-03-27 10:45:00,196.07,196.07,195.76,195.96,400.0,188.2322,188.2322,187.9346,188.1266,400.0
2024-03-27 10:50:00,196.08,196.08,196.08,196.08,100.0,188.2418,188.2418,188.2418,188.2418,100.0
2024-03-27 10:55:00,195.87,195.95,195.87,195.95,300.0,188.0402,188.117,188.0402,188.117,300.0
2024-03-27 11:00:00,195.95,195.95,195.95,195.95,0.0,188.117,188.117,188.117,188.117,0.0
2024-03-27 11:05:00,195.92,196.15,195.92,196.09,400.0,188.0882,188.309,188.0882,188.2514,400.0
2024-03-27 11:10:00,195.85,195.85,195.85,195.85,100.0,188.021,188.021,188.021,188.021,100.0
2024-03-27 11:15:00,195.98,195.98,195.98,195.98,100.0,188.1458,188.1458,188.1458,188.1458,100.0
2024-03-27 11:20:00,195.98,195.98,195.98,195.98,0.0,188.1458,188.1458,188.1458,188.1458,0.0
2024-03-27 11:25:00,196.03,196.03,196.03,196.03,100.0,188.1938,188.1938,188.1938,188.1938,100.0
2024-03-27 11:30:00,195.87,195.87,195.87,195.87,111.0,188.0402,188.0402,188.0402,188.0402,111.0
2024-03-27 11:35:00,195.87,195.87,195.87,195.87,0.0,188.0402,188.0402,188.0402,188.0402,0.0
2024-03-27 11:40:00,195.79,195.79,195.67,195.67,200.0,187.9634,187.9634,187.8482,187.8482,200.0
2024-03-27 11:45:00,195.73,195.75,195.73,195.75,200.0,187.9058,187.925,187.9058,187.925,200.0
2024-03-27 11:50:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 11:55:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 12:00:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 12:05:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 12:10:00,195.61,195.61,195.61,195.61,100.0,187.7906,187.7906,187.7906,187.7906,100.0
2024-03-27 12:15:00,195.61,195.61,195.61,195.61,0.0,187.7906,187.7906,187.7906,187.7906,0.0
2024-03-27 12:20:00,195.57,195.57,195.57,195.57,100.0,187.7522,187.7522,187.7522,187.7522,100.0
2024-03-27 12:25:00,195.67,195.67,195.67,195.67,100.0,187.8482,187.8482,187.8482,187.8482,100.0
2024-03-27 12:30:00,195.62,195.62,195.59,195.59,223.0,187.8002,187.8002,187.7714,187.7714,223.0
2024-03-27 12:35:00,195.26,195.26,195.26,195.26,103.0,187.4546,187.4546,187.4546,187.4546,103.0
2024-03-27 12:40:00,195.26,195.26,195.26,195.26,0.0,187.4546,187.4546,187.4546,187.4546,0.0
2024-03-27 12:45:00,195.26,195.26,195.26,195.26,0.0,187.4546,187.4546,187.4546,187.4546,0.0
2024-03-27 12:50:00,195.0,195.0,195.0,195.0,200.0,187.205,187.205,187.205,187.205,200.0
2024-03-27 12:55:00,195.05,195.05,195.05,195.05,100.0,187.253,187.253,187.253,187.253,100.0
2024-03-27 13:00:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:05:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:10:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:15:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:20:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-27 13:25:00,195.21,195.21,195.21,195.21,0.0,187.4066,187.4066,187.4066,187.4066,0.0
2024-03-27 13:30:00,195.21,195.21,195.21,195.21,0.0,187.4066,187.4066,187.4066,187.4066,0.0
2024-03-27 13:35:00,195.29,195.29,195.29,195.29,100.0,187.4834,187.4834,187.4834,187.4834,100.0
2024-03-27 13:40:00,195.29,195.29,195.29,195.29,0.0,187.4834,187.4834,187.4834,187.4834,0.0
2024-03-27 13:45:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-27 13:50:00,195.17,195.17,195.17,195.17,100.0,187.3682,187.3682,187.3682,187.3682,100.0
2024-03-27 13:55:00,195.17,195.17,195.17,195.17,0.0,187.3682,187.3682,187.3682,187.3682,0.0
2024-03-27 14:00:00,195.27,195.27,195.27,195.27,100.0,187.4642,187.4642,187.4642,187.4642,100.0
2024-03-27 14:05:00,195.46,195.46,195.46,195.46,100.0,187.6466,187.6466,187.6466,187.6466,100.0
2024-03-27 14:10:00,195.57,195.57,195.57,195.57,100.0,187.7522,187.7522,187.7522,187.7522,100.0
2024-03-27 14:15:00,195.48,195.55,195.48,195.55,200.0,187.6658,187.733,187.6658,187.733,200.0
2024-03-27 14:20:00,195.6,195.6,195.6,195.6,111.0,187.781,187.781,187.781,187.781,111.0
2024-03-27 14:25:00,195.6,195.6,195.6,195.6,0.0,187.781,187.781,187.781,187.781,0.0
2024-03-27 14:30:00,195.6,195.6,195.6,195.6,0.0,187.781,187.781,187.781,187.781,0.0
2024-03-27 14:35:00,195.98,195.98,195.95,195.95,200.0,188.1458,188.1458,188.117,188.117,200.0
2024-03-27 14:40:00,195.95,195.95,195.95,195.95,0.0,188.117,188.117,188.117,188.117,0.0
2024-03-27 14:45:00,195.93,195.93,195.93,195.93,200.0,188.0978,188.0978,188.0978,188.0978,200.0
2024-03-27 14:50:00,195.87,195.87,195.8,195.8,300.0,188.0402,188.0402,187.973,187.973,300.0
2024-03-27 14:55:00,195.88,195.96,195.88,195.9,500.0,188.0498,188.1266,188.0498,188.069,500.0
2024-03-27 15:00:00,196.05,196.05,196.05,196.05,100.0,188.213,188.213,188.213,188.213,100.0
2024-03-27 15:05:00,196.09,196.09,196.07,196.07,200.0,188.2514,188.2514,188.2322,188.2322,200.0
2024-03-27 15:10:00,196.07,196.07,196.07,196.07,0.0,188.2322,188.2322,188.2322,188.2322,0.0
2024-03-27 15:15:00,195.94,195.94,195.94,195.94,100.0,188.1074,188.1074,188.1074,188.1074,100.0
2024-03-27 15:20:00,195.99,195.99,195.99,195.99,100.0,188.1554,188.1554,188.1554,188.1554,100.0
2024-03-27 15:25:00,196.1,196.1,196.03,196.03,6138.0,188.261,188.261,188.1938,188.1938,6138.0
2024-03-27 15:30:00,196.02,196.02,195.94,195.98,400.0,188.1842,188.1842,188.1074,188.1458,400.0
2024-03-27 15:35:00,196.0,196.06,196.0,196.06,300.0,188.165,188.2226,188.165,188.2226,300.0
2024-03-27 15:40:00,196.16,196.16,196.07,196.07,200.0,188.3186,188.3186,188.2322,188.2322,200.0
2024-03-27 15:45:00,195.97,195.97,195.97,195.97,100.0,188.1362,188.1362,188.1362,188.1362,100.0
2024-03-27 15:50:00,195.95,196.17,195.87,196.13,1000.0,188.117,188.3282,188.0402,188.2898,1000.0
2024-03-27 15:55:00,196.33,196.49,196.33,196.49,3379.0,188.4818,188.6355,188.4818,188.6355,3379.0
2024-03-28 09:30:00,197.71,197.71,197.71,197.71,0.0,189.8067,189.8067,189.8067,189.8067,0.0
2024-03-28 09:35:00,198.17,198.35,198.17,198.35,400.0,190.2483,190.4211,190.2483,190.4211,400.0
2024-03-28 09:40:00,197.88,197.88,197.88,197.88,100.0,189.9699,189.9699,189.9699,189.9699,100.0
2024-03-28 09:45:00,197.31,197.31,197.3,197.3,300.0,189.4227,189.4227,189.4131,189.4131,300.0
2024-03-28 09:50:00,197.23,197.23,197.23,197.23,100.0,189.3459,189.3459,189.3459,189.3459,100.0
2024-03-28 09:55:00,196.88,197.03,196.88,197.03,300.0,189.0099,189.1539,189.0099,189.1539,300.0
2024-03-28 10:00:00,196.9,196.9,196.9,196.9,100.0,189.0291,189.0291,189.0291,189.0291,100.0
2024-03-28 10:05:00,196.82,196.82,196.8,196.8,200.0,188.9523,188.9523,188.9331,188.9331,200.0
2024-03-28 10:10:00,196.77,197.0,196.77,197.0,300.0,188.9043,189.1251,188.9043,189.1251,300.0
2024-03-28 10:15:00,196.98,196.98,196.84,196.84,200.0,189.1059,189.1059,188.9715,188.9715,200.0
2024-03-28 10:20:00,196.74,196.74,196.74,196.74,200.0,188.8755,188.8755,188.8755,188.8755,200.0
2024-03-28 10:25:00,196.74,196.74,196.74,196.74,0.0,188.8755,188.8755,188.8755,188.8755,0.0
2024-03-28 10:30:00,197.0,197.0,196.99,196.99,1000.0,189.1251,189.1251,189.1155,189.1155,1000.0
2024-03-28 10:35:00,197.18,197.28,197.17,197.28,300.0,189.2979,189.3939,189.2883,189.3939,300.0
2024-03-28 10:40:00,197.36,197.36,197.19,197.26,300.0,189.4707,189.4707,189.3075,189.3747,300.0
2024-03-28 10:45:00,197.31,197.31,197.13,197.15,300.0,189.4227,189.4227,189.2499,189.2691,300.0
2024-03-28 10:50:00,197.25,197.25,197.25,197.25,100.0,189.3651,189.3651,189.3651,189.3651,100.0
2024-03-28 10:55:00,197.44,197.44,197.44,197.44,100.0,189.5475,189.5475,189.5475,189.5475,100.0
2024-03-28 11:00:00,197.44,197.44,197.44,197.44,0.0,189.5475,189.5475,189.5475,189.5475,0.0
2024-03-28 11:05:00,197.44,197.44,197.44,197.44,0.0,189.5475,189.5475,189.5475,189.5475,0.0
2024-03-28 11:10:00,197.44,197.44,197.44,197.44,0.0,189.5475,189.5475,189.5475,189.5475,0.0
2024-03-28 11:15:00,197.4,197.4,197.4,197.4,100.0,189.5091,189.5091,189.5091,189.5091,100.0
2024-03-28 11:20:00,197.29,197.29,197.29,197.29,200.0,189.4035,189.4035,189.4035,189.4035,200.0
2024-03-28 11:25:00,197.36,197.56,197.36,197.55,2342.0,189.4707,189.6627,189.4707,189.6531,2342.0
2024-03-28 11:30:00,197.5,197.5,197.5,197.5,100.0,189.6051,189.6051,189.6051,189.6051,100.0
2024-03-28 11:35:00,197.54,197.54,197.54,197.54,100.0,189.6435,189.6435,189.6435,189.6435,100.0
2024-03-28 11:40:00,197.54,197.54,197.54,197.54,0.0,189.6435,189.6435,189.6435,189.6435,0.0
2024-03-28 11:45:00,197.54,197.54,197.54,197.54,0.0,189.6435,189.6435,189.6435,189.6435,0.0
2024-03-28 11:50:00,197.44,197.49,197.44,197.49,200.0,189.5475,189.5955,189.5475,189.5955,200.0
2024-03-28 11:55:00,197.62,197.62,197.62,197.62,100.0,189.7203,189.7203,189.7203,189.7203,100.0
2024-03-28 12:00:00,197.49,197.49,197.49,197.49,102.0,189.5955,189.5955,189.5955,189.5955,102.0
2024-03-28 12:05:00,197.34,197.34,197.34,197.34,100.0,189.4515,189.4515,189.4515,189.4515,100.0
2024-03-28 12:10:00,197.34,197.34,197.34,197.34,0.0,189.4515,189.4515,189.4515,189.4515,0.0
2024-03-28 12:15:00,197.18,197.18,197.18,197.18,100.0,189.2979,189.2979,189.2979,189.2979,100.0
2024-03-28 12:20:00,197.18,197.18,197.18,197.18,0.0,189.2979,189.2979,189.2979,189.2979,0.0
2024-03-28 12:25:00,197.11,197.11,197.08,197.08,770.0,189.2307,189.2307,189.2019,189.2019,770.0
2024-03-28 12:30:00,197.17,197.17,197.17,197.17,217.0,189.2883,189.2883,189.2883,189.2883,217.0
2024-03-28 12:35:00,197.24,197.27,197.24,197.27,334.0,189.3555,189.3843,189.3555,189.3843,334.0
2024-03-28 12:40:00,197.27,197.27,197.27,197.27,0.0,189.3843,189.3843,189.3843,189.3843,0.0
2024-03-28 12:45:00,197.25,197.25,197.25,197.25,400.0,189.3651,189.3651,189.3651,189.3651,400.0
2024-03-28 12:50:00,197.29,197.35,197.29,197.34,717.0,189.4035,189.4611,189.4035,189.4515,717.0
2024-03-28 12:55:00,197.34,197.35,197.34,197.35,519.0,189.4515,189.4611,189.4515,189.4611,519.0
2024-03-28 13:00:00,197.44,197.5,197.44,197.5,650.0,189.5475,189.6051,189.5475,189.6051,650.0
2024-03-28 13:05:00,197.5,197.5,197.5,197.5,0.0,189.6051,189.6051,189.6051,189.6051,0.0
2024-03-28 13:10:00,197.5,197.5,197.5,197.5,0.0,189.6051,189.6051,189.6051,189.6051,0.0
2024-03-28 13:15:00,197.74,197.74,197.74,197.74,117.0,189.8355,189.8355,189.8355,189.8355,117.0
2024-03-28 13:20:00,197.76,197.76,197.76,197.76,100.0,189.8547,189.8547,189.8547,189.8547,100.0
2024-03-28 13:25:00,197.76,197.76,197.76,197.76,0.0,189.8547,189.8547,189.8547,189.8547,0.0
2024-03-28 13:30:00,197.75,197.77,197.74,197.77,400.0,189.8451,189.8643,189.8355,189.8643,400.0
2024-03-28 13:35:00,197.78,197.78,197.78,197.78,193.0,189.8739,189.8739,189.8739,189.8739,193.0
2024-03-28 13:40:00,197.78,197.78,197.78,197.78,0.0,189.8739,189.8739,189.8739,189.8739,0.0
2024-03-28 13:45:00,197.92,197.92,197.92,197.92,100.0,190.0083,190.0083,190.0083,190.0083,100.0
2024-03-28 13:50:00,197.92,197.92,197.92,197.92,0.0,190.0083,190.0083,190.0083,190.0083,0.0
2024-03-28 13:55:00,197.88,197.88,197.88,197.88,100.0,189.9699,189.9699,189.9699,189.9699,100.0
2024-03-28 14:00:00,197.88,197.88,197.88,197.88,0.0,189.9699,189.9699,189.9699,189.9699,0.0
2024-03-28 14:05:00,197.88,197.88,197.88,197.88,0.0,189.9699,189.9699,189.9699,189.9699,0.0
2024-03-28 14:10:00,197.95,198.1,197.95,197.97,500.0,190.0371,190.1811,190.0371,190.0563,500.0
2024-03-28 14:15:00,197.94,197.95,197.94,197.95,200.0,190.0275,190.0371,190.0275,190.0371,200.0
2024-03-28 14:20:00,197.95,197.95,197.95,197.95,0.0,190.0371,190.0371,190.0371,190.0371,0.0
2024-03-28 14:25:00,197.95,197.95,197.95,197.95,0.0,190.0371,190.0371,190.0371,190.0371,0.0
2024-03-28 14:30:00,197.92,197.92,197.92,197.92,100.0,190.0083,190.0083,190.0083,190.0083,100.0
2024-03-28 14:35:00,197.92,197.92,197.92,197.92,0.0,190.0083,190.0083,190.0083,190.0083,0.0
2024-03-28 14:40:00,197.84,197.84,197.84,197.84,100.0,189.9315,189.9315,189.9315,189.9315,100.0
2024-03-28 14:45:00,197.84,197.84,197.84,197.84,0.0,189.9315,189.9315,189.9315,189.9315,0.0
2024-03-28 14:50:00,197.7,197.77,197.7,197.76,400.0,189.7971,189.8643,189.7971,189.8547,400.0
2024-03-28 14:55:00,197.83,197.83,197.8,197.8,200.0,189.9219,189.9219,189.8931,189.8931,200.0
2024-03-28 15:00:00,197.76,197.76,197.72,197.72,200.0,189.8547,189.8547,189.8163,189.8163,200.0
2024-03-28 15:05:00,197.7,197.7,197.7,197.7,100.0,189.7971,189.7971,189.7971,189.7971,100.0
2024-03-28 15:10:00,197.7,197.7,197.7,197.7,0.0,189.7971,189.7971,189.7971,189.7971,0.0
2024-03-28 15:15:00,197.7,197.7,197.7,197.7,0.0,189.7971,189.7971,189.7971,189.7971,0.0
2024-03-28 15:20:00,197.89,197.89,197.84,197.84,200.0,189.9795,189.9795,189.9315,189.9315,200.0
2024-03-28 15:25:00,197.84,197.84,197.84,197.84,0.0,189.9315,189.9315,189.9315,189.9315,0.0
2024-03-28 15:30:00,198.26,198.26,198.26,198.26,109.0,190.3347,190.3347,190.3347,190.3347,109.0
2024-03-28 15:35:00,198.37,198.37,198.37,198.37,100.0,190.4403,190.4403,190.4403,190.4403,100.0
2024-03-28 15:40:00,198.21,198.21,198.12,198.12,357.0,190.2867,190.2867,190.2003,190.2003,357.0
2024-03-28 15:45:00,198.05,198.18,198.05,198.18,220.0,190.1331,190.2579,190.1331,190.2579,220.0
2024-03-28 15:50:00,198.28,198.28,198.1,198.18,1717.0,190.3539,190.3539,190.1811,190.2579,1717.0
2024-03-28 15:55:00,198.27,198.35,198.15,198.15,2637.0,190.3443,190.4211,190.2291,190.2291,2637.0
2024-04-01 09:30:00,198.91,198.91,198.15,198.15,595.0,190.9587,190.9587,190.2291,190.2291,595.0
2024-04-01 09:35:00,198.15,198.15,198.15,198.15,0.0,190.2291,190.2291,190.2291,190.2291,0.0
2024-04-01 09:40:00,198.21,198.21,198.21,198.21,100.0,190.2867,190.2867,190.2867,190.2867,100.0
2024-04-01 09:45:00,198.72,198.72,198.29,198.29,200.0,190.7763,190.7763,190.3635,190.3635,200.0
2024-04-01 09:50:00,198.37,198.44,198.37,198.4,300.0,190.4403,190.5075,190.4403,190.4691,300.0
2024-04-01 09:55:00,198.54,198.54,198.54,198.54,100.0,190.6035,190.6035,190.6035,190.6035,100.0
2024-04-01 10:00:00,198.63,198.8,198.63,198.8,200.0,190.6899,190.8531,190.6899,190.8531,200.0
2024-04-01 10:05:00,199.0,199.05,198.98,198.98,1023.0,191.0451,191.0931,191.0259,191.0259,1023.0
2024-04-01 10:10:00,199.04,199.17,199.04,199.17,300.0,191.0835,191.2083,191.0835,191.2083,300.0
2024-04-01 10:15:00,199.16,199.16,199.16,199.16,100.0,191.1987,191.1987,191.1987,191.1987,100.0
2024-04-01 10:20:00,198.82,198.83,198.82,198.83,200.0,190.8723,190.8819,190.8723,190.8819,200.0
2024-04-01 10:25:00,198.85,198.85,198.76,198.76,500.0,190.9011,190.9011,190.8147,190.8147,500.0
2024-04-01 10:30:00,198.79,199.01,198.75,198.9,500.0,190.8435,191.0547,190.8051,190.9491,500.0
2024-04-01 10:35:00,198.89,198.93,198.77,198.93,700.0,190.9395,190.9779,190.8243,190.9779,700.0
2024-04-01 10:40:00,199.06,199.15,199.06,199.15,300.0,191.1027,191.1891,191.1027,191.1891,300.0
2024-04-01 10:45:00,199.21,199.22,199.19,199.22,300.0,191.2467,191.2563,191.2275,191.2563,300.0
2024-04-01 10:50:00,199.34,199.34,199.34,199.34,100.0,191.3715,191.3715,191.3715,191.3715,100.0
2024-04-01 10:55:00,199.39,199.39,199.39,199.39,100.0,191.4195,191.4195,191.4195,191.4195,100.0
2024-04-01 11:00:00,199.39,199.39,199.39,199.39,0.0,191.4195,191.4195,191.4195,191.4195,0.0
2024-04-01 11:05:00,199.21,199.21,199.18,199.18,300.0,191.2467,191.2467,191.2179,191.2179,300.0
2024-04-01 11:10:00,199.22,199.22,199.22,199.22,100.0,191.2563,191.2563,191.2563,191.2563,100.0
2024-04-01 11:15:00,199.29,199.3,199.2,199.23,400.0,191.3235,191.3331,191.2371,191.2659,400.0
2024-04-01 11:20:00,199.31,199.31,199.29,199.29,200.0,191.3427,191.3427,191.3235,191.3235,200.0
2024-04-01 11:25:00,199.34,199.34,199.34,199.34,100.0,191.3715,191.3715,191.3715,191.3715,100.0
2024-04-01 11:30:00,199.39,199.39,199.39,199.39,100.0,191.4195,191.4195,191.4195,191.4195,100.0
2024-04-01 11:35:00,199.42,199.7,199.42,199.7,1100.0,191.4483,191.7171,191.4483,191.7171,1100.0
2024-04-01 11:40:00,199.64,199.7,199.64,199.7,300.0,191.6595,191.7171,191.6595,191.7171,300.0
2024-04-01 11:45:00,199.73,199.75,199.73,199.75,300.0,191.7459,191.7651,191.7459,191.7651,300.0
2024-04-01 11:50:00,199.75,199.75,199.75,199.75,0.0,191.7651,191.7651,191.7651,191.7651,0.0
2024-04-01 11:55:00,199.74,199.78,199.72,199.72,400.0,191.7555,191.7939,191.7363,191.7363,400.0
2024-04-01 12:00:00,199.57,199.67,199.57,199.66,300.0,191.5923,191.6883,191.5923,191.6787,300.0
2024-04-01 12:05:00,199.59,199.59,199.56,199.56,200.0,191.6115,191.6115,191.5827,191.5827,200.0
2024-04-01 12:10:00,199.65,199.65,199.65,199.65,200.0,191.6691,191.6691,191.6691,191.6691,200.0
2024-04-01 12:15:00,199.6,199.61,199.52,199.61,400.0,191.6211,191.6307,191.5443,191.6307,400.0
2024-04-01 12:20:00,199.46,199.46,199.46,199.46,100.0,191.4867,191.4867,191.4867,191.4867,100.0
2024-04-01 12:25:00,199.48,199.6,199.48,199.6,400.0,191.5059,191.6211,191.5059,191.6211,400.0
2024-04-01 12:30:00,199.61,199.65,199.61,199.63,700.0,191.6307,191.6691,191.6307,191.6499,700.0
2024-04-01 12:35:00,199.63,199.65,199.59,199.59,500.0,191.6499,191.6691,191.6115,191.6115,500.0
2024-04-01 12:40:00,199.41,199.46,199.41,199.46,300.0,191.4387,191.4867,191.4387,191.4867,300.0
2024-04-01 12:45:00,199.37,199.37,199.33,199.33,200.0,191.4003,191.4003,191.3619,191.3619,200.0
2024-04-01 12:50:00,199.39,199.44,199.33,199.39,1620.0,191.4195,191.4675,191.3619,191.4195,1620.0
2024-04-01 12:55:00,199.39,199.39,199.39,199.39,0.0,191.4195,191.4195,191.4195,191.4195,0.0
2024-04-01 13:00:00,199.39,199.39,199.39,199.39,0.0,191.4195,191.4195,191.4195,191.4195,0.0
2024-04-01 13:05:00,199.25,199.32,199.25,199.32,200.0,191.2851,191.3523,191.2851,191.3523,200.0
2024-04-01 13:10:00,199.26,199.3,199.26,199.3,400.0,191.2947,191.3331,191.2947,191.3331,400.0
2024-04-01 13:15:00,199.26,199.26,199.21,199.21,300.0,191.2947,191.2947,191.2467,191.2467,300.0
2024-04-01 13:20:00,198.68,198.71,198.68,198.71,200.0,190.7379,190.7667,190.7379,190.7667,200.0
2024-04-01 13:25:00,198.81,199.09,198.81,199.09,700.0,190.8627,191.1315,190.8627,191.1315,700.0
2024-04-01 13:30:00,199.16,199.16,199.07,199.07,300.0,191.1987,191.1987,191.1123,191.1123,300.0
2024-04-01 13:35:00,199.11,199.15,199.11,199.15,500.0,191.1507,191.1891,191.1507,191.1891,500.0
2024-04-01 13:40:00,199.15,199.32,199.15,199.32,300.0,191.1891,191.3523,191.1891,191.3523,300.0
2024-04-01 13:45:00,199.36,199.4,199.36,199.4,400.0,191.3907,191.4291,191.3907,191.4291,400.0
2024-04-01 13:50:00,199.34,199.35,199.34,199.35,200.0,191.3715,191.3811,191.3715,191.3811,200.0
2024-04-01 13:55:00,199.35,199.35,199.35,199.35,0.0,191.3811,191.3811,191.3811,191.3811,0.0
2024-04-01 14:00:00,199.35,199.35,199.35,199.35,0.0,191.3811,191.3811,191.3811,191.3811,0.0
2024-04-01 14:05:00,199.16,199.16,199.16,199.16,200.0,191.1987,191.1987,191.1987,191.1987,200.0
2024-04-01 14:10:00,199.25,199.26,199.25,199.26,200.0,191.2851,191.2947,191.2851,191.2947,200.0
2024-04-01 14:15:00,199.3,199.3,199.3,199.3,100.0,191.3331,191.3331,191.3331,191.3331,100.0
2024-04-01 14:20:00,199.24,199.3,199.24,199.26,408.0,191.2755,191.3331,191.2755,191.2947,408.0
2024-04-01 14:25:00,199.16,199.16,199.14,199.14,200.0,191.1987,191.1987,191.1795,191.1795,200.0
2024-04-01 14:30:00,199.13,199.13,199.13,199.13,100.0,191.1699,191.1699,191.1699,191.1699,100.0
2024-04-01 14:35:00,199.09,199.18,199.09,199.18,400.0,191.1315,191.2179,191.1315,191.2179,400.0
2024-04-01 14:40:00,199.24,199.31,199.24,199.31,200.0,191.2755,191.3427,191.2755,191.3427,200.0
2024-04-01 14:45:00,199.43,199.43,199.43,199.43,100.0,191.4579,191.4579,191.4579,191.4579,100.0
2024-04-01 14:50:00,199.46,199.46,199.46,199.46,100.0,191.4867,191.4867,191.4867,191.4867,100.0
2024-04-01 14:55:00,199.44,199.44,199.44,199.44,100.0,191.4675,191.4675,191.4675,191.4675,100.0
2024-04-01 15:00:00,199.46,199.49,199.46,199.49,200.0,191.4867,191.5155,191.4867,191.5155,200.0
2024-04-01 15:05:00,199.45,199.57,199.45,199.57,409.0,191.4771,191.5923,191.4771,191.5923,409.0
2024-04-01 15:10:00,199.56,199.56,199.56,199.56,100.0,191.5827,191.5827,191.5827,191.5827,100.0
2024-04-01 15:15:00,199.53,199.53,199.35,199.35,400.0,191.5539,191.5539,191.3811,191.3811,400.0
2024-04-01 15:20:00,199.42,199.44,199.37,199.37,600.0,191.4483,191.4675,191.4003,191.4003,600.0
2024-04-01 15:25:00,199.4,199.51,199.4,199.51,300.0,191.4291,191.5347,191.4291,191.5347,300.0
2024-04-01 15:30:00,199.55,199.55,199.43,199.43,1000.0,191.5731,191.5731,191.4579,191.4579,1000.0
2024-04-01 15:35:00,199.43,199.43,199.43,199.43,0.0,191.4579,191.4579,191.4579,191.4579,0.0
2024-04-01 15:40:00,199.45,199.45,199.41,199.41,300.0,191.4771,191.4771,191.4387,191.4387,300.0
2024-04-01 15:45:00,199.45,199.53,199.45,199.53,200.0,191.4771,191.5539,191.4771,191.5539,200.0
2024-04-01 15:50:00,199.63,199.65,199.47,199.65,2201.0,191.6499,191.6691,191.4963,191.6691,2201.0
2024-04-01 15:55:00,199.64,199.75,199.37,199.41,5812.0,191.6595,191.7651,191.4003,191.4387,5812.0
2024-04-02 09:30:00,200.0,200.0,199.68,199.68,1264.0,192.0051,192.0051,191.6979,191.6979,1264.0
2024-04-02 09:35:00,198.58,198.61,198.58,198.61,353.0,190.6419,190.6707,190.6419,190.6707,353.0
2024-04-02 09:40:00,199.74,200.0,199.74,199.84,1344.0,191.7555,192.0051,191.7555,191.8515,1344.0
2024-04-02 09:45:00,199.99,200.0,199.83,199.96,848.0,191.9955,192.0051,191.8419,191.9667,848.0
2024-04-02 09:50:00,199.8,200.0,199.8,200.0,600.0,191.8131,192.0051,191.8131,192.0051,600.0
2024-04-02 09:55:00,200.0,200.02,200.0,200.02,246.0,192.0051,192.0243,192.0051,192.0243,246.0
2024-04-02 10:00:00,200.17,200.39,200.17,200.35,850.0,192.1683,192.3796,192.1683,192.3412,850.0
2024-04-02 10:05:00,200.53,200.53,200.25,200.25,2500.0,192.514,192.514,192.2451,192.2451,2500.0
2024-04-02 10:10:00,200.21,200.21,200.21,200.21,156.0,192.2067,192.2067,192.2067,192.2067,156.0
2024-04-02 10:15:00,200.21,200.21,200.21,200.21,0.0,192.2067,192.2067,192.2067,192.2067,0.0
2024-04-02 10:20:00,200.16,200.16,200.03,200.03,200.0,192.1587,192.1587,192.0339,192.0339,200.0
2024-04-02 10:25:00,200.03,200.03,200.03,200.03,0.0,192.0339,192.0339,192.0339,192.0339,0.0
2024-04-02 10:30:00,199.5,199.5,199.5,199.5,748.0,191.5251,191.5251,191.5251,191.5251,748.0
2024-04-02 10:35:00,199.0,199.0,199.0,199.0,100.0,191.0451,191.0451,191.0451,191.0451,100.0
2024-04-02 10:40:00,198.88,198.88,198.74,198.74,500.0,190.9299,190.9299,190.7955,190.7955,500.0
2024-04-02 10:45:00,198.74,198.74,198.74,198.74,0.0,190.7955,190.7955,190.7955,190.7955,0.0
2024-04-02 10:50:00,199.05,199.12,199.05,199.07,602.0,191.0931,191.1603,191.0931,191.1123,602.0
2024-04-02 10:55:00,199.05,199.05,199.05,199.05,100.0,191.0931,191.0931,191.0931,191.0931,100.0
2024-04-02 11:00:00,198.74,198.74,198.72,198.72,200.0,190.7955,190.7955,190.7763,190.7763,200.0
2024-04-02 11:05:00,198.93,198.93,198.88,198.88,217.0,190.9779,190.9779,190.9299,190.9299,217.0
2024-04-02 11:10:00,198.8,198.88,198.8,198.88,200.0,190.8531,190.9299,190.8531,190.9299,200.0
2024-04-02 11:15:00,199.0,199.0,199.0,199.0,100.0,191.0451,191.0451,191.0451,191.0451,100.0
2024-04-02 11:20:00,198.83,198.83,198.83,198.83,100.0,190.8819,190.8819,190.8819,190.8819,100.0
2024-04-02 11:25:00,199.0,199.0,199.0,199.0,100.0,191.0451,191.0451,191.0451,191.0451,100.0
2024-04-02 11:30:00,199.0,199.0,199.0,199.0,0.0,191.0451,191.0451,191.0451,191.0451,0.0
2024-04-02 11:35:00,198.96,199.01,198.96,199.01,200.0,191.0067,191.0547,191.0067,191.0547,200.0
2024-04-02 11:40:00,199.01,199.01,199.01,199.01,0.0,191.0547,191.0547,191.0547,191.0547,0.0
2024-04-02 11:45:00,198.91,198.91,198.81,198.81,200.0,190.9587,190.9587,190.8627,190.8627,200.0
2024-04-02 11:50:00,198.81,198.81,198.81,198.81,0.0,190.8627,190.8627,190.8627,190.8627,0.0
2024-04-02 11:55:00,198.71,198.71,198.71,198.71,200.0,190.7667,190.7667,190.7667,190.7667,200.0
2024-04-02 12:00:00,198.45,198.45,198.45,198.45,200.0,190.5171,190.5171,190.5171,190.5171,200.0
2024-04-02 12:05:00,198.59,198.59,198.59,198.59,125.0,190.6515,190.6515,190.6515,190.6515,125.0
2024-04-02 12:10:00,198.52,198.52,198.41,198.41,200.0,190.5843,190.5843,190.4787,190.4787,200.0
2024-04-02 12:15:00,198.3,198.3,198.2,198.2,200.0,190.3731,190.3731,190.2771,190.2771,200.0
2024-04-02 12:20:00,198.36,198.47,198.24,198.47,1450.0,190.4307,190.5363,190.3155,190.5363,1450.0
2024-04-02 12:25:00,198.47,198.47,198.47,198.47,0.0,190.5363,190.5363,190.5363,190.5363,0.0
2024-04-02 12:30:00,198.41,198.41,198.41,198.41,100.0,190.4787,190.4787,190.4787,190.4787,100.0
2024-04-02 12:35:00,198.75,198.75,198.75,198.75,200.0,190.8051,190.8051,190.8051,190.8051,200.0
2024-04-02 12:40:00,198.75,198.75,198.74,198.74,200.0,190.8051,190.8051,190.7955,190.7955,200.0
2024-04-02 12:45:00,198.82,198.85,198.82,198.85,350.0,190.8723,190.9011,190.8723,190.9011,350.0
2024-04-02 12:50:00,198.73,198.75,198.73,198.75,200.0,190.7859,190.8051,190.7859,190.8051,200.0
2024-04-02 12:55:00,198.91,198.91,198.91,198.91,100.0,190.9587,190.9587,190.9587,190.9587,100.0
2024-04-02 13:00:00,198.91,198.91,198.91,198.91,0.0,190.9587,190.9587,190.9587,190.9587,0.0
2024-04-02 13:05:00,198.83,198.83,198.83,198.83,100.0,190.8819,190.8819,190.8819,190.8819,100.0
2024-04-02 13:10:00,198.68,198.74,198.68,198.74,200.0,190.7379,190.7955,190.7379,190.7955,200.0
2024-04-02 13:15:00,198.75,198.75,198.75,198.75,100.0,190.8051,190.8051,190.8051,190.8051,100.0
2024-04-02 13:20:00,198.84,198.88,198.84,198.88,200.0,190.8915,190.9299,190.8915,190.9299,200.0
2024-04-02 13:25:00,198.82,198.82,198.82,198.82,100.0,190.8723,190.8723,190.8723,190.8723,100.0
2024-04-02 13:30:00,198.82,198.82,198.82,198.82,0.0,190.8723,190.8723,190.8723,190.8723,0.0
2024-04-02 13:35:00,198.82,198.82,198.82,198.82,0.0,190.8723,190.8723,190.8723,190.8723,0.0
2024-04-02 13:40:00,198.9,198.9,198.9,198.9,100.0,190.9491,190.9491,190.9491,190.9491,100.0
2024-04-02 13:45:00,198.9,198.9,198.9,198.9,0.0,190.9491,190.9491,190.9491,190.9491,0.0
2024-04-02 13:50:00,199.12,199.19,199.12,199.19,675.0,191.1603,191.2275,191.1603,191.2275,675.0
2024-04-02 13:55:00,199.29,199.29,199.29,199.29,100.0,191.3235,191.3235,191.3235,191.3235,100.0
2024-04-02 14:00:00,199.38,199.38,199.36,199.36,800.0,191.4099,191.4099,191.3907,191.3907,800.0
2024-04-02 14:05:00,199.43,199.43,199.43,199.43,100.0,191.4579,191.4579,191.4579,191.4579,100.0
2024-04-02 14:10:00,199.32,199.36,199.32,199.36,300.0,191.3523,191.3907,191.3523,191.3907,300.0
2024-04-02 14:15:00,199.35,199.35,199.32,199.32,200.0,191.3811,191.3811,191.3523,191.3523,200.0
2024-04-02 14:20:00,199.32,199.32,199.32,199.32,0.0,191.3523,191.3523,191.3523,191.3523,0.0
2024-04-02 14:25:00,199.46,199.7,199.46,199.7,2678.0,191.4867,191.7171,191.4867,191.7171,2678.0
2024-04-02 14:30:00,199.73,199.73,199.64,199.64,418.0,191.7459,191.7459,191.6595,191.6595,418.0
2024-04-02 14:35:00,199.59,199.59,199.59,199.59,100.0,191.6115,191.6115,191.6115,191.6115,100.0
2024-04-02 14:40:00,199.83,199.88,199.83,199.88,200.0,191.8419,191.8899,191.8419,191.8899,200.0
2024-04-02 14:45:00,199.86,199.89,199.86,199.89,200.0,191.8707,191.8995,191.8707,191.8995,200.0
2024-04-02 14:50:00,199.9,200.05,199.9,200.05,446.0,191.9091,192.0531,191.9091,192.0531,446.0
2024-04-02 14:55:00,200.12,200.12,200.12,200.12,100.0,192.1203,192.1203,192.1203,192.1203,100.0
2024-04-02 15:00:00,200.26,200.26,200.26,200.26,100.0,192.2547,192.2547,192.2547,192.2547,100.0
2024-04-02 15:05:00,200.33,200.48,200.33,200.48,1200.0,192.322,192.466,192.322,192.466,1200.0
2024-04-02 15:10:00,200.41,200.41,200.41,200.41,100.0,192.3988,192.3988,192.3988,192.3988,100.0
2024-04-02 15:15:00,200.34,200.34,200.1,200.14,610.0,192.3316,192.3316,192.1011,192.1395,610.0
2024-04-02 15:20:00,200.0,200.06,199.93,200.03,700.0,192.0051,192.0627,191.9379,192.0339,700.0
2024-04-02 15:25:00,199.96,199.96,199.9,199.9,315.0,191.9667,191.9667,191.9091,191.9091,315.0
2024-04-02 15:30:00,199.79,199.79,199.74,199.74,304.0,191.8035,191.8035,191.7555,191.7555,304.0
2024-04-02 15:35:00,199.88,199.9,199.79,199.79,700.0,191.8899,191.9091,191.8035,191.8035,700.0
2024-04-02 15:40:00,199.81,199.96,199.78,199.96,400.0,191.8227,191.9667,191.7939,191.9667,400.0
2024-04-02 15:45:00,199.81,199.99,199.81,199.99,400.0,191.8227,191.9955,191.8227,191.9955,400.0
2024-04-02 15:50:00,200.14,200.26,200.01,200.13,979.0,192.1395,192.2547,192.0147,192.1299,979.0
2024-04-02 15:55:00,200.34,200.43,200.23,200.3,4117.0,192.3316,192.418,192.2259,192.2932,4117.0
2024-04-03 09:30:00,201.28,201.28,201.28,201.28,100.0,193.234,193.234,193.234,193.234,100.0
2024-04-03 09:35:00,201.13,201.87,201.0,201.87,410.0,193.09,193.8004,192.9652,193.8004,410.0
2024-04-03 09:40:00,201.5,201.5,201.5,201.5,399.0,193.4452,193.4452,193.4452,193.4452,399.0
2024-04-03 09:45:00,202.0,202.12,202.0,202.12,870.0,193.9252,194.0404,193.9252,194.0404,870.0
2024-04-03 09:50:00,202.08,202.08,202.08,202.08,100.0,194.002,194.002,194.002,194.002,100.0
2024-04-03 09:55:00,202.08,202.08,202.08,202.08,0.0,194.002,194.002,194.002,194.002,0.0
2024-04-03 10:00:00,202.04,202.15,202.04,202.15,500.0,193.9636,194.0692,193.9636,194.0692,500.0
2024-04-03 10:05:00,202.15,202.15,202.15,202.15,0.0,194.0692,194.0692,194.0692,194.0692,0.0
2024-04-03 10:10:00,202.15,202.15,202.15,202.15,0.0,194.0692,194.0692,194.0692,194.0692,0.0
2024-04-03 10:15:00,202.41,202.52,202.41,202.5,1200.0,194.3188,194.4244,194.3188,194.4052,1200.0
2024-04-03 10:20:00,202.5,202.5,202.5,202.5,0.0,194.4052,194.4052,194.4052,194.4052,0.0
2024-04-03 10:25:00,202.81,202.81,202.67,202.67,200.0,194.7028,194.7028,194.5684,194.5684,200.0
2024-04-03 10:30:00,202.66,202.66,202.66,202.66,100.0,194.5588,194.5588,194.5588,194.5588,100.0
2024-04-03 10:35:00,202.66,202.66,202.66,202.66,0.0,194.5588,194.5588,194.5588,194.5588,0.0
2024-04-03 10:40:00,202.66,202.66,202.66,202.66,0.0,194.5588,194.5588,194.5588,194.5588,0.0
2024-04-03 10:45:00,202.51,202.8,202.51,202.8,1397.0,194.4148,194.6932,194.4148,194.6932,1397.0
2024-04-03 10:50:00,203.0,203.1,203.0,203.1,377.0,194.8852,194.9812,194.8852,194.9812,377.0
2024-04-03 10:55:00,203.13,203.13,203.0,203.02,300.0,195.01,195.01,194.8852,194.9044,300.0
2024-04-03 11:00:00,203.06,203.06,203.0,203.01,400.0,194.9428,194.9428,194.8852,194.8948,400.0
2024-04-03 11:05:00,203.16,203.16,203.16,203.16,274.0,195.0388,195.0388,195.0388,195.0388,274.0
2024-04-03 11:10:00,203.14,203.34,203.14,203.34,200.0,195.0196,195.2116,195.0196,195.2116,200.0
2024-04-03 11:15:00,203.26,203.26,203.26,203.26,100.0,195.1348,195.1348,195.1348,195.1348,100.0
2024-04-03 11:20:00,203.22,203.25,203.22,203.25,400.0,195.0964,195.1252,195.0964,195.1252,400.0
2024-04-03 11:25:00,203.29,203.43,203.29,203.38,321.0,195.1636,195.298,195.1636,195.25,321.0
2024-04-03 11:30:00,203.42,203.42,203.37,203.37,200.0,195.2884,195.2884,195.2404,195.2404,200.0
2024-04-03 11:35:00,202.96,202.96,202.9,202.9,300.0,194.8468,194.8468,194.7892,194.7892,300.0
2024-04-03 11:40:00,202.75,202.75,202.53,202.53,550.0,194.6452,194.6452,194.434,194.434,550.0
2024-04-03 11:45:00,202.48,202.48,202.35,202.35,5723.0,194.386,194.386,194.2612,194.2612,5723.0
2024-04-03 11:50:00,202.47,202.47,202.47,202.47,114.0,194.3764,194.3764,194.3764,194.3764,114.0
2024-04-03 11:55:00,202.23,202.23,202.22,202.22,200.0,194.146,194.146,194.1364,194.1364,200.0
2024-04-03 12:00:00,202.22,202.22,202.22,202.22,0.0,194.1364,194.1364,194.1364,194.1364,0.0
2024-04-03 12:05:00,202.4,202.46,202.4,202.46,200.0,194.3092,194.3668,194.3092,194.3668,200.0
2024-04-03 12:10:00,202.19,202.19,202.19,202.19,212.0,194.1076,194.1076,194.1076,194.1076,212.0
2024-04-03 12:15:00,202.19,202.19,202.19,202.19,0.0,194.1076,194.1076,194.1076,194.1076,0.0
2024-04-03 12:20:00,202.45,202.45,202.45,202.45,279.0,194.3572,194.3572,194.3572,194.3572,279.0
2024-04-03 12:25:00,202.22,202.22,202.22,202.22,100.0,194.1364,194.1364,194.1364,194.1364,100.0
2024-04-03 12:30:00,202.45,202.45,202.32,202.32,900.0,194.3572,194.3572,194.2324,194.2324,900.0
2024-04-03 12:35:00,202.14,202.14,202.13,202.13,1320.0,194.0596,194.0596,194.05,194.05,1320.0
2024-04-03 12:40:00,202.15,202.15,202.15,202.15,100.0,194.0692,194.0692,194.0692,194.0692,100.0
2024-04-03 12:45:00,202.15,202.15,202.15,202.15,0.0,194.0692,194.0692,194.0692,194.0692,0.0
2024-04-03 12:50:00,202.15,202.15,202.15,202.15,0.0,194.0692,194.0692,194.0692,194.0692,0.0
2024-04-03 12:55:00,202.25,202.25,202.06,202.06,5199.0,194.1652,194.1652,193.9828,193.9828,5199.0
2024-04-03 13:00:00,202.12,202.13,202.12,202.13,200.0,194.0404,194.05,194.0404,194.05,200.0
2024-04-03 13:05:00,201.98,201.98,201.85,201.85,200.0,193.906,193.906,193.7812,193.7812,200.0
2024-04-03 13:10:00,201.85,201.85,201.85,201.85,0.0,193.7812,193.7812,193.7812,193.7812,0.0
2024-04-03 13:15:00,201.9,201.9,201.84,201.84,200.0,193.8292,193.8292,193.7716,193.7716,200.0
2024-04-03 13:20:00,201.76,201.79,201.75,201.78,1322.0,193.6948,193.7236,193.6852,193.714,1322.0
2024-04-03 13:25:00,201.94,201.94,201.88,201.88,200.0,193.8676,193.8676,193.81,193.81,200.0
2024-04-03 13:30:00,202.0,202.0,201.99,201.99,600.0,193.9252,193.9252,193.9156,193.9156,600.0
2024-04-03 13:35:00,201.99,201.99,201.99,201.99,0.0,193.9156,193.9156,193.9156,193.9156,0.0
2024-04-03 13:40:00,202.12,202.12,202.12,202.12,100.0,194.0404,194.0404,194.0404,194.0404,100.0
2024-04-03 13:45:00,202.12,202.12,202.12,202.12,0.0,194.0404,194.0404,194.0404,194.0404,0.0
2024-04-03 13:50:00,202.23,202.23,202.23,202.23,100.0,194.146,194.146,194.146,194.146,100.0
2024-04-03 13:55:00,202.2,202.2,202.15,202.15,625.0,194.1172,194.1172,194.0692,194.0692,625.0
2024-04-03 14:00:00,202.15,202.15,202.15,202.15,0.0,194.0692,194.0692,194.0692,194.0692,0.0
2024-04-03 14:05:00,201.85,201.88,201.85,201.88,391.0,193.7812,193.81,193.7812,193.81,391.0
2024-04-03 14:10:00,201.96,201.96,201.96,201.96,100.0,193.8868,193.8868,193.8868,193.8868,100.0
2024-04-03 14:15:00,201.96,201.96,201.96,201.96,0.0,193.8868,193.8868,193.8868,193.8868,0.0
2024-04-03 14:20:00,201.69,201.69,201.69,201.69,100.0,193.6276,193.6276,193.6276,193.6276,100.0
2024-04-03 14:25:00,201.68,201.68,201.68,201.68,100.0,193.618,193.618,193.618,193.618,100.0
2024-04-03 14:30:00,201.58,201.58,201.58,201.58,233.0,193.522,193.522,193.522,193.522,233.0
2024-04-03 14:35:00,201.74,201.82,201.74,201.82,200.0,193.6756,193.7524,193.6756,193.7524,200.0
2024-04-03 14:40:00,201.96,201.96,201.96,201.96,250.0,193.8868,193.8868,193.8868,193.8868,250.0
2024-04-03 14:45:00,202.02,202.15,202.0,202.08,982.0,193.9444,194.0692,193.9252,194.002,982.0
2024-04-03 14:50:00,202.09,202.09,202.07,202.08,300.0,194.0116,194.0116,193.9924,194.002,300.0
2024-04-03 14:55:00,202.21,202.24,202.1,202.24,501.0,194.1268,194.1556,194.0212,194.1556,501.0
2024-04-03 15:00:00,202.39,202.42,202.35,202.42,658.0,194.2996,194.3284,194.2612,194.3284,658.0
2024-04-03 15:05:00,202.45,202.45,202.35,202.39,1475.0,194.3572,194.3572,194.2612,194.2996,1475.0
2024-04-03 15:10:00,202.37,202.37,202.23,202.23,1896.0,194.2804,194.2804,194.146,194.146,1896.0
2024-04-03 15:15:00,202.06,202.19,202.06,202.19,1207.0,193.9828,194.1076,193.9828,194.1076,1207.0
2024-04-03 15:20:00,202.27,202.3,202.27,202.3,200.0,194.1844,194.2132,194.1844,194.2132,200.0
2024-04-03 15:25:00,202.27,202.41,202.25,202.41,617.0,194.1844,194.3188,194.1652,194.3188,617.0
2024-04-03 15:30:00,202.37,202.37,202.31,202.34,407.0,194.2804,194.2804,194.2228,194.2516,407.0
2024-04-03 15:35:00,202.36,202.61,202.36,202.59,728.0,194.2708,194.5108,194.2708,194.4916,728.0
2024-04-03 15:40:00,202.53,202.66,202.53,202.66,300.0,194.434,194.5588,194.434,194.5588,300.0
2024-04-03 15:45:00,202.81,202.88,202.76,202.77,872.0,194.7028,194.77,194.6548,194.6644,872.0
2024-04-03 15:50:00,202.84,203.07,202.68,203.0,2900.0,194.7316,194.9524,194.578,194.8852,2900.0
2024-04-03 15:55:00,203.08,203.23,203.03,203.23,2125.0,194.962,195.106,194.914,195.106,2125.0
2024-04-04 09:30:00,203.97,203.97,203.97,203.97,100.0,195.8164,195.8164,195.8164,195.8164,100.0
2024-04-04 09:35:00,203.97,203.97,203.97,203.97,0.0,195.8164,195.8164,195.8164,195.8164,0.0
2024-04-04 09:40:00,202.96,202.96,202.96,202.96,100.0,194.8468,194.8468,194.8468,194.8468,100.0
2024-04-04 09:45:00,202.95,202.95,202.87,202.87,209.0,194.8372,194.8372,194.7604,194.7604,209.0
2024-04-04 09:50:00,203.2,203.2,203.2,203.2,200.0,195.0772,195.0772,195.0772,195.0772,200.0
2024-04-04 09:55:00,203.46,203.46,203.46,203.46,100.0,195.3268,195.3268,195.3268,195.3268,100.0
2024-04-04 10:00:00,203.18,203.18,203.05,203.05,300.0,195.058,195.058,194.9332,194.9332,300.0
2024-04-04 10:05:00,202.94,202.94,202.66,202.66,1000.0,194.8276,194.8276,194.5588,194.5588,1000.0
2024-04-04 10:10:00,203.11,203.11,203.04,203.04,300.0,194.9908,194.9908,194.9236,194.9236,300.0
2024-04-04 10:15:00,203.0,203.0,203.0,203.0,100.0,194.8852,194.8852,194.8852,194.8852,100.0
2024-04-04 10:20:00,202.95,202.95,202.95,202.95,100.0,194.8372,194.8372,194.8372,194.8372,100.0
2024-04-04 10:25:00,202.91,202.91,202.91,202.91,100.0,194.7988,194.7988,194.7988,194.7988,100.0
2024-04-04 10:30:00,202.96,202.96,202.8,202.8,200.0,194.8468,194.8468,194.6932,194.6932,200.0
2024-04-04 10:35:00,202.84,202.97,202.79,202.97,700.0,194.7316,194.8564,194.6836,194.8564,700.0
2024-04-04 10:40:00,202.9,202.9,202.9,202.9,100.0,194.7892,194.7892,194.7892,194.7892,100.0
2024-04-04 10:45:00,202.98,202.98,202.91,202.91,200.0,194.866,194.866,194.7988,194.7988,200.0
2024-04-04 10:50:00,202.99,202.99,202.82,202.82,400.0,194.8756,194.8756,194.7124,194.7124,400.0
2024-04-04 10:55:00,202.76,202.84,202.76,202.84,200.0,194.6548,194.7316,194.6548,194.7316,200.0
2024-04-04 11:00:00,202.84,202.84,202.84,202.84,0.0,194.7316,194.7316,194.7316,194.7316,0.0
2024-04-04 11:05:00,202.68,202.68,202.68,202.68,100.0,194.578,194.578,194.578,194.578,100.0
2024-04-04 11:10:00,202.68,202.68,202.68,202.68,0.0,194.578,194.578,194.578,194.578,0.0
2024-04-04 11:15:00,202.91,202.91,202.9,202.9,267.0,194.7988,194.7988,194.7892,194.7892,267.0
2024-04-04 11:20:00,203.12,203.12,203.12,203.12,1645.0,195.0004,195.0004,195.0004,195.0004,1645.0
2024-04-04 11:25:00,202.92,203.09,202.92,203.09,200.0,194.8084,194.9716,194.8084,194.9716,200.0
2024-04-04 11:30:00,203.07,203.07,203.07,203.07,100.0,194.9524,194.9524,194.9524,194.9524,100.0
2024-04-04 11:35:00,203.07,203.07,203.07,203.07,0.0,194.9524,194.9524,194.9524,194.9524,0.0
2024-04-04 11:40:00,203.07,203.07,203.07,203.07,0.0,194.9524,194.9524,194.9524,194.9524,0.0
2024-04-04 11:45:00,203.07,203.07,203.07,203.07,0.0,194.9524,194.9524,194.9524,194.9524,0.0
2024-04-04 11:50:00,203.09,203.09,203.05,203.05,300.0,194.9716,194.9716,194.9332,194.9332,300.0
2024-04-04 11:55:00,203.0,203.0,202.93,202.93,200.0,194.8852,194.8852,194.818,194.818,200.0
2024-04-04 12:00:00,202.91,202.91,202.91,202.91,100.0,194.7988,194.7988,194.7988,194.7988,100.0
2024-04-04 12:05:00,202.9,202.9,202.86,202.86,200.0,194.7892,194.7892,194.7508,194.7508,200.0
2024-04-04 12:10:00,202.67,202.67,202.67,202.67,100.0,194.5684,194.5684,194.5684,194.5684,100.0
2024-04-04 12:15:00,202.72,202.74,202.72,202.73,300.0,194.6164,194.6356,194.6164,194.626,300.0
2024-04-04 12:20:00,202.73,202.73,202.73,202.73,0.0,194.626,194.626,194.626,194.626,0.0
2024-04-04 12:25:00,202.73,202.73,202.73,202.73,0.0,194.626,194.626,194.626,194.626,0.0
2024-04-04 12:30:00,203.44,203.45,203.31,203.43,500.0,195.3076,195.3172,195.1828,195.298,500.0
2024-04-04 12:35:00,203.7,203.7,203.44,203.44,300.0,195.5572,195.5572,195.3076,195.3076,300.0
2024-04-04 12:40:00,203.41,203.41,203.41,203.41,100.0,195.2788,195.2788,195.2788,195.2788,100.0
2024-04-04 12:45:00,203.5,203.5,203.5,203.5,102.0,195.3652,195.3652,195.3652,195.3652,102.0
2024-04-04 12:50:00,203.51,203.51,203.51,203.51,100.0,195.3748,195.3748,195.3748,195.3748,100.0
2024-04-04 12:55:00,203.36,203.36,203.36,203.36,100.0,195.2308,195.2308,195.2308,195.2308,100.0
2024-04-04 13:00:00,203.26,203.26,203.12,203.12,603.0,195.1348,195.1348,195.0004,195.0004,603.0
2024-04-04 13:05:00,203.03,203.1,203.03,203.1,400.0,194.914,194.9812,194.914,194.9812,400.0
2024-04-04 13:10:00,202.98,202.98,202.98,202.98,100.0,194.866,194.866,194.866,194.866,100.0
2024-04-04 13:15:00,203.0,203.02,203.0,203.02,300.0,194.8852,194.9044,194.8852,194.9044,300.0
2024-04-04 13:20:00,202.89,202.89,202.77,202.82,400.0,194.7796,194.7796,194.6644,194.7124,400.0
2024-04-04 13:25:00,202.61,202.66,202.61,202.66,400.0,194.5108,194.5588,194.5108,194.5588,400.0
2024-04-04 13:30:00,202.49,202.58,202.49,202.58,400.0,194.3956,194.482,194.3956,194.482,400.0
2024-04-04 13:35:00,202.58,202.58,202.58,202.58,0.0,194.482,194.482,194.482,194.482,0.0
2024-04-04 13:40:00,202.58,202.58,202.58,202.58,0.0,194.482,194.482,194.482,194.482,0.0
2024-04-04 13:45:00,202.58,202.58,202.58,202.58,0.0,194.482,194.482,194.482,194.482,0.0
2024-04-04 13:50:00,202.24,202.24,202.15,202.15,200.0,194.1556,194.1556,194.0692,194.0692,200.0
2024-04-04 13:55:00,202.5,202.5,202.38,202.38,200.0,194.4052,194.4052,194.29,194.29,200.0
2024-04-04 14:00:00,202.38,202.38,202.38,202.38,0.0,194.29,194.29,194.29,194.29,0.0
2024-04-04 14:05:00,202.55,202.55,202.55,202.55,100.0,194.4532,194.4532,194.4532,194.4532,100.0
2024-04-04 14:10:00,202.55,202.55,202.55,202.55,0.0,194.4532,194.4532,194.4532,194.4532,0.0
2024-04-04 14:15:00,202.11,202.11,202.11,202.11,186.0,194.0308,194.0308,194.0308,194.0308,186.0
2024-04-04 14:20:00,202.1,202.1,202.1,202.1,100.0,194.0212,194.0212,194.0212,194.0212,100.0
2024-04-04 14:25:00,202.1,202.1,202.1,202.1,0.0,194.0212,194.0212,194.0212,194.0212,0.0
2024-04-04 14:30:00,201.9,201.9,201.9,201.9,100.0,193.8292,193.8292,193.8292,193.8292,100.0
2024-04-04 14:35:00,201.83,201.83,201.83,201.83,100.0,193.762,193.762,193.762,193.762,100.0
2024-04-04 14:40:00,201.62,201.62,201.52,201.52,300.0,193.5604,193.5604,193.4644,193.4644,300.0
2024-04-04 14:45:00,201.77,201.8,201.75,201.79,500.0,193.7044,193.7332,193.6852,193.7236,500.0
2024-04-04 14:50:00,201.86,201.86,201.83,201.83,200.0,193.7908,193.7908,193.762,193.762,200.0
2024-04-04 14:55:00,201.34,201.39,201.34,201.35,302.0,193.2916,193.3396,193.2916,193.3012,302.0
2024-04-04 15:00:00,201.35,201.35,201.35,201.35,0.0,193.3012,193.3012,193.3012,193.3012,0.0
2024-04-04 15:05:00,201.34,201.34,201.34,201.34,100.0,193.2916,193.2916,193.2916,193.2916,100.0
2024-04-04 15:10:00,201.1,201.1,201.1,201.1,100.0,193.0612,193.0612,193.0612,193.0612,100.0
2024-04-04 15:15:00,200.77,201.15,200.77,201.15,600.0,192.7444,193.1092,192.7444,193.1092,600.0
2024-04-04 15:20:00,201.04,201.11,201.04,201.11,400.0,193.0036,193.0708,193.0036,193.0708,400.0
2024-04-04 15:25:00,201.16,201.16,200.91,200.91,500.0,193.1188,193.1188,192.8788,192.8788,500.0
2024-04-04 15:30:00,200.94,201.04,200.92,201.04,500.0,192.9076,193.0036,192.8884,193.0036,500.0
2024-04-04 15:35:00,200.98,200.98,200.9,200.9,200.0,192.946,192.946,192.8692,192.8692,200.0
2024-04-04 15:40:00,200.9,200.9,200.7,200.7,954.0,192.8692,192.8692,192.6772,192.6772,954.0
2024-04-04 15:45:00,200.97,201.02,200.95,200.95,300.0,192.9364,192.9844,192.9172,192.9172,300.0
2024-04-04 15:50:00,201.04,201.29,201.03,201.29,1100.0,193.0036,193.2436,192.994,193.2436,1100.0
2024-04-04 15:55:00,201.38,201.38,200.87,201.02,1995.0,193.33,193.33,192.8404,192.9844,1995.0
2024-04-05 09:30:00,201.5,201.5,201.27,201.27,400.0,193.4452,193.4452,193.2244,193.2244,400.0
2024-04-05 09:35:00,201.64,201.64,201.6,201.6,600.0,193.5796,193.5796,193.5412,193.5412,600.0
2024-04-05 09:40:00,201.2,201.2,201.2,201.2,200.0,193.1572,193.1572,193.1572,193.1572,200.0
2024-04-05 09:45:00,200.49,200.62,200.49,200.62,200.0,192.4756,192.6004,192.4756,192.6004,200.0
2024-04-05 09:50:00,200.62,200.62,200.62,200.62,600.0,192.6004,192.6004,192.6004,192.6004,600.0
2024-04-05 09:55:00,200.62,200.62,200.62,200.62,0.0,192.6004,192.6004,192.6004,192.6004,0.0
2024-04-05 10:00:00,200.96,201.13,200.96,201.13,400.0,192.9268,193.09,192.9268,193.09,400.0
2024-04-05 10:05:00,201.17,201.17,200.96,200.96,540.0,193.1284,193.1284,192.9268,192.9268,540.0
2024-04-05 10:10:00,201.2,201.2,201.2,201.2,100.0,193.1572,193.1572,193.1572,193.1572,100.0
2024-04-05 10:15:00,201.3,201.3,201.3,201.3,100.0,193.2532,193.2532,193.2532,193.2532,100.0
2024-04-05 10:20:00,201.3,201.3,201.3,201.3,0.0,193.2532,193.2532,193.2532,193.2532,0.0
2024-04-05 10:25:00,201.3,201.3,201.3,201.3,0.0,193.2532,193.2532,193.2532,193.2532,0.0
2024-04-05 10:30:00,201.3,201.3,201.3,201.3,0.0,193.2532,193.2532,193.2532,193.2532,0.0
2024-04-05 10:35:00,201.84,201.84,201.84,201.84,100.0,193.7716,193.7716,193.7716,193.7716,100.0
2024-04-05 10:40:00,201.84,201.84,201.84,201.84,100.0,193.7716,193.7716,193.7716,193.7716,100.0
2024-04-05 10:45:00,201.84,201.84,201.84,201.84,0.0,193.7716,193.7716,193.7716,193.7716,0.0
2024-04-05 10:50:00,201.84,201.84,201.84,201.84,0.0,193.7716,193.7716,193.7716,193.7716,0.0
2024-04-05 10:55:00,201.88,202.17,201.88,202.17,498.0,193.81,194.0884,193.81,194.0884,498.0
2024-04-05 11:00:00,202.26,202.4,202.26,202.4,352.0,194.1748,194.3092,194.1748,194.3092,352.0
2024-04-05 11:05:00,202.25,202.25,202.25,202.25,100.0,194.1652,194.1652,194.1652,194.1652,100.0
2024-04-05 11:10:00,202.25,202.25,202.25,202.25,0.0,194.1652,194.1652,194.1652,194.1652,0.0
2024-04-05 11:15:00,202.25,202.25,202.25,202.25,0.0,194.1652,194.1652,194.1652,194.1652,0.0
2024-04-05 11:20:00,202.6,202.6,202.6,202.6,2400.0,194.5012,194.5012,194.5012,194.5012,2400.0
2024-04-05 11:25:00,202.79,202.79,202.79,202.79,100.0,194.6836,194.6836,194.6836,194.6836,100.0
2024-04-05 11:30:00,202.84,202.84,202.84,202.84,465.0,194.7316,194.7316,194.7316,194.7316,465.0
2024-04-05 11:35:00,203.02,203.08,203.02,203.08,300.0,194.9044,194.962,194.9044,194.962,300.0
2024-04-05 11:40:00,203.2,203.2,203.2,203.2,100.0,195.0772,195.0772,195.0772,195.0772,100.0
2024-04-05 11:45:00,203.22,203.22,203.22,203.22,100.0,195.0964,195.0964,195.0964,195.0964,100.0
2024-04-05 11:50:00,203.22,203.22,203.22,203.22,0.0,195.0964,195.0964,195.0964,195.0964,0.0
2024-04-05 11:55:00,203.45,203.45,203.45,203.45,100.0,195.3172,195.3172,195.3172,195.3172,100.0
2024-04-05 12:00:00,203.45,203.45,203.45,203.45,0.0,195.3172,195.3172,195.3172,195.3172,0.0
2024-04-05 12:05:00,203.49,203.5,203.49,203.5,250.0,195.3556,195.3652,195.3556,195.3652,250.0
2024-04-05 12:10:00,203.65,203.74,203.65,203.74,592.0,195.5092,195.5956,195.5092,195.5956,592.0
2024-04-05 12:15:00,203.61,203.61,203.57,203.57,200.0,195.4708,195.4708,195.4324,195.4324,200.0
2024-04-05 12:20:00,203.48,203.48,203.46,203.46,400.0,195.346,195.346,195.3268,195.3268,400.0
2024-04-05 12:25:00,203.46,203.46,203.38,203.41,699.0,195.3268,195.3268,195.25,195.2788,699.0
2024-04-05 12:30:00,203.48,203.48,203.48,203.48,100.0,195.346,195.346,195.346,195.346,100.0
2024-04-05 12:35:00,203.48,203.48,203.48,203.48,0.0,195.346,195.346,195.346,195.346,0.0
2024-04-05 12:40:00,203.48,203.48,203.48,203.48,0.0,195.346,195.346,195.346,195.346,0.0
2024-04-05 12:45:00,203.56,203.7,203.46,203.7,1054.0,195.4228,195.5572,195.3268,195.5572,1054.0
2024-04-05 12:50:00,203.89,203.93,203.89,203.93,992.0,195.7396,195.778,195.7396,195.778,992.0
2024-04-05 12:55:00,203.99,204.15,203.99,204.14,505.0,195.8356,195.9892,195.8356,195.9796,505.0
2024-04-05 13:00:00,204.14,204.14,204.14,204.14,0.0,195.9796,195.9796,195.9796,195.9796,0.0
2024-04-05 13:05:00,204.13,204.13,204.13,204.13,100.0,195.97,195.97,195.97,195.97,100.0
2024-04-05 13:10:00,204.07,204.07,204.07,204.07,100.0,195.9124,195.9124,195.9124,195.9124,100.0
2024-04-05 13:15:00,204.07,204.07,204.07,204.07,0.0,195.9124,195.9124,195.9124,195.9124,0.0
2024-04-05 13:20:00,204.07,204.07,204.07,204.07,0.0,195.9124,195.9124,195.9124,195.9124,0.0
2024-04-05 13:25:00,204.09,204.09,204.09,204.09,100.0,195.9316,195.9316,195.9316,195.9316,100.0
2024-04-05 13:30:00,204.09,204.09,204.09,204.09,0.0,195.9316,195.9316,195.9316,195.9316,0.0
2024-04-05 13:35:00,204.09,204.09,204.09,204.09,0.0,195.9316,195.9316,195.9316,195.9316,0.0
2024-04-05 13:40:00,204.07,204.1,204.06,204.1,300.0,195.9124,195.9412,195.9028,195.9412,300.0
2024-04-05 13:45:00,203.77,203.77,203.77,203.77,400.0,195.6244,195.6244,195.6244,195.6244,400.0
2024-04-05 13:50:00,203.77,203.77,203.77,203.77,0.0,195.6244,195.6244,195.6244,195.6244,0.0
2024-04-05 13:55:00,203.72,203.72,203.72,203.72,100.0,195.5764,195.5764,195.5764,195.5764,100.0
2024-04-05 14:00:00,203.72,203.72,203.72,203.72,0.0,195.5764,195.5764,195.5764,195.5764,0.0
2024-04-05 14:05:00,203.72,203.72,203.72,203.72,0.0,195.5764,195.5764,195.5764,195.5764,0.0
2024-04-05 14:10:00,203.72,203.72,203.72,203.72,0.0,195.5764,195.5764,195.5764,195.5764,0.0
2024-04-05 14:15:00,204.16,204.16,204.03,204.03,1265.0,195.9988,195.9988,195.874,195.874,1265.0
2024-04-05 14:20:00,204.11,204.11,204.11,204.11,100.0,195.9508,195.9508,195.9508,195.9508,100.0
2024-04-05 14:25:00,204.11,204.11,204.11,204.11,0.0,195.9508,195.9508,195.9508,195.9508,0.0
2024-04-05 14:30:00,204.11,204.11,204.11,204.11,0.0,195.9508,195.9508,195.9508,195.9508,0.0
2024-04-05 14:35:00,203.95,203.95,203.95,203.95,100.0,195.7972,195.7972,195.7972,195.7972,100.0
2024-04-05 14:40:00,203.99,204.05,203.99,204.05,200.0,195.8356,195.8932,195.8356,195.8932,200.0
2024-04-05 14:45:00,204.05,204.05,204.05,204.05,0.0,195.8932,195.8932,195.8932,195.8932,0.0
2024-04-05 14:50:00,204.05,204.05,204.05,204.05,0.0,195.8932,195.8932,195.8932,195.8932,0.0
2024-04-05 14:55:00,203.86,203.92,203.83,203.92,400.0,195.7108,195.7684,195.682,195.7684,400.0
2024-04-05 15:00:00,203.95,203.98,203.95,203.98,200.0,195.7972,195.826,195.7972,195.826,200.0
2024-04-05 15:05:00,203.94,203.94,203.84,203.87,600.0,195.7876,195.7876,195.6916,195.7204,600.0
2024-04-05 15:10:00,203.87,203.87,203.87,203.87,0.0,195.7204,195.7204,195.7204,195.7204,0.0
2024-04-05 15:15:00,203.8,203.8,203.8,203.8,150.0,195.6532,195.6532,195.6532,195.6532,150.0
2024-04-05 15:20:00,204.05,204.1,204.04,204.04,448.0,195.8932,195.9412,195.8836,195.8836,448.0
2024-04-05 15:25:00,204.24,204.47,204.24,204.47,335.0,196.0757,196.2965,196.0757,196.2965,335.0
2024-04-05 15:30:00,204.61,205.0,204.61,205.0,500.0,196.4309,196.8053,196.4309,196.8053,500.0
2024-04-05 15:35:00,204.88,204.94,204.71,204.71,900.0,196.6901,196.7477,196.5269,196.5269,900.0
2024-04-05 15:40:00,204.64,204.96,204.64,204.93,700.0,196.4597,196.7669,196.4597,196.7381,700.0
2024-04-05 15:45:00,204.89,204.96,204.77,204.77,1401.0,196.6997,196.7669,196.5845,196.5845,1401.0
2024-04-05 15:50:00,204.56,204.63,204.12,204.63,3360.0,196.3829,196.4501,195.9604,196.4501,3360.0
2024-04-05 15:55:00,204.58,204.58,203.94,204.25,4229.0,196.4021,196.4021,195.7876,196.0853,4229.0
2024-04-08 09:30:00,204.61,205.4,204.61,205.4,228.0,196.4309,197.1893,196.4309,197.1893,228.0
2024-04-08 09:35:00,205.35,205.35,205.35,205.35,740.0,197.1413,197.1413,197.1413,197.1413,740.0
2024-04-08 09:40:00,204.75,204.75,204.33,204.33,623.0,196.5653,196.5653,196.1621,196.1621,623.0
2024-04-08 09:45:00,204.33,204.33,204.33,204.33,0.0,196.1621,196.1621,196.1621,196.1621,0.0
2024-04-08 09:50:00,204.33,204.33,204.33,204.33,0.0,196.1621,196.1621,196.1621,196.1621,0.0
2024-04-08 09:55:00,204.33,204.33,204.33,204.33,0.0,196.1621,196.1621,196.1621,196.1621,0.0
2024-04-08 10:00:00,203.69,203.69,203.46,203.46,1810.0,195.5476,195.5476,195.3268,195.3268,1810.0
2024-04-08 10:05:00,203.74,203.74,203.65,203.73,600.0,195.5956,195.5956,195.5092,195.586,600.0
2024-04-08 10:10:00,203.82,203.93,203.77,203.87,1030.0,195.6724,195.778,195.6244,195.7204,1030.0
2024-04-08 10:15:00,203.71,203.89,203.7,203.89,800.0,195.5668,195.7396,195.5572,195.7396,800.0
2024-04-08 10:20:00,204.1,204.1,203.76,203.76,1200.0,195.9412,195.9412,195.6148,195.6148,1200.0
2024-04-08 10:25:00,204.08,204.23,204.08,204.23,300.0,195.922,196.0661,195.922,196.0661,300.0
2024-04-08 10:30:00,204.33,204.4,204.33,204.4,1200.0,196.1621,196.2293,196.1621,196.2293,1200.0
2024-04-08 10:35:00,204.54,204.79,204.54,204.79,1000.0,196.3637,196.6037,196.3637,196.6037,1000.0
2024-04-08 10:40:00,204.89,205.03,204.81,204.96,800.0,196.6997,196.8341,196.6229,196.7669,800.0
2024-04-08 10:45:00,205.08,205.18,205.08,205.18,1100.0,196.8821,196.9781,196.8821,196.9781,1100.0
2024-04-08 10:50:00,205.19,205.29,205.18,205.26,1500.0,196.9877,197.0837,196.9781,197.0549,1500.0
2024-04-08 10:55:00,205.32,205.43,205.32,205.43,913.0,197.1125,197.2181,197.1125,197.2181,913.0
2024-04-08 11:00:00,205.7,205.7,205.42,205.52,1500.0,197.4773,197.4773,197.2085,197.3045,1500.0
2024-04-08 11:05:00,205.56,205.56,205.4,205.51,1200.0,197.3429,197.3429,197.1893,197.2949,1200.0
2024-04-08 11:10:00,205.45,205.67,205.45,205.67,300.0,197.2373,197.4485,197.2373,197.4485,300.0
2024-04-08 11:15:00,205.64,205.66,205.49,205.49,800.0,197.4197,197.4389,197.2757,197.2757,800.0
2024-04-08 11:20:00,205.41,205.41,205.25,205.3,1600.0,197.1989,197.1989,197.0453,197.0933,1600.0
2024-04-08 11:25:00,205.37,205.41,205.35,205.38,1200.0,197.1605,197.1989,197.1413,197.1701,1200.0
2024-04-08 11:30:00,205.39,205.51,205.36,205.47,1100.0,197.1797,197.2949,197.1509,197.2565,1100.0
2024-04-08 11:35:00,205.45,205.51,205.45,205.51,700.0,197.2373,197.2949,197.2373,197.2949,700.0
2024-04-08 11:40:00,205.57,205.79,205.54,205.79,800.0,197.3525,197.5637,197.3237,197.5637,800.0
2024-04-08 11:45:00,205.75,205.79,205.75,205.78,700.0,197.5253,197.5637,197.5253,197.5541,700.0
2024-04-08 11:50:00,205.71,205.71,205.61,205.61,900.0,197.4869,197.4869,197.3909,197.3909,900.0
2024-04-08 11:55:00,205.45,205.46,205.36,205.36,1700.0,197.2373,197.2469,197.1509,197.1509,1700.0
2024-04-08 12:00:00,205.32,205.39,205.32,205.39,700.0,197.1125,197.1797,197.1125,197.1797,700.0
2024-04-08 12:05:00,205.44,205.44,205.35,205.41,1300.0,197.2277,197.2277,197.1413,197.1989,1300.0
2024-04-08 12:10:00,205.41,205.5,205.41,205.46,1550.0,197.1989,197.2853,197.1989,197.2469,1550.0
2024-04-08 12:15:00,205.46,205.61,205.46,205.61,800.0,197.2469,197.3909,197.2469,197.3909,800.0
2024-04-08 12:20:00,205.75,205.79,205.74,205.78,1700.0,197.5253,197.5637,197.5157,197.5541,1700.0
2024-04-08 12:25:00,205.79,205.85,205.75,205.85,1000.0,197.5637,197.6213,197.5253,197.6213,1000.0
2024-04-08 12:30:00,205.93,205.93,205.92,205.92,300.0,197.6981,197.6981,197.6885,197.6885,300.0
2024-04-08 12:35:00,206.07,206.23,206.07,206.19,1300.0,197.8325,197.9861,197.8325,197.9477,1300.0
2024-04-08 12:40:00,206.27,206.35,206.27,206.31,600.0,198.0245,198.1013,198.0245,198.0629,600.0
2024-04-08 12:45:00,206.25,206.31,206.25,206.31,800.0,198.0053,198.0629,198.0053,198.0629,800.0
2024-04-08 12:50:00,206.31,206.35,206.31,206.35,300.0,198.0629,198.1013,198.0629,198.1013,300.0
2024-04-08 12:55:00,206.35,206.42,206.35,206.42,1300.0,198.1013,198.1685,198.1013,198.1685,1300.0
2024-04-08 13:00:00,206.37,206.37,206.25,206.26,1100.0,198.1205,198.1205,198.0053,198.0149,1100.0
2024-04-08 13:05:00,206.14,206.14,206.14,206.14,400.0,197.8997,197.8997,197.8997,197.8997,400.0
2024-04-08 13:10:00,206.17,206.26,206.17,206.26,800.0,197.9285,198.0149,197.9285,198.0149,800.0
2024-04-08 13:15:00,206.4,206.54,206.36,206.51,1699.0,198.1493,198.2837,198.1109,198.2549,1699.0
2024-04-08 13:20:00,206.4,206.51,206.4,206.51,400.0,198.1493,198.2549,198.1493,198.2549,400.0
2024-04-08 13:25:00,206.56,206.59,206.55,206.59,800.0,198.3029,198.3317,198.2933,198.3317,800.0
2024-04-08 13:30:00,206.49,206.49,206.49,206.49,100.0,198.2357,198.2357,198.2357,198.2357,100.0
2024-04-08 13:35:00,206.55,206.65,206.55,206.63,900.0,198.2933,198.3893,198.2933,198.3701,900.0
2024-04-08 13:40:00,206.63,206.65,206.57,206.65,800.0,198.3701,198.3893,198.3125,198.3893,800.0
2024-04-08 13:45:00,206.68,206.68,206.49,206.49,800.0,198.4181,198.4181,198.2357,198.2357,800.0
2024-04-08 13:50:00,206.7,206.7,206.7,206.7,400.0,198.4373,198.4373,198.4373,198.4373,400.0
2024-04-08 13:55:00,206.76,206.76,206.76,206.76,100.0,198.4949,198.4949,198.4949,198.4949,100.0
2024-04-08 14:00:00,206.77,206.77,206.76,206.76,400.0,198.5045,198.5045,198.4949,198.4949,400.0
2024-04-08 14:05:00,206.77,206.85,206.77,206.85,408.0,198.5045,198.5813,198.5045,198.5813,408.0
2024-04-08 14:10:00,206.85,206.85,206.85,206.85,300.0,198.5813,198.5813,198.5813,198.5813,300.0
2024-04-08 14:15:00,206.96,207.0,206.96,207.0,300.0,198.6869,198.7253,198.6869,198.7253,300.0
2024-04-08 14:20:00,206.93,206.94,206.88,206.92,447.0,198.6581,198.6677,198.6101,198.6485,447.0
2024-04-08 14:25:00,207.09,207.09,207.06,207.06,200.0,198.8117,198.8117,198.7829,198.7829,200.0
2024-04-08 14:30:00,207.07,207.07,207.07,207.07,100.0,198.7925,198.7925,198.7925,198.7925,100.0
2024-04-08 14:35:00,207.14,207.2,207.09,207.2,546.0,198.8597,198.9173,198.8117,198.9173,546.0
2024-04-08 14:40:00,207.1,207.1,207.02,207.02,422.0,198.8213,198.8213,198.7445,198.7445,422.0
2024-04-08 14:45:00,207.06,207.12,207.06,207.12,200.0,198.7829,198.8405,198.7829,198.8405,200.0
2024-04-08 14:50:00,207.15,207.3,207.15,207.3,400.0,198.8693,199.0133,198.8693,199.0133,400.0
2024-04-08 14:55:00,207.42,207.51,207.41,207.41,500.0,199.1285,199.2149,199.1189,199.1189,500.0
2024-04-08 15:00:00,207.6,207.61,207.56,207.56,500.0,199.3013,199.3109,199.2629,199.2629,500.0
2024-04-08 15:05:00,207.57,207.57,207.49,207.53,300.0,199.2725,199.2725,199.1957,199.2341,300.0
2024-04-08 15:10:00,207.66,207.72,207.62,207.62,500.0,199.3589,199.4165,199.3205,199.3205,500.0
2024-04-08 15:15:00,207.66,207.66,207.65,207.65,300.0,199.3589,199.3589,199.3493,199.3493,300.0
2024-04-08 15:20:00,207.71,207.82,207.7,207.82,600.0,199.4069,199.5125,199.3973,199.5125,600.0
2024-04-08 15:25:00,207.93,207.93,207.84,207.84,1000.0,199.6181,199.6181,199.5317,199.5317,1000.0
2024-04-08 15:30:00,207.97,208.25,207.93,208.2,1000.0,199.6565,199.9254,199.6181,199.8774,1000.0
2024-04-08 15:35:00,208.16,208.41,208.11,208.11,500.0,199.839,200.079,199.791,199.791,500.0
2024-04-08 15:40:00,208.04,208.09,207.7,207.7,1100.0,199.7237,199.7718,199.3973,199.3973,1100.0
2024-04-08 15:45:00,207.53,207.53,207.24,207.26,2352.0,199.2341,199.2341,198.9557,198.9749,2352.0
2024-04-08 15:50:00,207.21,207.24,206.56,206.56,2866.0,198.9269,198.9557,198.3029,198.3029,2866.0
2024-04-08 15:55:00,206.67,206.67,206.34,206.55,3165.0,198.4085,198.4085,198.0917,198.2933,3165.0
2024-04-09 09:30:00,207.65,208.0,207.65,207.99,4597.0,199.3493,199.6853,199.3493,199.6757,4597.0
2024-04-09 09:35:00,208.0,208.03,207.85,208.03,5107.0,199.6853,199.7141,199.5413,199.7141,5107.0
2024-04-09 09:40:00,208.03,208.03,208.03,208.03,0.0,199.7141,199.7141,199.7141,199.7141,0.0
2024-04-09 09:45:00,207.9,207.9,207.9,207.9,150.0,199.5893,199.5893,199.5893,199.5893,150.0
2024-04-09 09:50:00,208.05,208.05,208.05,208.05,100.0,199.7333,199.7333,199.7333,199.7333,100.0
2024-04-09 09:55:00,207.7,207.7,207.7,207.7,100.0,199.3973,199.3973,199.3973,199.3973,100.0
2024-04-09 10:00:00,207.57,207.57,207.21,207.32,404.0,199.2725,199.2725,198.9269,199.0325,404.0
2024-04-09 10:05:00,207.42,207.42,207.36,207.36,1133.0,199.1285,199.1285,199.0709,199.0709,1133.0
2024-04-09 10:10:00,207.3,207.35,207.14,207.26,2046.0,199.0133,199.0613,198.8597,198.9749,2046.0
2024-04-09 10:15:00,207.46,207.46,207.36,207.36,200.0,199.1669,199.1669,199.0709,199.0709,200.0
2024-04-09 10:20:00,207.3,207.3,207.21,207.22,800.0,199.0133,199.0133,198.9269,198.9365,800.0
2024-04-09 10:25:00,207.47,207.55,207.32,207.32,2871.0,199.1765,199.2533,199.0325,199.0325,2871.0
2024-04-09 10:30:00,207.11,207.11,206.67,206.94,500.0,198.8309,198.8309,198.4085,198.6677,500.0
2024-04-09 10:35:00,207.04,207.05,206.48,206.48,3000.0,198.7637,198.7733,198.2261,198.2261,3000.0
2024-04-09 10:40:00,206.45,206.45,205.91,206.08,610.0,198.1973,198.1973,197.6789,197.8421,610.0
2024-04-09 10:45:00,206.16,206.16,205.99,205.99,200.0,197.9189,197.9189,197.7557,197.7557,200.0
2024-04-09 10:50:00,206.2,206.34,206.1,206.1,1100.0,197.9573,198.0917,197.8613,197.8613,1100.0
2024-04-09 10:55:00,206.18,206.31,206.18,206.31,400.0,197.9381,198.0629,197.9381,198.0629,400.0
2024-04-09 11:00:00,206.25,206.25,206.25,206.25,100.0,198.0053,198.0053,198.0053,198.0053,100.0
2024-04-09 11:05:00,206.35,206.52,206.35,206.52,300.0,198.1013,198.2645,198.1013,198.2645,300.0
2024-04-09 11:10:00,206.48,206.5,206.0,206.21,600.0,198.2261,198.2453,197.7653,197.9669,600.0
2024-04-09 11:15:00,206.15,206.15,206.15,206.15,100.0,197.9093,197.9093,197.9093,197.9093,100.0
2024-04-09 11:20:00,206.33,206.33,206.33,206.33,100.0,198.0821,198.0821,198.0821,198.0821,100.0
2024-04-09 11:25:00,206.32,206.61,206.32,206.61,200.0,198.0725,198.3509,198.0725,198.3509,200.0
2024-04-09 11:30:00,206.61,206.61,206.61,206.61,0.0,198.3509,198.3509,198.3509,198.3509,0.0
2024-04-09 11:35:00,206.96,206.96,206.96,206.96,197.0,198.6869,198.6869,198.6869,198.6869,197.0
2024-04-09 11:40:00,206.96,206.96,206.89,206.96,362.0,198.6869,198.6869,198.6197,198.6869,362.0
2024-04-09 11:45:00,206.96,206.96,206.96,206.96,0.0,198.6869,198.6869,198.6869,198.6869,0.0
2024-04-09 11:50:00,206.79,207.07,206.79,207.07,300.0,198.5237,198.7925,198.5237,198.7925,300.0
2024-04-09 11:55:00,207.07,207.07,207.07,207.07,0.0,198.7925,198.7925,198.7925,198.7925,0.0
2024-04-09 12:00:00,207.12,207.12,207.12,207.12,100.0,198.8405,198.8405,198.8405,198.8405,100.0
2024-04-09 12:05:00,207.29,207.29,207.29,207.29,100.0,199.0037,199.0037,199.0037,199.0037,100.0
2024-04-09 12:10:00,207.37,207.37,207.37,207.37,100.0,199.0805,199.0805,199.0805,199.0805,100.0
2024-04-09 12:15:00,207.55,207.55,207.55,207.55,100.0,199.2533,199.2533,199.2533,199.2533,100.0
2024-04-09 12:20:00,207.55,207.55,207.55,207.55,0.0,199.2533,199.2533,199.2533,199.2533,0.0
2024-04-09 12:25:00,207.34,207.34,207.34,207.34,100.0,199.0517,199.0517,199.0517,199.0517,100.0
2024-04-09 12:30:00,207.15,207.15,207.12,207.12,200.0,198.8693,198.8693,198.8405,198.8405,200.0
2024-04-09 12:35:00,207.0,207.0,207.0,207.0,100.0,198.7253,198.7253,198.7253,198.7253,100.0
2024-04-09 12:40:00,207.02,207.07,207.02,207.07,200.0,198.7445,198.7925,198.7445,198.7925,200.0
2024-04-09 12:45:00,207.07,207.07,207.07,207.07,0.0,198.7925,198.7925,198.7925,198.7925,0.0
2024-04-09 12:50:00,206.99,206.99,206.59,206.59,400.0,198.7157,198.7157,198.3317,198.3317,400.0
2024-04-09 12:55:00,206.59,206.59,206.59,206.59,0.0,198.3317,198.3317,198.3317,198.3317,0.0
2024-04-09 13:00:00,206.22,206.24,206.15,206.24,725.0,197.9765,197.9957,197.9093,197.9957,725.0
2024-04-09 13:05:00,206.27,206.27,206.12,206.12,200.0,198.0245,198.0245,197.8805,197.8805,200.0
2024-04-09 13:10:00,206.08,206.08,206.08,206.08,100.0,197.8421,197.8421,197.8421,197.8421,100.0
2024-04-09 13:15:00,205.84,205.87,205.8,205.8,300.0,197.6117,197.6405,197.5733,197.5733,300.0
2024-04-09 13:20:00,205.89,205.89,205.85,205.85,300.0,197.6597,197.6597,197.6213,197.6213,300.0
2024-04-09 13:25:00,205.85,205.94,205.85,205.94,200.0,197.6213,197.7077,197.6213,197.7077,200.0
2024-04-09 13:30:00,205.91,205.91,205.91,205.91,100.0,197.6789,197.6789,197.6789,197.6789,100.0
2024-04-09 13:35:00,205.95,205.95,205.95,205.95,100.0,197.7173,197.7173,197.7173,197.7173,100.0
2024-04-09 13:40:00,205.95,205.95,205.78,205.78,200.0,197.7173,197.7173,197.5541,197.5541,200.0
2024-04-09 13:45:00,205.54,205.54,205.4,205.4,200.0,197.3237,197.3237,197.1893,197.1893,200.0
2024-04-09 13:50:00,205.59,205.59,205.59,205.59,200.0,197.3717,197.3717,197.3717,197.3717,200.0
2024-04-09 13:55:00,205.59,205.59,205.59,205.59,0.0,197.3717,197.3717,197.3717,197.3717,0.0
2024-04-09 14:00:00,205.0,205.0,204.87,204.87,576.0,196.8053,196.8053,196.6805,196.6805,576.0
2024-04-09 14:05:00,204.87,204.87,204.87,204.87,0.0,196.6805,196.6805,196.6805,196.6805,0.0
2024-04-09 14:10:00,204.97,205.0,204.95,204.95,300.0,196.7765,196.8053,196.7573,196.7573,300.0
2024-04-09 14:15:00,204.95,204.95,204.95,204.95,0.0,196.7573,196.7573,196.7573,196.7573,0.0
2024-04-09 14:20:00,205.02,205.02,205.01,205.01,200.0,196.8245,196.8245,196.8149,196.8149,200.0
2024-04-09 14:25:00,205.01,205.01,205.01,205.01,0.0,196.8149,196.8149,196.8149,196.8149,0.0
2024-04-09 14:30:00,204.8,204.86,204.8,204.86,200.0,196.6133,196.6709,196.6133,196.6709,200.0
2024-04-09 14:35:00,205.0,205.27,204.93,205.27,1100.0,196.8053,197.0645,196.7381,197.0645,1100.0
2024-04-09 14:40:00,205.3,205.34,205.3,205.34,200.0,197.0933,197.1317,197.0933,197.1317,200.0
2024-04-09 14:45:00,205.43,205.46,205.43,205.46,539.0,197.2181,197.2469,197.2181,197.2469,539.0
2024-04-09 14:50:00,205.41,205.51,205.41,205.49,483.0,197.1989,197.2949,197.1989,197.2757,483.0
2024-04-09 14:55:00,205.56,205.65,205.56,205.65,300.0,197.3429,197.4293,197.3429,197.4293,300.0
2024-04-09 15:00:00,205.63,205.71,205.63,205.71,200.0,197.4101,197.4869,197.4101,197.4869,200.0
2024-04-09 15:05:00,205.45,205.45,205.03,205.03,300.0,197.2373,197.2373,196.8341,196.8341,300.0
2024-04-09 15:10:00,205.0,205.13,205.0,205.04,1514.0,196.8053,196.9301,196.8053,196.8437,1514.0
2024-04-09 15:15:00,205.04,205.36,205.02,205.36,1458.0,196.8437,197.1509,196.8245,197.1509,1458.0
2024-04-09 15:20:00,205.34,205.4,205.24,205.24,1110.0,197.1317,197.1893,197.0357,197.0357,1110.0
2024-04-09 15:25:00,205.22,205.54,205.15,205.54,1000.0,197.0165,197.3237,196.9493,197.3237,1000.0
2024-04-09 15:30:00,205.68,205.68,205.49,205.58,1242.0,197.4581,197.4581,197.2757,197.3621,1242.0
2024-04-09 15:35:00,205.7,205.84,205.7,205.84,400.0,197.4773,197.6117,197.4773,197.6117,400.0
2024-04-09 15:40:00,205.64,205.64,205.41,205.45,700.0,197.4197,197.4197,197.1989,197.2373,700.0
2024-04-09 15:45:00,205.24,205.24,205.1,205.11,800.0,197.0357,197.0357,196.9013,196.9109,800.0
2024-04-09 15:50:00,205.17,205.22,205.11,205.17,1341.0,196.9685,197.0165,196.9109,196.9685,1341.0
2024-04-09 15:55:00,205.41,205.58,205.3,205.58,2655.0,197.1989,197.3621,197.0933,197.3621,2655.0
2024-04-10 09:30:00,204.77,205.0,204.77,205.0,699.0,196.5845,196.8053,196.5845,196.8053,699.0
2024-04-10 09:35:00,204.8,204.8,204.8,204.8,100.0,196.6133,196.6133,196.6133,196.6133,100.0
2024-04-10 09:40:00,205.02,205.02,205.02,205.02,100.0,196.8245,196.8245,196.8245,196.8245,100.0
2024-04-10 09:45:00,205.02,205.02,205.02,205.02,0.0,196.8245,196.8245,196.8245,196.8245,0.0
2024-04-10 09:50:00,205.02,205.02,205.02,205.02,0.0,196.8245,196.8245,196.8245,196.8245,0.0
2024-04-10 09:55:00,205.28,205.28,205.28,205.28,100.0,197.0741,197.0741,197.0741,197.0741,100.0
2024-04-10 10:00:00,205.28,205.28,205.28,205.28,0.0,197.0741,197.0741,197.0741,197.0741,0.0
2024-04-10 10:05:00,205.27,205.58,205.27,205.58,400.0,197.0645,197.3621,197.0645,197.3621,400.0
2024-04-10 10:10:00,205.58,205.58,205.58,205.58,0.0,197.3621,197.3621,197.3621,197.3621,0.0
2024-04-10 10:15:00,205.58,205.58,205.58,205.58,0.0,197.3621,197.3621,197.3621,197.3621,0.0
2024-04-10 10:20:00,205.95,205.95,205.8,205.81,300.0,197.7173,197.7173,197.5733,197.5829,300.0
2024-04-10 10:25:00,205.88,205.88,205.74,205.74,200.0,197.6501,197.6501,197.5157,197.5157,200.0
2024-04-10 10:30:00,205.69,205.7,205.69,205.7,200.0,197.4677,197.4773,197.4677,197.4773,200.0
2024-04-10 10:35:00,205.7,205.7,205.7,205.7,0.0,197.4773,197.4773,197.4773,197.4773,0.0
2024-04-10 10:40:00,205.7,205.7,205.7,205.7,0.0,197.4773,197.4773,197.4773,197.4773,0.0
2024-04-10 10:45:00,205.66,205.66,205.66,205.66,100.0,197.4389,197.4389,197.4389,197.4389,100.0
2024-04-10 10:50:00,205.82,205.82,205.82,205.82,100.0,197.5925,197.5925,197.5925,197.5925,100.0
2024-04-10 10:55:00,205.65,205.65,205.63,205.63,200.0,197.4293,197.4293,197.4101,197.4101,200.0
2024-04-10 11:00:00,205.98,205.98,205.68,205.68,300.0,197.7461,197.7461,197.4581,197.4581,300.0
2024-04-10 11:05:00,205.58,205.58,205.33,205.33,419.0,197.3621,197.3621,197.1221,197.1221,419.0
2024-04-10 11:10:00,205.33,205.33,205.26,205.26,555.0,197.1221,197.1221,197.0549,197.0549,555.0
2024-04-10 11:15:00,205.12,205.35,205.12,205.34,1013.0,196.9205,197.1413,196.9205,197.1317,1013.0
2024-04-10 11:20:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 11:25:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 11:30:00,205.95,205.95,205.95,205.95,100.0,197.7173,197.7173,197.7173,197.7173,100.0
2024-04-10 11:35:00,205.95,205.95,205.95,205.95,0.0,197.7173,197.7173,197.7173,197.7173,0.0
2024-04-10 11:40:00,205.95,205.95,205.95,205.95,0.0,197.7173,197.7173,197.7173,197.7173,0.0
2024-04-10 11:45:00,205.43,205.43,205.43,205.43,100.0,197.2181,197.2181,197.2181,197.2181,100.0
2024-04-10 11:50:00,205.77,205.77,205.77,205.77,100.0,197.5445,197.5445,197.5445,197.5445,100.0
2024-04-10 11:55:00,205.53,205.53,205.53,205.53,140.0,197.3141,197.3141,197.3141,197.3141,140.0
2024-04-10 12:00:00,205.58,205.58,205.58,205.58,100.0,197.3621,197.3621,197.3621,197.3621,100.0
2024-04-10 12:05:00,205.43,205.43,205.43,205.43,200.0,197.2181,197.2181,197.2181,197.2181,200.0
2024-04-10 12:10:00,205.43,205.43,205.43,205.43,0.0,197.2181,197.2181,197.2181,197.2181,0.0
2024-04-10 12:15:00,205.43,205.43,205.43,205.43,0.0,197.2181,197.2181,197.2181,197.2181,0.0
2024-04-10 12:20:00,205.32,205.32,205.26,205.26,300.0,197.1125,197.1125,197.0549,197.0549,300.0
2024-04-10 12:25:00,205.34,205.34,205.26,205.34,400.0,197.1317,197.1317,197.0549,197.1317,400.0
2024-04-10 12:30:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 12:35:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 12:40:00,205.51,205.51,205.51,205.51,100.0,197.2949,197.2949,197.2949,197.2949,100.0
2024-04-10 12:45:00,205.46,205.46,205.46,205.46,200.0,197.2469,197.2469,197.2469,197.2469,200.0
2024-04-10 12:50:00,205.35,205.35,205.35,205.35,100.0,197.1413,197.1413,197.1413,197.1413,100.0
2024-04-10 12:55:00,205.44,205.46,205.44,205.46,200.0,197.2277,197.2469,197.2277,197.2469,200.0
2024-04-10 13:00:00,205.28,205.28,204.85,204.85,467.0,197.0741,197.0741,196.6613,196.6613,467.0
2024-04-10 13:05:00,204.63,204.63,204.63,204.63,100.0,196.4501,196.4501,196.4501,196.4501,100.0
2024-04-10 13:10:00,204.63,204.63,204.63,204.63,0.0,196.4501,196.4501,196.4501,196.4501,0.0
2024-04-10 13:15:00,204.64,204.64,204.64,204.64,100.0,196.4597,196.4597,196.4597,196.4597,100.0
2024-04-10 13:20:00,204.86,205.12,204.86,205.12,200.0,196.6709,196.9205,196.6709,196.9205,200.0
2024-04-10 13:25:00,204.83,204.83,204.83,204.83,150.0,196.6421,196.6421,196.6421,196.6421,150.0
2024-04-10 13:30:00,205.16,205.21,205.16,205.21,317.0,196.9589,197.0069,196.9589,197.0069,317.0
2024-04-10 13:35:00,205.41,205.41,205.35,205.35,200.0,197.1989,197.1989,197.1413,197.1413,200.0
2024-04-10 13:40:00,205.4,205.4,205.4,205.4,100.0,197.1893,197.1893,197.1893,197.1893,100.0
2024-04-10 13:45:00,205.59,205.65,205.59,205.65,200.0,197.3717,197.4293,197.3717,197.4293,200.0
2024-04-10 13:50:00,205.99,206.12,205.99,206.12,200.0,197.7557,197.8805,197.7557,197.8805,200.0
2024-04-10 13:55:00,206.12,206.12,206.12,206.12,0.0,197.8805,197.8805,197.8805,197.8805,0.0
2024-04-10 14:00:00,206.28,206.44,206.28,206.44,500.0,198.0341,198.1877,198.0341,198.1877,500.0
2024-04-10 14:05:00,206.44,206.44,206.44,206.44,0.0,198.1877,198.1877,198.1877,198.1877,0.0
2024-04-10 14:10:00,206.64,206.64,206.64,206.64,100.0,198.3797,198.3797,198.3797,198.3797,100.0
2024-04-10 14:15:00,206.81,206.81,206.38,206.38,530.0,198.5429,198.5429,198.1301,198.1301,530.0
2024-04-10 14:20:00,206.42,206.49,206.24,206.24,1925.0,198.1685,198.2357,197.9957,197.9957,1925.0
2024-04-10 14:25:00,206.33,206.4,206.18,206.18,415.0,198.0821,198.1493,197.9381,197.9381,415.0
2024-04-10 14:30:00,206.02,206.07,205.95,205.95,591.0,197.7845,197.8325,197.7173,197.7173,591.0
2024-04-10 14:35:00,206.01,206.01,206.01,206.01,100.0,197.7749,197.7749,197.7749,197.7749,100.0
2024-04-10 14:40:00,206.23,206.23,206.2,206.2,200.0,197.9861,197.9861,197.9573,197.9573,200.0
2024-04-10 14:45:00,206.01,206.01,206.01,206.01,100.0,197.7749,197.7749,197.7749,197.7749,100.0
2024-04-10 14:50:00,205.9,205.9,205.75,205.75,300.0,197.6693,197.6693,197.5253,197.5253,300.0
2024-04-10 14:55:00,205.75,205.75,205.75,205.75,0.0,197.5253,197.5253,197.5253,197.5253,0.0
2024-04-10 15:00:00,205.69,205.69,205.69,205.69,100.0,197.4677,197.4677,197.4677,197.4677,100.0
2024-04-10 15:05:00,205.81,205.81,205.81,205.81,100.0,197.5829,197.5829,197.5829,197.5829,100.0
2024-04-10 15:10:00,206.12,206.12,206.12,206.12,200.0,197.8805,197.8805,197.8805,197.8805,200.0
2024-04-10 15:15:00,206.38,206.5,206.38,206.41,400.0,198.1301,198.2453,198.1301,198.1589,400.0
2024-04-10 15:20:00,206.53,206.53,206.46,206.46,300.0,198.2741,198.2741,198.2069,198.2069,300.0
2024-04-10 15:25:00,206.52,206.52,206.38,206.38,508.0,198.2645,198.2645,198.1301,198.1301,508.0
2024-04-10 15:30:00,206.29,206.34,206.22,206.34,451.0,198.0437,198.0917,197.9765,198.0917,451.0
2024-04-10 15:35:00,206.11,206.15,205.95,206.0,1328.0,197.8709,197.9093,197.7173,197.7653,1328.0
2024-04-10 15:40:00,205.96,206.01,205.87,205.87,900.0,197.7269,197.7749,197.6405,197.6405,900.0
2024-04-10 15:45:00,205.71,205.92,205.71,205.92,5344.0,197.4869,197.6885,197.4869,197.6885,5344.0
2024-04-10 15:50:00,205.89,205.89,205.59,205.62,2432.0,197.6597,197.6597,197.3717,197.4005,2432.0
2024-04-10 15:55:00,205.63,206.33,205.63,206.33,1461.0,197.4101,198.0821,197.4101,198.0821,1461.0
2024-04-11 09:30:00,207.18,207.18,207.01,207.01,200.0,198.8981,198.8981,198.7349,198.7349,200.0
2024-04-11 09:35:00,206.13,206.13,206.13,206.13,100.0,197.8901,197.8901,197.8901,197.8901,100.0
2024-04-11 09:40:00,206.13,206.13,206.13,206.13,0.0,197.8901,197.8901,197.8901,197.8901,0.0
2024-04-11 09:45:00,206.13,206.13,206.13,206.13,0.0,197.8901,197.8901,197.8901,197.8901,0.0
2024-04-11 09:50:00,205.85,206.0,205.85,206.0,400.0,197.6213,197.7653,197.6213,197.7653,400.0
2024-04-11 09:55:00,206.02,206.02,206.02,206.02,100.0,197.7845,197.7845,197.7845,197.7845,100.0
2024-04-11 10:00:00,206.02,206.02,206.02,206.02,0.0,197.7845,197.7845,197.7845,197.7845,0.0
2024-04-11 10:05:00,206.28,206.28,205.98,205.98,546.0,198.0341,198.0341,197.7461,197.7461,546.0
2024-04-11 10:10:00,205.84,206.03,205.84,206.03,220.0,197.6117,197.7941,197.6117,197.7941,220.0
2024-04-11 10:15:00,205.96,205.96,205.8,205.8,200.0,197.7269,197.7269,197.5733,197.5733,200.0
2024-04-11 10:20:00,205.96,205.96,205.82,205.82,400.0,197.7269,197.7269,197.5925,197.5925,400.0
2024-04-11 10:25:00,205.74,205.74,205.61,205.61,200.0,197.5157,197.5157,197.3909,197.3909,200.0
2024-04-11 10:30:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-11 10:35:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-11 10:40:00,204.81,204.81,204.34,204.34,200.0,196.6229,196.6229,196.1717,196.1717,200.0
2024-04-11 10:45:00,204.26,204.26,204.25,204.25,200.0,196.0949,196.0949,196.0853,196.0853,200.0
2024-04-11 10:50:00,204.03,204.14,204.03,204.14,200.0,195.874,195.9796,195.874,195.9796,200.0
2024-04-11 10:55:00,203.93,203.93,203.93,203.93,100.0,195.778,195.778,195.778,195.778,100.0
2024-04-11 11:00:00,203.93,203.93,203.93,203.93,0.0,195.778,195.778,195.778,195.778,0.0
2024-04-11 11:05:00,203.78,203.78,203.78,203.78,100.0,195.634,195.634,195.634,195.634,100.0
2024-04-11 11:10:00,204.28,204.28,204.17,204.17,411.0,196.1141,196.1141,196.0084,196.0084,411.0
2024-04-11 11:15:00,204.41,204.41,204.41,204.41,100.0,196.2389,196.2389,196.2389,196.2389,100.0
2024-04-11 11:20:00,204.51,204.51,204.5,204.5,300.0,196.3349,196.3349,196.3253,196.3253,300.0
2024-04-11 11:25:00,204.36,204.36,204.36,204.36,200.0,196.1909,196.1909,196.1909,196.1909,200.0
2024-04-11 11:30:00,204.21,204.27,204.21,204.25,398.0,196.0469,196.1045,196.0469,196.0853,398.0
2024-04-11 11:35:00,204.25,204.25,204.25,204.25,0.0,196.0853,196.0853,196.0853,196.0853,0.0
2024-04-11 11:40:00,204.21,204.21,204.17,204.17,228.0,196.0469,196.0469,196.0084,196.0084,228.0
2024-04-11 11:45:00,204.24,204.24,204.24,204.24,200.0,196.0757,196.0757,196.0757,196.0757,200.0
2024-04-11 11:50:00,204.17,204.18,204.17,204.18,373.0,196.0084,196.0181,196.0084,196.0181,373.0
2024-04-11 11:55:00,204.3,204.44,204.29,204.31,798.0,196.1333,196.2677,196.1237,196.1429,798.0
2024-04-11 12:00:00,204.91,204.91,204.9,204.9,300.0,196.7189,196.7189,196.7093,196.7093,300.0
2024-04-11 12:05:00,204.85,204.85,204.85,204.85,100.0,196.6613,196.6613,196.6613,196.6613,100.0
2024-04-11 12:10:00,205.05,205.05,205.0,205.0,200.0,196.8533,196.8533,196.8053,196.8053,200.0
2024-04-11 12:15:00,205.0,205.0,205.0,205.0,0.0,196.8053,196.8053,196.8053,196.8053,0.0
2024-04-11 12:20:00,205.08,205.08,205.08,205.08,100.0,196.8821,196.8821,196.8821,196.8821,100.0
2024-04-11 12:25:00,205.2,205.29,205.2,205.27,300.0,196.9973,197.0837,196.9973,197.0645,300.0
2024-04-11 12:30:00,205.15,205.15,205.15,205.15,500.0,196.9493,196.9493,196.9493,196.9493,500.0
2024-04-11 12:35:00,205.27,205.27,205.27,205.27,100.0,197.0645,197.0645,197.0645,197.0645,100.0
2024-04-11 12:40:00,205.27,205.27,205.27,205.27,0.0,197.0645,197.0645,197.0645,197.0645,0.0
2024-04-11 12:45:00,205.27,205.27,205.27,205.27,0.0,197.0645,197.0645,197.0645,197.0645,0.0
2024-04-11 12:50:00,205.5,205.66,205.5,205.66,500.0,197.2853,197.4389,197.2853,197.4389,500.0
2024-04-11 12:55:00,205.66,205.66,205.66,205.66,0.0,197.4389,197.4389,197.4389,197.4389,0.0
2024-04-11 13:00:00,205.82,205.82,205.8,205.8,200.0,197.5925,197.5925,197.5733,197.5733,200.0
2024-04-11 13:05:00,206.06,206.16,206.06,206.16,200.0,197.8229,197.9189,197.8229,197.9189,200.0
2024-04-11 13:10:00,206.16,206.16,206.16,206.16,0.0,197.9189,197.9189,197.9189,197.9189,0.0
2024-04-11 13:15:00,206.16,206.16,206.16,206.16,0.0,197.9189,197.9189,197.9189,197.9189,0.0
2024-04-11 13:20:00,206.16,206.16,206.16,206.16,0.0,197.9189,197.9189,197.9189,197.9189,0.0
2024-04-11 13:25:00,206.57,206.68,206.57,206.63,500.0,198.3125,198.4181,198.3125,198.3701,500.0
2024-04-11 13:30:00,206.57,206.71,206.57,206.58,650.0,198.3125,198.4469,198.3125,198.3221,650.0
2024-04-11 13:35:00,206.55,206.68,206.55,206.68,1250.0,198.2933,198.4181,198.2933,198.4181,1250.0
2024-04-11 13:40:00,206.68,206.68,206.68,206.68,0.0,198.4181,198.4181,198.4181,198.4181,0.0
2024-04-11 13:45:00,206.7,206.7,206.7,206.7,100.0,198.4373,198.4373,198.4373,198.4373,100.0
2024-04-11 13:50:00,206.48,206.48,206.48,206.48,100.0,198.2261,198.2261,198.2261,198.2261,100.0
2024-04-11 13:55:00,206.39,206.39,206.27,206.27,500.0,198.1397,198.1397,198.0245,198.0245,500.0
2024-04-11 14:00:00,206.46,206.46,206.46,206.46,205.0,198.2069,198.2069,198.2069,198.2069,205.0
2024-04-11 14:05:00,206.87,206.87,206.78,206.78,200.0,198.6005,198.6005,198.5141,198.5141,200.0
2024-04-11 14:10:00,206.67,206.67,206.67,206.67,100.0,198.4085,198.4085,198.4085,198.4085,100.0
2024-04-11 14:15:00,206.61,206.78,206.61,206.78,300.0,198.3509,198.5141,198.3509,198.5141,300.0
2024-04-11 14:20:00,206.88,206.88,206.73,206.73,200.0,198.6101,198.6101,198.4661,198.4661,200.0
2024-04-11 14:25:00,206.63,206.63,206.62,206.62,200.0,198.3701,198.3701,198.3605,198.3605,200.0
2024-04-11 14:30:00,206.6,206.6,206.6,206.6,100.0,198.3413,198.3413,198.3413,198.3413,100.0
2024-04-11 14:35:00,206.62,206.72,206.62,206.7,300.0,198.3605,198.4565,198.3605,198.4373,300.0
2024-04-11 14:40:00,206.7,206.7,206.7,206.7,0.0,198.4373,198.4373,198.4373,198.4373,0.0
2024-04-11 14:45:00,206.7,206.7,206.7,206.7,0.0,198.4373,198.4373,198.4373,198.4373,0.0
2024-04-11 14:50:00,206.98,207.08,206.98,207.08,200.0,198.7061,198.8021,198.7061,198.8021,200.0
2024-04-11 14:55:00,207.32,207.33,207.32,207.33,274.0,199.0325,199.0421,199.0325,199.0421,274.0
2024-04-11 15:00:00,207.66,207.72,207.66,207.72,666.0,199.3589,199.4165,199.3589,199.4165,666.0
2024-04-11 15:05:00,207.93,208.18,207.93,208.17,609.0,199.6181,199.8582,199.6181,199.8486,609.0
2024-04-11 15:10:00,208.18,208.18,207.75,207.75,900.0,199.8582,199.8582,199.4453,199.4453,900.0
2024-04-11 15:15:00,208.07,208.07,208.0,208.0,825.0,199.7526,199.7526,199.6853,199.6853,825.0
2024-04-11 15:20:00,207.92,207.92,207.75,207.75,300.0,199.6085,199.6085,199.4453,199.4453,300.0
2024-04-11 15:25:00,207.74,207.74,207.68,207.68,600.0,199.4357,199.4357,199.3781,199.3781,600.0
2024-04-11 15:30:00,208.05,208.05,207.95,208.0,700.0,199.7333,199.7333,199.6373,199.6853,700.0
2024-04-11 15:35:00,208.07,208.09,207.99,207.99,500.0,199.7526,199.7718,199.6757,199.6757,500.0
2024-04-11 15:40:00,207.88,207.88,207.7,207.7,500.0,199.5701,199.5701,199.3973,199.3973,500.0
2024-04-11 15:45:00,207.79,207.91,207.7,207.7,1200.0,199.4837,199.5989,199.3973,199.3973,1200.0
2024-04-11 15:50:00,207.71,207.74,207.41,207.74,3145.0,199.4069,199.4357,199.1189,199.4357,3145.0
2024-04-11 15:55:00,207.81,208.25,207.81,208.25,2585.0,199.5029,199.9254,199.5029,199.9254,2585.0
2024-04-12 09:30:00,210.0,210.91,210.0,210.91,1271.0,201.6054,202.479,201.6054,202.479,1271.0
2024-04-12 09:35:00,210.89,211.36,210.88,211.36,906.0,202.4598,202.911,202.4502,202.911,906.0
2024-04-12 09:40:00,211.26,211.76,211.26,211.49,800.0,202.815,203.295,202.815,203.0358,800.0
2024-04-12 09:45:00,211.49,211.49,211.49,211.49,0.0,203.0358,203.0358,203.0358,203.0358,0.0
2024-04-12 09:50:00,211.49,211.49,211.49,211.49,0.0,203.0358,203.0358,203.0358,203.0358,0.0
2024-04-12 09:55:00,211.49,211.49,211.49,211.49,0.0,203.0358,203.0358,203.0358,203.0358,0.0
2024-04-12 10:00:00,210.75,210.85,210.74,210.85,980.0,202.3254,202.4214,202.3158,202.4214,980.0
2024-04-12 10:05:00,211.28,211.29,211.26,211.29,1012.0,202.8342,202.8438,202.815,202.8438,1012.0
2024-04-12 10:10:00,210.93,210.93,210.78,210.88,400.0,202.4982,202.4982,202.3542,202.4502,400.0
2024-04-12 10:15:00,211.12,211.12,211.08,211.08,200.0,202.6806,202.6806,202.6422,202.6422,200.0
2024-04-12 10:20:00,211.18,211.35,211.18,211.35,280.0,202.7382,202.9014,202.7382,202.9014,280.0
2024-04-12 10:25:00,211.45,211.48,211.4,211.4,376.0,202.9974,203.0262,202.9494,202.9494,376.0
2024-04-12 10:30:00,211.4,211.4,211.4,211.4,0.0,202.9494,202.9494,202.9494,202.9494,0.0
2024-04-12 10:35:00,211.59,211.71,211.59,211.7,478.0,203.1318,203.247,203.1318,203.2374,478.0
2024-04-12 10:40:00,211.82,211.82,211.82,211.82,280.0,203.3526,203.3526,203.3526,203.3526,280.0
2024-04-12 10:45:00,211.78,211.78,211.59,211.59,400.0,203.3142,203.3142,203.1318,203.1318,400.0
2024-04-12 10:50:00,211.48,211.54,211.48,211.54,300.0,203.0262,203.0838,203.0262,203.0838,300.0
2024-04-12 10:55:00,211.36,211.36,211.36,211.36,100.0,202.911,202.911,202.911,202.911,100.0
2024-04-12 11:00:00,211.18,211.29,211.18,211.29,311.0,202.7382,202.8438,202.7382,202.8438,311.0
2024-04-12 11:05:00,211.5,211.5,211.13,211.29,420.0,203.0454,203.0454,202.6902,202.8438,420.0
2024-04-12 11:10:00,211.36,211.36,210.85,210.85,700.0,202.911,202.911,202.4214,202.4214,700.0
2024-04-12 11:15:00,210.78,211.06,210.78,211.06,300.0,202.3542,202.623,202.3542,202.623,300.0
2024-04-12 11:20:00,211.04,211.04,211.03,211.03,200.0,202.6038,202.6038,202.5942,202.5942,200.0
2024-04-12 11:25:00,211.0,211.1,210.98,210.98,669.0,202.5654,202.6614,202.5462,202.5462,669.0
2024-04-12 11:30:00,210.95,210.95,210.49,210.49,619.0,202.5174,202.5174,202.0758,202.0758,619.0
2024-04-12 11:35:00,210.18,210.18,209.95,209.95,1100.0,201.7782,201.7782,201.5574,201.5574,1100.0
2024-04-12 11:40:00,209.84,209.91,209.84,209.91,200.0,201.4518,201.519,201.4518,201.519,200.0
2024-04-12 11:45:00,209.91,209.91,209.91,209.91,0.0,201.519,201.519,201.519,201.519,0.0
2024-04-12 11:50:00,209.91,209.91,209.91,209.91,0.0,201.519,201.519,201.519,201.519,0.0
2024-04-12 11:55:00,209.91,209.91,209.91,209.91,0.0,201.519,201.519,201.519,201.519,0.0
2024-04-12 12:00:00,210.25,210.25,210.25,210.25,100.0,201.8454,201.8454,201.8454,201.8454,100.0
2024-04-12 12:05:00,210.08,210.08,210.08,210.08,400.0,201.6822,201.6822,201.6822,201.6822,400.0
2024-04-12 12:10:00,209.95,210.0,209.95,210.0,200.0,201.5574,201.6054,201.5574,201.6054,200.0
2024-04-12 12:15:00,210.0,210.0,210.0,210.0,0.0,201.6054,201.6054,201.6054,201.6054,0.0
2024-04-12 12:20:00,209.64,209.64,209.64,209.64,100.0,201.2598,201.2598,201.2598,201.2598,100.0
2024-04-12 12:25:00,209.55,209.69,209.55,209.65,402.0,201.1734,201.3078,201.1734,201.2694,402.0
2024-04-12 12:30:00,209.42,209.42,209.42,209.42,200.0,201.0486,201.0486,201.0486,201.0486,200.0
2024-04-12 12:35:00,209.42,209.42,209.42,209.42,0.0,201.0486,201.0486,201.0486,201.0486,0.0
2024-04-12 12:40:00,209.17,209.37,209.14,209.26,2118.0,200.8086,201.0006,200.7798,200.895,2118.0
2024-04-12 12:45:00,209.15,209.15,209.0,209.11,520.0,200.7894,200.7894,200.6454,200.751,520.0
2024-04-12 12:50:00,209.25,209.31,209.25,209.31,200.0,200.8854,200.943,200.8854,200.943,200.0
2024-04-12 12:55:00,209.31,209.31,209.31,209.31,0.0,200.943,200.943,200.943,200.943,0.0
2024-04-12 13:00:00,209.31,209.31,209.31,209.31,0.0,200.943,200.943,200.943,200.943,0.0
2024-04-12 13:05:00,209.02,209.02,209.01,209.01,200.0,200.6646,200.6646,200.655,200.655,200.0
2024-04-12 13:10:00,208.9,208.9,208.75,208.75,667.0,200.5494,200.5494,200.4054,200.4054,667.0
2024-04-12 13:15:00,208.87,208.9,208.87,208.9,300.0,200.5206,200.5494,200.5206,200.5494,300.0
2024-04-12 13:20:00,208.9,208.9,208.9,208.9,0.0,200.5494,200.5494,200.5494,200.5494,0.0
2024-04-12 13:25:00,208.53,208.53,208.51,208.51,200.0,200.1942,200.1942,200.175,200.175,200.0
2024-04-12 13:30:00,208.4,208.4,208.4,208.4,200.0,200.0694,200.0694,200.0694,200.0694,200.0
2024-04-12 13:35:00,207.83,207.83,207.83,207.83,100.0,199.5221,199.5221,199.5221,199.5221,100.0
2024-04-12 13:40:00,207.83,207.83,207.83,207.83,0.0,199.5221,199.5221,199.5221,199.5221,0.0
2024-04-12 13:45:00,208.03,208.22,208.03,208.22,200.0,199.7141,199.8966,199.7141,199.8966,200.0
2024-04-12 13:50:00,208.05,208.05,208.05,208.05,100.0,199.7333,199.7333,199.7333,199.7333,100.0
2024-04-12 13:55:00,208.05,208.05,208.05,208.05,0.0,199.7333,199.7333,199.7333,199.7333,0.0
2024-04-12 14:00:00,207.86,207.88,207.86,207.88,300.0,199.5509,199.5701,199.5509,199.5701,300.0
2024-04-12 14:05:00,208.26,208.26,208.26,208.26,300.0,199.935,199.935,199.935,199.935,300.0
2024-04-12 14:10:00,208.26,208.26,208.26,208.26,0.0,199.935,199.935,199.935,199.935,0.0
2024-04-12 14:15:00,208.66,208.66,208.45,208.45,300.0,200.319,200.319,200.1174,200.1174,300.0
2024-04-12 14:20:00,208.18,208.18,208.18,208.18,100.0,199.8582,199.8582,199.8582,199.8582,100.0
2024-04-12 14:25:00,208.0,208.0,207.84,207.84,249.0,199.6853,199.6853,199.5317,199.5317,249.0
2024-04-12 14:30:00,207.26,207.26,207.26,207.26,100.0,198.9749,198.9749,198.9749,198.9749,100.0
2024-04-12 14:35:00,207.26,207.26,207.26,207.26,0.0,198.9749,198.9749,198.9749,198.9749,0.0
2024-04-12 14:40:00,206.74,206.74,206.74,206.74,100.0,198.4757,198.4757,198.4757,198.4757,100.0
2024-04-12 14:45:00,206.9,206.9,206.9,206.9,100.0,198.6293,198.6293,198.6293,198.6293,100.0
2024-04-12 14:50:00,206.49,206.49,206.49,206.49,100.0,198.2357,198.2357,198.2357,198.2357,100.0
2024-04-12 14:55:00,206.54,206.54,206.13,206.14,367.0,198.2837,198.2837,197.8901,197.8997,367.0
2024-04-12 15:00:00,205.84,205.87,205.74,205.74,300.0,197.6117,197.6405,197.5157,197.5157,300.0
2024-04-12 15:05:00,205.34,205.72,205.34,205.37,1034.0,197.1317,197.4965,197.1317,197.1605,1034.0
2024-04-12 15:10:00,205.5,205.5,205.5,205.5,200.0,197.2853,197.2853,197.2853,197.2853,200.0
2024-04-12 15:15:00,205.32,205.67,205.32,205.67,1000.0,197.1125,197.4485,197.1125,197.4485,1000.0
2024-04-12 15:20:00,205.51,205.67,205.42,205.67,807.0,197.2949,197.4485,197.2085,197.4485,807.0
2024-04-12 15:25:00,205.83,205.83,205.71,205.71,976.0,197.6021,197.6021,197.4869,197.4869,976.0
2024-04-12 15:30:00,206.15,206.54,206.15,206.47,871.0,197.9093,198.2837,197.9093,198.2165,871.0
2024-04-12 15:35:00,206.34,206.36,206.33,206.36,300.0,198.0917,198.1109,198.0821,198.1109,300.0
2024-04-12 15:40:00,206.38,206.73,206.38,206.63,900.0,198.1301,198.4661,198.1301,198.3701,900.0
2024-04-12 15:45:00,206.44,206.53,206.19,206.19,400.0,198.1877,198.2741,197.9477,197.9477,400.0
2024-04-12 15:50:00,205.92,205.95,205.84,205.95,782.0,197.6885,197.7173,197.6117,197.7173,782.0
2024-04-12 15:55:00,206.0,206.32,205.99,206.28,1991.0,197.7653,198.0725,197.7557,198.0341,1991.0
2024-04-15 09:30:00,208.76,209.21,208.76,209.21,200.0,200.415,200.847,200.415,200.847,200.0
2024-04-15 09:35:00,208.33,208.33,208.33,208.33,100.0,200.0022,200.0022,200.0022,200.0022,100.0
2024-04-15 09:40:00,208.33,208.33,208.33,208.33,0.0,200.0022,200.0022,200.0022,200.0022,0.0
2024-04-15 09:45:00,209.01,209.01,209.01,209.01,400.0,200.655,200.655,200.655,200.655,400.0
2024-04-15 09:50:00,209.01,209.01,209.01,209.01,0.0,200.655,200.655,200.655,200.655,0.0
2024-04-15 09:55:00,209.01,209.01,209.01,209.01,0.0,200.655,200.655,200.655,200.655,0.0
2024-04-15 10:00:00,208.4,208.42,208.26,208.26,300.0,200.0694,200.0886,199.935,199.935,300.0
2024-04-15 10:05:00,207.78,207.78,207.51,207.51,200.0,199.4741,199.4741,199.2149,199.2149,200.0
2024-04-15 10:10:00,206.92,206.92,206.87,206.88,400.0,198.6485,198.6485,198.6005,198.6101,400.0
2024-04-15 10:15:00,207.2,207.2,207.2,207.2,100.0,198.9173,198.9173,198.9173,198.9173,100.0
2024-04-15 10:20:00,207.41,207.41,207.41,207.41,100.0,199.1189,199.1189,199.1189,199.1189,100.0
2024-04-15 10:25:00,207.41,207.41,207.41,207.41,0.0,199.1189,199.1189,199.1189,199.1189,0.0
2024-04-15 10:30:00,207.5,207.8,207.5,207.73,420.0,199.2053,199.4933,199.2053,199.4261,420.0
2024-04-15 10:35:00,207.73,207.73,207.73,207.73,0.0,199.4261,199.4261,199.4261,199.4261,0.0
2024-04-15 10:40:00,207.73,207.73,207.73,207.73,0.0,199.4261,199.4261,199.4261,199.4261,0.0
2024-04-15 10:45:00,208.32,208.32,208.03,208.03,600.0,199.9926,199.9926,199.7141,199.7141,600.0
2024-04-15 10:50:00,208.0,208.0,208.0,208.0,100.0,199.6853,199.6853,199.6853,199.6853,100.0
2024-04-15 10:55:00,207.72,207.72,207.72,207.72,100.0,199.4165,199.4165,199.4165,199.4165,100.0
2024-04-15 11:00:00,207.43,207.43,207.33,207.33,600.0,199.1381,199.1381,199.0421,199.0421,600.0
2024-04-15 11:05:00,207.33,207.33,207.33,207.33,0.0,199.0421,199.0421,199.0421,199.0421,0.0
2024-04-15 11:10:00,207.38,207.38,207.38,207.38,100.0,199.0901,199.0901,199.0901,199.0901,100.0
2024-04-15 11:15:00,207.47,207.48,207.47,207.48,200.0,199.1765,199.1861,199.1765,199.1861,200.0
2024-04-15 11:20:00,207.5,207.5,207.5,207.5,200.0,199.2053,199.2053,199.2053,199.2053,200.0
2024-04-15 11:25:00,207.5,207.5,207.5,207.5,0.0,199.2053,199.2053,199.2053,199.2053,0.0
2024-04-15 11:30:00,207.83,207.93,207.83,207.93,331.0,199.5221,199.6181,199.5221,199.6181,331.0
2024-04-15 11:35:00,207.9,207.9,207.9,207.9,100.0,199.5893,199.5893,199.5893,199.5893,100.0
2024-04-15 11:40:00,207.9,207.9,207.9,207.9,0.0,199.5893,199.5893,199.5893,199.5893,0.0
2024-04-15 11:45:00,207.9,207.9,207.9,207.9,0.0,199.5893,199.5893,199.5893,199.5893,0.0
2024-04-15 11:50:00,208.39,208.39,208.39,208.39,100.0,200.0598,200.0598,200.0598,200.0598,100.0
2024-04-15 11:55:00,208.6,208.69,208.6,208.69,400.0,200.2614,200.3478,200.2614,200.3478,400.0
2024-04-15 12:00:00,208.66,208.66,208.66,208.66,105.0,200.319,200.319,200.319,200.319,105.0
2024-04-15 12:05:00,208.53,208.53,208.41,208.41,200.0,200.1942,200.1942,200.079,200.079,200.0
2024-04-15 12:10:00,208.42,208.42,208.41,208.42,515.0,200.0886,200.0886,200.079,200.0886,515.0
2024-04-15 12:15:00,208.11,208.11,208.11,208.11,100.0,199.791,199.791,199.791,199.791,100.0
2024-04-15 12:20:00,207.89,207.92,207.89,207.92,200.0,199.5797,199.6085,199.5797,199.6085,200.0
2024-04-15 12:25:00,207.48,207.48,207.48,207.48,100.0,199.1861,199.1861,199.1861,199.1861,100.0
2024-04-15 12:30:00,207.38,207.38,207.38,207.38,100.0,199.0901,199.0901,199.0901,199.0901,100.0
2024-04-15 12:35:00,207.26,207.26,207.26,207.26,100.0,198.9749,198.9749,198.9749,198.9749,100.0
2024-04-15 12:40:00,207.18,207.26,207.17,207.25,600.0,198.8981,198.9749,198.8885,198.9653,600.0
2024-04-15 12:45:00,207.09,207.09,207.05,207.05,755.0,198.8117,198.8117,198.7733,198.7733,755.0
2024-04-15 12:50:00,207.01,207.22,207.01,207.22,300.0,198.7349,198.9365,198.7349,198.9365,300.0
2024-04-15 12:55:00,207.22,207.22,207.22,207.22,0.0,198.9365,198.9365,198.9365,198.9365,0.0
2024-04-15 13:00:00,207.2,207.2,207.09,207.2,400.0,198.9173,198.9173,198.8117,198.9173,400.0
2024-04-15 13:05:00,207.35,207.35,207.35,207.35,100.0,199.0613,199.0613,199.0613,199.0613,100.0
2024-04-15 13:10:00,207.4,207.4,206.94,206.94,300.0,199.1093,199.1093,198.6677,198.6677,300.0
2024-04-15 13:15:00,206.94,206.94,206.94,206.94,0.0,198.6677,198.6677,198.6677,198.6677,0.0
2024-04-15 13:20:00,206.44,206.44,206.44,206.44,115.0,198.1877,198.1877,198.1877,198.1877,115.0
2024-04-15 13:25:00,205.97,206.1,205.97,206.02,951.0,197.7365,197.8613,197.7365,197.7845,951.0
2024-04-15 13:30:00,206.01,206.15,205.59,206.15,1052.0,197.7749,197.9093,197.3717,197.9093,1052.0
2024-04-15 13:35:00,206.5,206.72,206.5,206.66,728.0,198.2453,198.4565,198.2453,198.3989,728.0
2024-04-15 13:40:00,206.73,206.73,206.6,206.6,300.0,198.4661,198.4661,198.3413,198.3413,300.0
2024-04-15 13:45:00,206.6,206.6,206.6,206.6,0.0,198.3413,198.3413,198.3413,198.3413,0.0
2024-04-15 13:50:00,205.8,205.8,205.8,205.8,100.0,197.5733,197.5733,197.5733,197.5733,100.0
2024-04-15 13:55:00,205.8,205.8,205.8,205.8,0.0,197.5733,197.5733,197.5733,197.5733,0.0
2024-04-15 14:00:00,205.92,205.92,205.92,205.92,100.0,197.6885,197.6885,197.6885,197.6885,100.0
2024-04-15 14:05:00,205.69,205.69,205.69,205.69,115.0,197.4677,197.4677,197.4677,197.4677,115.0
2024-04-15 14:10:00,205.47,205.47,205.36,205.39,661.0,197.2565,197.2565,197.1509,197.1797,661.0
2024-04-15 14:15:00,205.57,205.57,205.57,205.57,100.0,197.3525,197.3525,197.3525,197.3525,100.0
2024-04-15 14:20:00,205.71,205.72,205.71,205.72,300.0,197.4869,197.4965,197.4869,197.4965,300.0
2024-04-15 14:25:00,205.54,205.69,205.41,205.41,425.0,197.3237,197.4677,197.1989,197.1989,425.0
2024-04-15 14:30:00,205.78,205.84,205.7,205.7,2804.0,197.5541,197.6117,197.4773,197.4773,2804.0
2024-04-15 14:35:00,205.81,205.81,205.65,205.68,410.0,197.5829,197.5829,197.4293,197.4581,410.0
2024-04-15 14:40:00,205.64,205.64,205.6,205.6,248.0,197.4197,197.4197,197.3813,197.3813,248.0
2024-04-15 14:45:00,205.37,205.37,205.22,205.22,200.0,197.1605,197.1605,197.0165,197.0165,200.0
2024-04-15 14:50:00,205.12,205.2,205.05,205.2,948.0,196.9205,196.9973,196.8533,196.9973,948.0
2024-04-15 14:55:00,205.11,205.25,205.11,205.25,900.0,196.9109,197.0453,196.9109,197.0453,900.0
2024-04-15 15:00:00,205.07,205.07,204.86,204.86,200.0,196.8725,196.8725,196.6709,196.6709,200.0
2024-04-15 15:05:00,204.81,204.81,204.65,204.68,600.0,196.6229,196.6229,196.4693,196.4981,600.0
2024-04-15 15:10:00,204.88,204.88,204.88,204.88,100.0,196.6901,196.6901,196.6901,196.6901,100.0
2024-04-15 15:15:00,204.88,204.91,204.7,204.77,800.0,196.6901,196.7189,196.5173,196.5845,800.0
2024-04-15 15:20:00,204.95,204.98,204.95,204.98,300.0,196.7573,196.7861,196.7573,196.7861,300.0
2024-04-15 15:25:00,204.92,204.94,204.87,204.88,1166.0,196.7285,196.7477,196.6805,196.6901,1166.0
2024-04-15 15:30:00,204.82,205.1,204.75,204.99,5042.0,196.6325,196.9013,196.5653,196.7957,5042.0
2024-04-15 15:35:00,204.95,205.17,204.95,205.17,1250.0,196.7573,196.9685,196.7573,196.9685,1250.0
2024-04-15 15:40:00,205.16,205.16,204.95,204.95,4442.0,196.9589,196.9589,196.7573,196.7573,4442.0
2024-04-15 15:45:00,205.11,205.12,204.92,205.12,1637.0,196.9109,196.9205,196.7285,196.9205,1637.0
2024-04-15 15:50:00,205.22,205.48,205.21,205.45,1234.0,197.0165,197.2661,197.0069,197.2373,1234.0
2024-04-15 15:55:00,205.54,205.62,205.34,205.34,3427.0,197.3237,197.4005,197.1317,197.1317,3427.0
2024-04-16 09:30:00,204.25,204.39,204.15,204.16,768.0,196.0853,196.2197,195.9892,195.9988,768.0
2024-04-16 09:35:00,204.31,204.31,203.8,203.8,262.0,196.1429,196.1429,195.6532,195.6532,262.0
2024-04-16 09:40:00,203.36,203.36,203.36,203.36,100.0,195.2308,195.2308,195.2308,195.2308,100.0
2024-04-16 09:45:00,203.36,203.36,203.36,203.36,0.0,195.2308,195.2308,195.2308,195.2308,0.0
2024-04-16 09:50:00,203.36,203.36,203.36,203.36,0.0,195.2308,195.2308,195.2308,195.2308,0.0
2024-04-16 09:55:00,203.05,203.6,203.05,203.6,200.0,194.9332,195.4612,194.9332,195.4612,200.0
2024-04-16 10:00:00,203.54,203.54,203.5,203.54,421.0,195.4036,195.4036,195.3652,195.4036,421.0
2024-04-16 10:05:00,203.54,203.54,203.19,203.24,894.0,195.4036,195.4036,195.0676,195.1156,894.0
2024-04-16 10:10:00,202.99,203.02,202.99,203.02,201.0,194.8756,194.9044,194.8756,194.9044,201.0
2024-04-16 10:15:00,203.1,203.33,203.1,203.32,300.0,194.9812,195.202,194.9812,195.1924,300.0
2024-04-16 10:20:00,203.12,203.12,202.83,202.83,400.0,195.0004,195.0004,194.722,194.722,400.0
2024-04-16 10:25:00,202.72,202.72,202.72,202.72,100.0,194.6164,194.6164,194.6164,194.6164,100.0
2024-04-16 10:30:00,202.3,202.4,201.9,202.4,1087.0,194.2132,194.3092,193.8292,194.3092,1087.0
2024-04-16 10:35:00,202.13,202.45,202.13,202.45,737.0,194.05,194.3572,194.05,194.3572,737.0
2024-04-16 10:40:00,202.53,202.67,202.53,202.58,811.0,194.434,194.5684,194.434,194.482,811.0
2024-04-16 10:45:00,202.74,203.08,202.74,203.08,821.0,194.6356,194.962,194.6356,194.962,821.0
2024-04-16 10:50:00,202.85,202.85,202.82,202.82,211.0,194.7412,194.7412,194.7124,194.7124,211.0
2024-04-16 10:55:00,202.91,203.2,202.91,203.2,698.0,194.7988,195.0772,194.7988,195.0772,698.0
2024-04-16 11:00:00,203.32,203.49,203.32,203.49,228.0,195.1924,195.3556,195.1924,195.3556,228.0
2024-04-16 11:05:00,203.52,203.52,203.4,203.4,306.0,195.3844,195.3844,195.2692,195.2692,306.0
2024-04-16 11:10:00,203.51,203.51,203.38,203.38,200.0,195.3748,195.3748,195.25,195.25,200.0
2024-04-16 11:15:00,203.41,203.59,203.38,203.38,500.0,195.2788,195.4516,195.25,195.25,500.0
2024-04-16 11:20:00,203.49,203.49,203.31,203.32,407.0,195.3556,195.3556,195.1828,195.1924,407.0
2024-04-16 11:25:00,203.32,203.32,203.32,203.32,0.0,195.1924,195.1924,195.1924,195.1924,0.0
2024-04-16 11:30:00,203.13,203.19,203.13,203.19,200.0,195.01,195.0676,195.01,195.0676,200.0
2024-04-16 11:35:00,203.19,203.19,203.19,203.19,0.0,195.0676,195.0676,195.0676,195.0676,0.0
2024-04-16 11:40:00,203.44,203.44,203.44,203.44,100.0,195.3076,195.3076,195.3076,195.3076,100.0
2024-04-16 11:45:00,203.44,203.44,203.44,203.44,0.0,195.3076,195.3076,195.3076,195.3076,0.0
2024-04-16 11:50:00,203.5,203.5,203.5,203.5,100.0,195.3652,195.3652,195.3652,195.3652,100.0
2024-04-16 11:55:00,203.5,203.5,203.5,203.5,0.0,195.3652,195.3652,195.3652,195.3652,0.0
2024-04-16 12:00:00,203.38,203.45,203.38,203.45,400.0,195.25,195.3172,195.25,195.3172,400.0
2024-04-16 12:05:00,203.45,203.45,203.45,203.45,0.0,195.3172,195.3172,195.3172,195.3172,0.0
2024-04-16 12:10:00,203.42,203.42,203.42,203.42,107.0,195.2884,195.2884,195.2884,195.2884,107.0
2024-04-16 12:15:00,203.32,203.32,203.2,203.2,310.0,195.1924,195.1924,195.0772,195.0772,310.0
2024-04-16 12:20:00,203.24,203.35,203.24,203.35,400.0,195.1156,195.2212,195.1156,195.2212,400.0
2024-04-16 12:25:00,203.37,203.52,203.37,203.52,200.0,195.2404,195.3844,195.2404,195.3844,200.0
2024-04-16 12:30:00,203.74,203.74,203.71,203.72,500.0,195.5956,195.5956,195.5668,195.5764,500.0
2024-04-16 12:35:00,203.69,203.8,203.69,203.8,200.0,195.5476,195.6532,195.5476,195.6532,200.0
2024-04-16 12:40:00,203.75,203.75,203.75,203.75,100.0,195.6052,195.6052,195.6052,195.6052,100.0
2024-04-16 12:45:00,203.99,203.99,203.99,203.99,119.0,195.8356,195.8356,195.8356,195.8356,119.0
2024-04-16 12:50:00,204.12,204.12,204.04,204.04,200.0,195.9604,195.9604,195.8836,195.8836,200.0
2024-04-16 12:55:00,204.04,204.04,204.04,204.04,0.0,195.8836,195.8836,195.8836,195.8836,0.0
2024-04-16 13:00:00,204.04,204.04,204.04,204.04,0.0,195.8836,195.8836,195.8836,195.8836,0.0
2024-04-16 13:05:00,204.01,204.13,204.01,204.13,300.0,195.8548,195.97,195.8548,195.97,300.0
2024-04-16 13:10:00,204.21,204.22,204.21,204.22,800.0,196.0469,196.0565,196.0469,196.0565,800.0
2024-04-16 13:15:00,204.22,204.22,204.22,204.22,0.0,196.0565,196.0565,196.0565,196.0565,0.0
2024-04-16 13:20:00,204.15,204.28,204.08,204.28,989.0,195.9892,196.1141,195.922,196.1141,989.0
2024-04-16 13:25:00,204.28,204.28,204.28,204.28,100.0,196.1141,196.1141,196.1141,196.1141,100.0
2024-04-16 13:30:00,204.0,204.0,203.42,203.55,1200.0,195.8452,195.8452,195.2884,195.4132,1200.0
2024-04-16 13:35:00,203.73,203.73,203.51,203.51,657.0,195.586,195.586,195.3748,195.3748,657.0
2024-04-16 13:40:00,203.78,204.01,203.78,203.95,452.0,195.634,195.8548,195.634,195.7972,452.0
2024-04-16 13:45:00,203.94,203.94,203.94,203.94,100.0,195.7876,195.7876,195.7876,195.7876,100.0
2024-04-16 13:50:00,203.51,203.69,203.51,203.69,200.0,195.3748,195.5476,195.3748,195.5476,200.0
2024-04-16 13:55:00,203.9,203.94,203.9,203.94,200.0,195.7492,195.7876,195.7492,195.7876,200.0
2024-04-16 14:00:00,203.94,203.94,203.94,203.94,0.0,195.7876,195.7876,195.7876,195.7876,0.0
2024-04-16 14:05:00,204.13,204.76,204.13,204.76,300.0,195.97,196.5749,195.97,196.5749,300.0
2024-04-16 14:10:00,204.79,204.79,204.68,204.68,518.0,196.6037,196.6037,196.4981,196.4981,518.0
2024-04-16 14:15:00,204.68,204.68,204.68,204.68,0.0,196.4981,196.4981,196.4981,196.4981,0.0
2024-04-16 14:20:00,203.83,203.83,203.83,203.83,211.0,195.682,195.682,195.682,195.682,211.0
2024-04-16 14:25:00,204.08,204.22,204.08,204.11,882.0,195.922,196.0565,195.922,195.9508,882.0
2024-04-16 14:30:00,204.28,204.28,204.16,204.16,310.0,196.1141,196.1141,195.9988,195.9988,310.0
2024-04-16 14:35:00,204.43,204.48,204.43,204.43,400.0,196.2581,196.3061,196.2581,196.2581,400.0
2024-04-16 14:40:00,204.41,204.41,204.41,204.41,103.0,196.2389,196.2389,196.2389,196.2389,103.0
2024-04-16 14:45:00,204.54,204.54,204.54,204.54,100.0,196.3637,196.3637,196.3637,196.3637,100.0
2024-04-16 14:50:00,204.71,204.89,204.71,204.89,300.0,196.5269,196.6997,196.5269,196.6997,300.0
2024-04-16 14:55:00,204.84,204.9,204.72,204.9,512.0,196.6517,196.7093,196.5365,196.7093,512.0
2024-04-16 15:00:00,204.95,204.98,204.95,204.98,500.0,196.7573,196.7861,196.7573,196.7861,500.0
2024-04-16 15:05:00,204.78,204.95,204.78,204.91,600.0,196.5941,196.7573,196.5941,196.7189,600.0
2024-04-16 15:10:00,204.85,204.95,204.85,204.95,300.0,196.6613,196.7573,196.6613,196.7573,300.0
2024-04-16 15:15:00,204.8,204.8,204.8,204.8,100.0,196.6133,196.6133,196.6133,196.6133,100.0
2024-04-16 15:20:00,204.77,204.78,204.77,204.78,300.0,196.5845,196.5941,196.5845,196.5941,300.0
2024-04-16 15:25:00,204.72,204.72,204.72,204.72,200.0,196.5365,196.5365,196.5365,196.5365,200.0
2024-04-16 15:30:00,204.41,204.58,204.41,204.58,200.0,196.2389,196.4021,196.2389,196.4021,200.0
2024-04-16 15:35:00,204.11,204.11,204.11,204.11,100.0,195.9508,195.9508,195.9508,195.9508,100.0
2024-04-16 15:40:00,203.83,203.86,203.83,203.86,300.0,195.682,195.7108,195.682,195.7108,300.0
2024-04-16 15:45:00,204.05,204.12,203.85,203.95,512.0,195.8932,195.9604,195.7012,195.7972,512.0
2024-04-16 15:50:00,204.01,204.08,203.92,204.02,1927.0,195.8548,195.922,195.7684,195.8644,1927.0
2024-04-16 15:55:00,204.09,204.09,203.75,203.75,2347.0,195.9316,195.9316,195.6052,195.6052,2347.0
2024-04-17 09:30:00,203.93,204.0,203.93,204.0,200.0,195.778,195.8452,195.778,195.8452,200.0
2024-04-17 09:35:00,204.32,204.32,204.0,204.0,617.0,196.1525,196.1525,195.8452,195.8452,617.0
2024-04-17 09:40:00,204.17,204.21,204.17,204.21,200.0,196.0084,196.0469,196.0084,196.0469,200.0
2024-04-17 09:45:00,204.21,204.21,204.21,204.21,0.0,196.0469,196.0469,196.0469,196.0469,0.0
2024-04-17 09:50:00,204.54,204.67,204.54,204.67,300.0,196.3637,196.4885,196.3637,196.4885,300.0
2024-04-17 09:55:00,204.8,204.84,204.8,204.83,450.0,196.6133,196.6517,196.6133,196.6421,450.0
2024-04-17 10:00:00,204.98,204.98,204.78,204.8,514.0,196.7861,196.7861,196.5941,196.6133,514.0
2024-04-17 10:05:00,204.46,204.5,204.46,204.5,200.0,196.2869,196.3253,196.2869,196.3253,200.0
2024-04-17 10:10:00,204.72,204.72,204.72,204.72,100.0,196.5365,196.5365,196.5365,196.5365,100.0
2024-04-17 10:15:00,204.64,204.64,204.64,204.64,200.0,196.4597,196.4597,196.4597,196.4597,200.0
2024-04-17 10:20:00,204.21,204.32,204.21,204.32,400.0,196.0469,196.1525,196.0469,196.1525,400.0
2024-04-17 10:25:00,204.39,204.39,204.38,204.38,300.0,196.2197,196.2197,196.2101,196.2101,300.0
2024-04-17 10:30:00,204.26,204.3,204.0,204.0,1500.0,196.0949,196.1333,195.8452,195.8452,1500.0
2024-04-17 10:35:00,203.74,203.89,203.74,203.89,200.0,195.5956,195.7396,195.5956,195.7396,200.0
2024-04-17 10:40:00,203.89,203.89,203.89,203.89,0.0,195.7396,195.7396,195.7396,195.7396,0.0
2024-04-17 10:45:00,204.11,204.38,204.09,204.09,600.0,195.9508,196.2101,195.9316,195.9316,600.0
2024-04-17 10:50:00,203.23,203.23,203.09,203.09,200.0,195.106,195.106,194.9716,194.9716,200.0
2024-04-17 10:55:00,203.01,203.01,203.01,203.01,100.0,194.8948,194.8948,194.8948,194.8948,100.0
2024-04-17 11:00:00,203.0,203.0,203.0,203.0,100.0,194.8852,194.8852,194.8852,194.8852,100.0
2024-04-17 11:05:00,203.32,203.38,203.09,203.09,300.0,195.1924,195.25,194.9716,194.9716,300.0
2024-04-17 11:10:00,203.03,203.34,203.03,203.34,992.0,194.914,195.2116,194.914,195.2116,992.0
2024-04-17 11:15:00,203.26,203.26,203.04,203.04,515.0,195.1348,195.1348,194.9236,194.9236,515.0
2024-04-17 11:20:00,203.01,203.01,203.01,203.01,100.0,194.8948,194.8948,194.8948,194.8948,100.0
2024-04-17 11:25:00,202.72,202.78,202.72,202.78,500.0,194.6164,194.674,194.6164,194.674,500.0
2024-04-17 11:30:00,202.38,202.38,202.06,202.06,200.0,194.29,194.29,193.9828,193.9828,200.0
2024-04-17 11:35:00,201.95,201.97,201.95,201.97,400.0,193.8772,193.8964,193.8772,193.8964,400.0
2024-04-17 11:40:00,201.99,202.2,201.99,202.18,500.0,193.9156,194.1172,193.9156,194.098,500.0
2024-04-17 11:45:00,202.32,202.33,202.18,202.18,300.0,194.2324,194.242,194.098,194.098,300.0
2024-04-17 11:50:00,202.08,202.09,202.08,202.09,200.0,194.002,194.0116,194.002,194.0116,200.0
2024-04-17 11:55:00,202.09,202.09,202.06,202.06,200.0,194.0116,194.0116,193.9828,193.9828,200.0
2024-04-17 12:00:00,201.99,201.99,201.63,201.63,427.0,193.9156,193.9156,193.57,193.57,427.0
2024-04-17 12:05:00,200.8,201.05,200.8,201.05,1200.0,192.7732,193.0132,192.7732,193.0132,1200.0
2024-04-17 12:10:00,200.93,201.11,200.92,200.92,600.0,192.898,193.0708,192.8884,192.8884,600.0
2024-04-17 12:15:00,201.07,201.07,200.48,200.48,1940.0,193.0324,193.0324,192.466,192.466,1940.0
2024-04-17 12:20:00,200.36,200.36,200.36,200.36,100.0,192.3508,192.3508,192.3508,192.3508,100.0
2024-04-17 12:25:00,199.95,199.95,199.95,199.95,100.0,191.9571,191.9571,191.9571,191.9571,100.0
2024-04-17 12:30:00,199.88,199.88,199.58,199.58,800.0,191.8899,191.8899,191.6019,191.6019,800.0
2024-04-17 12:35:00,199.48,199.55,199.48,199.55,200.0,191.5059,191.5731,191.5059,191.5731,200.0
2024-04-17 12:40:00,200.15,200.15,200.07,200.07,300.0,192.1491,192.1491,192.0723,192.0723,300.0
2024-04-17 12:45:00,200.07,200.07,200.07,200.07,0.0,192.0723,192.0723,192.0723,192.0723,0.0
2024-04-17 12:50:00,200.34,200.34,200.34,200.34,100.0,192.3316,192.3316,192.3316,192.3316,100.0
2024-04-17 12:55:00,200.32,200.32,200.23,200.31,600.0,192.3124,192.3124,192.2259,192.3028,600.0
2024-04-17 13:00:00,200.44,200.54,200.43,200.45,500.0,192.4276,192.5236,192.418,192.4372,500.0
2024-04-17 13:05:00,200.33,200.33,200.33,200.33,100.0,192.322,192.322,192.322,192.322,100.0
2024-04-17 13:10:00,200.67,200.67,200.67,200.67,806.0,192.6484,192.6484,192.6484,192.6484,806.0
2024-04-17 13:15:00,200.94,200.94,200.93,200.93,300.0,192.9076,192.9076,192.898,192.898,300.0
2024-04-17 13:20:00,201.03,201.08,200.95,201.08,400.0,192.994,193.042,192.9172,193.042,400.0
2024-04-17 13:25:00,201.23,201.24,201.23,201.24,300.0,193.186,193.1956,193.186,193.1956,300.0
2024-04-17 13:30:00,201.24,201.24,201.24,201.24,0.0,193.1956,193.1956,193.1956,193.1956,0.0
2024-04-17 13:35:00,201.16,201.34,201.16,201.34,400.0,193.1188,193.2916,193.1188,193.2916,400.0
2024-04-17 13:40:00,201.44,201.44,201.44,201.44,100.0,193.3876,193.3876,193.3876,193.3876,100.0
2024-04-17 13:45:00,201.27,201.41,201.27,201.41,300.0,193.2244,193.3588,193.2244,193.3588,300.0
2024-04-17 13:50:00,201.69,201.7,201.69,201.7,208.0,193.6276,193.6372,193.6276,193.6372,208.0
2024-04-17 13:55:00,201.81,201.81,201.81,201.81,100.0,193.7428,193.7428,193.7428,193.7428,100.0
2024-04-17 14:00:00,202.13,202.13,202.13,202.13,100.0,194.05,194.05,194.05,194.05,100.0
2024-04-17 14:05:00,202.13,202.17,202.05,202.17,1100.0,194.05,194.0884,193.9732,194.0884,1100.0
2024-04-17 14:10:00,202.17,202.17,202.17,202.17,0.0,194.0884,194.0884,194.0884,194.0884,0.0
2024-04-17 14:15:00,201.97,201.97,201.91,201.93,775.0,193.8964,193.8964,193.8388,193.858,775.0
2024-04-17 14:20:00,201.7,201.85,201.7,201.85,707.0,193.6372,193.7812,193.6372,193.7812,707.0
2024-04-17 14:25:00,201.76,201.77,201.74,201.77,550.0,193.6948,193.7044,193.6756,193.7044,550.0
2024-04-17 14:30:00,201.93,201.93,201.93,201.93,100.0,193.858,193.858,193.858,193.858,100.0
2024-04-17 14:35:00,202.16,202.16,202.16,202.16,100.0,194.0788,194.0788,194.0788,194.0788,100.0
2024-04-17 14:40:00,202.16,202.16,202.16,202.16,0.0,194.0788,194.0788,194.0788,194.0788,0.0
2024-04-17 14:45:00,202.54,202.54,202.1,202.1,300.0,194.4436,194.4436,194.0212,194.0212,300.0
2024-04-17 14:50:00,202.21,202.21,202.1,202.1,224.0,194.1268,194.1268,194.0212,194.0212,224.0
2024-04-17 14:55:00,201.72,201.72,201.56,201.64,700.0,193.6564,193.6564,193.5028,193.5796,700.0
2024-04-17 15:00:00,201.38,201.38,201.35,201.35,215.0,193.33,193.33,193.3012,193.3012,215.0
2024-04-17 15:05:00,200.84,201.16,200.84,201.16,1928.0,192.8116,193.1188,192.8116,193.1188,1928.0
2024-04-17 15:10:00,200.61,200.93,200.5,200.93,511.0,192.5908,192.898,192.4852,192.898,511.0
2024-04-17 15:15:00,200.98,200.98,200.9,200.9,1075.0,192.946,192.946,192.8692,192.8692,1075.0
2024-04-17 15:20:00,200.9,200.9,200.9,200.9,0.0,192.8692,192.8692,192.8692,192.8692,0.0
2024-04-17 15:25:00,200.77,200.77,200.77,200.77,100.0,192.7444,192.7444,192.7444,192.7444,100.0
2024-04-17 15:30:00,200.68,200.72,200.62,200.72,600.0,192.658,192.6964,192.6004,192.6964,600.0
2024-04-17 15:35:00,200.95,200.95,200.75,200.75,600.0,192.9172,192.9172,192.7252,192.7252,600.0
2024-04-17 15:40:00,200.66,200.87,200.66,200.87,300.0,192.6388,192.8404,192.6388,192.8404,300.0
2024-04-17 15:45:00,201.13,201.24,201.13,201.16,798.0,193.09,193.1956,193.09,193.1188,798.0
2024-04-17 15:50:00,200.78,201.63,200.78,201.63,1420.0,192.754,193.57,192.754,193.57,1420.0
2024-04-17 15:55:00,201.53,201.53,201.22,201.22,2815.0,193.474,193.474,193.1764,193.1764,2815.0
2024-04-18 09:30:00,202.35,202.61,202.35,202.61,1851.0,194.2612,194.5108,194.2612,194.5108,1851.0
2024-04-18 09:35:00,202.61,202.61,202.61,202.61,0.0,194.5108,194.5108,194.5108,194.5108,0.0
2024-04-18 09:40:00,202.58,202.58,202.09,202.09,300.0,194.482,194.482,194.0116,194.0116,300.0
2024-04-18 09:45:00,201.89,201.89,201.63,201.63,200.0,193.8196,193.8196,193.57,193.57,200.0
2024-04-18 09:50:00,201.91,201.91,201.91,201.91,100.0,193.8388,193.8388,193.8388,193.8388,100.0
2024-04-18 09:55:00,201.98,202.04,201.98,202.04,200.0,193.906,193.9636,193.906,193.9636,200.0
2024-04-18 10:00:00,201.96,201.96,201.96,201.96,100.0,193.8868,193.8868,193.8868,193.8868,100.0
2024-04-18 10:05:00,202.23,202.23,202.23,202.23,100.0,194.146,194.146,194.146,194.146,100.0
2024-04-18 10:10:00,202.22,202.22,202.15,202.15,200.0,194.1364,194.1364,194.0692,194.0692,200.0
2024-04-18 10:15:00,202.53,202.56,202.53,202.56,201.0,194.434,194.4628,194.434,194.4628,201.0
2024-04-18 10:20:00,202.08,202.08,202.08,202.08,100.0,194.002,194.002,194.002,194.002,100.0
2024-04-18 10:25:00,202.02,202.02,201.96,201.96,200.0,193.9444,193.9444,193.8868,193.8868,200.0
2024-04-18 10:30:00,202.04,202.04,202.04,202.04,100.0,193.9636,193.9636,193.9636,193.9636,100.0
2024-04-18 10:35:00,201.94,201.94,201.93,201.93,200.0,193.8676,193.8676,193.858,193.858,200.0
2024-04-18 10:40:00,201.93,201.93,201.93,201.93,0.0,193.858,193.858,193.858,193.858,0.0
2024-04-18 10:45:00,201.93,201.93,201.93,201.93,0.0,193.858,193.858,193.858,193.858,0.0
2024-04-18 10:50:00,201.93,201.93,201.93,201.93,0.0,193.858,193.858,193.858,193.858,0.0
2024-04-18 10:55:00,202.0,202.0,201.93,201.93,300.0,193.9252,193.9252,193.858,193.858,300.0
2024-04-18 11:00:00,201.24,201.24,201.24,201.24,100.0,193.1956,193.1956,193.1956,193.1956,100.0
2024-04-18 11:05:00,201.26,201.47,201.26,201.38,448.0,193.2148,193.4164,193.2148,193.33,448.0
2024-04-18 11:10:00,201.47,201.55,201.47,201.55,409.0,193.4164,193.4932,193.4164,193.4932,409.0
2024-04-18 11:15:00,201.55,201.61,201.55,201.61,208.0,193.4932,193.5508,193.4932,193.5508,208.0
2024-04-18 11:20:00,201.43,201.43,201.31,201.31,200.0,193.378,193.378,193.2628,193.2628,200.0
2024-04-18 11:25:00,201.36,201.36,201.36,201.36,100.0,193.3108,193.3108,193.3108,193.3108,100.0
2024-04-18 11:30:00,201.7,201.7,201.7,201.7,100.0,193.6372,193.6372,193.6372,193.6372,100.0
2024-04-18 11:35:00,201.7,201.7,201.7,201.7,0.0,193.6372,193.6372,193.6372,193.6372,0.0
2024-04-18 11:40:00,201.7,201.7,201.7,201.7,0.0,193.6372,193.6372,193.6372,193.6372,0.0
2024-04-18 11:45:00,201.7,201.7,201.7,201.7,0.0,193.6372,193.6372,193.6372,193.6372,0.0
2024-04-18 11:50:00,201.39,201.39,201.39,201.39,100.0,193.3396,193.3396,193.3396,193.3396,100.0
2024-04-18 11:55:00,201.39,201.39,201.39,201.39,0.0,193.3396,193.3396,193.3396,193.3396,0.0
2024-04-18 12:00:00,201.39,201.39,201.39,201.39,0.0,193.3396,193.3396,193.3396,193.3396,0.0
2024-04-18 12:05:00,201.39,201.39,201.39,201.39,0.0,193.3396,193.3396,193.3396,193.3396,0.0
2024-04-18 12:10:00,201.34,201.34,201.34,201.34,200.0,193.2916,193.2916,193.2916,193.2916,200.0
2024-04-18 12:15:00,201.34,201.34,201.34,201.34,0.0,193.2916,193.2916,193.2916,193.2916,0.0
2024-04-18 12:20:00,201.34,201.34,201.34,201.34,0.0,193.2916,193.2916,193.2916,193.2916,0.0
2024-04-18 12:25:00,201.34,201.34,201.34,201.34,0.0,193.2916,193.2916,193.2916,193.2916,0.0
2024-04-18 12:30:00,201.96,201.96,201.96,201.96,100.0,193.8868,193.8868,193.8868,193.8868,100.0
2024-04-18 12:35:00,201.96,201.96,201.96,201.96,0.0,193.8868,193.8868,193.8868,193.8868,0.0
2024-04-18 12:40:00,201.77,201.77,201.6,201.6,300.0,193.7044,193.7044,193.5412,193.5412,300.0
2024-04-18 12:45:00,201.72,201.72,201.72,201.72,200.0,193.6564,193.6564,193.6564,193.6564,200.0
2024-04-18 12:50:00,200.99,200.99,200.99,200.99,100.0,192.9556,192.9556,192.9556,192.9556,100.0
2024-04-18 12:55:00,200.99,200.99,200.99,200.99,0.0,192.9556,192.9556,192.9556,192.9556,0.0
2024-04-18 13:00:00,200.99,200.99,200.99,200.99,0.0,192.9556,192.9556,192.9556,192.9556,0.0
2024-04-18 13:05:00,201.12,201.12,201.12,201.12,100.0,193.0804,193.0804,193.0804,193.0804,100.0
2024-04-18 13:10:00,201.12,201.12,201.12,201.12,0.0,193.0804,193.0804,193.0804,193.0804,0.0
2024-04-18 13:15:00,200.98,201.0,200.89,200.89,300.0,192.946,192.9652,192.8596,192.8596,300.0
2024-04-18 13:20:00,200.48,200.48,200.48,200.48,100.0,192.466,192.466,192.466,192.466,100.0
2024-04-18 13:25:00,200.48,200.48,200.48,200.48,0.0,192.466,192.466,192.466,192.466,0.0
2024-04-18 13:30:00,200.48,200.48,200.48,200.48,0.0,192.466,192.466,192.466,192.466,0.0
2024-04-18 13:35:00,200.48,200.48,200.48,200.48,0.0,192.466,192.466,192.466,192.466,0.0
2024-04-18 13:40:00,199.95,199.95,199.95,199.95,100.0,191.9571,191.9571,191.9571,191.9571,100.0
2024-04-18 13:45:00,200.01,200.01,200.01,200.01,100.0,192.0147,192.0147,192.0147,192.0147,100.0
2024-04-18 13:50:00,200.02,200.02,200.02,200.02,100.0,192.0243,192.0243,192.0243,192.0243,100.0
2024-04-18 13:55:00,199.76,199.94,199.76,199.94,700.0,191.7747,191.9475,191.7747,191.9475,700.0
2024-04-18 14:00:00,199.94,199.94,199.94,199.94,0.0,191.9475,191.9475,191.9475,191.9475,0.0
2024-04-18 14:05:00,199.49,199.49,199.49,199.49,100.0,191.5155,191.5155,191.5155,191.5155,100.0
2024-04-18 14:10:00,199.18,199.21,199.18,199.21,200.0,191.2179,191.2467,191.2179,191.2467,200.0
2024-04-18 14:15:00,199.41,199.51,199.41,199.51,307.0,191.4387,191.5347,191.4387,191.5347,307.0
2024-04-18 14:20:00,199.49,199.49,199.45,199.45,200.0,191.5155,191.5155,191.4771,191.4771,200.0
2024-04-18 14:25:00,199.55,199.59,199.55,199.59,200.0,191.5731,191.6115,191.5731,191.6115,200.0
2024-04-18 14:30:00,199.59,199.59,199.59,199.59,0.0,191.6115,191.6115,191.6115,191.6115,0.0
2024-04-18 14:35:00,198.88,199.13,198.88,199.13,200.0,190.9299,191.1699,190.9299,191.1699,200.0
2024-04-18 14:40:00,199.08,199.23,199.08,199.23,300.0,191.1219,191.2659,191.1219,191.2659,300.0
2024-04-18 14:45:00,199.24,199.24,199.24,199.24,100.0,191.2755,191.2755,191.2755,191.2755,100.0
2024-04-18 14:50:00,198.96,199.04,198.96,199.04,200.0,191.0067,191.0835,191.0067,191.0835,200.0
2024-04-18 14:55:00,198.94,198.97,198.94,198.97,200.0,190.9875,191.0163,190.9875,191.0163,200.0
2024-04-18 15:00:00,198.92,199.12,198.92,199.12,400.0,190.9683,191.1603,190.9683,191.1603,400.0
2024-04-18 15:05:00,199.16,199.22,199.16,199.22,514.0,191.1987,191.2563,191.1987,191.2563,514.0
2024-04-18 15:10:00,199.57,199.57,199.43,199.43,200.0,191.5923,191.5923,191.4579,191.4579,200.0
2024-04-18 15:15:00,199.32,199.5,199.32,199.43,400.0,191.3523,191.5251,191.3523,191.4579,400.0
2024-04-18 15:20:00,199.47,199.65,199.47,199.65,312.0,191.4963,191.6691,191.4963,191.6691,312.0
2024-04-18 15:25:00,199.65,199.65,199.65,199.65,0.0,191.6691,191.6691,191.6691,191.6691,0.0
2024-04-18 15:30:00,199.65,199.65,199.65,199.65,0.0,191.6691,191.6691,191.6691,191.6691,0.0
2024-04-18 15:35:00,199.49,199.49,199.41,199.41,500.0,191.5155,191.5155,191.4387,191.4387,500.0
2024-04-18 15:40:00,199.43,199.88,199.43,199.76,1157.0,191.4579,191.8899,191.4579,191.7747,1157.0
2024-04-18 15:45:00,199.77,199.78,199.5,199.53,1506.0,191.7843,191.7939,191.5251,191.5539,1506.0
2024-04-18 15:50:00,199.56,199.79,199.52,199.62,2072.0,191.5827,191.8035,191.5443,191.6403,2072.0
2024-04-18 15:55:00,199.65,199.7,199.57,199.59,3186.0,191.6691,191.7171,191.5923,191.6115,3186.0
2024-04-19 09:30:00,200.74,200.74,200.5,200.73,440.0,192.7156,192.7156,192.4852,192.706,440.0
2024-04-19 09:35:00,202.35,203.11,202.35,203.11,300.0,194.2612,194.9908,194.2612,194.9908,300.0
2024-04-19 09:40:00,203.27,203.27,203.27,203.27,100.0,195.1444,195.1444,195.1444,195.1444,100.0
2024-04-19 09:45:00,203.1,203.1,202.6,202.6,300.0,194.9812,194.9812,194.5012,194.5012,300.0
2024-04-19 09:50:00,202.6,202.6,202.6,202.6,0.0,194.5012,194.5012,194.5012,194.5012,0.0
2024-04-19 09:55:00,202.6,202.6,202.6,202.6,0.0,194.5012,194.5012,194.5012,194.5012,0.0
2024-04-19 10:00:00,203.39,203.39,203.39,203.39,146.0,195.2596,195.2596,195.2596,195.2596,146.0
2024-04-19 10:05:00,203.14,203.14,203.14,203.14,100.0,195.0196,195.0196,195.0196,195.0196,100.0
2024-04-19 10:10:00,203.25,203.25,202.9,203.06,400.0,195.1252,195.1252,194.7892,194.9428,400.0
2024-04-19 10:15:00,202.83,203.0,202.81,203.0,600.0,194.722,194.8852,194.7028,194.8852,600.0
2024-04-19 10:20:00,202.85,203.02,202.85,203.02,300.0,194.7412,194.9044,194.7412,194.9044,300.0
2024-04-19 10:25:00,202.95,203.01,202.95,203.0,300.0,194.8372,194.8948,194.8372,194.8852,300.0
2024-04-19 10:30:00,203.07,203.48,203.07,203.17,1204.0,194.9524,195.346,194.9524,195.0484,1204.0
2024-04-19 10:35:00,203.2,203.21,202.69,202.69,956.0,195.0772,195.0868,194.5876,194.5876,956.0
2024-04-19 10:40:00,202.68,202.8,202.68,202.78,611.0,194.578,194.6932,194.578,194.674,611.0
2024-04-19 10:45:00,203.01,203.02,203.01,203.02,200.0,194.8948,194.9044,194.8948,194.9044,200.0
2024-04-19 10:50:00,202.56,202.95,202.56,202.95,661.0,194.4628,194.8372,194.4628,194.8372,661.0
2024-04-19 10:55:00,202.6,202.6,202.22,202.22,200.0,194.5012,194.5012,194.1364,194.1364,200.0
2024-04-19 11:00:00,202.18,202.48,202.18,202.45,500.0,194.098,194.386,194.098,194.3572,500.0
2024-04-19 11:05:00,202.65,202.74,202.65,202.74,300.0,194.5492,194.6356,194.5492,194.6356,300.0
2024-04-19 11:10:00,202.77,202.77,202.74,202.75,400.0,194.6644,194.6644,194.6356,194.6452,400.0
2024-04-19 11:15:00,202.6,202.6,202.15,202.15,500.0,194.5012,194.5012,194.0692,194.0692,500.0
2024-04-19 11:20:00,202.03,202.19,202.03,202.19,300.0,193.954,194.1076,193.954,194.1076,300.0
2024-04-19 11:25:00,202.0,202.04,202.0,202.04,300.0,193.9252,193.9636,193.9252,193.9636,300.0
2024-04-19 11:30:00,202.11,202.11,201.66,201.66,629.0,194.0308,194.0308,193.5988,193.5988,629.0
2024-04-19 11:35:00,201.71,201.71,201.71,201.71,100.0,193.6468,193.6468,193.6468,193.6468,100.0
2024-04-19 11:40:00,201.82,201.82,201.73,201.73,300.0,193.7524,193.7524,193.666,193.666,300.0
2024-04-19 11:45:00,201.84,201.87,201.84,201.87,200.0,193.7716,193.8004,193.7716,193.8004,200.0
2024-04-19 11:50:00,202.0,202.07,202.0,202.01,900.0,193.9252,193.9924,193.9252,193.9348,900.0
2024-04-19 11:55:00,202.01,202.01,202.01,202.01,0.0,193.9348,193.9348,193.9348,193.9348,0.0
2024-04-19 12:00:00,201.88,201.93,201.88,201.93,200.0,193.81,193.858,193.81,193.858,200.0
2024-04-19 12:05:00,201.77,201.77,201.58,201.6,400.0,193.7044,193.7044,193.522,193.5412,400.0
2024-04-19 12:10:00,201.49,201.49,201.49,201.49,100.0,193.4356,193.4356,193.4356,193.4356,100.0
2024-04-19 12:15:00,201.45,201.57,201.45,201.57,300.0,193.3972,193.5124,193.3972,193.5124,300.0
2024-04-19 12:20:00,201.72,201.81,201.72,201.77,800.0,193.6564,193.7428,193.6564,193.7044,800.0
2024-04-19 12:25:00,201.72,201.84,201.61,201.61,400.0,193.6564,193.7716,193.5508,193.5508,400.0
2024-04-19 12:30:00,201.49,201.49,201.41,201.46,600.0,193.4356,193.4356,193.3588,193.4068,600.0
2024-04-19 12:35:00,201.4,201.4,201.31,201.31,300.0,193.3492,193.3492,193.2628,193.2628,300.0
2024-04-19 12:40:00,201.2,201.51,201.2,201.51,900.0,193.1572,193.4548,193.1572,193.4548,900.0
2024-04-19 12:45:00,201.6,201.6,201.59,201.59,200.0,193.5412,193.5412,193.5316,193.5316,200.0
2024-04-19 12:50:00,201.87,201.88,201.78,201.78,300.0,193.8004,193.81,193.714,193.714,300.0
2024-04-19 12:55:00,201.8,201.94,201.8,201.94,400.0,193.7332,193.8676,193.7332,193.8676,400.0
2024-04-19 13:00:00,202.16,202.16,202.03,202.03,200.0,194.0788,194.0788,193.954,193.954,200.0
2024-04-19 13:05:00,201.82,201.84,201.82,201.84,200.0,193.7524,193.7716,193.7524,193.7716,200.0
2024-04-19 13:10:00,201.67,201.67,201.67,201.67,100.0,193.6084,193.6084,193.6084,193.6084,100.0
2024-04-19 13:15:00,201.64,201.8,201.64,201.8,300.0,193.5796,193.7332,193.5796,193.7332,300.0
2024-04-19 13:20:00,201.8,201.8,201.8,201.8,0.0,193.7332,193.7332,193.7332,193.7332,0.0
2024-04-19 13:25:00,201.72,201.72,201.68,201.68,200.0,193.6564,193.6564,193.618,193.618,200.0
2024-04-19 13:30:00,201.55,201.72,201.55,201.72,200.0,193.4932,193.6564,193.4932,193.6564,200.0
2024-04-19 13:35:00,201.49,201.49,201.49,201.49,100.0,193.4356,193.4356,193.4356,193.4356,100.0
2024-04-19 13:40:00,201.51,201.63,201.51,201.63,500.0,193.4548,193.57,193.4548,193.57,500.0
2024-04-19 13:45:00,201.77,201.77,201.77,201.77,100.0,193.7044,193.7044,193.7044,193.7044,100.0
2024-04-19 13:50:00,201.82,202.17,201.82,202.17,400.0,193.7524,194.0884,193.7524,194.0884,400.0
2024-04-19 13:55:00,201.99,201.99,201.99,201.99,100.0,193.9156,193.9156,193.9156,193.9156,100.0
2024-04-19 14:00:00,201.81,201.81,201.35,201.35,200.0,193.7428,193.7428,193.3012,193.3012,200.0
2024-04-19 14:05:00,201.3,201.34,201.21,201.34,700.0,193.2532,193.2916,193.1668,193.2916,700.0
2024-04-19 14:10:00,201.22,201.22,201.22,201.22,200.0,193.1764,193.1764,193.1764,193.1764,200.0
2024-04-19 14:15:00,201.1,201.15,201.1,201.15,300.0,193.0612,193.1092,193.0612,193.1092,300.0
2024-04-19 14:20:00,201.15,201.15,201.15,201.15,0.0,193.1092,193.1092,193.1092,193.1092,0.0
2024-04-19 14:25:00,201.23,201.23,201.08,201.08,200.0,193.186,193.186,193.042,193.042,200.0
2024-04-19 14:30:00,201.08,201.08,201.08,201.08,0.0,193.042,193.042,193.042,193.042,0.0
2024-04-19 14:35:00,200.96,200.96,200.69,200.69,559.0,192.9268,192.9268,192.6676,192.6676,559.0
2024-04-19 14:40:00,200.8,200.86,200.74,200.74,600.0,192.7732,192.8308,192.7156,192.7156,600.0
2024-04-19 14:45:00,200.74,200.74,200.74,200.74,0.0,192.7156,192.7156,192.7156,192.7156,0.0
2024-04-19 14:50:00,200.67,200.67,200.67,200.67,177.0,192.6484,192.6484,192.6484,192.6484,177.0
2024-04-19 14:55:00,200.85,201.14,200.85,201.14,1200.0,192.8212,193.0996,192.8212,193.0996,1200.0
2024-04-19 15:00:00,201.06,201.18,201.04,201.18,478.0,193.0228,193.138,193.0036,193.138,478.0
2024-04-19 15:05:00,201.11,201.3,201.06,201.3,1100.0,193.0708,193.2532,193.0228,193.2532,1100.0
2024-04-19 15:10:00,201.21,201.21,201.21,201.21,200.0,193.1668,193.1668,193.1668,193.1668,200.0
2024-04-19 15:15:00,200.87,200.87,200.81,200.81,300.0,192.8404,192.8404,192.7828,192.7828,300.0
2024-04-19 15:20:00,200.81,200.81,200.81,200.81,0.0,192.7828,192.7828,192.7828,192.7828,0.0
2024-04-19 15:25:00,200.78,201.04,200.73,200.98,1244.0,192.754,193.0036,192.706,192.946,1244.0
2024-04-19 15:30:00,200.94,201.07,200.94,201.07,300.0,192.9076,193.0324,192.9076,193.0324,300.0
2024-04-19 15:35:00,200.73,200.89,200.62,200.82,1100.0,192.706,192.8596,192.6004,192.7924,1100.0
2024-04-19 15:40:00,200.75,200.85,200.75,200.85,700.0,192.7252,192.8212,192.7252,192.8212,700.0
2024-04-19 15:45:00,200.77,201.01,200.77,200.77,912.0,192.7444,192.9748,192.7444,192.7444,912.0
2024-04-19 15:50:00,200.79,200.94,200.65,200.66,2483.0,192.7636,192.9076,192.6292,192.6388,2483.0
2024-04-19 15:55:00,200.85,200.85,200.55,200.55,4705.0,192.8212,192.8212,192.5332,192.5332,4705.0
2024-04-22 09:30:00,199.54,199.54,199.06,199.06,500.0,191.5635,191.5635,191.1027,191.1027,500.0
2024-04-22 09:35:00,198.35,198.35,198.15,198.15,300.0,190.4211,190.4211,190.2291,190.2291,300.0
2024-04-22 09:40:00,198.5,199.0,198.5,199.0,537.0,190.5651,191.0451,190.5651,191.0451,537.0
2024-04-22 09:45:00,199.61,199.99,199.61,199.99,1347.0,191.6307,191.9955,191.6307,191.9955,1347.0
2024-04-22 09:50:00,200.38,200.38,200.38,200.38,100.0,192.37,192.37,192.37,192.37,100.0
2024-04-22 09:55:00,200.49,200.6,200.43,200.56,664.0,192.4756,192.5812,192.418,192.5428,664.0
2024-04-22 10:00:00,200.55,200.88,200.48,200.88,700.0,192.5332,192.85,192.466,192.85,700.0
2024-04-22 10:05:00,200.95,200.95,200.41,200.41,400.0,192.9172,192.9172,192.3988,192.3988,400.0
2024-04-22 10:10:00,200.78,200.88,200.78,200.88,200.0,192.754,192.85,192.754,192.85,200.0
2024-04-22 10:15:00,200.9,201.08,200.9,201.02,800.0,192.8692,193.042,192.8692,192.9844,800.0
2024-04-22 10:20:00,201.02,201.02,201.0,201.0,200.0,192.9844,192.9844,192.9652,192.9652,200.0
2024-04-22 10:25:00,201.29,201.29,201.07,201.07,400.0,193.2436,193.2436,193.0324,193.0324,400.0
2024-04-22 10:30:00,201.23,201.46,201.19,201.45,600.0,193.186,193.4068,193.1476,193.3972,600.0
2024-04-22 10:35:00,201.37,201.46,201.18,201.46,1267.0,193.3204,193.4068,193.138,193.4068,1267.0
2024-04-22 10:40:00,201.56,201.56,201.51,201.51,200.0,193.5028,193.5028,193.4548,193.4548,200.0
2024-04-22 10:45:00,202.02,202.02,202.02,202.02,100.0,193.9444,193.9444,193.9444,193.9444,100.0
2024-04-22 10:50:00,201.94,201.94,201.92,201.92,400.0,193.8676,193.8676,193.8484,193.8484,400.0
2024-04-22 10:55:00,202.04,202.04,202.04,202.04,200.0,193.9636,193.9636,193.9636,193.9636,200.0
2024-04-22 11:00:00,202.04,202.04,202.04,202.04,0.0,193.9636,193.9636,193.9636,193.9636,0.0
2024-04-22 11:05:00,202.02,202.02,201.6,201.6,500.0,193.9444,193.9444,193.5412,193.5412,500.0
2024-04-22 11:10:00,201.26,201.26,201.26,201.26,100.0,193.2148,193.2148,193.2148,193.2148,100.0
2024-04-22 11:15:00,201.78,201.78,201.78,201.78,100.0,193.714,193.714,193.714,193.714,100.0
2024-04-22 11:20:00,201.78,201.78,201.78,201.78,0.0,193.714,193.714,193.714,193.714,0.0
2024-04-22 11:25:00,201.83,201.83,201.83,201.83,100.0,193.762,193.762,193.762,193.762,100.0
2024-04-22 11:30:00,201.83,201.83,201.83,201.83,0.0,193.762,193.762,193.762,193.762,0.0
2024-04-22 11:35:00,201.83,201.83,201.83,201.83,0.0,193.762,193.762,193.762,193.762,0.0
2024-04-22 11:40:00,201.5,201.5,201.5,201.5,100.0,193.4452,193.4452,193.4452,193.4452,100.0
2024-04-22 11:45:00,201.53,201.67,201.53,201.67,542.0,193.474,193.6084,193.474,193.6084,542.0
2024-04-22 11:50:00,201.48,201.59,201.48,201.59,400.0,193.426,193.5316,193.426,193.5316,400.0
2024-04-22 11:55:00,201.59,201.59,201.59,201.59,0.0,193.5316,193.5316,193.5316,193.5316,0.0
2024-04-22 12:00:00,201.67,201.67,201.67,201.67,100.0,193.6084,193.6084,193.6084,193.6084,100.0
2024-04-22 12:05:00,201.67,201.67,201.67,201.67,0.0,193.6084,193.6084,193.6084,193.6084,0.0
2024-04-22 12:10:00,201.7,201.7,201.58,201.58,300.0,193.6372,193.6372,193.522,193.522,300.0
2024-04-22 12:15:00,201.67,201.94,201.63,201.92,400.0,193.6084,193.8676,193.57,193.8484,400.0
2024-04-22 12:20:00,201.91,201.91,201.91,201.91,100.0,193.8388,193.8388,193.8388,193.8388,100.0
2024-04-22 12:25:00,201.77,201.77,201.75,201.75,200.0,193.7044,193.7044,193.6852,193.6852,200.0
2024-04-22 12:30:00,201.9,201.9,201.65,201.77,600.0,193.8292,193.8292,193.5892,193.7044,600.0
2024-04-22 12:35:00,202.14,202.14,202.14,202.14,100.0,194.0596,194.0596,194.0596,194.0596,100.0
2024-04-22 12:40:00,202.26,202.31,202.26,202.3,300.0,194.1748,194.2228,194.1748,194.2132,300.0
2024-04-22 12:45:00,202.3,202.3,202.3,202.3,0.0,194.2132,194.2132,194.2132,194.2132,0.0
2024-04-22 12:50:00,202.16,202.16,202.02,202.02,436.0,194.0788,194.0788,193.9444,193.9444,436.0
2024-04-22 12:55:00,202.15,202.16,202.08,202.16,1200.0,194.0692,194.0788,194.002,194.0788,1200.0
2024-04-22 13:00:00,201.91,201.91,201.9,201.9,200.0,193.8388,193.8388,193.8292,193.8292,200.0
2024-04-22 13:05:00,202.24,202.26,202.24,202.26,368.0,194.1556,194.1748,194.1556,194.1748,368.0
2024-04-22 13:10:00,202.31,202.31,202.31,202.31,100.0,194.2228,194.2228,194.2228,194.2228,100.0
2024-04-22 13:15:00,202.38,202.38,202.2,202.31,600.0,194.29,194.29,194.1172,194.2228,600.0
2024-04-22 13:20:00,202.34,202.39,202.34,202.39,200.0,194.2516,194.2996,194.2516,194.2996,200.0
2024-04-22 13:25:00,202.39,202.39,202.39,202.39,0.0,194.2996,194.2996,194.2996,194.2996,0.0
2024-04-22 13:30:00,202.92,202.92,202.92,202.92,100.0,194.8084,194.8084,194.8084,194.8084,100.0
2024-04-22 13:35:00,202.92,202.92,202.92,202.92,0.0,194.8084,194.8084,194.8084,194.8084,0.0
2024-04-22 13:40:00,202.92,202.92,202.92,202.92,0.0,194.8084,194.8084,194.8084,194.8084,0.0
2024-04-22 13:45:00,202.91,202.96,202.91,202.96,200.0,194.7988,194.8468,194.7988,194.8468,200.0
2024-04-22 13:50:00,203.07,203.07,202.92,202.93,1467.0,194.9524,194.9524,194.8084,194.818,1467.0
2024-04-22 13:55:00,203.01,203.01,203.0,203.0,200.0,194.8948,194.8948,194.8852,194.8852,200.0
2024-04-22 14:00:00,203.0,203.0,203.0,203.0,0.0,194.8852,194.8852,194.8852,194.8852,0.0
2024-04-22 14:05:00,203.23,203.23,203.23,203.23,100.0,195.106,195.106,195.106,195.106,100.0
2024-04-22 14:10:00,203.4,203.4,203.4,203.4,200.0,195.2692,195.2692,195.2692,195.2692,200.0
2024-04-22 14:15:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-04-22 14:20:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-04-22 14:25:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-04-22 14:30:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-04-22 14:35:00,203.68,203.68,203.39,203.39,400.0,195.538,195.538,195.2596,195.2596,400.0
2024-04-22 14:40:00,203.39,203.39,203.39,203.39,0.0,195.2596,195.2596,195.2596,195.2596,0.0
2024-04-22 14:45:00,202.98,203.03,202.98,203.03,200.0,194.866,194.914,194.866,194.914,200.0
2024-04-22 14:50:00,203.03,203.03,203.03,203.03,0.0,194.914,194.914,194.914,194.914,0.0
2024-04-22 14:55:00,203.01,203.04,203.01,203.04,300.0,194.8948,194.9236,194.8948,194.9236,300.0
2024-04-22 15:00:00,203.12,203.12,203.02,203.02,400.0,195.0004,195.0004,194.9044,194.9044,400.0
2024-04-22 15:05:00,203.19,203.23,203.12,203.12,600.0,195.0676,195.106,195.0004,195.0004,600.0
2024-04-22 15:10:00,203.03,203.03,202.89,202.89,900.0,194.914,194.914,194.7796,194.7796,900.0
2024-04-22 15:15:00,202.91,202.93,202.78,202.78,1215.0,194.7988,194.818,194.674,194.674,1215.0
2024-04-22 15:20:00,202.72,202.81,202.72,202.81,200.0,194.6164,194.7028,194.6164,194.7028,200.0
2024-04-22 15:25:00,202.72,202.76,202.72,202.76,336.0,194.6164,194.6548,194.6164,194.6548,336.0
2024-04-22 15:30:00,202.71,202.71,202.64,202.68,700.0,194.6068,194.6068,194.5396,194.578,700.0
2024-04-22 15:35:00,202.54,202.62,202.44,202.54,700.0,194.4436,194.5204,194.3476,194.4436,700.0
2024-04-22 15:40:00,202.48,202.48,202.32,202.32,600.0,194.386,194.386,194.2324,194.2324,600.0
2024-04-22 15:45:00,202.54,202.68,202.54,202.6,1050.0,194.4436,194.578,194.4436,194.5012,1050.0
2024-04-22 15:50:00,202.58,202.58,202.15,202.51,5121.0,194.482,194.482,194.0692,194.4148,5121.0
2024-04-22 15:55:00,202.36,202.66,202.36,202.62,1595.0,194.2708,194.5588,194.2708,194.5204,1595.0
2024-04-23 09:30:00,200.75,201.05,200.51,201.05,663.0,192.7252,193.0132,192.4948,193.0132,663.0
2024-04-23 09:35:00,200.51,201.11,200.5,201.11,502.0,192.4948,193.0708,192.4852,193.0708,502.0
2024-04-23 09:40:00,201.11,201.11,201.11,201.11,0.0,193.0708,193.0708,193.0708,193.0708,0.0
2024-04-23 09:45:00,200.93,200.93,200.93,200.93,130.0,192.898,192.898,192.898,192.898,130.0
2024-04-23 09:50:00,200.99,201.08,200.99,201.08,230.0,192.9556,193.042,192.9556,193.042,230.0
2024-04-23 09:55:00,201.18,201.21,201.18,201.21,300.0,193.138,193.1668,193.138,193.1668,300.0
2024-04-23 10:00:00,201.0,201.15,201.0,201.15,200.0,192.9652,193.1092,192.9652,193.1092,200.0
2024-04-23 10:05:00,201.09,201.09,201.09,201.09,100.0,193.0516,193.0516,193.0516,193.0516,100.0
2024-04-23 10:10:00,201.09,201.09,201.09,201.09,0.0,193.0516,193.0516,193.0516,193.0516,0.0
2024-04-23 10:15:00,200.76,200.76,200.76,200.76,100.0,192.7348,192.7348,192.7348,192.7348,100.0
2024-04-23 10:20:00,201.02,201.12,200.88,200.88,1589.0,192.9844,193.0804,192.85,192.85,1589.0
2024-04-23 10:25:00,200.88,200.88,200.88,200.88,0.0,192.85,192.85,192.85,192.85,0.0
2024-04-23 10:30:00,200.88,200.88,200.88,200.88,0.0,192.85,192.85,192.85,192.85,0.0
2024-04-23 10:35:00,201.94,201.94,201.94,201.94,100.0,193.8676,193.8676,193.8676,193.8676,100.0
2024-04-23 10:40:00,201.94,201.94,201.94,201.94,100.0,193.8676,193.8676,193.8676,193.8676,100.0
2024-04-23 10:45:00,201.59,201.69,201.59,201.69,359.0,193.5316,193.6276,193.5316,193.6276,359.0
2024-04-23 10:50:00,201.79,201.89,201.79,201.89,300.0,193.7236,193.8196,193.7236,193.8196,300.0
2024-04-23 10:55:00,201.89,201.89,201.89,201.89,0.0,193.8196,193.8196,193.8196,193.8196,0.0
2024-04-23 11:00:00,201.9,201.9,201.9,201.9,100.0,193.8292,193.8292,193.8292,193.8292,100.0
2024-04-23 11:05:00,201.9,201.9,201.9,201.9,0.0,193.8292,193.8292,193.8292,193.8292,0.0
2024-04-23 11:10:00,201.9,201.9,201.9,201.9,0.0,193.8292,193.8292,193.8292,193.8292,0.0
2024-04-23 11:15:00,201.9,201.9,201.9,201.9,0.0,193.8292,193.8292,193.8292,193.8292,0.0
2024-04-23 11:20:00,201.9,201.9,201.9,201.9,0.0,193.8292,193.8292,193.8292,193.8292,0.0
2024-04-23 11:25:00,203.11,203.11,202.91,202.91,600.0,194.9908,194.9908,194.7988,194.7988,600.0
2024-04-23 11:30:00,202.91,202.91,202.91,202.91,0.0,194.7988,194.7988,194.7988,194.7988,0.0
2024-04-23 11:35:00,202.91,202.91,202.91,202.91,0.0,194.7988,194.7988,194.7988,194.7988,0.0
2024-04-23 11:40:00,202.91,202.91,202.91,202.91,0.0,194.7988,194.7988,194.7988,194.7988,0.0
2024-04-23 11:45:00,202.75,202.75,202.75,202.75,100.0,194.6452,194.6452,194.6452,194.6452,100.0
2024-04-23 11:50:00,202.75,202.75,202.75,202.75,0.0,194.6452,194.6452,194.6452,194.6452,0.0
2024-04-23 11:55:00,202.75,202.75,202.75,202.75,0.0,194.6452,194.6452,194.6452,194.6452,0.0
2024-04-23 12:00:00,202.97,202.97,202.97,202.97,100.0,194.8564,194.8564,194.8564,194.8564,100.0
2024-04-23 12:05:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:10:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:15:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:20:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:25:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:30:00,203.2,203.31,203.2,203.31,200.0,195.0772,195.1828,195.0772,195.1828,200.0
2024-04-23 12:35:00,203.31,203.31,203.31,203.31,0.0,195.1828,195.1828,195.1828,195.1828,0.0
2024-04-23 12:40:00,203.47,203.47,203.47,203.47,100.0,195.3364,195.3364,195.3364,195.3364,100.0
2024-04-23 12:45:00,203.42,203.42,203.42,203.42,100.0,195.2884,195.2884,195.2884,195.2884,100.0
2024-04-23 12:50:00,203.42,203.42,203.42,203.42,0.0,195.2884,195.2884,195.2884,195.2884,0.0
2024-04-23 12:55:00,203.59,203.59,203.59,203.59,100.0,195.4516,195.4516,195.4516,195.4516,100.0
2024-04-23 13:00:00,203.5,203.5,203.5,203.5,200.0,195.3652,195.3652,195.3652,195.3652,200.0
2024-04-23 13:05:00,203.5,203.5,203.5,203.5,0.0,195.3652,195.3652,195.3652,195.3652,0.0
2024-04-23 13:10:00,203.5,203.5,203.5,203.5,0.0,195.3652,195.3652,195.3652,195.3652,0.0
2024-04-23 13:15:00,203.5,203.5,203.5,203.5,0.0,195.3652,195.3652,195.3652,195.3652,0.0
2024-04-23 13:20:00,204.0,204.0,203.91,203.91,450.0,195.8452,195.8452,195.7588,195.7588,450.0
2024-04-23 13:25:00,203.92,204.14,203.92,204.14,346.0,195.7684,195.9796,195.7684,195.9796,346.0
2024-04-23 13:30:00,204.15,204.21,204.12,204.12,625.0,195.9892,196.0469,195.9604,195.9604,625.0
2024-04-23 13:35:00,204.04,204.09,204.04,204.06,500.0,195.8836,195.9316,195.8836,195.9028,500.0
2024-04-23 13:40:00,204.18,204.18,204.18,204.18,350.0,196.0181,196.0181,196.0181,196.0181,350.0
2024-04-23 13:45:00,204.18,204.24,204.14,204.17,700.0,196.0181,196.0757,195.9796,196.0084,700.0
2024-04-23 13:50:00,204.18,204.22,204.18,204.2,559.0,196.0181,196.0565,196.0181,196.0373,559.0
2024-04-23 13:55:00,204.16,204.16,204.14,204.14,306.0,195.9988,195.9988,195.9796,195.9796,306.0
2024-04-23 14:00:00,204.14,204.14,204.14,204.14,0.0,195.9796,195.9796,195.9796,195.9796,0.0
2024-04-23 14:05:00,204.34,204.34,204.34,204.34,100.0,196.1717,196.1717,196.1717,196.1717,100.0
2024-04-23 14:10:00,204.22,204.22,204.22,204.22,100.0,196.0565,196.0565,196.0565,196.0565,100.0
2024-04-23 14:15:00,204.22,204.22,204.22,204.22,0.0,196.0565,196.0565,196.0565,196.0565,0.0
2024-04-23 14:20:00,204.22,204.22,204.22,204.22,0.0,196.0565,196.0565,196.0565,196.0565,0.0
2024-04-23 14:25:00,204.25,204.25,204.1,204.1,400.0,196.0853,196.0853,195.9412,195.9412,400.0
2024-04-23 14:30:00,204.02,204.02,204.01,204.01,339.0,195.8644,195.8644,195.8548,195.8548,339.0
2024-04-23 14:35:00,204.01,204.01,204.01,204.01,0.0,195.8548,195.8548,195.8548,195.8548,0.0
2024-04-23 14:40:00,204.38,204.38,204.38,204.38,100.0,196.2101,196.2101,196.2101,196.2101,100.0
2024-04-23 14:45:00,204.38,204.38,204.38,204.38,0.0,196.2101,196.2101,196.2101,196.2101,0.0
2024-04-23 14:50:00,204.03,204.03,204.03,204.03,100.0,195.874,195.874,195.874,195.874,100.0
2024-04-23 14:55:00,204.03,204.03,204.03,204.03,0.0,195.874,195.874,195.874,195.874,0.0
2024-04-23 15:00:00,204.24,204.24,204.24,204.24,269.0,196.0757,196.0757,196.0757,196.0757,269.0
2024-04-23 15:05:00,204.2,204.2,204.2,204.2,100.0,196.0373,196.0373,196.0373,196.0373,100.0
2024-04-23 15:10:00,204.21,204.25,204.17,204.25,400.0,196.0469,196.0853,196.0084,196.0853,400.0
2024-04-23 15:15:00,204.27,204.27,204.27,204.27,100.0,196.1045,196.1045,196.1045,196.1045,100.0
2024-04-23 15:20:00,203.98,203.98,203.98,203.98,100.0,195.826,195.826,195.826,195.826,100.0
2024-04-23 15:25:00,204.04,204.04,203.9,203.92,400.0,195.8836,195.8836,195.7492,195.7684,400.0
2024-04-23 15:30:00,203.96,203.96,203.82,203.89,400.0,195.8068,195.8068,195.6724,195.7396,400.0
2024-04-23 15:35:00,203.89,203.89,203.89,203.89,0.0,195.7396,195.7396,195.7396,195.7396,0.0
2024-04-23 15:40:00,203.93,204.17,203.93,204.17,740.0,195.778,196.0084,195.778,196.0084,740.0
2024-04-23 15:45:00,204.26,204.4,204.26,204.4,339.0,196.0949,196.2293,196.0949,196.2293,339.0
2024-04-23 15:50:00,204.32,204.32,204.0,204.0,500.0,196.1525,196.1525,195.8452,195.8452,500.0
2024-04-23 15:55:00,204.03,204.23,204.0,204.23,1500.0,195.874,196.0661,195.8452,196.0661,1500.0
2024-04-24 09:30:00,203.12,203.29,203.12,203.29,200.0,195.0004,195.1636,195.0004,195.1636,200.0
2024-04-24 09:35:00,203.29,203.29,203.29,203.29,0.0,195.1636,195.1636,195.1636,195.1636,0.0
2024-04-24 09:40:00,203.29,203.29,203.29,203.29,0.0,195.1636,195.1636,195.1636,195.1636,0.0
2024-04-24 09:45:00,203.29,203.29,203.29,203.29,0.0,195.1636,195.1636,195.1636,195.1636,0.0
2024-04-24 09:50:00,204.79,204.79,204.79,204.79,100.0,196.6037,196.6037,196.6037,196.6037,100.0
2024-04-24 09:55:00,204.79,204.79,204.79,204.79,0.0,196.6037,196.6037,196.6037,196.6037,0.0
2024-04-24 10:00:00,204.87,204.91,204.87,204.91,200.0,196.6805,196.7189,196.6805,196.7189,200.0
2024-04-24 10:05:00,205.23,205.68,205.23,205.68,200.0,197.0261,197.4581,197.0261,197.4581,200.0
2024-04-24 10:10:00,205.85,205.95,205.85,205.95,400.0,197.6213,197.7173,197.6213,197.7173,400.0
2024-04-24 10:15:00,205.95,205.95,205.95,205.95,0.0,197.7173,197.7173,197.7173,197.7173,0.0
2024-04-24 10:20:00,206.13,206.35,206.13,206.35,200.0,197.8901,198.1013,197.8901,198.1013,200.0
2024-04-24 10:25:00,206.37,206.37,206.37,206.37,100.0,198.1205,198.1205,198.1205,198.1205,100.0
2024-04-24 10:30:00,206.32,206.32,206.32,206.32,100.0,198.0725,198.0725,198.0725,198.0725,100.0
2024-04-24 10:35:00,206.4,206.4,206.4,206.4,100.0,198.1493,198.1493,198.1493,198.1493,100.0
2024-04-24 10:40:00,206.27,206.27,205.88,205.88,400.0,198.0245,198.0245,197.6501,197.6501,400.0
2024-04-24 10:45:00,205.88,205.88,205.68,205.68,200.0,197.6501,197.6501,197.4581,197.4581,200.0
2024-04-24 10:50:00,205.68,205.68,205.68,205.68,0.0,197.4581,197.4581,197.4581,197.4581,0.0
2024-04-24 10:55:00,205.58,205.58,205.4,205.4,300.0,197.3621,197.3621,197.1893,197.1893,300.0
2024-04-24 11:00:00,205.32,205.32,205.25,205.25,200.0,197.1125,197.1125,197.0453,197.0453,200.0
2024-04-24 11:05:00,205.19,205.19,204.84,204.84,1776.0,196.9877,196.9877,196.6517,196.6517,1776.0
2024-04-24 11:10:00,204.84,204.84,204.84,204.84,0.0,196.6517,196.6517,196.6517,196.6517,0.0
2024-04-24 11:15:00,204.93,205.15,204.93,205.15,200.0,196.7381,196.9493,196.7381,196.9493,200.0
2024-04-24 11:20:00,205.66,205.66,205.59,205.59,200.0,197.4389,197.4389,197.3717,197.3717,200.0
2024-04-24 11:25:00,205.59,205.59,205.59,205.59,0.0,197.3717,197.3717,197.3717,197.3717,0.0
2024-04-24 11:30:00,205.59,205.59,205.59,205.59,0.0,197.3717,197.3717,197.3717,197.3717,0.0
2024-04-24 11:35:00,205.21,205.21,205.21,205.21,100.0,197.0069,197.0069,197.0069,197.0069,100.0
2024-04-24 11:40:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 11:45:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 11:50:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 11:55:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 12:00:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 12:05:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 12:10:00,204.91,204.91,204.76,204.76,300.0,196.7189,196.7189,196.5749,196.5749,300.0
2024-04-24 12:15:00,204.75,204.75,204.75,204.75,100.0,196.5653,196.5653,196.5653,196.5653,100.0
2024-04-24 12:20:00,204.83,204.83,204.83,204.83,200.0,196.6421,196.6421,196.6421,196.6421,200.0
2024-04-24 12:25:00,204.68,204.68,204.68,204.68,100.0,196.4981,196.4981,196.4981,196.4981,100.0
2024-04-24 12:30:00,204.62,204.68,204.52,204.68,300.0,196.4405,196.4981,196.3445,196.4981,300.0
2024-04-24 12:35:00,204.52,204.52,204.52,204.52,100.0,196.3445,196.3445,196.3445,196.3445,100.0
2024-04-24 12:40:00,204.35,204.35,204.28,204.28,200.0,196.1813,196.1813,196.1141,196.1141,200.0
2024-04-24 12:45:00,204.38,204.38,204.38,204.38,100.0,196.2101,196.2101,196.2101,196.2101,100.0
2024-04-24 12:50:00,204.38,204.38,204.38,204.38,0.0,196.2101,196.2101,196.2101,196.2101,0.0
2024-04-24 12:55:00,204.52,204.52,204.44,204.44,520.0,196.3445,196.3445,196.2677,196.2677,520.0
2024-04-24 13:00:00,204.58,204.58,204.58,204.58,100.0,196.4021,196.4021,196.4021,196.4021,100.0
2024-04-24 13:05:00,204.66,204.66,204.66,204.66,100.0,196.4789,196.4789,196.4789,196.4789,100.0
2024-04-24 13:10:00,204.88,204.88,204.88,204.88,100.0,196.6901,196.6901,196.6901,196.6901,100.0
2024-04-24 13:15:00,204.79,204.8,204.67,204.67,700.0,196.6037,196.6133,196.4885,196.4885,700.0
2024-04-24 13:20:00,204.6,204.61,204.6,204.6,300.0,196.4213,196.4309,196.4213,196.4213,300.0
2024-04-24 13:25:00,204.59,204.59,204.52,204.52,600.0,196.4117,196.4117,196.3445,196.3445,600.0
2024-04-24 13:30:00,204.52,204.52,204.52,204.52,0.0,196.3445,196.3445,196.3445,196.3445,0.0
2024-04-24 13:35:00,204.7,204.7,204.7,204.7,100.0,196.5173,196.5173,196.5173,196.5173,100.0
2024-04-24 13:40:00,204.77,204.77,204.77,204.77,100.0,196.5845,196.5845,196.5845,196.5845,100.0
2024-04-24 13:45:00,204.85,204.98,204.8,204.93,907.0,196.6613,196.7861,196.6133,196.7381,907.0
2024-04-24 13:50:00,204.9,204.9,204.9,204.9,100.0,196.7093,196.7093,196.7093,196.7093,100.0
2024-04-24 13:55:00,204.81,204.81,204.77,204.77,200.0,196.6229,196.6229,196.5845,196.5845,200.0
2024-04-24 14:00:00,204.77,204.77,204.77,204.77,0.0,196.5845,196.5845,196.5845,196.5845,0.0
2024-04-24 14:05:00,204.77,204.77,204.77,204.77,0.0,196.5845,196.5845,196.5845,196.5845,0.0
2024-04-24 14:10:00,204.41,204.41,204.41,204.41,100.0,196.2389,196.2389,196.2389,196.2389,100.0
2024-04-24 14:15:00,204.41,204.41,204.41,204.41,0.0,196.2389,196.2389,196.2389,196.2389,0.0
2024-04-24 14:20:00,204.23,204.23,204.23,204.23,100.0,196.0661,196.0661,196.0661,196.0661,100.0
2024-04-24 14:25:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-04-24 14:30:00,204.24,204.32,204.14,204.14,769.0,196.0757,196.1525,195.9796,195.9796,769.0
2024-04-24 14:35:00,204.3,204.3,204.3,204.3,100.0,196.1333,196.1333,196.1333,196.1333,100.0
2024-04-24 14:40:00,204.3,204.3,204.3,204.3,0.0,196.1333,196.1333,196.1333,196.1333,0.0
2024-04-24 14:45:00,204.43,204.43,204.43,204.43,100.0,196.2581,196.2581,196.2581,196.2581,100.0
2024-04-24 14:50:00,204.5,204.5,204.39,204.39,441.0,196.3253,196.3253,196.2197,196.2197,441.0
2024-04-24 14:55:00,204.37,204.37,204.24,204.24,400.0,196.2005,196.2005,196.0757,196.0757,400.0
2024-04-24 15:00:00,204.24,204.24,204.24,204.24,0.0,196.0757,196.0757,196.0757,196.0757,0.0
2024-04-24 15:05:00,203.98,204.15,203.98,204.15,329.0,195.826,195.9892,195.826,195.9892,329.0
2024-04-24 15:10:00,204.38,204.4,204.38,204.4,211.0,196.2101,196.2293,196.2101,196.2293,211.0
2024-04-24 15:15:00,204.36,204.36,204.36,204.36,200.0,196.1909,196.1909,196.1909,196.1909,200.0
2024-04-24 15:20:00,204.4,204.57,204.4,204.56,546.0,196.2293,196.3925,196.2293,196.3829,546.0
2024-04-24 15:25:00,204.61,204.68,204.61,204.68,200.0,196.4309,196.4981,196.4309,196.4981,200.0
2024-04-24 15:30:00,204.56,204.61,204.51,204.51,869.0,196.3829,196.4309,196.3349,196.3349,869.0
2024-04-24 15:35:00,204.4,204.4,204.4,204.4,100.0,196.2293,196.2293,196.2293,196.2293,100.0
2024-04-24 15:40:00,204.43,204.43,204.43,204.43,100.0,196.2581,196.2581,196.2581,196.2581,100.0
2024-04-24 15:45:00,204.49,204.49,204.49,204.49,200.0,196.3157,196.3157,196.3157,196.3157,200.0
2024-04-24 15:50:00,204.53,205.39,204.53,205.3,2115.0,196.3541,197.1797,196.3541,197.0933,2115.0
2024-04-24 15:55:00,205.29,205.39,205.29,205.29,2162.0,197.0837,197.1797,197.0837,197.0837,2162.0
2024-04-25 09:30:00,205.74,205.74,205.74,205.74,100.0,197.5157,197.5157,197.5157,197.5157,100.0
2024-04-25 09:35:00,205.24,205.24,205.24,205.24,100.0,197.0357,197.0357,197.0357,197.0357,100.0
2024-04-25 09:40:00,205.24,205.24,205.24,205.24,0.0,197.0357,197.0357,197.0357,197.0357,0.0
2024-04-25 09:45:00,205.24,205.24,205.24,205.24,0.0,197.0357,197.0357,197.0357,197.0357,0.0
2024-04-25 09:50:00,205.24,205.24,205.24,205.24,0.0,197.0357,197.0357,197.0357,197.0357,0.0
2024-04-25 09:55:00,204.0,204.1,204.0,204.1,200.0,195.8452,195.9412,195.8452,195.9412,200.0
2024-04-25 10:00:00,204.22,204.22,204.22,204.22,100.0,196.0565,196.0565,196.0565,196.0565,100.0
2024-04-25 10:05:00,204.16,204.59,204.16,204.59,400.0,195.9988,196.4117,195.9988,196.4117,400.0
2024-04-25 10:10:00,204.49,204.49,204.49,204.49,100.0,196.3157,196.3157,196.3157,196.3157,100.0
2024-04-25 10:15:00,204.39,204.39,204.39,204.39,100.0,196.2197,196.2197,196.2197,196.2197,100.0
2024-04-25 10:20:00,204.0,204.0,204.0,204.0,100.0,195.8452,195.8452,195.8452,195.8452,100.0
2024-04-25 10:25:00,203.94,204.28,203.94,204.28,200.0,195.7876,196.1141,195.7876,196.1141,200.0
2024-04-25 10:30:00,204.15,204.15,204.15,204.15,100.0,195.9892,195.9892,195.9892,195.9892,100.0
2024-04-25 10:35:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-04-25 10:40:00,204.53,204.59,204.53,204.59,200.0,196.3541,196.4117,196.3541,196.4117,200.0
2024-04-25 10:45:00,204.87,204.87,204.73,204.73,300.0,196.6805,196.6805,196.5461,196.5461,300.0
2024-04-25 10:50:00,204.73,204.73,204.73,204.73,0.0,196.5461,196.5461,196.5461,196.5461,0.0
2024-04-25 10:55:00,204.73,204.73,204.73,204.73,0.0,196.5461,196.5461,196.5461,196.5461,0.0
2024-04-25 11:00:00,204.76,204.95,204.7,204.95,300.0,196.5749,196.7573,196.5173,196.7573,300.0
2024-04-25 11:05:00,204.88,204.96,204.88,204.96,200.0,196.6901,196.7669,196.6901,196.7669,200.0
2024-04-25 11:10:00,205.12,205.29,205.12,205.29,300.0,196.9205,197.0837,196.9205,197.0837,300.0
2024-04-25 11:15:00,205.2,205.2,205.2,205.2,100.0,196.9973,196.9973,196.9973,196.9973,100.0
2024-04-25 11:20:00,205.2,205.2,205.2,205.2,0.0,196.9973,196.9973,196.9973,196.9973,0.0
2024-04-25 11:25:00,205.2,205.2,205.2,205.2,0.0,196.9973,196.9973,196.9973,196.9973,0.0
2024-04-25 11:30:00,205.49,205.49,205.49,205.49,100.0,197.2757,197.2757,197.2757,197.2757,100.0
2024-04-25 11:35:00,205.39,205.39,205.39,205.39,100.0,197.1797,197.1797,197.1797,197.1797,100.0
2024-04-25 11:40:00,205.39,205.39,205.39,205.39,0.0,197.1797,197.1797,197.1797,197.1797,0.0
2024-04-25 11:45:00,205.34,205.34,205.34,205.34,100.0,197.1317,197.1317,197.1317,197.1317,100.0
2024-04-25 11:50:00,205.18,205.18,205.18,205.18,100.0,196.9781,196.9781,196.9781,196.9781,100.0
2024-04-25 11:55:00,205.28,205.6,205.28,205.6,600.0,197.0741,197.3813,197.0741,197.3813,600.0
2024-04-25 12:00:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:05:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:10:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:15:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:20:00,206.24,206.24,206.15,206.16,400.0,197.9957,197.9957,197.9093,197.9189,400.0
2024-04-25 12:25:00,206.18,206.18,206.18,206.18,100.0,197.9381,197.9381,197.9381,197.9381,100.0
2024-04-25 12:30:00,206.4,206.43,206.34,206.43,300.0,198.1493,198.1781,198.0917,198.1781,300.0
2024-04-25 12:35:00,206.43,206.43,206.43,206.43,0.0,198.1781,198.1781,198.1781,198.1781,0.0
2024-04-25 12:40:00,206.42,206.45,206.39,206.45,300.0,198.1685,198.1973,198.1397,198.1973,300.0
2024-04-25 12:45:00,206.35,206.35,206.35,206.35,100.0,198.1013,198.1013,198.1013,198.1013,100.0
2024-04-25 12:50:00,206.35,206.35,206.35,206.35,0.0,198.1013,198.1013,198.1013,198.1013,0.0
2024-04-25 12:55:00,206.14,206.14,206.14,206.14,100.0,197.8997,197.8997,197.8997,197.8997,100.0
2024-04-25 13:00:00,206.14,206.14,206.14,206.14,0.0,197.8997,197.8997,197.8997,197.8997,0.0
2024-04-25 13:05:00,206.14,206.14,206.14,206.14,0.0,197.8997,197.8997,197.8997,197.8997,0.0
2024-04-25 13:10:00,206.24,206.43,206.23,206.23,500.0,197.9957,198.1781,197.9861,197.9861,500.0
2024-04-25 13:15:00,206.26,206.26,206.26,206.26,100.0,198.0149,198.0149,198.0149,198.0149,100.0
2024-04-25 13:20:00,206.3,206.3,206.05,206.05,244.0,198.0533,198.0533,197.8133,197.8133,244.0
2024-04-25 13:25:00,206.15,206.15,206.15,206.15,100.0,197.9093,197.9093,197.9093,197.9093,100.0
2024-04-25 13:30:00,206.51,206.51,206.51,206.51,100.0,198.2549,198.2549,198.2549,198.2549,100.0
2024-04-25 13:35:00,206.59,206.59,206.59,206.59,100.0,198.3317,198.3317,198.3317,198.3317,100.0
2024-04-25 13:40:00,206.59,206.59,206.59,206.59,0.0,198.3317,198.3317,198.3317,198.3317,0.0
2024-04-25 13:45:00,206.89,206.97,206.89,206.9,400.0,198.6197,198.6965,198.6197,198.6293,400.0
2024-04-25 13:50:00,206.77,207.03,206.72,207.03,1038.0,198.5045,198.7541,198.4565,198.7541,1038.0
2024-04-25 13:55:00,206.89,206.96,206.82,206.96,300.0,198.6197,198.6869,198.5525,198.6869,300.0
2024-04-25 14:00:00,207.06,207.06,206.7,206.7,600.0,198.7829,198.7829,198.4373,198.4373,600.0
2024-04-25 14:05:00,206.82,206.82,206.82,206.82,100.0,198.5525,198.5525,198.5525,198.5525,100.0
2024-04-25 14:10:00,206.82,206.82,206.82,206.82,0.0,198.5525,198.5525,198.5525,198.5525,0.0
2024-04-25 14:15:00,206.82,206.82,206.82,206.82,0.0,198.5525,198.5525,198.5525,198.5525,0.0
2024-04-25 14:20:00,206.92,206.92,206.92,206.92,400.0,198.6485,198.6485,198.6485,198.6485,400.0
2024-04-25 14:25:00,206.95,207.02,206.69,206.69,1200.0,198.6773,198.7445,198.4277,198.4277,1200.0
2024-04-25 14:30:00,206.85,206.85,206.85,206.85,100.0,198.5813,198.5813,198.5813,198.5813,100.0
2024-04-25 14:35:00,206.8,206.8,206.8,206.8,100.0,198.5333,198.5333,198.5333,198.5333,100.0
2024-04-25 14:40:00,206.97,206.97,206.97,206.97,100.0,198.6965,198.6965,198.6965,198.6965,100.0
2024-04-25 14:45:00,206.97,206.97,206.97,206.97,0.0,198.6965,198.6965,198.6965,198.6965,0.0
2024-04-25 14:50:00,207.01,207.03,207.01,207.03,300.0,198.7349,198.7541,198.7349,198.7541,300.0
2024-04-25 14:55:00,207.11,207.24,207.11,207.24,400.0,198.8309,198.9557,198.8309,198.9557,400.0
2024-04-25 15:00:00,207.51,207.51,207.51,207.51,100.0,199.2149,199.2149,199.2149,199.2149,100.0
2024-04-25 15:05:00,207.45,207.45,207.45,207.45,100.0,199.1573,199.1573,199.1573,199.1573,100.0
2024-04-25 15:10:00,207.59,207.59,207.59,207.59,115.0,199.2917,199.2917,199.2917,199.2917,115.0
2024-04-25 15:15:00,207.45,207.45,207.45,207.45,100.0,199.1573,199.1573,199.1573,199.1573,100.0
2024-04-25 15:20:00,207.45,207.45,207.45,207.45,0.0,199.1573,199.1573,199.1573,199.1573,0.0
2024-04-25 15:25:00,207.48,207.48,207.46,207.46,209.0,199.1861,199.1861,199.1669,199.1669,209.0
2024-04-25 15:30:00,207.27,207.41,207.27,207.41,300.0,198.9845,199.1189,198.9845,199.1189,300.0
2024-04-25 15:35:00,207.48,207.48,207.48,207.48,357.0,199.1861,199.1861,199.1861,199.1861,357.0
2024-04-25 15:40:00,207.06,207.06,207.02,207.02,200.0,198.7829,198.7829,198.7445,198.7445,200.0
2024-04-25 15:45:00,207.14,207.18,206.83,206.87,800.0,198.8597,198.8981,198.5621,198.6005,800.0
2024-04-25 15:50:00,206.8,206.8,206.55,206.57,1300.0,198.5333,198.5333,198.2933,198.3125,1300.0
2024-04-25 15:55:00,206.62,206.98,206.62,206.9,4244.0,198.3605,198.7061,198.3605,198.6293,4244.0
2024-04-26 09:30:00,205.4,205.72,205.4,205.59,739.0,197.1893,197.4965,197.1893,197.3717,739.0
2024-04-26 09:35:00,205.6,205.61,205.6,205.61,200.0,197.3813,197.3909,197.3813,197.3909,200.0
2024-04-26 09:40:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-26 09:45:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-26 09:50:00,205.56,205.56,205.56,205.56,100.0,197.3429,197.3429,197.3429,197.3429,100.0
2024-04-26 09:55:00,205.56,205.56,205.56,205.56,0.0,197.3429,197.3429,197.3429,197.3429,0.0
2024-04-26 10:00:00,205.15,205.31,205.15,205.31,300.0,196.9493,197.1029,196.9493,197.1029,300.0
2024-04-26 10:05:00,205.31,205.31,205.31,205.31,0.0,197.1029,197.1029,197.1029,197.1029,0.0
2024-04-26 10:10:00,205.42,205.42,205.42,205.42,100.0,197.2085,197.2085,197.2085,197.2085,100.0
2024-04-26 10:15:00,205.42,205.42,205.42,205.42,0.0,197.2085,197.2085,197.2085,197.2085,0.0
2024-04-26 10:20:00,205.47,205.55,205.47,205.55,200.0,197.2565,197.3333,197.2565,197.3333,200.0
2024-04-26 10:25:00,205.28,205.28,205.28,205.28,100.0,197.0741,197.0741,197.0741,197.0741,100.0
2024-04-26 10:30:00,205.41,205.5,205.41,205.5,200.0,197.1989,197.2853,197.1989,197.2853,200.0
2024-04-26 10:35:00,205.5,205.5,205.5,205.5,0.0,197.2853,197.2853,197.2853,197.2853,0.0
2024-04-26 10:40:00,205.5,205.5,205.5,205.5,0.0,197.2853,197.2853,197.2853,197.2853,0.0
2024-04-26 10:45:00,205.59,205.6,205.59,205.6,200.0,197.3717,197.3813,197.3717,197.3813,200.0
2024-04-26 10:50:00,205.43,205.59,205.43,205.59,400.0,197.2181,197.3717,197.2181,197.3717,400.0
2024-04-26 10:55:00,205.77,205.77,205.77,205.77,100.0,197.5445,197.5445,197.5445,197.5445,100.0
2024-04-26 11:00:00,205.77,205.77,205.77,205.77,0.0,197.5445,197.5445,197.5445,197.5445,0.0
2024-04-26 11:05:00,205.77,205.77,205.77,205.77,0.0,197.5445,197.5445,197.5445,197.5445,0.0
2024-04-26 11:10:00,205.63,205.63,205.63,205.63,100.0,197.4101,197.4101,197.4101,197.4101,100.0
2024-04-26 11:15:00,205.87,205.91,205.87,205.91,200.0,197.6405,197.6789,197.6405,197.6789,200.0
2024-04-26 11:20:00,206.29,206.29,206.29,206.29,100.0,198.0437,198.0437,198.0437,198.0437,100.0
2024-04-26 11:25:00,206.22,206.22,206.22,206.22,200.0,197.9765,197.9765,197.9765,197.9765,200.0
2024-04-26 11:30:00,206.53,206.53,206.53,206.53,100.0,198.2741,198.2741,198.2741,198.2741,100.0
2024-04-26 11:35:00,206.53,206.53,206.53,206.53,0.0,198.2741,198.2741,198.2741,198.2741,0.0
2024-04-26 11:40:00,206.65,207.0,206.65,207.0,200.0,198.3893,198.7253,198.3893,198.7253,200.0
2024-04-26 11:45:00,207.0,207.0,207.0,207.0,0.0,198.7253,198.7253,198.7253,198.7253,0.0
2024-04-26 11:50:00,207.0,207.0,207.0,207.0,0.0,198.7253,198.7253,198.7253,198.7253,0.0
2024-04-26 11:55:00,206.94,206.94,206.94,206.94,113.0,198.6677,198.6677,198.6677,198.6677,113.0
2024-04-26 12:00:00,206.94,206.94,206.94,206.94,0.0,198.6677,198.6677,198.6677,198.6677,0.0
2024-04-26 12:05:00,207.27,207.3,207.19,207.19,313.0,198.9845,199.0133,198.9077,198.9077,313.0
2024-04-26 12:10:00,207.19,207.19,207.19,207.19,0.0,198.9077,198.9077,198.9077,198.9077,0.0
2024-04-26 12:15:00,207.19,207.19,207.19,207.19,0.0,198.9077,198.9077,198.9077,198.9077,0.0
2024-04-26 12:20:00,207.36,207.36,207.36,207.36,100.0,199.0709,199.0709,199.0709,199.0709,100.0
2024-04-26 12:25:00,207.31,207.31,207.31,207.31,100.0,199.0229,199.0229,199.0229,199.0229,100.0
2024-04-26 12:30:00,207.31,207.31,207.31,207.31,0.0,199.0229,199.0229,199.0229,199.0229,0.0
2024-04-26 12:35:00,207.31,207.31,207.31,207.31,0.0,199.0229,199.0229,199.0229,199.0229,0.0
2024-04-26 12:40:00,207.52,207.52,207.52,207.52,100.0,199.2245,199.2245,199.2245,199.2245,100.0
2024-04-26 12:45:00,207.64,207.65,207.64,207.65,200.0,199.3397,199.3493,199.3397,199.3493,200.0
2024-04-26 12:50:00,207.65,207.65,207.65,207.65,0.0,199.3493,199.3493,199.3493,199.3493,0.0
2024-04-26 12:55:00,207.65,207.65,207.65,207.65,0.0,199.3493,199.3493,199.3493,199.3493,0.0
2024-04-26 13:00:00,207.73,207.73,207.7,207.7,200.0,199.4261,199.4261,199.3973,199.3973,200.0
2024-04-26 13:05:00,207.76,207.77,207.76,207.77,200.0,199.4549,199.4645,199.4549,199.4645,200.0
2024-04-26 13:10:00,208.02,208.02,207.97,207.97,200.0,199.7045,199.7045,199.6565,199.6565,200.0
2024-04-26 13:15:00,207.97,207.97,207.97,207.97,0.0,199.6565,199.6565,199.6565,199.6565,0.0
2024-04-26 13:20:00,208.07,208.07,208.07,208.07,100.0,199.7526,199.7526,199.7526,199.7526,100.0
2024-04-26 13:25:00,207.99,207.99,207.96,207.96,200.0,199.6757,199.6757,199.6469,199.6469,200.0
2024-04-26 13:30:00,207.96,207.96,207.96,207.96,0.0,199.6469,199.6469,199.6469,199.6469,0.0
2024-04-26 13:35:00,207.96,207.96,207.96,207.96,0.0,199.6469,199.6469,199.6469,199.6469,0.0
2024-04-26 13:40:00,208.0,208.0,208.0,208.0,100.0,199.6853,199.6853,199.6853,199.6853,100.0
2024-04-26 13:45:00,208.12,208.12,208.12,208.12,441.0,199.8006,199.8006,199.8006,199.8006,441.0
2024-04-26 13:50:00,208.12,208.12,208.12,208.12,0.0,199.8006,199.8006,199.8006,199.8006,0.0
2024-04-26 13:55:00,208.32,208.32,208.32,208.32,200.0,199.9926,199.9926,199.9926,199.9926,200.0
2024-04-26 14:00:00,208.32,208.32,208.32,208.32,0.0,199.9926,199.9926,199.9926,199.9926,0.0
2024-04-26 14:05:00,208.32,208.32,208.32,208.32,0.0,199.9926,199.9926,199.9926,199.9926,0.0
2024-04-26 14:10:00,208.32,208.32,208.32,208.32,0.0,199.9926,199.9926,199.9926,199.9926,0.0
2024-04-26 14:15:00,208.63,208.63,208.63,208.63,100.0,200.2902,200.2902,200.2902,200.2902,100.0
2024-04-26 14:20:00,208.68,208.68,208.62,208.62,200.0,200.3382,200.3382,200.2806,200.2806,200.0
2024-04-26 14:25:00,208.59,208.59,208.59,208.59,100.0,200.2518,200.2518,200.2518,200.2518,100.0
2024-04-26 14:30:00,208.46,208.47,208.46,208.47,200.0,200.127,200.1366,200.127,200.1366,200.0
2024-04-26 14:35:00,208.47,208.47,208.47,208.47,0.0,200.1366,200.1366,200.1366,200.1366,0.0
2024-04-26 14:40:00,208.73,208.73,208.72,208.72,200.0,200.3862,200.3862,200.3766,200.3766,200.0
2024-04-26 14:45:00,208.72,208.72,208.63,208.63,300.0,200.3766,200.3766,200.2902,200.2902,300.0
2024-04-26 14:50:00,208.57,208.57,208.57,208.57,100.0,200.2326,200.2326,200.2326,200.2326,100.0
2024-04-26 14:55:00,208.51,208.6,208.51,208.6,600.0,200.175,200.2614,200.175,200.2614,600.0
2024-04-26 15:00:00,208.62,208.65,208.55,208.55,500.0,200.2806,200.3094,200.2134,200.2134,500.0
2024-04-26 15:05:00,208.53,208.73,208.53,208.7,600.0,200.1942,200.3862,200.1942,200.3574,600.0
2024-04-26 15:10:00,208.75,208.75,208.75,208.75,100.0,200.4054,200.4054,200.4054,200.4054,100.0
2024-04-26 15:15:00,208.68,208.68,208.68,208.68,100.0,200.3382,200.3382,200.3382,200.3382,100.0
2024-04-26 15:20:00,208.62,208.65,208.62,208.65,200.0,200.2806,200.3094,200.2806,200.3094,200.0
2024-04-26 15:25:00,208.74,208.74,208.62,208.62,200.0,200.3958,200.3958,200.2806,200.2806,200.0
2024-04-26 15:30:00,208.63,208.63,208.63,208.63,100.0,200.2902,200.2902,200.2902,200.2902,100.0
2024-04-26 15:35:00,208.75,208.75,208.63,208.63,302.0,200.4054,200.4054,200.2902,200.2902,302.0
2024-04-26 15:40:00,208.8,208.8,208.8,208.8,100.0,200.4534,200.4534,200.4534,200.4534,100.0
2024-04-26 15:45:00,208.57,208.76,208.57,208.76,700.0,200.2326,200.415,200.2326,200.415,700.0
2024-04-26 15:50:00,208.72,208.72,208.01,208.01,3341.0,200.3766,200.3766,199.6949,199.6949,3341.0
2024-04-26 15:55:00,207.82,207.84,207.67,207.78,2548.0,199.5125,199.5317,199.3685,199.4741,2548.0
2024-04-29 09:30:00,207.07,207.07,207.06,207.06,200.0,198.7925,198.7925,198.7829,198.7829,200.0
2024-04-29 09:35:00,206.36,206.36,206.18,206.29,300.0,198.1109,198.1109,197.9381,198.0437,300.0
2024-04-29 09:40:00,206.05,206.27,206.05,206.27,200.0,197.8133,198.0245,197.8133,198.0245,200.0
2024-04-29 09:45:00,206.15,206.15,205.75,205.75,500.0,197.9093,197.9093,197.5253,197.5253,500.0
2024-04-29 09:50:00,206.19,206.3,206.19,206.3,300.0,197.9477,198.0533,197.9477,198.0533,300.0
2024-04-29 09:55:00,205.85,205.85,205.85,205.85,100.0,197.6213,197.6213,197.6213,197.6213,100.0
2024-04-29 10:00:00,206.34,206.34,206.34,206.34,100.0,198.0917,198.0917,198.0917,198.0917,100.0
2024-04-29 10:05:00,206.23,206.24,206.23,206.24,200.0,197.9861,197.9957,197.9861,197.9957,200.0
2024-04-29 10:10:00,206.39,206.48,206.39,206.48,300.0,198.1397,198.2261,198.1397,198.2261,300.0
2024-04-29 10:15:00,206.45,206.45,206.43,206.43,200.0,198.1973,198.1973,198.1781,198.1781,200.0
2024-04-29 10:20:00,206.44,206.44,206.35,206.35,400.0,198.1877,198.1877,198.1013,198.1013,400.0
2024-04-29 10:25:00,205.94,205.94,205.94,205.94,100.0,197.7077,197.7077,197.7077,197.7077,100.0
2024-04-29 10:30:00,205.65,205.65,205.18,205.34,1356.0,197.4293,197.4293,196.9781,197.1317,1356.0
2024-04-29 10:35:00,205.17,205.17,204.94,204.94,600.0,196.9685,196.9685,196.7477,196.7477,600.0
2024-04-29 10:40:00,204.44,204.58,204.41,204.58,997.0,196.2677,196.4021,196.2389,196.4021,997.0
2024-04-29 10:45:00,204.36,204.54,204.36,204.54,500.0,196.1909,196.3637,196.1909,196.3637,500.0
2024-04-29 10:50:00,204.54,204.54,204.54,204.54,0.0,196.3637,196.3637,196.3637,196.3637,0.0
2024-04-29 10:55:00,205.18,205.18,205.18,205.18,100.0,196.9781,196.9781,196.9781,196.9781,100.0
2024-04-29 11:00:00,205.18,205.18,205.18,205.18,0.0,196.9781,196.9781,196.9781,196.9781,0.0
2024-04-29 11:05:00,205.18,205.18,205.18,205.18,0.0,196.9781,196.9781,196.9781,196.9781,0.0
2024-04-29 11:10:00,205.22,205.22,205.22,205.22,100.0,197.0165,197.0165,197.0165,197.0165,100.0
2024-04-29 11:15:00,205.22,205.22,205.22,205.22,0.0,197.0165,197.0165,197.0165,197.0165,0.0
2024-04-29 11:20:00,205.5,205.5,205.5,205.5,838.0,197.2853,197.2853,197.2853,197.2853,838.0
2024-04-29 11:25:00,205.5,205.5,205.5,205.5,279.0,197.2853,197.2853,197.2853,197.2853,279.0
2024-04-29 11:30:00,205.5,205.5,205.5,205.5,0.0,197.2853,197.2853,197.2853,197.2853,0.0
2024-04-29 11:35:00,205.97,206.21,205.97,206.21,400.0,197.7365,197.9669,197.7365,197.9669,400.0
2024-04-29 11:40:00,206.41,206.53,206.32,206.53,1149.0,198.1589,198.2741,198.0725,198.2741,1149.0
2024-04-29 11:45:00,206.57,206.57,206.25,206.25,1105.0,198.3125,198.3125,198.0053,198.0053,1105.0
2024-04-29 11:50:00,206.41,206.41,206.33,206.33,418.0,198.1589,198.1589,198.0821,198.0821,418.0
2024-04-29 11:55:00,206.49,206.49,206.39,206.39,200.0,198.2357,198.2357,198.1397,198.1397,200.0
2024-04-29 12:00:00,206.39,206.39,206.39,206.39,0.0,198.1397,198.1397,198.1397,198.1397,0.0
2024-04-29 12:05:00,206.49,206.52,206.45,206.52,546.0,198.2357,198.2645,198.1973,198.2645,546.0
2024-04-29 12:10:00,206.47,206.47,206.43,206.43,200.0,198.2165,198.2165,198.1781,198.1781,200.0
2024-04-29 12:15:00,206.5,206.92,206.5,206.92,400.0,198.2453,198.6485,198.2453,198.6485,400.0
2024-04-29 12:20:00,206.92,207.19,206.92,207.16,574.0,198.6485,198.9077,198.6485,198.8789,574.0
2024-04-29 12:25:00,207.12,207.12,207.12,207.12,200.0,198.8405,198.8405,198.8405,198.8405,200.0
2024-04-29 12:30:00,206.91,206.91,206.91,206.91,100.0,198.6389,198.6389,198.6389,198.6389,100.0
2024-04-29 12:35:00,207.24,207.24,207.24,207.24,100.0,198.9557,198.9557,198.9557,198.9557,100.0
2024-04-29 12:40:00,207.14,207.14,206.87,206.87,213.0,198.8597,198.8597,198.6005,198.6005,213.0
2024-04-29 12:45:00,206.82,206.82,206.82,206.82,100.0,198.5525,198.5525,198.5525,198.5525,100.0
2024-04-29 12:50:00,206.73,206.73,206.67,206.67,208.0,198.4661,198.4661,198.4085,198.4085,208.0
2024-04-29 12:55:00,206.65,206.84,206.65,206.81,407.0,198.3893,198.5717,198.3893,198.5429,407.0
2024-04-29 13:00:00,206.84,206.91,206.84,206.91,301.0,198.5717,198.6389,198.5717,198.6389,301.0
2024-04-29 13:05:00,206.84,206.84,206.78,206.78,369.0,198.5717,198.5717,198.5141,198.5141,369.0
2024-04-29 13:10:00,206.63,206.63,206.63,206.63,117.0,198.3701,198.3701,198.3701,198.3701,117.0
2024-04-29 13:15:00,206.63,206.63,206.63,206.63,0.0,198.3701,198.3701,198.3701,198.3701,0.0
2024-04-29 13:20:00,206.63,206.7,206.63,206.7,200.0,198.3701,198.4373,198.3701,198.4373,200.0
2024-04-29 13:25:00,206.7,206.7,206.7,206.7,0.0,198.4373,198.4373,198.4373,198.4373,0.0
2024-04-29 13:30:00,206.77,206.77,206.67,206.67,408.0,198.5045,198.5045,198.4085,198.4085,408.0
2024-04-29 13:35:00,206.85,206.85,206.85,206.85,100.0,198.5813,198.5813,198.5813,198.5813,100.0
2024-04-29 13:40:00,206.83,206.9,206.82,206.82,300.0,198.5621,198.6293,198.5525,198.5525,300.0
2024-04-29 13:45:00,206.6,206.6,206.6,206.6,1392.0,198.3413,198.3413,198.3413,198.3413,1392.0
2024-04-29 13:50:00,206.64,206.64,206.57,206.57,200.0,198.3797,198.3797,198.3125,198.3125,200.0
2024-04-29 13:55:00,206.13,206.34,206.13,206.34,249.0,197.8901,198.0917,197.8901,198.0917,249.0
2024-04-29 14:00:00,205.97,205.97,205.97,205.97,100.0,197.7365,197.7365,197.7365,197.7365,100.0
2024-04-29 14:05:00,205.98,205.98,205.98,205.98,100.0,197.7461,197.7461,197.7461,197.7461,100.0
2024-04-29 14:10:00,206.0,206.0,205.87,205.87,508.0,197.7653,197.7653,197.6405,197.6405,508.0
2024-04-29 14:15:00,205.94,205.94,205.89,205.91,500.0,197.7077,197.7077,197.6597,197.6789,500.0
2024-04-29 14:20:00,205.91,205.91,205.91,205.91,0.0,197.6789,197.6789,197.6789,197.6789,0.0
2024-04-29 14:25:00,205.99,205.99,205.9,205.9,502.0,197.7557,197.7557,197.6693,197.6693,502.0
2024-04-29 14:30:00,205.85,205.85,205.71,205.71,200.0,197.6213,197.6213,197.4869,197.4869,200.0
2024-04-29 14:35:00,205.71,205.71,205.71,205.71,0.0,197.4869,197.4869,197.4869,197.4869,0.0
2024-04-29 14:40:00,205.75,205.75,205.75,205.75,100.0,197.5253,197.5253,197.5253,197.5253,100.0
2024-04-29 14:45:00,205.75,205.75,205.75,205.75,0.0,197.5253,197.5253,197.5253,197.5253,0.0
2024-04-29 14:50:00,205.42,205.42,205.42,205.42,200.0,197.2085,197.2085,197.2085,197.2085,200.0
2024-04-29 14:55:00,205.3,205.31,205.24,205.31,500.0,197.0933,197.1029,197.0357,197.1029,500.0
2024-04-29 15:00:00,205.16,205.16,204.87,204.87,600.0,196.9589,196.9589,196.6805,196.6805,600.0
2024-04-29 15:05:00,204.77,204.8,204.56,204.63,600.0,196.5845,196.6133,196.3829,196.4501,600.0
2024-04-29 15:10:00,204.68,204.96,204.68,204.96,500.0,196.4981,196.7669,196.4981,196.7669,500.0
2024-04-29 15:15:00,205.08,205.12,205.08,205.12,200.0,196.8821,196.9205,196.8821,196.9205,200.0
2024-04-29 15:20:00,205.23,205.41,205.23,205.41,400.0,197.0261,197.1989,197.0261,197.1989,400.0
2024-04-29 15:25:00,205.43,205.7,205.28,205.7,1268.0,197.2181,197.4773,197.0741,197.4773,1268.0
2024-04-29 15:30:00,205.53,205.65,205.51,205.51,422.0,197.3141,197.4293,197.2949,197.2949,422.0
2024-04-29 15:35:00,205.47,205.47,205.41,205.41,200.0,197.2565,197.2565,197.1989,197.1989,200.0
2024-04-29 15:40:00,205.56,205.56,205.55,205.55,300.0,197.3429,197.3429,197.3333,197.3333,300.0
2024-04-29 15:45:00,205.57,205.63,205.57,205.63,300.0,197.3525,197.4101,197.3525,197.4101,300.0
2024-04-29 15:50:00,205.69,206.25,205.69,206.12,2418.0,197.4677,198.0053,197.4677,197.8805,2418.0
2024-04-29 15:55:00,206.08,206.08,205.65,205.8,2755.0,197.8421,197.8421,197.4293,197.5733,2755.0
2024-04-30 09:30:00,205.42,205.49,204.16,204.16,866.0,197.2085,197.2757,195.9988,195.9988,866.0
2024-04-30 09:35:00,204.45,205.1,204.45,205.1,800.0,196.2773,196.9013,196.2773,196.9013,800.0
2024-04-30 09:40:00,205.11,205.17,204.5,204.83,1250.0,196.9109,196.9685,196.3253,196.6421,1250.0
2024-04-30 09:45:00,204.75,204.95,204.73,204.95,325.0,196.5653,196.7573,196.5461,196.7573,325.0
2024-04-30 09:50:00,204.85,204.85,204.25,204.25,200.0,196.6613,196.6613,196.0853,196.0853,200.0
2024-04-30 09:55:00,204.19,204.19,203.92,203.92,788.0,196.0277,196.0277,195.7684,195.7684,788.0
2024-04-30 10:00:00,203.73,203.99,203.53,203.99,400.0,195.586,195.8356,195.394,195.8356,400.0
2024-04-30 10:05:00,203.99,203.99,203.67,203.67,600.0,195.8356,195.8356,195.5284,195.5284,600.0
2024-04-30 10:10:00,203.68,203.68,203.28,203.49,1672.0,195.538,195.538,195.154,195.3556,1672.0
2024-04-30 10:15:00,203.81,203.98,203.81,203.98,200.0,195.6628,195.826,195.6628,195.826,200.0
2024-04-30 10:20:00,204.13,204.13,204.07,204.07,300.0,195.97,195.97,195.9124,195.9124,300.0
2024-04-30 10:25:00,204.07,204.07,204.07,204.07,0.0,195.9124,195.9124,195.9124,195.9124,0.0
2024-04-30 10:30:00,203.82,203.82,203.37,203.37,400.0,195.6724,195.6724,195.2404,195.2404,400.0
2024-04-30 10:35:00,202.88,203.04,202.88,203.04,400.0,194.77,194.9236,194.77,194.9236,400.0
2024-04-30 10:40:00,203.16,203.16,203.16,203.16,100.0,195.0388,195.0388,195.0388,195.0388,100.0
2024-04-30 10:45:00,203.16,203.16,203.16,203.16,0.0,195.0388,195.0388,195.0388,195.0388,0.0
2024-04-30 10:50:00,203.67,203.73,203.54,203.54,1107.0,195.5284,195.586,195.4036,195.4036,1107.0
2024-04-30 10:55:00,203.63,203.63,203.47,203.47,300.0,195.49,195.49,195.3364,195.3364,300.0
2024-04-30 11:00:00,203.79,203.86,203.73,203.86,300.0,195.6436,195.7108,195.586,195.7108,300.0
2024-04-30 11:05:00,203.89,203.89,203.81,203.81,200.0,195.7396,195.7396,195.6628,195.6628,200.0
2024-04-30 11:10:00,203.65,203.65,203.65,203.65,100.0,195.5092,195.5092,195.5092,195.5092,100.0
2024-04-30 11:15:00,203.43,203.43,203.43,203.43,100.0,195.298,195.298,195.298,195.298,100.0
2024-04-30 11:20:00,203.71,203.71,203.62,203.62,200.0,195.5668,195.5668,195.4804,195.4804,200.0
2024-04-30 11:25:00,203.74,203.74,203.74,203.74,100.0,195.5956,195.5956,195.5956,195.5956,100.0
2024-04-30 11:30:00,203.93,203.93,203.71,203.71,500.0,195.778,195.778,195.5668,195.5668,500.0
2024-04-30 11:35:00,203.88,203.9,203.87,203.87,400.0,195.73,195.7492,195.7204,195.7204,400.0
2024-04-30 11:40:00,204.02,204.02,203.67,203.67,400.0,195.8644,195.8644,195.5284,195.5284,400.0
2024-04-30 11:45:00,203.54,203.55,203.04,203.04,400.0,195.4036,195.4132,194.9236,194.9236,400.0
2024-04-30 11:50:00,203.06,203.12,203.06,203.12,200.0,194.9428,195.0004,194.9428,195.0004,200.0
2024-04-30 11:55:00,203.12,203.12,203.12,203.12,0.0,195.0004,195.0004,195.0004,195.0004,0.0
2024-04-30 12:00:00,203.35,203.35,203.35,203.35,100.0,195.2212,195.2212,195.2212,195.2212,100.0
2024-04-30 12:05:00,203.35,203.35,203.35,203.35,0.0,195.2212,195.2212,195.2212,195.2212,0.0
2024-04-30 12:10:00,203.69,203.69,203.69,203.69,100.0,195.5476,195.5476,195.5476,195.5476,100.0
2024-04-30 12:15:00,203.53,203.65,203.53,203.65,200.0,195.394,195.5092,195.394,195.5092,200.0
2024-04-30 12:20:00,203.47,203.47,203.47,203.47,100.0,195.3364,195.3364,195.3364,195.3364,100.0
2024-04-30 12:25:00,203.28,203.28,203.06,203.06,300.0,195.154,195.154,194.9428,194.9428,300.0
2024-04-30 12:30:00,202.27,202.27,202.27,202.27,100.0,194.1844,194.1844,194.1844,194.1844,100.0
2024-04-30 12:35:00,202.35,202.53,202.35,202.53,600.0,194.2612,194.434,194.2612,194.434,600.0
2024-04-30 12:40:00,202.53,202.53,201.82,201.93,714.0,194.434,194.434,193.7524,193.858,714.0
2024-04-30 12:45:00,202.16,202.16,202.16,202.16,100.0,194.0788,194.0788,194.0788,194.0788,100.0
2024-04-30 12:50:00,202.02,202.08,201.99,202.01,700.0,193.9444,194.002,193.9156,193.9348,700.0
2024-04-30 12:55:00,201.84,201.85,201.84,201.85,200.0,193.7716,193.7812,193.7716,193.7812,200.0
2024-04-30 13:00:00,201.71,201.95,201.56,201.95,800.0,193.6468,193.8772,193.5028,193.8772,800.0
2024-04-30 13:05:00,201.82,201.9,201.82,201.9,309.0,193.7524,193.8292,193.7524,193.8292,309.0
2024-04-30 13:10:00,202.09,202.22,202.09,202.22,200.0,194.0116,194.1364,194.0116,194.1364,200.0
2024-04-30 13:15:00,202.35,202.35,202.35,202.35,100.0,194.2612,194.2612,194.2612,194.2612,100.0
2024-04-30 13:20:00,202.57,202.59,202.34,202.34,406.0,194.4724,194.4916,194.2516,194.2516,406.0
2024-04-30 13:25:00,202.41,202.41,202.31,202.31,302.0,194.3188,194.3188,194.2228,194.2228,302.0
2024-04-30 13:30:00,202.48,202.48,202.44,202.44,221.0,194.386,194.386,194.3476,194.3476,221.0
2024-04-30 13:35:00,202.48,202.6,202.44,202.6,703.0,194.386,194.5012,194.3476,194.5012,703.0
2024-04-30 13:40:00,202.67,202.68,202.55,202.55,1600.0,194.5684,194.578,194.4532,194.4532,1600.0
2024-04-30 13:45:00,202.62,202.62,202.54,202.54,200.0,194.5204,194.5204,194.4436,194.4436,200.0
2024-04-30 13:50:00,202.72,202.72,202.72,202.72,100.0,194.6164,194.6164,194.6164,194.6164,100.0
2024-04-30 13:55:00,202.84,202.95,202.71,202.95,500.0,194.7316,194.8372,194.6068,194.8372,500.0
2024-04-30 14:00:00,202.95,202.95,202.95,202.95,0.0,194.8372,194.8372,194.8372,194.8372,0.0
2024-04-30 14:05:00,203.06,203.06,202.9,202.9,300.0,194.9428,194.9428,194.7892,194.7892,300.0
2024-04-30 14:10:00,202.88,202.88,202.86,202.86,200.0,194.77,194.77,194.7508,194.7508,200.0
2024-04-30 14:15:00,203.1,203.1,203.1,203.1,100.0,194.9812,194.9812,194.9812,194.9812,100.0
2024-04-30 14:20:00,203.45,203.45,203.2,203.2,400.0,195.3172,195.3172,195.0772,195.0772,400.0
2024-04-30 14:25:00,203.11,203.11,203.07,203.07,200.0,194.9908,194.9908,194.9524,194.9524,200.0
2024-04-30 14:30:00,202.99,203.08,202.99,203.08,200.0,194.8756,194.962,194.8756,194.962,200.0
2024-04-30 14:35:00,203.04,203.16,202.99,203.16,400.0,194.9236,195.0388,194.8756,195.0388,400.0
2024-04-30 14:40:00,203.09,203.09,203.0,203.0,300.0,194.9716,194.9716,194.8852,194.8852,300.0
2024-04-30 14:45:00,202.74,202.74,202.74,202.74,100.0,194.6356,194.6356,194.6356,194.6356,100.0
2024-04-30 14:50:00,202.37,202.4,202.3,202.4,500.0,194.2804,194.3092,194.2132,194.3092,500.0
2024-04-30 14:55:00,202.38,202.39,202.23,202.23,649.0,194.29,194.2996,194.146,194.146,649.0
2024-04-30 15:00:00,202.43,202.48,202.35,202.48,771.0,194.338,194.386,194.2612,194.386,771.0
2024-04-30 15:05:00,202.36,202.36,202.36,202.36,100.0,194.2708,194.2708,194.2708,194.2708,100.0
2024-04-30 15:10:00,202.46,202.59,202.4,202.4,508.0,194.3668,194.4916,194.3092,194.3092,508.0
2024-04-30 15:15:00,202.23,202.23,201.97,201.97,401.0,194.146,194.146,193.8964,193.8964,401.0
2024-04-30 15:20:00,202.04,202.12,201.95,201.95,500.0,193.9636,194.0404,193.8772,193.8772,500.0
2024-04-30 15:25:00,201.98,202.07,201.89,202.07,389.0,193.906,193.9924,193.8196,193.9924,389.0
2024-04-30 15:30:00,201.94,202.0,201.87,201.94,500.0,193.8676,193.9252,193.8004,193.8676,500.0
2024-04-30 15:35:00,201.64,201.73,201.64,201.73,200.0,193.5796,193.666,193.5796,193.666,200.0
2024-04-30 15:40:00,201.71,201.79,201.42,201.42,640.0,193.6468,193.7236,193.3684,193.3684,640.0
2024-04-30 15:45:00,201.32,201.36,201.18,201.19,500.0,193.2724,193.3108,193.138,193.1476,500.0
2024-04-30 15:50:00,201.19,201.33,200.81,200.89,2975.0,193.1476,193.282,192.7828,192.8596,2975.0
2024-04-30 15:55:00,201.36,201.36,201.05,201.05,16995.0,193.3108,193.3108,193.0132,193.0132,16995.0
2024-05-01 09:30:00,201.3,201.3,196.36,196.36,1100.0,193.2532,193.2532,188.5106,188.5106,1100.0
2024-05-01 09:35:00,196.35,197.01,196.03,196.69,1400.0,188.501,189.1347,188.1938,188.8275,1400.0
2024-05-01 09:40:00,196.56,196.56,196.14,196.45,600.0,188.7027,188.7027,188.2994,188.5971,600.0
2024-05-01 09:45:00,196.75,196.75,196.21,196.27,900.0,188.8851,188.8851,188.3666,188.4242,900.0
2024-05-01 09:50:00,195.75,196.21,195.0,195.0,3376.0,187.925,188.3666,187.205,187.205,3376.0
2024-05-01 09:55:00,194.92,195.19,194.81,195.19,800.0,187.1282,187.3874,187.0226,187.3874,800.0
2024-05-01 10:00:00,196.32,196.32,196.07,196.18,500.0,188.4722,188.4722,188.2322,188.3378,500.0
2024-05-01 10:05:00,197.08,197.08,197.08,197.08,100.0,189.2019,189.2019,189.2019,189.2019,100.0
2024-05-01 10:10:00,196.75,196.75,196.11,196.11,500.0,188.8851,188.8851,188.2706,188.2706,500.0
2024-05-01 10:15:00,195.91,196.66,195.85,196.66,600.0,188.0786,188.7987,188.021,188.7987,600.0
2024-05-01 10:20:00,196.81,196.82,196.65,196.74,800.0,188.9427,188.9523,188.7891,188.8755,800.0
2024-05-01 10:25:00,196.96,196.96,196.96,196.96,100.0,189.0867,189.0867,189.0867,189.0867,100.0
2024-05-01 10:30:00,196.53,196.53,195.79,196.19,800.0,188.6739,188.6739,187.9634,188.3474,800.0
2024-05-01 10:35:00,196.09,196.37,196.09,196.37,300.0,188.2514,188.5202,188.2514,188.5202,300.0
2024-05-01 10:40:00,195.91,196.23,195.91,196.23,807.0,188.0786,188.3858,188.0786,188.3858,807.0
2024-05-01 10:45:00,196.43,196.83,196.43,196.83,200.0,188.5779,188.9619,188.5779,188.9619,200.0
2024-05-01 10:50:00,197.0,197.0,196.91,196.91,200.0,189.1251,189.1251,189.0387,189.0387,200.0
2024-05-01 10:55:00,196.67,196.95,196.67,196.95,500.0,188.8083,189.0771,188.8083,189.0771,500.0
2024-05-01 11:00:00,195.84,195.84,195.84,195.84,100.0,188.0114,188.0114,188.0114,188.0114,100.0
2024-05-01 11:05:00,195.97,195.97,195.28,195.28,3540.0,188.1362,188.1362,187.4738,187.4738,3540.0
2024-05-01 11:10:00,195.24,195.24,194.66,194.66,500.0,187.4354,187.4354,186.8786,186.8786,500.0
2024-05-01 11:15:00,194.77,194.9,194.77,194.85,300.0,186.9842,187.109,186.9842,187.061,300.0
2024-05-01 11:20:00,194.86,194.86,194.86,194.86,100.0,187.0706,187.0706,187.0706,187.0706,100.0
2024-05-01 11:25:00,194.81,195.04,194.81,195.0,300.0,187.0226,187.2434,187.0226,187.205,300.0
2024-05-01 11:30:00,194.8,194.8,194.35,194.35,200.0,187.013,187.013,186.581,186.581,200.0
2024-05-01 11:35:00,194.0,194.09,193.84,194.03,600.0,186.245,186.3314,186.0914,186.2738,600.0
2024-05-01 11:40:00,193.98,194.28,193.98,194.28,430.0,186.2258,186.5138,186.2258,186.5138,430.0
2024-05-01 11:45:00,194.44,195.05,194.44,194.61,600.0,186.6674,187.253,186.6674,186.8306,600.0
2024-05-01 11:50:00,194.74,194.74,194.55,194.55,1700.0,186.9554,186.9554,186.773,186.773,1700.0
2024-05-01 11:55:00,194.68,194.82,194.68,194.73,600.0,186.8978,187.0322,186.8978,186.9458,600.0
2024-05-01 12:00:00,194.58,194.65,194.32,194.42,816.0,186.8018,186.869,186.5522,186.6482,816.0
2024-05-01 12:05:00,194.63,194.63,194.33,194.34,300.0,186.8498,186.8498,186.5618,186.5714,300.0
2024-05-01 12:10:00,194.47,194.47,194.16,194.16,400.0,186.6962,186.6962,186.3986,186.3986,400.0
2024-05-01 12:15:00,194.1,194.1,193.57,193.57,613.0,186.341,186.341,185.8322,185.8322,613.0
2024-05-01 12:20:00,193.32,193.74,193.32,193.68,500.0,185.5922,185.9954,185.5922,185.9378,500.0
2024-05-01 12:25:00,194.1,194.1,194.1,194.1,100.0,186.341,186.341,186.341,186.341,100.0
2024-05-01 12:30:00,194.18,194.18,194.17,194.17,200.0,186.4178,186.4178,186.4082,186.4082,200.0
2024-05-01 12:35:00,193.98,193.99,193.8,193.8,400.0,186.2258,186.2354,186.053,186.053,400.0
2024-05-01 12:40:00,193.97,193.97,193.97,193.97,100.0,186.2162,186.2162,186.2162,186.2162,100.0
2024-05-01 12:45:00,194.09,194.18,194.09,194.18,500.0,186.3314,186.4178,186.3314,186.4178,500.0
2024-05-01 12:50:00,194.18,194.18,194.18,194.18,0.0,186.4178,186.4178,186.4178,186.4178,0.0
2024-05-01 12:55:00,194.18,194.18,194.18,194.18,0.0,186.4178,186.4178,186.4178,186.4178,0.0
2024-05-01 13:00:00,194.08,194.08,193.94,193.94,600.0,186.3218,186.3218,186.1874,186.1874,600.0
2024-05-01 13:05:00,193.94,193.94,193.94,193.94,0.0,186.1874,186.1874,186.1874,186.1874,0.0
2024-05-01 13:10:00,194.07,194.07,193.72,193.72,600.0,186.3122,186.3122,185.9762,185.9762,600.0
2024-05-01 13:15:00,193.68,193.89,193.68,193.89,343.0,185.9378,186.1394,185.9378,186.1394,343.0
2024-05-01 13:20:00,193.89,193.89,193.89,193.89,0.0,186.1394,186.1394,186.1394,186.1394,0.0
2024-05-01 13:25:00,193.94,194.05,193.94,194.05,300.0,186.1874,186.293,186.1874,186.293,300.0
2024-05-01 13:30:00,194.03,194.03,194.02,194.02,200.0,186.2738,186.2738,186.2642,186.2642,200.0
2024-05-01 13:35:00,194.19,194.56,194.19,194.56,1300.0,186.4274,186.7826,186.4274,186.7826,1300.0
2024-05-01 13:40:00,194.52,194.52,194.46,194.46,200.0,186.7442,186.7442,186.6866,186.6866,200.0
2024-05-01 13:45:00,194.58,194.58,194.55,194.55,200.0,186.8018,186.8018,186.773,186.773,200.0
2024-05-01 13:50:00,194.33,194.33,193.69,193.69,700.0,186.5618,186.5618,185.9474,185.9474,700.0
2024-05-01 13:55:00,193.87,194.01,193.77,194.01,400.0,186.1202,186.2546,186.0242,186.2546,400.0
2024-05-01 14:00:00,193.99,194.35,193.93,194.35,1000.0,186.2354,186.581,186.1778,186.581,1000.0
2024-05-01 14:05:00,194.37,194.43,193.83,193.98,700.0,186.6002,186.6578,186.0818,186.2258,700.0
2024-05-01 14:10:00,193.84,193.84,193.53,193.57,300.0,186.0914,186.0914,185.7938,185.8322,300.0
2024-05-01 14:15:00,194.0,194.22,194.0,194.22,1200.0,186.245,186.4562,186.245,186.4562,1200.0
2024-05-01 14:20:00,194.12,194.16,193.97,194.08,1223.0,186.3602,186.3986,186.2162,186.3218,1223.0
2024-05-01 14:25:00,194.11,194.76,194.11,194.76,900.0,186.3506,186.9746,186.3506,186.9746,900.0
2024-05-01 14:30:00,194.7,194.82,193.85,194.75,1459.0,186.917,187.0322,186.101,186.965,1459.0
2024-05-01 14:35:00,194.76,195.19,194.4,195.19,1000.0,186.9746,187.3874,186.629,187.3874,1000.0
2024-05-01 14:40:00,195.23,196.16,195.23,196.16,1022.0,187.4258,188.3186,187.4258,188.3186,1022.0
2024-05-01 14:45:00,196.31,196.31,195.64,195.64,200.0,188.4626,188.4626,187.8194,187.8194,200.0
2024-05-01 14:50:00,195.65,195.67,195.5,195.61,997.0,187.829,187.8482,187.685,187.7906,997.0
2024-05-01 14:55:00,195.47,195.69,195.31,195.37,1622.0,187.6562,187.8674,187.5026,187.5602,1622.0
2024-05-01 15:00:00,195.48,195.86,195.22,195.22,1621.0,187.6658,188.0306,187.4162,187.4162,1621.0
2024-05-01 15:05:00,194.86,195.3,194.8,195.3,850.0,187.0706,187.493,187.013,187.493,850.0
2024-05-01 15:10:00,195.03,195.23,195.03,195.06,400.0,187.2338,187.4258,187.2338,187.2626,400.0
2024-05-01 15:15:00,195.4,195.4,194.61,194.79,1542.0,187.589,187.589,186.8306,187.0034,1542.0
2024-05-01 15:20:00,194.33,194.89,194.33,194.89,890.0,186.5618,187.0994,186.5618,187.0994,890.0
2024-05-01 15:25:00,195.15,195.21,195.15,195.16,400.0,187.349,187.4066,187.349,187.3586,400.0
2024-05-01 15:30:00,195.29,195.85,195.0,195.0,1500.0,187.4834,188.021,187.205,187.205,1500.0
2024-05-01 15:35:00,194.75,195.19,194.64,195.19,600.0,186.965,187.3874,186.8594,187.3874,600.0
2024-05-01 15:40:00,195.37,195.37,195.16,195.22,400.0,187.5602,187.5602,187.3586,187.4162,400.0
2024-05-01 15:45:00,195.24,195.9,195.17,195.9,2004.0,187.4354,188.069,187.3682,188.069,2004.0
2024-05-01 15:50:00,196.03,196.6,195.86,196.52,9188.0,188.1938,188.7411,188.0306,188.6643,9188.0
2024-05-01 15:55:00,196.53,196.59,195.89,195.98,6629.0,188.6739,188.7315,188.0594,188.1458,6629.0
2024-05-02 09:30:00,197.44,197.8,197.24,197.24,700.0,189.5475,189.8931,189.3555,189.3555,700.0
2024-05-02 09:35:00,196.81,196.81,196.81,196.81,100.0,188.9427,188.9427,188.9427,188.9427,100.0
2024-05-02 09:40:00,197.03,197.03,196.86,196.94,500.0,189.1539,189.1539,188.9907,189.0675,500.0
2024-05-02 09:45:00,196.13,196.13,196.13,196.13,100.0,188.2898,188.2898,188.2898,188.2898,100.0
2024-05-02 09:50:00,196.13,196.13,196.13,196.13,0.0,188.2898,188.2898,188.2898,188.2898,0.0
2024-05-02 09:55:00,195.43,195.48,195.36,195.48,400.0,187.6178,187.6658,187.5506,187.6658,400.0
2024-05-02 10:00:00,195.47,195.61,195.47,195.61,200.0,187.6562,187.7906,187.6562,187.7906,200.0
2024-05-02 10:05:00,195.51,195.51,195.51,195.51,200.0,187.6946,187.6946,187.6946,187.6946,200.0
2024-05-02 10:10:00,195.67,196.25,195.67,196.25,300.0,187.8482,188.405,187.8482,188.405,300.0
2024-05-02 10:15:00,196.47,196.47,196.47,196.47,100.0,188.6163,188.6163,188.6163,188.6163,100.0
2024-05-02 10:20:00,196.82,196.82,196.13,196.58,500.0,188.9523,188.9523,188.2898,188.7219,500.0
2024-05-02 10:25:00,196.71,196.71,196.46,196.46,300.0,188.8467,188.8467,188.6067,188.6067,300.0
2024-05-02 10:30:00,196.42,196.7,196.36,196.7,600.0,188.5683,188.8371,188.5106,188.8371,600.0
2024-05-02 10:35:00,196.4,196.44,196.12,196.43,618.0,188.5491,188.5875,188.2802,188.5779,618.0
2024-05-02 10:40:00,196.5,196.5,196.5,196.5,100.0,188.6451,188.6451,188.6451,188.6451,100.0
2024-05-02 10:45:00,196.4,196.46,196.18,196.18,445.0,188.5491,188.6067,188.3378,188.3378,445.0
2024-05-02 10:50:00,196.0,196.0,195.64,195.69,724.0,188.165,188.165,187.8194,187.8674,724.0
2024-05-02 10:55:00,196.01,196.15,196.01,196.15,200.0,188.1746,188.309,188.1746,188.309,200.0
2024-05-02 11:00:00,196.15,196.15,196.15,196.15,0.0,188.309,188.309,188.309,188.309,0.0
2024-05-02 11:05:00,196.2,196.32,196.2,196.32,300.0,188.357,188.4722,188.357,188.4722,300.0
2024-05-02 11:10:00,196.3,196.3,196.28,196.28,300.0,188.453,188.453,188.4338,188.4338,300.0
2024-05-02 11:15:00,196.4,196.44,196.4,196.44,200.0,188.5491,188.5875,188.5491,188.5875,200.0
2024-05-02 11:20:00,196.65,196.9,196.65,196.9,200.0,188.7891,189.0291,188.7891,189.0291,200.0
2024-05-02 11:25:00,196.88,196.88,196.5,196.5,300.0,189.0099,189.0099,188.6451,188.6451,300.0
2024-05-02 11:30:00,196.51,196.64,196.51,196.64,200.0,188.6547,188.7795,188.6547,188.7795,200.0
2024-05-02 11:35:00,196.9,196.91,196.9,196.91,300.0,189.0291,189.0387,189.0291,189.0387,300.0
2024-05-02 11:40:00,197.07,197.07,196.86,196.86,500.0,189.1923,189.1923,188.9907,188.9907,500.0
2024-05-02 11:45:00,196.8,196.8,196.8,196.8,100.0,188.9331,188.9331,188.9331,188.9331,100.0
2024-05-02 11:50:00,196.46,196.53,196.46,196.49,600.0,188.6067,188.6739,188.6067,188.6355,600.0
2024-05-02 11:55:00,196.5,196.5,196.5,196.5,100.0,188.6451,188.6451,188.6451,188.6451,100.0
2024-05-02 12:00:00,196.37,196.37,196.37,196.37,100.0,188.5202,188.5202,188.5202,188.5202,100.0
2024-05-02 12:05:00,196.36,196.46,196.35,196.35,504.0,188.5106,188.6067,188.501,188.501,504.0
2024-05-02 12:10:00,196.32,196.32,196.1,196.1,300.0,188.4722,188.4722,188.261,188.261,300.0
2024-05-02 12:15:00,196.13,196.13,196.12,196.12,206.0,188.2898,188.2898,188.2802,188.2802,206.0
2024-05-02 12:20:00,196.12,196.12,196.12,196.12,0.0,188.2802,188.2802,188.2802,188.2802,0.0
2024-05-02 12:25:00,196.21,196.21,196.21,196.21,100.0,188.3666,188.3666,188.3666,188.3666,100.0
2024-05-02 12:30:00,196.41,196.41,196.41,196.41,142.0,188.5587,188.5587,188.5587,188.5587,142.0
2024-05-02 12:35:00,195.99,196.4,195.99,196.35,442.0,188.1554,188.5491,188.1554,188.501,442.0
2024-05-02 12:40:00,196.52,196.52,196.52,196.52,100.0,188.6643,188.6643,188.6643,188.6643,100.0
2024-05-02 12:45:00,196.52,196.52,196.52,196.52,0.0,188.6643,188.6643,188.6643,188.6643,0.0
2024-05-02 12:50:00,196.89,196.89,196.89,196.89,100.0,189.0195,189.0195,189.0195,189.0195,100.0
2024-05-02 12:55:00,196.85,197.13,196.81,197.13,892.0,188.9811,189.2499,188.9427,189.2499,892.0
2024-05-02 13:00:00,197.18,197.18,196.9,196.9,410.0,189.2979,189.2979,189.0291,189.0291,410.0
2024-05-02 13:05:00,197.04,197.04,196.84,196.84,200.0,189.1635,189.1635,188.9715,188.9715,200.0
2024-05-02 13:10:00,196.91,197.15,196.91,197.15,400.0,189.0387,189.2691,189.0387,189.2691,400.0
2024-05-02 13:15:00,197.48,197.48,197.48,197.48,100.0,189.5859,189.5859,189.5859,189.5859,100.0
2024-05-02 13:20:00,197.48,197.52,197.48,197.52,456.0,189.5859,189.6243,189.5859,189.6243,456.0
2024-05-02 13:25:00,197.69,197.69,197.65,197.69,304.0,189.7875,189.7875,189.7491,189.7875,304.0
2024-05-02 13:30:00,197.54,197.54,197.54,197.54,101.0,189.6435,189.6435,189.6435,189.6435,101.0
2024-05-02 13:35:00,197.36,197.36,197.36,197.36,100.0,189.4707,189.4707,189.4707,189.4707,100.0
2024-05-02 13:40:00,197.26,197.26,197.26,197.26,200.0,189.3747,189.3747,189.3747,189.3747,200.0
2024-05-02 13:45:00,197.3,197.37,197.26,197.35,600.0,189.4131,189.4803,189.3747,189.4611,600.0
2024-05-02 13:50:00,196.96,197.09,196.96,197.09,419.0,189.0867,189.2115,189.0867,189.2115,419.0
2024-05-02 13:55:00,197.2,197.2,197.2,197.2,200.0,189.3171,189.3171,189.3171,189.3171,200.0
2024-05-02 14:00:00,197.15,197.25,197.14,197.14,500.0,189.2691,189.3651,189.2595,189.2595,500.0
2024-05-02 14:05:00,197.14,197.46,197.08,197.28,1100.0,189.2595,189.5667,189.2019,189.3939,1100.0
2024-05-02 14:10:00,197.32,197.32,197.28,197.28,200.0,189.4323,189.4323,189.3939,189.3939,200.0
2024-05-02 14:15:00,197.23,197.23,197.16,197.16,300.0,189.3459,189.3459,189.2787,189.2787,300.0
2024-05-02 14:20:00,197.15,197.15,197.15,197.15,100.0,189.2691,189.2691,189.2691,189.2691,100.0
2024-05-02 14:25:00,197.11,197.23,197.11,197.23,200.0,189.2307,189.3459,189.2307,189.3459,200.0
2024-05-02 14:30:00,197.28,197.28,197.28,197.28,100.0,189.3939,189.3939,189.3939,189.3939,100.0
2024-05-02 14:35:00,197.28,197.28,197.28,197.28,0.0,189.3939,189.3939,189.3939,189.3939,0.0
2024-05-02 14:40:00,197.54,197.54,197.54,197.54,100.0,189.6435,189.6435,189.6435,189.6435,100.0
2024-05-02 14:45:00,197.58,197.8,197.58,197.8,500.0,189.6819,189.8931,189.6819,189.8931,500.0
2024-05-02 14:50:00,197.88,197.9,197.88,197.89,300.0,189.9699,189.9891,189.9699,189.9795,300.0
2024-05-02 14:55:00,197.8,197.94,197.8,197.83,300.0,189.8931,190.0275,189.8931,189.9219,300.0
2024-05-02 15:00:00,197.82,197.82,197.67,197.7,500.0,189.9123,189.9123,189.7683,189.7971,500.0
2024-05-02 15:05:00,197.65,197.97,197.65,197.97,600.0,189.7491,190.0563,189.7491,190.0563,600.0
2024-05-02 15:10:00,197.92,198.07,197.92,197.92,500.0,190.0083,190.1523,190.0083,190.0083,500.0
2024-05-02 15:15:00,197.59,197.61,197.59,197.61,300.0,189.6915,189.7107,189.6915,189.7107,300.0
2024-05-02 15:20:00,197.68,198.04,197.68,198.04,600.0,189.7779,190.1235,189.7779,190.1235,600.0
2024-05-02 15:25:00,198.05,198.05,197.97,198.03,1100.0,190.1331,190.1331,190.0563,190.1139,1100.0
2024-05-02 15:30:00,197.82,197.82,197.48,197.52,800.0,189.9123,189.9123,189.5859,189.6243,800.0
2024-05-02 15:35:00,197.44,197.44,197.25,197.3,400.0,189.5475,189.5475,189.3651,189.4131,400.0
2024-05-02 15:40:00,197.44,197.48,197.23,197.27,700.0,189.5475,189.5859,189.3459,189.3843,700.0
2024-05-02 15:45:00,197.21,197.46,197.17,197.38,902.0,189.3267,189.5667,189.2883,189.4899,902.0
2024-05-02 15:50:00,197.35,197.58,197.26,197.58,2757.0,189.4611,189.6819,189.3747,189.6819,2757.0
2024-05-02 15:55:00,197.52,197.69,197.37,197.59,5067.0,189.6243,189.7875,189.4803,189.6915,5067.0
2024-05-03 09:30:00,196.56,196.73,196.56,196.59,600.0,188.7027,188.8659,188.7027,188.7315,600.0
2024-05-03 09:35:00,196.48,196.61,196.48,196.61,300.0,188.6259,188.7507,188.6259,188.7507,300.0
2024-05-03 09:40:00,198.21,199.03,198.19,199.02,700.0,190.2867,191.0739,190.2675,191.0643,700.0
2024-05-03 09:45:00,199.01,199.01,199.01,199.01,100.0,191.0547,191.0547,191.0547,191.0547,100.0
2024-05-03 09:50:00,199.12,199.12,199.12,199.12,152.0,191.1603,191.1603,191.1603,191.1603,152.0
2024-05-03 09:55:00,199.47,200.04,199.46,200.03,400.0,191.4963,192.0435,191.4867,192.0339,400.0
2024-05-03 10:00:00,199.98,200.35,199.76,199.95,1100.0,191.9859,192.3412,191.7747,191.9571,1100.0
2024-05-03 10:05:00,199.89,200.18,199.79,199.9,800.0,191.8995,192.1779,191.8035,191.9091,800.0
2024-05-03 10:10:00,200.08,200.54,200.03,200.17,1000.0,192.0819,192.5236,192.0339,192.1683,1000.0
2024-05-03 10:15:00,200.28,200.42,199.89,199.89,900.0,192.2739,192.4084,191.8995,191.8995,900.0
2024-05-03 10:20:00,199.6,199.75,199.57,199.75,600.0,191.6211,191.7651,191.5923,191.7651,600.0
2024-05-03 10:25:00,199.6,199.98,199.6,199.98,900.0,191.6211,191.9859,191.6211,191.9859,900.0
2024-05-03 10:30:00,200.02,200.34,199.72,199.75,1300.0,192.0243,192.3316,191.7363,191.7651,1300.0
2024-05-03 10:35:00,199.59,200.41,199.59,200.26,1100.0,191.6115,192.3988,191.6115,192.2547,1100.0
2024-05-03 10:40:00,200.27,200.27,199.57,199.57,600.0,192.2643,192.2643,191.5923,191.5923,600.0
2024-05-03 10:45:00,199.33,199.33,199.33,199.33,100.0,191.3619,191.3619,191.3619,191.3619,100.0
2024-05-03 10:50:00,199.5,199.77,199.5,199.77,908.0,191.5251,191.7843,191.5251,191.7843,908.0
2024-05-03 10:55:00,199.21,199.21,199.21,199.21,100.0,191.2467,191.2467,191.2467,191.2467,100.0
2024-05-03 11:00:00,199.36,199.4,198.9,198.9,400.0,191.3907,191.4291,190.9491,190.9491,400.0
2024-05-03 11:05:00,198.9,198.9,198.9,198.9,0.0,190.9491,190.9491,190.9491,190.9491,0.0
2024-05-03 11:10:00,199.1,199.1,199.09,199.09,300.0,191.1411,191.1411,191.1315,191.1315,300.0
2024-05-03 11:15:00,199.16,199.16,199.06,199.07,322.0,191.1987,191.1987,191.1027,191.1123,322.0
2024-05-03 11:20:00,199.19,199.19,198.97,198.97,200.0,191.2275,191.2275,191.0163,191.0163,200.0
2024-05-03 11:25:00,199.1,199.19,199.1,199.1,700.0,191.1411,191.2275,191.1411,191.1411,700.0
2024-05-03 11:30:00,199.18,199.67,199.09,199.49,897.0,191.2179,191.6883,191.1315,191.5155,897.0
2024-05-03 11:35:00,199.71,199.71,199.7,199.7,300.0,191.7267,191.7267,191.7171,191.7171,300.0
2024-05-03 11:40:00,199.64,199.64,199.64,199.64,100.0,191.6595,191.6595,191.6595,191.6595,100.0
2024-05-03 11:45:00,199.82,199.88,199.82,199.88,401.0,191.8323,191.8899,191.8323,191.8899,401.0
2024-05-03 11:50:00,199.7,199.82,199.7,199.82,300.0,191.7171,191.8323,191.7171,191.8323,300.0
2024-05-03 11:55:00,199.67,199.76,199.63,199.76,300.0,191.6883,191.7747,191.6499,191.7747,300.0
2024-05-03 12:00:00,199.94,199.94,199.94,199.94,100.0,191.9475,191.9475,191.9475,191.9475,100.0
2024-05-03 12:05:00,199.85,199.85,199.85,199.85,210.0,191.8611,191.8611,191.8611,191.8611,210.0
2024-05-03 12:10:00,200.07,200.14,200.03,200.14,309.0,192.0723,192.1395,192.0339,192.1395,309.0
2024-05-03 12:15:00,200.31,200.31,200.25,200.25,211.0,192.3028,192.3028,192.2451,192.2451,211.0
2024-05-03 12:20:00,200.37,200.37,200.37,200.37,100.0,192.3604,192.3604,192.3604,192.3604,100.0
2024-05-03 12:25:00,200.5,200.5,200.5,200.5,100.0,192.4852,192.4852,192.4852,192.4852,100.0
2024-05-03 12:30:00,200.63,200.8,200.63,200.8,203.0,192.61,192.7732,192.61,192.7732,203.0
2024-05-03 12:35:00,201.0,201.0,200.94,200.94,396.0,192.9652,192.9652,192.9076,192.9076,396.0
2024-05-03 12:40:00,201.16,201.16,201.16,201.16,100.0,193.1188,193.1188,193.1188,193.1188,100.0
2024-05-03 12:45:00,201.0,201.0,201.0,201.0,100.0,192.9652,192.9652,192.9652,192.9652,100.0
2024-05-03 12:50:00,201.18,201.3,201.17,201.2,600.0,193.138,193.2532,193.1284,193.1572,600.0
2024-05-03 12:55:00,201.27,201.27,201.2,201.2,200.0,193.2244,193.2244,193.1572,193.1572,200.0
2024-05-03 13:00:00,201.13,201.16,201.0,201.0,700.0,193.09,193.1188,192.9652,192.9652,700.0
2024-05-03 13:05:00,201.0,201.0,201.0,201.0,0.0,192.9652,192.9652,192.9652,192.9652,0.0
2024-05-03 13:10:00,201.25,201.39,201.14,201.39,1100.0,193.2052,193.3396,193.0996,193.3396,1100.0
2024-05-03 13:15:00,201.3,201.3,201.3,201.3,100.0,193.2532,193.2532,193.2532,193.2532,100.0
2024-05-03 13:20:00,201.33,201.52,201.33,201.39,300.0,193.282,193.4644,193.282,193.3396,300.0
2024-05-03 13:25:00,201.39,201.39,201.39,201.39,0.0,193.3396,193.3396,193.3396,193.3396,0.0
2024-05-03 13:30:00,201.04,201.04,200.6,200.6,371.0,193.0036,193.0036,192.5812,192.5812,371.0
2024-05-03 13:35:00,200.59,200.59,200.56,200.57,300.0,192.5716,192.5716,192.5428,192.5524,300.0
2024-05-03 13:40:00,200.63,200.66,200.63,200.66,200.0,192.61,192.6388,192.61,192.6388,200.0
2024-05-03 13:45:00,200.61,200.63,200.61,200.63,200.0,192.5908,192.61,192.5908,192.61,200.0
2024-05-03 13:50:00,200.71,200.71,200.41,200.43,1000.0,192.6868,192.6868,192.3988,192.418,1000.0
2024-05-03 13:55:00,200.34,200.5,200.34,200.46,300.0,192.3316,192.4852,192.3316,192.4468,300.0
2024-05-03 14:00:00,200.39,200.39,200.36,200.36,700.0,192.3796,192.3796,192.3508,192.3508,700.0
2024-05-03 14:05:00,200.28,200.75,200.26,200.61,400.0,192.2739,192.7252,192.2547,192.5908,400.0
2024-05-03 14:10:00,200.81,200.81,200.61,200.65,400.0,192.7828,192.7828,192.5908,192.6292,400.0
2024-05-03 14:15:00,200.65,200.84,200.65,200.84,1000.0,192.6292,192.8116,192.6292,192.8116,1000.0
2024-05-03 14:20:00,200.85,200.85,200.55,200.69,1200.0,192.8212,192.8212,192.5332,192.6676,1200.0
2024-05-03 14:25:00,200.45,200.45,200.41,200.41,200.0,192.4372,192.4372,192.3988,192.3988,200.0
2024-05-03 14:30:00,200.26,200.32,200.26,200.32,200.0,192.2547,192.3124,192.2547,192.3124,200.0
2024-05-03 14:35:00,200.58,200.59,200.58,200.59,405.0,192.562,192.5716,192.562,192.5716,405.0
2024-05-03 14:40:00,200.39,200.39,200.34,200.34,200.0,192.3796,192.3796,192.3316,192.3316,200.0
2024-05-03 14:45:00,200.12,200.12,199.99,199.99,300.0,192.1203,192.1203,191.9955,191.9955,300.0
2024-05-03 14:50:00,199.98,199.98,199.98,199.98,100.0,191.9859,191.9859,191.9859,191.9859,100.0
2024-05-03 14:55:00,200.06,200.06,200.06,200.06,100.0,192.0627,192.0627,192.0627,192.0627,100.0
2024-05-03 15:00:00,200.27,200.45,200.23,200.45,694.0,192.2643,192.4372,192.2259,192.4372,694.0
2024-05-03 15:05:00,200.37,200.55,200.37,200.55,520.0,192.3604,192.5332,192.3604,192.5332,520.0
2024-05-03 15:10:00,200.62,200.67,200.49,200.49,1017.0,192.6004,192.6484,192.4756,192.4756,1017.0
2024-05-03 15:15:00,200.46,200.48,200.2,200.24,940.0,192.4468,192.466,192.1971,192.2355,940.0
2024-05-03 15:20:00,200.25,200.27,200.25,200.27,200.0,192.2451,192.2643,192.2451,192.2643,200.0
2024-05-03 15:25:00,200.19,200.66,200.15,200.66,1058.0,192.1875,192.6388,192.1491,192.6388,1058.0
2024-05-03 15:30:00,200.61,200.68,200.58,200.58,820.0,192.5908,192.658,192.562,192.562,820.0
2024-05-03 15:35:00,200.63,201.0,200.63,200.94,863.0,192.61,192.9652,192.61,192.9076,863.0
2024-05-03 15:40:00,201.18,201.24,201.01,201.05,1067.0,193.138,193.1956,192.9748,193.0132,1067.0
2024-05-03 15:45:00,200.82,200.82,200.61,200.67,1000.0,192.7924,192.7924,192.5908,192.6484,1000.0
2024-05-03 15:50:00,200.67,201.14,200.65,201.13,2845.0,192.6484,193.0996,192.6292,193.09,2845.0
2024-05-03 15:55:00,201.19,201.5,201.11,201.5,4709.0,193.1476,193.4452,193.0708,193.4452,4709.0
2024-05-06 09:30:00,202.98,202.98,202.98,202.98,100.0,194.866,194.866,194.866,194.866,100.0
2024-05-06 09:35:00,203.11,203.11,202.4,202.4,300.0,194.9908,194.9908,194.3092,194.3092,300.0
2024-05-06 09:40:00,203.03,203.5,203.03,203.47,900.0,194.914,195.3652,194.914,195.3364,900.0
2024-05-06 09:45:00,203.5,203.67,203.5,203.62,500.0,195.3652,195.5284,195.3652,195.4804,500.0
2024-05-06 09:50:00,203.86,204.03,203.86,204.03,200.0,195.7108,195.874,195.7108,195.874,200.0
2024-05-06 09:55:00,203.99,203.99,203.88,203.88,200.0,195.8356,195.8356,195.73,195.73,200.0
2024-05-06 10:00:00,203.83,204.06,203.83,203.84,500.0,195.682,195.9028,195.682,195.6916,500.0
2024-05-06 10:05:00,204.2,204.2,204.13,204.13,1200.0,196.0373,196.0373,195.97,195.97,1200.0
2024-05-06 10:10:00,204.13,204.13,204.13,204.13,100.0,195.97,195.97,195.97,195.97,100.0
2024-05-06 10:15:00,204.45,204.45,204.32,204.32,200.0,196.2773,196.2773,196.1525,196.1525,200.0
2024-05-06 10:20:00,204.41,204.41,204.41,204.41,100.0,196.2389,196.2389,196.2389,196.2389,100.0
2024-05-06 10:25:00,204.7,204.7,204.7,204.7,100.0,196.5173,196.5173,196.5173,196.5173,100.0
2024-05-06 10:30:00,204.7,204.7,204.7,204.7,0.0,196.5173,196.5173,196.5173,196.5173,0.0
2024-05-06 10:35:00,204.6,204.94,204.6,204.93,300.0,196.4213,196.7477,196.4213,196.7381,300.0
2024-05-06 10:40:00,204.91,204.95,204.91,204.95,400.0,196.7189,196.7573,196.7189,196.7573,400.0
2024-05-06 10:45:00,205.17,205.45,205.17,205.45,500.0,196.9685,197.2373,196.9685,197.2373,500.0
2024-05-06 10:50:00,205.13,205.13,205.06,205.06,500.0,196.9301,196.9301,196.8629,196.8629,500.0
2024-05-06 10:55:00,205.0,205.0,204.96,204.96,200.0,196.8053,196.8053,196.7669,196.7669,200.0
2024-05-06 11:00:00,204.68,204.86,204.61,204.86,400.0,196.4981,196.6709,196.4309,196.6709,400.0
2024-05-06 11:05:00,204.61,204.7,204.61,204.7,200.0,196.4309,196.5173,196.4309,196.5173,200.0
2024-05-06 11:10:00,204.7,204.7,204.7,204.7,0.0,196.5173,196.5173,196.5173,196.5173,0.0
2024-05-06 11:15:00,204.94,204.94,204.94,204.94,100.0,196.7477,196.7477,196.7477,196.7477,100.0
2024-05-06 11:20:00,204.87,205.02,204.87,205.02,200.0,196.6805,196.8245,196.6805,196.8245,200.0
2024-05-06 11:25:00,204.91,204.91,204.91,204.91,240.0,196.7189,196.7189,196.7189,196.7189,240.0
2024-05-06 11:30:00,204.75,204.75,204.75,204.75,100.0,196.5653,196.5653,196.5653,196.5653,100.0
2024-05-06 11:35:00,205.2,205.2,205.2,205.2,200.0,196.9973,196.9973,196.9973,196.9973,200.0
2024-05-06 11:40:00,205.3,205.3,205.25,205.25,200.0,197.0933,197.0933,197.0453,197.0453,200.0
2024-05-06 11:45:00,205.2,205.34,205.2,205.34,200.0,196.9973,197.1317,196.9973,197.1317,200.0
2024-05-06 11:50:00,205.27,205.27,205.27,205.27,100.0,197.0645,197.0645,197.0645,197.0645,100.0
2024-05-06 11:55:00,205.18,205.18,205.11,205.11,200.0,196.9781,196.9781,196.9109,196.9109,200.0
2024-05-06 12:00:00,205.32,205.32,205.26,205.26,300.0,197.1125,197.1125,197.0549,197.0549,300.0
2024-05-06 12:05:00,205.3,205.3,205.3,205.3,167.0,197.0933,197.0933,197.0933,197.0933,167.0
2024-05-06 12:10:00,205.3,205.3,205.3,205.3,0.0,197.0933,197.0933,197.0933,197.0933,0.0
2024-05-06 12:15:00,205.36,205.45,205.36,205.37,400.0,197.1509,197.2373,197.1509,197.1605,400.0
2024-05-06 12:20:00,205.37,205.37,205.37,205.37,0.0,197.1605,197.1605,197.1605,197.1605,0.0
2024-05-06 12:25:00,205.55,205.55,205.55,205.55,100.0,197.3333,197.3333,197.3333,197.3333,100.0
2024-05-06 12:30:00,205.67,205.67,205.0,205.0,400.0,197.4485,197.4485,196.8053,196.8053,400.0
2024-05-06 12:35:00,205.0,205.0,205.0,205.0,0.0,196.8053,196.8053,196.8053,196.8053,0.0
2024-05-06 12:40:00,204.64,204.64,204.64,204.64,400.0,196.4597,196.4597,196.4597,196.4597,400.0
2024-05-06 12:45:00,204.04,204.51,204.04,204.51,384.0,195.8836,196.3349,195.8836,196.3349,384.0
2024-05-06 12:50:00,204.51,204.51,204.51,204.51,0.0,196.3349,196.3349,196.3349,196.3349,0.0
2024-05-06 12:55:00,204.44,204.44,204.43,204.43,200.0,196.2677,196.2677,196.2581,196.2581,200.0
2024-05-06 13:00:00,204.43,204.43,204.43,204.43,0.0,196.2581,196.2581,196.2581,196.2581,0.0
2024-05-06 13:05:00,204.43,204.43,204.43,204.43,0.0,196.2581,196.2581,196.2581,196.2581,0.0
2024-05-06 13:10:00,204.31,204.31,204.28,204.28,200.0,196.1429,196.1429,196.1141,196.1141,200.0
2024-05-06 13:15:00,204.28,204.28,204.28,204.28,0.0,196.1141,196.1141,196.1141,196.1141,0.0
2024-05-06 13:20:00,204.17,204.24,204.17,204.24,200.0,196.0084,196.0757,196.0084,196.0757,200.0
2024-05-06 13:25:00,204.24,204.24,204.24,204.24,100.0,196.0757,196.0757,196.0757,196.0757,100.0
2024-05-06 13:30:00,204.15,204.24,204.09,204.24,865.0,195.9892,196.0757,195.9316,196.0757,865.0
2024-05-06 13:35:00,204.09,204.25,204.09,204.25,400.0,195.9316,196.0853,195.9316,196.0853,400.0
2024-05-06 13:40:00,204.35,204.35,204.13,204.13,300.0,196.1813,196.1813,195.97,195.97,300.0
2024-05-06 13:45:00,204.0,204.0,203.75,203.75,513.0,195.8452,195.8452,195.6052,195.6052,513.0
2024-05-06 13:50:00,203.86,203.9,203.86,203.9,200.0,195.7108,195.7492,195.7108,195.7492,200.0
2024-05-06 13:55:00,204.06,204.1,204.03,204.04,500.0,195.9028,195.9412,195.874,195.8836,500.0
2024-05-06 14:00:00,204.34,204.34,204.34,204.34,100.0,196.1717,196.1717,196.1717,196.1717,100.0
2024-05-06 14:05:00,204.33,204.33,204.33,204.33,100.0,196.1621,196.1621,196.1621,196.1621,100.0
2024-05-06 14:10:00,204.52,204.54,204.48,204.54,500.0,196.3445,196.3637,196.3061,196.3637,500.0
2024-05-06 14:15:00,204.7,204.71,204.68,204.68,401.0,196.5173,196.5269,196.4981,196.4981,401.0
2024-05-06 14:20:00,204.62,204.62,204.62,204.62,100.0,196.4405,196.4405,196.4405,196.4405,100.0
2024-05-06 14:25:00,204.18,204.5,204.17,204.5,800.0,196.0181,196.3253,196.0084,196.3253,800.0
2024-05-06 14:30:00,204.5,204.52,204.38,204.38,2497.0,196.3253,196.3445,196.2101,196.2101,2497.0
2024-05-06 14:35:00,204.38,204.38,204.38,204.38,0.0,196.2101,196.2101,196.2101,196.2101,0.0
2024-05-06 14:40:00,204.38,204.38,204.38,204.38,0.0,196.2101,196.2101,196.2101,196.2101,0.0
2024-05-06 14:45:00,204.32,204.32,204.32,204.32,100.0,196.1525,196.1525,196.1525,196.1525,100.0
2024-05-06 14:50:00,204.57,204.78,204.57,204.78,200.0,196.3925,196.5941,196.3925,196.5941,200.0
2024-05-06 14:55:00,204.68,204.73,204.68,204.73,200.0,196.4981,196.5461,196.4981,196.5461,200.0
2024-05-06 15:00:00,204.58,204.58,204.48,204.48,418.0,196.4021,196.4021,196.3061,196.3061,418.0
2024-05-06 15:05:00,204.84,204.84,204.82,204.82,200.0,196.6517,196.6517,196.6325,196.6325,200.0
2024-05-06 15:10:00,204.72,204.72,204.58,204.64,540.0,196.5365,196.5365,196.4021,196.4597,540.0
2024-05-06 15:15:00,204.48,204.59,204.31,204.31,880.0,196.3061,196.4117,196.1429,196.1429,880.0
2024-05-06 15:20:00,204.33,204.33,204.33,204.33,100.0,196.1621,196.1621,196.1621,196.1621,100.0
2024-05-06 15:25:00,204.44,204.52,204.44,204.51,600.0,196.2677,196.3445,196.2677,196.3349,600.0
2024-05-06 15:30:00,204.33,204.53,204.3,204.4,1406.0,196.1621,196.3541,196.1333,196.2293,1406.0
2024-05-06 15:35:00,204.37,204.78,204.37,204.69,733.0,196.2005,196.5941,196.2005,196.5077,733.0
2024-05-06 15:40:00,204.64,204.72,204.6,204.6,1107.0,196.4597,196.5365,196.4213,196.4213,1107.0
2024-05-06 15:45:00,204.63,204.64,204.52,204.52,1987.0,196.4501,196.4597,196.3445,196.3445,1987.0
2024-05-06 15:50:00,204.48,204.62,204.27,204.27,5904.0,196.3061,196.4405,196.1045,196.1045,5904.0
2024-05-06 15:55:00,204.22,204.25,204.03,204.22,6823.0,196.0565,196.0853,195.874,196.0565,6823.0
2024-05-07 09:30:00,204.26,204.54,204.26,204.54,300.0,196.0949,196.3637,196.0949,196.3637,300.0
2024-05-07 09:35:00,204.54,204.54,204.54,204.54,0.0,196.3637,196.3637,196.3637,196.3637,0.0
2024-05-07 09:40:00,205.31,205.31,204.98,204.98,300.0,197.1029,197.1029,196.7861,196.7861,300.0
2024-05-07 09:45:00,204.98,204.98,204.98,204.98,0.0,196.7861,196.7861,196.7861,196.7861,0.0
2024-05-07 09:50:00,204.43,204.43,204.43,204.43,100.0,196.2581,196.2581,196.2581,196.2581,100.0
2024-05-07 09:55:00,204.32,204.32,204.32,204.32,100.0,196.1525,196.1525,196.1525,196.1525,100.0
2024-05-07 10:00:00,203.89,203.89,203.69,203.69,600.0,195.7396,195.7396,195.5476,195.5476,600.0
2024-05-07 10:05:00,203.89,203.89,203.68,203.68,500.0,195.7396,195.7396,195.538,195.538,500.0
2024-05-07 10:10:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:15:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:20:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:25:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:30:00,204.32,204.32,204.27,204.27,200.0,196.1525,196.1525,196.1045,196.1045,200.0
2024-05-07 10:35:00,204.3,204.3,203.93,203.93,300.0,196.1333,196.1333,195.778,195.778,300.0
2024-05-07 10:40:00,203.93,203.93,203.93,203.93,0.0,195.778,195.778,195.778,195.778,0.0
2024-05-07 10:45:00,203.67,203.68,203.59,203.68,426.0,195.5284,195.538,195.4516,195.538,426.0
2024-05-07 10:50:00,203.6,203.72,203.55,203.72,417.0,195.4612,195.5764,195.4132,195.5764,417.0
2024-05-07 10:55:00,203.71,203.78,203.71,203.78,300.0,195.5668,195.634,195.5668,195.634,300.0
2024-05-07 11:00:00,203.74,203.82,203.74,203.81,300.0,195.5956,195.6724,195.5956,195.6628,300.0
2024-05-07 11:05:00,203.81,203.81,203.81,203.81,0.0,195.6628,195.6628,195.6628,195.6628,0.0
2024-05-07 11:10:00,203.81,203.81,203.81,203.81,0.0,195.6628,195.6628,195.6628,195.6628,0.0
2024-05-07 11:15:00,203.81,203.82,203.57,203.57,500.0,195.6628,195.6724,195.4324,195.4324,500.0
2024-05-07 11:20:00,203.62,203.62,203.62,203.62,100.0,195.4804,195.4804,195.4804,195.4804,100.0
2024-05-07 11:25:00,203.79,203.79,203.79,203.79,100.0,195.6436,195.6436,195.6436,195.6436,100.0
2024-05-07 11:30:00,203.84,203.84,203.73,203.73,200.0,195.6916,195.6916,195.586,195.586,200.0
2024-05-07 11:35:00,203.82,203.84,203.81,203.84,412.0,195.6724,195.6916,195.6628,195.6916,412.0
2024-05-07 11:40:00,203.84,203.84,203.84,203.84,0.0,195.6916,195.6916,195.6916,195.6916,0.0
2024-05-07 11:45:00,203.84,203.84,203.84,203.84,0.0,195.6916,195.6916,195.6916,195.6916,0.0
2024-05-07 11:50:00,203.84,203.84,203.84,203.84,0.0,195.6916,195.6916,195.6916,195.6916,0.0
2024-05-07 11:55:00,203.81,203.81,203.81,203.81,100.0,195.6628,195.6628,195.6628,195.6628,100.0
2024-05-07 12:00:00,203.91,203.92,203.84,203.84,300.0,195.7588,195.7684,195.6916,195.6916,300.0
2024-05-07 12:05:00,204.0,204.0,204.0,204.0,100.0,195.8452,195.8452,195.8452,195.8452,100.0
2024-05-07 12:10:00,204.41,204.41,204.4,204.4,200.0,196.2389,196.2389,196.2293,196.2293,200.0
2024-05-07 12:15:00,204.4,204.4,204.4,204.4,0.0,196.2293,196.2293,196.2293,196.2293,0.0
2024-05-07 12:20:00,204.4,204.4,204.4,204.4,0.0,196.2293,196.2293,196.2293,196.2293,0.0
2024-05-07 12:25:00,204.4,204.4,204.4,204.4,0.0,196.2293,196.2293,196.2293,196.2293,0.0
2024-05-07 12:30:00,204.02,204.12,204.02,204.12,200.0,195.8644,195.9604,195.8644,195.9604,200.0
2024-05-07 12:35:00,204.14,204.2,204.14,204.2,396.0,195.9796,196.0373,195.9796,196.0373,396.0
2024-05-07 12:40:00,204.18,204.18,204.14,204.14,200.0,196.0181,196.0181,195.9796,195.9796,200.0
2024-05-07 12:45:00,203.97,203.97,203.97,203.97,100.0,195.8164,195.8164,195.8164,195.8164,100.0
2024-05-07 12:50:00,204.07,204.07,204.07,204.07,225.0,195.9124,195.9124,195.9124,195.9124,225.0
2024-05-07 12:55:00,203.98,203.98,203.98,203.98,300.0,195.826,195.826,195.826,195.826,300.0
2024-05-07 13:00:00,204.18,204.18,204.17,204.17,300.0,196.0181,196.0181,196.0084,196.0084,300.0
2024-05-07 13:05:00,204.17,204.17,204.17,204.17,0.0,196.0084,196.0084,196.0084,196.0084,0.0
2024-05-07 13:10:00,204.17,204.17,204.17,204.17,0.0,196.0084,196.0084,196.0084,196.0084,0.0
2024-05-07 13:15:00,204.17,204.17,204.17,204.17,0.0,196.0084,196.0084,196.0084,196.0084,0.0
2024-05-07 13:20:00,204.41,204.41,204.41,204.41,108.0,196.2389,196.2389,196.2389,196.2389,108.0
2024-05-07 13:25:00,204.41,204.41,204.41,204.41,0.0,196.2389,196.2389,196.2389,196.2389,0.0
2024-05-07 13:30:00,204.35,204.42,204.35,204.36,300.0,196.1813,196.2485,196.1813,196.1909,300.0
2024-05-07 13:35:00,204.37,204.37,204.37,204.37,100.0,196.2005,196.2005,196.2005,196.2005,100.0
2024-05-07 13:40:00,204.07,204.07,204.07,204.07,100.0,195.9124,195.9124,195.9124,195.9124,100.0
2024-05-07 13:45:00,204.1,204.1,204.1,204.1,100.0,195.9412,195.9412,195.9412,195.9412,100.0
2024-05-07 13:50:00,204.04,204.04,203.95,203.95,200.0,195.8836,195.8836,195.7972,195.7972,200.0
2024-05-07 13:55:00,203.95,203.95,203.95,203.95,0.0,195.7972,195.7972,195.7972,195.7972,0.0
2024-05-07 14:00:00,203.95,203.95,203.95,203.95,0.0,195.7972,195.7972,195.7972,195.7972,0.0
2024-05-07 14:05:00,203.88,203.88,203.88,203.88,100.0,195.73,195.73,195.73,195.73,100.0
2024-05-07 14:10:00,204.0,204.0,204.0,204.0,158.0,195.8452,195.8452,195.8452,195.8452,158.0
2024-05-07 14:15:00,204.0,204.0,204.0,204.0,0.0,195.8452,195.8452,195.8452,195.8452,0.0
2024-05-07 14:20:00,203.76,203.76,203.72,203.72,400.0,195.6148,195.6148,195.5764,195.5764,400.0
2024-05-07 14:25:00,203.75,203.75,203.58,203.58,300.0,195.6052,195.6052,195.442,195.442,300.0
2024-05-07 14:30:00,203.67,203.67,203.67,203.67,100.0,195.5284,195.5284,195.5284,195.5284,100.0
2024-05-07 14:35:00,203.56,203.71,203.56,203.71,200.0,195.4228,195.5668,195.4228,195.5668,200.0
2024-05-07 14:40:00,204.01,204.01,203.54,203.54,1424.0,195.8548,195.8548,195.4036,195.4036,1424.0
2024-05-07 14:45:00,203.5,203.56,203.42,203.42,1055.0,195.3652,195.4228,195.2884,195.2884,1055.0
2024-05-07 14:50:00,203.32,203.32,203.16,203.16,1341.0,195.1924,195.1924,195.0388,195.0388,1341.0
2024-05-07 14:55:00,203.11,203.17,203.11,203.17,551.0,194.9908,195.0484,194.9908,195.0484,551.0
2024-05-07 15:00:00,203.15,203.22,203.15,203.22,200.0,195.0292,195.0964,195.0292,195.0964,200.0
2024-05-07 15:05:00,203.23,203.34,203.23,203.33,400.0,195.106,195.2116,195.106,195.202,400.0
2024-05-07 15:10:00,203.33,203.33,203.33,203.33,0.0,195.202,195.202,195.202,195.202,0.0
2024-05-07 15:15:00,203.32,203.32,203.16,203.22,620.0,195.1924,195.1924,195.0388,195.0964,620.0
2024-05-07 15:20:00,203.07,203.25,203.07,203.25,540.0,194.9524,195.1252,194.9524,195.1252,540.0
2024-05-07 15:25:00,203.25,203.25,203.25,203.25,0.0,195.1252,195.1252,195.1252,195.1252,0.0
2024-05-07 15:30:00,203.48,203.48,203.47,203.48,300.0,195.346,195.346,195.3364,195.346,300.0
2024-05-07 15:35:00,203.78,203.88,203.78,203.88,714.0,195.634,195.73,195.634,195.73,714.0
2024-05-07 15:40:00,203.87,203.87,203.69,203.74,1353.0,195.7204,195.7204,195.5476,195.5956,1353.0
2024-05-07 15:45:00,203.84,203.9,203.76,203.76,1170.0,195.6916,195.7492,195.6148,195.6148,1170.0
2024-05-07 15:50:00,203.8,204.12,203.8,204.1,2024.0,195.6532,195.9604,195.6532,195.9412,2024.0
2024-05-07 15:55:00,204.05,204.05,203.56,203.66,1026.0,195.8932,195.8932,195.4228,195.5188,1026.0
2024-05-08 09:30:00,202.35,202.35,202.35,202.35,226.0,194.2612,194.2612,194.2612,194.2612,226.0
2024-05-08 09:35:00,202.65,202.96,202.65,202.96,200.0,194.5492,194.8468,194.5492,194.8468,200.0
2024-05-08 09:40:00,202.96,202.96,202.96,202.96,0.0,194.8468,194.8468,194.8468,194.8468,0.0
2024-05-08 09:45:00,203.4,203.4,203.4,203.4,100.0,195.2692,195.2692,195.2692,195.2692,100.0
2024-05-08 09:50:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-05-08 09:55:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-05-08 10:00:00,203.66,203.66,203.66,203.66,100.0,195.5188,195.5188,195.5188,195.5188,100.0
2024-05-08 10:05:00,204.0,204.06,203.99,204.06,777.0,195.8452,195.9028,195.8356,195.9028,777.0
2024-05-08 10:10:00,203.92,203.92,203.92,203.92,100.0,195.7684,195.7684,195.7684,195.7684,100.0
2024-05-08 10:15:00,203.92,203.92,203.92,203.92,0.0,195.7684,195.7684,195.7684,195.7684,0.0
2024-05-08 10:20:00,203.86,203.86,203.72,203.72,321.0,195.7108,195.7108,195.5764,195.5764,321.0
2024-05-08 10:25:00,203.7,203.7,203.7,203.7,100.0,195.5572,195.5572,195.5572,195.5572,100.0
2024-05-08 10:30:00,203.7,203.7,203.7,203.7,0.0,195.5572,195.5572,195.5572,195.5572,0.0
2024-05-08 10:35:00,204.33,204.33,204.33,204.33,500.0,196.1621,196.1621,196.1621,196.1621,500.0
2024-05-08 10:40:00,204.22,204.3,204.22,204.3,200.0,196.0565,196.1333,196.0565,196.1333,200.0
2024-05-08 10:45:00,204.46,204.46,204.46,204.46,146.0,196.2869,196.2869,196.2869,196.2869,146.0
2024-05-08 10:50:00,204.37,204.77,204.37,204.55,500.0,196.2005,196.5845,196.2005,196.3733,500.0
2024-05-08 10:55:00,204.19,204.25,204.19,204.25,216.0,196.0277,196.0853,196.0277,196.0853,216.0
2024-05-08 11:00:00,204.09,204.14,204.09,204.14,231.0,195.9316,195.9796,195.9316,195.9796,231.0
2024-05-08 11:05:00,204.14,204.14,204.14,204.14,0.0,195.9796,195.9796,195.9796,195.9796,0.0
2024-05-08 11:10:00,204.26,204.26,204.18,204.18,200.0,196.0949,196.0949,196.0181,196.0181,200.0
2024-05-08 11:15:00,204.18,204.18,204.18,204.18,0.0,196.0181,196.0181,196.0181,196.0181,0.0
2024-05-08 11:20:00,204.25,204.25,204.03,204.03,1429.0,196.0853,196.0853,195.874,195.874,1429.0
2024-05-08 11:25:00,204.07,204.07,204.07,204.07,289.0,195.9124,195.9124,195.9124,195.9124,289.0
2024-05-08 11:30:00,204.09,204.4,204.09,204.4,1111.0,195.9316,196.2293,195.9316,196.2293,1111.0
2024-05-08 11:35:00,204.33,204.38,204.27,204.38,779.0,196.1621,196.2101,196.1045,196.2101,779.0
2024-05-08 11:40:00,204.26,204.34,204.26,204.34,302.0,196.0949,196.1717,196.0949,196.1717,302.0
2024-05-08 11:45:00,204.34,204.34,204.34,204.34,0.0,196.1717,196.1717,196.1717,196.1717,0.0
2024-05-08 11:50:00,204.33,204.33,204.33,204.33,100.0,196.1621,196.1621,196.1621,196.1621,100.0
2024-05-08 11:55:00,204.23,204.23,203.98,204.01,399.0,196.0661,196.0661,195.826,195.8548,399.0
2024-05-08 12:00:00,203.78,203.78,203.7,203.7,500.0,195.634,195.634,195.5572,195.5572,500.0
2024-05-08 12:05:00,203.69,203.69,203.69,203.69,100.0,195.5476,195.5476,195.5476,195.5476,100.0
2024-05-08 12:10:00,203.21,203.21,203.21,203.21,100.0,195.0868,195.0868,195.0868,195.0868,100.0
2024-05-08 12:15:00,202.79,202.89,202.79,202.89,200.0,194.6836,194.7796,194.6836,194.7796,200.0
2024-05-08 12:20:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:25:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:30:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:35:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:40:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:45:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:50:00,203.24,203.24,203.24,203.24,200.0,195.1156,195.1156,195.1156,195.1156,200.0
2024-05-08 12:55:00,203.24,203.24,203.24,203.24,0.0,195.1156,195.1156,195.1156,195.1156,0.0
2024-05-08 13:00:00,203.01,203.01,202.84,202.84,680.0,194.8948,194.8948,194.7316,194.7316,680.0
2024-05-08 13:05:00,202.84,202.84,202.84,202.84,0.0,194.7316,194.7316,194.7316,194.7316,0.0
2024-05-08 13:10:00,203.61,203.61,203.58,203.58,200.0,195.4708,195.4708,195.442,195.442,200.0
2024-05-08 13:15:00,203.57,203.57,203.57,203.57,100.0,195.4324,195.4324,195.4324,195.4324,100.0
2024-05-08 13:20:00,203.37,203.37,203.37,203.37,100.0,195.2404,195.2404,195.2404,195.2404,100.0
2024-05-08 13:25:00,203.37,203.37,203.37,203.37,0.0,195.2404,195.2404,195.2404,195.2404,0.0
2024-05-08 13:30:00,203.37,203.37,203.37,203.37,0.0,195.2404,195.2404,195.2404,195.2404,0.0
2024-05-08 13:35:00,203.43,203.43,203.43,203.43,100.0,195.298,195.298,195.298,195.298,100.0
2024-05-08 13:40:00,203.43,203.43,203.43,203.43,0.0,195.298,195.298,195.298,195.298,0.0
2024-05-08 13:45:00,203.77,203.77,203.77,203.77,100.0,195.6244,195.6244,195.6244,195.6244,100.0
2024-05-08 13:50:00,203.77,203.77,203.77,203.77,0.0,195.6244,195.6244,195.6244,195.6244,0.0
2024-05-08 13:55:00,203.63,203.63,203.57,203.6,300.0,195.49,195.49,195.4324,195.4612,300.0
2024-05-08 14:00:00,203.6,203.6,203.6,203.6,0.0,195.4612,195.4612,195.4612,195.4612,0.0
2024-05-08 14:05:00,203.76,203.83,203.76,203.83,256.0,195.6148,195.682,195.6148,195.682,256.0
2024-05-08 14:10:00,203.63,203.63,203.63,203.63,200.0,195.49,195.49,195.49,195.49,200.0
2024-05-08 14:15:00,203.58,203.58,203.58,203.58,100.0,195.442,195.442,195.442,195.442,100.0
2024-05-08 14:20:00,203.41,203.41,203.41,203.41,100.0,195.2788,195.2788,195.2788,195.2788,100.0
2024-05-08 14:25:00,203.52,203.52,203.46,203.46,200.0,195.3844,195.3844,195.3268,195.3268,200.0
2024-05-08 14:30:00,203.53,203.53,203.53,203.53,100.0,195.394,195.394,195.394,195.394,100.0
2024-05-08 14:35:00,203.52,203.52,203.52,203.52,100.0,195.3844,195.3844,195.3844,195.3844,100.0
2024-05-08 14:40:00,203.52,203.52,203.52,203.52,0.0,195.3844,195.3844,195.3844,195.3844,0.0
2024-05-08 14:45:00,203.55,203.55,203.55,203.55,100.0,195.4132,195.4132,195.4132,195.4132,100.0
2024-05-08 14:50:00,203.55,203.55,203.55,203.55,100.0,195.4132,195.4132,195.4132,195.4132,100.0
2024-05-08 14:55:00,203.45,203.46,203.4,203.4,400.0,195.3172,195.3268,195.2692,195.2692,400.0
2024-05-08 15:00:00,203.39,203.44,203.39,203.44,300.0,195.2596,195.3076,195.2596,195.3076,300.0
2024-05-08 15:05:00,203.5,203.54,203.5,203.54,200.0,195.3652,195.4036,195.3652,195.4036,200.0
2024-05-08 15:10:00,203.53,203.53,203.53,203.53,100.0,195.394,195.394,195.394,195.394,100.0
2024-05-08 15:15:00,203.28,203.28,203.2,203.28,500.0,195.154,195.154,195.0772,195.154,500.0
2024-05-08 15:20:00,203.28,203.28,203.13,203.18,400.0,195.154,195.154,195.01,195.058,400.0
2024-05-08 15:25:00,203.18,203.18,203.18,203.18,0.0,195.058,195.058,195.058,195.058,0.0
2024-05-08 15:30:00,203.05,203.05,203.05,203.05,100.0,194.9332,194.9332,194.9332,194.9332,100.0
2024-05-08 15:35:00,202.91,202.91,202.77,202.78,3751.0,194.7988,194.7988,194.6644,194.674,3751.0
2024-05-08 15:40:00,202.7,202.7,202.65,202.67,2689.0,194.5972,194.5972,194.5492,194.5684,2689.0
2024-05-08 15:45:00,202.67,202.69,202.55,202.62,3500.0,194.5684,194.5876,194.4532,194.5204,3500.0
2024-05-08 15:50:00,202.66,203.4,202.58,203.32,8114.0,194.5588,195.2692,194.482,195.1924,8114.0
2024-05-08 15:55:00,203.36,203.46,203.17,203.24,11594.0,195.2308,195.3268,195.0484,195.1156,11594.0
2024-05-09 09:50:00,204.29,204.29,204.29,204.29,200.0,196.1237,196.1237,196.1237,196.1237,200.0
2024-05-09 09:55:00,204.44,204.44,204.23,204.23,200.0,196.2677,196.2677,196.0661,196.0661,200.0
2024-05-09 10:00:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:05:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:10:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:15:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:20:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:25:00,204.43,204.43,204.23,204.23,200.0,196.2581,196.2581,196.0661,196.0661,200.0
2024-05-09 10:30:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:35:00,204.3,204.3,204.3,204.3,100.0,196.1333,196.1333,196.1333,196.1333,100.0
2024-05-09 10:40:00,204.23,204.23,204.23,204.23,300.0,196.0661,196.0661,196.0661,196.0661,300.0
2024-05-09 10:45:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:50:00,204.15,204.15,204.15,204.15,100.0,195.9892,195.9892,195.9892,195.9892,100.0
2024-05-09 10:55:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-05-09 11:00:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-05-09 11:05:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-05-09 11:10:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-05-09 11:15:00,204.0,204.01,204.0,204.01,206.0,195.8452,195.8548,195.8452,195.8548,206.0
2024-05-09 11:20:00,204.01,204.01,204.01,204.01,0.0,195.8548,195.8548,195.8548,195.8548,0.0
2024-05-09 11:25:00,203.9,203.9,203.9,203.9,100.0,195.7492,195.7492,195.7492,195.7492,100.0
2024-05-09 11:30:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 11:35:00,203.78,203.78,203.78,203.78,200.0,195.634,195.634,195.634,195.634,200.0
2024-05-09 11:40:00,203.76,203.76,203.76,203.76,100.0,195.6148,195.6148,195.6148,195.6148,100.0
2024-05-09 11:45:00,203.9,203.9,203.9,203.9,100.0,195.7492,195.7492,195.7492,195.7492,100.0
2024-05-09 11:50:00,203.84,203.84,203.79,203.79,300.0,195.6916,195.6916,195.6436,195.6436,300.0
2024-05-09 11:55:00,203.79,203.79,203.79,203.79,0.0,195.6436,195.6436,195.6436,195.6436,0.0
2024-05-09 12:00:00,203.91,203.91,203.85,203.85,300.0,195.7588,195.7588,195.7012,195.7012,300.0
2024-05-09 12:05:00,203.85,204.01,203.85,204.01,783.0,195.7012,195.8548,195.7012,195.8548,783.0
2024-05-09 12:10:00,204.02,204.02,204.02,204.02,100.0,195.8644,195.8644,195.8644,195.8644,100.0
2024-05-09 12:15:00,204.24,204.24,204.24,204.24,100.0,196.0757,196.0757,196.0757,196.0757,100.0
2024-05-09 12:20:00,204.26,204.26,204.19,204.19,500.0,196.0949,196.0949,196.0277,196.0277,500.0
2024-05-09 12:25:00,204.19,204.19,204.19,204.19,0.0,196.0277,196.0277,196.0277,196.0277,0.0
2024-05-09 12:30:00,204.19,204.19,204.19,204.19,0.0,196.0277,196.0277,196.0277,196.0277,0.0
2024-05-09 12:35:00,203.81,203.81,203.81,203.81,100.0,195.6628,195.6628,195.6628,195.6628,100.0
2024-05-09 12:40:00,203.81,203.81,203.81,203.81,100.0,195.6628,195.6628,195.6628,195.6628,100.0
2024-05-09 12:45:00,203.93,203.93,203.93,203.93,100.0,195.778,195.778,195.778,195.778,100.0
2024-05-09 12:50:00,204.0,204.0,204.0,204.0,100.0,195.8452,195.8452,195.8452,195.8452,100.0
2024-05-09 12:55:00,203.81,203.85,203.81,203.85,300.0,195.6628,195.7012,195.6628,195.7012,300.0
2024-05-09 13:00:00,203.94,203.94,203.94,203.94,100.0,195.7876,195.7876,195.7876,195.7876,100.0
2024-05-09 13:05:00,203.94,203.94,203.94,203.94,0.0,195.7876,195.7876,195.7876,195.7876,0.0
2024-05-09 13:10:00,203.94,203.94,203.94,203.94,0.0,195.7876,195.7876,195.7876,195.7876,0.0
2024-05-09 13:15:00,204.12,204.12,204.12,204.12,100.0,195.9604,195.9604,195.9604,195.9604,100.0
2024-05-09 13:20:00,204.08,204.16,204.08,204.16,200.0,195.922,195.9988,195.922,195.9988,200.0
2024-05-09 13:25:00,204.16,204.16,204.16,204.16,0.0,195.9988,195.9988,195.9988,195.9988,0.0
2024-05-09 13:30:00,204.16,204.16,204.16,204.16,0.0,195.9988,195.9988,195.9988,195.9988,0.0
2024-05-09 13:35:00,204.07,204.07,204.07,204.07,200.0,195.9124,195.9124,195.9124,195.9124,200.0
2024-05-09 13:40:00,204.1,204.1,204.1,204.1,100.0,195.9412,195.9412,195.9412,195.9412,100.0
2024-05-09 13:45:00,204.16,204.21,204.16,204.21,200.0,195.9988,196.0469,195.9988,196.0469,200.0
2024-05-09 13:50:00,204.2,204.2,204.2,204.2,100.0,196.0373,196.0373,196.0373,196.0373,100.0
2024-05-09 13:55:00,204.2,204.2,204.2,204.2,0.0,196.0373,196.0373,196.0373,196.0373,0.0
2024-05-09 14:00:00,204.05,204.05,204.04,204.04,200.0,195.8932,195.8932,195.8836,195.8836,200.0
2024-05-09 14:05:00,204.04,204.04,204.04,204.04,0.0,195.8836,195.8836,195.8836,195.8836,0.0
2024-05-09 14:10:00,203.97,203.97,203.97,203.97,500.0,195.8164,195.8164,195.8164,195.8164,500.0
2024-05-09 14:15:00,203.97,203.97,203.97,203.97,0.0,195.8164,195.8164,195.8164,195.8164,0.0
2024-05-09 14:20:00,203.84,203.84,203.84,203.84,100.0,195.6916,195.6916,195.6916,195.6916,100.0
2024-05-09 14:25:00,203.93,203.93,203.9,203.9,200.0,195.778,195.778,195.7492,195.7492,200.0
2024-05-09 14:30:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:35:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:40:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:45:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:50:00,204.22,204.25,204.2,204.2,500.0,196.0565,196.0853,196.0373,196.0373,500.0
2024-05-09 14:55:00,204.19,204.19,204.19,204.19,200.0,196.0277,196.0277,196.0277,196.0277,200.0
2024-05-09 15:00:00,204.16,204.16,204.16,204.16,100.0,195.9988,195.9988,195.9988,195.9988,100.0
2024-05-09 15:05:00,204.06,204.06,204.06,204.06,100.0,195.9028,195.9028,195.9028,195.9028,100.0
2024-05-09 15:10:00,204.0,204.0,204.0,204.0,100.0,195.8452,195.8452,195.8452,195.8452,100.0
2024-05-09 15:15:00,204.0,204.0,204.0,204.0,0.0,195.8452,195.8452,195.8452,195.8452,0.0
2024-05-09 15:20:00,203.83,203.87,203.83,203.87,300.0,195.682,195.7204,195.682,195.7204,300.0
2024-05-09 15:25:00,203.92,203.94,203.92,203.94,200.0,195.7684,195.7876,195.7684,195.7876,200.0
2024-05-09 15:30:00,203.93,203.94,203.93,203.93,400.0,195.778,195.7876,195.778,195.778,400.0
2024-05-09 15:35:00,203.9,204.01,203.9,204.01,2355.0,195.7492,195.8548,195.7492,195.8548,2355.0
2024-05-09 15:40:00,203.83,203.87,203.83,203.87,300.0,195.682,195.7204,195.682,195.7204,300.0
2024-05-09 15:45:00,203.9,203.96,203.87,203.96,600.0,195.7492,195.8068,195.7204,195.8068,600.0
2024-05-09 15:50:00,203.92,203.99,203.85,203.85,1200.0,195.7684,195.8356,195.7012,195.7012,1200.0
2024-05-09 15:55:00,203.78,203.86,203.69,203.69,1879.0,195.634,195.7108,195.5476,195.5476,1879.0
2024-05-10 09:30:00,205.35,205.35,204.33,204.33,605.0,197.1413,197.1413,196.1621,196.1621,605.0
2024-05-10 09:35:00,204.0,204.0,204.0,204.0,250.0,195.8452,195.8452,195.8452,195.8452,250.0
2024-05-10 09:40:00,204.0,204.0,204.0,204.0,0.0,195.8452,195.8452,195.8452,195.8452,0.0
2024-05-10 09:45:00,203.71,203.71,203.71,203.71,200.0,195.5668,195.5668,195.5668,195.5668,200.0
2024-05-10 09:50:00,203.64,203.69,203.64,203.69,300.0,195.4996,195.5476,195.4996,195.5476,300.0
2024-05-10 09:55:00,203.7,203.75,203.65,203.65,500.0,195.5572,195.6052,195.5092,195.5092,500.0
2024-05-10 10:00:00,203.03,203.03,203.03,203.03,100.0,194.914,194.914,194.914,194.914,100.0
2024-05-10 10:05:00,203.2,203.2,202.87,203.0,1570.0,195.0772,195.0772,194.7604,194.8852,1570.0
2024-05-10 10:10:00,202.88,202.91,202.88,202.91,400.0,194.77,194.7988,194.77,194.7988,400.0
2024-05-10 10:15:00,202.83,202.83,202.83,202.83,100.0,194.722,194.722,194.722,194.722,100.0
2024-05-10 10:20:00,202.83,202.83,202.83,202.83,0.0,194.722,194.722,194.722,194.722,0.0
2024-05-10 10:25:00,202.12,202.12,201.86,202.0,780.0,194.0404,194.0404,193.7908,193.9252,780.0
2024-05-10 10:30:00,201.94,202.15,201.93,202.15,344.0,193.8676,194.0692,193.858,194.0692,344.0
2024-05-10 10:35:00,202.4,202.4,202.4,202.4,100.0,194.3092,194.3092,194.3092,194.3092,100.0
2024-05-10 10:40:00,202.4,202.4,202.4,202.4,0.0,194.3092,194.3092,194.3092,194.3092,0.0
2024-05-10 10:45:00,202.4,202.4,202.4,202.4,0.0,194.3092,194.3092,194.3092,194.3092,0.0
2024-05-10 10:50:00,202.17,202.27,202.17,202.27,500.0,194.0884,194.1844,194.0884,194.1844,500.0
2024-05-10 10:55:00,202.18,202.18,202.15,202.15,300.0,194.098,194.098,194.0692,194.0692,300.0
2024-05-10 11:00:00,202.14,202.14,202.14,202.14,200.0,194.0596,194.0596,194.0596,194.0596,200.0
2024-05-10 11:05:00,201.98,201.98,201.82,201.82,200.0,193.906,193.906,193.7524,193.7524,200.0
2024-05-10 11:10:00,201.82,201.82,201.82,201.82,0.0,193.7524,193.7524,193.7524,193.7524,0.0
2024-05-10 11:15:00,201.82,201.82,201.82,201.82,0.0,193.7524,193.7524,193.7524,193.7524,0.0
2024-05-10 11:20:00,202.06,202.3,202.06,202.3,600.0,193.9828,194.2132,193.9828,194.2132,600.0
2024-05-10 11:25:00,202.3,202.3,202.3,202.3,0.0,194.2132,194.2132,194.2132,194.2132,0.0
2024-05-10 11:30:00,202.13,202.13,202.13,202.13,200.0,194.05,194.05,194.05,194.05,200.0
2024-05-10 11:35:00,202.13,202.13,202.13,202.13,0.0,194.05,194.05,194.05,194.05,0.0
2024-05-10 11:40:00,202.13,202.13,202.13,202.13,0.0,194.05,194.05,194.05,194.05,0.0
2024-05-10 11:45:00,202.13,202.13,202.13,202.13,0.0,194.05,194.05,194.05,194.05,0.0
2024-05-10 11:50:00,201.84,201.84,201.84,201.84,100.0,193.7716,193.7716,193.7716,193.7716,100.0
2024-05-10 11:55:00,201.82,201.82,201.82,201.82,200.0,193.7524,193.7524,193.7524,193.7524,200.0
2024-05-10 12:00:00,201.64,201.64,201.64,201.64,100.0,193.5796,193.5796,193.5796,193.5796,100.0
2024-05-10 12:05:00,201.53,201.53,201.53,201.53,100.0,193.474,193.474,193.474,193.474,100.0
2024-05-10 12:10:00,201.28,201.28,201.28,201.28,100.0,193.234,193.234,193.234,193.234,100.0
2024-05-10 12:15:00,201.28,201.28,201.28,201.28,0.0,193.234,193.234,193.234,193.234,0.0
2024-05-10 12:20:00,201.38,201.38,201.32,201.32,200.0,193.33,193.33,193.2724,193.2724,200.0
2024-05-10 12:25:00,201.26,201.26,201.16,201.16,300.0,193.2148,193.2148,193.1188,193.1188,300.0
2024-05-10 12:30:00,201.16,201.16,201.16,201.16,0.0,193.1188,193.1188,193.1188,193.1188,0.0
2024-05-10 12:35:00,201.16,201.16,201.16,201.16,0.0,193.1188,193.1188,193.1188,193.1188,0.0
2024-05-10 12:40:00,201.36,201.36,201.36,201.36,200.0,193.3108,193.3108,193.3108,193.3108,200.0
2024-05-10 12:45:00,201.36,201.36,201.36,201.36,0.0,193.3108,193.3108,193.3108,193.3108,0.0
2024-05-10 12:50:00,201.43,201.43,201.42,201.42,200.0,193.378,193.378,193.3684,193.3684,200.0
2024-05-10 12:55:00,201.48,201.65,201.48,201.65,500.0,193.426,193.5892,193.426,193.5892,500.0
2024-05-10 13:00:00,201.64,201.66,201.49,201.49,700.0,193.5796,193.5988,193.4356,193.4356,700.0
2024-05-10 13:05:00,201.49,201.49,201.49,201.49,100.0,193.4356,193.4356,193.4356,193.4356,100.0
2024-05-10 13:10:00,201.49,201.49,201.49,201.49,0.0,193.4356,193.4356,193.4356,193.4356,0.0
2024-05-10 13:15:00,201.28,201.28,201.26,201.26,322.0,193.234,193.234,193.2148,193.2148,322.0
2024-05-10 13:20:00,201.24,201.29,201.21,201.29,400.0,193.1956,193.2436,193.1668,193.2436,400.0
2024-05-10 13:25:00,201.35,201.35,201.34,201.34,348.0,193.3012,193.3012,193.2916,193.2916,348.0
2024-05-10 13:30:00,201.4,201.54,201.4,201.49,600.0,193.3492,193.4836,193.3492,193.4356,600.0
2024-05-10 13:35:00,201.51,201.55,201.47,201.47,860.0,193.4548,193.4932,193.4164,193.4164,860.0
2024-05-10 13:40:00,201.41,201.45,201.41,201.45,200.0,193.3588,193.3972,193.3588,193.3972,200.0
2024-05-10 13:45:00,201.45,201.45,201.45,201.45,0.0,193.3972,193.3972,193.3972,193.3972,0.0
2024-05-10 13:50:00,201.58,201.58,201.58,201.58,100.0,193.522,193.522,193.522,193.522,100.0
2024-05-10 13:55:00,201.58,201.58,201.58,201.58,0.0,193.522,193.522,193.522,193.522,0.0
2024-05-10 14:00:00,201.58,201.58,201.58,201.58,0.0,193.522,193.522,193.522,193.522,0.0
2024-05-10 14:05:00,201.46,201.49,201.44,201.46,1174.0,193.4068,193.4356,193.3876,193.4068,1174.0
2024-05-10 14:10:00,201.32,201.36,201.32,201.36,200.0,193.2724,193.3108,193.2724,193.3108,200.0
2024-05-10 14:15:00,201.36,201.36,201.36,201.36,0.0,193.3108,193.3108,193.3108,193.3108,0.0
2024-05-10 14:20:00,201.55,201.55,201.52,201.52,499.0,193.4932,193.4932,193.4644,193.4644,499.0
2024-05-10 14:25:00,201.55,201.56,201.49,201.5,500.0,193.4932,193.5028,193.4356,193.4452,500.0
2024-05-10 14:30:00,201.41,201.41,201.29,201.32,1160.0,193.3588,193.3588,193.2436,193.2724,1160.0
2024-05-10 14:35:00,201.24,201.35,201.24,201.35,302.0,193.1956,193.3012,193.1956,193.3012,302.0
2024-05-10 14:40:00,201.35,201.35,201.35,201.35,0.0,193.3012,193.3012,193.3012,193.3012,0.0
2024-05-10 14:45:00,201.11,201.2,201.11,201.2,200.0,193.0708,193.1572,193.0708,193.1572,200.0
2024-05-10 14:50:00,201.15,201.18,201.15,201.18,800.0,193.1092,193.138,193.1092,193.138,800.0
2024-05-10 14:55:00,201.15,201.22,201.15,201.22,502.0,193.1092,193.1764,193.1092,193.1764,502.0
2024-05-10 15:00:00,201.22,201.44,201.22,201.44,803.0,193.1764,193.3876,193.1764,193.3876,803.0
2024-05-10 15:05:00,201.39,201.43,201.39,201.43,294.0,193.3396,193.378,193.3396,193.378,294.0
2024-05-10 15:10:00,201.54,201.75,201.54,201.75,600.0,193.4836,193.6852,193.4836,193.6852,600.0
2024-05-10 15:15:00,201.75,201.75,201.65,201.65,606.0,193.6852,193.6852,193.5892,193.5892,606.0
2024-05-10 15:20:00,201.72,201.72,201.72,201.72,100.0,193.6564,193.6564,193.6564,193.6564,100.0
2024-05-10 15:25:00,201.72,201.72,201.72,201.72,0.0,193.6564,193.6564,193.6564,193.6564,0.0
2024-05-10 15:30:00,201.77,201.97,201.77,201.97,741.0,193.7044,193.8964,193.7044,193.8964,741.0
2024-05-10 15:35:00,201.87,201.91,201.87,201.91,200.0,193.8004,193.8388,193.8004,193.8388,200.0
2024-05-10 15:40:00,201.83,201.95,201.83,201.95,510.0,193.762,193.8772,193.762,193.8772,510.0
2024-05-10 15:45:00,201.93,201.93,201.78,201.83,2302.0,193.858,193.858,193.714,193.762,2302.0
2024-05-10 15:50:00,201.87,202.11,201.81,202.1,2959.0,193.8004,194.0308,193.7428,194.0212,2959.0
2024-05-10 15:55:00,202.21,202.32,202.19,202.19,3572.0,194.1268,194.2324,194.1076,194.1076,3572.0
2024-05-13 09:30:00,203.15,203.23,202.91,202.91,400.0,195.0292,195.106,194.7988,194.7988,400.0
2024-05-13 09:35:00,201.84,201.84,201.5,201.5,200.0,193.7716,193.7716,193.4452,193.4452,200.0
2024-05-13 09:40:00,201.25,201.25,200.7,200.71,300.0,193.2052,193.2052,192.6772,192.6868,300.0
2024-05-13 09:45:00,200.62,200.62,200.62,200.62,200.0,192.6004,192.6004,192.6004,192.6004,200.0
2024-05-13 09:50:00,200.82,200.99,200.82,200.99,377.0,192.7924,192.9556,192.7924,192.9556,377.0
2024-05-13 09:55:00,200.78,200.93,200.77,200.89,400.0,192.754,192.898,192.7444,192.8596,400.0
2024-05-13 10:00:00,200.99,201.23,200.93,201.23,973.0,192.9556,193.186,192.898,193.186,973.0
2024-05-13 10:05:00,201.23,201.23,201.23,201.23,0.0,193.186,193.186,193.186,193.186,0.0
2024-05-13 10:10:00,200.98,200.98,200.9,200.94,600.0,192.946,192.946,192.8692,192.9076,600.0
2024-05-13 10:15:00,201.01,201.3,201.01,201.3,300.0,192.9748,193.2532,192.9748,193.2532,300.0
2024-05-13 10:20:00,201.32,201.36,201.11,201.11,601.0,193.2724,193.3108,193.0708,193.0708,601.0
2024-05-13 10:25:00,201.19,201.36,201.19,201.36,629.0,193.1476,193.3108,193.1476,193.3108,629.0
2024-05-13 10:30:00,201.36,201.36,201.36,201.36,0.0,193.3108,193.3108,193.3108,193.3108,0.0
2024-05-13 10:35:00,201.15,201.2,201.0,201.2,1300.0,193.1092,193.1572,192.9652,193.1572,1300.0
2024-05-13 10:40:00,201.24,201.24,201.18,201.18,200.0,193.1956,193.1956,193.138,193.138,200.0
2024-05-13 10:45:00,201.13,201.13,200.97,200.97,300.0,193.09,193.09,192.9364,192.9364,300.0
2024-05-13 10:50:00,201.0,201.06,200.94,200.94,700.0,192.9652,193.0228,192.9076,192.9076,700.0
2024-05-13 10:55:00,200.91,200.92,200.79,200.92,935.0,192.8788,192.8884,192.7636,192.8884,935.0
2024-05-13 11:00:00,200.77,200.77,200.49,200.51,800.0,192.7444,192.7444,192.4756,192.4948,800.0
2024-05-13 11:05:00,200.54,200.6,200.54,200.6,206.0,192.5236,192.5812,192.5236,192.5812,206.0
2024-05-13 11:10:00,200.47,200.58,200.47,200.58,400.0,192.4564,192.562,192.4564,192.562,400.0
2024-05-13 11:15:00,200.62,200.62,200.62,200.62,100.0,192.6004,192.6004,192.6004,192.6004,100.0
2024-05-13 11:20:00,200.62,200.62,200.62,200.62,0.0,192.6004,192.6004,192.6004,192.6004,0.0
2024-05-13 11:25:00,200.58,200.58,200.52,200.52,400.0,192.562,192.562,192.5044,192.5044,400.0
2024-05-13 11:30:00,200.46,200.46,200.46,200.46,200.0,192.4468,192.4468,192.4468,192.4468,200.0
2024-05-13 11:35:00,200.53,200.53,200.53,200.53,100.0,192.514,192.514,192.514,192.514,100.0
2024-05-13 11:40:00,200.52,200.53,200.52,200.53,300.0,192.5044,192.514,192.5044,192.514,300.0
2024-05-13 11:45:00,200.53,200.53,200.53,200.53,0.0,192.514,192.514,192.514,192.514,0.0
2024-05-13 11:50:00,200.53,200.53,200.53,200.53,0.0,192.514,192.514,192.514,192.514,0.0
2024-05-13 11:55:00,200.94,200.95,200.94,200.94,300.0,192.9076,192.9172,192.9076,192.9076,300.0
2024-05-13 12:00:00,200.79,200.79,200.7,200.7,300.0,192.7636,192.7636,192.6772,192.6772,300.0
2024-05-13 12:05:00,200.77,200.96,200.77,200.96,417.0,192.7444,192.9268,192.7444,192.9268,417.0
2024-05-13 12:10:00,200.96,200.96,200.96,200.96,0.0,192.9268,192.9268,192.9268,192.9268,0.0
2024-05-13 12:15:00,200.81,200.88,200.81,200.88,300.0,192.7828,192.85,192.7828,192.85,300.0
2024-05-13 12:20:00,200.91,200.91,200.87,200.87,300.0,192.8788,192.8788,192.8404,192.8404,300.0
2024-05-13 12:25:00,200.84,200.84,200.75,200.81,900.0,192.8116,192.8116,192.7252,192.7828,900.0
2024-05-13 12:30:00,200.57,200.57,200.57,200.57,100.0,192.5524,192.5524,192.5524,192.5524,100.0
2024-05-13 12:35:00,200.52,200.52,200.52,200.52,100.0,192.5044,192.5044,192.5044,192.5044,100.0
2024-05-13 12:40:00,200.45,200.49,200.45,200.49,300.0,192.4372,192.4756,192.4372,192.4756,300.0
2024-05-13 12:45:00,200.47,200.47,200.47,200.47,100.0,192.4564,192.4564,192.4564,192.4564,100.0
2024-05-13 12:50:00,200.38,200.49,200.38,200.46,600.0,192.37,192.4756,192.37,192.4468,600.0
2024-05-13 12:55:00,200.58,200.64,200.58,200.64,200.0,192.562,192.6196,192.562,192.6196,200.0
2024-05-13 13:00:00,200.64,200.64,200.64,200.64,0.0,192.6196,192.6196,192.6196,192.6196,0.0
2024-05-13 13:05:00,200.41,200.41,200.41,200.41,100.0,192.3988,192.3988,192.3988,192.3988,100.0
2024-05-13 13:10:00,200.38,200.38,200.2,200.2,400.0,192.37,192.37,192.1971,192.1971,400.0
2024-05-13 13:15:00,200.2,200.2,200.2,200.2,0.0,192.1971,192.1971,192.1971,192.1971,0.0
2024-05-13 13:20:00,200.22,200.25,200.22,200.24,300.0,192.2163,192.2451,192.2163,192.2355,300.0
2024-05-13 13:25:00,200.24,200.24,200.24,200.24,0.0,192.2355,192.2355,192.2355,192.2355,0.0
2024-05-13 13:30:00,200.23,200.23,200.21,200.21,200.0,192.2259,192.2259,192.2067,192.2067,200.0
2024-05-13 13:35:00,200.23,200.23,200.23,200.23,100.0,192.2259,192.2259,192.2259,192.2259,100.0
2024-05-13 13:40:00,200.21,200.3,200.2,200.3,749.0,192.2067,192.2932,192.1971,192.2932,749.0
2024-05-13 13:45:00,200.29,200.33,200.29,200.33,200.0,192.2836,192.322,192.2836,192.322,200.0
2024-05-13 13:50:00,200.34,200.34,200.34,200.34,100.0,192.3316,192.3316,192.3316,192.3316,100.0
2024-05-13 13:55:00,200.29,200.34,200.29,200.34,400.0,192.2836,192.3316,192.2836,192.3316,400.0
2024-05-13 14:00:00,200.41,200.46,200.41,200.46,300.0,192.3988,192.4468,192.3988,192.4468,300.0
2024-05-13 14:05:00,200.5,200.53,200.46,200.46,600.0,192.4852,192.514,192.4468,192.4468,600.0
2024-05-13 14:10:00,200.51,200.55,200.47,200.47,607.0,192.4948,192.5332,192.4564,192.4564,607.0
2024-05-13 14:15:00,200.43,200.43,200.43,200.43,200.0,192.418,192.418,192.418,192.418,200.0
2024-05-13 14:20:00,200.4,200.47,200.4,200.47,300.0,192.3892,192.4564,192.3892,192.4564,300.0
2024-05-13 14:25:00,200.62,200.62,200.62,200.62,300.0,192.6004,192.6004,192.6004,192.6004,300.0
2024-05-13 14:30:00,200.62,200.63,200.62,200.63,400.0,192.6004,192.61,192.6004,192.61,400.0
2024-05-13 14:35:00,200.65,200.71,200.65,200.71,1088.0,192.6292,192.6868,192.6292,192.6868,1088.0
2024-05-13 14:40:00,200.71,200.71,200.71,200.71,0.0,192.6868,192.6868,192.6868,192.6868,0.0
2024-05-13 14:45:00,200.69,200.71,200.69,200.7,600.0,192.6676,192.6868,192.6676,192.6772,600.0
2024-05-13 14:50:00,200.7,200.7,200.67,200.67,200.0,192.6772,192.6772,192.6484,192.6484,200.0
2024-05-13 14:55:00,200.67,200.7,200.67,200.7,422.0,192.6484,192.6772,192.6484,192.6772,422.0
2024-05-13 15:00:00,200.79,200.79,200.73,200.74,400.0,192.7636,192.7636,192.706,192.7156,400.0
2024-05-13 15:05:00,200.5,200.52,200.5,200.52,500.0,192.4852,192.5044,192.4852,192.5044,500.0
2024-05-13 15:10:00,200.55,200.76,200.55,200.76,300.0,192.5332,192.7348,192.5332,192.7348,300.0
2024-05-13 15:15:00,200.71,200.74,200.71,200.74,300.0,192.6868,192.7156,192.6868,192.7156,300.0
2024-05-13 15:20:00,200.73,200.76,200.6,200.62,400.0,192.706,192.7348,192.5812,192.6004,400.0
2024-05-13 15:25:00,200.71,200.71,200.71,200.71,100.0,192.6868,192.6868,192.6868,192.6868,100.0
2024-05-13 15:30:00,200.75,200.91,200.75,200.84,600.0,192.7252,192.8788,192.7252,192.8116,600.0
2024-05-13 15:35:00,200.74,200.85,200.74,200.85,800.0,192.7156,192.8212,192.7156,192.8212,800.0
2024-05-13 15:40:00,200.92,200.99,200.92,200.93,500.0,192.8884,192.9556,192.8884,192.898,500.0
2024-05-13 15:45:00,200.97,200.97,200.87,200.88,800.0,192.9364,192.9364,192.8404,192.85,800.0
2024-05-13 15:50:00,200.86,200.9,200.56,200.56,1509.0,192.8308,192.8692,192.5428,192.5428,1509.0
2024-05-13 15:55:00,200.61,200.83,200.61,200.81,2579.0,192.5908,192.802,192.5908,192.7828,2579.0
2024-05-14 09:30:00,199.0,199.23,199.0,199.01,500.0,192.9454,193.1684,192.9454,192.9551,500.0
2024-05-14 09:35:00,199.01,199.01,199.01,199.01,0.0,192.9551,192.9551,192.9551,192.9551,0.0
2024-05-14 09:40:00,199.92,199.92,199.47,199.47,500.0,193.8374,193.8374,193.4011,193.4011,500.0
2024-05-14 09:45:00,199.47,199.47,199.47,199.47,0.0,193.4011,193.4011,193.4011,193.4011,0.0
2024-05-14 09:50:00,198.99,198.99,198.8,198.89,700.0,192.9357,192.9357,192.7515,192.8388,700.0
2024-05-14 09:55:00,199.0,199.0,199.0,199.0,157.0,192.9454,192.9454,192.9454,192.9454,157.0
2024-05-14 10:00:00,199.0,199.0,199.0,199.0,100.0,192.9454,192.9454,192.9454,192.9454,100.0
2024-05-14 10:05:00,198.9,198.9,198.75,198.75,500.0,192.8485,192.8485,192.703,192.703,500.0
2024-05-14 10:10:00,198.72,198.89,198.37,198.37,800.0,192.674,192.8388,192.3346,192.3346,800.0
2024-05-14 10:15:00,198.37,198.37,198.37,198.37,0.0,192.3346,192.3346,192.3346,192.3346,0.0
2024-05-14 10:20:00,198.31,198.31,198.31,198.31,400.0,192.2764,192.2764,192.2764,192.2764,400.0
2024-05-14 10:25:00,198.62,198.63,198.59,198.59,500.0,192.577,192.5867,192.5479,192.5479,500.0
2024-05-14 10:30:00,198.21,198.35,198.21,198.35,600.0,192.1795,192.3152,192.1795,192.3152,600.0
2024-05-14 10:35:00,198.24,198.27,197.86,197.86,509.0,192.2086,192.2376,191.8401,191.8401,509.0
2024-05-14 10:40:00,197.68,197.86,197.68,197.86,300.0,191.6656,191.8401,191.6656,191.8401,300.0
2024-05-14 10:45:00,198.01,198.13,198.01,198.09,414.0,191.9856,192.1019,191.9856,192.0631,414.0
2024-05-14 10:50:00,197.99,198.17,197.99,198.17,300.0,191.9662,192.1407,191.9662,192.1407,300.0
2024-05-14 10:55:00,198.19,198.23,198.19,198.23,200.0,192.1601,192.1989,192.1601,192.1989,200.0
2024-05-14 11:00:00,198.22,198.22,198.22,198.22,100.0,192.1892,192.1892,192.1892,192.1892,100.0
2024-05-14 11:05:00,198.11,198.11,198.09,198.09,798.0,192.0825,192.0825,192.0631,192.0631,798.0
2024-05-14 11:10:00,198.11,198.15,197.97,198.15,600.0,192.0825,192.1213,191.9468,192.1213,600.0
2024-05-14 11:15:00,198.09,198.16,198.04,198.1,700.0,192.0631,192.131,192.0146,192.0728,700.0
2024-05-14 11:20:00,198.09,198.19,198.09,198.19,671.0,192.0631,192.1601,192.0631,192.1601,671.0
2024-05-14 11:25:00,198.2,198.28,198.2,198.28,667.0,192.1698,192.2473,192.1698,192.2473,667.0
2024-05-14 11:30:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-05-14 11:35:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-05-14 11:40:00,198.51,198.57,198.46,198.55,531.0,192.4703,192.5285,192.4219,192.5091,531.0
2024-05-14 11:45:00,198.52,198.63,198.52,198.62,500.0,192.48,192.5867,192.48,192.577,500.0
2024-05-14 11:50:00,198.35,198.35,198.35,198.35,100.0,192.3152,192.3152,192.3152,192.3152,100.0
2024-05-14 11:55:00,198.27,198.29,198.27,198.29,200.0,192.2376,192.257,192.2376,192.257,200.0
2024-05-14 12:00:00,198.26,198.26,197.96,197.96,500.0,192.228,192.228,191.9371,191.9371,500.0
2024-05-14 12:05:00,198.12,198.12,197.99,198.02,400.0,192.0922,192.0922,191.9662,191.9953,400.0
2024-05-14 12:10:00,198.02,198.02,198.02,198.02,0.0,191.9953,191.9953,191.9953,191.9953,0.0
2024-05-14 12:15:00,198.02,198.02,198.02,198.02,0.0,191.9953,191.9953,191.9953,191.9953,0.0
2024-05-14 12:20:00,197.21,197.21,197.21,197.21,100.0,191.2099,191.2099,191.2099,191.2099,100.0
2024-05-14 12:25:00,197.26,197.26,197.26,197.26,100.0,191.2584,191.2584,191.2584,191.2584,100.0
2024-05-14 12:30:00,197.29,197.37,197.29,197.31,660.0,191.2875,191.365,191.2875,191.3069,660.0
2024-05-14 12:35:00,197.31,197.31,197.31,197.31,0.0,191.3069,191.3069,191.3069,191.3069,0.0
2024-05-14 12:40:00,197.51,197.51,197.51,197.51,100.0,191.5008,191.5008,191.5008,191.5008,100.0
2024-05-14 12:45:00,197.56,197.56,197.44,197.44,500.0,191.5493,191.5493,191.4329,191.4329,500.0
2024-05-14 12:50:00,197.59,197.59,197.59,197.59,100.0,191.5783,191.5783,191.5783,191.5783,100.0
2024-05-14 12:55:00,197.73,197.76,197.69,197.69,500.0,191.7141,191.7432,191.6753,191.6753,500.0
2024-05-14 13:00:00,197.69,197.69,197.69,197.69,0.0,191.6753,191.6753,191.6753,191.6753,0.0
2024-05-14 13:05:00,197.8,197.8,197.68,197.75,600.0,191.7819,191.7819,191.6656,191.7335,600.0
2024-05-14 13:10:00,197.86,197.97,197.86,197.89,555.0,191.8401,191.9468,191.8401,191.8692,555.0
2024-05-14 13:15:00,197.89,197.89,197.89,197.89,100.0,191.8692,191.8692,191.8692,191.8692,100.0
2024-05-14 13:20:00,197.88,197.88,197.79,197.79,200.0,191.8595,191.8595,191.7723,191.7723,200.0
2024-05-14 13:25:00,197.99,197.99,197.99,197.99,250.0,191.9662,191.9662,191.9662,191.9662,250.0
2024-05-14 13:30:00,197.89,197.89,197.83,197.83,300.0,191.8692,191.8692,191.811,191.811,300.0
2024-05-14 13:35:00,197.69,197.69,197.69,197.69,100.0,191.6753,191.6753,191.6753,191.6753,100.0
2024-05-14 13:40:00,197.81,197.81,197.81,197.81,200.0,191.7916,191.7916,191.7916,191.7916,200.0
2024-05-14 13:45:00,197.75,197.75,197.6,197.6,400.0,191.7335,191.7335,191.588,191.588,400.0
2024-05-14 13:50:00,197.53,197.53,197.53,197.53,200.0,191.5202,191.5202,191.5202,191.5202,200.0
2024-05-14 13:55:00,197.65,197.65,197.65,197.65,100.0,191.6365,191.6365,191.6365,191.6365,100.0
2024-05-14 14:00:00,197.68,197.68,197.68,197.68,200.0,191.6656,191.6656,191.6656,191.6656,200.0
2024-05-14 14:05:00,197.74,197.74,197.64,197.64,1000.0,191.7238,191.7238,191.6268,191.6268,1000.0
2024-05-14 14:10:00,197.67,197.79,197.67,197.79,702.0,191.6559,191.7723,191.6559,191.7723,702.0
2024-05-14 14:15:00,197.72,197.81,197.72,197.81,200.0,191.7044,191.7916,191.7044,191.7916,200.0
2024-05-14 14:20:00,197.87,197.87,197.81,197.81,200.0,191.8498,191.8498,191.7916,191.7916,200.0
2024-05-14 14:25:00,197.82,197.82,197.65,197.65,200.0,191.8013,191.8013,191.6365,191.6365,200.0
2024-05-14 14:30:00,197.57,197.57,197.57,197.57,100.0,191.5589,191.5589,191.5589,191.5589,100.0
2024-05-14 14:35:00,197.47,197.52,197.41,197.52,400.0,191.462,191.5105,191.4038,191.5105,400.0
2024-05-14 14:40:00,197.67,197.8,197.66,197.75,400.0,191.6559,191.7819,191.6462,191.7335,400.0
2024-05-14 14:45:00,197.71,197.93,197.71,197.82,1573.0,191.6947,191.908,191.6947,191.8013,1573.0
2024-05-14 14:50:00,197.77,197.82,197.73,197.73,1150.0,191.7529,191.8013,191.7141,191.7141,1150.0
2024-05-14 14:55:00,197.91,197.97,197.91,197.94,600.0,191.8886,191.9468,191.8886,191.9177,600.0
2024-05-14 15:00:00,197.8,197.8,197.67,197.67,500.0,191.7819,191.7819,191.6559,191.6559,500.0
2024-05-14 15:05:00,197.73,197.79,197.73,197.75,635.0,191.7141,191.7723,191.7141,191.7335,635.0
2024-05-14 15:10:00,197.69,197.75,197.67,197.67,832.0,191.6753,191.7335,191.6559,191.6559,832.0
2024-05-14 15:15:00,197.69,197.81,197.66,197.74,1772.0,191.6753,191.7916,191.6462,191.7238,1772.0
2024-05-14 15:20:00,197.77,198.0,197.77,197.99,400.0,191.7529,191.9759,191.7529,191.9662,400.0
2024-05-14 15:25:00,198.02,198.03,197.99,197.99,400.0,191.9953,192.005,191.9662,191.9662,400.0
2024-05-14 15:30:00,198.0,198.04,197.95,198.04,1500.0,191.9759,192.0146,191.9274,192.0146,1500.0
2024-05-14 15:35:00,198.0,198.0,197.88,197.95,400.0,191.9759,191.9759,191.8595,191.9274,400.0
2024-05-14 15:40:00,197.97,197.97,197.97,197.97,100.0,191.9468,191.9468,191.9468,191.9468,100.0
2024-05-14 15:45:00,197.99,198.02,197.97,197.97,328.0,191.9662,191.9953,191.9468,191.9468,328.0
2024-05-14 15:50:00,197.97,198.21,197.97,198.21,1045.0,191.9468,192.1795,191.9468,192.1795,1045.0
2024-05-14 15:55:00,198.12,198.13,198.0,198.06,2354.0,192.0922,192.1019,191.9759,192.034,2354.0
2024-05-15 09:30:00,197.07,197.07,196.4,196.5,1266.0,191.0742,191.0742,190.4245,190.5215,1266.0
2024-05-15 09:35:00,196.5,196.5,196.5,196.5,200.0,190.5215,190.5215,190.5215,190.5215,200.0
2024-05-15 09:40:00,196.5,196.5,196.5,196.5,0.0,190.5215,190.5215,190.5215,190.5215,0.0
2024-05-15 09:45:00,196.58,196.58,196.18,196.19,518.0,190.5991,190.5991,190.2112,190.2209,518.0
2024-05-15 09:50:00,195.87,195.95,195.87,195.95,200.0,189.9107,189.9882,189.9107,189.9882,200.0
2024-05-15 09:55:00,195.95,195.95,195.95,195.95,0.0,189.9882,189.9882,189.9882,189.9882,0.0
2024-05-15 10:00:00,194.94,194.94,194.94,194.94,100.0,189.009,189.009,189.009,189.009,100.0
2024-05-15 10:05:00,194.55,194.55,194.55,194.55,100.0,188.6308,188.6308,188.6308,188.6308,100.0
2024-05-15 10:10:00,193.78,194.08,193.61,194.08,900.0,187.8843,188.1751,187.7194,188.1751,900.0
2024-05-15 10:15:00,194.07,194.07,193.96,193.96,700.0,188.1654,188.1654,188.0588,188.0588,700.0
2024-05-15 10:20:00,194.25,194.25,193.81,193.81,400.0,188.34,188.34,187.9133,187.9133,400.0
2024-05-15 10:25:00,193.71,194.13,193.71,194.09,800.0,187.8164,188.2236,187.8164,188.1848,800.0
2024-05-15 10:30:00,194.38,194.54,194.26,194.54,400.0,188.466,188.6211,188.3497,188.6211,400.0
2024-05-15 10:35:00,195.0,195.04,194.94,195.03,1101.0,189.0671,189.1059,189.009,189.0962,1101.0
2024-05-15 10:40:00,195.21,195.37,195.21,195.37,532.0,189.2707,189.4259,189.2707,189.4259,532.0
2024-05-15 10:45:00,195.11,195.11,195.11,195.11,100.0,189.1738,189.1738,189.1738,189.1738,100.0
2024-05-15 10:50:00,195.32,195.5,195.28,195.5,1500.0,189.3774,189.5519,189.3386,189.5519,1500.0
2024-05-15 10:55:00,195.5,195.5,195.5,195.5,0.0,189.5519,189.5519,189.5519,189.5519,0.0
2024-05-15 11:00:00,195.28,195.28,195.12,195.12,484.0,189.3386,189.3386,189.1835,189.1835,484.0
2024-05-15 11:05:00,195.15,195.31,195.15,195.31,264.0,189.2126,189.3677,189.2126,189.3677,264.0
2024-05-15 11:10:00,195.31,195.31,195.31,195.31,0.0,189.3677,189.3677,189.3677,189.3677,0.0
2024-05-15 11:15:00,195.89,195.89,195.89,195.89,100.0,189.9301,189.9301,189.9301,189.9301,100.0
2024-05-15 11:20:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-05-15 11:25:00,195.91,196.34,195.91,196.34,200.0,189.9495,190.3664,189.9495,190.3664,200.0
2024-05-15 11:30:00,196.23,196.23,196.23,196.23,100.0,190.2597,190.2597,190.2597,190.2597,100.0
2024-05-15 11:35:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-05-15 11:40:00,196.35,196.35,196.22,196.26,300.0,190.3761,190.3761,190.25,190.2888,300.0
2024-05-15 11:45:00,196.5,196.5,196.5,196.5,100.0,190.5215,190.5215,190.5215,190.5215,100.0
2024-05-15 11:50:00,196.89,196.9,196.84,196.84,500.0,190.8996,190.9093,190.8512,190.8512,500.0
2024-05-15 11:55:00,196.84,196.84,196.84,196.84,0.0,190.8512,190.8512,190.8512,190.8512,0.0
2024-05-15 12:00:00,196.9,196.9,196.9,196.9,100.0,190.9093,190.9093,190.9093,190.9093,100.0
2024-05-15 12:05:00,196.93,196.93,196.82,196.82,300.0,190.9384,190.9384,190.8318,190.8318,300.0
2024-05-15 12:10:00,196.98,196.98,196.82,196.82,600.0,190.9869,190.9869,190.8318,190.8318,600.0
2024-05-15 12:15:00,196.82,196.82,196.82,196.82,0.0,190.8318,190.8318,190.8318,190.8318,0.0
2024-05-15 12:20:00,196.82,196.82,196.57,196.57,480.0,190.8318,190.8318,190.5894,190.5894,480.0
2024-05-15 12:25:00,196.57,196.57,196.57,196.57,0.0,190.5894,190.5894,190.5894,190.5894,0.0
2024-05-15 12:30:00,196.46,196.79,196.46,196.79,751.0,190.4827,190.8027,190.4827,190.8027,751.0
2024-05-15 12:35:00,196.79,196.79,196.79,196.79,0.0,190.8027,190.8027,190.8027,190.8027,0.0
2024-05-15 12:40:00,196.72,196.84,196.72,196.84,200.0,190.7348,190.8512,190.7348,190.8512,200.0
2024-05-15 12:45:00,196.71,196.73,196.71,196.73,400.0,190.7251,190.7445,190.7251,190.7445,400.0
2024-05-15 12:50:00,196.82,197.0,196.82,197.0,1500.0,190.8318,191.0063,190.8318,191.0063,1500.0
2024-05-15 12:55:00,197.17,197.17,197.17,197.17,100.0,191.1711,191.1711,191.1711,191.1711,100.0
2024-05-15 13:00:00,197.27,197.27,197.27,197.27,100.0,191.2681,191.2681,191.2681,191.2681,100.0
2024-05-15 13:05:00,197.27,197.27,197.27,197.27,0.0,191.2681,191.2681,191.2681,191.2681,0.0
2024-05-15 13:10:00,197.18,197.33,197.18,197.33,400.0,191.1808,191.3262,191.1808,191.3262,400.0
2024-05-15 13:15:00,197.44,197.44,197.18,197.22,600.0,191.4329,191.4329,191.1808,191.2196,600.0
2024-05-15 13:20:00,197.19,197.19,197.19,197.19,100.0,191.1905,191.1905,191.1905,191.1905,100.0
2024-05-15 13:25:00,197.13,197.38,197.13,197.38,600.0,191.1323,191.3747,191.1323,191.3747,600.0
2024-05-15 13:30:00,197.38,197.38,197.38,197.38,0.0,191.3747,191.3747,191.3747,191.3747,0.0
2024-05-15 13:35:00,197.02,197.02,197.02,197.02,100.0,191.0257,191.0257,191.0257,191.0257,100.0
2024-05-15 13:40:00,196.81,196.81,196.81,196.81,100.0,190.8221,190.8221,190.8221,190.8221,100.0
2024-05-15 13:45:00,196.84,196.84,196.65,196.65,500.0,190.8512,190.8512,190.6669,190.6669,500.0
2024-05-15 13:50:00,196.71,196.77,196.71,196.77,322.0,190.7251,190.7833,190.7251,190.7833,322.0
2024-05-15 13:55:00,196.77,196.83,196.77,196.83,500.0,190.7833,190.8415,190.7833,190.8415,500.0
2024-05-15 14:00:00,196.84,196.84,196.84,196.84,100.0,190.8512,190.8512,190.8512,190.8512,100.0
2024-05-15 14:05:00,196.82,196.82,196.82,196.82,100.0,190.8318,190.8318,190.8318,190.8318,100.0
2024-05-15 14:10:00,196.92,197.05,196.92,197.05,513.0,190.9287,191.0548,190.9287,191.0548,513.0
2024-05-15 14:15:00,196.91,196.91,196.79,196.82,600.0,190.919,190.919,190.8027,190.8318,600.0
2024-05-15 14:20:00,196.94,196.94,196.94,196.94,100.0,190.9481,190.9481,190.9481,190.9481,100.0
2024-05-15 14:25:00,196.98,196.98,196.98,196.98,100.0,190.9869,190.9869,190.9869,190.9869,100.0
2024-05-15 14:30:00,197.0,197.0,197.0,197.0,100.0,191.0063,191.0063,191.0063,191.0063,100.0
2024-05-15 14:35:00,197.05,197.05,196.87,196.87,300.0,191.0548,191.0548,190.8802,190.8802,300.0
2024-05-15 14:40:00,196.89,196.89,196.86,196.86,300.0,190.8996,190.8996,190.8705,190.8705,300.0
2024-05-15 14:45:00,196.71,196.72,196.56,196.56,700.0,190.7251,190.7348,190.5797,190.5797,700.0
2024-05-15 14:50:00,196.61,196.76,196.61,196.76,200.0,190.6282,190.7736,190.6282,190.7736,200.0
2024-05-15 14:55:00,196.92,196.92,196.92,196.92,100.0,190.9287,190.9287,190.9287,190.9287,100.0
2024-05-15 15:00:00,196.85,197.04,196.85,196.85,800.0,190.8609,191.0451,190.8609,190.8609,800.0
2024-05-15 15:05:00,196.77,196.77,196.37,196.37,300.0,190.7833,190.7833,190.3955,190.3955,300.0
2024-05-15 15:10:00,196.43,196.45,196.3,196.3,1000.0,190.4536,190.473,190.3276,190.3276,1000.0
2024-05-15 15:15:00,196.38,196.38,196.27,196.27,200.0,190.4052,190.4052,190.2985,190.2985,200.0
2024-05-15 15:20:00,196.3,196.3,196.15,196.19,600.0,190.3276,190.3276,190.1822,190.2209,600.0
2024-05-15 15:25:00,195.93,196.0,195.93,196.0,300.0,189.9688,190.0367,189.9688,190.0367,300.0
2024-05-15 15:30:00,195.94,195.94,195.76,195.76,300.0,189.9785,189.9785,189.804,189.804,300.0
2024-05-15 15:35:00,195.82,196.02,195.82,196.02,600.0,189.8622,190.0561,189.8622,190.0561,600.0
2024-05-15 15:40:00,195.9,196.37,195.9,196.37,500.0,189.9398,190.3955,189.9398,190.3955,500.0
2024-05-15 15:45:00,196.28,196.28,196.14,196.18,600.0,190.3082,190.3082,190.1725,190.2112,600.0
2024-05-15 15:50:00,196.17,196.77,196.12,196.74,2300.0,190.2015,190.7833,190.1531,190.7542,2300.0
2024-05-15 15:55:00,196.71,196.86,196.61,196.75,3190.0,190.7251,190.8705,190.6282,190.7639,3190.0
2024-05-16 09:30:00,197.04,197.04,197.04,197.04,100.0,191.0451,191.0451,191.0451,191.0451,100.0
2024-05-16 09:35:00,196.26,196.57,196.26,196.57,200.0,190.2888,190.5894,190.2888,190.5894,200.0
2024-05-16 09:40:00,196.57,196.57,196.57,196.57,0.0,190.5894,190.5894,190.5894,190.5894,0.0
2024-05-16 09:45:00,196.48,196.48,196.48,196.48,100.0,190.5021,190.5021,190.5021,190.5021,100.0
2024-05-16 09:50:00,196.0,196.0,196.0,196.0,100.0,190.0367,190.0367,190.0367,190.0367,100.0
2024-05-16 09:55:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-05-16 10:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-05-16 10:05:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-05-16 10:10:00,196.0,196.53,196.0,196.48,1686.0,190.0367,190.5506,190.0367,190.5021,1686.0
2024-05-16 10:15:00,196.64,196.64,196.48,196.48,400.0,190.6572,190.6572,190.5021,190.5021,400.0
2024-05-16 10:20:00,196.47,196.47,196.41,196.41,400.0,190.4924,190.4924,190.4342,190.4342,400.0
2024-05-16 10:25:00,196.41,196.41,196.41,196.41,0.0,190.4342,190.4342,190.4342,190.4342,0.0
2024-05-16 10:30:00,196.05,196.05,196.05,196.05,100.0,190.0852,190.0852,190.0852,190.0852,100.0
2024-05-16 10:35:00,196.27,196.27,196.27,196.27,200.0,190.2985,190.2985,190.2985,190.2985,200.0
2024-05-16 10:40:00,196.37,196.46,196.37,196.46,200.0,190.3955,190.4827,190.3955,190.4827,200.0
2024-05-16 10:45:00,196.32,196.32,196.32,196.32,100.0,190.347,190.347,190.347,190.347,100.0
2024-05-16 10:50:00,196.42,196.42,196.42,196.42,200.0,190.4439,190.4439,190.4439,190.4439,200.0
2024-05-16 10:55:00,196.65,196.65,196.65,196.65,100.0,190.6669,190.6669,190.6669,190.6669,100.0
2024-05-16 11:00:00,196.88,196.88,196.88,196.88,100.0,190.8899,190.8899,190.8899,190.8899,100.0
2024-05-16 11:05:00,196.88,196.88,196.88,196.88,0.0,190.8899,190.8899,190.8899,190.8899,0.0
2024-05-16 11:10:00,196.88,196.88,196.88,196.88,0.0,190.8899,190.8899,190.8899,190.8899,0.0
2024-05-16 11:15:00,196.88,196.88,196.88,196.88,0.0,190.8899,190.8899,190.8899,190.8899,0.0
2024-05-16 11:20:00,196.88,196.88,196.88,196.88,0.0,190.8899,190.8899,190.8899,190.8899,0.0
2024-05-16 11:25:00,196.45,196.45,196.15,196.15,600.0,190.473,190.473,190.1822,190.1822,600.0
2024-05-16 11:30:00,196.03,196.13,196.02,196.13,500.0,190.0658,190.1628,190.0561,190.1628,500.0
2024-05-16 11:35:00,196.01,196.01,195.66,195.66,800.0,190.0464,190.0464,189.7071,189.7071,800.0
2024-05-16 11:40:00,195.7,195.7,195.59,195.61,543.0,189.7458,189.7458,189.6392,189.6586,543.0
2024-05-16 11:45:00,195.62,195.62,195.62,195.62,100.0,189.6683,189.6683,189.6683,189.6683,100.0
2024-05-16 11:50:00,195.82,195.82,195.82,195.82,100.0,189.8622,189.8622,189.8622,189.8622,100.0
2024-05-16 11:55:00,196.12,196.12,195.87,195.87,500.0,190.1531,190.1531,189.9107,189.9107,500.0
2024-05-16 12:00:00,195.72,195.72,195.72,195.72,100.0,189.7652,189.7652,189.7652,189.7652,100.0
2024-05-16 12:05:00,195.59,195.59,195.59,195.59,100.0,189.6392,189.6392,189.6392,189.6392,100.0
2024-05-16 12:10:00,195.49,195.49,195.49,195.49,100.0,189.5422,189.5422,189.5422,189.5422,100.0
2024-05-16 12:15:00,195.6,195.6,195.6,195.6,100.0,189.6489,189.6489,189.6489,189.6489,100.0
2024-05-16 12:20:00,195.6,195.6,195.6,195.6,0.0,189.6489,189.6489,189.6489,189.6489,0.0
2024-05-16 12:25:00,195.43,195.43,195.43,195.43,100.0,189.4841,189.4841,189.4841,189.4841,100.0
2024-05-16 12:30:00,195.37,195.46,195.36,195.46,400.0,189.4259,189.5131,189.4162,189.5131,400.0
2024-05-16 12:35:00,195.37,195.37,195.26,195.26,400.0,189.4259,189.4259,189.3192,189.3192,400.0
2024-05-16 12:40:00,195.26,195.26,195.26,195.26,300.0,189.3192,189.3192,189.3192,189.3192,300.0
2024-05-16 12:45:00,195.28,195.28,195.2,195.2,300.0,189.3386,189.3386,189.2611,189.2611,300.0
2024-05-16 12:50:00,195.2,195.2,195.2,195.2,0.0,189.2611,189.2611,189.2611,189.2611,0.0
2024-05-16 12:55:00,195.35,195.35,195.23,195.23,300.0,189.4065,189.4065,189.2901,189.2901,300.0
2024-05-16 13:00:00,195.1,195.1,195.1,195.1,150.0,189.1641,189.1641,189.1641,189.1641,150.0
2024-05-16 13:05:00,195.03,195.03,194.99,194.99,1200.0,189.0962,189.0962,189.0574,189.0574,1200.0
2024-05-16 13:10:00,194.98,194.98,194.93,194.98,516.0,189.0477,189.0477,188.9993,189.0477,516.0
2024-05-16 13:15:00,194.92,194.92,194.92,194.92,200.0,188.9896,188.9896,188.9896,188.9896,200.0
2024-05-16 13:20:00,194.96,194.96,194.96,194.96,100.0,189.0284,189.0284,189.0284,189.0284,100.0
2024-05-16 13:25:00,194.92,194.92,194.86,194.86,200.0,188.9896,188.9896,188.9314,188.9314,200.0
2024-05-16 13:30:00,194.86,194.86,194.86,194.86,0.0,188.9314,188.9314,188.9314,188.9314,0.0
2024-05-16 13:35:00,194.99,194.99,194.99,194.99,400.0,189.0574,189.0574,189.0574,189.0574,400.0
2024-05-16 13:40:00,194.81,194.88,194.81,194.88,200.0,188.8829,188.9508,188.8829,188.9508,200.0
2024-05-16 13:45:00,194.79,194.79,194.76,194.76,200.0,188.8635,188.8635,188.8344,188.8344,200.0
2024-05-16 13:50:00,194.76,194.76,194.76,194.76,0.0,188.8344,188.8344,188.8344,188.8344,0.0
2024-05-16 13:55:00,194.87,194.87,194.87,194.87,100.0,188.9411,188.9411,188.9411,188.9411,100.0
2024-05-16 14:00:00,194.87,194.87,194.87,194.87,0.0,188.9411,188.9411,188.9411,188.9411,0.0
2024-05-16 14:05:00,194.87,194.87,194.87,194.87,0.0,188.9411,188.9411,188.9411,188.9411,0.0
2024-05-16 14:10:00,194.89,194.92,194.89,194.92,200.0,188.9605,188.9896,188.9605,188.9896,200.0
2024-05-16 14:15:00,194.87,194.87,194.87,194.87,100.0,188.9411,188.9411,188.9411,188.9411,100.0
2024-05-16 14:20:00,194.87,194.87,194.87,194.87,0.0,188.9411,188.9411,188.9411,188.9411,0.0
2024-05-16 14:25:00,195.2,195.2,195.15,195.15,300.0,189.2611,189.2611,189.2126,189.2126,300.0
2024-05-16 14:30:00,195.29,195.34,195.29,195.34,200.0,189.3483,189.3968,189.3483,189.3968,200.0
2024-05-16 14:35:00,195.03,195.03,195.03,195.03,100.0,189.0962,189.0962,189.0962,189.0962,100.0
2024-05-16 14:40:00,195.1,195.1,195.1,195.1,100.0,189.1641,189.1641,189.1641,189.1641,100.0
2024-05-16 14:45:00,195.02,195.04,195.02,195.04,500.0,189.0865,189.1059,189.0865,189.1059,500.0
2024-05-16 14:50:00,195.05,195.06,194.99,194.99,526.0,189.1156,189.1253,189.0574,189.0574,526.0
2024-05-16 14:55:00,195.12,195.3,195.12,195.3,300.0,189.1835,189.358,189.1835,189.358,300.0
2024-05-16 15:00:00,195.36,195.38,195.34,195.34,400.0,189.4162,189.4356,189.3968,189.3968,400.0
2024-05-16 15:05:00,195.43,195.53,195.43,195.53,250.0,189.4841,189.581,189.4841,189.581,250.0
2024-05-16 15:10:00,195.67,195.67,195.58,195.59,786.0,189.7168,189.7168,189.6295,189.6392,786.0
2024-05-16 15:15:00,195.58,195.66,195.32,195.37,1460.0,189.6295,189.7071,189.3774,189.4259,1460.0
2024-05-16 15:20:00,195.38,195.41,195.33,195.33,724.0,189.4356,189.4647,189.3871,189.3871,724.0
2024-05-16 15:25:00,195.32,195.42,195.28,195.32,1254.0,189.3774,189.4744,189.3386,189.3774,1254.0
2024-05-16 15:30:00,195.29,195.29,195.19,195.29,550.0,189.3483,189.3483,189.2514,189.3483,550.0
2024-05-16 15:35:00,195.21,195.26,195.1,195.15,830.0,189.2707,189.3192,189.1641,189.2126,830.0
2024-05-16 15:40:00,195.18,195.2,195.14,195.14,796.0,189.2417,189.2611,189.2029,189.2029,796.0
2024-05-16 15:45:00,195.05,195.05,195.0,195.02,1229.0,189.1156,189.1156,189.0671,189.0865,1229.0
2024-05-16 15:50:00,195.05,195.11,194.91,194.93,3010.0,189.1156,189.1738,188.9799,188.9993,3010.0
2024-05-16 15:55:00,194.71,194.73,194.57,194.57,5126.0,188.786,188.8054,188.6502,188.6502,5126.0
2024-05-17 09:30:00,195.3,195.3,195.3,195.3,0.0,189.358,189.358,189.358,189.358,0.0
2024-05-17 09:35:00,195.22,195.22,195.22,195.22,200.0,189.2804,189.2804,189.2804,189.2804,200.0
2024-05-17 09:40:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 09:45:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 09:50:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 09:55:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 10:00:00,195.24,195.24,195.24,195.24,100.0,189.2998,189.2998,189.2998,189.2998,100.0
2024-05-17 10:05:00,195.13,195.13,195.05,195.05,200.0,189.1932,189.1932,189.1156,189.1156,200.0
2024-05-17 10:10:00,195.05,195.05,195.05,195.05,0.0,189.1156,189.1156,189.1156,189.1156,0.0
2024-05-17 10:15:00,195.09,195.09,195.09,195.09,100.0,189.1544,189.1544,189.1544,189.1544,100.0
2024-05-17 10:20:00,195.28,195.43,195.28,195.43,400.0,189.3386,189.4841,189.3386,189.4841,400.0
2024-05-17 10:25:00,195.6,195.6,195.6,195.6,100.0,189.6489,189.6489,189.6489,189.6489,100.0
2024-05-17 10:30:00,195.6,195.6,195.6,195.6,0.0,189.6489,189.6489,189.6489,189.6489,0.0
2024-05-17 10:35:00,195.38,195.38,195.38,195.38,100.0,189.4356,189.4356,189.4356,189.4356,100.0
2024-05-17 10:40:00,195.38,195.38,195.38,195.38,0.0,189.4356,189.4356,189.4356,189.4356,0.0
2024-05-17 10:45:00,195.38,195.38,195.38,195.38,0.0,189.4356,189.4356,189.4356,189.4356,0.0
2024-05-17 10:50:00,195.88,195.92,195.86,195.86,300.0,189.9204,189.9591,189.901,189.901,300.0
2024-05-17 10:55:00,196.0,196.0,196.0,196.0,100.0,190.0367,190.0367,190.0367,190.0367,100.0
2024-05-17 11:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-05-17 11:05:00,195.96,196.0,195.96,196.0,353.0,189.9979,190.0367,189.9979,190.0367,353.0
2024-05-17 11:10:00,196.13,196.13,196.13,196.13,100.0,190.1628,190.1628,190.1628,190.1628,100.0
2024-05-17 11:15:00,196.13,196.13,196.13,196.13,0.0,190.1628,190.1628,190.1628,190.1628,0.0
2024-05-17 11:20:00,196.16,196.16,196.16,196.16,200.0,190.1918,190.1918,190.1918,190.1918,200.0
2024-05-17 11:25:00,196.16,196.16,196.16,196.16,0.0,190.1918,190.1918,190.1918,190.1918,0.0
2024-05-17 11:30:00,195.91,195.91,195.91,195.91,100.0,189.9495,189.9495,189.9495,189.9495,100.0
2024-05-17 11:35:00,195.96,195.96,195.96,195.96,100.0,189.9979,189.9979,189.9979,189.9979,100.0
2024-05-17 11:40:00,195.96,195.96,195.96,195.96,0.0,189.9979,189.9979,189.9979,189.9979,0.0
2024-05-17 11:45:00,196.0,196.05,196.0,196.05,407.0,190.0367,190.0852,190.0367,190.0852,407.0
2024-05-17 11:50:00,196.17,196.17,196.17,196.17,100.0,190.2015,190.2015,190.2015,190.2015,100.0
2024-05-17 11:55:00,196.22,196.22,196.22,196.22,100.0,190.25,190.25,190.25,190.25,100.0
2024-05-17 12:00:00,196.22,196.22,196.22,196.22,0.0,190.25,190.25,190.25,190.25,0.0
2024-05-17 12:05:00,196.22,196.22,196.22,196.22,0.0,190.25,190.25,190.25,190.25,0.0
2024-05-17 12:10:00,196.38,196.38,196.38,196.38,211.0,190.4052,190.4052,190.4052,190.4052,211.0
2024-05-17 12:15:00,196.22,196.22,196.22,196.22,294.0,190.25,190.25,190.25,190.25,294.0
2024-05-17 12:20:00,196.37,196.42,196.37,196.42,200.0,190.3955,190.4439,190.3955,190.4439,200.0
2024-05-17 12:25:00,196.32,196.32,196.19,196.19,279.0,190.347,190.347,190.2209,190.2209,279.0
2024-05-17 12:30:00,196.3,196.3,196.3,196.3,100.0,190.3276,190.3276,190.3276,190.3276,100.0
2024-05-17 12:35:00,196.31,196.31,196.31,196.31,200.0,190.3373,190.3373,190.3373,190.3373,200.0
2024-05-17 12:40:00,196.4,196.42,196.4,196.42,319.0,190.4245,190.4439,190.4245,190.4439,319.0
2024-05-17 12:45:00,196.32,196.6,196.32,196.6,400.0,190.347,190.6185,190.347,190.6185,400.0
2024-05-17 12:50:00,196.74,196.74,196.74,196.74,100.0,190.7542,190.7542,190.7542,190.7542,100.0
2024-05-17 12:55:00,196.77,196.77,196.77,196.77,100.0,190.7833,190.7833,190.7833,190.7833,100.0
2024-05-17 13:00:00,196.77,196.77,196.77,196.77,0.0,190.7833,190.7833,190.7833,190.7833,0.0
2024-05-17 13:05:00,196.9,196.92,196.9,196.92,200.0,190.9093,190.9287,190.9093,190.9287,200.0
2024-05-17 13:10:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-05-17 13:15:00,197.01,197.01,197.01,197.01,100.0,191.016,191.016,191.016,191.016,100.0
2024-05-17 13:20:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:25:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:30:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:35:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:40:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:45:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:50:00,197.15,197.15,197.15,197.15,100.0,191.1517,191.1517,191.1517,191.1517,100.0
2024-05-17 13:55:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-17 14:00:00,197.34,197.35,197.34,197.35,1073.0,191.3359,191.3456,191.3359,191.3456,1073.0
2024-05-17 14:05:00,197.35,197.35,197.35,197.35,0.0,191.3456,191.3456,191.3456,191.3456,0.0
2024-05-17 14:10:00,197.35,197.35,197.35,197.35,0.0,191.3456,191.3456,191.3456,191.3456,0.0
2024-05-17 14:15:00,197.33,197.33,197.33,197.33,100.0,191.3262,191.3262,191.3262,191.3262,100.0
2024-05-17 14:20:00,197.51,197.51,197.51,197.51,100.0,191.5008,191.5008,191.5008,191.5008,100.0
2024-05-17 14:25:00,197.57,197.86,197.57,197.86,686.0,191.5589,191.8401,191.5589,191.8401,686.0
2024-05-17 14:30:00,197.86,197.86,197.86,197.86,0.0,191.8401,191.8401,191.8401,191.8401,0.0
2024-05-17 14:35:00,198.06,198.06,198.03,198.03,500.0,192.034,192.034,192.005,192.005,500.0
2024-05-17 14:40:00,198.05,198.05,198.05,198.05,100.0,192.0243,192.0243,192.0243,192.0243,100.0
2024-05-17 14:45:00,198.09,198.12,198.09,198.12,400.0,192.0631,192.0922,192.0631,192.0922,400.0
2024-05-17 14:50:00,198.17,198.2,198.17,198.2,200.0,192.1407,192.1698,192.1407,192.1698,200.0
2024-05-17 14:55:00,198.2,198.2,198.2,198.2,100.0,192.1698,192.1698,192.1698,192.1698,100.0
2024-05-17 15:00:00,198.07,198.07,198.07,198.07,200.0,192.0437,192.0437,192.0437,192.0437,200.0
2024-05-17 15:05:00,198.07,198.07,198.07,198.07,0.0,192.0437,192.0437,192.0437,192.0437,0.0
2024-05-17 15:10:00,197.95,197.95,197.88,197.88,200.0,191.9274,191.9274,191.8595,191.8595,200.0
2024-05-17 15:15:00,197.88,197.91,197.88,197.91,200.0,191.8595,191.8886,191.8595,191.8886,200.0
2024-05-17 15:20:00,197.91,197.91,197.91,197.91,0.0,191.8886,191.8886,191.8886,191.8886,0.0
2024-05-17 15:25:00,197.77,197.78,197.77,197.78,300.0,191.7529,191.7626,191.7529,191.7626,300.0
2024-05-17 15:30:00,198.2,198.2,198.1,198.11,500.0,192.1698,192.1698,192.0728,192.0825,500.0
2024-05-17 15:35:00,198.03,198.04,197.96,198.04,300.0,192.005,192.0146,191.9371,192.0146,300.0
2024-05-17 15:40:00,197.95,197.97,197.94,197.97,300.0,191.9274,191.9468,191.9177,191.9468,300.0
2024-05-17 15:45:00,197.97,197.97,197.73,197.73,200.0,191.9468,191.9468,191.7141,191.7141,200.0
2024-05-17 15:50:00,197.44,197.66,197.44,197.66,700.0,191.4329,191.6462,191.4329,191.6462,700.0
2024-05-17 15:55:00,197.37,197.62,197.33,197.62,1417.0,191.365,191.6074,191.3262,191.6074,1417.0
2024-05-20 09:30:00,198.15,198.52,198.15,198.52,200.0,192.1213,192.48,192.1213,192.48,200.0
2024-05-20 09:35:00,198.52,198.52,198.52,198.52,0.0,192.48,192.48,192.48,192.48,0.0
2024-05-20 09:40:00,198.5,198.5,198.5,198.5,200.0,192.4607,192.4607,192.4607,192.4607,200.0
2024-05-20 09:45:00,197.89,197.89,197.67,197.67,200.0,191.8692,191.8692,191.6559,191.6559,200.0
2024-05-20 09:50:00,197.8,197.8,197.8,197.8,100.0,191.7819,191.7819,191.7819,191.7819,100.0
2024-05-20 09:55:00,197.8,197.8,197.8,197.8,0.0,191.7819,191.7819,191.7819,191.7819,0.0
2024-05-20 10:00:00,197.8,197.8,197.8,197.8,0.0,191.7819,191.7819,191.7819,191.7819,0.0
2024-05-20 10:05:00,197.91,197.91,197.91,197.91,100.0,191.8886,191.8886,191.8886,191.8886,100.0
2024-05-20 10:10:00,198.18,198.2,198.12,198.2,500.0,192.1504,192.1698,192.0922,192.1698,500.0
2024-05-20 10:15:00,198.17,198.32,198.17,198.22,300.0,192.1407,192.2861,192.1407,192.1892,300.0
2024-05-20 10:20:00,198.0,198.0,198.0,198.0,810.0,191.9759,191.9759,191.9759,191.9759,810.0
2024-05-20 10:25:00,197.84,197.84,197.84,197.84,100.0,191.8207,191.8207,191.8207,191.8207,100.0
2024-05-20 10:30:00,198.25,198.25,198.22,198.22,200.0,192.2183,192.2183,192.1892,192.1892,200.0
2024-05-20 10:35:00,198.23,198.35,198.23,198.33,400.0,192.1989,192.3152,192.1989,192.2958,400.0
2024-05-20 10:40:00,198.37,198.37,198.33,198.33,200.0,192.3346,192.3346,192.2958,192.2958,200.0
2024-05-20 10:45:00,198.41,198.43,198.37,198.39,400.0,192.3734,192.3928,192.3346,192.354,400.0
2024-05-20 10:50:00,198.53,198.62,198.53,198.62,300.0,192.4897,192.577,192.4897,192.577,300.0
2024-05-20 10:55:00,198.62,198.62,198.62,198.62,0.0,192.577,192.577,192.577,192.577,0.0
2024-05-20 11:00:00,198.88,199.02,198.88,199.02,300.0,192.8291,192.9648,192.8291,192.9648,300.0
2024-05-20 11:05:00,198.82,198.82,198.72,198.72,300.0,192.7709,192.7709,192.674,192.674,300.0
2024-05-20 11:10:00,198.64,198.64,198.62,198.64,338.0,192.5964,192.5964,192.577,192.5964,338.0
2024-05-20 11:15:00,198.64,198.64,198.64,198.64,0.0,192.5964,192.5964,192.5964,192.5964,0.0
2024-05-20 11:20:00,198.46,198.53,198.42,198.42,700.0,192.4219,192.4897,192.3831,192.3831,700.0
2024-05-20 11:25:00,198.51,198.62,198.41,198.6,729.0,192.4703,192.577,192.3734,192.5576,729.0
2024-05-20 11:30:00,198.43,198.43,198.43,198.43,100.0,192.3928,192.3928,192.3928,192.3928,100.0
2024-05-20 11:35:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-05-20 11:40:00,198.34,198.37,198.34,198.37,400.0,192.3055,192.3346,192.3055,192.3346,400.0
2024-05-20 11:45:00,198.37,198.37,198.37,198.37,0.0,192.3346,192.3346,192.3346,192.3346,0.0
2024-05-20 11:50:00,198.44,198.57,198.44,198.57,300.0,192.4025,192.5285,192.4025,192.5285,300.0
2024-05-20 11:55:00,198.57,198.57,198.57,198.57,0.0,192.5285,192.5285,192.5285,192.5285,0.0
2024-05-20 12:00:00,198.75,198.79,198.75,198.79,200.0,192.703,192.7418,192.703,192.7418,200.0
2024-05-20 12:05:00,198.78,198.78,198.78,198.78,100.0,192.7321,192.7321,192.7321,192.7321,100.0
2024-05-20 12:10:00,198.73,198.73,198.73,198.73,100.0,192.6837,192.6837,192.6837,192.6837,100.0
2024-05-20 12:15:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-05-20 12:20:00,198.31,198.31,198.31,198.31,100.0,192.2764,192.2764,192.2764,192.2764,100.0
2024-05-20 12:25:00,198.4,198.4,198.4,198.4,100.0,192.3637,192.3637,192.3637,192.3637,100.0
2024-05-20 12:30:00,198.5,198.56,198.5,198.51,300.0,192.4607,192.5188,192.4607,192.4703,300.0
2024-05-20 12:35:00,198.36,198.36,198.36,198.36,100.0,192.3249,192.3249,192.3249,192.3249,100.0
2024-05-20 12:40:00,198.36,198.36,198.36,198.36,0.0,192.3249,192.3249,192.3249,192.3249,0.0
2024-05-20 12:45:00,197.99,197.99,197.99,197.99,100.0,191.9662,191.9662,191.9662,191.9662,100.0
2024-05-20 12:50:00,198.06,198.06,198.06,198.06,100.0,192.034,192.034,192.034,192.034,100.0
2024-05-20 12:55:00,198.0,198.02,198.0,198.02,200.0,191.9759,191.9953,191.9759,191.9953,200.0
2024-05-20 13:00:00,197.95,197.95,197.95,197.95,100.0,191.9274,191.9274,191.9274,191.9274,100.0
2024-05-20 13:05:00,197.95,197.95,197.95,197.95,0.0,191.9274,191.9274,191.9274,191.9274,0.0
2024-05-20 13:10:00,197.81,197.82,197.81,197.82,200.0,191.7916,191.8013,191.7916,191.8013,200.0
2024-05-20 13:15:00,197.82,197.82,197.82,197.82,0.0,191.8013,191.8013,191.8013,191.8013,0.0
2024-05-20 13:20:00,197.82,197.82,197.82,197.82,0.0,191.8013,191.8013,191.8013,191.8013,0.0
2024-05-20 13:25:00,197.59,197.59,197.46,197.46,300.0,191.5783,191.5783,191.4523,191.4523,300.0
2024-05-20 13:30:00,197.36,197.4,197.36,197.4,200.0,191.3553,191.3941,191.3553,191.3941,200.0
2024-05-20 13:35:00,197.4,197.4,197.4,197.4,0.0,191.3941,191.3941,191.3941,191.3941,0.0
2024-05-20 13:40:00,197.62,197.65,197.62,197.64,300.0,191.6074,191.6365,191.6074,191.6268,300.0
2024-05-20 13:45:00,197.64,197.64,197.64,197.64,0.0,191.6268,191.6268,191.6268,191.6268,0.0
2024-05-20 13:50:00,197.5,197.5,197.45,197.45,200.0,191.4911,191.4911,191.4426,191.4426,200.0
2024-05-20 13:55:00,197.42,197.42,197.4,197.4,300.0,191.4135,191.4135,191.3941,191.3941,300.0
2024-05-20 14:00:00,197.49,197.49,197.47,197.47,300.0,191.4814,191.4814,191.462,191.462,300.0
2024-05-20 14:05:00,197.17,197.17,197.17,197.17,200.0,191.1711,191.1711,191.1711,191.1711,200.0
2024-05-20 14:10:00,197.19,197.28,197.19,197.26,400.0,191.1905,191.2778,191.1905,191.2584,400.0
2024-05-20 14:15:00,197.33,197.37,197.19,197.19,600.0,191.3262,191.365,191.1905,191.1905,600.0
2024-05-20 14:20:00,197.22,197.44,197.22,197.44,400.0,191.2196,191.4329,191.2196,191.4329,400.0
2024-05-20 14:25:00,197.47,197.5,197.46,197.46,300.0,191.462,191.4911,191.4523,191.4523,300.0
2024-05-20 14:30:00,197.51,197.51,197.43,197.43,611.0,191.5008,191.5008,191.4232,191.4232,611.0
2024-05-20 14:35:00,197.43,197.43,197.43,197.43,0.0,191.4232,191.4232,191.4232,191.4232,0.0
2024-05-20 14:40:00,197.39,197.39,197.39,197.39,200.0,191.3844,191.3844,191.3844,191.3844,200.0
2024-05-20 14:45:00,197.39,197.39,197.39,197.39,0.0,191.3844,191.3844,191.3844,191.3844,0.0
2024-05-20 14:50:00,197.38,197.47,197.38,197.47,300.0,191.3747,191.462,191.3747,191.462,300.0
2024-05-20 14:55:00,197.29,197.34,197.29,197.34,300.0,191.2875,191.3359,191.2875,191.3359,300.0
2024-05-20 15:00:00,197.12,197.17,197.06,197.17,823.0,191.1226,191.1711,191.0645,191.1711,823.0
2024-05-20 15:05:00,197.4,197.47,197.4,197.47,300.0,191.3941,191.462,191.3941,191.462,300.0
2024-05-20 15:10:00,197.47,197.47,197.38,197.38,609.0,191.462,191.462,191.3747,191.3747,609.0
2024-05-20 15:15:00,197.46,197.46,197.39,197.39,200.0,191.4523,191.4523,191.3844,191.3844,200.0
2024-05-20 15:20:00,197.5,197.5,197.5,197.5,100.0,191.4911,191.4911,191.4911,191.4911,100.0
2024-05-20 15:25:00,197.54,197.58,197.54,197.58,300.0,191.5299,191.5686,191.5299,191.5686,300.0
2024-05-20 15:30:00,197.46,197.46,197.4,197.4,1000.0,191.4523,191.4523,191.3941,191.3941,1000.0
2024-05-20 15:35:00,197.57,197.57,197.48,197.51,1199.0,191.5589,191.5589,191.4717,191.5008,1199.0
2024-05-20 15:40:00,197.48,197.56,197.48,197.56,600.0,191.4717,191.5493,191.4717,191.5493,600.0
2024-05-20 15:45:00,197.51,197.52,197.46,197.52,400.0,191.5008,191.5105,191.4523,191.5105,400.0
2024-05-20 15:50:00,197.56,197.86,197.56,197.76,1608.0,191.5493,191.8401,191.5493,191.7432,1608.0
2024-05-20 15:55:00,197.88,197.88,197.75,197.81,3786.0,191.8595,191.8595,191.7335,191.7916,3786.0
2024-05-21 09:30:00,196.71,196.71,196.71,196.71,100.0,190.7251,190.7251,190.7251,190.7251,100.0
2024-05-21 09:35:00,196.71,196.71,196.71,196.71,0.0,190.7251,190.7251,190.7251,190.7251,0.0
2024-05-21 09:40:00,196.85,196.85,196.85,196.85,100.0,190.8609,190.8609,190.8609,190.8609,100.0
2024-05-21 09:45:00,196.85,196.85,196.85,196.85,0.0,190.8609,190.8609,190.8609,190.8609,0.0
2024-05-21 09:50:00,197.79,197.79,197.56,197.75,580.0,191.7723,191.7723,191.5493,191.7335,580.0
2024-05-21 09:55:00,197.75,197.75,197.75,197.75,0.0,191.7335,191.7335,191.7335,191.7335,0.0
2024-05-21 10:00:00,197.75,197.75,197.75,197.75,0.0,191.7335,191.7335,191.7335,191.7335,0.0
2024-05-21 10:05:00,197.75,197.75,197.75,197.75,0.0,191.7335,191.7335,191.7335,191.7335,0.0
2024-05-21 10:10:00,197.99,197.99,197.9,197.9,200.0,191.9662,191.9662,191.8789,191.8789,200.0
2024-05-21 10:15:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-05-21 10:20:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-05-21 10:25:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-05-21 10:30:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-05-21 10:35:00,198.59,198.62,198.5,198.62,500.0,192.5479,192.577,192.4607,192.577,500.0
2024-05-21 10:40:00,198.61,198.61,198.61,198.61,100.0,192.5673,192.5673,192.5673,192.5673,100.0
2024-05-21 10:45:00,198.96,198.96,198.96,198.96,100.0,192.9067,192.9067,192.9067,192.9067,100.0
2024-05-21 10:50:00,198.96,198.96,198.96,198.96,0.0,192.9067,192.9067,192.9067,192.9067,0.0
2024-05-21 10:55:00,198.84,198.84,198.84,198.84,100.0,192.7903,192.7903,192.7903,192.7903,100.0
2024-05-21 11:00:00,198.87,198.94,198.87,198.94,200.0,192.8194,192.8873,192.8194,192.8873,200.0
2024-05-21 11:05:00,199.0,199.0,199.0,199.0,230.0,192.9454,192.9454,192.9454,192.9454,230.0
2024-05-21 11:10:00,199.09,199.09,199.02,199.02,500.0,193.0327,193.0327,192.9648,192.9648,500.0
2024-05-21 11:15:00,199.04,199.04,199.04,199.04,100.0,192.9842,192.9842,192.9842,192.9842,100.0
2024-05-21 11:20:00,198.92,198.92,198.89,198.89,200.0,192.8679,192.8679,192.8388,192.8388,200.0
2024-05-21 11:25:00,198.89,198.89,198.89,198.89,0.0,192.8388,192.8388,192.8388,192.8388,0.0
2024-05-21 11:30:00,198.99,199.0,198.94,198.94,500.0,192.9357,192.9454,192.8873,192.8873,500.0
2024-05-21 11:35:00,198.8,198.8,198.58,198.58,400.0,192.7515,192.7515,192.5382,192.5382,400.0
2024-05-21 11:40:00,198.39,198.39,198.25,198.25,300.0,192.354,192.354,192.2183,192.2183,300.0
2024-05-21 11:45:00,198.25,198.25,198.25,198.25,100.0,192.2183,192.2183,192.2183,192.2183,100.0
2024-05-21 11:50:00,198.16,198.17,198.16,198.17,200.0,192.131,192.1407,192.131,192.1407,200.0
2024-05-21 11:55:00,198.1,198.19,198.1,198.16,300.0,192.0728,192.1601,192.0728,192.131,300.0
2024-05-21 12:00:00,197.96,197.96,197.96,197.96,100.0,191.9371,191.9371,191.9371,191.9371,100.0
2024-05-21 12:05:00,197.87,197.87,197.87,197.87,100.0,191.8498,191.8498,191.8498,191.8498,100.0
2024-05-21 12:10:00,197.99,198.06,197.96,198.05,500.0,191.9662,192.034,191.9371,192.0243,500.0
2024-05-21 12:15:00,198.05,198.05,198.05,198.05,0.0,192.0243,192.0243,192.0243,192.0243,0.0
2024-05-21 12:20:00,197.8,197.8,197.8,197.8,100.0,191.7819,191.7819,191.7819,191.7819,100.0
2024-05-21 12:25:00,197.73,197.73,197.71,197.71,200.0,191.7141,191.7141,191.6947,191.6947,200.0
2024-05-21 12:30:00,197.76,197.76,197.76,197.76,100.0,191.7432,191.7432,191.7432,191.7432,100.0
2024-05-21 12:35:00,197.8,197.8,197.8,197.8,100.0,191.7819,191.7819,191.7819,191.7819,100.0
2024-05-21 12:40:00,197.96,197.98,197.96,197.98,200.0,191.9371,191.9565,191.9371,191.9565,200.0
2024-05-21 12:45:00,197.98,197.98,197.98,197.98,0.0,191.9565,191.9565,191.9565,191.9565,0.0
2024-05-21 12:50:00,197.73,197.73,197.57,197.6,670.0,191.7141,191.7141,191.5589,191.588,670.0
2024-05-21 12:55:00,197.6,197.6,197.6,197.6,0.0,191.588,191.588,191.588,191.588,0.0
2024-05-21 13:00:00,197.6,197.6,197.6,197.6,0.0,191.588,191.588,191.588,191.588,0.0
2024-05-21 13:05:00,197.69,197.72,197.65,197.65,400.0,191.6753,191.7044,191.6365,191.6365,400.0
2024-05-21 13:10:00,197.56,197.56,197.56,197.56,100.0,191.5493,191.5493,191.5493,191.5493,100.0
2024-05-21 13:15:00,197.55,197.55,197.34,197.39,567.0,191.5396,191.5396,191.3359,191.3844,567.0
2024-05-21 13:20:00,197.36,197.36,197.36,197.36,100.0,191.3553,191.3553,191.3553,191.3553,100.0
2024-05-21 13:25:00,197.36,197.36,197.36,197.36,0.0,191.3553,191.3553,191.3553,191.3553,0.0
2024-05-21 13:30:00,197.27,197.32,197.27,197.3,300.0,191.2681,191.3166,191.2681,191.2972,300.0
2024-05-21 13:35:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-05-21 13:40:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-05-21 13:45:00,197.36,197.36,197.36,197.36,100.0,191.3553,191.3553,191.3553,191.3553,100.0
2024-05-21 13:50:00,197.37,197.39,197.37,197.39,200.0,191.365,191.3844,191.365,191.3844,200.0
2024-05-21 13:55:00,197.5,197.5,197.28,197.28,324.0,191.4911,191.4911,191.2778,191.2778,324.0
2024-05-21 14:00:00,197.28,197.28,197.28,197.28,0.0,191.2778,191.2778,191.2778,191.2778,0.0
2024-05-21 14:05:00,197.08,197.08,197.08,197.08,100.0,191.0839,191.0839,191.0839,191.0839,100.0
2024-05-21 14:10:00,197.11,197.12,196.8,196.8,429.0,191.1129,191.1226,190.8124,190.8124,429.0
2024-05-21 14:15:00,196.84,196.84,196.84,196.84,100.0,190.8512,190.8512,190.8512,190.8512,100.0
2024-05-21 14:20:00,196.94,196.95,196.94,196.95,200.0,190.9481,190.9578,190.9481,190.9578,200.0
2024-05-21 14:25:00,196.98,196.98,196.83,196.83,300.0,190.9869,190.9869,190.8415,190.8415,300.0
2024-05-21 14:30:00,196.86,196.86,196.86,196.86,238.0,190.8705,190.8705,190.8705,190.8705,238.0
2024-05-21 14:35:00,196.86,196.86,196.86,196.86,0.0,190.8705,190.8705,190.8705,190.8705,0.0
2024-05-21 14:40:00,196.67,196.71,196.67,196.71,300.0,190.6863,190.7251,190.6863,190.7251,300.0
2024-05-21 14:45:00,196.71,196.71,196.71,196.71,0.0,190.7251,190.7251,190.7251,190.7251,0.0
2024-05-21 14:50:00,196.78,196.78,196.62,196.62,200.0,190.793,190.793,190.6379,190.6379,200.0
2024-05-21 14:55:00,196.59,196.6,196.59,196.6,200.0,190.6088,190.6185,190.6088,190.6185,200.0
2024-05-21 15:00:00,196.51,196.51,196.51,196.51,100.0,190.5312,190.5312,190.5312,190.5312,100.0
2024-05-21 15:05:00,196.48,196.61,196.48,196.61,400.0,190.5021,190.6282,190.5021,190.6282,400.0
2024-05-21 15:10:00,196.56,196.59,196.52,196.52,524.0,190.5797,190.6088,190.5409,190.5409,524.0
2024-05-21 15:15:00,196.57,196.57,196.57,196.57,100.0,190.5894,190.5894,190.5894,190.5894,100.0
2024-05-21 15:20:00,196.54,196.59,196.54,196.59,300.0,190.5603,190.6088,190.5603,190.6088,300.0
2024-05-21 15:25:00,196.57,196.63,196.57,196.63,500.0,190.5894,190.6475,190.5894,190.6475,500.0
2024-05-21 15:30:00,196.63,196.63,196.63,196.63,0.0,190.6475,190.6475,190.6475,190.6475,0.0
2024-05-21 15:35:00,196.76,196.76,196.63,196.67,300.0,190.7736,190.7736,190.6475,190.6863,300.0
2024-05-21 15:40:00,196.6,196.6,196.6,196.6,100.0,190.6185,190.6185,190.6185,190.6185,100.0
2024-05-21 15:45:00,196.49,196.51,196.49,196.5,500.0,190.5118,190.5312,190.5118,190.5215,500.0
2024-05-21 15:50:00,196.58,196.59,196.54,196.54,1000.0,190.5991,190.6088,190.5603,190.5603,1000.0
2024-05-21 15:55:00,196.58,196.63,196.47,196.51,1645.0,190.5991,190.6475,190.4924,190.5312,1645.0
2024-05-22 09:30:00,195.7,195.7,195.5,195.5,300.0,189.7458,189.7458,189.5519,189.5519,300.0
2024-05-22 09:35:00,195.34,195.57,195.0,195.36,1241.0,189.3968,189.6198,189.0671,189.4162,1241.0
2024-05-22 09:40:00,195.21,195.21,195.21,195.21,100.0,189.2707,189.2707,189.2707,189.2707,100.0
2024-05-22 09:45:00,195.21,195.21,195.21,195.21,0.0,189.2707,189.2707,189.2707,189.2707,0.0
2024-05-22 09:50:00,194.0,194.0,193.78,193.89,1200.0,188.0976,188.0976,187.8843,187.9909,1200.0
2024-05-22 09:55:00,193.89,193.89,193.89,193.89,0.0,187.9909,187.9909,187.9909,187.9909,0.0
2024-05-22 10:00:00,193.62,193.62,193.62,193.62,100.0,187.7291,187.7291,187.7291,187.7291,100.0
2024-05-22 10:05:00,193.32,193.32,192.83,192.83,400.0,187.4383,187.4383,186.9632,186.9632,400.0
2024-05-22 10:10:00,192.83,192.83,192.83,192.83,0.0,186.9632,186.9632,186.9632,186.9632,0.0
2024-05-22 10:15:00,192.26,192.31,192.26,192.31,200.0,186.4105,186.459,186.4105,186.459,200.0
2024-05-22 10:20:00,192.48,192.48,192.48,192.48,100.0,186.6238,186.6238,186.6238,186.6238,100.0
2024-05-22 10:25:00,192.54,192.61,192.54,192.58,400.0,186.682,186.7499,186.682,186.7208,400.0
2024-05-22 10:30:00,192.79,192.94,192.79,192.94,200.0,186.9244,187.0698,186.9244,187.0698,200.0
2024-05-22 10:35:00,192.98,192.98,192.98,192.98,100.0,187.1086,187.1086,187.1086,187.1086,100.0
2024-05-22 10:40:00,192.98,192.98,192.98,192.98,0.0,187.1086,187.1086,187.1086,187.1086,0.0
2024-05-22 10:45:00,193.1,193.1,192.84,192.84,400.0,187.2249,187.2249,186.9729,186.9729,400.0
2024-05-22 10:50:00,192.84,192.84,192.84,192.84,0.0,186.9729,186.9729,186.9729,186.9729,0.0
2024-05-22 10:55:00,192.73,192.73,192.73,192.73,100.0,186.8662,186.8662,186.8662,186.8662,100.0
2024-05-22 11:00:00,192.73,192.73,192.73,192.73,0.0,186.8662,186.8662,186.8662,186.8662,0.0
2024-05-22 11:05:00,193.08,193.08,193.08,193.08,100.0,187.2056,187.2056,187.2056,187.2056,100.0
2024-05-22 11:10:00,193.04,193.04,192.98,192.98,200.0,187.1668,187.1668,187.1086,187.1086,200.0
2024-05-22 11:15:00,192.98,192.98,192.98,192.98,0.0,187.1086,187.1086,187.1086,187.1086,0.0
2024-05-22 11:20:00,192.51,192.51,192.51,192.51,100.0,186.6529,186.6529,186.6529,186.6529,100.0
2024-05-22 11:25:00,192.81,192.87,192.81,192.87,300.0,186.9438,187.0019,186.9438,187.0019,300.0
2024-05-22 11:30:00,192.2,192.2,192.2,192.2,100.0,186.3523,186.3523,186.3523,186.3523,100.0
2024-05-22 11:35:00,192.91,192.91,192.91,192.91,100.0,187.0407,187.0407,187.0407,187.0407,100.0
2024-05-22 11:40:00,193.07,193.07,193.07,193.07,100.0,187.1959,187.1959,187.1959,187.1959,100.0
2024-05-22 11:45:00,193.07,193.07,193.07,193.07,0.0,187.1959,187.1959,187.1959,187.1959,0.0
2024-05-22 11:50:00,192.77,192.77,192.5,192.5,300.0,186.905,186.905,186.6432,186.6432,300.0
2024-05-22 11:55:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-05-22 12:00:00,192.43,192.43,192.43,192.43,100.0,186.5753,186.5753,186.5753,186.5753,100.0
2024-05-22 12:05:00,192.43,192.43,192.43,192.43,0.0,186.5753,186.5753,186.5753,186.5753,0.0
2024-05-22 12:10:00,192.43,192.43,192.43,192.43,0.0,186.5753,186.5753,186.5753,186.5753,0.0
2024-05-22 12:15:00,192.43,192.43,192.43,192.43,0.0,186.5753,186.5753,186.5753,186.5753,0.0
2024-05-22 12:20:00,193.12,193.12,193.12,193.12,200.0,187.2443,187.2443,187.2443,187.2443,200.0
2024-05-22 12:25:00,193.12,193.12,193.12,193.12,0.0,187.2443,187.2443,187.2443,187.2443,0.0
2024-05-22 12:30:00,193.46,193.46,193.23,193.23,400.0,187.574,187.574,187.351,187.351,400.0
2024-05-22 12:35:00,193.25,193.25,193.25,193.25,200.0,187.3704,187.3704,187.3704,187.3704,200.0
2024-05-22 12:40:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-05-22 12:45:00,193.75,193.75,193.75,193.75,100.0,187.8552,187.8552,187.8552,187.8552,100.0
2024-05-22 12:50:00,193.76,193.76,193.58,193.58,200.0,187.8649,187.8649,187.6903,187.6903,200.0
2024-05-22 12:55:00,193.66,193.66,193.66,193.66,200.0,187.7679,187.7679,187.7679,187.7679,200.0
2024-05-22 13:00:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-05-22 13:05:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-05-22 13:10:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-05-22 13:15:00,193.84,193.84,193.84,193.84,0.0,187.9424,187.9424,187.9424,187.9424,0.0
2024-05-22 13:20:00,193.26,193.26,193.26,193.26,100.0,187.3801,187.3801,187.3801,187.3801,100.0
2024-05-22 13:25:00,193.26,193.26,193.26,193.26,0.0,187.3801,187.3801,187.3801,187.3801,0.0
2024-05-22 13:30:00,193.26,193.26,193.26,193.26,0.0,187.3801,187.3801,187.3801,187.3801,0.0
2024-05-22 13:35:00,193.26,193.26,193.26,193.26,0.0,187.3801,187.3801,187.3801,187.3801,0.0
2024-05-22 13:40:00,192.85,192.85,192.75,192.75,400.0,186.9826,186.9826,186.8856,186.8856,400.0
2024-05-22 13:45:00,192.75,192.75,192.75,192.75,0.0,186.8856,186.8856,186.8856,186.8856,0.0
2024-05-22 13:50:00,192.77,192.77,192.77,192.77,100.0,186.905,186.905,186.905,186.905,100.0
2024-05-22 13:55:00,192.8,192.8,192.8,192.8,400.0,186.9341,186.9341,186.9341,186.9341,400.0
2024-05-22 14:00:00,192.86,192.86,192.66,192.66,200.0,186.9922,186.9922,186.7983,186.7983,200.0
2024-05-22 14:05:00,192.66,192.66,192.66,192.66,100.0,186.7983,186.7983,186.7983,186.7983,100.0
2024-05-22 14:10:00,192.52,192.52,192.52,192.52,100.0,186.6626,186.6626,186.6626,186.6626,100.0
2024-05-22 14:15:00,192.8,192.8,192.8,192.8,100.0,186.9341,186.9341,186.9341,186.9341,100.0
2024-05-22 14:20:00,192.3,192.3,192.3,192.3,100.0,186.4493,186.4493,186.4493,186.4493,100.0
2024-05-22 14:25:00,192.34,192.34,192.11,192.11,600.0,186.4881,186.4881,186.2651,186.2651,600.0
2024-05-22 14:30:00,192.0,192.0,192.0,192.0,100.0,186.1584,186.1584,186.1584,186.1584,100.0
2024-05-22 14:35:00,192.04,192.04,191.95,191.95,300.0,186.1972,186.1972,186.1099,186.1099,300.0
2024-05-22 14:40:00,191.9,191.9,191.6,191.6,39378.0,186.0615,186.0615,185.7706,185.7706,39378.0
2024-05-22 14:45:00,191.6,191.6,191.6,191.6,0.0,185.7706,185.7706,185.7706,185.7706,0.0
2024-05-22 14:50:00,191.97,191.97,191.67,191.67,700.0,186.1293,186.1293,185.8385,185.8385,700.0
2024-05-22 14:55:00,191.56,191.64,191.56,191.64,1426.0,185.7318,185.8094,185.7318,185.8094,1426.0
2024-05-22 15:00:00,191.72,191.72,191.72,191.72,200.0,185.8869,185.8869,185.8869,185.8869,200.0
2024-05-22 15:05:00,191.79,191.79,191.79,191.79,100.0,185.9548,185.9548,185.9548,185.9548,100.0
2024-05-22 15:10:00,191.79,191.79,191.79,191.79,0.0,185.9548,185.9548,185.9548,185.9548,0.0
2024-05-22 15:15:00,191.74,191.8,191.67,191.67,600.0,185.9063,185.9645,185.8385,185.8385,600.0
2024-05-22 15:20:00,191.78,191.83,191.74,191.83,300.0,185.9451,185.9936,185.9063,185.9936,300.0
2024-05-22 15:25:00,191.93,191.93,191.93,191.93,100.0,186.0905,186.0905,186.0905,186.0905,100.0
2024-05-22 15:30:00,192.01,192.12,191.92,192.12,400.0,186.1681,186.2748,186.0808,186.2748,400.0
2024-05-22 15:35:00,192.13,192.42,192.13,192.42,539.0,186.2845,186.5656,186.2845,186.5656,539.0
2024-05-22 15:40:00,192.46,192.46,192.45,192.45,200.0,186.6044,186.6044,186.5947,186.5947,200.0
2024-05-22 15:45:00,192.3,192.3,192.19,192.19,200.0,186.4493,186.4493,186.3426,186.3426,200.0
2024-05-22 15:50:00,192.07,192.32,192.02,192.32,827.0,186.2263,186.4687,186.1778,186.4687,827.0
2024-05-22 15:55:00,192.2,192.34,192.12,192.32,3252.0,186.3523,186.4881,186.2748,186.4687,3252.0
2024-05-23 09:30:00,191.78,191.78,191.78,191.78,0.0,185.9451,185.9451,185.9451,185.9451,0.0
2024-05-23 09:35:00,195.0,195.0,195.0,195.0,100.0,189.0671,189.0671,189.0671,189.0671,100.0
2024-05-23 09:40:00,194.01,194.01,194.01,194.01,120.0,188.1073,188.1073,188.1073,188.1073,120.0
2024-05-23 09:45:00,194.01,194.01,194.01,194.01,0.0,188.1073,188.1073,188.1073,188.1073,0.0
2024-05-23 09:50:00,193.06,193.06,192.98,192.98,333.0,187.1862,187.1862,187.1086,187.1086,333.0
2024-05-23 09:55:00,192.98,192.98,192.98,192.98,0.0,187.1086,187.1086,187.1086,187.1086,0.0
2024-05-23 10:00:00,193.72,193.72,193.55,193.55,323.0,187.8261,187.8261,187.6613,187.6613,323.0
2024-05-23 10:05:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:10:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:15:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:20:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:25:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:30:00,193.63,193.68,193.63,193.68,200.0,187.7388,187.7873,187.7388,187.7873,200.0
2024-05-23 10:35:00,193.68,193.68,193.68,193.68,0.0,187.7873,187.7873,187.7873,187.7873,0.0
2024-05-23 10:40:00,193.99,193.99,193.97,193.97,321.0,188.0879,188.0879,188.0685,188.0685,321.0
2024-05-23 10:45:00,193.81,194.07,193.81,193.99,395.0,187.9133,188.1654,187.9133,188.0879,395.0
2024-05-23 10:50:00,193.8,193.8,193.44,193.47,1432.0,187.9036,187.9036,187.5546,187.5837,1432.0
2024-05-23 10:55:00,193.49,193.59,193.49,193.59,275.0,187.6031,187.7,187.6031,187.7,275.0
2024-05-23 11:00:00,193.59,193.59,193.59,193.59,0.0,187.7,187.7,187.7,187.7,0.0
2024-05-23 11:05:00,194.01,194.18,194.01,194.18,200.0,188.1073,188.2721,188.1073,188.2721,200.0
2024-05-23 11:10:00,194.18,194.18,194.18,194.18,0.0,188.2721,188.2721,188.2721,188.2721,0.0
2024-05-23 11:15:00,194.18,194.18,194.18,194.18,0.0,188.2721,188.2721,188.2721,188.2721,0.0
2024-05-23 11:20:00,193.91,193.91,193.91,193.91,122.0,188.0103,188.0103,188.0103,188.0103,122.0
2024-05-23 11:25:00,193.95,194.05,193.95,194.05,218.0,188.0491,188.146,188.0491,188.146,218.0
2024-05-23 11:30:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:35:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:40:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:45:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:50:00,194.26,194.26,194.26,194.26,100.0,188.3497,188.3497,188.3497,188.3497,100.0
2024-05-23 11:55:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:00:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:05:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:10:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:15:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:20:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-23 12:25:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:30:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:35:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:40:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:45:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:50:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:55:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:00:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:05:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:10:00,193.31,193.31,193.31,193.31,100.0,187.4286,187.4286,187.4286,187.4286,100.0
2024-05-23 13:15:00,192.92,192.92,192.92,192.92,200.0,187.0504,187.0504,187.0504,187.0504,200.0
2024-05-23 13:20:00,192.92,192.92,192.92,192.92,0.0,187.0504,187.0504,187.0504,187.0504,0.0
2024-05-23 13:25:00,193.11,193.13,193.11,193.13,200.0,187.2346,187.254,187.2346,187.254,200.0
2024-05-23 13:30:00,193.13,193.13,193.13,193.13,0.0,187.254,187.254,187.254,187.254,0.0
2024-05-23 13:35:00,192.91,192.91,192.71,192.71,500.0,187.0407,187.0407,186.8468,186.8468,500.0
2024-05-23 13:40:00,192.52,192.63,192.52,192.63,300.0,186.6626,186.7692,186.6626,186.7692,300.0
2024-05-23 13:45:00,192.63,192.63,192.63,192.63,0.0,186.7692,186.7692,186.7692,186.7692,0.0
2024-05-23 13:50:00,192.73,192.73,192.73,192.73,100.0,186.8662,186.8662,186.8662,186.8662,100.0
2024-05-23 13:55:00,192.57,192.57,192.57,192.57,100.0,186.7111,186.7111,186.7111,186.7111,100.0
2024-05-23 14:00:00,192.57,192.57,192.57,192.57,0.0,186.7111,186.7111,186.7111,186.7111,0.0
2024-05-23 14:05:00,192.25,192.36,192.25,192.36,219.0,186.4008,186.5075,186.4008,186.5075,219.0
2024-05-23 14:10:00,192.47,192.47,192.47,192.47,100.0,186.6141,186.6141,186.6141,186.6141,100.0
2024-05-23 14:15:00,192.47,192.47,192.47,192.47,0.0,186.6141,186.6141,186.6141,186.6141,0.0
2024-05-23 14:20:00,192.11,192.11,192.11,192.11,100.0,186.2651,186.2651,186.2651,186.2651,100.0
2024-05-23 14:25:00,192.18,192.18,192.18,192.18,100.0,186.3329,186.3329,186.3329,186.3329,100.0
2024-05-23 14:30:00,192.19,192.19,192.19,192.19,100.0,186.3426,186.3426,186.3426,186.3426,100.0
2024-05-23 14:35:00,192.5,192.5,192.5,192.5,100.0,186.6432,186.6432,186.6432,186.6432,100.0
2024-05-23 14:40:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-05-23 14:45:00,192.18,192.18,192.09,192.09,209.0,186.3329,186.3329,186.2457,186.2457,209.0
2024-05-23 14:50:00,192.09,192.09,192.09,192.09,0.0,186.2457,186.2457,186.2457,186.2457,0.0
2024-05-23 14:55:00,192.08,192.08,192.08,192.08,200.0,186.236,186.236,186.236,186.236,200.0
2024-05-23 15:00:00,192.13,192.13,192.13,192.13,200.0,186.2845,186.2845,186.2845,186.2845,200.0
2024-05-23 15:05:00,192.1,192.1,192.0,192.0,200.0,186.2554,186.2554,186.1584,186.1584,200.0
2024-05-23 15:10:00,192.13,192.13,192.11,192.11,200.0,186.2845,186.2845,186.2651,186.2651,200.0
2024-05-23 15:15:00,192.12,192.12,192.12,192.12,200.0,186.2748,186.2748,186.2748,186.2748,200.0
2024-05-23 15:20:00,192.12,192.12,192.12,192.12,0.0,186.2748,186.2748,186.2748,186.2748,0.0
2024-05-23 15:25:00,192.02,192.02,192.02,192.02,229.0,186.1778,186.1778,186.1778,186.1778,229.0
2024-05-23 15:30:00,192.13,192.13,192.07,192.07,600.0,186.2845,186.2845,186.2263,186.2263,600.0
2024-05-23 15:35:00,192.16,192.17,192.14,192.14,400.0,186.3135,186.3232,186.2942,186.2942,400.0
2024-05-23 15:40:00,192.14,192.14,192.14,192.14,0.0,186.2942,186.2942,186.2942,186.2942,0.0
2024-05-23 15:45:00,192.04,192.04,191.91,191.91,730.0,186.1972,186.1972,186.0712,186.0712,730.0
2024-05-23 15:50:00,192.28,192.38,192.13,192.19,1373.0,186.4299,186.5269,186.2845,186.3426,1373.0
2024-05-23 15:55:00,192.13,192.13,191.84,191.89,2568.0,186.2845,186.2845,186.0033,186.0518,2568.0
2024-05-24 09:30:00,193.45,193.8,193.45,193.8,200.0,187.5643,187.9036,187.5643,187.9036,200.0
2024-05-24 09:35:00,194.37,194.39,194.37,194.39,200.0,188.4563,188.4757,188.4563,188.4757,200.0
2024-05-24 09:40:00,194.66,194.66,194.61,194.61,300.0,188.7375,188.7375,188.689,188.689,300.0
2024-05-24 09:45:00,194.13,194.13,193.9,193.9,200.0,188.2236,188.2236,188.0006,188.0006,200.0
2024-05-24 09:50:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-24 09:55:00,193.37,193.37,193.37,193.37,100.0,187.4867,187.4867,187.4867,187.4867,100.0
2024-05-24 10:00:00,193.37,193.37,193.37,193.37,0.0,187.4867,187.4867,187.4867,187.4867,0.0
2024-05-24 10:05:00,193.37,193.37,193.37,193.37,0.0,187.4867,187.4867,187.4867,187.4867,0.0
2024-05-24 10:10:00,193.37,193.37,193.37,193.37,0.0,187.4867,187.4867,187.4867,187.4867,0.0
2024-05-24 10:15:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-24 10:20:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-24 10:25:00,194.48,194.48,194.39,194.39,300.0,188.563,188.563,188.4757,188.4757,300.0
2024-05-24 10:30:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 10:35:00,193.97,193.97,193.97,193.97,100.0,188.0685,188.0685,188.0685,188.0685,100.0
2024-05-24 10:40:00,193.97,193.97,193.97,193.97,0.0,188.0685,188.0685,188.0685,188.0685,0.0
2024-05-24 10:45:00,193.93,193.93,193.93,193.93,100.0,188.0297,188.0297,188.0297,188.0297,100.0
2024-05-24 10:50:00,193.85,193.85,193.85,193.85,250.0,187.9521,187.9521,187.9521,187.9521,250.0
2024-05-24 10:55:00,193.85,193.85,193.85,193.85,0.0,187.9521,187.9521,187.9521,187.9521,0.0
2024-05-24 11:00:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-05-24 11:05:00,193.84,193.84,193.84,193.84,0.0,187.9424,187.9424,187.9424,187.9424,0.0
2024-05-24 11:10:00,194.22,194.22,194.22,194.22,100.0,188.3109,188.3109,188.3109,188.3109,100.0
2024-05-24 11:15:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:20:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:25:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:30:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:35:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:40:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:45:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:50:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:55:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 12:00:00,194.33,194.39,194.33,194.39,315.0,188.4175,188.4757,188.4175,188.4757,315.0
2024-05-24 12:05:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 12:10:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 12:15:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 12:20:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 12:25:00,194.01,194.19,194.01,194.19,300.0,188.1073,188.2818,188.1073,188.2818,300.0
2024-05-24 12:30:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:35:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:40:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:45:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:50:00,193.77,193.77,193.77,193.77,100.0,187.8746,187.8746,187.8746,187.8746,100.0
2024-05-24 12:55:00,193.85,193.85,193.85,193.85,100.0,187.9521,187.9521,187.9521,187.9521,100.0
2024-05-24 13:00:00,193.85,193.85,193.85,193.85,0.0,187.9521,187.9521,187.9521,187.9521,0.0
2024-05-24 13:05:00,193.75,193.75,193.75,193.75,200.0,187.8552,187.8552,187.8552,187.8552,200.0
2024-05-24 13:10:00,193.75,193.75,193.75,193.75,0.0,187.8552,187.8552,187.8552,187.8552,0.0
2024-05-24 13:15:00,193.75,193.75,193.75,193.75,0.0,187.8552,187.8552,187.8552,187.8552,0.0
2024-05-24 13:20:00,193.75,193.75,193.75,193.75,0.0,187.8552,187.8552,187.8552,187.8552,0.0
2024-05-24 13:25:00,193.92,193.92,193.92,193.92,100.0,188.02,188.02,188.02,188.02,100.0
2024-05-24 13:30:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-24 13:35:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-24 13:40:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-05-24 13:45:00,193.86,193.86,193.86,193.86,100.0,187.9618,187.9618,187.9618,187.9618,100.0
2024-05-24 13:50:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 13:55:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 14:00:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 14:05:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 14:10:00,193.8,193.8,193.8,193.8,100.0,187.9036,187.9036,187.9036,187.9036,100.0
2024-05-24 14:15:00,193.85,193.85,193.85,193.85,100.0,187.9521,187.9521,187.9521,187.9521,100.0
2024-05-24 14:20:00,193.85,193.85,193.85,193.85,0.0,187.9521,187.9521,187.9521,187.9521,0.0
2024-05-24 14:25:00,193.68,193.72,193.47,193.47,700.0,187.7873,187.8261,187.5837,187.5837,700.0
2024-05-24 14:30:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:35:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:40:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:45:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:50:00,193.62,193.62,193.53,193.53,300.0,187.7291,187.7291,187.6419,187.6419,300.0
2024-05-24 14:55:00,193.57,193.57,193.57,193.57,100.0,187.6806,187.6806,187.6806,187.6806,100.0
2024-05-24 15:00:00,193.39,193.39,193.37,193.37,200.0,187.5061,187.5061,187.4867,187.4867,200.0
2024-05-24 15:05:00,193.23,193.62,193.23,193.62,500.0,187.351,187.7291,187.351,187.7291,500.0
2024-05-24 15:10:00,193.58,193.66,193.58,193.66,300.0,187.6903,187.7679,187.6903,187.7679,300.0
2024-05-24 15:15:00,193.7,193.7,193.56,193.56,400.0,187.8067,187.8067,187.671,187.671,400.0
2024-05-24 15:20:00,193.59,193.6,193.59,193.6,300.0,187.7,187.7097,187.7,187.7097,300.0
2024-05-24 15:25:00,193.59,193.59,193.59,193.59,100.0,187.7,187.7,187.7,187.7,100.0
2024-05-24 15:30:00,193.51,193.51,193.51,193.51,100.0,187.6225,187.6225,187.6225,187.6225,100.0
2024-05-24 15:35:00,193.57,193.57,193.57,193.57,200.0,187.6806,187.6806,187.6806,187.6806,200.0
2024-05-24 15:40:00,193.57,193.57,193.57,193.57,0.0,187.6806,187.6806,187.6806,187.6806,0.0
2024-05-24 15:45:00,193.62,193.79,193.62,193.78,958.0,187.7291,187.894,187.7291,187.8843,958.0
2024-05-24 15:50:00,193.6,193.6,193.49,193.49,300.0,187.7097,187.7097,187.6031,187.6031,300.0
2024-05-24 15:55:00,193.52,193.52,193.25,193.43,2082.0,187.6322,187.6322,187.3704,187.5449,2082.0
2024-05-28 09:30:00,196.75,196.75,196.75,196.75,0.0,190.7639,190.7639,190.7639,190.7639,0.0
2024-05-28 09:35:00,196.0,196.0,195.71,195.71,300.0,190.0367,190.0367,189.7555,189.7555,300.0
2024-05-28 09:40:00,196.16,196.16,195.94,195.94,200.0,190.1918,190.1918,189.9785,189.9785,200.0
2024-05-28 09:45:00,195.94,195.94,195.94,195.94,0.0,189.9785,189.9785,189.9785,189.9785,0.0
2024-05-28 09:50:00,196.46,196.49,196.46,196.49,200.0,190.4827,190.5118,190.4827,190.5118,200.0
2024-05-28 09:55:00,196.49,196.49,196.49,196.49,0.0,190.5118,190.5118,190.5118,190.5118,0.0
2024-05-28 10:00:00,195.57,195.57,195.57,195.57,100.0,189.6198,189.6198,189.6198,189.6198,100.0
2024-05-28 10:05:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:10:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:15:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:20:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:25:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:30:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:35:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:40:00,196.02,196.02,196.02,196.02,200.0,190.0561,190.0561,190.0561,190.0561,200.0
2024-05-28 10:45:00,195.96,196.51,195.95,196.5,500.0,189.9979,190.5312,189.9882,190.5215,500.0
2024-05-28 10:50:00,196.2,196.2,196.2,196.2,100.0,190.2306,190.2306,190.2306,190.2306,100.0
2024-05-28 10:55:00,195.71,195.78,195.71,195.78,400.0,189.7555,189.8234,189.7555,189.8234,400.0
2024-05-28 11:00:00,195.78,195.78,195.78,195.78,0.0,189.8234,189.8234,189.8234,189.8234,0.0
2024-05-28 11:05:00,195.78,195.78,195.78,195.78,0.0,189.8234,189.8234,189.8234,189.8234,0.0
2024-05-28 11:10:00,196.06,196.45,196.06,196.45,200.0,190.0949,190.473,190.0949,190.473,200.0
2024-05-28 11:15:00,196.38,196.38,196.38,196.38,100.0,190.4052,190.4052,190.4052,190.4052,100.0
2024-05-28 11:20:00,196.44,196.63,196.44,196.63,200.0,190.4633,190.6475,190.4633,190.6475,200.0
2024-05-28 11:25:00,196.53,196.69,196.53,196.69,400.0,190.5506,190.7057,190.5506,190.7057,400.0
2024-05-28 11:30:00,196.62,196.64,196.62,196.64,200.0,190.6379,190.6572,190.6379,190.6572,200.0
2024-05-28 11:35:00,196.82,196.82,196.82,196.82,100.0,190.8318,190.8318,190.8318,190.8318,100.0
2024-05-28 11:40:00,196.82,196.82,196.82,196.82,0.0,190.8318,190.8318,190.8318,190.8318,0.0
2024-05-28 11:45:00,197.07,197.07,197.07,197.07,100.0,191.0742,191.0742,191.0742,191.0742,100.0
2024-05-28 11:50:00,197.2,197.2,197.2,197.2,100.0,191.2002,191.2002,191.2002,191.2002,100.0
2024-05-28 11:55:00,197.25,197.29,197.25,197.29,200.0,191.2487,191.2875,191.2487,191.2875,200.0
2024-05-28 12:00:00,197.29,197.29,197.29,197.29,0.0,191.2875,191.2875,191.2875,191.2875,0.0
2024-05-28 12:05:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-28 12:10:00,197.23,197.23,197.23,197.23,100.0,191.2293,191.2293,191.2293,191.2293,100.0
2024-05-28 12:15:00,196.93,196.99,196.93,196.98,300.0,190.9384,190.9966,190.9384,190.9869,300.0
2024-05-28 12:20:00,196.98,196.98,196.98,196.98,0.0,190.9869,190.9869,190.9869,190.9869,0.0
2024-05-28 12:25:00,197.11,197.11,197.11,197.11,100.0,191.1129,191.1129,191.1129,191.1129,100.0
2024-05-28 12:30:00,196.96,197.0,196.96,197.0,200.0,190.9675,191.0063,190.9675,191.0063,200.0
2024-05-28 12:35:00,197.0,197.0,197.0,197.0,0.0,191.0063,191.0063,191.0063,191.0063,0.0
2024-05-28 12:40:00,197.14,197.14,197.14,197.14,200.0,191.142,191.142,191.142,191.142,200.0
2024-05-28 12:45:00,197.08,197.18,197.08,197.16,400.0,191.0839,191.1808,191.0839,191.1614,400.0
2024-05-28 12:50:00,197.28,197.28,197.28,197.28,100.0,191.2778,191.2778,191.2778,191.2778,100.0
2024-05-28 12:55:00,197.28,197.28,197.28,197.28,0.0,191.2778,191.2778,191.2778,191.2778,0.0
2024-05-28 13:00:00,196.96,196.98,196.42,196.42,700.0,190.9675,190.9869,190.4439,190.4439,700.0
2024-05-28 13:05:00,196.72,196.83,196.72,196.83,200.0,190.7348,190.8415,190.7348,190.8415,200.0
2024-05-28 13:10:00,197.1,197.1,197.1,197.1,100.0,191.1032,191.1032,191.1032,191.1032,100.0
2024-05-28 13:15:00,197.1,197.1,197.1,197.1,0.0,191.1032,191.1032,191.1032,191.1032,0.0
2024-05-28 13:20:00,197.22,197.22,197.22,197.22,100.0,191.2196,191.2196,191.2196,191.2196,100.0
2024-05-28 13:25:00,197.26,197.26,197.26,197.26,100.0,191.2584,191.2584,191.2584,191.2584,100.0
2024-05-28 13:30:00,197.16,197.25,197.16,197.25,300.0,191.1614,191.2487,191.1614,191.2487,300.0
2024-05-28 13:35:00,197.18,197.18,197.17,197.17,223.0,191.1808,191.1808,191.1711,191.1711,223.0
2024-05-28 13:40:00,197.32,197.32,197.32,197.32,100.0,191.3166,191.3166,191.3166,191.3166,100.0
2024-05-28 13:45:00,196.94,196.94,196.94,196.94,100.0,190.9481,190.9481,190.9481,190.9481,100.0
2024-05-28 13:50:00,196.82,196.82,196.82,196.82,100.0,190.8318,190.8318,190.8318,190.8318,100.0
2024-05-28 13:55:00,196.94,196.94,196.94,196.94,100.0,190.9481,190.9481,190.9481,190.9481,100.0
2024-05-28 14:00:00,196.97,197.0,196.97,197.0,300.0,190.9772,191.0063,190.9772,191.0063,300.0
2024-05-28 14:05:00,196.97,197.15,196.95,196.95,517.0,190.9772,191.1517,190.9578,190.9578,517.0
2024-05-28 14:10:00,196.95,196.95,196.95,196.95,0.0,190.9578,190.9578,190.9578,190.9578,0.0
2024-05-28 14:15:00,196.95,196.95,196.95,196.95,0.0,190.9578,190.9578,190.9578,190.9578,0.0
2024-05-28 14:20:00,197.1,197.1,197.04,197.04,222.0,191.1032,191.1032,191.0451,191.0451,222.0
2024-05-28 14:25:00,196.98,197.0,196.98,197.0,300.0,190.9869,191.0063,190.9869,191.0063,300.0
2024-05-28 14:30:00,197.0,197.0,197.0,197.0,0.0,191.0063,191.0063,191.0063,191.0063,0.0
2024-05-28 14:35:00,197.07,197.07,197.02,197.02,200.0,191.0742,191.0742,191.0257,191.0257,200.0
2024-05-28 14:40:00,197.12,197.13,197.12,197.13,200.0,191.1226,191.1323,191.1226,191.1323,200.0
2024-05-28 14:45:00,197.2,197.22,197.2,197.22,200.0,191.2002,191.2196,191.2002,191.2196,200.0
2024-05-28 14:50:00,197.11,197.2,197.11,197.2,2559.0,191.1129,191.2002,191.1129,191.2002,2559.0
2024-05-28 14:55:00,197.28,197.49,197.28,197.49,400.0,191.2778,191.4814,191.2778,191.4814,400.0
2024-05-28 15:00:00,197.49,197.49,197.49,197.49,0.0,191.4814,191.4814,191.4814,191.4814,0.0
2024-05-28 15:05:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-05-28 15:10:00,197.41,197.44,197.4,197.44,700.0,191.4038,191.4329,191.3941,191.4329,700.0
2024-05-28 15:15:00,197.32,197.46,197.32,197.46,400.0,191.3166,191.4523,191.3166,191.4523,400.0
2024-05-28 15:20:00,197.49,197.59,197.49,197.59,200.0,191.4814,191.5783,191.4814,191.5783,200.0
2024-05-28 15:25:00,197.6,197.61,197.56,197.56,300.0,191.588,191.5977,191.5493,191.5493,300.0
2024-05-28 15:30:00,197.84,198.03,197.84,198.03,599.0,191.8207,192.005,191.8207,192.005,599.0
2024-05-28 15:35:00,198.03,198.03,198.03,198.03,0.0,192.005,192.005,192.005,192.005,0.0
2024-05-28 15:40:00,197.98,197.98,197.98,197.98,100.0,191.9565,191.9565,191.9565,191.9565,100.0
2024-05-28 15:45:00,198.06,198.06,198.0,198.03,625.0,192.034,192.034,191.9759,192.005,625.0
2024-05-28 15:50:00,198.02,198.12,198.01,198.09,1264.0,191.9953,192.0922,191.9856,192.0631,1264.0
2024-05-28 15:55:00,197.81,197.81,197.45,197.6,1587.0,191.7916,191.7916,191.4426,191.588,1587.0
2024-05-29 09:35:00,195.53,195.6,195.53,195.6,200.0,189.581,189.6489,189.581,189.6489,200.0
2024-05-29 09:40:00,195.49,195.49,195.49,195.49,400.0,189.5422,189.5422,189.5422,189.5422,400.0
2024-05-29 09:45:00,195.61,195.65,195.0,195.0,400.0,189.6586,189.6974,189.0671,189.0671,400.0
2024-05-29 09:50:00,195.33,195.33,195.33,195.33,100.0,189.3871,189.3871,189.3871,189.3871,100.0
2024-05-29 09:55:00,195.33,195.33,195.33,195.33,0.0,189.3871,189.3871,189.3871,189.3871,0.0
2024-05-29 10:00:00,194.75,194.75,194.75,194.75,129.0,188.8247,188.8247,188.8247,188.8247,129.0
2024-05-29 10:05:00,194.75,195.24,194.75,195.24,269.0,188.8247,189.2998,188.8247,189.2998,269.0
2024-05-29 10:10:00,195.24,195.36,195.24,195.36,300.0,189.2998,189.4162,189.2998,189.4162,300.0
2024-05-29 10:15:00,195.36,195.36,195.36,195.36,0.0,189.4162,189.4162,189.4162,189.4162,0.0
2024-05-29 10:20:00,194.32,194.32,194.32,194.32,100.0,188.4078,188.4078,188.4078,188.4078,100.0
2024-05-29 10:25:00,194.32,194.32,194.32,194.32,0.0,188.4078,188.4078,188.4078,188.4078,0.0
2024-05-29 10:30:00,194.32,194.32,194.32,194.32,0.0,188.4078,188.4078,188.4078,188.4078,0.0
2024-05-29 10:35:00,194.83,195.17,194.83,195.17,300.0,188.9023,189.232,188.9023,189.232,300.0
2024-05-29 10:40:00,195.25,195.25,194.87,194.88,500.0,189.3095,189.3095,188.9411,188.9508,500.0
2024-05-29 10:45:00,194.89,195.01,194.89,195.01,300.0,188.9605,189.0768,188.9605,189.0768,300.0
2024-05-29 10:50:00,195.01,195.01,195.01,195.01,0.0,189.0768,189.0768,189.0768,189.0768,0.0
2024-05-29 10:55:00,195.01,195.01,195.01,195.01,0.0,189.0768,189.0768,189.0768,189.0768,0.0
2024-05-29 11:00:00,194.89,194.89,194.89,194.89,100.0,188.9605,188.9605,188.9605,188.9605,100.0
2024-05-29 11:05:00,194.89,194.89,194.89,194.89,0.0,188.9605,188.9605,188.9605,188.9605,0.0
2024-05-29 11:10:00,194.89,194.89,194.89,194.89,0.0,188.9605,188.9605,188.9605,188.9605,0.0
2024-05-29 11:15:00,194.75,194.75,194.7,194.7,200.0,188.8247,188.8247,188.7763,188.7763,200.0
2024-05-29 11:20:00,194.7,194.7,194.7,194.7,0.0,188.7763,188.7763,188.7763,188.7763,0.0
2024-05-29 11:25:00,194.8,194.8,194.8,194.8,100.0,188.8732,188.8732,188.8732,188.8732,100.0
2024-05-29 11:30:00,194.48,194.73,194.48,194.73,500.0,188.563,188.8054,188.563,188.8054,500.0
2024-05-29 11:35:00,194.42,194.42,194.42,194.42,100.0,188.5048,188.5048,188.5048,188.5048,100.0
2024-05-29 11:40:00,194.13,194.13,194.0,194.0,300.0,188.2236,188.2236,188.0976,188.0976,300.0
2024-05-29 11:45:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 11:50:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 11:55:00,193.92,193.92,193.92,193.92,100.0,188.02,188.02,188.02,188.02,100.0
2024-05-29 12:00:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-29 12:05:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-29 12:10:00,193.62,193.62,193.51,193.51,200.0,187.7291,187.7291,187.6225,187.6225,200.0
2024-05-29 12:15:00,193.51,193.51,193.51,193.51,0.0,187.6225,187.6225,187.6225,187.6225,0.0
2024-05-29 12:20:00,194.0,194.0,194.0,194.0,203.0,188.0976,188.0976,188.0976,188.0976,203.0
2024-05-29 12:25:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 12:30:00,193.89,193.92,193.89,193.92,200.0,187.9909,188.02,187.9909,188.02,200.0
2024-05-29 12:35:00,194.09,194.09,194.09,194.09,200.0,188.1848,188.1848,188.1848,188.1848,200.0
2024-05-29 12:40:00,194.16,194.16,193.9,193.9,878.0,188.2527,188.2527,188.0006,188.0006,878.0
2024-05-29 12:45:00,193.9,194.0,193.9,194.0,315.0,188.0006,188.0976,188.0006,188.0976,315.0
2024-05-29 12:50:00,194.02,194.06,193.84,193.84,300.0,188.117,188.1557,187.9424,187.9424,300.0
2024-05-29 12:55:00,193.88,193.93,193.88,193.93,200.0,187.9812,188.0297,187.9812,188.0297,200.0
2024-05-29 13:00:00,193.95,193.95,193.95,193.95,100.0,188.0491,188.0491,188.0491,188.0491,100.0
2024-05-29 13:05:00,193.92,193.92,193.9,193.9,200.0,188.02,188.02,188.0006,188.0006,200.0
2024-05-29 13:10:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-29 13:15:00,194.22,194.22,194.11,194.11,216.0,188.3109,188.3109,188.2042,188.2042,216.0
2024-05-29 13:20:00,194.11,194.11,194.11,194.11,0.0,188.2042,188.2042,188.2042,188.2042,0.0
2024-05-29 13:25:00,194.03,194.03,194.03,194.03,107.0,188.1267,188.1267,188.1267,188.1267,107.0
2024-05-29 13:30:00,193.94,193.94,193.94,193.94,100.0,188.0394,188.0394,188.0394,188.0394,100.0
2024-05-29 13:35:00,193.94,193.94,193.94,193.94,0.0,188.0394,188.0394,188.0394,188.0394,0.0
2024-05-29 13:40:00,193.76,193.76,193.76,193.76,200.0,187.8649,187.8649,187.8649,187.8649,200.0
2024-05-29 13:45:00,193.71,193.81,193.7,193.81,300.0,187.8164,187.9133,187.8067,187.9133,300.0
2024-05-29 13:50:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 13:55:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 14:00:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 14:05:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 14:10:00,193.83,193.83,193.71,193.71,200.0,187.9327,187.9327,187.8164,187.8164,200.0
2024-05-29 14:15:00,193.75,193.75,193.71,193.71,319.0,187.8552,187.8552,187.8164,187.8164,319.0
2024-05-29 14:20:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:25:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:30:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:35:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:40:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:45:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:50:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-05-29 14:55:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-05-29 15:00:00,193.69,193.89,193.69,193.89,900.0,187.797,187.9909,187.797,187.9909,900.0
2024-05-29 15:05:00,193.96,194.0,193.96,194.0,2492.0,188.0588,188.0976,188.0588,188.0976,2492.0
2024-05-29 15:10:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 15:15:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 15:20:00,194.43,194.43,194.43,194.43,100.0,188.5145,188.5145,188.5145,188.5145,100.0
2024-05-29 15:25:00,194.24,194.33,194.24,194.33,200.0,188.3303,188.4175,188.3303,188.4175,200.0
2024-05-29 15:30:00,194.22,194.23,194.15,194.23,600.0,188.3109,188.3206,188.243,188.3206,600.0
2024-05-29 15:35:00,194.52,194.77,194.52,194.77,300.0,188.6017,188.8441,188.6017,188.8441,300.0
2024-05-29 15:40:00,194.75,194.75,194.75,194.75,100.0,188.8247,188.8247,188.8247,188.8247,100.0
2024-05-29 15:45:00,194.82,194.82,194.82,194.82,100.0,188.8926,188.8926,188.8926,188.8926,100.0
2024-05-29 15:50:00,194.88,195.14,194.82,195.14,1200.0,188.9508,189.2029,188.8926,189.2029,1200.0
2024-05-29 15:55:00,195.13,195.25,194.92,195.09,6612.0,189.1932,189.3095,188.9896,189.1544,6612.0
2024-05-30 09:30:00,194.68,195.95,194.68,195.95,256.0,188.7569,189.9882,188.7569,189.9882,256.0
2024-05-30 09:35:00,195.86,195.86,195.86,195.86,100.0,189.901,189.901,189.901,189.901,100.0
2024-05-30 09:40:00,195.86,195.86,195.86,195.86,0.0,189.901,189.901,189.901,189.901,0.0
2024-05-30 09:45:00,196.47,196.47,196.47,196.47,100.0,190.4924,190.4924,190.4924,190.4924,100.0
2024-05-30 09:50:00,196.31,196.49,196.29,196.49,300.0,190.3373,190.5118,190.3179,190.5118,300.0
2024-05-30 09:55:00,196.49,196.49,196.49,196.49,100.0,190.5118,190.5118,190.5118,190.5118,100.0
2024-05-30 10:00:00,196.85,196.85,196.72,196.72,200.0,190.8609,190.8609,190.7348,190.7348,200.0
2024-05-30 10:05:00,196.96,197.0,196.85,196.85,409.0,190.9675,191.0063,190.8609,190.8609,409.0
2024-05-30 10:10:00,197.17,197.17,197.09,197.09,200.0,191.1711,191.1711,191.0936,191.0936,200.0
2024-05-30 10:15:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-05-30 10:20:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-05-30 10:25:00,197.37,197.47,197.27,197.3,925.0,191.365,191.462,191.2681,191.2972,925.0
2024-05-30 10:30:00,197.3,197.3,197.3,197.3,100.0,191.2972,191.2972,191.2972,191.2972,100.0
2024-05-30 10:35:00,197.35,197.35,197.1,197.14,937.0,191.3456,191.3456,191.1032,191.142,937.0
2024-05-30 10:40:00,197.29,197.29,197.29,197.29,100.0,191.2875,191.2875,191.2875,191.2875,100.0
2024-05-30 10:45:00,197.21,197.4,197.21,197.4,226.0,191.2099,191.3941,191.2099,191.3941,226.0
2024-05-30 10:50:00,197.4,197.4,197.4,197.4,0.0,191.3941,191.3941,191.3941,191.3941,0.0
2024-05-30 10:55:00,197.4,197.4,197.4,197.4,0.0,191.3941,191.3941,191.3941,191.3941,0.0
2024-05-30 11:00:00,197.6,197.6,197.21,197.21,409.0,191.588,191.588,191.2099,191.2099,409.0
2024-05-30 11:05:00,197.05,197.67,197.05,197.6,704.0,191.0548,191.6559,191.0548,191.588,704.0
2024-05-30 11:10:00,197.7,197.75,197.7,197.75,300.0,191.685,191.7335,191.685,191.7335,300.0
2024-05-30 11:15:00,197.8,197.85,197.62,197.64,1100.0,191.7819,191.8304,191.6074,191.6268,1100.0
2024-05-30 11:20:00,197.75,197.75,197.54,197.54,429.0,191.7335,191.7335,191.5299,191.5299,429.0
2024-05-30 11:25:00,197.78,197.78,197.78,197.78,400.0,191.7626,191.7626,191.7626,191.7626,400.0
2024-05-30 11:30:00,197.82,197.82,197.77,197.78,699.0,191.8013,191.8013,191.7529,191.7626,699.0
2024-05-30 11:35:00,197.32,197.44,197.32,197.44,300.0,191.3166,191.4329,191.3166,191.4329,300.0
2024-05-30 11:40:00,197.29,197.39,197.29,197.35,700.0,191.2875,191.3844,191.2875,191.3456,700.0
2024-05-30 11:45:00,197.09,197.21,197.09,197.21,270.0,191.0936,191.2099,191.0936,191.2099,270.0
2024-05-30 11:50:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-30 11:55:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-30 12:00:00,196.86,196.86,196.86,196.86,200.0,190.8705,190.8705,190.8705,190.8705,200.0
2024-05-30 12:05:00,197.02,197.02,196.96,196.96,200.0,191.0257,191.0257,190.9675,190.9675,200.0
2024-05-30 12:10:00,196.96,196.96,196.96,196.96,0.0,190.9675,190.9675,190.9675,190.9675,0.0
2024-05-30 12:15:00,197.23,197.23,197.17,197.17,320.0,191.2293,191.2293,191.1711,191.1711,320.0
2024-05-30 12:20:00,197.17,197.17,197.17,197.17,0.0,191.1711,191.1711,191.1711,191.1711,0.0
2024-05-30 12:25:00,196.72,196.72,196.72,196.72,100.0,190.7348,190.7348,190.7348,190.7348,100.0
2024-05-30 12:30:00,196.72,196.72,196.72,196.72,0.0,190.7348,190.7348,190.7348,190.7348,0.0
2024-05-30 12:35:00,197.01,197.2,196.99,197.2,300.0,191.016,191.2002,190.9966,191.2002,300.0
2024-05-30 12:40:00,197.18,197.2,197.14,197.15,869.0,191.1808,191.2002,191.142,191.1517,869.0
2024-05-30 12:45:00,197.06,197.06,197.04,197.04,200.0,191.0645,191.0645,191.0451,191.0451,200.0
2024-05-30 12:50:00,197.03,197.38,197.03,197.38,200.0,191.0354,191.3747,191.0354,191.3747,200.0
2024-05-30 12:55:00,197.26,197.27,197.26,197.27,270.0,191.2584,191.2681,191.2584,191.2681,270.0
2024-05-30 13:00:00,197.42,197.42,197.42,197.42,121.0,191.4135,191.4135,191.4135,191.4135,121.0
2024-05-30 13:05:00,197.34,197.34,197.23,197.23,400.0,191.3359,191.3359,191.2293,191.2293,400.0
2024-05-30 13:10:00,197.26,197.26,197.26,197.26,170.0,191.2584,191.2584,191.2584,191.2584,170.0
2024-05-30 13:15:00,196.91,196.91,196.91,196.91,100.0,190.919,190.919,190.919,190.919,100.0
2024-05-30 13:20:00,197.03,197.03,197.03,197.03,100.0,191.0354,191.0354,191.0354,191.0354,100.0
2024-05-30 13:25:00,196.98,196.98,196.98,196.98,100.0,190.9869,190.9869,190.9869,190.9869,100.0
2024-05-30 13:30:00,196.94,197.03,196.94,197.03,200.0,190.9481,191.0354,190.9481,191.0354,200.0
2024-05-30 13:35:00,197.03,197.03,197.03,197.03,0.0,191.0354,191.0354,191.0354,191.0354,0.0
2024-05-30 13:40:00,197.03,197.03,197.03,197.03,0.0,191.0354,191.0354,191.0354,191.0354,0.0
2024-05-30 13:45:00,197.03,197.03,197.03,197.03,0.0,191.0354,191.0354,191.0354,191.0354,0.0
2024-05-30 13:50:00,197.21,197.21,196.95,196.95,700.0,191.2099,191.2099,190.9578,190.9578,700.0
2024-05-30 13:55:00,197.1,197.1,196.76,196.76,208.0,191.1032,191.1032,190.7736,190.7736,208.0
2024-05-30 14:00:00,196.64,196.93,196.64,196.93,293.0,190.6572,190.9384,190.6572,190.9384,293.0
2024-05-30 14:05:00,197.09,197.16,197.09,197.13,876.0,191.0936,191.1614,191.0936,191.1323,876.0
2024-05-30 14:10:00,197.15,197.37,197.15,197.37,500.0,191.1517,191.365,191.1517,191.365,500.0
2024-05-30 14:15:00,196.88,196.88,196.85,196.85,200.0,190.8899,190.8899,190.8609,190.8609,200.0
2024-05-30 14:20:00,196.88,196.95,196.84,196.95,760.0,190.8899,190.9578,190.8512,190.9578,760.0
2024-05-30 14:25:00,196.93,196.99,196.93,196.99,200.0,190.9384,190.9966,190.9384,190.9966,200.0
2024-05-30 14:30:00,196.99,196.99,196.99,196.99,0.0,190.9966,190.9966,190.9966,190.9966,0.0
2024-05-30 14:35:00,196.99,196.99,196.99,196.99,100.0,190.9966,190.9966,190.9966,190.9966,100.0
2024-05-30 14:40:00,197.17,197.17,197.17,197.17,200.0,191.1711,191.1711,191.1711,191.1711,200.0
2024-05-30 14:45:00,197.4,197.4,197.35,197.35,211.0,191.3941,191.3941,191.3456,191.3456,211.0
2024-05-30 14:50:00,197.42,197.42,197.34,197.34,400.0,191.4135,191.4135,191.3359,191.3359,400.0
2024-05-30 14:55:00,197.31,197.31,197.22,197.22,300.0,191.3069,191.3069,191.2196,191.2196,300.0
2024-05-30 15:00:00,197.22,197.22,197.22,197.22,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-05-30 15:05:00,197.24,197.24,197.05,197.14,600.0,191.239,191.239,191.0548,191.142,600.0
2024-05-30 15:10:00,197.31,197.34,197.3,197.3,300.0,191.3069,191.3359,191.2972,191.2972,300.0
2024-05-30 15:15:00,197.3,197.3,197.3,197.3,0.0,191.2972,191.2972,191.2972,191.2972,0.0
2024-05-30 15:20:00,197.11,197.11,197.09,197.09,200.0,191.1129,191.1129,191.0936,191.0936,200.0
2024-05-30 15:25:00,196.85,196.85,196.76,196.76,272.0,190.8609,190.8609,190.7736,190.7736,272.0
2024-05-30 15:30:00,196.82,196.82,196.82,196.82,100.0,190.8318,190.8318,190.8318,190.8318,100.0
2024-05-30 15:35:00,196.72,196.74,196.72,196.74,564.0,190.7348,190.7542,190.7348,190.7542,564.0
2024-05-30 15:40:00,196.82,197.15,196.81,197.15,1004.0,190.8318,191.1517,190.8221,191.1517,1004.0
2024-05-30 15:45:00,197.02,197.1,197.02,197.09,500.0,191.0257,191.1032,191.0257,191.0936,500.0
2024-05-30 15:50:00,197.1,197.4,197.09,197.4,877.0,191.1032,191.3941,191.0936,191.3941,877.0
2024-05-30 15:55:00,197.37,197.42,197.08,197.42,2642.0,191.365,191.4135,191.0839,191.4135,2642.0
2024-05-31 09:30:00,197.4,197.4,197.4,197.4,100.0,191.3941,191.3941,191.3941,191.3941,100.0
2024-05-31 09:35:00,198.31,198.31,198.31,198.31,100.0,192.2764,192.2764,192.2764,192.2764,100.0
2024-05-31 09:40:00,198.44,198.44,198.44,198.44,100.0,192.4025,192.4025,192.4025,192.4025,100.0
2024-05-31 09:45:00,198.77,199.19,198.77,199.0,1393.0,192.7224,193.1297,192.7224,192.9454,1393.0
2024-05-31 09:50:00,199.0,199.0,199.0,199.0,0.0,192.9454,192.9454,192.9454,192.9454,0.0
2024-05-31 09:55:00,198.44,198.44,198.42,198.42,200.0,192.4025,192.4025,192.3831,192.3831,200.0
2024-05-31 10:00:00,198.42,198.42,198.42,198.42,0.0,192.3831,192.3831,192.3831,192.3831,0.0
2024-05-31 10:05:00,198.77,198.77,198.77,198.77,100.0,192.7224,192.7224,192.7224,192.7224,100.0
2024-05-31 10:10:00,198.5,198.5,198.5,198.5,100.0,192.4607,192.4607,192.4607,192.4607,100.0
2024-05-31 10:15:00,198.5,198.5,198.5,198.5,0.0,192.4607,192.4607,192.4607,192.4607,0.0
2024-05-31 10:20:00,198.5,198.5,198.5,198.5,0.0,192.4607,192.4607,192.4607,192.4607,0.0
2024-05-31 10:25:00,197.95,198.0,197.95,198.0,200.0,191.9274,191.9759,191.9274,191.9759,200.0
2024-05-31 10:30:00,197.83,197.83,197.74,197.74,200.0,191.811,191.811,191.7238,191.7238,200.0
2024-05-31 10:35:00,197.81,197.81,197.58,197.58,200.0,191.7916,191.7916,191.5686,191.5686,200.0
2024-05-31 10:40:00,197.63,197.63,197.63,197.63,100.0,191.6171,191.6171,191.6171,191.6171,100.0
2024-05-31 10:45:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-05-31 10:50:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-05-31 10:55:00,197.51,197.61,197.51,197.61,300.0,191.5008,191.5977,191.5008,191.5977,300.0
2024-05-31 11:00:00,197.29,197.29,197.29,197.29,100.0,191.2875,191.2875,191.2875,191.2875,100.0
2024-05-31 11:05:00,197.29,197.29,197.29,197.29,0.0,191.2875,191.2875,191.2875,191.2875,0.0
2024-05-31 11:10:00,197.24,197.24,197.24,197.24,100.0,191.239,191.239,191.239,191.239,100.0
2024-05-31 11:15:00,197.26,197.26,197.26,197.26,100.0,191.2584,191.2584,191.2584,191.2584,100.0
2024-05-31 11:20:00,197.4,197.4,197.4,197.4,100.0,191.3941,191.3941,191.3941,191.3941,100.0
2024-05-31 11:25:00,197.4,197.4,197.4,197.4,0.0,191.3941,191.3941,191.3941,191.3941,0.0
2024-05-31 11:30:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-31 11:35:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 11:40:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 11:45:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 11:50:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 11:55:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:00:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:05:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:10:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:15:00,197.66,197.66,197.66,197.66,100.0,191.6462,191.6462,191.6462,191.6462,100.0
2024-05-31 12:20:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-05-31 12:25:00,197.52,197.53,197.52,197.53,214.0,191.5105,191.5202,191.5105,191.5202,214.0
2024-05-31 12:30:00,197.53,197.53,197.53,197.53,0.0,191.5202,191.5202,191.5202,191.5202,0.0
2024-05-31 12:35:00,197.54,197.54,197.53,197.53,300.0,191.5299,191.5299,191.5202,191.5202,300.0
2024-05-31 12:40:00,197.49,197.53,197.49,197.53,200.0,191.4814,191.5202,191.4814,191.5202,200.0
2024-05-31 12:45:00,197.53,197.53,197.53,197.53,0.0,191.5202,191.5202,191.5202,191.5202,0.0
2024-05-31 12:50:00,197.53,197.53,197.53,197.53,0.0,191.5202,191.5202,191.5202,191.5202,0.0
2024-05-31 12:55:00,197.53,197.53,197.53,197.53,0.0,191.5202,191.5202,191.5202,191.5202,0.0
2024-05-31 13:00:00,197.69,197.73,197.66,197.73,400.0,191.6753,191.7141,191.6462,191.7141,400.0
2024-05-31 13:05:00,198.03,198.03,198.03,198.03,100.0,192.005,192.005,192.005,192.005,100.0
2024-05-31 13:10:00,198.03,198.03,198.03,198.03,0.0,192.005,192.005,192.005,192.005,0.0
2024-05-31 13:15:00,198.03,198.03,198.03,198.03,0.0,192.005,192.005,192.005,192.005,0.0
2024-05-31 13:20:00,198.38,198.48,198.38,198.48,400.0,192.3443,192.4413,192.3443,192.4413,400.0
2024-05-31 13:25:00,198.48,198.48,198.48,198.48,0.0,192.4413,192.4413,192.4413,192.4413,0.0
2024-05-31 13:30:00,198.51,198.54,198.51,198.54,200.0,192.4703,192.4994,192.4703,192.4994,200.0
2024-05-31 13:35:00,198.54,198.54,198.54,198.54,0.0,192.4994,192.4994,192.4994,192.4994,0.0
2024-05-31 13:40:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-05-31 13:45:00,198.71,198.71,198.71,198.71,100.0,192.6643,192.6643,192.6643,192.6643,100.0
2024-05-31 13:50:00,198.73,198.73,198.73,198.73,200.0,192.6837,192.6837,192.6837,192.6837,200.0
2024-05-31 13:55:00,198.76,198.76,198.52,198.52,300.0,192.7127,192.7127,192.48,192.48,300.0
2024-05-31 14:00:00,198.59,198.59,198.5,198.5,300.0,192.5479,192.5479,192.4607,192.4607,300.0
2024-05-31 14:05:00,198.46,198.55,198.46,198.55,225.0,192.4219,192.5091,192.4219,192.5091,225.0
2024-05-31 14:10:00,198.72,198.72,198.72,198.72,100.0,192.674,192.674,192.674,192.674,100.0
2024-05-31 14:15:00,198.72,198.72,198.72,198.72,0.0,192.674,192.674,192.674,192.674,0.0
2024-05-31 14:20:00,198.84,198.84,198.84,198.84,100.0,192.7903,192.7903,192.7903,192.7903,100.0
2024-05-31 14:25:00,198.75,198.75,198.75,198.75,100.0,192.703,192.703,192.703,192.703,100.0
2024-05-31 14:30:00,198.52,198.52,198.52,198.52,200.0,192.48,192.48,192.48,192.48,200.0
2024-05-31 14:35:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-05-31 14:40:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-05-31 14:45:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-05-31 14:50:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-05-31 14:55:00,198.79,198.79,198.74,198.74,200.0,192.7418,192.7418,192.6933,192.6933,200.0
2024-05-31 15:00:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-05-31 15:05:00,198.52,198.54,198.51,198.54,300.0,192.48,192.4994,192.4703,192.4994,300.0
2024-05-31 15:10:00,198.51,198.7,198.51,198.7,200.0,192.4703,192.6546,192.4703,192.6546,200.0
2024-05-31 15:15:00,198.6,198.6,198.6,198.6,200.0,192.5576,192.5576,192.5576,192.5576,200.0
2024-05-31 15:20:00,198.56,198.6,198.54,198.6,400.0,192.5188,192.5576,192.4994,192.5576,400.0
2024-05-31 15:25:00,198.64,198.64,198.46,198.46,300.0,192.5964,192.5964,192.4219,192.4219,300.0
2024-05-31 15:30:00,198.38,198.38,198.38,198.38,100.0,192.3443,192.3443,192.3443,192.3443,100.0
2024-05-31 15:35:00,198.42,198.44,198.32,198.44,600.0,192.3831,192.4025,192.2861,192.4025,600.0
2024-05-31 15:40:00,198.5,198.76,198.5,198.76,400.0,192.4607,192.7127,192.4607,192.7127,400.0
2024-05-31 15:45:00,198.91,198.91,198.82,198.82,600.0,192.8582,192.8582,192.7709,192.7709,600.0
2024-05-31 15:50:00,198.88,199.17,198.84,199.17,1000.0,192.8291,193.1103,192.7903,193.1103,1000.0
2024-05-31 15:55:00,199.2,199.41,199.0,199.4,8934.0,193.1394,193.343,192.9454,193.3333,8934.0
2024-06-03 09:30:00,198.35,198.35,196.5,196.5,706.0,192.3152,192.3152,190.5215,190.5215,706.0
2024-06-03 09:35:00,196.5,196.5,196.5,196.5,0.0,190.5215,190.5215,190.5215,190.5215,0.0
2024-06-03 09:40:00,196.5,196.5,196.5,196.5,200.0,190.5215,190.5215,190.5215,190.5215,200.0
2024-06-03 09:45:00,195.0,195.0,194.66,194.66,300.0,189.0671,189.0671,188.7375,188.7375,300.0
2024-06-03 09:50:00,194.01,194.01,193.99,193.99,400.0,188.1073,188.1073,188.0879,188.0879,400.0
2024-06-03 09:55:00,192.63,192.63,192.46,192.46,1200.0,186.7692,186.7692,186.6044,186.6044,1200.0
2024-06-03 10:00:00,191.84,191.88,191.64,191.64,399.0,186.0033,186.0421,185.8094,185.8094,399.0
2024-06-03 10:05:00,191.25,191.25,191.22,191.22,400.0,185.4312,185.4312,185.4021,185.4021,400.0
2024-06-03 10:10:00,191.22,191.22,191.22,191.22,0.0,185.4021,185.4021,185.4021,185.4021,0.0
2024-06-03 10:15:00,191.78,191.78,191.0,191.0,422.0,185.9451,185.9451,185.1888,185.1888,422.0
2024-06-03 10:20:00,191.19,191.31,191.19,191.31,200.0,185.3731,185.4894,185.3731,185.4894,200.0
2024-06-03 10:25:00,191.23,191.3,191.23,191.3,300.0,185.4118,185.4797,185.4118,185.4797,300.0
2024-06-03 10:30:00,191.22,191.27,191.1,191.27,500.0,185.4021,185.4506,185.2858,185.4506,500.0
2024-06-03 10:35:00,191.36,191.36,191.0,191.01,835.0,185.5379,185.5379,185.1888,185.1985,835.0
2024-06-03 10:40:00,191.13,191.98,191.0,191.98,3100.0,185.3149,186.139,185.1888,186.139,3100.0
2024-06-03 10:45:00,191.52,191.52,191.18,191.18,600.0,185.693,185.693,185.3634,185.3634,600.0
2024-06-03 10:50:00,191.01,191.01,190.32,190.32,200.0,185.1985,185.1985,184.5295,184.5295,200.0
2024-06-03 10:55:00,190.29,190.29,190.29,190.29,100.0,184.5004,184.5004,184.5004,184.5004,100.0
2024-06-03 11:00:00,190.13,190.13,189.39,189.48,700.0,184.3453,184.3453,183.6278,183.7151,700.0
2024-06-03 11:05:00,189.43,189.43,189.43,189.43,100.0,183.6666,183.6666,183.6666,183.6666,100.0
2024-06-03 11:10:00,190.04,190.04,190.04,190.04,200.0,184.258,184.258,184.258,184.258,200.0
2024-06-03 11:15:00,190.04,190.04,190.04,190.04,0.0,184.258,184.258,184.258,184.258,0.0
2024-06-03 11:20:00,189.97,190.33,189.97,190.33,800.0,184.1902,184.5392,184.1902,184.5392,800.0
2024-06-03 11:25:00,189.98,190.03,189.98,190.03,400.0,184.1999,184.2484,184.1999,184.2484,400.0
2024-06-03 11:30:00,189.96,190.08,189.79,190.08,600.0,184.1805,184.2968,184.0157,184.2968,600.0
2024-06-03 11:35:00,189.87,189.94,189.7,189.74,500.0,184.0932,184.1611,183.9284,183.9672,500.0
2024-06-03 11:40:00,189.64,189.64,189.64,189.64,100.0,183.8702,183.8702,183.8702,183.8702,100.0
2024-06-03 11:45:00,189.57,189.57,189.4,189.4,300.0,183.8023,183.8023,183.6375,183.6375,300.0
2024-06-03 11:50:00,189.59,189.7,189.59,189.7,200.0,183.8217,183.9284,183.8217,183.9284,200.0
2024-06-03 11:55:00,189.79,189.79,189.79,189.79,100.0,184.0157,184.0157,184.0157,184.0157,100.0
2024-06-03 12:00:00,189.79,189.95,189.77,189.95,500.0,184.0157,184.1708,183.9963,184.1708,500.0
2024-06-03 12:05:00,189.86,189.86,189.82,189.82,600.0,184.0835,184.0835,184.0447,184.0447,600.0
2024-06-03 12:10:00,189.96,189.96,189.8,189.8,200.0,184.1805,184.1805,184.0253,184.0253,200.0
2024-06-03 12:15:00,189.39,189.48,189.0,189.0,550.0,183.6278,183.7151,183.2497,183.2497,550.0
2024-06-03 12:20:00,188.98,188.98,188.98,188.98,100.0,183.2303,183.2303,183.2303,183.2303,100.0
2024-06-03 12:25:00,188.7,188.81,188.7,188.81,1024.0,182.9588,183.0655,182.9588,183.0655,1024.0
2024-06-03 12:30:00,189.02,189.02,188.33,188.42,967.0,183.2691,183.2691,182.6001,182.6873,967.0
2024-06-03 12:35:00,188.35,188.39,188.35,188.37,300.0,182.6195,182.6582,182.6195,182.6389,300.0
2024-06-03 12:40:00,188.31,188.31,186.68,186.89,1312.0,182.5807,182.5807,181.0003,181.2039,1312.0
2024-06-03 12:45:00,187.38,188.04,187.38,188.02,400.0,181.679,182.3189,181.679,182.2995,400.0
2024-06-03 12:50:00,188.03,188.03,187.71,187.91,600.0,182.3092,182.3092,181.9989,182.1929,600.0
2024-06-03 12:55:00,188.12,188.18,188.11,188.11,400.0,182.3965,182.4546,182.3868,182.3868,400.0
2024-06-03 13:00:00,188.11,188.11,188.11,188.11,0.0,182.3868,182.3868,182.3868,182.3868,0.0
2024-06-03 13:05:00,188.4,188.61,188.4,188.61,200.0,182.6679,182.8716,182.6679,182.8716,200.0
2024-06-03 13:10:00,188.43,188.49,188.38,188.49,400.0,182.697,182.7552,182.6486,182.7552,400.0
2024-06-03 13:15:00,188.49,188.49,188.49,188.49,0.0,182.7552,182.7552,182.7552,182.7552,0.0
2024-06-03 13:20:00,188.39,188.42,188.39,188.42,400.0,182.6582,182.6873,182.6582,182.6873,400.0
2024-06-03 13:25:00,188.21,188.43,188.17,188.19,700.0,182.4837,182.697,182.4449,182.4643,700.0
2024-06-03 13:30:00,188.29,188.29,188.29,188.29,200.0,182.5613,182.5613,182.5613,182.5613,200.0
2024-06-03 13:35:00,188.66,188.66,188.47,188.53,720.0,182.92,182.92,182.7358,182.794,720.0
2024-06-03 13:40:00,188.66,188.71,188.66,188.71,500.0,182.92,182.9685,182.92,182.9685,500.0
2024-06-03 13:45:00,188.65,188.65,188.65,188.65,200.0,182.9103,182.9103,182.9103,182.9103,200.0
2024-06-03 13:50:00,188.44,188.44,188.14,188.19,300.0,182.7067,182.7067,182.4159,182.4643,300.0
2024-06-03 13:55:00,188.11,188.31,188.11,188.31,418.0,182.3868,182.5807,182.3868,182.5807,418.0
2024-06-03 14:00:00,188.66,189.16,188.66,189.05,949.0,182.92,183.4048,182.92,183.2982,949.0
2024-06-03 14:05:00,189.05,189.05,189.05,189.05,0.0,183.2982,183.2982,183.2982,183.2982,0.0
2024-06-03 14:10:00,189.03,189.22,188.98,189.19,813.0,183.2788,183.463,183.2303,183.4339,813.0
2024-06-03 14:15:00,189.27,189.27,189.25,189.25,400.0,183.5115,183.5115,183.4921,183.4921,400.0
2024-06-03 14:20:00,189.29,189.29,189.15,189.15,600.0,183.5309,183.5309,183.3951,183.3951,600.0
2024-06-03 14:25:00,189.12,189.13,188.92,189.06,600.0,183.366,183.3757,183.1721,183.3079,600.0
2024-06-03 14:30:00,189.18,189.18,189.1,189.1,200.0,183.4242,183.4242,183.3466,183.3466,200.0
2024-06-03 14:35:00,189.08,189.31,189.06,189.13,900.0,183.3273,183.5503,183.3079,183.3757,900.0
2024-06-03 14:40:00,189.28,189.28,189.2,189.2,300.0,183.5212,183.5212,183.4436,183.4436,300.0
2024-06-03 14:45:00,189.39,189.39,189.26,189.27,900.0,183.6278,183.6278,183.5018,183.5115,900.0
2024-06-03 14:50:00,189.22,189.22,189.16,189.16,406.0,183.463,183.463,183.4048,183.4048,406.0
2024-06-03 14:55:00,189.45,189.45,189.45,189.45,300.0,183.686,183.686,183.686,183.686,300.0
2024-06-03 15:00:00,189.46,189.46,189.29,189.29,619.0,183.6957,183.6957,183.5309,183.5309,619.0
2024-06-03 15:05:00,189.2,189.2,189.19,189.19,400.0,183.4436,183.4436,183.4339,183.4339,400.0
2024-06-03 15:10:00,189.3,189.3,189.2,189.2,326.0,183.5406,183.5406,183.4436,183.4436,326.0
2024-06-03 15:15:00,189.21,189.45,189.21,189.45,400.0,183.4533,183.686,183.4533,183.686,400.0
2024-06-03 15:20:00,189.4,189.58,189.4,189.56,728.0,183.6375,183.812,183.6375,183.7927,728.0
2024-06-03 15:25:00,189.47,189.6,189.39,189.39,1455.0,183.7054,183.8314,183.6278,183.6278,1455.0
2024-06-03 15:30:00,189.31,189.31,188.91,188.91,1200.0,183.5503,183.5503,183.1624,183.1624,1200.0
2024-06-03 15:35:00,188.88,188.88,188.62,188.62,531.0,183.1333,183.1333,182.8813,182.8813,531.0
2024-06-03 15:40:00,188.62,189.21,188.61,189.21,990.0,182.8813,183.4533,182.8716,183.4533,990.0
2024-06-03 15:45:00,189.15,189.56,189.15,189.56,500.0,183.3951,183.7927,183.3951,183.7927,500.0
2024-06-03 15:50:00,189.82,190.45,189.73,190.45,5269.0,184.0447,184.6556,183.9575,184.6556,5269.0
2024-06-03 15:55:00,190.51,190.81,190.51,190.81,10302.0,184.7137,185.0046,184.7137,185.0046,10302.0
2024-06-04 09:30:00,187.5,187.5,187.5,187.5,121.0,181.7953,181.7953,181.7953,181.7953,121.0
2024-06-04 09:35:00,187.5,187.5,187.5,187.5,0.0,181.7953,181.7953,181.7953,181.7953,0.0
2024-06-04 09:40:00,186.31,186.31,186.31,186.31,100.0,180.6415,180.6415,180.6415,180.6415,100.0
2024-06-04 09:45:00,185.94,185.94,185.53,185.53,340.0,180.2828,180.2828,179.8853,179.8853,340.0
2024-06-04 09:50:00,185.65,185.65,185.32,185.45,1100.0,180.0016,180.0016,179.6817,179.8077,1100.0
2024-06-04 09:55:00,185.41,185.45,185.41,185.45,200.0,179.7689,179.8077,179.7689,179.8077,200.0
2024-06-04 10:00:00,185.92,186.1,185.92,186.08,641.0,180.2634,180.4379,180.2634,180.4185,641.0
2024-06-04 10:05:00,185.61,185.61,185.44,185.56,700.0,179.9628,179.9628,179.798,179.9144,700.0
2024-06-04 10:10:00,185.51,186.08,185.5,186.08,2200.0,179.8659,180.4185,179.8562,180.4185,2200.0
2024-06-04 10:15:00,186.07,186.5,186.07,186.5,1800.0,180.4088,180.8258,180.4088,180.8258,1800.0
2024-06-04 10:20:00,186.59,186.59,186.35,186.35,200.0,180.913,180.913,180.6803,180.6803,200.0
2024-06-04 10:25:00,186.45,186.45,186.34,186.34,200.0,180.7773,180.7773,180.6706,180.6706,200.0
2024-06-04 10:30:00,186.57,186.84,185.96,185.96,1874.0,180.8936,181.1554,180.3022,180.3022,1874.0
2024-06-04 10:35:00,185.99,186.06,185.97,185.97,600.0,180.3313,180.3991,180.3119,180.3119,600.0
2024-06-04 10:40:00,185.95,186.41,185.95,186.31,1010.0,180.2925,180.7385,180.2925,180.6415,1010.0
2024-06-04 10:45:00,186.03,186.04,185.9,185.94,500.0,180.3701,180.3797,180.244,180.2828,500.0
2024-06-04 10:50:00,186.04,186.15,186.04,186.15,300.0,180.3797,180.4864,180.3797,180.4864,300.0
2024-06-04 10:55:00,186.18,186.21,185.98,185.98,500.0,180.5155,180.5446,180.3216,180.3216,500.0
2024-06-04 11:00:00,186.04,186.04,186.01,186.01,300.0,180.3797,180.3797,180.3507,180.3507,300.0
2024-06-04 11:05:00,185.87,186.01,185.84,186.0,1250.0,180.2149,180.3507,180.1858,180.341,1250.0
2024-06-04 11:10:00,186.07,186.57,186.07,186.57,1800.0,180.4088,180.8936,180.4088,180.8936,1800.0
2024-06-04 11:15:00,186.72,187.24,186.72,187.24,900.0,181.0391,181.5432,181.0391,181.5432,900.0
2024-06-04 11:20:00,187.22,187.5,187.11,187.5,500.0,181.5238,181.7953,181.4172,181.7953,500.0
2024-06-04 11:25:00,186.93,186.96,186.87,186.88,600.0,181.2427,181.2718,181.1845,181.1942,600.0
2024-06-04 11:30:00,186.96,186.96,186.88,186.88,300.0,181.2718,181.2718,181.1942,181.1942,300.0
2024-06-04 11:35:00,186.88,186.88,186.88,186.88,0.0,181.1942,181.1942,181.1942,181.1942,0.0
2024-06-04 11:40:00,186.62,186.62,186.46,186.53,465.0,180.9421,180.9421,180.787,180.8548,465.0
2024-06-04 11:45:00,186.14,186.17,186.1,186.17,500.0,180.4767,180.5058,180.4379,180.5058,500.0
2024-06-04 11:50:00,186.28,186.42,186.28,186.42,200.0,180.6124,180.7482,180.6124,180.7482,200.0
2024-06-04 11:55:00,186.42,186.69,186.42,186.69,974.0,180.7482,181.01,180.7482,181.01,974.0
2024-06-04 12:00:00,186.63,186.63,186.63,186.63,100.0,180.9518,180.9518,180.9518,180.9518,100.0
2024-06-04 12:05:00,186.55,186.56,186.55,186.56,200.0,180.8742,180.8839,180.8742,180.8839,200.0
2024-06-04 12:10:00,187.04,187.04,187.04,187.04,100.0,181.3493,181.3493,181.3493,181.3493,100.0
2024-06-04 12:15:00,187.03,187.03,186.96,186.98,400.0,181.3396,181.3396,181.2718,181.2911,400.0
2024-06-04 12:20:00,186.54,186.54,186.54,186.54,100.0,180.8645,180.8645,180.8645,180.8645,100.0
2024-06-04 12:25:00,187.0,187.0,186.94,186.97,500.0,181.3105,181.3105,181.2524,181.2815,500.0
2024-06-04 12:30:00,187.01,187.03,186.92,186.92,300.0,181.3202,181.3396,181.233,181.233,300.0
2024-06-04 12:35:00,186.85,186.92,186.82,186.92,300.0,181.1651,181.233,181.136,181.233,300.0
2024-06-04 12:40:00,186.81,186.81,186.81,186.81,100.0,181.1263,181.1263,181.1263,181.1263,100.0
2024-06-04 12:45:00,186.76,186.98,186.76,186.98,300.0,181.0778,181.2911,181.0778,181.2911,300.0
2024-06-04 12:50:00,186.79,186.79,186.78,186.78,200.0,181.1069,181.1069,181.0972,181.0972,200.0
2024-06-04 12:55:00,186.94,186.94,186.93,186.93,200.0,181.2524,181.2524,181.2427,181.2427,200.0
2024-06-04 13:00:00,186.93,186.93,186.93,186.93,0.0,181.2427,181.2427,181.2427,181.2427,0.0
2024-06-04 13:05:00,186.92,186.92,186.79,186.79,200.0,181.233,181.233,181.1069,181.1069,200.0
2024-06-04 13:10:00,186.79,186.79,186.79,186.79,100.0,181.1069,181.1069,181.1069,181.1069,100.0
2024-06-04 13:15:00,187.08,187.08,187.08,187.08,100.0,181.3881,181.3881,181.3881,181.3881,100.0
2024-06-04 13:20:00,186.96,186.96,186.96,186.96,100.0,181.2718,181.2718,181.2718,181.2718,100.0
2024-06-04 13:25:00,186.89,187.05,186.89,187.05,400.0,181.2039,181.359,181.2039,181.359,400.0
2024-06-04 13:30:00,187.03,187.03,186.95,187.02,400.0,181.3396,181.3396,181.2621,181.3299,400.0
2024-06-04 13:35:00,186.91,186.95,186.91,186.95,200.0,181.2233,181.2621,181.2233,181.2621,200.0
2024-06-04 13:40:00,187.07,187.07,186.87,186.87,200.0,181.3784,181.3784,181.1845,181.1845,200.0
2024-06-04 13:45:00,187.13,187.13,187.13,187.13,100.0,181.4366,181.4366,181.4366,181.4366,100.0
2024-06-04 13:50:00,187.25,187.25,187.24,187.24,200.0,181.5529,181.5529,181.5432,181.5432,200.0
2024-06-04 13:55:00,187.3,187.37,187.3,187.31,300.0,181.6014,181.6693,181.6014,181.6111,300.0
2024-06-04 14:00:00,187.28,187.28,187.21,187.26,700.0,181.582,181.582,181.5141,181.5626,700.0
2024-06-04 14:05:00,187.18,187.23,187.1,187.2,1300.0,181.4851,181.5335,181.4075,181.5045,1300.0
2024-06-04 14:10:00,187.2,187.2,187.2,187.2,200.0,181.5045,181.5045,181.5045,181.5045,200.0
2024-06-04 14:15:00,187.06,187.38,187.06,187.38,400.0,181.3687,181.679,181.3687,181.679,400.0
2024-06-04 14:20:00,187.53,187.78,187.53,187.78,200.0,181.8244,182.0668,181.8244,182.0668,200.0
2024-06-04 14:25:00,187.74,187.74,187.74,187.74,100.0,182.028,182.028,182.028,182.028,100.0
2024-06-04 14:30:00,187.71,187.78,187.71,187.78,204.0,181.9989,182.0668,181.9989,182.0668,204.0
2024-06-04 14:35:00,187.67,187.67,187.67,187.67,100.0,181.9602,181.9602,181.9602,181.9602,100.0
2024-06-04 14:40:00,187.67,187.67,187.67,187.67,0.0,181.9602,181.9602,181.9602,181.9602,0.0
2024-06-04 14:45:00,187.81,187.9,187.81,187.9,200.0,182.0959,182.1832,182.0959,182.1832,200.0
2024-06-04 14:50:00,187.93,187.94,187.8,187.8,300.0,182.2122,182.2219,182.0862,182.0862,300.0
2024-06-04 14:55:00,187.84,188.11,187.84,188.11,900.0,182.125,182.3868,182.125,182.3868,900.0
2024-06-04 15:00:00,187.94,187.94,187.57,187.57,500.0,182.2219,182.2219,181.8632,181.8632,500.0
2024-06-04 15:05:00,187.5,187.54,187.49,187.51,400.0,181.7953,181.8341,181.7856,181.805,400.0
2024-06-04 15:10:00,187.62,187.72,187.62,187.72,500.0,181.9117,182.0086,181.9117,182.0086,500.0
2024-06-04 15:15:00,187.75,188.0,187.75,188.0,200.0,182.0377,182.2801,182.0377,182.2801,200.0
2024-06-04 15:20:00,188.15,188.2,188.07,188.2,400.0,182.4255,182.474,182.348,182.474,400.0
2024-06-04 15:25:00,188.16,188.31,188.16,188.31,200.0,182.4352,182.5807,182.4352,182.5807,200.0
2024-06-04 15:30:00,188.36,188.43,188.26,188.26,611.0,182.6292,182.697,182.5322,182.5322,611.0
2024-06-04 15:35:00,188.25,188.32,188.25,188.25,400.0,182.5225,182.5904,182.5225,182.5225,400.0
2024-06-04 15:40:00,188.37,188.58,188.37,188.58,1500.0,182.6389,182.8425,182.6389,182.8425,1500.0
2024-06-04 15:45:00,188.69,188.69,188.59,188.59,463.0,182.9491,182.9491,182.8522,182.8522,463.0
2024-06-04 15:50:00,188.72,189.12,188.71,189.05,1480.0,182.9782,183.366,182.9685,183.2982,1480.0
2024-06-04 15:55:00,189.08,189.26,189.06,189.26,1575.0,183.3273,183.5018,183.3079,183.5018,1575.0
2024-06-05 09:30:00,189.41,189.41,189.41,189.41,0.0,183.6472,183.6472,183.6472,183.6472,0.0
2024-06-05 09:35:00,190.0,190.0,189.26,189.26,600.0,184.2193,184.2193,183.5018,183.5018,600.0
2024-06-05 09:40:00,189.25,189.25,189.25,189.25,100.0,183.4921,183.4921,183.4921,183.4921,100.0
2024-06-05 09:45:00,189.25,189.25,189.25,189.25,0.0,183.4921,183.4921,183.4921,183.4921,0.0
2024-06-05 09:50:00,189.25,189.25,189.25,189.25,0.0,183.4921,183.4921,183.4921,183.4921,0.0
2024-06-05 09:55:00,188.95,188.95,188.95,188.95,100.0,183.2012,183.2012,183.2012,183.2012,100.0
2024-06-05 10:00:00,188.87,188.89,188.87,188.89,200.0,183.1236,183.143,183.1236,183.143,200.0
2024-06-05 10:05:00,189.2,189.2,189.2,189.2,100.0,183.4436,183.4436,183.4436,183.4436,100.0
2024-06-05 10:10:00,189.2,189.2,189.2,189.2,0.0,183.4436,183.4436,183.4436,183.4436,0.0
2024-06-05 10:15:00,189.28,189.28,189.28,189.28,100.0,183.5212,183.5212,183.5212,183.5212,100.0
2024-06-05 10:20:00,189.31,189.43,189.31,189.43,200.0,183.5503,183.6666,183.5503,183.6666,200.0
2024-06-05 10:25:00,189.43,189.43,189.43,189.43,0.0,183.6666,183.6666,183.6666,183.6666,0.0
2024-06-05 10:30:00,189.49,189.75,189.49,189.63,671.0,183.7248,183.9769,183.7248,183.8605,671.0
2024-06-05 10:35:00,189.63,189.63,189.63,189.63,0.0,183.8605,183.8605,183.8605,183.8605,0.0
2024-06-05 10:40:00,189.63,189.63,189.63,189.63,0.0,183.8605,183.8605,183.8605,183.8605,0.0
2024-06-05 10:45:00,189.14,189.14,189.14,189.14,100.0,183.3854,183.3854,183.3854,183.3854,100.0
2024-06-05 10:50:00,189.14,189.14,189.14,189.14,0.0,183.3854,183.3854,183.3854,183.3854,0.0
2024-06-05 10:55:00,189.11,189.11,189.11,189.11,100.0,183.3563,183.3563,183.3563,183.3563,100.0
2024-06-05 11:00:00,189.11,189.11,189.11,189.11,0.0,183.3563,183.3563,183.3563,183.3563,0.0
2024-06-05 11:05:00,189.11,189.11,189.11,189.11,0.0,183.3563,183.3563,183.3563,183.3563,0.0
2024-06-05 11:10:00,188.95,188.95,188.95,188.95,100.0,183.2012,183.2012,183.2012,183.2012,100.0
2024-06-05 11:15:00,189.07,189.07,189.07,189.07,100.0,183.3176,183.3176,183.3176,183.3176,100.0
2024-06-05 11:20:00,189.16,189.23,189.16,189.23,319.0,183.4048,183.4727,183.4048,183.4727,319.0
2024-06-05 11:25:00,189.23,189.23,189.23,189.23,0.0,183.4727,183.4727,183.4727,183.4727,0.0
2024-06-05 11:30:00,189.42,189.46,189.42,189.46,200.0,183.6569,183.6957,183.6569,183.6957,200.0
2024-06-05 11:35:00,189.64,189.64,189.52,189.52,300.0,183.8702,183.8702,183.7539,183.7539,300.0
2024-06-05 11:40:00,189.66,189.66,189.66,189.66,100.0,183.8896,183.8896,183.8896,183.8896,100.0
2024-06-05 11:45:00,189.1,189.1,189.1,189.1,100.0,183.3466,183.3466,183.3466,183.3466,100.0
2024-06-05 11:50:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 11:55:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:00:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:05:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:10:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:15:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:20:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:25:00,189.33,189.56,189.33,189.56,700.0,183.5696,183.7927,183.5696,183.7927,700.0
2024-06-05 12:30:00,189.52,189.52,189.52,189.52,100.0,183.7539,183.7539,183.7539,183.7539,100.0
2024-06-05 12:35:00,189.67,189.67,189.6,189.6,762.0,183.8993,183.8993,183.8314,183.8314,762.0
2024-06-05 12:40:00,189.79,189.79,189.79,189.79,100.0,184.0157,184.0157,184.0157,184.0157,100.0
2024-06-05 12:45:00,189.81,189.81,189.81,189.81,100.0,184.035,184.035,184.035,184.035,100.0
2024-06-05 12:50:00,189.81,189.81,189.81,189.81,0.0,184.035,184.035,184.035,184.035,0.0
2024-06-05 12:55:00,189.8,189.82,189.8,189.82,200.0,184.0253,184.0447,184.0253,184.0447,200.0
2024-06-05 13:00:00,189.82,189.82,189.82,189.82,0.0,184.0447,184.0447,184.0447,184.0447,0.0
2024-06-05 13:05:00,189.82,189.82,189.82,189.82,0.0,184.0447,184.0447,184.0447,184.0447,0.0
2024-06-05 13:10:00,189.82,189.82,189.82,189.82,0.0,184.0447,184.0447,184.0447,184.0447,0.0
2024-06-05 13:15:00,189.66,189.66,189.62,189.62,200.0,183.8896,183.8896,183.8508,183.8508,200.0
2024-06-05 13:20:00,189.68,189.68,189.6,189.6,300.0,183.909,183.909,183.8314,183.8314,300.0
2024-06-05 13:25:00,189.6,189.6,189.6,189.6,0.0,183.8314,183.8314,183.8314,183.8314,0.0
2024-06-05 13:30:00,189.73,189.83,189.73,189.83,1145.0,183.9575,184.0544,183.9575,184.0544,1145.0
2024-06-05 13:35:00,189.83,189.83,189.83,189.83,0.0,184.0544,184.0544,184.0544,184.0544,0.0
2024-06-05 13:40:00,189.54,189.54,189.48,189.48,200.0,183.7733,183.7733,183.7151,183.7151,200.0
2024-06-05 13:45:00,189.11,189.12,189.11,189.12,312.0,183.3563,183.366,183.3563,183.366,312.0
2024-06-05 13:50:00,189.2,189.25,189.2,189.25,200.0,183.4436,183.4921,183.4436,183.4921,200.0
2024-06-05 13:55:00,189.28,189.28,189.28,189.28,100.0,183.5212,183.5212,183.5212,183.5212,100.0
2024-06-05 14:00:00,189.42,189.42,189.42,189.42,200.0,183.6569,183.6569,183.6569,183.6569,200.0
2024-06-05 14:05:00,189.42,189.42,189.42,189.42,0.0,183.6569,183.6569,183.6569,183.6569,0.0
2024-06-05 14:10:00,189.7,189.7,189.7,189.7,100.0,183.9284,183.9284,183.9284,183.9284,100.0
2024-06-05 14:15:00,189.35,189.35,189.35,189.35,100.0,183.589,183.589,183.589,183.589,100.0
2024-06-05 14:20:00,189.38,189.38,189.38,189.38,200.0,183.6181,183.6181,183.6181,183.6181,200.0
2024-06-05 14:25:00,189.42,189.42,189.42,189.42,100.0,183.6569,183.6569,183.6569,183.6569,100.0
2024-06-05 14:30:00,189.48,189.48,189.48,189.48,200.0,183.7151,183.7151,183.7151,183.7151,200.0
2024-06-05 14:35:00,189.52,189.6,189.52,189.6,405.0,183.7539,183.8314,183.7539,183.8314,405.0
2024-06-05 14:40:00,189.6,189.6,189.6,189.6,0.0,183.8314,183.8314,183.8314,183.8314,0.0
2024-06-05 14:45:00,189.46,189.52,189.45,189.45,500.0,183.6957,183.7539,183.686,183.686,500.0
2024-06-05 14:50:00,189.45,189.45,189.45,189.45,0.0,183.686,183.686,183.686,183.686,0.0
2024-06-05 14:55:00,189.5,189.5,189.5,189.5,100.0,183.7345,183.7345,183.7345,183.7345,100.0
2024-06-05 15:00:00,189.37,189.37,189.37,189.37,100.0,183.6084,183.6084,183.6084,183.6084,100.0
2024-06-05 15:05:00,189.31,189.31,189.28,189.28,200.0,183.5503,183.5503,183.5212,183.5212,200.0
2024-06-05 15:10:00,189.11,189.11,189.11,189.11,205.0,183.3563,183.3563,183.3563,183.3563,205.0
2024-06-05 15:15:00,189.15,189.16,189.09,189.09,400.0,183.3951,183.4048,183.337,183.337,400.0
2024-06-05 15:20:00,189.26,189.3,189.26,189.3,400.0,183.5018,183.5406,183.5018,183.5406,400.0
2024-06-05 15:25:00,189.28,189.28,189.1,189.16,605.0,183.5212,183.5212,183.3466,183.4048,605.0
2024-06-05 15:30:00,189.05,189.13,189.05,189.08,300.0,183.2982,183.3757,183.2982,183.3273,300.0
2024-06-05 15:35:00,189.17,189.33,189.17,189.33,300.0,183.4145,183.5696,183.4145,183.5696,300.0
2024-06-05 15:40:00,189.12,189.12,189.06,189.08,400.0,183.366,183.366,183.3079,183.3273,400.0
2024-06-05 15:45:00,189.08,189.08,188.98,188.98,200.0,183.3273,183.3273,183.2303,183.2303,200.0
2024-06-05 15:50:00,188.93,189.14,188.9,189.14,1312.0,183.1818,183.3854,183.1527,183.3854,1312.0
2024-06-05 15:55:00,189.09,189.16,189.02,189.11,4124.0,183.337,183.4048,183.2691,183.3563,4124.0
2024-06-06 09:30:00,189.47,189.47,189.47,189.47,200.0,183.7054,183.7054,183.7054,183.7054,200.0
2024-06-06 09:35:00,191.28,191.28,190.93,190.93,200.0,185.4603,185.4603,185.121,185.121,200.0
2024-06-06 09:40:00,190.77,190.77,190.77,190.77,100.0,184.9658,184.9658,184.9658,184.9658,100.0
2024-06-06 09:45:00,190.77,190.77,190.77,190.77,0.0,184.9658,184.9658,184.9658,184.9658,0.0
2024-06-06 09:50:00,190.77,190.77,190.77,190.77,0.0,184.9658,184.9658,184.9658,184.9658,0.0
2024-06-06 09:55:00,191.49,191.49,191.49,191.49,100.0,185.6639,185.6639,185.6639,185.6639,100.0
2024-06-06 10:00:00,190.68,190.68,190.68,190.68,100.0,184.8786,184.8786,184.8786,184.8786,100.0
2024-06-06 10:05:00,190.44,190.47,190.44,190.47,200.0,184.6459,184.675,184.6459,184.675,200.0
2024-06-06 10:10:00,190.26,190.26,190.26,190.26,100.0,184.4714,184.4714,184.4714,184.4714,100.0
2024-06-06 10:15:00,190.26,190.26,190.26,190.26,0.0,184.4714,184.4714,184.4714,184.4714,0.0
2024-06-06 10:20:00,190.26,190.26,190.26,190.26,0.0,184.4714,184.4714,184.4714,184.4714,0.0
2024-06-06 10:25:00,190.26,190.26,190.26,190.26,0.0,184.4714,184.4714,184.4714,184.4714,0.0
2024-06-06 10:30:00,190.17,190.17,190.17,190.17,100.0,184.3841,184.3841,184.3841,184.3841,100.0
2024-06-06 10:35:00,190.17,190.17,190.17,190.17,0.0,184.3841,184.3841,184.3841,184.3841,0.0
2024-06-06 10:40:00,190.17,190.17,190.17,190.17,0.0,184.3841,184.3841,184.3841,184.3841,0.0
2024-06-06 10:45:00,190.42,190.42,190.42,190.42,100.0,184.6265,184.6265,184.6265,184.6265,100.0
2024-06-06 10:50:00,190.42,190.42,190.42,190.42,0.0,184.6265,184.6265,184.6265,184.6265,0.0
2024-06-06 10:55:00,190.11,190.26,190.11,190.26,200.0,184.3259,184.4714,184.3259,184.4714,200.0
2024-06-06 11:00:00,190.26,190.26,190.26,190.26,0.0,184.4714,184.4714,184.4714,184.4714,0.0
2024-06-06 11:05:00,190.15,190.25,190.15,190.25,500.0,184.3647,184.4617,184.3647,184.4617,500.0
2024-06-06 11:10:00,190.37,190.74,190.35,190.74,402.0,184.578,184.9367,184.5586,184.9367,402.0
2024-06-06 11:15:00,190.66,190.66,190.6,190.6,215.0,184.8592,184.8592,184.801,184.801,215.0
2024-06-06 11:20:00,190.61,190.72,190.58,190.58,500.0,184.8107,184.9174,184.7816,184.7816,500.0
2024-06-06 11:25:00,190.64,190.64,190.64,190.64,100.0,184.8398,184.8398,184.8398,184.8398,100.0
2024-06-06 11:30:00,190.62,190.62,190.62,190.62,100.0,184.8204,184.8204,184.8204,184.8204,100.0
2024-06-06 11:35:00,190.62,190.62,190.62,190.62,0.0,184.8204,184.8204,184.8204,184.8204,0.0
2024-06-06 11:40:00,190.62,190.62,190.62,190.62,0.0,184.8204,184.8204,184.8204,184.8204,0.0
2024-06-06 11:45:00,190.88,190.88,190.88,190.88,100.0,185.0725,185.0725,185.0725,185.0725,100.0
2024-06-06 11:50:00,191.0,191.25,191.0,191.25,850.0,185.1888,185.4312,185.1888,185.4312,850.0
2024-06-06 11:55:00,191.25,191.25,191.25,191.25,0.0,185.4312,185.4312,185.4312,185.4312,0.0
2024-06-06 12:00:00,191.25,191.25,191.25,191.25,0.0,185.4312,185.4312,185.4312,185.4312,0.0
2024-06-06 12:05:00,190.89,190.89,190.89,190.89,100.0,185.0822,185.0822,185.0822,185.0822,100.0
2024-06-06 12:10:00,190.94,191.03,190.94,191.03,400.0,185.1307,185.2179,185.1307,185.2179,400.0
2024-06-06 12:15:00,191.03,191.03,191.03,191.03,0.0,185.2179,185.2179,185.2179,185.2179,0.0
2024-06-06 12:20:00,191.03,191.03,191.03,191.03,421.0,185.2179,185.2179,185.2179,185.2179,421.0
2024-06-06 12:25:00,190.7,190.7,190.7,190.7,124.0,184.898,184.898,184.898,184.898,124.0
2024-06-06 12:30:00,190.7,190.7,190.7,190.7,0.0,184.898,184.898,184.898,184.898,0.0
2024-06-06 12:35:00,190.44,190.44,190.44,190.44,100.0,184.6459,184.6459,184.6459,184.6459,100.0
2024-06-06 12:40:00,190.37,190.37,190.37,190.37,100.0,184.578,184.578,184.578,184.578,100.0
2024-06-06 12:45:00,190.45,190.46,190.41,190.41,300.0,184.6556,184.6653,184.6168,184.6168,300.0
2024-06-06 12:50:00,190.35,190.39,190.3,190.39,431.0,184.5586,184.5974,184.5101,184.5974,431.0
2024-06-06 12:55:00,190.43,190.43,190.43,190.43,200.0,184.6362,184.6362,184.6362,184.6362,200.0
2024-06-06 13:00:00,190.43,190.43,190.43,190.43,0.0,184.6362,184.6362,184.6362,184.6362,0.0
2024-06-06 13:05:00,190.61,190.61,190.61,190.61,100.0,184.8107,184.8107,184.8107,184.8107,100.0
2024-06-06 13:10:00,190.61,190.61,190.61,190.61,0.0,184.8107,184.8107,184.8107,184.8107,0.0
2024-06-06 13:15:00,190.61,190.61,190.61,190.61,0.0,184.8107,184.8107,184.8107,184.8107,0.0
2024-06-06 13:20:00,190.61,190.61,190.61,190.61,0.0,184.8107,184.8107,184.8107,184.8107,0.0
2024-06-06 13:25:00,190.82,190.82,190.82,190.82,100.0,185.0143,185.0143,185.0143,185.0143,100.0
2024-06-06 13:30:00,190.46,190.46,190.46,190.46,100.0,184.6653,184.6653,184.6653,184.6653,100.0
2024-06-06 13:35:00,190.46,190.46,190.46,190.46,0.0,184.6653,184.6653,184.6653,184.6653,0.0
2024-06-06 13:40:00,190.53,190.53,190.44,190.44,200.0,184.7331,184.7331,184.6459,184.6459,200.0
2024-06-06 13:45:00,190.56,190.56,190.56,190.56,100.0,184.7622,184.7622,184.7622,184.7622,100.0
2024-06-06 13:50:00,190.48,190.48,190.48,190.48,100.0,184.6847,184.6847,184.6847,184.6847,100.0
2024-06-06 13:55:00,190.58,190.58,190.58,190.58,100.0,184.7816,184.7816,184.7816,184.7816,100.0
2024-06-06 14:00:00,190.49,190.49,190.49,190.49,200.0,184.6944,184.6944,184.6944,184.6944,200.0
2024-06-06 14:05:00,190.49,190.49,190.49,190.49,0.0,184.6944,184.6944,184.6944,184.6944,0.0
2024-06-06 14:10:00,190.49,190.49,190.49,190.49,0.0,184.6944,184.6944,184.6944,184.6944,0.0
2024-06-06 14:15:00,190.28,190.28,190.28,190.28,100.0,184.4907,184.4907,184.4907,184.4907,100.0
2024-06-06 14:20:00,190.53,190.53,190.53,190.53,100.0,184.7331,184.7331,184.7331,184.7331,100.0
2024-06-06 14:25:00,190.53,190.53,190.53,190.53,0.0,184.7331,184.7331,184.7331,184.7331,0.0
2024-06-06 14:30:00,190.38,190.38,190.38,190.38,400.0,184.5877,184.5877,184.5877,184.5877,400.0
2024-06-06 14:35:00,190.5,190.5,190.5,190.5,584.0,184.7041,184.7041,184.7041,184.7041,584.0
2024-06-06 14:40:00,190.63,190.63,190.63,190.63,200.0,184.8301,184.8301,184.8301,184.8301,200.0
2024-06-06 14:45:00,190.63,190.63,190.63,190.63,0.0,184.8301,184.8301,184.8301,184.8301,0.0
2024-06-06 14:50:00,190.63,190.63,190.63,190.63,0.0,184.8301,184.8301,184.8301,184.8301,0.0
2024-06-06 14:55:00,190.92,190.92,190.92,190.92,100.0,185.1113,185.1113,185.1113,185.1113,100.0
2024-06-06 15:00:00,190.91,190.91,190.9,190.9,200.0,185.1016,185.1016,185.0919,185.0919,200.0
2024-06-06 15:05:00,190.89,190.89,190.89,190.89,100.0,185.0822,185.0822,185.0822,185.0822,100.0
2024-06-06 15:10:00,190.95,190.95,190.92,190.92,707.0,185.1404,185.1404,185.1113,185.1113,707.0
2024-06-06 15:15:00,190.92,190.92,190.92,190.92,0.0,185.1113,185.1113,185.1113,185.1113,0.0
2024-06-06 15:20:00,190.92,190.92,190.92,190.92,0.0,185.1113,185.1113,185.1113,185.1113,0.0
2024-06-06 15:25:00,190.82,190.82,190.82,190.82,200.0,185.0143,185.0143,185.0143,185.0143,200.0
2024-06-06 15:30:00,190.96,190.96,190.93,190.93,600.0,185.1501,185.1501,185.121,185.121,600.0
2024-06-06 15:35:00,190.88,190.88,190.78,190.85,800.0,185.0725,185.0725,184.9755,185.0434,800.0
2024-06-06 15:40:00,190.9,191.22,190.9,191.22,588.0,185.0919,185.4021,185.0919,185.4021,588.0
2024-06-06 15:45:00,191.24,191.28,191.0,191.15,1178.0,185.4215,185.4603,185.1888,185.3343,1178.0
2024-06-06 15:50:00,191.11,191.13,191.06,191.07,1676.0,185.2955,185.3149,185.247,185.2567,1676.0
2024-06-06 15:55:00,191.13,191.16,190.9,190.92,3300.0,185.3149,185.344,185.0919,185.1113,3300.0
2024-06-07 09:40:00,190.39,190.39,190.39,190.39,100.0,184.5974,184.5974,184.5974,184.5974,100.0
2024-06-07 09:45:00,190.39,190.39,190.39,190.39,0.0,184.5974,184.5974,184.5974,184.5974,0.0
2024-06-07 09:50:00,190.39,190.39,190.39,190.39,0.0,184.5974,184.5974,184.5974,184.5974,0.0
2024-06-07 09:55:00,190.49,190.49,190.49,190.49,200.0,184.6944,184.6944,184.6944,184.6944,200.0
2024-06-07 10:00:00,190.49,190.49,190.49,190.49,0.0,184.6944,184.6944,184.6944,184.6944,0.0
2024-06-07 10:05:00,190.49,190.49,190.49,190.49,0.0,184.6944,184.6944,184.6944,184.6944,0.0
2024-06-07 10:10:00,190.76,190.76,190.76,190.76,100.0,184.9561,184.9561,184.9561,184.9561,100.0
2024-06-07 10:15:00,190.76,190.76,190.76,190.76,0.0,184.9561,184.9561,184.9561,184.9561,0.0
2024-06-07 10:20:00,190.76,190.76,190.76,190.76,0.0,184.9561,184.9561,184.9561,184.9561,0.0
2024-06-07 10:25:00,190.76,190.76,190.76,190.76,0.0,184.9561,184.9561,184.9561,184.9561,0.0
2024-06-07 10:30:00,190.76,190.76,190.76,190.76,0.0,184.9561,184.9561,184.9561,184.9561,0.0
2024-06-07 10:35:00,191.37,191.37,191.37,191.37,100.0,185.5476,185.5476,185.5476,185.5476,100.0
2024-06-07 10:40:00,191.37,191.37,191.37,191.37,0.0,185.5476,185.5476,185.5476,185.5476,0.0
2024-06-07 10:45:00,191.21,191.33,191.21,191.33,300.0,185.3924,185.5088,185.3924,185.5088,300.0
2024-06-07 10:50:00,191.36,191.36,191.36,191.36,100.0,185.5379,185.5379,185.5379,185.5379,100.0
2024-06-07 10:55:00,191.26,191.26,191.26,191.26,100.0,185.4409,185.4409,185.4409,185.4409,100.0
2024-06-07 11:00:00,191.26,191.26,191.26,191.26,0.0,185.4409,185.4409,185.4409,185.4409,0.0
2024-06-07 11:05:00,190.89,190.89,190.89,190.89,110.0,185.0822,185.0822,185.0822,185.0822,110.0
2024-06-07 11:10:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:15:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:20:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:25:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:30:00,190.59,190.59,190.59,190.59,100.0,184.7913,184.7913,184.7913,184.7913,100.0
2024-06-07 11:35:00,190.59,190.59,190.59,190.59,0.0,184.7913,184.7913,184.7913,184.7913,0.0
2024-06-07 11:40:00,190.32,190.45,190.32,190.45,246.0,184.5295,184.6556,184.5295,184.6556,246.0
2024-06-07 11:45:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 11:50:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 11:55:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 12:00:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 12:05:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 12:10:00,190.13,190.13,190.13,190.13,200.0,184.3453,184.3453,184.3453,184.3453,200.0
2024-06-07 12:15:00,190.02,190.02,190.02,190.02,100.0,184.2387,184.2387,184.2387,184.2387,100.0
2024-06-07 12:20:00,190.02,190.02,190.02,190.02,0.0,184.2387,184.2387,184.2387,184.2387,0.0
2024-06-07 12:25:00,190.33,190.33,190.33,190.33,100.0,184.5392,184.5392,184.5392,184.5392,100.0
2024-06-07 12:30:00,190.6,190.6,190.6,190.6,100.0,184.801,184.801,184.801,184.801,100.0
2024-06-07 12:35:00,190.6,190.6,190.6,190.6,0.0,184.801,184.801,184.801,184.801,0.0
2024-06-07 12:40:00,190.6,190.6,190.6,190.6,0.0,184.801,184.801,184.801,184.801,0.0
2024-06-07 12:45:00,190.6,190.65,190.6,190.65,200.0,184.801,184.8495,184.801,184.8495,200.0
2024-06-07 12:50:00,190.77,190.77,190.77,190.77,200.0,184.9658,184.9658,184.9658,184.9658,200.0
2024-06-07 12:55:00,190.77,190.77,190.77,190.77,0.0,184.9658,184.9658,184.9658,184.9658,0.0
2024-06-07 13:00:00,190.93,190.93,190.93,190.93,100.0,185.121,185.121,185.121,185.121,100.0
2024-06-07 13:05:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:10:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:15:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:20:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:25:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:30:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:35:00,190.9,190.9,190.9,190.9,100.0,185.0919,185.0919,185.0919,185.0919,100.0
2024-06-07 13:40:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 13:45:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 13:50:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 13:55:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 14:00:00,191.16,191.16,191.16,191.16,100.0,185.344,185.344,185.344,185.344,100.0
2024-06-07 14:05:00,190.81,190.81,190.81,190.81,100.0,185.0046,185.0046,185.0046,185.0046,100.0
2024-06-07 14:10:00,190.81,190.81,190.81,190.81,0.0,185.0046,185.0046,185.0046,185.0046,0.0
2024-06-07 14:15:00,190.81,190.81,190.81,190.81,0.0,185.0046,185.0046,185.0046,185.0046,0.0
2024-06-07 14:20:00,190.81,190.81,190.81,190.81,0.0,185.0046,185.0046,185.0046,185.0046,0.0
2024-06-07 14:25:00,190.9,190.9,190.84,190.84,200.0,185.0919,185.0919,185.0337,185.0337,200.0
2024-06-07 14:30:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-07 14:35:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-07 14:40:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-07 14:45:00,190.8,190.8,190.8,190.8,100.0,184.9949,184.9949,184.9949,184.9949,100.0
2024-06-07 14:50:00,190.86,190.86,190.85,190.85,400.0,185.0531,185.0531,185.0434,185.0434,400.0
2024-06-07 14:55:00,190.95,190.95,190.95,190.95,100.0,185.1404,185.1404,185.1404,185.1404,100.0
2024-06-07 15:00:00,190.88,190.91,190.8,190.91,400.0,185.0725,185.1016,184.9949,185.1016,400.0
2024-06-07 15:05:00,191.02,191.02,190.89,190.89,400.0,185.2082,185.2082,185.0822,185.0822,400.0
2024-06-07 15:10:00,190.51,190.51,190.51,190.51,100.0,184.7137,184.7137,184.7137,184.7137,100.0
2024-06-07 15:15:00,190.51,190.51,190.51,190.51,0.0,184.7137,184.7137,184.7137,184.7137,0.0
2024-06-07 15:20:00,190.79,190.79,190.69,190.75,600.0,184.9852,184.9852,184.8883,184.9464,600.0
2024-06-07 15:25:00,190.75,190.75,190.75,190.75,0.0,184.9464,184.9464,184.9464,184.9464,0.0
2024-06-07 15:30:00,190.82,190.87,190.82,190.87,200.0,185.0143,185.0628,185.0143,185.0628,200.0
2024-06-07 15:35:00,190.74,190.74,190.53,190.53,200.0,184.9367,184.9367,184.7331,184.7331,200.0
2024-06-07 15:40:00,190.55,190.71,190.53,190.71,300.0,184.7525,184.9077,184.7331,184.9077,300.0
2024-06-07 15:45:00,190.16,190.16,190.16,190.16,100.0,184.3744,184.3744,184.3744,184.3744,100.0
2024-06-07 15:50:00,190.08,190.33,190.08,190.29,685.0,184.2968,184.5392,184.2968,184.5004,685.0
2024-06-07 15:55:00,190.27,190.28,190.13,190.27,945.0,184.481,184.4907,184.3453,184.481,945.0
2024-06-10 09:30:00,191.57,191.57,191.57,191.57,100.0,185.7415,185.7415,185.7415,185.7415,100.0
2024-06-10 09:35:00,191.57,191.57,191.57,191.57,0.0,185.7415,185.7415,185.7415,185.7415,0.0
2024-06-10 09:40:00,191.57,191.57,191.57,191.57,0.0,185.7415,185.7415,185.7415,185.7415,0.0
2024-06-10 09:45:00,191.29,191.35,191.29,191.35,200.0,185.47,185.5282,185.47,185.5282,200.0
2024-06-10 09:50:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 09:55:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 10:00:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 10:05:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 10:10:00,192.34,192.34,192.34,192.34,100.0,186.4881,186.4881,186.4881,186.4881,100.0
2024-06-10 10:15:00,192.52,192.52,192.52,192.52,100.0,186.6626,186.6626,186.6626,186.6626,100.0
2024-06-10 10:20:00,192.52,192.52,192.52,192.52,0.0,186.6626,186.6626,186.6626,186.6626,0.0
2024-06-10 10:25:00,192.9,192.9,192.9,192.9,200.0,187.031,187.031,187.031,187.031,200.0
2024-06-10 10:30:00,192.9,192.9,192.9,192.9,0.0,187.031,187.031,187.031,187.031,0.0
2024-06-10 10:35:00,193.08,193.08,193.08,193.08,100.0,187.2056,187.2056,187.2056,187.2056,100.0
2024-06-10 10:40:00,193.08,193.08,193.08,193.08,0.0,187.2056,187.2056,187.2056,187.2056,0.0
2024-06-10 10:45:00,193.33,193.33,193.33,193.33,1600.0,187.4479,187.4479,187.4479,187.4479,1600.0
2024-06-10 10:50:00,193.33,193.33,193.33,193.33,0.0,187.4479,187.4479,187.4479,187.4479,0.0
2024-06-10 10:55:00,193.31,193.31,193.31,193.31,100.0,187.4286,187.4286,187.4286,187.4286,100.0
2024-06-10 11:00:00,193.31,193.31,193.31,193.31,0.0,187.4286,187.4286,187.4286,187.4286,0.0
2024-06-10 11:05:00,193.54,193.54,193.54,193.54,100.0,187.6516,187.6516,187.6516,187.6516,100.0
2024-06-10 11:10:00,193.6,193.6,193.6,193.6,100.0,187.7097,187.7097,187.7097,187.7097,100.0
2024-06-10 11:15:00,193.68,193.68,193.68,193.68,100.0,187.7873,187.7873,187.7873,187.7873,100.0
2024-06-10 11:20:00,193.66,193.66,193.66,193.66,100.0,187.7679,187.7679,187.7679,187.7679,100.0
2024-06-10 11:25:00,193.65,193.79,193.64,193.79,500.0,187.7582,187.894,187.7485,187.894,500.0
2024-06-10 11:30:00,193.79,193.79,193.79,193.79,0.0,187.894,187.894,187.894,187.894,0.0
2024-06-10 11:35:00,193.86,193.86,193.84,193.84,200.0,187.9618,187.9618,187.9424,187.9424,200.0
2024-06-10 11:40:00,193.84,193.84,193.84,193.84,0.0,187.9424,187.9424,187.9424,187.9424,0.0
2024-06-10 11:45:00,194.04,194.13,194.04,194.13,200.0,188.1363,188.2236,188.1363,188.2236,200.0
2024-06-10 11:50:00,194.13,194.13,194.13,194.13,0.0,188.2236,188.2236,188.2236,188.2236,0.0
2024-06-10 11:55:00,194.13,194.13,194.13,194.13,0.0,188.2236,188.2236,188.2236,188.2236,0.0
2024-06-10 12:00:00,194.03,194.03,193.94,193.94,300.0,188.1267,188.1267,188.0394,188.0394,300.0
2024-06-10 12:05:00,193.94,193.94,193.94,193.94,0.0,188.0394,188.0394,188.0394,188.0394,0.0
2024-06-10 12:10:00,193.86,193.86,193.86,193.86,100.0,187.9618,187.9618,187.9618,187.9618,100.0
2024-06-10 12:15:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-06-10 12:20:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-06-10 12:25:00,193.74,193.74,193.74,193.74,100.0,187.8455,187.8455,187.8455,187.8455,100.0
2024-06-10 12:30:00,193.98,193.98,193.98,193.98,100.0,188.0782,188.0782,188.0782,188.0782,100.0
2024-06-10 12:35:00,193.98,193.98,193.98,193.98,0.0,188.0782,188.0782,188.0782,188.0782,0.0
2024-06-10 12:40:00,194.0,194.0,194.0,194.0,300.0,188.0976,188.0976,188.0976,188.0976,300.0
2024-06-10 12:45:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-06-10 12:50:00,194.08,194.08,194.08,194.08,100.0,188.1751,188.1751,188.1751,188.1751,100.0
2024-06-10 12:55:00,194.08,194.08,194.08,194.08,0.0,188.1751,188.1751,188.1751,188.1751,0.0
2024-06-10 13:00:00,194.08,194.08,194.08,194.08,0.0,188.1751,188.1751,188.1751,188.1751,0.0
2024-06-10 13:05:00,194.08,194.08,194.08,194.08,0.0,188.1751,188.1751,188.1751,188.1751,0.0
2024-06-10 13:10:00,194.06,194.1,194.06,194.1,300.0,188.1557,188.1945,188.1557,188.1945,300.0
2024-06-10 13:15:00,194.1,194.1,194.1,194.1,0.0,188.1945,188.1945,188.1945,188.1945,0.0
2024-06-10 13:20:00,194.27,194.27,194.27,194.27,100.0,188.3593,188.3593,188.3593,188.3593,100.0
2024-06-10 13:25:00,194.27,194.27,194.27,194.27,0.0,188.3593,188.3593,188.3593,188.3593,0.0
2024-06-10 13:30:00,194.27,194.27,194.27,194.27,0.0,188.3593,188.3593,188.3593,188.3593,0.0
2024-06-10 13:35:00,194.37,194.37,194.37,194.37,100.0,188.4563,188.4563,188.4563,188.4563,100.0
2024-06-10 13:40:00,194.57,194.72,194.57,194.72,200.0,188.6502,188.7957,188.6502,188.7957,200.0
2024-06-10 13:45:00,194.72,194.72,194.72,194.72,0.0,188.7957,188.7957,188.7957,188.7957,0.0
2024-06-10 13:50:00,194.91,194.91,194.88,194.88,200.0,188.9799,188.9799,188.9508,188.9508,200.0
2024-06-10 13:55:00,194.88,194.88,194.88,194.88,0.0,188.9508,188.9508,188.9508,188.9508,0.0
2024-06-10 14:00:00,194.58,194.58,194.58,194.58,100.0,188.6599,188.6599,188.6599,188.6599,100.0
2024-06-10 14:05:00,194.58,194.58,194.58,194.58,0.0,188.6599,188.6599,188.6599,188.6599,0.0
2024-06-10 14:10:00,194.58,194.58,194.58,194.58,0.0,188.6599,188.6599,188.6599,188.6599,0.0
2024-06-10 14:15:00,194.58,194.58,194.58,194.58,0.0,188.6599,188.6599,188.6599,188.6599,0.0
2024-06-10 14:20:00,194.6,194.63,194.6,194.63,200.0,188.6793,188.7084,188.6793,188.7084,200.0
2024-06-10 14:25:00,194.59,194.59,194.59,194.59,100.0,188.6696,188.6696,188.6696,188.6696,100.0
2024-06-10 14:30:00,194.68,194.68,194.68,194.68,100.0,188.7569,188.7569,188.7569,188.7569,100.0
2024-06-10 14:35:00,194.73,194.73,194.73,194.73,100.0,188.8054,188.8054,188.8054,188.8054,100.0
2024-06-10 14:40:00,194.7,194.82,194.7,194.82,401.0,188.7763,188.8926,188.7763,188.8926,401.0
2024-06-10 14:45:00,194.79,194.79,194.79,194.79,100.0,188.8635,188.8635,188.8635,188.8635,100.0
2024-06-10 14:50:00,194.87,194.87,194.83,194.84,300.0,188.9411,188.9411,188.9023,188.912,300.0
2024-06-10 14:55:00,194.88,194.89,194.82,194.82,600.0,188.9508,188.9605,188.8926,188.8926,600.0
2024-06-10 15:00:00,194.71,194.71,194.71,194.71,100.0,188.786,188.786,188.786,188.786,100.0
2024-06-10 15:05:00,194.71,194.71,194.71,194.71,0.0,188.786,188.786,188.786,188.786,0.0
2024-06-10 15:10:00,194.71,194.71,194.71,194.71,0.0,188.786,188.786,188.786,188.786,0.0
2024-06-10 15:15:00,194.5,194.5,194.43,194.43,200.0,188.5824,188.5824,188.5145,188.5145,200.0
2024-06-10 15:20:00,194.43,194.43,194.43,194.43,0.0,188.5145,188.5145,188.5145,188.5145,0.0
2024-06-10 15:25:00,194.43,194.43,194.43,194.43,0.0,188.5145,188.5145,188.5145,188.5145,0.0
2024-06-10 15:30:00,194.16,194.22,194.16,194.21,300.0,188.2527,188.3109,188.2527,188.3012,300.0
2024-06-10 15:35:00,194.24,194.24,194.24,194.24,100.0,188.3303,188.3303,188.3303,188.3303,100.0
2024-06-10 15:40:00,194.27,194.27,194.27,194.27,100.0,188.3593,188.3593,188.3593,188.3593,100.0
2024-06-10 15:45:00,194.11,194.13,194.11,194.13,200.0,188.2042,188.2236,188.2042,188.2236,200.0
2024-06-10 15:50:00,194.04,194.17,194.04,194.13,932.0,188.1363,188.2624,188.1363,188.2236,932.0
2024-06-10 15:55:00,193.98,194.01,193.75,194.01,2744.0,188.0782,188.1073,187.8552,188.1073,2744.0
2024-06-11 09:35:00,191.44,192.08,191.44,192.08,800.0,185.6155,186.236,185.6155,186.236,800.0
2024-06-11 09:40:00,192.08,192.08,192.08,192.08,0.0,186.236,186.236,186.236,186.236,0.0
2024-06-11 09:45:00,192.08,192.08,192.08,192.08,0.0,186.236,186.236,186.236,186.236,0.0
2024-06-11 09:50:00,191.89,191.89,191.89,191.89,100.0,186.0518,186.0518,186.0518,186.0518,100.0
2024-06-11 09:55:00,191.89,191.89,191.89,191.89,0.0,186.0518,186.0518,186.0518,186.0518,0.0
2024-06-11 10:00:00,191.87,191.87,191.87,191.87,100.0,186.0324,186.0324,186.0324,186.0324,100.0
2024-06-11 10:05:00,191.87,191.87,191.87,191.87,0.0,186.0324,186.0324,186.0324,186.0324,0.0
2024-06-11 10:10:00,191.87,191.87,191.87,191.87,0.0,186.0324,186.0324,186.0324,186.0324,0.0
2024-06-11 10:15:00,192.6,192.6,192.6,192.6,100.0,186.7402,186.7402,186.7402,186.7402,100.0
2024-06-11 10:20:00,192.61,192.61,192.61,192.61,100.0,186.7499,186.7499,186.7499,186.7499,100.0
2024-06-11 10:25:00,192.61,192.61,192.61,192.61,0.0,186.7499,186.7499,186.7499,186.7499,0.0
2024-06-11 10:30:00,192.65,192.65,192.65,192.65,100.0,186.7886,186.7886,186.7886,186.7886,100.0
2024-06-11 10:35:00,192.65,192.65,192.65,192.65,0.0,186.7886,186.7886,186.7886,186.7886,0.0
2024-06-11 10:40:00,192.5,192.5,192.5,192.5,100.0,186.6432,186.6432,186.6432,186.6432,100.0
2024-06-11 10:45:00,192.45,192.45,192.45,192.45,200.0,186.5947,186.5947,186.5947,186.5947,200.0
2024-06-11 10:50:00,192.08,192.08,191.97,191.97,200.0,186.236,186.236,186.1293,186.1293,200.0
2024-06-11 10:55:00,191.97,191.97,191.97,191.97,0.0,186.1293,186.1293,186.1293,186.1293,0.0
2024-06-11 11:00:00,192.39,192.39,192.39,192.39,100.0,186.5365,186.5365,186.5365,186.5365,100.0
2024-06-11 11:05:00,192.5,192.5,192.5,192.5,100.0,186.6432,186.6432,186.6432,186.6432,100.0
2024-06-11 11:10:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-06-11 11:15:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-06-11 11:20:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-06-11 11:25:00,192.93,192.93,192.93,192.93,100.0,187.0601,187.0601,187.0601,187.0601,100.0
2024-06-11 11:30:00,192.94,193.0,192.94,193.0,216.0,187.0698,187.128,187.0698,187.128,216.0
2024-06-11 11:35:00,193.03,193.03,193.03,193.03,100.0,187.1571,187.1571,187.1571,187.1571,100.0
2024-06-11 11:40:00,193.03,193.03,193.03,193.03,0.0,187.1571,187.1571,187.1571,187.1571,0.0
2024-06-11 11:45:00,193.03,193.03,193.03,193.03,0.0,187.1571,187.1571,187.1571,187.1571,0.0
2024-06-11 11:50:00,193.03,193.03,193.03,193.03,0.0,187.1571,187.1571,187.1571,187.1571,0.0
2024-06-11 11:55:00,193.45,193.45,193.45,193.45,105.0,187.5643,187.5643,187.5643,187.5643,105.0
2024-06-11 12:00:00,193.34,193.34,193.27,193.27,200.0,187.4576,187.4576,187.3898,187.3898,200.0
2024-06-11 12:05:00,193.27,193.27,193.27,193.27,0.0,187.3898,187.3898,187.3898,187.3898,0.0
2024-06-11 12:10:00,193.27,193.27,193.27,193.27,0.0,187.3898,187.3898,187.3898,187.3898,0.0
2024-06-11 12:15:00,193.27,193.27,193.27,193.27,0.0,187.3898,187.3898,187.3898,187.3898,0.0
2024-06-11 12:20:00,192.84,192.84,192.84,192.84,100.0,186.9729,186.9729,186.9729,186.9729,100.0
2024-06-11 12:25:00,192.93,192.93,192.93,192.93,100.0,187.0601,187.0601,187.0601,187.0601,100.0
2024-06-11 12:30:00,192.93,192.93,192.93,192.93,0.0,187.0601,187.0601,187.0601,187.0601,0.0
2024-06-11 12:35:00,192.93,192.93,192.93,192.93,0.0,187.0601,187.0601,187.0601,187.0601,0.0
2024-06-11 12:40:00,192.93,192.93,192.93,192.93,0.0,187.0601,187.0601,187.0601,187.0601,0.0
2024-06-11 12:45:00,193.21,193.21,193.21,193.21,100.0,187.3316,187.3316,187.3316,187.3316,100.0
2024-06-11 12:50:00,193.21,193.21,193.21,193.21,0.0,187.3316,187.3316,187.3316,187.3316,0.0
2024-06-11 12:55:00,193.22,193.35,193.22,193.35,300.0,187.3413,187.4673,187.3413,187.4673,300.0
2024-06-11 13:00:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-06-11 13:05:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:10:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:15:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:20:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:25:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:30:00,193.29,193.29,193.22,193.22,200.0,187.4092,187.4092,187.3413,187.3413,200.0
2024-06-11 13:35:00,193.22,193.22,193.22,193.22,0.0,187.3413,187.3413,187.3413,187.3413,0.0
2024-06-11 13:40:00,193.25,193.25,193.25,193.25,101.0,187.3704,187.3704,187.3704,187.3704,101.0
2024-06-11 13:45:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-06-11 13:50:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-06-11 13:55:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-06-11 14:00:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-06-11 14:05:00,193.66,193.66,193.66,193.66,100.0,187.7679,187.7679,187.7679,187.7679,100.0
2024-06-11 14:10:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:15:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:20:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:25:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:30:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:35:00,193.39,193.39,193.36,193.36,200.0,187.5061,187.5061,187.477,187.477,200.0
2024-06-11 14:40:00,193.36,193.36,193.36,193.36,0.0,187.477,187.477,187.477,187.477,0.0
2024-06-11 14:45:00,193.36,193.36,193.36,193.36,0.0,187.477,187.477,187.477,187.477,0.0
2024-06-11 14:50:00,193.47,193.5,193.37,193.5,500.0,187.5837,187.6128,187.4867,187.6128,500.0
2024-06-11 14:55:00,193.37,193.37,193.37,193.37,100.0,187.4867,187.4867,187.4867,187.4867,100.0
2024-06-11 15:00:00,193.33,193.46,193.33,193.39,400.0,187.4479,187.574,187.4479,187.5061,400.0
2024-06-11 15:05:00,193.47,193.48,193.47,193.48,203.0,187.5837,187.5934,187.5837,187.5934,203.0
2024-06-11 15:10:00,193.35,193.35,193.35,193.35,100.0,187.4673,187.4673,187.4673,187.4673,100.0
2024-06-11 15:15:00,193.35,193.35,193.35,193.35,0.0,187.4673,187.4673,187.4673,187.4673,0.0
2024-06-11 15:20:00,193.35,193.35,193.35,193.35,0.0,187.4673,187.4673,187.4673,187.4673,0.0
2024-06-11 15:25:00,193.14,193.14,193.14,193.14,100.0,187.2637,187.2637,187.2637,187.2637,100.0
2024-06-11 15:30:00,193.14,193.14,193.14,193.14,0.0,187.2637,187.2637,187.2637,187.2637,0.0
2024-06-11 15:35:00,193.14,193.14,193.14,193.14,0.0,187.2637,187.2637,187.2637,187.2637,0.0
2024-06-11 15:40:00,193.17,193.17,193.17,193.17,200.0,187.2928,187.2928,187.2928,187.2928,200.0
2024-06-11 15:45:00,193.36,193.36,193.36,193.36,100.0,187.477,187.477,187.477,187.477,100.0
2024-06-11 15:50:00,193.43,193.66,193.43,193.66,1306.0,187.5449,187.7679,187.5449,187.7679,1306.0
2024-06-11 15:55:00,193.6,193.67,193.48,193.66,1325.0,187.7097,187.7776,187.5934,187.7679,1325.0
2024-06-12 09:30:00,195.01,195.01,194.95,194.95,301.0,189.0768,189.0768,189.0187,189.0187,301.0
2024-06-12 09:35:00,195.05,195.05,195.05,195.05,100.0,189.1156,189.1156,189.1156,189.1156,100.0
2024-06-12 09:40:00,195.0,195.0,194.85,194.85,300.0,189.0671,189.0671,188.9217,188.9217,300.0
2024-06-12 09:45:00,194.85,194.85,194.85,194.85,0.0,188.9217,188.9217,188.9217,188.9217,0.0
2024-06-12 09:50:00,194.52,194.52,194.29,194.29,400.0,188.6017,188.6017,188.3787,188.3787,400.0
2024-06-12 09:55:00,194.89,194.9,194.89,194.9,300.0,188.9605,188.9702,188.9605,188.9702,300.0
2024-06-12 10:00:00,195.07,195.07,195.07,195.07,100.0,189.135,189.135,189.135,189.135,100.0
2024-06-12 10:05:00,195.1,195.1,195.1,195.1,226.0,189.1641,189.1641,189.1641,189.1641,226.0
2024-06-12 10:10:00,195.73,195.73,195.73,195.73,100.0,189.7749,189.7749,189.7749,189.7749,100.0
2024-06-12 10:15:00,195.62,195.77,195.55,195.55,423.0,189.6683,189.8137,189.6004,189.6004,423.0
2024-06-12 10:20:00,195.75,195.75,195.75,195.75,100.0,189.7943,189.7943,189.7943,189.7943,100.0
2024-06-12 10:25:00,195.75,195.75,195.75,195.75,0.0,189.7943,189.7943,189.7943,189.7943,0.0
2024-06-12 10:30:00,195.63,195.63,195.25,195.25,614.0,189.678,189.678,189.3095,189.3095,614.0
2024-06-12 10:35:00,194.95,194.98,194.95,194.96,318.0,189.0187,189.0477,189.0187,189.0284,318.0
2024-06-12 10:40:00,194.92,194.93,194.92,194.93,300.0,188.9896,188.9993,188.9896,188.9993,300.0
2024-06-12 10:45:00,194.53,194.53,194.33,194.33,312.0,188.6114,188.6114,188.4175,188.4175,312.0
2024-06-12 10:50:00,194.1,194.1,194.01,194.04,718.0,188.1945,188.1945,188.1073,188.1363,718.0
2024-06-12 10:55:00,194.04,194.04,194.04,194.04,0.0,188.1363,188.1363,188.1363,188.1363,0.0
2024-06-12 11:00:00,193.86,193.86,193.63,193.64,500.0,187.9618,187.9618,187.7388,187.7485,500.0
2024-06-12 11:05:00,193.64,193.64,193.64,193.64,0.0,187.7485,187.7485,187.7485,187.7485,0.0
2024-06-12 11:10:00,193.64,193.64,193.64,193.64,0.0,187.7485,187.7485,187.7485,187.7485,0.0
2024-06-12 11:15:00,193.35,193.42,193.35,193.42,300.0,187.4673,187.5352,187.4673,187.5352,300.0
2024-06-12 11:20:00,193.53,193.53,193.47,193.47,200.0,187.6419,187.6419,187.5837,187.5837,200.0
2024-06-12 11:25:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-06-12 11:30:00,193.25,193.25,193.25,193.25,100.0,187.3704,187.3704,187.3704,187.3704,100.0
2024-06-12 11:35:00,193.34,193.34,193.34,193.34,100.0,187.4576,187.4576,187.4576,187.4576,100.0
2024-06-12 11:40:00,193.34,193.34,193.34,193.34,0.0,187.4576,187.4576,187.4576,187.4576,0.0
2024-06-12 11:45:00,193.48,193.48,193.48,193.48,100.0,187.5934,187.5934,187.5934,187.5934,100.0
2024-06-12 11:50:00,193.48,193.48,193.48,193.48,0.0,187.5934,187.5934,187.5934,187.5934,0.0
2024-06-12 11:55:00,193.48,193.48,193.48,193.48,0.0,187.5934,187.5934,187.5934,187.5934,0.0
2024-06-12 12:00:00,193.47,193.47,193.47,193.47,100.0,187.5837,187.5837,187.5837,187.5837,100.0
2024-06-12 12:05:00,193.46,193.46,193.25,193.25,300.0,187.574,187.574,187.3704,187.3704,300.0
2024-06-12 12:10:00,193.32,193.32,193.32,193.32,100.0,187.4383,187.4383,187.4383,187.4383,100.0
2024-06-12 12:15:00,193.32,193.32,193.32,193.32,0.0,187.4383,187.4383,187.4383,187.4383,0.0
2024-06-12 12:20:00,193.32,193.32,193.32,193.32,0.0,187.4383,187.4383,187.4383,187.4383,0.0
2024-06-12 12:25:00,193.52,193.62,193.52,193.62,200.0,187.6322,187.7291,187.6322,187.7291,200.0
2024-06-12 12:30:00,193.63,193.75,193.63,193.75,200.0,187.7388,187.8552,187.7388,187.8552,200.0
2024-06-12 12:35:00,193.59,193.59,193.59,193.59,100.0,187.7,187.7,187.7,187.7,100.0
2024-06-12 12:40:00,193.59,193.59,193.59,193.59,0.0,187.7,187.7,187.7,187.7,0.0
2024-06-12 12:45:00,193.59,193.59,193.59,193.59,0.0,187.7,187.7,187.7,187.7,0.0
2024-06-12 12:50:00,193.59,193.6,193.58,193.58,400.0,187.7,187.7097,187.6903,187.6903,400.0
2024-06-12 12:55:00,193.51,193.51,193.42,193.42,211.0,187.6225,187.6225,187.5352,187.5352,211.0
2024-06-12 13:00:00,193.6,193.66,193.6,193.66,200.0,187.7097,187.7679,187.7097,187.7679,200.0
2024-06-12 13:05:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-12 13:10:00,193.51,193.51,193.43,193.51,700.0,187.6225,187.6225,187.5449,187.6225,700.0
2024-06-12 13:15:00,193.51,193.51,193.51,193.51,0.0,187.6225,187.6225,187.6225,187.6225,0.0
2024-06-12 13:20:00,193.51,193.51,193.51,193.51,0.0,187.6225,187.6225,187.6225,187.6225,0.0
2024-06-12 13:25:00,193.51,193.51,193.51,193.51,0.0,187.6225,187.6225,187.6225,187.6225,0.0
2024-06-12 13:30:00,193.42,193.42,193.42,193.42,109.0,187.5352,187.5352,187.5352,187.5352,109.0
2024-06-12 13:35:00,193.42,193.42,193.42,193.42,0.0,187.5352,187.5352,187.5352,187.5352,0.0
2024-06-12 13:40:00,193.64,193.64,193.56,193.56,200.0,187.7485,187.7485,187.671,187.671,200.0
2024-06-12 13:45:00,193.56,193.56,193.56,193.56,0.0,187.671,187.671,187.671,187.671,0.0
2024-06-12 13:50:00,193.5,193.5,193.5,193.5,100.0,187.6128,187.6128,187.6128,187.6128,100.0
2024-06-12 13:55:00,193.5,193.5,193.5,193.5,0.0,187.6128,187.6128,187.6128,187.6128,0.0
2024-06-12 14:00:00,193.26,193.26,192.47,193.04,1392.0,187.3801,187.3801,186.6141,187.1668,1392.0
2024-06-12 14:05:00,193.16,193.16,193.16,193.16,147.0,187.2831,187.2831,187.2831,187.2831,147.0
2024-06-12 14:10:00,193.19,193.19,193.19,193.19,200.0,187.3122,187.3122,187.3122,187.3122,200.0
2024-06-12 14:15:00,193.19,193.19,193.19,193.19,0.0,187.3122,187.3122,187.3122,187.3122,0.0
2024-06-12 14:20:00,193.52,193.69,193.52,193.69,300.0,187.6322,187.797,187.6322,187.797,300.0
2024-06-12 14:25:00,193.82,193.82,193.82,193.82,100.0,187.923,187.923,187.923,187.923,100.0
2024-06-12 14:30:00,194.23,194.37,194.2,194.37,400.0,188.3206,188.4563,188.2915,188.4563,400.0
2024-06-12 14:35:00,193.8,193.8,193.8,193.8,100.0,187.9036,187.9036,187.9036,187.9036,100.0
2024-06-12 14:40:00,193.72,193.89,193.25,193.89,400.0,187.8261,187.9909,187.3704,187.9909,400.0
2024-06-12 14:45:00,193.43,193.43,193.43,193.43,100.0,187.5449,187.5449,187.5449,187.5449,100.0
2024-06-12 14:50:00,193.43,193.43,193.43,193.43,0.0,187.5449,187.5449,187.5449,187.5449,0.0
2024-06-12 14:55:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-06-12 15:00:00,193.72,193.74,193.64,193.68,482.0,187.8261,187.8455,187.7485,187.7873,482.0
2024-06-12 15:05:00,193.67,193.67,193.67,193.67,200.0,187.7776,187.7776,187.7776,187.7776,200.0
2024-06-12 15:10:00,193.59,193.59,193.57,193.57,213.0,187.7,187.7,187.6806,187.6806,213.0
2024-06-12 15:15:00,193.66,193.74,193.65,193.65,500.0,187.7679,187.8455,187.7582,187.7582,500.0
2024-06-12 15:20:00,193.4,193.4,193.4,193.4,100.0,187.5158,187.5158,187.5158,187.5158,100.0
2024-06-12 15:25:00,193.47,193.47,193.22,193.25,486.0,187.5837,187.5837,187.3413,187.3704,486.0
2024-06-12 15:30:00,193.45,193.45,193.45,193.45,100.0,187.5643,187.5643,187.5643,187.5643,100.0
2024-06-12 15:35:00,193.36,193.5,193.36,193.42,300.0,187.477,187.6128,187.477,187.5352,300.0
2024-06-12 15:40:00,193.51,193.51,193.37,193.37,400.0,187.6225,187.6225,187.4867,187.4867,400.0
2024-06-12 15:45:00,193.43,193.72,193.43,193.72,200.0,187.5449,187.8261,187.5449,187.8261,200.0
2024-06-12 15:50:00,193.8,194.25,193.8,194.25,2650.0,187.9036,188.34,187.9036,188.34,2650.0
2024-06-12 15:55:00,194.03,194.08,193.61,193.61,2050.0,188.1267,188.1751,187.7194,187.7194,2050.0
2024-06-13 09:35:00,191.49,191.49,191.22,191.22,200.0,185.6639,185.6639,185.4021,185.4021,200.0
2024-06-13 09:40:00,191.22,191.22,191.22,191.22,0.0,185.4021,185.4021,185.4021,185.4021,0.0
2024-06-13 09:45:00,190.28,190.28,190.28,190.28,100.0,184.4907,184.4907,184.4907,184.4907,100.0
2024-06-13 09:50:00,190.46,190.46,190.46,190.46,100.0,184.6653,184.6653,184.6653,184.6653,100.0
2024-06-13 09:55:00,190.51,190.51,190.51,190.51,100.0,184.7137,184.7137,184.7137,184.7137,100.0
2024-06-13 10:00:00,190.53,190.53,190.53,190.53,400.0,184.7331,184.7331,184.7331,184.7331,400.0
2024-06-13 10:05:00,190.53,190.53,190.53,190.53,0.0,184.7331,184.7331,184.7331,184.7331,0.0
2024-06-13 10:10:00,190.53,190.53,190.53,190.53,100.0,184.7331,184.7331,184.7331,184.7331,100.0
2024-06-13 10:15:00,190.55,190.62,190.55,190.62,300.0,184.7525,184.8204,184.7525,184.8204,300.0
2024-06-13 10:20:00,190.69,190.69,190.68,190.68,350.0,184.8883,184.8883,184.8786,184.8786,350.0
2024-06-13 10:25:00,190.77,190.81,190.77,190.81,200.0,184.9658,185.0046,184.9658,185.0046,200.0
2024-06-13 10:30:00,190.8,190.8,190.25,190.25,5568.0,184.9949,184.9949,184.4617,184.4617,5568.0
2024-06-13 10:35:00,190.25,190.25,190.25,190.25,0.0,184.4617,184.4617,184.4617,184.4617,0.0
2024-06-13 10:40:00,190.52,190.52,190.52,190.52,100.0,184.7234,184.7234,184.7234,184.7234,100.0
2024-06-13 10:45:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 10:50:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 10:55:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 11:00:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 11:05:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 11:10:00,189.76,189.76,189.76,189.76,100.0,183.9866,183.9866,183.9866,183.9866,100.0
2024-06-13 11:15:00,189.76,189.76,189.76,189.76,0.0,183.9866,183.9866,183.9866,183.9866,0.0
2024-06-13 11:20:00,189.76,189.76,189.76,189.76,0.0,183.9866,183.9866,183.9866,183.9866,0.0
2024-06-13 11:25:00,189.63,189.63,189.62,189.62,200.0,183.8605,183.8605,183.8508,183.8508,200.0
2024-06-13 11:30:00,189.5,189.52,189.48,189.52,456.0,183.7345,183.7539,183.7151,183.7539,456.0
2024-06-13 11:35:00,189.39,189.39,189.39,189.39,100.0,183.6278,183.6278,183.6278,183.6278,100.0
2024-06-13 11:40:00,189.39,189.39,189.39,189.39,0.0,183.6278,183.6278,183.6278,183.6278,0.0
2024-06-13 11:45:00,189.39,189.39,189.39,189.39,0.0,183.6278,183.6278,183.6278,183.6278,0.0
2024-06-13 11:50:00,189.39,189.39,189.39,189.39,0.0,183.6278,183.6278,183.6278,183.6278,0.0
2024-06-13 11:55:00,188.68,188.69,188.68,188.69,200.0,182.9394,182.9491,182.9394,182.9491,200.0
2024-06-13 12:00:00,188.76,188.79,188.76,188.79,200.0,183.017,183.0461,183.017,183.0461,200.0
2024-06-13 12:05:00,188.52,188.52,188.52,188.52,100.0,182.7843,182.7843,182.7843,182.7843,100.0
2024-06-13 12:10:00,188.52,188.52,188.52,188.52,0.0,182.7843,182.7843,182.7843,182.7843,0.0
2024-06-13 12:15:00,188.4,188.4,188.4,188.4,100.0,182.6679,182.6679,182.6679,182.6679,100.0
2024-06-13 12:20:00,188.4,188.4,188.4,188.4,0.0,182.6679,182.6679,182.6679,182.6679,0.0
2024-06-13 12:25:00,188.9,188.92,188.9,188.92,300.0,183.1527,183.1721,183.1527,183.1721,300.0
2024-06-13 12:30:00,188.92,188.92,188.92,188.92,0.0,183.1721,183.1721,183.1721,183.1721,0.0
2024-06-13 12:35:00,188.92,188.92,188.92,188.92,0.0,183.1721,183.1721,183.1721,183.1721,0.0
2024-06-13 12:40:00,189.5,189.5,189.5,189.5,200.0,183.7345,183.7345,183.7345,183.7345,200.0
2024-06-13 12:45:00,189.34,189.34,189.34,189.34,100.0,183.5793,183.5793,183.5793,183.5793,100.0
2024-06-13 12:50:00,189.48,189.5,189.37,189.37,500.0,183.7151,183.7345,183.6084,183.6084,500.0
2024-06-13 12:55:00,189.37,189.37,189.37,189.37,0.0,183.6084,183.6084,183.6084,183.6084,0.0
2024-06-13 13:00:00,189.48,189.78,189.48,189.78,200.0,183.7151,184.006,183.7151,184.006,200.0
2024-06-13 13:05:00,189.78,189.78,189.78,189.78,0.0,184.006,184.006,184.006,184.006,0.0
2024-06-13 13:10:00,190.01,190.03,190.01,190.03,200.0,184.229,184.2484,184.229,184.2484,200.0
2024-06-13 13:15:00,190.25,190.25,190.25,190.25,777.0,184.4617,184.4617,184.4617,184.4617,777.0
2024-06-13 13:20:00,190.45,190.45,190.31,190.31,300.0,184.6556,184.6556,184.5198,184.5198,300.0
2024-06-13 13:25:00,190.51,190.51,190.51,190.51,200.0,184.7137,184.7137,184.7137,184.7137,200.0
2024-06-13 13:30:00,190.51,190.51,190.51,190.51,0.0,184.7137,184.7137,184.7137,184.7137,0.0
2024-06-13 13:35:00,190.37,190.37,190.37,190.37,100.0,184.578,184.578,184.578,184.578,100.0
2024-06-13 13:40:00,190.37,190.37,190.37,190.37,0.0,184.578,184.578,184.578,184.578,0.0
2024-06-13 13:45:00,190.58,190.74,190.58,190.63,653.0,184.7816,184.9367,184.7816,184.8301,653.0
2024-06-13 13:50:00,190.75,190.76,190.75,190.76,300.0,184.9464,184.9561,184.9464,184.9561,300.0
2024-06-13 13:55:00,190.91,190.91,190.91,190.91,249.0,185.1016,185.1016,185.1016,185.1016,249.0
2024-06-13 14:00:00,190.87,190.87,190.82,190.82,200.0,185.0628,185.0628,185.0143,185.0143,200.0
2024-06-13 14:05:00,190.82,190.82,190.82,190.82,0.0,185.0143,185.0143,185.0143,185.0143,0.0
2024-06-13 14:10:00,191.01,191.01,191.01,191.01,100.0,185.1985,185.1985,185.1985,185.1985,100.0
2024-06-13 14:15:00,190.93,190.93,190.93,190.93,100.0,185.121,185.121,185.121,185.121,100.0
2024-06-13 14:20:00,191.03,191.09,191.03,191.09,500.0,185.2179,185.2761,185.2179,185.2761,500.0
2024-06-13 14:25:00,191.09,191.09,191.09,191.09,0.0,185.2761,185.2761,185.2761,185.2761,0.0
2024-06-13 14:30:00,191.09,191.09,191.09,191.09,0.0,185.2761,185.2761,185.2761,185.2761,0.0
2024-06-13 14:35:00,191.03,191.04,190.84,190.84,300.0,185.2179,185.2276,185.0337,185.0337,300.0
2024-06-13 14:40:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-13 14:45:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-13 14:50:00,190.51,190.51,190.51,190.51,100.0,184.7137,184.7137,184.7137,184.7137,100.0
2024-06-13 14:55:00,190.37,190.37,190.37,190.37,100.0,184.578,184.578,184.578,184.578,100.0
2024-06-13 15:00:00,190.56,190.56,190.56,190.56,100.0,184.7622,184.7622,184.7622,184.7622,100.0
2024-06-13 15:05:00,190.6,190.6,190.6,190.6,100.0,184.801,184.801,184.801,184.801,100.0
2024-06-13 15:10:00,190.37,190.37,190.36,190.36,200.0,184.578,184.578,184.5683,184.5683,200.0
2024-06-13 15:15:00,190.38,190.38,190.38,190.38,100.0,184.5877,184.5877,184.5877,184.5877,100.0
2024-06-13 15:20:00,190.47,190.47,190.47,190.47,200.0,184.675,184.675,184.675,184.675,200.0
2024-06-13 15:25:00,190.48,190.49,190.48,190.49,200.0,184.6847,184.6944,184.6847,184.6944,200.0
2024-06-13 15:30:00,190.26,190.27,190.26,190.27,200.0,184.4714,184.481,184.4714,184.481,200.0
2024-06-13 15:35:00,190.06,190.14,190.06,190.13,300.0,184.2774,184.355,184.2774,184.3453,300.0
2024-06-13 15:40:00,190.23,190.3,190.18,190.18,500.0,184.4423,184.5101,184.3938,184.3938,500.0
2024-06-13 15:45:00,190.39,190.39,190.39,190.39,100.0,184.5974,184.5974,184.5974,184.5974,100.0
2024-06-13 15:50:00,190.46,190.75,190.43,190.75,2614.0,184.6653,184.9464,184.6362,184.9464,2614.0
2024-06-13 15:55:00,190.59,190.6,190.34,190.4,2315.0,184.7913,184.801,184.5489,184.6071,2315.0
2024-06-14 09:30:00,189.44,189.44,189.44,189.44,132.0,183.6763,183.6763,183.6763,183.6763,132.0
2024-06-14 09:35:00,189.2,189.28,189.12,189.28,300.0,183.4436,183.5212,183.366,183.5212,300.0
2024-06-14 09:40:00,189.28,189.28,189.28,189.28,0.0,183.5212,183.5212,183.5212,183.5212,0.0
2024-06-14 09:45:00,188.2,188.2,188.2,188.2,110.0,182.474,182.474,182.474,182.474,110.0
2024-06-14 09:50:00,188.01,188.01,188.01,188.01,100.0,182.2898,182.2898,182.2898,182.2898,100.0
2024-06-14 09:55:00,188.19,188.19,188.19,188.19,100.0,182.4643,182.4643,182.4643,182.4643,100.0
2024-06-14 10:00:00,187.85,187.85,187.74,187.74,599.0,182.1347,182.1347,182.028,182.028,599.0
2024-06-14 10:05:00,187.74,187.74,187.74,187.74,0.0,182.028,182.028,182.028,182.028,0.0
2024-06-14 10:10:00,187.74,187.74,187.74,187.74,0.0,182.028,182.028,182.028,182.028,0.0
2024-06-14 10:15:00,187.21,187.21,187.21,187.21,200.0,181.5141,181.5141,181.5141,181.5141,200.0
2024-06-14 10:20:00,187.15,187.24,187.05,187.13,847.0,181.456,181.5432,181.359,181.4366,847.0
2024-06-14 10:25:00,187.07,187.08,187.07,187.08,200.0,181.3784,181.3881,181.3784,181.3881,200.0
2024-06-14 10:30:00,186.88,186.96,186.88,186.96,400.0,181.1942,181.2718,181.1942,181.2718,400.0
2024-06-14 10:35:00,186.91,187.07,186.91,187.07,300.0,181.2233,181.3784,181.2233,181.3784,300.0
2024-06-14 10:40:00,186.59,186.59,186.34,186.34,400.0,180.913,180.913,180.6706,180.6706,400.0
2024-06-14 10:45:00,186.63,186.63,186.63,186.63,100.0,180.9518,180.9518,180.9518,180.9518,100.0
2024-06-14 10:50:00,186.77,187.31,186.69,187.31,1500.0,181.0875,181.6111,181.01,181.6111,1500.0
2024-06-14 10:55:00,187.28,187.35,187.28,187.35,400.0,181.582,181.6499,181.582,181.6499,400.0
2024-06-14 11:00:00,187.53,187.56,187.53,187.56,200.0,181.8244,181.8535,181.8244,181.8535,200.0
2024-06-14 11:05:00,187.44,187.44,187.4,187.4,200.0,181.7372,181.7372,181.6984,181.6984,200.0
2024-06-14 11:10:00,187.8,187.8,187.49,187.49,200.0,182.0862,182.0862,181.7856,181.7856,200.0
2024-06-14 11:15:00,187.4,187.4,187.4,187.4,100.0,181.6984,181.6984,181.6984,181.6984,100.0
2024-06-14 11:20:00,187.44,187.44,187.44,187.44,100.0,181.7372,181.7372,181.7372,181.7372,100.0
2024-06-14 11:25:00,187.5,187.5,187.43,187.43,200.0,181.7953,181.7953,181.7275,181.7275,200.0
2024-06-14 11:30:00,187.43,187.43,187.43,187.43,0.0,181.7275,181.7275,181.7275,181.7275,0.0
2024-06-14 11:35:00,187.43,187.43,187.43,187.43,0.0,181.7275,181.7275,181.7275,181.7275,0.0
2024-06-14 11:40:00,186.94,186.94,186.94,186.94,100.0,181.2524,181.2524,181.2524,181.2524,100.0
2024-06-14 11:45:00,186.94,186.94,186.94,186.94,0.0,181.2524,181.2524,181.2524,181.2524,0.0
2024-06-14 11:50:00,186.94,186.94,186.94,186.94,0.0,181.2524,181.2524,181.2524,181.2524,0.0
2024-06-14 11:55:00,186.7,186.7,186.65,186.65,284.0,181.0197,181.0197,180.9712,180.9712,284.0
2024-06-14 12:00:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:05:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:10:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:15:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:20:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:25:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:30:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:35:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:40:00,186.93,186.93,186.93,186.93,100.0,181.2427,181.2427,181.2427,181.2427,100.0
2024-06-14 12:45:00,186.93,186.93,186.93,186.93,0.0,181.2427,181.2427,181.2427,181.2427,0.0
2024-06-14 12:50:00,187.32,187.32,187.32,187.32,100.0,181.6208,181.6208,181.6208,181.6208,100.0
2024-06-14 12:55:00,187.32,187.32,187.32,187.32,0.0,181.6208,181.6208,181.6208,181.6208,0.0
2024-06-14 13:00:00,187.32,187.32,187.32,187.32,0.0,181.6208,181.6208,181.6208,181.6208,0.0
2024-06-14 13:05:00,187.36,187.36,187.36,187.36,100.0,181.6596,181.6596,181.6596,181.6596,100.0
2024-06-14 13:10:00,187.36,187.36,187.36,187.36,0.0,181.6596,181.6596,181.6596,181.6596,0.0
2024-06-14 13:15:00,187.37,187.37,187.37,187.37,100.0,181.6693,181.6693,181.6693,181.6693,100.0
2024-06-14 13:20:00,187.06,187.06,187.06,187.06,100.0,181.3687,181.3687,181.3687,181.3687,100.0
2024-06-14 13:25:00,187.06,187.06,187.06,187.06,0.0,181.3687,181.3687,181.3687,181.3687,0.0
2024-06-14 13:30:00,186.78,186.78,186.78,186.78,100.0,181.0972,181.0972,181.0972,181.0972,100.0
2024-06-14 13:35:00,186.82,186.84,186.78,186.78,500.0,181.136,181.1554,181.0972,181.0972,500.0
2024-06-14 13:40:00,186.76,186.76,186.76,186.76,100.0,181.0778,181.0778,181.0778,181.0778,100.0
2024-06-14 13:45:00,186.76,186.76,186.76,186.76,0.0,181.0778,181.0778,181.0778,181.0778,0.0
2024-06-14 13:50:00,186.76,186.76,186.76,186.76,0.0,181.0778,181.0778,181.0778,181.0778,0.0
2024-06-14 13:55:00,186.2,186.2,186.2,186.2,100.0,180.5349,180.5349,180.5349,180.5349,100.0
2024-06-14 14:00:00,186.2,186.2,186.2,186.2,0.0,180.5349,180.5349,180.5349,180.5349,0.0
2024-06-14 14:05:00,186.2,186.2,186.2,186.2,0.0,180.5349,180.5349,180.5349,180.5349,0.0
2024-06-14 14:10:00,186.2,186.2,186.2,186.2,0.0,180.5349,180.5349,180.5349,180.5349,0.0
2024-06-14 14:15:00,186.35,186.38,186.35,186.38,300.0,180.6803,180.7094,180.6803,180.7094,300.0
2024-06-14 14:20:00,186.4,186.4,186.4,186.4,200.0,180.7288,180.7288,180.7288,180.7288,200.0
2024-06-14 14:25:00,186.33,186.35,186.33,186.35,300.0,180.6609,180.6803,180.6609,180.6803,300.0
2024-06-14 14:30:00,186.33,186.39,186.33,186.39,200.0,180.6609,180.7191,180.6609,180.7191,200.0
2024-06-14 14:35:00,186.39,186.39,186.39,186.39,0.0,180.7191,180.7191,180.7191,180.7191,0.0
2024-06-14 14:40:00,186.39,186.39,186.39,186.39,0.0,180.7191,180.7191,180.7191,180.7191,0.0
2024-06-14 14:45:00,186.39,186.39,186.39,186.39,0.0,180.7191,180.7191,180.7191,180.7191,0.0
2024-06-14 14:50:00,186.24,186.24,186.24,186.24,100.0,180.5737,180.5737,180.5737,180.5737,100.0
2024-06-14 14:55:00,186.24,186.24,186.24,186.24,0.0,180.5737,180.5737,180.5737,180.5737,0.0
2024-06-14 15:00:00,186.34,186.34,186.34,186.34,100.0,180.6706,180.6706,180.6706,180.6706,100.0
2024-06-14 15:05:00,186.38,186.41,186.38,186.41,200.0,180.7094,180.7385,180.7094,180.7385,200.0
2024-06-14 15:10:00,186.41,186.41,186.41,186.41,0.0,180.7385,180.7385,180.7385,180.7385,0.0
2024-06-14 15:15:00,186.26,186.26,186.16,186.16,200.0,180.5931,180.5931,180.4961,180.4961,200.0
2024-06-14 15:20:00,186.21,186.41,186.21,186.41,500.0,180.5446,180.7385,180.5446,180.7385,500.0
2024-06-14 15:25:00,186.34,186.39,186.34,186.39,200.0,180.6706,180.7191,180.6706,180.7191,200.0
2024-06-14 15:30:00,186.28,186.32,186.28,186.32,200.0,180.6124,180.6512,180.6124,180.6512,200.0
2024-06-14 15:35:00,186.38,186.49,186.38,186.46,300.0,180.7094,180.8161,180.7094,180.787,300.0
2024-06-14 15:40:00,186.44,186.44,186.35,186.36,600.0,180.7676,180.7676,180.6803,180.69,600.0
2024-06-14 15:45:00,186.36,186.41,186.24,186.41,1565.0,180.69,180.7385,180.5737,180.7385,1565.0
2024-06-14 15:50:00,186.36,186.36,185.94,185.94,2454.0,180.69,180.69,180.2828,180.2828,2454.0
2024-06-14 15:55:00,185.79,185.89,185.73,185.82,6216.0,180.1374,180.2343,180.0792,180.1664,6216.0
2024-06-17 09:30:00,186.01,186.01,186.0,186.0,394.0,180.3507,180.3507,180.341,180.341,394.0
2024-06-17 09:35:00,186.65,186.65,186.04,186.04,300.0,180.9712,180.9712,180.3797,180.3797,300.0
2024-06-17 09:40:00,185.88,185.88,185.88,185.88,943.0,180.2246,180.2246,180.2246,180.2246,943.0
2024-06-17 09:45:00,185.88,185.88,185.88,185.88,0.0,180.2246,180.2246,180.2246,180.2246,0.0
2024-06-17 09:50:00,185.88,185.88,185.88,185.88,0.0,180.2246,180.2246,180.2246,180.2246,0.0
2024-06-17 09:55:00,185.88,185.88,185.88,185.88,0.0,180.2246,180.2246,180.2246,180.2246,0.0
2024-06-17 10:00:00,185.88,186.19,185.88,186.19,200.0,180.2246,180.5252,180.2246,180.5252,200.0
2024-06-17 10:05:00,186.09,186.09,186.08,186.08,200.0,180.4282,180.4282,180.4185,180.4185,200.0
2024-06-17 10:10:00,185.89,185.89,185.85,185.85,200.0,180.2343,180.2343,180.1955,180.1955,200.0
2024-06-17 10:15:00,185.85,185.85,185.85,185.85,0.0,180.1955,180.1955,180.1955,180.1955,0.0
2024-06-17 10:20:00,185.85,185.85,185.85,185.85,0.0,180.1955,180.1955,180.1955,180.1955,0.0
2024-06-17 10:25:00,185.85,185.85,185.85,185.85,0.0,180.1955,180.1955,180.1955,180.1955,0.0
2024-06-17 10:30:00,186.02,186.06,186.02,186.06,200.0,180.3604,180.3991,180.3604,180.3991,200.0
2024-06-17 10:35:00,186.06,186.06,186.06,186.06,0.0,180.3991,180.3991,180.3991,180.3991,0.0
2024-06-17 10:40:00,186.06,186.06,186.06,186.06,0.0,180.3991,180.3991,180.3991,180.3991,0.0
2024-06-17 10:45:00,186.06,186.06,186.06,186.06,0.0,180.3991,180.3991,180.3991,180.3991,0.0
2024-06-17 10:50:00,185.39,185.39,185.37,185.37,300.0,179.7495,179.7495,179.7301,179.7301,300.0
2024-06-17 10:55:00,185.37,185.37,185.37,185.37,0.0,179.7301,179.7301,179.7301,179.7301,0.0
2024-06-17 11:00:00,185.37,185.57,185.37,185.57,900.0,179.7301,179.924,179.7301,179.924,900.0
2024-06-17 11:05:00,185.11,185.22,185.11,185.22,200.0,179.478,179.5847,179.478,179.5847,200.0
2024-06-17 11:10:00,185.6,185.6,185.6,185.6,105.0,179.9531,179.9531,179.9531,179.9531,105.0
2024-06-17 11:15:00,185.6,185.6,185.6,185.6,0.0,179.9531,179.9531,179.9531,179.9531,0.0
2024-06-17 11:20:00,185.6,185.6,185.6,185.6,0.0,179.9531,179.9531,179.9531,179.9531,0.0
2024-06-17 11:25:00,186.05,186.07,185.99,185.99,300.0,180.3894,180.4088,180.3313,180.3313,300.0
2024-06-17 11:30:00,185.89,185.89,185.89,185.89,172.0,180.2343,180.2343,180.2343,180.2343,172.0
2024-06-17 11:35:00,185.89,185.89,185.89,185.89,0.0,180.2343,180.2343,180.2343,180.2343,0.0
2024-06-17 11:40:00,185.79,185.79,185.79,185.79,100.0,180.1374,180.1374,180.1374,180.1374,100.0
2024-06-17 11:45:00,185.79,185.79,185.79,185.79,0.0,180.1374,180.1374,180.1374,180.1374,0.0
2024-06-17 11:50:00,185.56,185.56,185.56,185.56,100.0,179.9144,179.9144,179.9144,179.9144,100.0
2024-06-17 11:55:00,185.83,185.83,185.83,185.83,100.0,180.1761,180.1761,180.1761,180.1761,100.0
2024-06-17 12:00:00,185.93,185.93,185.93,185.93,100.0,180.2731,180.2731,180.2731,180.2731,100.0
2024-06-17 12:05:00,186.02,186.02,185.9,185.9,200.0,180.3604,180.3604,180.244,180.244,200.0
2024-06-17 12:10:00,185.9,185.9,185.9,185.9,0.0,180.244,180.244,180.244,180.244,0.0
2024-06-17 12:15:00,185.9,185.9,185.9,185.9,100.0,180.244,180.244,180.244,180.244,100.0
2024-06-17 12:20:00,185.9,185.9,185.9,185.9,0.0,180.244,180.244,180.244,180.244,0.0
2024-06-17 12:25:00,185.95,186.07,185.94,186.07,2799.0,180.2925,180.4088,180.2828,180.4088,2799.0
2024-06-17 12:30:00,186.04,186.04,186.04,186.04,100.0,180.3797,180.3797,180.3797,180.3797,100.0
2024-06-17 12:35:00,186.22,186.22,186.12,186.12,400.0,180.5543,180.5543,180.4573,180.4573,400.0
2024-06-17 12:40:00,186.19,186.19,186.17,186.19,400.0,180.5252,180.5252,180.5058,180.5252,400.0
2024-06-17 12:45:00,186.28,186.28,186.28,186.28,200.0,180.6124,180.6124,180.6124,180.6124,200.0
2024-06-17 12:50:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 12:55:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 13:00:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 13:05:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 13:10:00,186.62,186.62,186.62,186.62,100.0,180.9421,180.9421,180.9421,180.9421,100.0
2024-06-17 13:15:00,186.65,186.7,186.63,186.7,500.0,180.9712,181.0197,180.9518,181.0197,500.0
2024-06-17 13:20:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:25:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:30:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:35:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:40:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:45:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:50:00,187.0,187.0,186.95,186.95,287.0,181.3105,181.3105,181.2621,181.2621,287.0
2024-06-17 13:55:00,187.22,187.22,187.22,187.22,120.0,181.5238,181.5238,181.5238,181.5238,120.0
2024-06-17 14:00:00,187.22,187.22,187.22,187.22,0.0,181.5238,181.5238,181.5238,181.5238,0.0
2024-06-17 14:05:00,187.63,187.64,187.63,187.63,400.0,181.9214,181.9311,181.9214,181.9214,400.0
2024-06-17 14:10:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:15:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:20:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:25:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:30:00,187.71,187.78,187.71,187.78,200.0,181.9989,182.0668,181.9989,182.0668,200.0
2024-06-17 14:35:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 14:40:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 14:45:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 14:50:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 14:55:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 15:00:00,187.81,187.86,187.81,187.86,300.0,182.0959,182.1444,182.0959,182.1444,300.0
2024-06-17 15:05:00,187.72,187.72,187.72,187.72,100.0,182.0086,182.0086,182.0086,182.0086,100.0
2024-06-17 15:10:00,187.72,187.72,187.72,187.72,0.0,182.0086,182.0086,182.0086,182.0086,0.0
2024-06-17 15:15:00,187.74,187.74,187.74,187.74,100.0,182.028,182.028,182.028,182.028,100.0
2024-06-17 15:20:00,187.69,187.69,187.65,187.65,300.0,181.9795,181.9795,181.9408,181.9408,300.0
2024-06-17 15:25:00,187.66,187.66,187.64,187.64,300.0,181.9505,181.9505,181.9311,181.9311,300.0
2024-06-17 15:30:00,187.58,187.58,187.58,187.58,100.0,181.8729,181.8729,181.8729,181.8729,100.0
2024-06-17 15:35:00,187.63,187.63,187.52,187.52,500.0,181.9214,181.9214,181.8147,181.8147,500.0
2024-06-17 15:40:00,187.64,187.64,187.63,187.63,200.0,181.9311,181.9311,181.9214,181.9214,200.0
2024-06-17 15:45:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 15:50:00,187.31,187.68,187.31,187.68,1070.0,181.6111,181.9698,181.6111,181.9698,1070.0
2024-06-17 15:55:00,187.49,187.62,187.44,187.51,2905.0,181.7856,181.9117,181.7372,181.805,2905.0
2024-06-18 09:30:00,188.78,188.79,188.78,188.79,300.0,183.0364,183.0461,183.0364,183.0461,300.0
2024-06-18 09:35:00,188.72,188.72,188.72,188.72,100.0,182.9782,182.9782,182.9782,182.9782,100.0
2024-06-18 09:40:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 09:45:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 09:50:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 09:55:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 10:00:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 10:05:00,188.84,188.88,188.84,188.88,302.0,183.0946,183.1333,183.0946,183.1333,302.0
2024-06-18 10:10:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:15:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:20:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:25:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:30:00,189.68,189.72,189.68,189.72,200.0,183.909,183.9478,183.909,183.9478,200.0
2024-06-18 10:35:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 10:40:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 10:45:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 10:50:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 10:55:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:00:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:05:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:10:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:15:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:20:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:25:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:30:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:35:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:40:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:45:00,189.23,189.23,189.23,189.23,200.0,183.4727,183.4727,183.4727,183.4727,200.0
2024-06-18 11:50:00,189.4,189.4,189.39,189.39,200.0,183.6375,183.6375,183.6278,183.6278,200.0
2024-06-18 11:55:00,189.12,189.12,189.12,189.12,100.0,183.366,183.366,183.366,183.366,100.0
2024-06-18 12:00:00,189.12,189.12,189.12,189.12,0.0,183.366,183.366,183.366,183.366,0.0
2024-06-18 12:05:00,189.12,189.12,189.12,189.12,0.0,183.366,183.366,183.366,183.366,0.0
2024-06-18 12:10:00,189.16,189.16,189.16,189.16,100.0,183.4048,183.4048,183.4048,183.4048,100.0
2024-06-18 12:15:00,189.34,189.34,189.23,189.23,200.0,183.5793,183.5793,183.4727,183.4727,200.0
2024-06-18 12:20:00,189.23,189.23,189.23,189.23,0.0,183.4727,183.4727,183.4727,183.4727,0.0
2024-06-18 12:25:00,189.25,189.25,189.23,189.23,500.0,183.4921,183.4921,183.4727,183.4727,500.0
2024-06-18 12:30:00,189.23,189.23,189.23,189.23,0.0,183.4727,183.4727,183.4727,183.4727,0.0
2024-06-18 12:35:00,188.59,188.59,188.59,188.59,100.0,182.8522,182.8522,182.8522,182.8522,100.0
2024-06-18 12:40:00,188.76,188.8,188.76,188.8,200.0,183.017,183.0558,183.017,183.0558,200.0
2024-06-18 12:45:00,188.8,188.8,188.8,188.8,0.0,183.0558,183.0558,183.0558,183.0558,0.0
2024-06-18 12:50:00,188.8,188.8,188.8,188.8,0.0,183.0558,183.0558,183.0558,183.0558,0.0
2024-06-18 12:55:00,188.94,188.94,188.94,188.94,100.0,183.1915,183.1915,183.1915,183.1915,100.0
2024-06-18 13:00:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:05:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:10:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:15:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:20:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:25:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:30:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:35:00,189.24,189.24,189.18,189.18,300.0,183.4824,183.4824,183.4242,183.4242,300.0
2024-06-18 13:40:00,189.18,189.18,189.18,189.18,0.0,183.4242,183.4242,183.4242,183.4242,0.0
2024-06-18 13:45:00,188.81,188.81,188.81,188.81,100.0,183.0655,183.0655,183.0655,183.0655,100.0
2024-06-18 13:50:00,188.71,188.75,188.71,188.75,200.0,182.9685,183.0073,182.9685,183.0073,200.0
2024-06-18 13:55:00,188.75,188.75,188.75,188.75,0.0,183.0073,183.0073,183.0073,183.0073,0.0
2024-06-18 14:00:00,188.76,188.76,188.76,188.76,200.0,183.017,183.017,183.017,183.017,200.0
2024-06-18 14:05:00,188.99,188.99,188.99,188.99,200.0,183.24,183.24,183.24,183.24,200.0
2024-06-18 14:10:00,189.04,189.04,189.04,189.04,400.0,183.2885,183.2885,183.2885,183.2885,400.0
2024-06-18 14:15:00,189.02,189.02,189.02,189.02,100.0,183.2691,183.2691,183.2691,183.2691,100.0
2024-06-18 14:20:00,189.02,189.02,189.02,189.02,0.0,183.2691,183.2691,183.2691,183.2691,0.0
2024-06-18 14:25:00,189.02,189.02,189.02,189.02,0.0,183.2691,183.2691,183.2691,183.2691,0.0
2024-06-18 14:30:00,189.39,189.5,189.39,189.5,200.0,183.6278,183.7345,183.6278,183.7345,200.0
2024-06-18 14:35:00,189.5,189.5,189.5,189.5,0.0,183.7345,183.7345,183.7345,183.7345,0.0
2024-06-18 14:40:00,189.68,189.71,189.68,189.71,220.0,183.909,183.9381,183.909,183.9381,220.0
2024-06-18 14:45:00,189.64,189.64,189.64,189.64,100.0,183.8702,183.8702,183.8702,183.8702,100.0
2024-06-18 14:50:00,189.64,189.64,189.64,189.64,0.0,183.8702,183.8702,183.8702,183.8702,0.0
2024-06-18 14:55:00,189.71,189.71,189.71,189.71,100.0,183.9381,183.9381,183.9381,183.9381,100.0
2024-06-18 15:00:00,189.46,189.46,189.45,189.45,200.0,183.6957,183.6957,183.686,183.686,200.0
2024-06-18 15:05:00,189.36,189.36,189.36,189.36,100.0,183.5987,183.5987,183.5987,183.5987,100.0
2024-06-18 15:10:00,189.31,189.31,189.27,189.28,300.0,183.5503,183.5503,183.5115,183.5212,300.0
2024-06-18 15:15:00,189.27,189.27,189.27,189.27,100.0,183.5115,183.5115,183.5115,183.5115,100.0
2024-06-18 15:20:00,189.17,189.17,189.17,189.17,100.0,183.4145,183.4145,183.4145,183.4145,100.0
2024-06-18 15:25:00,189.18,189.18,189.18,189.18,100.0,183.4242,183.4242,183.4242,183.4242,100.0
2024-06-18 15:30:00,189.1,189.1,189.1,189.1,199.0,183.3466,183.3466,183.3466,183.3466,199.0
2024-06-18 15:35:00,189.12,189.12,188.87,188.87,1100.0,183.366,183.366,183.1236,183.1236,1100.0
2024-06-18 15:40:00,188.89,188.89,188.51,188.51,400.0,183.143,183.143,182.7746,182.7746,400.0
2024-06-18 15:45:00,188.5,188.5,188.5,188.5,100.0,182.7649,182.7649,182.7649,182.7649,100.0
2024-06-18 15:50:00,188.41,188.51,188.36,188.44,1783.0,182.6776,182.7746,182.6292,182.7067,1783.0
2024-06-18 15:55:00,188.38,188.95,188.34,188.95,1155.0,182.6486,183.2012,182.6098,183.2012,1155.0
2024-06-20 09:30:00,190.47,190.47,190.31,190.31,300.0,184.675,184.675,184.5198,184.5198,300.0
2024-06-20 09:35:00,190.66,190.66,190.66,190.66,100.0,184.8592,184.8592,184.8592,184.8592,100.0
2024-06-20 09:40:00,191.0,191.13,191.0,191.12,2424.0,185.1888,185.3149,185.1888,185.3052,2424.0
2024-06-20 09:45:00,190.89,190.89,190.89,190.89,220.0,185.0822,185.0822,185.0822,185.0822,220.0
2024-06-20 09:50:00,191.58,191.65,191.58,191.65,200.0,185.7512,185.8191,185.7512,185.8191,200.0
2024-06-20 09:55:00,191.55,191.55,191.43,191.43,1137.0,185.7221,185.7221,185.6058,185.6058,1137.0
2024-06-20 10:00:00,192.04,192.08,191.89,191.89,300.0,186.1972,186.236,186.0518,186.0518,300.0
2024-06-20 10:05:00,192.06,192.06,191.86,191.86,600.0,186.2166,186.2166,186.0227,186.0227,600.0
2024-06-20 10:10:00,191.9,191.9,191.89,191.89,300.0,186.0615,186.0615,186.0518,186.0518,300.0
2024-06-20 10:15:00,192.07,192.18,192.0,192.03,800.0,186.2263,186.3329,186.1584,186.1875,800.0
2024-06-20 10:20:00,192.01,192.21,192.01,192.04,400.0,186.1681,186.362,186.1681,186.1972,400.0
2024-06-20 10:25:00,192.04,192.04,192.04,192.04,0.0,186.1972,186.1972,186.1972,186.1972,0.0
2024-06-20 10:30:00,191.85,191.85,191.73,191.73,300.0,186.013,186.013,185.8966,185.8966,300.0
2024-06-20 10:35:00,191.73,191.73,191.73,191.73,0.0,185.8966,185.8966,185.8966,185.8966,0.0
2024-06-20 10:40:00,191.54,191.54,191.42,191.42,200.0,185.7124,185.7124,185.5961,185.5961,200.0
2024-06-20 10:45:00,191.42,191.42,191.42,191.42,0.0,185.5961,185.5961,185.5961,185.5961,0.0
2024-06-20 10:50:00,191.4,191.4,191.34,191.34,200.0,185.5767,185.5767,185.5185,185.5185,200.0
2024-06-20 10:55:00,191.34,191.34,191.34,191.34,0.0,185.5185,185.5185,185.5185,185.5185,0.0
2024-06-20 11:00:00,192.12,192.25,192.12,192.25,200.0,186.2748,186.4008,186.2748,186.4008,200.0
2024-06-20 11:05:00,192.34,192.34,192.34,192.34,260.0,186.4881,186.4881,186.4881,186.4881,260.0
2024-06-20 11:10:00,192.53,192.53,192.52,192.52,300.0,186.6723,186.6723,186.6626,186.6626,300.0
2024-06-20 11:15:00,192.55,192.55,192.44,192.44,200.0,186.6917,186.6917,186.585,186.585,200.0
2024-06-20 11:20:00,192.21,192.21,192.12,192.12,200.0,186.362,186.362,186.2748,186.2748,200.0
2024-06-20 11:25:00,192.12,192.12,192.12,192.12,0.0,186.2748,186.2748,186.2748,186.2748,0.0
2024-06-20 11:30:00,192.11,192.11,191.97,191.97,400.0,186.2651,186.2651,186.1293,186.1293,400.0
2024-06-20 11:35:00,192.03,192.03,192.03,192.03,100.0,186.1875,186.1875,186.1875,186.1875,100.0
2024-06-20 11:40:00,191.96,191.96,191.87,191.87,200.0,186.1196,186.1196,186.0324,186.0324,200.0
2024-06-20 11:45:00,191.87,191.87,191.87,191.87,0.0,186.0324,186.0324,186.0324,186.0324,0.0
2024-06-20 11:50:00,191.66,191.66,191.58,191.58,200.0,185.8288,185.8288,185.7512,185.7512,200.0
2024-06-20 11:55:00,191.55,191.55,191.55,191.55,100.0,185.7221,185.7221,185.7221,185.7221,100.0
2024-06-20 12:00:00,191.79,191.79,191.79,191.79,100.0,185.9548,185.9548,185.9548,185.9548,100.0
2024-06-20 12:05:00,191.74,191.76,191.72,191.76,300.0,185.9063,185.9257,185.8869,185.9257,300.0
2024-06-20 12:10:00,191.76,191.76,191.76,191.76,0.0,185.9257,185.9257,185.9257,185.9257,0.0
2024-06-20 12:15:00,191.76,191.76,191.76,191.76,0.0,185.9257,185.9257,185.9257,185.9257,0.0
2024-06-20 12:20:00,192.28,192.28,192.24,192.24,200.0,186.4299,186.4299,186.3911,186.3911,200.0
2024-06-20 12:25:00,192.33,192.33,192.2,192.2,450.0,186.4784,186.4784,186.3523,186.3523,450.0
2024-06-20 12:30:00,192.5,192.5,192.3,192.3,599.0,186.6432,186.6432,186.4493,186.4493,599.0
2024-06-20 12:35:00,192.46,192.46,192.46,192.46,100.0,186.6044,186.6044,186.6044,186.6044,100.0
2024-06-20 12:40:00,192.75,192.75,192.75,192.75,406.0,186.8856,186.8856,186.8856,186.8856,406.0
2024-06-20 12:45:00,192.75,192.75,192.75,192.75,0.0,186.8856,186.8856,186.8856,186.8856,0.0
2024-06-20 12:50:00,192.75,192.75,192.75,192.75,0.0,186.8856,186.8856,186.8856,186.8856,0.0
2024-06-20 12:55:00,193.06,193.06,193.01,193.01,300.0,187.1862,187.1862,187.1377,187.1377,300.0
2024-06-20 13:00:00,193.01,193.01,193.01,193.01,0.0,187.1377,187.1377,187.1377,187.1377,0.0
2024-06-20 13:05:00,193.01,193.01,193.01,193.01,0.0,187.1377,187.1377,187.1377,187.1377,0.0
2024-06-20 13:10:00,193.01,193.01,193.01,193.01,0.0,187.1377,187.1377,187.1377,187.1377,0.0
2024-06-20 13:15:00,193.48,193.48,193.46,193.46,200.0,187.5934,187.5934,187.574,187.574,200.0
2024-06-20 13:20:00,193.46,193.46,193.46,193.46,0.0,187.574,187.574,187.574,187.574,0.0
2024-06-20 13:25:00,192.76,192.76,192.65,192.65,3475.0,186.8953,186.8953,186.7886,186.7886,3475.0
2024-06-20 13:30:00,192.65,192.65,192.65,192.65,0.0,186.7886,186.7886,186.7886,186.7886,0.0
2024-06-20 13:35:00,192.85,192.85,192.85,192.85,100.0,186.9826,186.9826,186.9826,186.9826,100.0
2024-06-20 13:40:00,192.85,192.85,192.85,192.85,0.0,186.9826,186.9826,186.9826,186.9826,0.0
2024-06-20 13:45:00,193.03,193.15,193.03,193.15,200.0,187.1571,187.2734,187.1571,187.2734,200.0
2024-06-20 13:50:00,192.85,192.85,192.85,192.85,100.0,186.9826,186.9826,186.9826,186.9826,100.0
2024-06-20 13:55:00,193.05,193.05,193.05,193.05,200.0,187.1765,187.1765,187.1765,187.1765,200.0
2024-06-20 14:00:00,193.0,193.02,192.95,193.02,300.0,187.128,187.1474,187.0795,187.1474,300.0
2024-06-20 14:05:00,193.02,193.02,193.02,193.02,0.0,187.1474,187.1474,187.1474,187.1474,0.0
2024-06-20 14:10:00,192.85,192.85,192.5,192.5,7746.0,186.9826,186.9826,186.6432,186.6432,7746.0
2024-06-20 14:15:00,192.05,192.05,192.0,192.0,442.0,186.2069,186.2069,186.1584,186.1584,442.0
2024-06-20 14:20:00,191.87,192.0,191.87,192.0,300.0,186.0324,186.1584,186.0324,186.1584,300.0
2024-06-20 14:25:00,192.0,192.0,192.0,192.0,0.0,186.1584,186.1584,186.1584,186.1584,0.0
2024-06-20 14:30:00,192.14,192.14,192.14,192.14,100.0,186.2942,186.2942,186.2942,186.2942,100.0
2024-06-20 14:35:00,192.19,192.33,192.19,192.33,400.0,186.3426,186.4784,186.3426,186.4784,400.0
2024-06-20 14:40:00,192.36,192.36,192.14,192.26,500.0,186.5075,186.5075,186.2942,186.4105,500.0
2024-06-20 14:45:00,192.26,192.26,192.26,192.26,0.0,186.4105,186.4105,186.4105,186.4105,0.0
2024-06-20 14:50:00,192.26,192.26,192.26,192.26,0.0,186.4105,186.4105,186.4105,186.4105,0.0
2024-06-20 14:55:00,192.98,193.04,192.9,192.9,310.0,187.1086,187.1668,187.031,187.031,310.0
2024-06-20 15:00:00,192.84,192.88,192.82,192.82,300.0,186.9729,187.0116,186.9535,186.9535,300.0
2024-06-20 15:05:00,192.87,192.87,192.73,192.73,500.0,187.0019,187.0019,186.8662,186.8662,500.0
2024-06-20 15:10:00,192.9,192.96,192.82,192.94,600.0,187.031,187.0892,186.9535,187.0698,600.0
2024-06-20 15:15:00,193.03,193.23,193.0,193.11,900.0,187.1571,187.351,187.128,187.2346,900.0
2024-06-20 15:20:00,193.09,193.09,193.07,193.07,200.0,187.2153,187.2153,187.1959,187.1959,200.0
2024-06-20 15:25:00,193.16,193.19,193.16,193.19,300.0,187.2831,187.3122,187.2831,187.3122,300.0
2024-06-20 15:30:00,193.19,193.19,193.19,193.19,0.0,187.3122,187.3122,187.3122,187.3122,0.0
2024-06-20 15:35:00,193.3,193.3,193.05,193.18,1001.0,187.4189,187.4189,187.1765,187.3025,1001.0
2024-06-20 15:40:00,193.17,193.18,193.11,193.17,600.0,187.2928,187.3025,187.2346,187.2928,600.0
2024-06-20 15:45:00,193.13,193.13,193.06,193.07,400.0,187.254,187.254,187.1862,187.1959,400.0
2024-06-20 15:50:00,192.8,193.31,192.8,193.08,2506.0,186.9341,187.4286,186.9341,187.2056,2506.0
2024-06-20 15:55:00,192.92,192.92,192.43,192.68,2485.0,187.0504,187.0504,186.5753,186.8177,2485.0
2024-06-21 09:30:00,192.21,192.21,192.21,192.21,100.0,186.362,186.362,186.362,186.362,100.0
2024-06-21 09:35:00,191.43,191.43,191.43,191.43,100.0,185.6058,185.6058,185.6058,185.6058,100.0
2024-06-21 09:40:00,191.9,191.9,191.88,191.88,242.0,186.0615,186.0615,186.0421,186.0421,242.0
2024-06-21 09:45:00,191.04,191.04,191.04,191.04,200.0,185.2276,185.2276,185.2276,185.2276,200.0
2024-06-21 09:50:00,191.88,191.89,191.88,191.88,1050.0,186.0421,186.0518,186.0421,186.0421,1050.0
2024-06-21 09:55:00,191.88,191.88,191.88,191.88,0.0,186.0421,186.0421,186.0421,186.0421,0.0
2024-06-21 10:00:00,192.28,192.28,192.28,192.28,200.0,186.4299,186.4299,186.4299,186.4299,200.0
2024-06-21 10:05:00,192.5,192.5,192.17,192.17,1355.0,186.6432,186.6432,186.3232,186.3232,1355.0
2024-06-21 10:10:00,192.26,192.26,192.16,192.16,462.0,186.4105,186.4105,186.3135,186.3135,462.0
2024-06-21 10:15:00,192.49,192.5,192.34,192.34,13548.0,186.6335,186.6432,186.4881,186.4881,13548.0
2024-06-21 10:20:00,192.5,192.57,192.5,192.57,5106.0,186.6432,186.7111,186.6432,186.7111,5106.0
2024-06-21 10:25:00,192.5,192.5,192.5,192.5,200.0,186.6432,186.6432,186.6432,186.6432,200.0
2024-06-21 10:30:00,192.5,193.0,192.5,193.0,6125.0,186.6432,187.128,186.6432,187.128,6125.0
2024-06-21 10:35:00,193.0,193.03,193.0,193.03,13082.0,187.128,187.1571,187.128,187.1571,13082.0
2024-06-21 10:40:00,193.29,193.29,193.26,193.26,700.0,187.4092,187.4092,187.3801,187.3801,700.0
2024-06-21 10:45:00,192.8,192.91,192.7,192.7,842.0,186.9341,187.0407,186.8371,186.8371,842.0
2024-06-21 10:50:00,193.0,193.0,192.94,192.94,9099.0,187.128,187.128,187.0698,187.0698,9099.0
2024-06-21 10:55:00,193.15,193.15,193.0,193.0,200.0,187.2734,187.2734,187.128,187.128,200.0
2024-06-21 11:00:00,192.77,192.77,192.68,192.68,200.0,186.905,186.905,186.8177,186.8177,200.0
2024-06-21 11:05:00,192.68,192.68,192.68,192.68,0.0,186.8177,186.8177,186.8177,186.8177,0.0
2024-06-21 11:10:00,192.32,192.32,192.32,192.32,100.0,186.4687,186.4687,186.4687,186.4687,100.0
2024-06-21 11:15:00,191.9,191.9,191.9,191.9,100.0,186.0615,186.0615,186.0615,186.0615,100.0
2024-06-21 11:20:00,191.9,191.9,191.9,191.9,0.0,186.0615,186.0615,186.0615,186.0615,0.0
2024-06-21 11:25:00,191.9,191.9,191.9,191.9,0.0,186.0615,186.0615,186.0615,186.0615,0.0
2024-06-21 11:30:00,191.9,191.9,191.9,191.9,0.0,186.0615,186.0615,186.0615,186.0615,0.0
2024-06-21 11:35:00,192.33,192.33,192.16,192.16,200.0,186.4784,186.4784,186.3135,186.3135,200.0
2024-06-21 11:40:00,192.16,192.16,192.16,192.16,0.0,186.3135,186.3135,186.3135,186.3135,0.0
2024-06-21 11:45:00,192.16,192.16,192.16,192.16,0.0,186.3135,186.3135,186.3135,186.3135,0.0
2024-06-21 11:50:00,192.16,192.16,192.16,192.16,0.0,186.3135,186.3135,186.3135,186.3135,0.0
2024-06-21 11:55:00,192.07,192.07,192.07,192.07,100.0,186.2263,186.2263,186.2263,186.2263,100.0
2024-06-21 12:00:00,192.07,192.07,192.07,192.07,0.0,186.2263,186.2263,186.2263,186.2263,0.0
2024-06-21 12:05:00,192.05,192.05,191.78,191.78,400.0,186.2069,186.2069,185.9451,185.9451,400.0
2024-06-21 12:10:00,191.7,191.7,191.7,191.7,100.0,185.8675,185.8675,185.8675,185.8675,100.0
2024-06-21 12:15:00,191.69,191.69,191.66,191.66,201.0,185.8578,185.8578,185.8288,185.8288,201.0
2024-06-21 12:20:00,191.66,191.66,191.66,191.66,0.0,185.8288,185.8288,185.8288,185.8288,0.0
2024-06-21 12:25:00,191.66,191.66,191.66,191.66,0.0,185.8288,185.8288,185.8288,185.8288,0.0
2024-06-21 12:30:00,191.5,191.5,191.38,191.38,3667.0,185.6736,185.6736,185.5573,185.5573,3667.0
2024-06-21 12:35:00,191.48,191.48,191.48,191.48,100.0,185.6542,185.6542,185.6542,185.6542,100.0
2024-06-21 12:40:00,191.47,191.47,191.47,191.47,100.0,185.6445,185.6445,185.6445,185.6445,100.0
2024-06-21 12:45:00,191.47,191.47,191.47,191.47,0.0,185.6445,185.6445,185.6445,185.6445,0.0
2024-06-21 12:50:00,191.47,191.47,191.47,191.47,0.0,185.6445,185.6445,185.6445,185.6445,0.0
2024-06-21 12:55:00,191.24,191.24,191.24,191.24,100.0,185.4215,185.4215,185.4215,185.4215,100.0
2024-06-21 13:00:00,191.24,191.24,191.24,191.24,0.0,185.4215,185.4215,185.4215,185.4215,0.0
2024-06-21 13:05:00,191.04,191.04,191.04,191.04,100.0,185.2276,185.2276,185.2276,185.2276,100.0
2024-06-21 13:10:00,191.1,191.1,191.1,191.1,100.0,185.2858,185.2858,185.2858,185.2858,100.0
2024-06-21 13:15:00,191.1,191.1,191.1,191.1,0.0,185.2858,185.2858,185.2858,185.2858,0.0
2024-06-21 13:20:00,191.1,191.1,191.1,191.1,0.0,185.2858,185.2858,185.2858,185.2858,0.0
2024-06-21 13:25:00,191.07,191.07,191.07,191.07,100.0,185.2567,185.2567,185.2567,185.2567,100.0
2024-06-21 13:30:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:35:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:40:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:45:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:50:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:55:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 14:00:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 14:05:00,191.2,191.3,191.2,191.24,412.0,185.3828,185.4797,185.3828,185.4215,412.0
2024-06-21 14:10:00,191.43,191.43,191.43,191.43,100.0,185.6058,185.6058,185.6058,185.6058,100.0
2024-06-21 14:15:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:20:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:25:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:30:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:35:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:40:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:45:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:50:00,191.35,191.35,191.35,191.35,100.0,185.5282,185.5282,185.5282,185.5282,100.0
2024-06-21 14:55:00,191.4,191.4,191.4,191.4,300.0,185.5767,185.5767,185.5767,185.5767,300.0
2024-06-21 15:00:00,191.2,191.42,191.2,191.42,600.0,185.3828,185.5961,185.3828,185.5961,600.0
2024-06-21 15:05:00,191.44,191.44,191.38,191.38,200.0,185.6155,185.6155,185.5573,185.5573,200.0
2024-06-21 15:10:00,191.38,191.38,191.38,191.38,0.0,185.5573,185.5573,185.5573,185.5573,0.0
2024-06-21 15:15:00,191.38,191.38,191.38,191.38,0.0,185.5573,185.5573,185.5573,185.5573,0.0
2024-06-21 15:20:00,191.38,191.38,191.38,191.38,0.0,185.5573,185.5573,185.5573,185.5573,0.0
2024-06-21 15:25:00,191.12,191.12,191.12,191.12,100.0,185.3052,185.3052,185.3052,185.3052,100.0
2024-06-21 15:30:00,191.08,191.08,191.0,191.0,300.0,185.2664,185.2664,185.1888,185.1888,300.0
2024-06-21 15:35:00,190.96,190.96,190.84,190.84,200.0,185.1501,185.1501,185.0337,185.0337,200.0
2024-06-21 15:40:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-21 15:45:00,190.52,190.52,190.37,190.37,200.0,184.7234,184.7234,184.578,184.578,200.0
2024-06-21 15:50:00,190.41,191.13,190.41,190.73,827.0,184.6168,185.3149,184.6168,184.9271,827.0
2024-06-21 15:55:00,190.82,190.89,190.8,190.86,2826.0,185.0143,185.0822,184.9949,185.0531,2826.0
2024-06-24 09:30:00,192.25,192.49,191.91,191.91,400.0,186.4008,186.6335,186.0712,186.0712,400.0
2024-06-24 09:35:00,192.8,192.8,192.8,192.8,100.0,186.9341,186.9341,186.9341,186.9341,100.0
2024-06-24 09:40:00,192.8,192.8,192.8,192.8,0.0,186.9341,186.9341,186.9341,186.9341,0.0
2024-06-24 09:45:00,192.8,192.8,192.8,192.8,0.0,186.9341,186.9341,186.9341,186.9341,0.0
2024-06-24 09:50:00,194.76,194.86,194.76,194.86,200.0,188.8344,188.9314,188.8344,188.9314,200.0
2024-06-24 09:55:00,194.86,194.86,194.86,194.86,0.0,188.9314,188.9314,188.9314,188.9314,0.0
2024-06-24 10:00:00,194.81,194.81,194.81,194.81,100.0,188.8829,188.8829,188.8829,188.8829,100.0
2024-06-24 10:05:00,194.91,194.91,194.91,194.91,100.0,188.9799,188.9799,188.9799,188.9799,100.0
2024-06-24 10:10:00,194.91,194.91,194.91,194.91,0.0,188.9799,188.9799,188.9799,188.9799,0.0
2024-06-24 10:15:00,194.89,194.89,194.89,194.89,100.0,188.9605,188.9605,188.9605,188.9605,100.0
2024-06-24 10:20:00,195.0,195.0,195.0,195.0,100.0,189.0671,189.0671,189.0671,189.0671,100.0
2024-06-24 10:25:00,194.68,194.68,194.67,194.67,200.0,188.7569,188.7569,188.7472,188.7472,200.0
2024-06-24 10:30:00,194.8,194.8,194.65,194.65,200.0,188.8732,188.8732,188.7278,188.7278,200.0
2024-06-24 10:35:00,194.95,194.95,194.95,194.95,100.0,189.0187,189.0187,189.0187,189.0187,100.0
2024-06-24 10:40:00,195.12,195.12,195.12,195.12,100.0,189.1835,189.1835,189.1835,189.1835,100.0
2024-06-24 10:45:00,195.8,195.8,195.8,195.8,100.0,189.8428,189.8428,189.8428,189.8428,100.0
2024-06-24 10:50:00,196.01,196.17,196.01,196.17,400.0,190.0464,190.2015,190.0464,190.2015,400.0
2024-06-24 10:55:00,196.17,196.17,196.17,196.17,0.0,190.2015,190.2015,190.2015,190.2015,0.0
2024-06-24 11:00:00,196.31,196.32,196.06,196.06,697.0,190.3373,190.347,190.0949,190.0949,697.0
2024-06-24 11:05:00,196.06,196.06,196.06,196.06,0.0,190.0949,190.0949,190.0949,190.0949,0.0
2024-06-24 11:10:00,196.14,196.14,196.05,196.05,307.0,190.1725,190.1725,190.0852,190.0852,307.0
2024-06-24 11:15:00,196.14,196.2,196.08,196.2,300.0,190.1725,190.2306,190.1143,190.2306,300.0
2024-06-24 11:20:00,196.34,196.47,196.34,196.47,200.0,190.3664,190.4924,190.3664,190.4924,200.0
2024-06-24 11:25:00,196.33,196.33,196.24,196.24,323.0,190.3567,190.3567,190.2694,190.2694,323.0
2024-06-24 11:30:00,196.07,196.07,196.07,196.07,100.0,190.1046,190.1046,190.1046,190.1046,100.0
2024-06-24 11:35:00,196.07,196.07,196.07,196.07,0.0,190.1046,190.1046,190.1046,190.1046,0.0
2024-06-24 11:40:00,196.07,196.07,196.07,196.07,0.0,190.1046,190.1046,190.1046,190.1046,0.0
2024-06-24 11:45:00,195.91,195.91,195.79,195.79,200.0,189.9495,189.9495,189.8331,189.8331,200.0
2024-06-24 11:50:00,195.99,195.99,195.99,195.99,100.0,190.027,190.027,190.027,190.027,100.0
2024-06-24 11:55:00,195.99,195.99,195.99,195.99,0.0,190.027,190.027,190.027,190.027,0.0
2024-06-24 12:00:00,195.99,195.99,195.99,195.99,0.0,190.027,190.027,190.027,190.027,0.0
2024-06-24 12:05:00,196.25,196.47,196.25,196.47,440.0,190.2791,190.4924,190.2791,190.4924,440.0
2024-06-24 12:10:00,196.47,196.47,196.47,196.47,0.0,190.4924,190.4924,190.4924,190.4924,0.0
2024-06-24 12:15:00,196.84,196.9,196.84,196.9,202.0,190.8512,190.9093,190.8512,190.9093,202.0
2024-06-24 12:20:00,196.91,196.99,196.91,196.99,200.0,190.919,190.9966,190.919,190.9966,200.0
2024-06-24 12:25:00,197.18,197.19,197.18,197.19,200.0,191.1808,191.1905,191.1808,191.1905,200.0
2024-06-24 12:30:00,197.22,197.22,197.21,197.21,400.0,191.2196,191.2196,191.2099,191.2099,400.0
2024-06-24 12:35:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-06-24 12:40:00,197.39,197.39,197.39,197.39,1088.0,191.3844,191.3844,191.3844,191.3844,1088.0
2024-06-24 12:45:00,197.69,197.69,197.69,197.69,100.0,191.6753,191.6753,191.6753,191.6753,100.0
2024-06-24 12:50:00,197.69,197.69,197.69,197.69,0.0,191.6753,191.6753,191.6753,191.6753,0.0
2024-06-24 12:55:00,197.47,197.47,197.47,197.47,117.0,191.462,191.462,191.462,191.462,117.0
2024-06-24 13:00:00,197.47,197.47,197.47,197.47,0.0,191.462,191.462,191.462,191.462,0.0
2024-06-24 13:05:00,197.36,197.36,197.36,197.36,200.0,191.3553,191.3553,191.3553,191.3553,200.0
2024-06-24 13:10:00,197.0,197.0,197.0,197.0,100.0,191.0063,191.0063,191.0063,191.0063,100.0
2024-06-24 13:15:00,197.0,197.0,197.0,197.0,0.0,191.0063,191.0063,191.0063,191.0063,0.0
2024-06-24 13:20:00,197.0,197.0,197.0,197.0,0.0,191.0063,191.0063,191.0063,191.0063,0.0
2024-06-24 13:25:00,197.09,197.09,197.09,197.09,295.0,191.0936,191.0936,191.0936,191.0936,295.0
2024-06-24 13:30:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-06-24 13:35:00,197.44,197.5,197.44,197.5,200.0,191.4329,191.4911,191.4329,191.4911,200.0
2024-06-24 13:40:00,197.5,197.5,197.5,197.5,0.0,191.4911,191.4911,191.4911,191.4911,0.0
2024-06-24 13:45:00,197.38,197.5,197.38,197.5,200.0,191.3747,191.4911,191.3747,191.4911,200.0
2024-06-24 13:50:00,197.56,197.66,197.56,197.66,200.0,191.5493,191.6462,191.5493,191.6462,200.0
2024-06-24 13:55:00,197.67,197.71,197.62,197.68,500.0,191.6559,191.6947,191.6074,191.6656,500.0
2024-06-24 14:00:00,197.52,197.52,197.42,197.42,500.0,191.5105,191.5105,191.4135,191.4135,500.0
2024-06-24 14:05:00,197.61,197.61,197.61,197.61,100.0,191.5977,191.5977,191.5977,191.5977,100.0
2024-06-24 14:10:00,197.61,197.61,197.61,197.61,0.0,191.5977,191.5977,191.5977,191.5977,0.0
2024-06-24 14:15:00,197.84,197.92,197.81,197.92,700.0,191.8207,191.8983,191.7916,191.8983,700.0
2024-06-24 14:20:00,198.0,198.12,198.0,198.12,300.0,191.9759,192.0922,191.9759,192.0922,300.0
2024-06-24 14:25:00,198.29,198.33,198.29,198.33,500.0,192.257,192.2958,192.257,192.2958,500.0
2024-06-24 14:30:00,198.33,198.33,198.33,198.33,0.0,192.2958,192.2958,192.2958,192.2958,0.0
2024-06-24 14:35:00,198.33,198.33,198.33,198.33,0.0,192.2958,192.2958,192.2958,192.2958,0.0
2024-06-24 14:40:00,198.6,198.6,198.42,198.42,400.0,192.5576,192.5576,192.3831,192.3831,400.0
2024-06-24 14:45:00,198.57,198.62,198.57,198.62,200.0,192.5285,192.577,192.5285,192.577,200.0
2024-06-24 14:50:00,198.68,198.68,198.62,198.62,348.0,192.6352,192.6352,192.577,192.577,348.0
2024-06-24 14:55:00,198.56,198.62,198.56,198.62,200.0,192.5188,192.577,192.5188,192.577,200.0
2024-06-24 15:00:00,198.67,198.67,198.36,198.36,200.0,192.6255,192.6255,192.3249,192.3249,200.0
2024-06-24 15:05:00,198.45,198.5,198.43,198.43,400.0,192.4122,192.4607,192.3928,192.3928,400.0
2024-06-24 15:10:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-06-24 15:15:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-06-24 15:20:00,198.09,198.09,198.09,198.09,100.0,192.0631,192.0631,192.0631,192.0631,100.0
2024-06-24 15:25:00,198.03,198.13,198.03,198.13,448.0,192.005,192.1019,192.005,192.1019,448.0
2024-06-24 15:30:00,198.33,198.33,198.33,198.33,200.0,192.2958,192.2958,192.2958,192.2958,200.0
2024-06-24 15:35:00,198.34,198.34,198.32,198.32,200.0,192.3055,192.3055,192.2861,192.2861,200.0
2024-06-24 15:40:00,198.57,198.57,198.56,198.56,213.0,192.5285,192.5285,192.5188,192.5188,213.0
2024-06-24 15:45:00,198.78,198.8,198.78,198.8,822.0,192.7321,192.7515,192.7321,192.7515,822.0
2024-06-24 15:50:00,198.9,199.01,198.39,198.48,2413.0,192.8485,192.9551,192.354,192.4413,2413.0
2024-06-24 15:55:00,198.48,198.48,197.98,198.01,4289.0,192.4413,192.4413,191.9565,191.9856,4289.0
2024-06-25 09:30:00,197.6,197.81,197.39,197.39,643.0,191.588,191.7916,191.3844,191.3844,643.0
2024-06-25 09:35:00,197.21,197.21,197.21,197.21,110.0,191.2099,191.2099,191.2099,191.2099,110.0
2024-06-25 09:40:00,197.03,197.19,197.03,197.19,300.0,191.0354,191.1905,191.0354,191.1905,300.0
2024-06-25 09:45:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-06-25 09:50:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-06-25 09:55:00,197.04,197.05,197.0,197.05,300.0,191.0451,191.0548,191.0063,191.0548,300.0
2024-06-25 10:00:00,196.61,196.61,196.51,196.51,300.0,190.6282,190.6282,190.5312,190.5312,300.0
2024-06-25 10:05:00,196.97,196.97,196.83,196.92,326.0,190.9772,190.9772,190.8415,190.9287,326.0
2024-06-25 10:10:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:15:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:20:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:25:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:30:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:35:00,197.91,197.91,197.91,197.91,500.0,191.8886,191.8886,191.8886,191.8886,500.0
2024-06-25 10:40:00,197.91,197.91,197.91,197.91,0.0,191.8886,191.8886,191.8886,191.8886,0.0
2024-06-25 10:45:00,197.56,197.64,197.56,197.56,400.0,191.5493,191.6268,191.5493,191.5493,400.0
2024-06-25 10:50:00,197.56,197.56,197.56,197.56,0.0,191.5493,191.5493,191.5493,191.5493,0.0
2024-06-25 10:55:00,198.28,198.28,198.28,198.28,100.0,192.2473,192.2473,192.2473,192.2473,100.0
2024-06-25 11:00:00,198.19,198.19,198.11,198.11,200.0,192.1601,192.1601,192.0825,192.0825,200.0
2024-06-25 11:05:00,198.18,198.18,198.17,198.17,300.0,192.1504,192.1504,192.1407,192.1407,300.0
2024-06-25 11:10:00,198.17,198.17,198.17,198.17,0.0,192.1407,192.1407,192.1407,192.1407,0.0
2024-06-25 11:15:00,198.17,198.17,198.17,198.17,0.0,192.1407,192.1407,192.1407,192.1407,0.0
2024-06-25 11:20:00,198.17,198.17,198.17,198.17,0.0,192.1407,192.1407,192.1407,192.1407,0.0
2024-06-25 11:25:00,198.31,198.31,198.31,198.31,100.0,192.2764,192.2764,192.2764,192.2764,100.0
2024-06-25 11:30:00,198.31,198.31,198.31,198.31,0.0,192.2764,192.2764,192.2764,192.2764,0.0
2024-06-25 11:35:00,197.79,197.79,197.65,197.73,400.0,191.7723,191.7723,191.6365,191.7141,400.0
2024-06-25 11:40:00,197.73,197.73,197.73,197.73,0.0,191.7141,191.7141,191.7141,191.7141,0.0
2024-06-25 11:45:00,197.73,197.73,197.73,197.73,0.0,191.7141,191.7141,191.7141,191.7141,0.0
2024-06-25 11:50:00,197.47,197.47,197.33,197.33,612.0,191.462,191.462,191.3262,191.3262,612.0
2024-06-25 11:55:00,197.33,197.33,197.33,197.33,0.0,191.3262,191.3262,191.3262,191.3262,0.0
2024-06-25 12:00:00,197.33,197.33,197.33,197.33,0.0,191.3262,191.3262,191.3262,191.3262,0.0
2024-06-25 12:05:00,197.26,197.26,197.26,197.26,100.0,191.2584,191.2584,191.2584,191.2584,100.0
2024-06-25 12:10:00,197.26,197.26,197.26,197.26,0.0,191.2584,191.2584,191.2584,191.2584,0.0
2024-06-25 12:15:00,197.11,197.11,197.09,197.09,200.0,191.1129,191.1129,191.0936,191.0936,200.0
2024-06-25 12:20:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-06-25 12:25:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-06-25 12:30:00,197.54,197.54,197.43,197.43,200.0,191.5299,191.5299,191.4232,191.4232,200.0
2024-06-25 12:35:00,197.35,197.35,197.35,197.35,100.0,191.3456,191.3456,191.3456,191.3456,100.0
2024-06-25 12:40:00,197.35,197.35,197.35,197.35,0.0,191.3456,191.3456,191.3456,191.3456,0.0
2024-06-25 12:45:00,197.0,197.0,196.94,197.0,700.0,191.0063,191.0063,190.9481,191.0063,700.0
2024-06-25 12:50:00,197.12,197.12,197.07,197.1,324.0,191.1226,191.1226,191.0742,191.1032,324.0
2024-06-25 12:55:00,197.1,197.1,197.1,197.1,0.0,191.1032,191.1032,191.1032,191.1032,0.0
2024-06-25 13:00:00,197.1,197.1,197.1,197.1,0.0,191.1032,191.1032,191.1032,191.1032,0.0
2024-06-25 13:05:00,197.1,197.1,197.1,197.1,0.0,191.1032,191.1032,191.1032,191.1032,0.0
2024-06-25 13:10:00,197.02,197.02,197.02,197.02,387.0,191.0257,191.0257,191.0257,191.0257,387.0
2024-06-25 13:15:00,197.02,197.02,197.02,197.02,0.0,191.0257,191.0257,191.0257,191.0257,0.0
2024-06-25 13:20:00,197.02,197.02,197.02,197.02,0.0,191.0257,191.0257,191.0257,191.0257,0.0
2024-06-25 13:25:00,197.02,197.02,197.02,197.02,0.0,191.0257,191.0257,191.0257,191.0257,0.0
2024-06-25 13:30:00,197.2,197.2,197.2,197.2,200.0,191.2002,191.2002,191.2002,191.2002,200.0
2024-06-25 13:35:00,197.21,197.21,197.21,197.21,200.0,191.2099,191.2099,191.2099,191.2099,200.0
2024-06-25 13:40:00,196.98,196.98,196.93,196.93,200.0,190.9869,190.9869,190.9384,190.9384,200.0
2024-06-25 13:45:00,197.0,197.0,196.98,196.98,200.0,191.0063,191.0063,190.9869,190.9869,200.0
2024-06-25 13:50:00,197.03,197.03,197.03,197.03,100.0,191.0354,191.0354,191.0354,191.0354,100.0
2024-06-25 13:55:00,197.09,197.09,197.09,197.09,100.0,191.0936,191.0936,191.0936,191.0936,100.0
2024-06-25 14:00:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-06-25 14:05:00,196.82,196.9,196.82,196.9,400.0,190.8318,190.9093,190.8318,190.9093,400.0
2024-06-25 14:10:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-25 14:15:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-25 14:20:00,196.87,196.87,196.82,196.82,200.0,190.8802,190.8802,190.8318,190.8318,200.0
2024-06-25 14:25:00,196.93,197.01,196.93,197.01,200.0,190.9384,191.016,190.9384,191.016,200.0
2024-06-25 14:30:00,197.23,197.23,197.23,197.23,286.0,191.2293,191.2293,191.2293,191.2293,286.0
2024-06-25 14:35:00,197.23,197.23,197.23,197.23,0.0,191.2293,191.2293,191.2293,191.2293,0.0
2024-06-25 14:40:00,197.08,197.08,197.06,197.06,200.0,191.0839,191.0839,191.0645,191.0645,200.0
2024-06-25 14:45:00,196.93,196.93,196.93,196.93,100.0,190.9384,190.9384,190.9384,190.9384,100.0
2024-06-25 14:50:00,196.93,196.93,196.93,196.93,105.0,190.9384,190.9384,190.9384,190.9384,105.0
2024-06-25 14:55:00,196.95,196.95,196.94,196.94,200.0,190.9578,190.9578,190.9481,190.9481,200.0
2024-06-25 15:00:00,196.96,197.03,196.96,197.03,314.0,190.9675,191.0354,190.9675,191.0354,314.0
2024-06-25 15:05:00,197.03,197.03,197.03,197.03,0.0,191.0354,191.0354,191.0354,191.0354,0.0
2024-06-25 15:10:00,197.08,197.08,197.08,197.08,100.0,191.0839,191.0839,191.0839,191.0839,100.0
2024-06-25 15:15:00,197.07,197.4,197.07,197.4,563.0,191.0742,191.3941,191.0742,191.3941,563.0
2024-06-25 15:20:00,197.36,197.36,197.33,197.33,300.0,191.3553,191.3553,191.3262,191.3262,300.0
2024-06-25 15:25:00,197.41,197.54,197.41,197.54,200.0,191.4038,191.5299,191.4038,191.5299,200.0
2024-06-25 15:30:00,197.5,197.5,197.48,197.48,200.0,191.4911,191.4911,191.4717,191.4717,200.0
2024-06-25 15:35:00,197.48,197.5,197.48,197.5,471.0,191.4717,191.4911,191.4717,191.4911,471.0
2024-06-25 15:40:00,197.5,197.5,197.5,197.5,100.0,191.4911,191.4911,191.4911,191.4911,100.0
2024-06-25 15:45:00,197.74,197.77,197.69,197.75,1010.0,191.7238,191.7529,191.6753,191.7335,1010.0
2024-06-25 15:50:00,197.84,197.87,197.47,197.87,4322.0,191.8207,191.8498,191.462,191.8498,4322.0
2024-06-25 15:55:00,197.85,197.96,197.76,197.96,1484.0,191.8304,191.9371,191.7432,191.9371,1484.0
2024-06-26 09:30:00,198.0,198.0,198.0,198.0,100.0,191.9759,191.9759,191.9759,191.9759,100.0
2024-06-26 09:35:00,198.0,198.0,198.0,198.0,0.0,191.9759,191.9759,191.9759,191.9759,0.0
2024-06-26 09:40:00,196.49,196.49,196.33,196.33,500.0,190.5118,190.5118,190.3567,190.3567,500.0
2024-06-26 09:45:00,196.0,196.0,196.0,196.0,400.0,190.0367,190.0367,190.0367,190.0367,400.0
2024-06-26 09:50:00,196.5,196.58,196.5,196.58,200.0,190.5215,190.5991,190.5215,190.5991,200.0
2024-06-26 09:55:00,196.58,196.58,196.58,196.58,0.0,190.5991,190.5991,190.5991,190.5991,0.0
2024-06-26 10:00:00,196.78,196.78,196.51,196.51,200.0,190.793,190.793,190.5312,190.5312,200.0
2024-06-26 10:05:00,196.51,196.51,196.51,196.51,0.0,190.5312,190.5312,190.5312,190.5312,0.0
2024-06-26 10:10:00,196.51,196.51,196.51,196.51,0.0,190.5312,190.5312,190.5312,190.5312,0.0
2024-06-26 10:15:00,196.56,196.56,196.56,196.56,100.0,190.5797,190.5797,190.5797,190.5797,100.0
2024-06-26 10:20:00,196.47,196.47,196.47,196.47,100.0,190.4924,190.4924,190.4924,190.4924,100.0
2024-06-26 10:25:00,196.47,196.47,196.47,196.47,0.0,190.4924,190.4924,190.4924,190.4924,0.0
2024-06-26 10:30:00,196.27,196.27,195.88,195.88,300.0,190.2985,190.2985,189.9204,189.9204,300.0
2024-06-26 10:35:00,195.87,195.87,195.87,195.87,100.0,189.9107,189.9107,189.9107,189.9107,100.0
2024-06-26 10:40:00,195.63,195.63,195.63,195.63,100.0,189.678,189.678,189.678,189.678,100.0
2024-06-26 10:45:00,195.38,195.38,195.15,195.15,200.0,189.4356,189.4356,189.2126,189.2126,200.0
2024-06-26 10:50:00,195.38,195.44,195.38,195.44,200.0,189.4356,189.4938,189.4356,189.4938,200.0
2024-06-26 10:55:00,195.74,195.89,195.74,195.89,300.0,189.7846,189.9301,189.7846,189.9301,300.0
2024-06-26 11:00:00,195.51,195.51,195.5,195.5,200.0,189.5616,189.5616,189.5519,189.5519,200.0
2024-06-26 11:05:00,195.5,195.5,195.5,195.5,0.0,189.5519,189.5519,189.5519,189.5519,0.0
2024-06-26 11:10:00,195.5,195.5,195.5,195.5,0.0,189.5519,189.5519,189.5519,189.5519,0.0
2024-06-26 11:15:00,195.5,195.5,195.5,195.5,0.0,189.5519,189.5519,189.5519,189.5519,0.0
2024-06-26 11:20:00,195.84,195.93,195.84,195.93,200.0,189.8816,189.9688,189.8816,189.9688,200.0
2024-06-26 11:25:00,195.91,195.91,195.91,195.91,100.0,189.9495,189.9495,189.9495,189.9495,100.0
2024-06-26 11:30:00,195.84,195.84,195.84,195.84,100.0,189.8816,189.8816,189.8816,189.8816,100.0
2024-06-26 11:35:00,195.84,195.84,195.84,195.84,0.0,189.8816,189.8816,189.8816,189.8816,0.0
2024-06-26 11:40:00,195.89,195.89,195.89,195.89,100.0,189.9301,189.9301,189.9301,189.9301,100.0
2024-06-26 11:45:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 11:50:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 11:55:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:00:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:05:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:10:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:15:00,196.4,196.4,196.4,196.4,100.0,190.4245,190.4245,190.4245,190.4245,100.0
2024-06-26 12:20:00,196.46,196.71,196.46,196.71,410.0,190.4827,190.7251,190.4827,190.7251,410.0
2024-06-26 12:25:00,196.71,196.71,196.71,196.71,0.0,190.7251,190.7251,190.7251,190.7251,0.0
2024-06-26 12:30:00,196.64,196.64,196.59,196.59,600.0,190.6572,190.6572,190.6088,190.6088,600.0
2024-06-26 12:35:00,196.6,196.6,196.6,196.6,100.0,190.6185,190.6185,190.6185,190.6185,100.0
2024-06-26 12:40:00,196.62,196.64,196.62,196.64,200.0,190.6379,190.6572,190.6379,190.6572,200.0
2024-06-26 12:45:00,196.64,196.64,196.64,196.64,0.0,190.6572,190.6572,190.6572,190.6572,0.0
2024-06-26 12:50:00,196.64,196.64,196.64,196.64,0.0,190.6572,190.6572,190.6572,190.6572,0.0
2024-06-26 12:55:00,196.8,196.8,196.8,196.8,100.0,190.8124,190.8124,190.8124,190.8124,100.0
2024-06-26 13:00:00,196.8,196.8,196.8,196.8,0.0,190.8124,190.8124,190.8124,190.8124,0.0
2024-06-26 13:05:00,196.8,196.8,196.8,196.8,0.0,190.8124,190.8124,190.8124,190.8124,0.0
2024-06-26 13:10:00,196.99,197.2,196.99,197.2,487.0,190.9966,191.2002,190.9966,191.2002,487.0
2024-06-26 13:15:00,197.2,197.2,197.2,197.2,0.0,191.2002,191.2002,191.2002,191.2002,0.0
2024-06-26 13:20:00,197.32,197.62,197.32,197.62,400.0,191.3166,191.6074,191.3166,191.6074,400.0
2024-06-26 13:25:00,197.44,197.44,197.44,197.44,100.0,191.4329,191.4329,191.4329,191.4329,100.0
2024-06-26 13:30:00,197.35,197.35,197.32,197.34,300.0,191.3456,191.3456,191.3166,191.3359,300.0
2024-06-26 13:35:00,197.48,197.49,197.48,197.49,200.0,191.4717,191.4814,191.4717,191.4814,200.0
2024-06-26 13:40:00,197.46,197.46,197.46,197.46,100.0,191.4523,191.4523,191.4523,191.4523,100.0
2024-06-26 13:45:00,197.46,197.46,197.46,197.46,0.0,191.4523,191.4523,191.4523,191.4523,0.0
2024-06-26 13:50:00,197.46,197.46,197.46,197.46,0.0,191.4523,191.4523,191.4523,191.4523,0.0
2024-06-26 13:55:00,197.13,197.19,197.13,197.19,354.0,191.1323,191.1905,191.1323,191.1905,354.0
2024-06-26 14:00:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-06-26 14:05:00,197.16,197.19,197.16,197.19,200.0,191.1614,191.1905,191.1614,191.1905,200.0
2024-06-26 14:10:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-06-26 14:15:00,196.75,196.9,196.75,196.9,600.0,190.7639,190.9093,190.7639,190.9093,600.0
2024-06-26 14:20:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-26 14:25:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-26 14:30:00,196.43,196.43,196.43,196.43,100.0,190.4536,190.4536,190.4536,190.4536,100.0
2024-06-26 14:35:00,196.33,196.33,196.33,196.33,100.0,190.3567,190.3567,190.3567,190.3567,100.0
2024-06-26 14:40:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 14:45:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 14:50:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 14:55:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 15:00:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 15:05:00,196.88,196.88,196.88,196.88,100.0,190.8899,190.8899,190.8899,190.8899,100.0
2024-06-26 15:10:00,196.82,196.82,196.73,196.73,423.0,190.8318,190.8318,190.7445,190.7445,423.0
2024-06-26 15:15:00,197.0,197.0,197.0,197.0,200.0,191.0063,191.0063,191.0063,191.0063,200.0
2024-06-26 15:20:00,197.0,197.0,197.0,197.0,0.0,191.0063,191.0063,191.0063,191.0063,0.0
2024-06-26 15:25:00,196.91,196.91,196.91,196.91,100.0,190.919,190.919,190.919,190.919,100.0
2024-06-26 15:30:00,196.91,197.23,196.91,197.23,504.0,190.919,191.2293,190.919,191.2293,504.0
2024-06-26 15:35:00,197.25,197.28,197.2,197.2,400.0,191.2487,191.2778,191.2002,191.2002,400.0
2024-06-26 15:40:00,197.07,197.07,197.07,197.07,100.0,191.0742,191.0742,191.0742,191.0742,100.0
2024-06-26 15:45:00,197.05,197.21,197.05,197.21,550.0,191.0548,191.2099,191.0548,191.2099,550.0
2024-06-26 15:50:00,197.25,197.34,196.94,196.99,2939.0,191.2487,191.3359,190.9481,190.9966,2939.0
2024-06-26 15:55:00,196.86,197.16,196.64,197.07,2158.0,190.8705,191.1614,190.6572,191.0742,2158.0
2024-06-27 09:30:00,198.39,198.39,198.39,198.39,300.0,192.354,192.354,192.354,192.354,300.0
2024-06-27 09:35:00,198.39,198.39,198.39,198.39,0.0,192.354,192.354,192.354,192.354,0.0
2024-06-27 09:40:00,198.39,198.39,198.39,198.39,0.0,192.354,192.354,192.354,192.354,0.0
2024-06-27 09:45:00,198.39,198.39,198.39,198.39,0.0,192.354,192.354,192.354,192.354,0.0
2024-06-27 09:50:00,198.13,198.13,197.9,197.9,500.0,192.1019,192.1019,191.8789,191.8789,500.0
2024-06-27 09:55:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-06-27 10:00:00,197.82,197.82,197.82,197.82,100.0,191.8013,191.8013,191.8013,191.8013,100.0
2024-06-27 10:05:00,197.82,197.82,197.82,197.82,0.0,191.8013,191.8013,191.8013,191.8013,0.0
2024-06-27 10:10:00,197.82,197.82,197.82,197.82,0.0,191.8013,191.8013,191.8013,191.8013,0.0
2024-06-27 10:15:00,197.22,197.22,196.94,196.94,200.0,191.2196,191.2196,190.9481,190.9481,200.0
2024-06-27 10:20:00,197.11,197.11,197.11,197.11,200.0,191.1129,191.1129,191.1129,191.1129,200.0
2024-06-27 10:25:00,197.04,197.25,197.04,197.25,746.0,191.0451,191.2487,191.0451,191.2487,746.0
2024-06-27 10:30:00,197.25,197.25,197.25,197.25,0.0,191.2487,191.2487,191.2487,191.2487,0.0
2024-06-27 10:35:00,197.25,197.25,197.25,197.25,0.0,191.2487,191.2487,191.2487,191.2487,0.0
2024-06-27 10:40:00,197.38,197.38,197.29,197.29,300.0,191.3747,191.3747,191.2875,191.2875,300.0
2024-06-27 10:45:00,197.38,197.38,197.3,197.3,428.0,191.3747,191.3747,191.2972,191.2972,428.0
2024-06-27 10:50:00,196.73,196.91,196.73,196.91,300.0,190.7445,190.919,190.7445,190.919,300.0
2024-06-27 10:55:00,196.91,196.91,196.91,196.91,0.0,190.919,190.919,190.919,190.919,0.0
2024-06-27 11:00:00,196.91,196.91,196.91,196.91,0.0,190.919,190.919,190.919,190.919,0.0
2024-06-27 11:05:00,196.99,196.99,196.99,196.99,200.0,190.9966,190.9966,190.9966,190.9966,200.0
2024-06-27 11:10:00,196.99,196.99,196.99,196.99,0.0,190.9966,190.9966,190.9966,190.9966,0.0
2024-06-27 11:15:00,197.41,197.41,197.41,197.41,400.0,191.4038,191.4038,191.4038,191.4038,400.0
2024-06-27 11:20:00,197.45,197.54,197.45,197.54,400.0,191.4426,191.5299,191.4426,191.5299,400.0
2024-06-27 11:25:00,197.87,197.87,197.87,197.87,100.0,191.8498,191.8498,191.8498,191.8498,100.0
2024-06-27 11:30:00,197.87,197.87,197.87,197.87,0.0,191.8498,191.8498,191.8498,191.8498,0.0
2024-06-27 11:35:00,197.87,197.87,197.87,197.87,0.0,191.8498,191.8498,191.8498,191.8498,0.0
2024-06-27 11:40:00,197.99,197.99,197.99,197.99,200.0,191.9662,191.9662,191.9662,191.9662,200.0
2024-06-27 11:45:00,197.99,197.99,197.99,197.99,0.0,191.9662,191.9662,191.9662,191.9662,0.0
2024-06-27 11:50:00,197.99,197.99,197.99,197.99,0.0,191.9662,191.9662,191.9662,191.9662,0.0
2024-06-27 11:55:00,198.11,198.11,198.11,198.11,100.0,192.0825,192.0825,192.0825,192.0825,100.0
2024-06-27 12:00:00,198.06,198.06,198.06,198.06,101.0,192.034,192.034,192.034,192.034,101.0
2024-06-27 12:05:00,197.97,197.97,197.97,197.97,100.0,191.9468,191.9468,191.9468,191.9468,100.0
2024-06-27 12:10:00,197.97,197.97,197.97,197.97,0.0,191.9468,191.9468,191.9468,191.9468,0.0
2024-06-27 12:15:00,198.27,198.31,198.25,198.28,800.0,192.2376,192.2764,192.2183,192.2473,800.0
2024-06-27 12:20:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-06-27 12:25:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-06-27 12:30:00,198.13,198.13,198.13,198.13,100.0,192.1019,192.1019,192.1019,192.1019,100.0
2024-06-27 12:35:00,198.13,198.13,198.13,198.13,0.0,192.1019,192.1019,192.1019,192.1019,0.0
2024-06-27 12:40:00,198.44,198.5,198.44,198.5,400.0,192.4025,192.4607,192.4025,192.4607,400.0
2024-06-27 12:45:00,198.45,198.45,198.45,198.45,100.0,192.4122,192.4122,192.4122,192.4122,100.0
2024-06-27 12:50:00,198.43,198.43,198.43,198.43,195.0,192.3928,192.3928,192.3928,192.3928,195.0
2024-06-27 12:55:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-06-27 13:00:00,198.71,198.71,198.71,198.71,400.0,192.6643,192.6643,192.6643,192.6643,400.0
2024-06-27 13:05:00,198.9,199.1,198.9,199.07,1597.0,192.8485,193.0424,192.8485,193.0133,1597.0
2024-06-27 13:10:00,199.07,199.07,199.07,199.07,0.0,193.0133,193.0133,193.0133,193.0133,0.0
2024-06-27 13:15:00,198.63,198.63,198.63,198.63,100.0,192.5867,192.5867,192.5867,192.5867,100.0
2024-06-27 13:20:00,198.63,198.63,198.63,198.63,0.0,192.5867,192.5867,192.5867,192.5867,0.0
2024-06-27 13:25:00,198.63,198.63,198.63,198.63,0.0,192.5867,192.5867,192.5867,192.5867,0.0
2024-06-27 13:30:00,198.68,198.72,198.68,198.72,400.0,192.6352,192.674,192.6352,192.674,400.0
2024-06-27 13:35:00,198.72,198.72,198.72,198.72,0.0,192.674,192.674,192.674,192.674,0.0
2024-06-27 13:40:00,198.73,198.73,198.56,198.56,540.0,192.6837,192.6837,192.5188,192.5188,540.0
2024-06-27 13:45:00,198.51,198.51,198.4,198.4,300.0,192.4703,192.4703,192.3637,192.3637,300.0
2024-06-27 13:50:00,198.38,198.38,198.38,198.38,100.0,192.3443,192.3443,192.3443,192.3443,100.0
2024-06-27 13:55:00,198.38,198.38,198.38,198.38,0.0,192.3443,192.3443,192.3443,192.3443,0.0
2024-06-27 14:00:00,198.05,198.05,197.1,197.83,2100.0,192.0243,192.0243,191.1032,191.811,2100.0
2024-06-27 14:05:00,197.63,197.63,197.63,197.63,100.0,191.6171,191.6171,191.6171,191.6171,100.0
2024-06-27 14:10:00,197.59,197.63,197.59,197.63,804.0,191.5783,191.6171,191.5783,191.6171,804.0
2024-06-27 14:15:00,197.65,197.65,197.65,197.65,100.0,191.6365,191.6365,191.6365,191.6365,100.0
2024-06-27 14:20:00,197.52,197.53,197.52,197.53,200.0,191.5105,191.5202,191.5105,191.5202,200.0
2024-06-27 14:25:00,197.41,197.41,197.41,197.41,100.0,191.4038,191.4038,191.4038,191.4038,100.0
2024-06-27 14:30:00,197.41,197.41,197.41,197.41,0.0,191.4038,191.4038,191.4038,191.4038,0.0
2024-06-27 14:35:00,197.75,197.75,197.75,197.75,103.0,191.7335,191.7335,191.7335,191.7335,103.0
2024-06-27 14:40:00,197.75,197.75,197.75,197.75,0.0,191.7335,191.7335,191.7335,191.7335,0.0
2024-06-27 14:45:00,197.8,197.8,197.76,197.76,400.0,191.7819,191.7819,191.7432,191.7432,400.0
2024-06-27 14:50:00,197.99,198.06,197.99,198.06,616.0,191.9662,192.034,191.9662,192.034,616.0
2024-06-27 14:55:00,198.14,198.14,198.14,198.14,400.0,192.1116,192.1116,192.1116,192.1116,400.0
2024-06-27 15:00:00,198.06,198.06,198.06,198.06,100.0,192.034,192.034,192.034,192.034,100.0
2024-06-27 15:05:00,198.04,198.09,198.04,198.09,296.0,192.0146,192.0631,192.0146,192.0631,296.0
2024-06-27 15:10:00,198.5,198.5,198.5,198.5,465.0,192.4607,192.4607,192.4607,192.4607,465.0
2024-06-27 15:15:00,198.54,198.54,198.42,198.42,423.0,192.4994,192.4994,192.3831,192.3831,423.0
2024-06-27 15:20:00,198.42,198.42,198.42,198.42,0.0,192.3831,192.3831,192.3831,192.3831,0.0
2024-06-27 15:25:00,198.42,198.42,198.42,198.42,0.0,192.3831,192.3831,192.3831,192.3831,0.0
2024-06-27 15:30:00,198.75,198.75,198.75,198.75,100.0,192.703,192.703,192.703,192.703,100.0
2024-06-27 15:35:00,199.07,199.07,199.07,199.07,100.0,193.0133,193.0133,193.0133,193.0133,100.0
2024-06-27 15:40:00,199.22,199.27,199.17,199.17,400.0,193.1587,193.2072,193.1103,193.1103,400.0
2024-06-27 15:45:00,199.17,199.17,199.17,199.17,0.0,193.1103,193.1103,193.1103,193.1103,0.0
2024-06-27 15:50:00,199.13,199.34,199.13,199.34,998.0,193.0715,193.2751,193.0715,193.2751,998.0
2024-06-27 15:55:00,199.2,199.24,199.06,199.2,2037.0,193.1394,193.1781,193.0036,193.1394,2037.0
2024-06-28 09:30:00,201.0,201.86,201.0,201.86,1013.0,194.8846,195.7184,194.8846,195.7184,1013.0
2024-06-28 09:35:00,202.68,202.68,202.48,202.48,600.0,196.5135,196.5135,196.3196,196.3196,600.0
2024-06-28 09:40:00,202.48,202.48,202.48,202.48,0.0,196.3196,196.3196,196.3196,196.3196,0.0
2024-06-28 09:45:00,202.48,202.48,202.48,202.48,0.0,196.3196,196.3196,196.3196,196.3196,0.0
2024-06-28 09:50:00,201.01,201.01,201.01,201.01,100.0,194.8943,194.8943,194.8943,194.8943,100.0
2024-06-28 09:55:00,201.41,201.41,201.41,201.41,300.0,195.2821,195.2821,195.2821,195.2821,300.0
2024-06-28 10:00:00,201.41,201.41,201.41,201.41,0.0,195.2821,195.2821,195.2821,195.2821,0.0
2024-06-28 10:05:00,200.01,200.18,200.01,200.18,200.0,193.9247,194.0895,193.9247,194.0895,200.0
2024-06-28 10:10:00,200.18,200.18,200.18,200.18,0.0,194.0895,194.0895,194.0895,194.0895,0.0
2024-06-28 10:15:00,199.6,199.6,199.6,199.6,100.0,193.5272,193.5272,193.5272,193.5272,100.0
2024-06-28 10:20:00,199.14,199.14,199.14,199.14,100.0,193.0812,193.0812,193.0812,193.0812,100.0
2024-06-28 10:25:00,199.14,199.14,199.14,199.14,0.0,193.0812,193.0812,193.0812,193.0812,0.0
2024-06-28 10:30:00,199.7,199.71,199.44,199.71,400.0,193.6241,193.6338,193.3721,193.6338,400.0
2024-06-28 10:35:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 10:40:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 10:45:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 10:50:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 10:55:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 11:00:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 11:05:00,200.16,200.16,199.96,199.96,200.0,194.0701,194.0701,193.8762,193.8762,200.0
2024-06-28 11:10:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:15:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:20:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:25:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:30:00,200.14,200.14,199.99,199.99,200.0,194.0508,194.0508,193.9053,193.9053,200.0
2024-06-28 11:35:00,199.99,199.99,199.99,199.99,0.0,193.9053,193.9053,193.9053,193.9053,0.0
2024-06-28 11:40:00,199.99,199.99,199.99,199.99,0.0,193.9053,193.9053,193.9053,193.9053,0.0
2024-06-28 11:45:00,199.99,199.99,199.99,199.99,0.0,193.9053,193.9053,193.9053,193.9053,0.0
2024-06-28 11:50:00,199.93,199.97,199.93,199.97,311.0,193.8471,193.8859,193.8471,193.8859,311.0
2024-06-28 11:55:00,200.16,200.17,200.09,200.09,620.0,194.0701,194.0798,194.0023,194.0023,620.0
2024-06-28 12:00:00,200.08,200.14,200.08,200.13,727.0,193.9926,194.0508,193.9926,194.0411,727.0
2024-06-28 12:05:00,200.3,200.3,200.3,200.3,150.0,194.2059,194.2059,194.2059,194.2059,150.0
2024-06-28 12:10:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:15:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:20:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:25:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:30:00,200.71,200.71,200.51,200.51,500.0,194.6034,194.6034,194.4095,194.4095,500.0
2024-06-28 12:35:00,200.36,200.36,200.36,200.36,200.0,194.2641,194.2641,194.2641,194.2641,200.0
2024-06-28 12:40:00,200.21,200.24,200.21,200.24,200.0,194.1186,194.1477,194.1186,194.1477,200.0
2024-06-28 12:45:00,200.36,200.36,200.36,200.36,100.0,194.2641,194.2641,194.2641,194.2641,100.0
2024-06-28 12:50:00,200.37,200.37,200.37,200.37,200.0,194.2738,194.2738,194.2738,194.2738,200.0
2024-06-28 12:55:00,200.4,200.4,200.35,200.35,327.0,194.3028,194.3028,194.2544,194.2544,327.0
2024-06-28 13:00:00,200.23,200.23,200.23,200.23,100.0,194.138,194.138,194.138,194.138,100.0
2024-06-28 13:05:00,200.23,200.23,200.23,200.23,0.0,194.138,194.138,194.138,194.138,0.0
2024-06-28 13:10:00,200.53,200.53,200.53,200.53,100.0,194.4289,194.4289,194.4289,194.4289,100.0
2024-06-28 13:15:00,200.53,200.53,200.53,200.53,0.0,194.4289,194.4289,194.4289,194.4289,0.0
2024-06-28 13:20:00,200.53,200.53,200.53,200.53,0.0,194.4289,194.4289,194.4289,194.4289,0.0
2024-06-28 13:25:00,200.53,200.53,200.53,200.53,0.0,194.4289,194.4289,194.4289,194.4289,0.0
2024-06-28 13:30:00,200.16,200.16,200.09,200.09,252.0,194.0701,194.0701,194.0023,194.0023,252.0
2024-06-28 13:35:00,200.2,200.2,200.2,200.2,108.0,194.1089,194.1089,194.1089,194.1089,108.0
2024-06-28 13:40:00,200.2,200.2,200.2,200.2,0.0,194.1089,194.1089,194.1089,194.1089,0.0
2024-06-28 13:45:00,200.14,200.14,200.12,200.12,400.0,194.0508,194.0508,194.0314,194.0314,400.0
2024-06-28 13:50:00,200.1,200.1,200.1,200.1,231.0,194.012,194.012,194.012,194.012,231.0
2024-06-28 13:55:00,200.02,200.02,200.02,200.02,100.0,193.9344,193.9344,193.9344,193.9344,100.0
2024-06-28 14:00:00,199.98,199.98,199.93,199.93,200.0,193.8956,193.8956,193.8471,193.8471,200.0
2024-06-28 14:05:00,199.93,199.93,199.93,199.93,0.0,193.8471,193.8471,193.8471,193.8471,0.0
2024-06-28 14:10:00,199.93,199.93,199.93,199.93,0.0,193.8471,193.8471,193.8471,193.8471,0.0
2024-06-28 14:15:00,199.81,199.81,199.8,199.81,300.0,193.7308,193.7308,193.7211,193.7308,300.0
2024-06-28 14:20:00,199.91,199.91,199.5,199.5,503.0,193.8278,193.8278,193.4302,193.4302,503.0
2024-06-28 14:25:00,199.69,199.69,199.69,199.69,100.0,193.6144,193.6144,193.6144,193.6144,100.0
2024-06-28 14:30:00,199.6,199.6,199.6,199.6,100.0,193.5272,193.5272,193.5272,193.5272,100.0
2024-06-28 14:35:00,199.41,199.41,199.41,199.41,100.0,193.343,193.343,193.343,193.343,100.0
2024-06-28 14:40:00,199.37,199.37,199.37,199.37,100.0,193.3042,193.3042,193.3042,193.3042,100.0
2024-06-28 14:45:00,199.52,199.52,199.47,199.47,200.0,193.4496,193.4496,193.4011,193.4011,200.0
2024-06-28 14:50:00,199.25,199.39,199.25,199.39,500.0,193.1878,193.3236,193.1878,193.3236,500.0
2024-06-28 14:55:00,199.51,199.54,199.51,199.54,200.0,193.4399,193.469,193.4399,193.469,200.0
2024-06-28 15:00:00,199.53,199.66,199.53,199.65,931.0,193.4593,193.5854,193.4593,193.5757,931.0
2024-06-28 15:05:00,199.55,199.74,199.55,199.74,711.0,193.4787,193.6629,193.4787,193.6629,711.0
2024-06-28 15:10:00,199.73,199.88,199.73,199.88,944.0,193.6532,193.7987,193.6532,193.7987,944.0
2024-06-28 15:15:00,199.92,199.92,199.82,199.82,500.0,193.8374,193.8374,193.7405,193.7405,500.0
2024-06-28 15:20:00,199.92,200.04,199.92,200.04,580.0,193.8374,193.9538,193.8374,193.9538,580.0
2024-06-28 15:25:00,200.04,200.04,200.04,200.04,0.0,193.9538,193.9538,193.9538,193.9538,0.0
2024-06-28 15:30:00,199.81,199.81,199.72,199.72,300.0,193.7308,193.7308,193.6435,193.6435,300.0
2024-06-28 15:35:00,199.78,199.78,199.78,199.78,100.0,193.7017,193.7017,193.7017,193.7017,100.0
2024-06-28 15:40:00,199.98,200.54,199.98,200.54,700.0,193.8956,194.4386,193.8956,194.4386,700.0
2024-06-28 15:45:00,200.47,200.62,200.47,200.58,500.0,194.3707,194.5162,194.3707,194.4774,500.0
2024-06-28 15:50:00,200.49,200.53,200.09,200.44,2120.0,194.3901,194.4289,194.0023,194.3416,2120.0
2024-06-28 15:55:00,200.36,200.36,199.92,200.15,3551.0,194.2641,194.2641,193.8374,194.0605,3551.0
2024-07-01 09:30:00,201.57,201.57,201.0,201.26,1022.0,195.4372,195.4372,194.8846,195.1367,1022.0
2024-07-01 09:35:00,201.95,202.0,201.95,202.0,600.0,195.8057,195.8542,195.8057,195.8542,600.0
2024-07-01 09:40:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-01 09:45:00,201.74,202.21,201.74,202.21,400.0,195.6021,196.0578,195.6021,196.0578,400.0
2024-07-01 09:50:00,202.25,202.72,202.25,202.58,437.0,196.0966,196.5523,196.0966,196.4165,437.0
2024-07-01 09:55:00,202.71,202.71,202.71,202.71,100.0,196.5426,196.5426,196.5426,196.5426,100.0
2024-07-01 10:00:00,202.71,202.71,202.71,202.71,0.0,196.5426,196.5426,196.5426,196.5426,0.0
2024-07-01 10:05:00,202.57,202.57,202.57,202.57,178.0,196.4068,196.4068,196.4068,196.4068,178.0
2024-07-01 10:10:00,202.57,202.57,202.57,202.57,0.0,196.4068,196.4068,196.4068,196.4068,0.0
2024-07-01 10:15:00,202.57,202.57,202.57,202.57,0.0,196.4068,196.4068,196.4068,196.4068,0.0
2024-07-01 10:20:00,200.31,200.37,200.31,200.33,300.0,194.2156,194.2738,194.2156,194.235,300.0
2024-07-01 10:25:00,200.25,200.25,200.25,200.25,500.0,194.1574,194.1574,194.1574,194.1574,500.0
2024-07-01 10:30:00,200.25,200.25,200.25,200.25,0.0,194.1574,194.1574,194.1574,194.1574,0.0
2024-07-01 10:35:00,200.15,200.15,200.15,200.15,100.0,194.0605,194.0605,194.0605,194.0605,100.0
2024-07-01 10:40:00,200.15,200.15,200.15,200.15,0.0,194.0605,194.0605,194.0605,194.0605,0.0
2024-07-01 10:45:00,200.4,200.52,200.32,200.32,604.0,194.3028,194.4192,194.2253,194.2253,604.0
2024-07-01 10:50:00,200.3,200.3,200.3,200.3,100.0,194.2059,194.2059,194.2059,194.2059,100.0
2024-07-01 10:55:00,200.97,201.15,200.96,201.15,801.0,194.8555,195.03,194.8458,195.03,801.0
2024-07-01 11:00:00,201.1,201.1,201.0,201.09,523.0,194.9815,194.9815,194.8846,194.9719,523.0
2024-07-01 11:05:00,201.09,201.09,201.09,201.09,0.0,194.9719,194.9719,194.9719,194.9719,0.0
2024-07-01 11:10:00,201.38,201.38,201.37,201.37,700.0,195.253,195.253,195.2433,195.2433,700.0
2024-07-01 11:15:00,201.28,201.28,201.28,201.28,100.0,195.1561,195.1561,195.1561,195.1561,100.0
2024-07-01 11:20:00,201.36,201.36,201.36,201.36,100.0,195.2336,195.2336,195.2336,195.2336,100.0
2024-07-01 11:25:00,201.5,201.53,201.49,201.53,512.0,195.3694,195.3985,195.3597,195.3985,512.0
2024-07-01 11:30:00,201.88,201.88,201.88,201.88,100.0,195.7378,195.7378,195.7378,195.7378,100.0
2024-07-01 11:35:00,201.83,201.83,201.83,201.83,600.0,195.6893,195.6893,195.6893,195.6893,600.0
2024-07-01 11:40:00,201.83,201.83,201.83,201.83,0.0,195.6893,195.6893,195.6893,195.6893,0.0
2024-07-01 11:45:00,202.0,202.0,201.99,201.99,200.0,195.8542,195.8542,195.8445,195.8445,200.0
2024-07-01 11:50:00,202.24,202.24,202.24,202.24,100.0,196.0869,196.0869,196.0869,196.0869,100.0
2024-07-01 11:55:00,202.24,202.24,202.24,202.24,0.0,196.0869,196.0869,196.0869,196.0869,0.0
2024-07-01 12:00:00,202.24,202.24,202.24,202.24,0.0,196.0869,196.0869,196.0869,196.0869,0.0
2024-07-01 12:05:00,202.28,202.28,202.28,202.28,100.0,196.1256,196.1256,196.1256,196.1256,100.0
2024-07-01 12:10:00,202.52,202.52,202.35,202.35,900.0,196.3583,196.3583,196.1935,196.1935,900.0
2024-07-01 12:15:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-07-01 12:20:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-07-01 12:25:00,202.55,202.56,202.55,202.56,200.0,196.3874,196.3971,196.3874,196.3971,200.0
2024-07-01 12:30:00,202.65,202.65,202.65,202.65,500.0,196.4844,196.4844,196.4844,196.4844,500.0
2024-07-01 12:35:00,202.59,202.59,202.59,202.59,624.0,196.4262,196.4262,196.4262,196.4262,624.0
2024-07-01 12:40:00,202.59,202.59,202.59,202.59,0.0,196.4262,196.4262,196.4262,196.4262,0.0
2024-07-01 12:45:00,202.86,202.93,202.83,202.83,418.0,196.688,196.7559,196.6589,196.6589,418.0
2024-07-01 12:50:00,202.71,202.71,202.67,202.67,200.0,196.5426,196.5426,196.5038,196.5038,200.0
2024-07-01 12:55:00,202.81,202.81,202.81,202.81,100.0,196.6395,196.6395,196.6395,196.6395,100.0
2024-07-01 13:00:00,202.91,202.91,202.9,202.9,800.0,196.7365,196.7365,196.7268,196.7268,800.0
2024-07-01 13:05:00,202.93,203.13,202.93,203.13,300.0,196.7559,196.9498,196.7559,196.9498,300.0
2024-07-01 13:10:00,203.18,203.18,203.18,203.18,100.0,196.9983,196.9983,196.9983,196.9983,100.0
2024-07-01 13:15:00,203.18,203.18,203.18,203.18,0.0,196.9983,196.9983,196.9983,196.9983,0.0
2024-07-01 13:20:00,203.35,203.35,203.35,203.35,100.0,197.1631,197.1631,197.1631,197.1631,100.0
2024-07-01 13:25:00,203.35,203.35,203.35,203.35,0.0,197.1631,197.1631,197.1631,197.1631,0.0
2024-07-01 13:30:00,203.8,203.8,203.8,203.8,200.0,197.5994,197.5994,197.5994,197.5994,200.0
2024-07-01 13:35:00,203.82,203.88,203.82,203.88,200.0,197.6188,197.677,197.6188,197.677,200.0
2024-07-01 13:40:00,203.87,204.09,203.87,204.06,304.0,197.6673,197.8806,197.6673,197.8515,304.0
2024-07-01 13:45:00,204.21,204.21,204.21,204.21,100.0,197.9969,197.9969,197.9969,197.9969,100.0
2024-07-01 13:50:00,204.33,204.33,204.33,204.33,200.0,198.1133,198.1133,198.1133,198.1133,200.0
2024-07-01 13:55:00,204.14,204.14,203.92,203.92,992.0,197.9291,197.9291,197.7157,197.7157,992.0
2024-07-01 14:00:00,203.92,203.92,203.92,203.92,0.0,197.7157,197.7157,197.7157,197.7157,0.0
2024-07-01 14:05:00,204.05,204.05,204.05,204.05,100.0,197.8418,197.8418,197.8418,197.8418,100.0
2024-07-01 14:10:00,204.05,204.05,204.05,204.05,0.0,197.8418,197.8418,197.8418,197.8418,0.0
2024-07-01 14:15:00,204.27,204.27,204.25,204.25,200.0,198.0551,198.0551,198.0357,198.0357,200.0
2024-07-01 14:20:00,204.1,204.1,204.09,204.09,200.0,197.8903,197.8903,197.8806,197.8806,200.0
2024-07-01 14:25:00,203.69,203.72,203.69,203.72,200.0,197.4927,197.5218,197.4927,197.5218,200.0
2024-07-01 14:30:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-01 14:35:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-01 14:40:00,203.49,203.53,203.49,203.53,200.0,197.2988,197.3376,197.2988,197.3376,200.0
2024-07-01 14:45:00,203.57,203.57,203.5,203.5,500.0,197.3764,197.3764,197.3085,197.3085,500.0
2024-07-01 14:50:00,203.53,203.53,203.53,203.53,200.0,197.3376,197.3376,197.3376,197.3376,200.0
2024-07-01 14:55:00,203.63,203.63,203.46,203.46,831.0,197.4346,197.4346,197.2697,197.2697,831.0
2024-07-01 15:00:00,203.49,203.5,203.49,203.5,200.0,197.2988,197.3085,197.2988,197.3085,200.0
2024-07-01 15:05:00,203.51,203.53,203.51,203.53,300.0,197.3182,197.3376,197.3182,197.3376,300.0
2024-07-01 15:10:00,203.53,203.53,203.53,203.53,0.0,197.3376,197.3376,197.3376,197.3376,0.0
2024-07-01 15:15:00,203.42,203.44,203.42,203.44,400.0,197.231,197.2504,197.231,197.2504,400.0
2024-07-01 15:20:00,203.39,203.4,203.39,203.4,200.0,197.2019,197.2116,197.2019,197.2116,200.0
2024-07-01 15:25:00,203.5,203.5,203.5,203.5,100.0,197.3085,197.3085,197.3085,197.3085,100.0
2024-07-01 15:30:00,203.58,203.69,203.58,203.69,200.0,197.3861,197.4927,197.3861,197.4927,200.0
2024-07-01 15:35:00,203.7,203.7,203.7,203.7,100.0,197.5024,197.5024,197.5024,197.5024,100.0
2024-07-01 15:40:00,203.74,203.86,203.74,203.86,1309.0,197.5412,197.6576,197.5412,197.6576,1309.0
2024-07-01 15:45:00,203.9,203.97,203.87,203.87,606.0,197.6964,197.7642,197.6673,197.6673,606.0
2024-07-01 15:50:00,203.8,203.8,203.72,203.72,551.0,197.5994,197.5994,197.5218,197.5218,551.0
2024-07-01 15:55:00,203.83,204.01,203.73,203.73,5095.0,197.6285,197.803,197.5315,197.5315,5095.0
2024-07-02 09:30:00,205.0,205.36,205.0,205.36,1200.0,198.7629,199.1119,198.7629,199.1119,1200.0
2024-07-02 09:35:00,205.76,206.59,205.75,206.14,942.0,199.4998,200.3045,199.4901,199.8682,942.0
2024-07-02 09:40:00,206.66,206.66,206.66,206.66,100.0,200.3724,200.3724,200.3724,200.3724,100.0
2024-07-02 09:45:00,206.66,206.66,206.66,206.66,0.0,200.3724,200.3724,200.3724,200.3724,0.0
2024-07-02 09:50:00,206.56,206.56,206.56,206.56,100.0,200.2754,200.2754,200.2754,200.2754,100.0
2024-07-02 09:55:00,207.0,207.69,207.0,207.61,1208.0,200.702,201.371,200.702,201.2935,1208.0
2024-07-02 10:00:00,207.6,208.13,207.6,208.13,550.0,201.2838,201.7977,201.2838,201.7977,550.0
2024-07-02 10:05:00,208.43,208.53,208.33,208.53,850.0,202.0885,202.1855,201.9916,202.1855,850.0
2024-07-02 10:10:00,208.08,208.08,207.99,207.99,200.0,201.7492,201.7492,201.6619,201.6619,200.0
2024-07-02 10:15:00,208.26,208.4,208.24,208.4,300.0,201.9237,202.0594,201.9043,202.0594,300.0
2024-07-02 10:20:00,208.49,208.49,208.49,208.49,100.0,202.1467,202.1467,202.1467,202.1467,100.0
2024-07-02 10:25:00,208.39,208.39,208.39,208.39,100.0,202.0497,202.0497,202.0497,202.0497,100.0
2024-07-02 10:30:00,208.32,208.32,208.01,208.01,500.0,201.9819,201.9819,201.6813,201.6813,500.0
2024-07-02 10:35:00,207.88,208.09,207.88,208.09,300.0,201.5553,201.7589,201.5553,201.7589,300.0
2024-07-02 10:40:00,207.65,207.65,207.65,207.65,100.0,201.3323,201.3323,201.3323,201.3323,100.0
2024-07-02 10:45:00,207.46,207.46,207.38,207.38,200.0,201.148,201.148,201.0705,201.0705,200.0
2024-07-02 10:50:00,207.42,207.42,207.15,207.15,300.0,201.1093,201.1093,200.8475,200.8475,300.0
2024-07-02 10:55:00,207.15,207.15,207.15,207.15,0.0,200.8475,200.8475,200.8475,200.8475,0.0
2024-07-02 11:00:00,207.14,207.23,207.14,207.23,316.0,200.8378,200.925,200.8378,200.925,316.0
2024-07-02 11:05:00,207.1,207.1,207.0,207.0,300.0,200.799,200.799,200.702,200.702,300.0
2024-07-02 11:10:00,206.96,207.05,206.96,207.05,304.0,200.6633,200.7505,200.6633,200.7505,304.0
2024-07-02 11:15:00,207.05,207.05,207.05,207.05,0.0,200.7505,200.7505,200.7505,200.7505,0.0
2024-07-02 11:20:00,207.42,207.42,207.42,207.42,100.0,201.1093,201.1093,201.1093,201.1093,100.0
2024-07-02 11:25:00,207.3,207.3,207.3,207.3,100.0,200.9929,200.9929,200.9929,200.9929,100.0
2024-07-02 11:30:00,207.55,207.64,207.38,207.38,500.0,201.2353,201.3226,201.0705,201.0705,500.0
2024-07-02 11:35:00,207.15,207.15,207.15,207.15,100.0,200.8475,200.8475,200.8475,200.8475,100.0
2024-07-02 11:40:00,206.72,206.77,206.72,206.73,400.0,200.4306,200.479,200.4306,200.4403,400.0
2024-07-02 11:45:00,206.73,206.73,206.73,206.73,0.0,200.4403,200.4403,200.4403,200.4403,0.0
2024-07-02 11:50:00,206.63,206.63,206.05,206.05,200.0,200.3433,200.3433,199.7809,199.7809,200.0
2024-07-02 11:55:00,206.21,206.25,205.88,205.88,674.0,199.9361,199.9749,199.6161,199.6161,674.0
2024-07-02 12:00:00,206.06,206.06,205.71,205.71,300.0,199.7906,199.7906,199.4513,199.4513,300.0
2024-07-02 12:05:00,205.6,205.6,205.6,205.6,100.0,199.3446,199.3446,199.3446,199.3446,100.0
2024-07-02 12:10:00,205.56,205.8,205.56,205.8,200.0,199.3059,199.5385,199.3059,199.5385,200.0
2024-07-02 12:15:00,206.07,206.07,206.07,206.07,100.0,199.8003,199.8003,199.8003,199.8003,100.0
2024-07-02 12:20:00,205.97,206.15,205.97,206.15,300.0,199.7034,199.8779,199.7034,199.8779,300.0
2024-07-02 12:25:00,206.1,206.1,206.1,206.1,100.0,199.8294,199.8294,199.8294,199.8294,100.0
2024-07-02 12:30:00,206.05,206.08,206.05,206.08,300.0,199.7809,199.81,199.7809,199.81,300.0
2024-07-02 12:35:00,206.08,206.08,206.08,206.08,0.0,199.81,199.81,199.81,199.81,0.0
2024-07-02 12:40:00,206.17,206.17,206.17,206.17,100.0,199.8973,199.8973,199.8973,199.8973,100.0
2024-07-02 12:45:00,206.44,206.44,206.44,206.44,100.0,200.1591,200.1591,200.1591,200.1591,100.0
2024-07-02 12:50:00,206.47,206.47,206.47,206.47,200.0,200.1882,200.1882,200.1882,200.1882,200.0
2024-07-02 12:55:00,206.37,206.4,206.25,206.33,600.0,200.0912,200.1203,199.9749,200.0524,600.0
2024-07-02 13:00:00,206.2,206.2,206.2,206.2,200.0,199.9264,199.9264,199.9264,199.9264,200.0
2024-07-02 13:05:00,206.16,206.16,206.07,206.07,200.0,199.8876,199.8876,199.8003,199.8003,200.0
2024-07-02 13:10:00,206.11,206.13,206.11,206.13,200.0,199.8391,199.8585,199.8391,199.8585,200.0
2024-07-02 13:15:00,206.17,206.23,206.08,206.08,400.0,199.8973,199.9555,199.81,199.81,400.0
2024-07-02 13:20:00,205.99,206.04,205.98,205.98,600.0,199.7228,199.7712,199.7131,199.7131,600.0
2024-07-02 13:25:00,205.5,205.74,205.5,205.74,600.0,199.2477,199.4804,199.2477,199.4804,600.0
2024-07-02 13:30:00,205.69,205.69,205.69,205.69,100.0,199.4319,199.4319,199.4319,199.4319,100.0
2024-07-02 13:35:00,205.69,205.69,205.69,205.69,0.0,199.4319,199.4319,199.4319,199.4319,0.0
2024-07-02 13:40:00,205.1,205.1,205.1,205.1,100.0,198.8598,198.8598,198.8598,198.8598,100.0
2024-07-02 13:45:00,204.94,204.94,204.94,204.94,100.0,198.7047,198.7047,198.7047,198.7047,100.0
2024-07-02 13:50:00,204.94,204.94,204.94,204.94,0.0,198.7047,198.7047,198.7047,198.7047,0.0
2024-07-02 13:55:00,205.23,205.23,205.23,205.23,150.0,198.9859,198.9859,198.9859,198.9859,150.0
2024-07-02 14:00:00,205.13,205.13,205.13,205.13,200.0,198.8889,198.8889,198.8889,198.8889,200.0
2024-07-02 14:05:00,205.13,205.13,204.89,205.13,400.0,198.8889,198.8889,198.6562,198.8889,400.0
2024-07-02 14:10:00,205.13,205.13,205.13,205.13,0.0,198.8889,198.8889,198.8889,198.8889,0.0
2024-07-02 14:15:00,205.31,205.31,205.25,205.25,250.0,199.0635,199.0635,199.0053,199.0053,250.0
2024-07-02 14:20:00,205.25,205.25,205.25,205.25,0.0,199.0053,199.0053,199.0053,199.0053,0.0
2024-07-02 14:25:00,205.19,205.19,205.19,205.19,100.0,198.9471,198.9471,198.9471,198.9471,100.0
2024-07-02 14:30:00,205.22,205.23,205.22,205.23,200.0,198.9762,198.9859,198.9762,198.9859,200.0
2024-07-02 14:35:00,205.29,205.29,205.08,205.08,200.0,199.0441,199.0441,198.8405,198.8405,200.0
2024-07-02 14:40:00,204.83,204.83,204.36,204.36,200.0,198.5981,198.5981,198.1424,198.1424,200.0
2024-07-02 14:45:00,204.45,204.45,204.45,204.45,100.0,198.2296,198.2296,198.2296,198.2296,100.0
2024-07-02 14:50:00,204.24,204.24,204.13,204.13,626.0,198.026,198.026,197.9194,197.9194,626.0
2024-07-02 14:55:00,204.04,204.11,204.03,204.11,400.0,197.8321,197.9,197.8224,197.9,400.0
2024-07-02 15:00:00,203.94,204.21,203.94,204.21,1000.0,197.7351,197.9969,197.7351,197.9969,1000.0
2024-07-02 15:05:00,204.23,204.39,204.23,204.39,300.0,198.0163,198.1714,198.0163,198.1714,300.0
2024-07-02 15:10:00,204.49,204.49,204.49,204.49,150.0,198.2684,198.2684,198.2684,198.2684,150.0
2024-07-02 15:15:00,204.44,204.5,204.44,204.5,500.0,198.2199,198.2781,198.2199,198.2781,500.0
2024-07-02 15:20:00,204.63,204.63,204.63,204.63,100.0,198.4041,198.4041,198.4041,198.4041,100.0
2024-07-02 15:25:00,204.74,204.95,204.74,204.93,300.0,198.5108,198.7144,198.5108,198.695,300.0
2024-07-02 15:30:00,205.06,205.06,205.0,205.0,200.0,198.8211,198.8211,198.7629,198.7629,200.0
2024-07-02 15:35:00,204.88,204.91,204.86,204.86,400.0,198.6465,198.6756,198.6271,198.6271,400.0
2024-07-02 15:40:00,204.55,204.55,204.55,204.55,100.0,198.3266,198.3266,198.3266,198.3266,100.0
2024-07-02 15:45:00,204.65,204.83,204.65,204.83,300.0,198.4235,198.5981,198.4235,198.5981,300.0
2024-07-02 15:50:00,204.96,205.14,204.76,204.76,2545.0,198.7241,198.8986,198.5302,198.5302,2545.0
2024-07-02 15:55:00,204.9,205.06,204.82,204.87,2065.0,198.6659,198.8211,198.5884,198.6368,2065.0
2024-07-03 09:30:00,204.8,204.8,204.8,204.8,100.0,198.569,198.569,198.569,198.569,100.0
2024-07-03 09:35:00,204.8,204.8,204.8,204.8,0.0,198.569,198.569,198.569,198.569,0.0
2024-07-03 09:40:00,204.8,204.8,204.8,204.8,0.0,198.569,198.569,198.569,198.569,0.0
2024-07-03 09:45:00,204.8,204.8,204.8,204.8,0.0,198.569,198.569,198.569,198.569,0.0
2024-07-03 09:50:00,205.42,206.36,205.42,206.34,500.0,199.1701,200.0815,199.1701,200.0621,500.0
2024-07-03 09:55:00,206.34,206.34,206.34,206.34,0.0,200.0621,200.0621,200.0621,200.0621,0.0
2024-07-03 10:00:00,207.41,207.41,207.29,207.31,300.0,201.0996,201.0996,200.9832,201.0026,300.0
2024-07-03 10:05:00,207.73,207.91,207.73,207.91,315.0,201.4098,201.5844,201.4098,201.5844,315.0
2024-07-03 10:10:00,207.78,207.78,207.78,207.78,300.0,201.4583,201.4583,201.4583,201.4583,300.0
2024-07-03 10:15:00,208.19,208.19,207.91,207.91,258.0,201.8558,201.8558,201.5844,201.5844,258.0
2024-07-03 10:20:00,207.91,207.91,207.91,207.91,0.0,201.5844,201.5844,201.5844,201.5844,0.0
2024-07-03 10:25:00,208.0,208.0,208.0,208.0,100.0,201.6716,201.6716,201.6716,201.6716,100.0
2024-07-03 10:30:00,208.77,208.77,208.77,208.77,300.0,202.4182,202.4182,202.4182,202.4182,300.0
2024-07-03 10:35:00,208.34,208.34,208.32,208.32,200.0,202.0013,202.0013,201.9819,201.9819,200.0
2024-07-03 10:40:00,208.19,208.19,207.98,207.98,200.0,201.8558,201.8558,201.6522,201.6522,200.0
2024-07-03 10:45:00,208.02,208.02,207.72,207.72,200.0,201.691,201.691,201.4001,201.4001,200.0
2024-07-03 10:50:00,207.25,207.25,207.25,207.25,100.0,200.9444,200.9444,200.9444,200.9444,100.0
2024-07-03 10:55:00,207.22,207.22,207.22,207.22,100.0,200.9153,200.9153,200.9153,200.9153,100.0
2024-07-03 11:00:00,207.29,207.29,207.29,207.29,100.0,200.9832,200.9832,200.9832,200.9832,100.0
2024-07-03 11:05:00,207.29,207.29,207.29,207.29,100.0,200.9832,200.9832,200.9832,200.9832,100.0
2024-07-03 11:10:00,207.28,207.31,207.01,207.01,300.0,200.9735,201.0026,200.7117,200.7117,300.0
2024-07-03 11:15:00,206.82,206.82,206.78,206.78,200.0,200.5275,200.5275,200.4887,200.4887,200.0
2024-07-03 11:20:00,206.78,206.78,206.78,206.78,0.0,200.4887,200.4887,200.4887,200.4887,0.0
2024-07-03 11:25:00,206.74,206.74,206.67,206.74,400.0,200.45,200.45,200.3821,200.45,400.0
2024-07-03 11:30:00,206.58,206.58,206.58,206.58,150.0,200.2948,200.2948,200.2948,200.2948,150.0
2024-07-03 11:35:00,206.91,206.91,206.91,206.91,100.0,200.6148,200.6148,200.6148,200.6148,100.0
2024-07-03 11:40:00,206.9,206.9,206.9,206.9,100.0,200.6051,200.6051,200.6051,200.6051,100.0
2024-07-03 11:45:00,206.96,207.09,206.96,207.09,350.0,200.6633,200.7893,200.6633,200.7893,350.0
2024-07-03 11:50:00,207.16,207.16,207.16,207.16,200.0,200.8572,200.8572,200.8572,200.8572,200.0
2024-07-03 11:55:00,207.11,207.11,207.0,207.0,550.0,200.8087,200.8087,200.702,200.702,550.0
2024-07-03 12:00:00,206.95,206.95,206.95,206.95,121.0,200.6536,200.6536,200.6536,200.6536,121.0
2024-07-03 12:05:00,207.05,207.12,207.05,207.12,500.0,200.7505,200.8184,200.7505,200.8184,500.0
2024-07-03 12:10:00,207.01,207.01,206.89,206.98,400.0,200.7117,200.7117,200.5954,200.6826,400.0
2024-07-03 12:15:00,207.1,207.41,207.1,207.41,312.0,200.799,201.0996,200.799,201.0996,312.0
2024-07-03 12:20:00,207.62,207.62,207.56,207.58,500.0,201.3032,201.3032,201.245,201.2644,500.0
2024-07-03 12:25:00,207.62,207.62,207.62,207.62,200.0,201.3032,201.3032,201.3032,201.3032,200.0
2024-07-03 12:30:00,207.76,207.85,207.76,207.85,200.0,201.4389,201.5262,201.4389,201.5262,200.0
2024-07-03 12:35:00,207.76,207.81,207.75,207.81,377.0,201.4389,201.4874,201.4292,201.4874,377.0
2024-07-03 12:40:00,207.71,207.75,207.71,207.75,200.0,201.3904,201.4292,201.3904,201.4292,200.0
2024-07-03 12:45:00,207.36,207.43,206.96,207.0,1000.0,201.0511,201.119,200.6633,200.702,1000.0
2024-07-03 12:50:00,207.15,207.39,207.15,207.22,900.0,200.8475,201.0802,200.8475,200.9153,900.0
2024-07-03 12:55:00,207.14,207.14,206.69,206.93,1460.0,200.8378,200.8378,200.4015,200.6342,1460.0
2024-07-05 09:55:00,206.01,206.02,205.98,205.98,300.0,199.7422,199.7519,199.7131,199.7131,300.0
2024-07-05 10:00:00,205.98,205.98,205.98,205.98,0.0,199.7131,199.7131,199.7131,199.7131,0.0
2024-07-05 10:05:00,205.51,205.51,205.51,205.51,364.0,199.2574,199.2574,199.2574,199.2574,364.0
2024-07-05 10:10:00,205.51,205.51,205.51,205.51,0.0,199.2574,199.2574,199.2574,199.2574,0.0
2024-07-05 10:15:00,204.96,205.06,204.96,205.06,200.0,198.7241,198.8211,198.7241,198.8211,200.0
2024-07-05 10:20:00,204.35,204.35,204.35,204.35,250.0,198.1327,198.1327,198.1327,198.1327,250.0
2024-07-05 10:25:00,204.35,204.35,204.35,204.35,0.0,198.1327,198.1327,198.1327,198.1327,0.0
2024-07-05 10:30:00,204.35,204.35,204.35,204.35,0.0,198.1327,198.1327,198.1327,198.1327,0.0
2024-07-05 10:35:00,204.05,204.05,204.0,204.0,973.0,197.8418,197.8418,197.7933,197.7933,973.0
2024-07-05 10:40:00,203.75,203.75,203.75,203.75,100.0,197.5509,197.5509,197.5509,197.5509,100.0
2024-07-05 10:45:00,204.3,204.3,204.3,204.3,122.0,198.0842,198.0842,198.0842,198.0842,122.0
2024-07-05 10:50:00,204.3,204.3,204.3,204.3,0.0,198.0842,198.0842,198.0842,198.0842,0.0
2024-07-05 10:55:00,204.0,204.0,204.0,204.0,200.0,197.7933,197.7933,197.7933,197.7933,200.0
2024-07-05 11:00:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:05:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:10:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:15:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:20:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:25:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:30:00,204.07,204.07,204.07,204.07,100.0,197.8612,197.8612,197.8612,197.8612,100.0
2024-07-05 11:35:00,204.07,204.07,204.07,204.07,0.0,197.8612,197.8612,197.8612,197.8612,0.0
2024-07-05 11:40:00,203.83,203.83,203.83,203.83,110.0,197.6285,197.6285,197.6285,197.6285,110.0
2024-07-05 11:45:00,203.55,203.55,203.55,203.55,500.0,197.357,197.357,197.357,197.357,500.0
2024-07-05 11:50:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 11:55:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 12:00:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 12:05:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 12:10:00,203.41,203.41,203.41,203.41,200.0,197.2213,197.2213,197.2213,197.2213,200.0
2024-07-05 12:15:00,203.41,203.41,203.41,203.41,0.0,197.2213,197.2213,197.2213,197.2213,0.0
2024-07-05 12:20:00,203.41,203.41,203.41,203.41,0.0,197.2213,197.2213,197.2213,197.2213,0.0
2024-07-05 12:25:00,203.41,203.41,203.41,203.41,0.0,197.2213,197.2213,197.2213,197.2213,0.0
2024-07-05 12:30:00,203.08,203.08,203.07,203.07,200.0,196.9013,196.9013,196.8916,196.8916,200.0
2024-07-05 12:35:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 12:40:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 12:45:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 12:50:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 12:55:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:00:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:05:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:10:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:15:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:20:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:25:00,203.02,203.02,203.02,203.02,100.0,196.8431,196.8431,196.8431,196.8431,100.0
2024-07-05 13:30:00,203.02,203.02,203.02,203.02,100.0,196.8431,196.8431,196.8431,196.8431,100.0
2024-07-05 13:35:00,203.07,203.07,203.07,203.07,100.0,196.8916,196.8916,196.8916,196.8916,100.0
2024-07-05 13:40:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:45:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:50:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:55:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 14:00:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 14:05:00,202.75,202.75,202.6,202.6,300.0,196.5813,196.5813,196.4359,196.4359,300.0
2024-07-05 14:10:00,202.6,202.6,202.6,202.6,0.0,196.4359,196.4359,196.4359,196.4359,0.0
2024-07-05 14:15:00,202.6,202.6,202.6,202.6,0.0,196.4359,196.4359,196.4359,196.4359,0.0
2024-07-05 14:20:00,202.6,202.6,202.6,202.6,0.0,196.4359,196.4359,196.4359,196.4359,0.0
2024-07-05 14:25:00,202.62,202.62,202.62,202.62,200.0,196.4553,196.4553,196.4553,196.4553,200.0
2024-07-05 14:30:00,202.62,202.62,202.62,202.62,0.0,196.4553,196.4553,196.4553,196.4553,0.0
2024-07-05 14:35:00,202.62,202.62,202.62,202.62,0.0,196.4553,196.4553,196.4553,196.4553,0.0
2024-07-05 14:40:00,202.62,202.62,202.62,202.62,0.0,196.4553,196.4553,196.4553,196.4553,0.0
2024-07-05 14:45:00,202.86,202.86,202.86,202.86,200.0,196.688,196.688,196.688,196.688,200.0
2024-07-05 14:50:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 14:55:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:00:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:05:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:10:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:15:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:20:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:25:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:30:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:35:00,202.79,202.79,202.79,202.79,100.0,196.6201,196.6201,196.6201,196.6201,100.0
2024-07-05 15:40:00,202.85,202.85,202.85,202.85,100.0,196.6783,196.6783,196.6783,196.6783,100.0
2024-07-05 15:45:00,203.18,203.3,203.18,203.3,200.0,196.9983,197.1146,196.9983,197.1146,200.0
2024-07-05 15:50:00,203.4,203.54,203.4,203.54,500.0,197.2116,197.3473,197.2116,197.3473,500.0
2024-07-05 15:55:00,203.48,203.65,203.46,203.59,3295.0,197.2891,197.454,197.2697,197.3958,3295.0
2024-07-08 09:40:00,202.79,202.79,202.79,202.79,100.0,196.6201,196.6201,196.6201,196.6201,100.0
2024-07-08 09:45:00,202.79,202.79,202.79,202.79,0.0,196.6201,196.6201,196.6201,196.6201,0.0
2024-07-08 09:50:00,202.24,202.24,202.24,202.24,100.0,196.0869,196.0869,196.0869,196.0869,100.0
2024-07-08 09:55:00,202.92,202.92,202.92,202.92,100.0,196.7462,196.7462,196.7462,196.7462,100.0
2024-07-08 10:00:00,202.96,202.96,202.96,202.96,200.0,196.785,196.785,196.785,196.785,200.0
2024-07-08 10:05:00,201.91,201.91,201.91,201.91,100.0,195.7669,195.7669,195.7669,195.7669,100.0
2024-07-08 10:10:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:15:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:20:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:25:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:30:00,201.66,201.66,201.66,201.66,200.0,195.5245,195.5245,195.5245,195.5245,200.0
2024-07-08 10:35:00,201.66,201.66,201.66,201.66,0.0,195.5245,195.5245,195.5245,195.5245,0.0
2024-07-08 10:40:00,202.21,202.21,202.21,202.21,100.0,196.0578,196.0578,196.0578,196.0578,100.0
2024-07-08 10:45:00,202.21,202.21,202.21,202.21,0.0,196.0578,196.0578,196.0578,196.0578,0.0
2024-07-08 10:50:00,202.21,202.21,202.21,202.21,0.0,196.0578,196.0578,196.0578,196.0578,0.0
2024-07-08 10:55:00,202.28,202.28,202.28,202.28,100.0,196.1256,196.1256,196.1256,196.1256,100.0
2024-07-08 11:00:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-08 11:05:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-08 11:10:00,202.11,202.11,202.11,202.11,200.0,195.9608,195.9608,195.9608,195.9608,200.0
2024-07-08 11:15:00,201.86,202.13,201.86,202.13,200.0,195.7184,195.9802,195.7184,195.9802,200.0
2024-07-08 11:20:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-08 11:25:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-08 11:30:00,201.36,201.42,201.36,201.42,300.0,195.2336,195.2918,195.2336,195.2918,300.0
2024-07-08 11:35:00,201.28,201.28,201.28,201.28,100.0,195.1561,195.1561,195.1561,195.1561,100.0
2024-07-08 11:40:00,201.23,201.23,201.17,201.17,200.0,195.1076,195.1076,195.0494,195.0494,200.0
2024-07-08 11:45:00,201.24,201.24,201.24,201.24,100.0,195.1173,195.1173,195.1173,195.1173,100.0
2024-07-08 11:50:00,201.24,201.24,201.24,201.24,0.0,195.1173,195.1173,195.1173,195.1173,0.0
2024-07-08 11:55:00,201.45,201.45,201.16,201.19,600.0,195.3209,195.3209,195.0397,195.0688,600.0
2024-07-08 12:00:00,201.19,201.19,201.19,201.19,0.0,195.0688,195.0688,195.0688,195.0688,0.0
2024-07-08 12:05:00,201.22,201.22,201.22,201.22,100.0,195.0979,195.0979,195.0979,195.0979,100.0
2024-07-08 12:10:00,201.22,201.22,201.22,201.22,0.0,195.0979,195.0979,195.0979,195.0979,0.0
2024-07-08 12:15:00,201.17,201.17,201.17,201.17,100.0,195.0494,195.0494,195.0494,195.0494,100.0
2024-07-08 12:20:00,201.17,201.17,201.17,201.17,0.0,195.0494,195.0494,195.0494,195.0494,0.0
2024-07-08 12:25:00,201.17,201.17,201.17,201.17,0.0,195.0494,195.0494,195.0494,195.0494,0.0
2024-07-08 12:30:00,201.67,201.67,201.67,201.67,100.0,195.5342,195.5342,195.5342,195.5342,100.0
2024-07-08 12:35:00,201.58,201.58,201.58,201.58,100.0,195.4469,195.4469,195.4469,195.4469,100.0
2024-07-08 12:40:00,201.58,201.58,201.58,201.58,0.0,195.4469,195.4469,195.4469,195.4469,0.0
2024-07-08 12:45:00,201.58,201.58,201.58,201.58,0.0,195.4469,195.4469,195.4469,195.4469,0.0
2024-07-08 12:50:00,201.58,201.58,201.58,201.58,0.0,195.4469,195.4469,195.4469,195.4469,0.0
2024-07-08 12:55:00,201.64,201.65,201.64,201.65,200.0,195.5051,195.5148,195.5051,195.5148,200.0
2024-07-08 13:00:00,201.68,201.68,201.68,201.68,100.0,195.5439,195.5439,195.5439,195.5439,100.0
2024-07-08 13:05:00,201.65,201.81,201.65,201.75,1400.0,195.5148,195.6699,195.5148,195.6118,1400.0
2024-07-08 13:10:00,201.8,201.8,201.8,201.8,137.0,195.6602,195.6602,195.6602,195.6602,137.0
2024-07-08 13:15:00,201.8,201.8,201.8,201.8,0.0,195.6602,195.6602,195.6602,195.6602,0.0
2024-07-08 13:20:00,201.8,201.8,201.8,201.8,0.0,195.6602,195.6602,195.6602,195.6602,0.0
2024-07-08 13:25:00,201.93,201.93,201.93,201.93,100.0,195.7863,195.7863,195.7863,195.7863,100.0
2024-07-08 13:30:00,202.01,202.01,202.01,202.01,100.0,195.8639,195.8639,195.8639,195.8639,100.0
2024-07-08 13:35:00,202.01,202.01,202.01,202.01,0.0,195.8639,195.8639,195.8639,195.8639,0.0
2024-07-08 13:40:00,201.98,201.98,201.95,201.95,200.0,195.8348,195.8348,195.8057,195.8057,200.0
2024-07-08 13:45:00,202.0,202.0,202.0,202.0,100.0,195.8542,195.8542,195.8542,195.8542,100.0
2024-07-08 13:50:00,201.99,201.99,201.99,201.99,100.0,195.8445,195.8445,195.8445,195.8445,100.0
2024-07-08 13:55:00,201.99,201.99,201.99,201.99,0.0,195.8445,195.8445,195.8445,195.8445,0.0
2024-07-08 14:00:00,201.99,201.99,201.99,201.99,0.0,195.8445,195.8445,195.8445,195.8445,0.0
2024-07-08 14:05:00,201.99,201.99,201.99,201.99,0.0,195.8445,195.8445,195.8445,195.8445,0.0
2024-07-08 14:10:00,202.15,202.15,202.15,202.15,100.0,195.9996,195.9996,195.9996,195.9996,100.0
2024-07-08 14:15:00,202.15,202.15,202.15,202.15,0.0,195.9996,195.9996,195.9996,195.9996,0.0
2024-07-08 14:20:00,202.08,202.08,202.08,202.08,100.0,195.9317,195.9317,195.9317,195.9317,100.0
2024-07-08 14:25:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-08 14:30:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-08 14:35:00,202.04,202.04,202.04,202.04,100.0,195.8929,195.8929,195.8929,195.8929,100.0
2024-07-08 14:40:00,202.04,202.04,202.04,202.04,0.0,195.8929,195.8929,195.8929,195.8929,0.0
2024-07-08 14:45:00,201.95,201.99,201.95,201.99,200.0,195.8057,195.8445,195.8057,195.8445,200.0
2024-07-08 14:50:00,202.14,202.14,202.14,202.14,100.0,195.9899,195.9899,195.9899,195.9899,100.0
2024-07-08 14:55:00,202.21,202.33,202.21,202.33,800.0,196.0578,196.1741,196.0578,196.1741,800.0
2024-07-08 15:00:00,202.35,202.35,202.35,202.35,100.0,196.1935,196.1935,196.1935,196.1935,100.0
2024-07-08 15:05:00,202.51,202.51,202.51,202.51,100.0,196.3486,196.3486,196.3486,196.3486,100.0
2024-07-08 15:10:00,202.51,202.51,202.51,202.51,0.0,196.3486,196.3486,196.3486,196.3486,0.0
2024-07-08 15:15:00,202.51,202.51,202.51,202.51,0.0,196.3486,196.3486,196.3486,196.3486,0.0
2024-07-08 15:20:00,202.38,202.38,202.38,202.38,284.0,196.2226,196.2226,196.2226,196.2226,284.0
2024-07-08 15:25:00,202.43,202.43,202.43,202.43,100.0,196.2711,196.2711,196.2711,196.2711,100.0
2024-07-08 15:30:00,202.5,202.68,202.5,202.68,640.0,196.339,196.5135,196.339,196.5135,640.0
2024-07-08 15:35:00,202.71,202.87,202.71,202.87,618.0,196.5426,196.6977,196.5426,196.6977,618.0
2024-07-08 15:40:00,202.79,202.95,202.79,202.95,300.0,196.6201,196.7753,196.6201,196.7753,300.0
2024-07-08 15:45:00,203.02,203.07,203.02,203.04,550.0,196.8431,196.8916,196.8431,196.8625,550.0
2024-07-08 15:50:00,203.13,203.35,203.13,203.35,1785.0,196.9498,197.1631,196.9498,197.1631,1785.0
2024-07-08 15:55:00,203.38,203.44,203.24,203.29,3909.0,197.1922,197.2504,197.0564,197.1049,3909.0
2024-07-09 09:30:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:35:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:40:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:45:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:50:00,201.44,201.44,201.37,201.37,200.0,195.3112,195.3112,195.2433,195.2433,200.0
2024-07-09 09:55:00,201.16,201.16,201.16,201.16,114.0,195.0397,195.0397,195.0397,195.0397,114.0
2024-07-09 10:00:00,201.33,201.33,201.33,201.33,108.0,195.2045,195.2045,195.2045,195.2045,108.0
2024-07-09 10:05:00,201.56,201.57,201.56,201.57,200.0,195.4276,195.4372,195.4276,195.4372,200.0
2024-07-09 10:10:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:15:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:20:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:25:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:30:00,202.48,202.48,202.47,202.47,200.0,196.3196,196.3196,196.3099,196.3099,200.0
2024-07-09 10:35:00,202.47,202.47,202.47,202.47,0.0,196.3099,196.3099,196.3099,196.3099,0.0
2024-07-09 10:40:00,202.71,202.71,202.71,202.71,100.0,196.5426,196.5426,196.5426,196.5426,100.0
2024-07-09 10:45:00,202.71,202.71,202.71,202.71,0.0,196.5426,196.5426,196.5426,196.5426,0.0
2024-07-09 10:50:00,202.71,202.71,202.71,202.71,0.0,196.5426,196.5426,196.5426,196.5426,0.0
2024-07-09 10:55:00,203.0,203.0,202.99,202.99,200.0,196.8237,196.8237,196.814,196.814,200.0
2024-07-09 11:00:00,202.99,202.99,202.99,202.99,0.0,196.814,196.814,196.814,196.814,0.0
2024-07-09 11:05:00,203.16,203.16,203.04,203.04,300.0,196.9789,196.9789,196.8625,196.8625,300.0
2024-07-09 11:10:00,203.04,203.04,203.04,203.04,0.0,196.8625,196.8625,196.8625,196.8625,0.0
2024-07-09 11:15:00,202.72,202.72,202.72,202.72,100.0,196.5523,196.5523,196.5523,196.5523,100.0
2024-07-09 11:20:00,202.72,202.72,202.72,202.72,0.0,196.5523,196.5523,196.5523,196.5523,0.0
2024-07-09 11:25:00,202.57,202.58,202.57,202.58,200.0,196.4068,196.4165,196.4068,196.4165,200.0
2024-07-09 11:30:00,202.32,202.32,202.32,202.32,100.0,196.1644,196.1644,196.1644,196.1644,100.0
2024-07-09 11:35:00,202.48,202.48,202.43,202.43,200.0,196.3196,196.3196,196.2711,196.2711,200.0
2024-07-09 11:40:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 11:45:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 11:50:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 11:55:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:00:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:05:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:10:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:15:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:20:00,203.04,203.11,203.04,203.11,200.0,196.8625,196.9304,196.8625,196.9304,200.0
2024-07-09 12:25:00,203.11,203.11,203.11,203.11,0.0,196.9304,196.9304,196.9304,196.9304,0.0
2024-07-09 12:30:00,203.11,203.11,203.11,203.11,0.0,196.9304,196.9304,196.9304,196.9304,0.0
2024-07-09 12:35:00,203.11,203.11,203.11,203.11,0.0,196.9304,196.9304,196.9304,196.9304,0.0
2024-07-09 12:40:00,203.59,203.81,203.59,203.81,300.0,197.3958,197.6091,197.3958,197.6091,300.0
2024-07-09 12:45:00,203.83,204.1,203.83,204.1,800.0,197.6285,197.8903,197.6285,197.8903,800.0
2024-07-09 12:50:00,204.1,204.1,204.1,204.1,0.0,197.8903,197.8903,197.8903,197.8903,0.0
2024-07-09 12:55:00,204.1,204.1,204.1,204.1,0.0,197.8903,197.8903,197.8903,197.8903,0.0
2024-07-09 13:00:00,204.36,204.36,204.36,204.36,200.0,198.1424,198.1424,198.1424,198.1424,200.0
2024-07-09 13:05:00,204.36,204.36,204.36,204.36,0.0,198.1424,198.1424,198.1424,198.1424,0.0
2024-07-09 13:10:00,204.36,204.36,204.36,204.36,0.0,198.1424,198.1424,198.1424,198.1424,0.0
2024-07-09 13:15:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-09 13:20:00,204.5,204.5,204.5,204.5,0.0,198.2781,198.2781,198.2781,198.2781,0.0
2024-07-09 13:25:00,204.1,204.1,204.1,204.1,100.0,197.8903,197.8903,197.8903,197.8903,100.0
2024-07-09 13:30:00,204.1,204.1,204.1,204.1,0.0,197.8903,197.8903,197.8903,197.8903,0.0
2024-07-09 13:35:00,204.29,204.29,204.16,204.19,300.0,198.0745,198.0745,197.9484,197.9775,300.0
2024-07-09 13:40:00,204.1,204.1,204.1,204.1,100.0,197.8903,197.8903,197.8903,197.8903,100.0
2024-07-09 13:45:00,203.86,203.86,203.86,203.86,100.0,197.6576,197.6576,197.6576,197.6576,100.0
2024-07-09 13:50:00,203.8,203.83,203.8,203.8,3600.0,197.5994,197.6285,197.5994,197.5994,3600.0
2024-07-09 13:55:00,203.8,203.8,203.8,203.8,0.0,197.5994,197.5994,197.5994,197.5994,0.0
2024-07-09 14:00:00,203.74,203.74,203.62,203.62,297.0,197.5412,197.5412,197.4249,197.4249,297.0
2024-07-09 14:05:00,203.59,203.59,203.59,203.59,399.0,197.3958,197.3958,197.3958,197.3958,399.0
2024-07-09 14:10:00,203.59,203.59,203.59,203.59,0.0,197.3958,197.3958,197.3958,197.3958,0.0
2024-07-09 14:15:00,203.59,203.59,203.59,203.59,0.0,197.3958,197.3958,197.3958,197.3958,0.0
2024-07-09 14:20:00,203.38,203.38,203.38,203.38,100.0,197.1922,197.1922,197.1922,197.1922,100.0
2024-07-09 14:25:00,203.38,203.38,203.38,203.38,100.0,197.1922,197.1922,197.1922,197.1922,100.0
2024-07-09 14:30:00,203.38,203.38,203.38,203.38,0.0,197.1922,197.1922,197.1922,197.1922,0.0
2024-07-09 14:35:00,203.3,203.44,203.3,203.44,221.0,197.1146,197.2504,197.1146,197.2504,221.0
2024-07-09 14:40:00,203.44,203.44,203.44,203.44,0.0,197.2504,197.2504,197.2504,197.2504,0.0
2024-07-09 14:45:00,203.44,203.44,203.44,203.44,0.0,197.2504,197.2504,197.2504,197.2504,0.0
2024-07-09 14:50:00,203.25,203.34,203.25,203.34,200.0,197.0661,197.1534,197.0661,197.1534,200.0
2024-07-09 14:55:00,203.34,203.34,203.34,203.34,0.0,197.1534,197.1534,197.1534,197.1534,0.0
2024-07-09 15:00:00,203.34,203.34,203.34,203.34,0.0,197.1534,197.1534,197.1534,197.1534,0.0
2024-07-09 15:05:00,203.02,203.11,203.02,203.07,500.0,196.8431,196.9304,196.8431,196.8916,500.0
2024-07-09 15:10:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-09 15:15:00,203.07,203.12,203.06,203.06,300.0,196.8916,196.9401,196.8819,196.8819,300.0
2024-07-09 15:20:00,203.04,203.08,203.03,203.08,620.0,196.8625,196.9013,196.8528,196.9013,620.0
2024-07-09 15:25:00,203.05,203.05,203.05,203.05,100.0,196.8722,196.8722,196.8722,196.8722,100.0
2024-07-09 15:30:00,203.05,203.05,203.05,203.05,0.0,196.8722,196.8722,196.8722,196.8722,0.0
2024-07-09 15:35:00,203.06,203.06,203.06,203.06,107.0,196.8819,196.8819,196.8819,196.8819,107.0
2024-07-09 15:40:00,203.09,203.09,203.08,203.08,600.0,196.911,196.911,196.9013,196.9013,600.0
2024-07-09 15:45:00,203.09,203.09,203.09,203.09,100.0,196.911,196.911,196.911,196.911,100.0
2024-07-09 15:50:00,203.08,203.08,202.84,202.84,729.0,196.9013,196.9013,196.6686,196.6686,729.0
2024-07-09 15:55:00,202.66,202.66,202.61,202.61,600.0,196.4941,196.4941,196.4456,196.4456,600.0
2024-07-10 09:40:00,202.0,202.0,202.0,202.0,200.0,195.8542,195.8542,195.8542,195.8542,200.0
2024-07-10 09:45:00,201.37,201.37,201.37,201.37,100.0,195.2433,195.2433,195.2433,195.2433,100.0
2024-07-10 09:50:00,201.37,201.37,201.37,201.37,0.0,195.2433,195.2433,195.2433,195.2433,0.0
2024-07-10 09:55:00,201.49,201.49,201.49,201.49,100.0,195.3597,195.3597,195.3597,195.3597,100.0
2024-07-10 10:00:00,201.68,201.68,201.68,201.68,100.0,195.5439,195.5439,195.5439,195.5439,100.0
2024-07-10 10:05:00,201.76,201.76,201.76,201.76,100.0,195.6215,195.6215,195.6215,195.6215,100.0
2024-07-10 10:10:00,201.76,201.76,201.76,201.76,0.0,195.6215,195.6215,195.6215,195.6215,0.0
2024-07-10 10:15:00,202.15,202.15,202.15,202.15,100.0,195.9996,195.9996,195.9996,195.9996,100.0
2024-07-10 10:20:00,202.15,202.15,202.15,202.15,0.0,195.9996,195.9996,195.9996,195.9996,0.0
2024-07-10 10:25:00,202.15,202.15,202.15,202.15,0.0,195.9996,195.9996,195.9996,195.9996,0.0
2024-07-10 10:30:00,201.99,202.03,201.99,202.03,200.0,195.8445,195.8833,195.8445,195.8833,200.0
2024-07-10 10:35:00,202.34,202.34,202.13,202.13,300.0,196.1838,196.1838,195.9802,195.9802,300.0
2024-07-10 10:40:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-10 10:45:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-10 10:50:00,201.26,201.31,201.26,201.31,200.0,195.1367,195.1852,195.1367,195.1852,200.0
2024-07-10 10:55:00,200.9,200.9,200.9,200.9,100.0,194.7876,194.7876,194.7876,194.7876,100.0
2024-07-10 11:00:00,200.95,201.36,200.95,201.36,200.0,194.8361,195.2336,194.8361,195.2336,200.0
2024-07-10 11:05:00,201.3,201.3,201.3,201.3,100.0,195.1755,195.1755,195.1755,195.1755,100.0
2024-07-10 11:10:00,201.3,201.3,201.3,201.3,0.0,195.1755,195.1755,195.1755,195.1755,0.0
2024-07-10 11:15:00,201.27,201.27,201.27,201.27,100.0,195.1464,195.1464,195.1464,195.1464,100.0
2024-07-10 11:20:00,201.27,201.27,201.27,201.27,0.0,195.1464,195.1464,195.1464,195.1464,0.0
2024-07-10 11:25:00,201.7,201.7,201.7,201.7,100.0,195.5633,195.5633,195.5633,195.5633,100.0
2024-07-10 11:30:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:35:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:40:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:45:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:50:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:55:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 12:00:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 12:05:00,202.0,202.0,202.0,202.0,500.0,195.8542,195.8542,195.8542,195.8542,500.0
2024-07-10 12:10:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:15:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:20:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:25:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:30:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:35:00,201.81,201.81,201.81,201.81,100.0,195.6699,195.6699,195.6699,195.6699,100.0
2024-07-10 12:40:00,201.81,201.81,201.81,201.81,0.0,195.6699,195.6699,195.6699,195.6699,0.0
2024-07-10 12:45:00,201.72,201.72,201.72,201.72,100.0,195.5827,195.5827,195.5827,195.5827,100.0
2024-07-10 12:50:00,202.0,202.0,202.0,202.0,2886.0,195.8542,195.8542,195.8542,195.8542,2886.0
2024-07-10 12:55:00,201.98,201.98,201.83,201.83,300.0,195.8348,195.8348,195.6893,195.6893,300.0
2024-07-10 13:00:00,201.83,201.83,201.83,201.83,0.0,195.6893,195.6893,195.6893,195.6893,0.0
2024-07-10 13:05:00,201.83,201.83,201.83,201.83,0.0,195.6893,195.6893,195.6893,195.6893,0.0
2024-07-10 13:10:00,201.85,201.85,201.85,201.85,300.0,195.7087,195.7087,195.7087,195.7087,300.0
2024-07-10 13:15:00,201.85,201.85,201.85,201.85,0.0,195.7087,195.7087,195.7087,195.7087,0.0
2024-07-10 13:20:00,201.9,201.9,201.9,201.9,100.0,195.7572,195.7572,195.7572,195.7572,100.0
2024-07-10 13:25:00,201.9,201.9,201.9,201.9,0.0,195.7572,195.7572,195.7572,195.7572,0.0
2024-07-10 13:30:00,201.9,201.9,201.9,201.9,0.0,195.7572,195.7572,195.7572,195.7572,0.0
2024-07-10 13:35:00,201.9,201.9,201.9,201.9,0.0,195.7572,195.7572,195.7572,195.7572,0.0
2024-07-10 13:40:00,201.76,201.78,201.76,201.78,200.0,195.6215,195.6409,195.6215,195.6409,200.0
2024-07-10 13:45:00,201.86,201.86,201.79,201.79,200.0,195.7184,195.7184,195.6506,195.6506,200.0
2024-07-10 13:50:00,201.79,201.79,201.79,201.79,0.0,195.6506,195.6506,195.6506,195.6506,0.0
2024-07-10 13:55:00,201.97,201.97,201.97,201.97,101.0,195.8251,195.8251,195.8251,195.8251,101.0
2024-07-10 14:00:00,201.97,201.97,201.97,201.97,0.0,195.8251,195.8251,195.8251,195.8251,0.0
2024-07-10 14:05:00,201.97,201.97,201.97,201.97,100.0,195.8251,195.8251,195.8251,195.8251,100.0
2024-07-10 14:10:00,202.03,202.03,202.03,202.03,100.0,195.8833,195.8833,195.8833,195.8833,100.0
2024-07-10 14:15:00,201.95,201.95,201.94,201.94,400.0,195.8057,195.8057,195.796,195.796,400.0
2024-07-10 14:20:00,201.94,201.94,201.94,201.94,0.0,195.796,195.796,195.796,195.796,0.0
2024-07-10 14:25:00,202.16,202.16,202.08,202.08,300.0,196.0093,196.0093,195.9317,195.9317,300.0
2024-07-10 14:30:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:35:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:40:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:45:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:50:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:55:00,202.34,202.34,202.28,202.28,200.0,196.1838,196.1838,196.1256,196.1256,200.0
2024-07-10 15:00:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-10 15:05:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-10 15:10:00,202.52,202.52,202.52,202.52,100.0,196.3583,196.3583,196.3583,196.3583,100.0
2024-07-10 15:15:00,202.48,202.48,202.39,202.39,315.0,196.3196,196.3196,196.2323,196.2323,315.0
2024-07-10 15:20:00,202.39,202.39,202.39,202.39,0.0,196.2323,196.2323,196.2323,196.2323,0.0
2024-07-10 15:25:00,202.31,202.31,202.31,202.31,100.0,196.1547,196.1547,196.1547,196.1547,100.0
2024-07-10 15:30:00,202.26,202.26,202.19,202.19,200.0,196.1063,196.1063,196.0384,196.0384,200.0
2024-07-10 15:35:00,202.14,202.19,202.14,202.19,555.0,195.9899,196.0384,195.9899,196.0384,555.0
2024-07-10 15:40:00,202.34,202.35,202.25,202.25,400.0,196.1838,196.1935,196.0966,196.0966,400.0
2024-07-10 15:45:00,202.34,202.34,202.24,202.24,400.0,196.1838,196.1838,196.0869,196.0869,400.0
2024-07-10 15:50:00,202.28,202.45,202.25,202.43,504.0,196.1256,196.2905,196.0966,196.2711,504.0
2024-07-10 15:55:00,202.42,202.56,202.37,202.37,1978.0,196.2614,196.3971,196.2129,196.2129,1978.0
2024-07-11 09:30:00,202.34,202.34,202.34,202.34,100.0,196.1838,196.1838,196.1838,196.1838,100.0
2024-07-11 09:35:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 09:40:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 09:45:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 09:50:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 09:55:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 10:00:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 10:05:00,203.35,203.35,203.35,203.35,100.0,197.1631,197.1631,197.1631,197.1631,100.0
2024-07-11 10:10:00,203.35,203.35,203.35,203.35,0.0,197.1631,197.1631,197.1631,197.1631,0.0
2024-07-11 10:15:00,204.0,204.19,204.0,204.19,750.0,197.7933,197.9775,197.7933,197.9775,750.0
2024-07-11 10:20:00,204.21,204.21,204.21,204.21,200.0,197.9969,197.9969,197.9969,197.9969,200.0
2024-07-11 10:25:00,204.21,204.21,204.21,204.21,0.0,197.9969,197.9969,197.9969,197.9969,0.0
2024-07-11 10:30:00,204.21,204.21,204.21,204.21,0.0,197.9969,197.9969,197.9969,197.9969,0.0
2024-07-11 10:35:00,204.21,204.21,204.21,204.21,0.0,197.9969,197.9969,197.9969,197.9969,0.0
2024-07-11 10:40:00,204.21,204.21,204.21,204.21,0.0,197.9969,197.9969,197.9969,197.9969,0.0
2024-07-11 10:45:00,205.56,206.2,205.56,206.15,600.0,199.3059,199.9264,199.3059,199.8779,600.0
2024-07-11 10:50:00,206.77,207.24,206.77,207.24,2100.0,200.479,200.9347,200.479,200.9347,2100.0
2024-07-11 10:55:00,207.5,207.97,207.5,207.97,500.0,201.1868,201.6425,201.1868,201.6425,500.0
2024-07-11 11:00:00,208.0,208.08,207.5,207.5,1115.0,201.6716,201.7492,201.1868,201.1868,1115.0
2024-07-11 11:05:00,207.5,207.5,207.42,207.43,500.0,201.1868,201.1868,201.1093,201.119,500.0
2024-07-11 11:10:00,207.43,207.43,207.43,207.43,0.0,201.119,201.119,201.119,201.119,0.0
2024-07-11 11:15:00,207.19,207.19,207.05,207.13,500.0,200.8863,200.8863,200.7505,200.8281,500.0
2024-07-11 11:20:00,206.96,206.96,206.96,206.96,300.0,200.6633,200.6633,200.6633,200.6633,300.0
2024-07-11 11:25:00,206.96,206.96,206.96,206.96,0.0,200.6633,200.6633,200.6633,200.6633,0.0
2024-07-11 11:30:00,206.96,206.96,206.96,206.96,0.0,200.6633,200.6633,200.6633,200.6633,0.0
2024-07-11 11:35:00,206.48,206.66,206.48,206.66,700.0,200.1979,200.3724,200.1979,200.3724,700.0
2024-07-11 11:40:00,206.66,206.66,206.66,206.66,0.0,200.3724,200.3724,200.3724,200.3724,0.0
2024-07-11 11:45:00,206.66,206.66,206.66,206.66,0.0,200.3724,200.3724,200.3724,200.3724,0.0
2024-07-11 11:50:00,206.66,206.66,206.66,206.66,0.0,200.3724,200.3724,200.3724,200.3724,0.0
2024-07-11 11:55:00,206.15,206.15,206.15,206.15,100.0,199.8779,199.8779,199.8779,199.8779,100.0
2024-07-11 12:00:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:05:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:10:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:15:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:20:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:25:00,205.17,205.17,205.17,205.17,200.0,198.9277,198.9277,198.9277,198.9277,200.0
2024-07-11 12:30:00,205.17,205.17,205.17,205.17,0.0,198.9277,198.9277,198.9277,198.9277,0.0
2024-07-11 12:35:00,205.17,205.17,205.17,205.17,0.0,198.9277,198.9277,198.9277,198.9277,0.0
2024-07-11 12:40:00,205.25,205.25,205.25,205.25,100.0,199.0053,199.0053,199.0053,199.0053,100.0
2024-07-11 12:45:00,205.25,205.25,205.25,205.25,0.0,199.0053,199.0053,199.0053,199.0053,0.0
2024-07-11 12:50:00,205.65,206.04,205.65,206.04,300.0,199.3931,199.7712,199.3931,199.7712,300.0
2024-07-11 12:55:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:00:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:05:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:10:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:15:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:20:00,206.13,206.13,206.13,206.13,300.0,199.8585,199.8585,199.8585,199.8585,300.0
2024-07-11 13:25:00,206.13,206.13,206.13,206.13,0.0,199.8585,199.8585,199.8585,199.8585,0.0
2024-07-11 13:30:00,206.06,206.1,206.06,206.1,566.0,199.7906,199.8294,199.7906,199.8294,566.0
2024-07-11 13:35:00,206.61,206.67,206.6,206.65,400.0,200.3239,200.3821,200.3142,200.3627,400.0
2024-07-11 13:40:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 13:45:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 13:50:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 13:55:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 14:00:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 14:05:00,206.72,206.78,206.72,206.73,300.0,200.4306,200.4887,200.4306,200.4403,300.0
2024-07-11 14:10:00,206.82,206.89,206.82,206.89,300.0,200.5275,200.5954,200.5275,200.5954,300.0
2024-07-11 14:15:00,207.08,207.11,207.08,207.08,615.0,200.7796,200.8087,200.7796,200.7796,615.0
2024-07-11 14:20:00,206.98,206.98,206.51,206.51,500.0,200.6826,200.6826,200.2269,200.2269,500.0
2024-07-11 14:25:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-11 14:30:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-11 14:35:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-11 14:40:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-11 14:45:00,206.93,206.93,206.78,206.78,500.0,200.6342,200.6342,200.4887,200.4887,500.0
2024-07-11 14:50:00,206.83,206.88,206.83,206.84,408.0,200.5372,200.5857,200.5372,200.5469,408.0
2024-07-11 14:55:00,206.93,206.93,206.89,206.89,200.0,200.6342,200.6342,200.5954,200.5954,200.0
2024-07-11 15:00:00,206.82,206.82,206.6,206.6,200.0,200.5275,200.5275,200.3142,200.3142,200.0
2024-07-11 15:05:00,206.69,206.69,206.57,206.57,700.0,200.4015,200.4015,200.2851,200.2851,700.0
2024-07-11 15:10:00,206.39,206.4,206.29,206.29,574.0,200.1106,200.1203,200.0136,200.0136,574.0
2024-07-11 15:15:00,206.33,206.37,206.33,206.37,300.0,200.0524,200.0912,200.0524,200.0912,300.0
2024-07-11 15:20:00,206.19,206.24,206.19,206.24,409.0,199.9167,199.9652,199.9167,199.9652,409.0
2024-07-11 15:25:00,206.32,206.52,206.32,206.52,300.0,200.0427,200.2366,200.0427,200.2366,300.0
2024-07-11 15:30:00,206.64,206.64,206.64,206.64,100.0,200.353,200.353,200.353,200.353,100.0
2024-07-11 15:35:00,206.59,206.59,206.47,206.53,885.0,200.3045,200.3045,200.1882,200.2463,885.0
2024-07-11 15:40:00,206.57,206.72,206.57,206.72,308.0,200.2851,200.4306,200.2851,200.4306,308.0
2024-07-11 15:45:00,206.98,206.98,206.98,206.98,100.0,200.6826,200.6826,200.6826,200.6826,100.0
2024-07-11 15:50:00,207.26,207.26,206.83,206.89,1313.0,200.9541,200.9541,200.5372,200.5954,1313.0
2024-07-11 15:55:00,206.95,207.31,206.95,207.28,2713.0,200.6536,201.0026,200.6536,200.9735,2713.0
2024-07-12 09:30:00,206.6,206.6,206.6,206.6,0.0,200.3142,200.3142,200.3142,200.3142,0.0
2024-07-12 09:35:00,207.8,207.8,207.76,207.76,200.0,201.4777,201.4777,201.4389,201.4389,200.0
2024-07-12 09:40:00,207.18,207.18,207.0,207.0,608.0,200.8766,200.8766,200.702,200.702,608.0
2024-07-12 09:45:00,206.51,206.51,206.51,206.51,200.0,200.2269,200.2269,200.2269,200.2269,200.0
2024-07-12 09:50:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-12 09:55:00,205.56,205.56,205.56,205.56,100.0,199.3059,199.3059,199.3059,199.3059,100.0
2024-07-12 10:00:00,205.45,205.45,205.45,205.45,156.0,199.1992,199.1992,199.1992,199.1992,156.0
2024-07-12 10:05:00,205.36,205.36,205.36,205.36,100.0,199.1119,199.1119,199.1119,199.1119,100.0
2024-07-12 10:10:00,205.36,205.36,205.36,205.36,0.0,199.1119,199.1119,199.1119,199.1119,0.0
2024-07-12 10:15:00,205.61,205.63,205.61,205.63,300.0,199.3543,199.3737,199.3543,199.3737,300.0
2024-07-12 10:20:00,205.63,205.63,205.63,205.63,0.0,199.3737,199.3737,199.3737,199.3737,0.0
2024-07-12 10:25:00,205.21,205.21,205.21,205.21,500.0,198.9665,198.9665,198.9665,198.9665,500.0
2024-07-12 10:30:00,204.94,204.94,204.8,204.8,269.0,198.7047,198.7047,198.569,198.569,269.0
2024-07-12 10:35:00,204.8,204.8,204.75,204.75,200.0,198.569,198.569,198.5205,198.5205,200.0
2024-07-12 10:40:00,204.75,204.75,204.75,204.75,0.0,198.5205,198.5205,198.5205,198.5205,0.0
2024-07-12 10:45:00,204.85,204.85,204.85,204.85,100.0,198.6175,198.6175,198.6175,198.6175,100.0
2024-07-12 10:50:00,204.51,204.51,204.33,204.33,740.0,198.2878,198.2878,198.1133,198.1133,740.0
2024-07-12 10:55:00,204.63,204.63,204.63,204.63,100.0,198.4041,198.4041,198.4041,198.4041,100.0
2024-07-12 11:00:00,204.63,204.63,204.63,204.63,0.0,198.4041,198.4041,198.4041,198.4041,0.0
2024-07-12 11:05:00,205.27,205.27,205.05,205.05,300.0,199.0247,199.0247,198.8114,198.8114,300.0
2024-07-12 11:10:00,205.01,205.01,205.01,205.01,100.0,198.7726,198.7726,198.7726,198.7726,100.0
2024-07-12 11:15:00,205.19,205.19,204.97,204.97,5936.0,198.9471,198.9471,198.7338,198.7338,5936.0
2024-07-12 11:20:00,204.83,204.83,204.7,204.7,200.0,198.5981,198.5981,198.472,198.472,200.0
2024-07-12 11:25:00,204.7,204.7,204.7,204.7,0.0,198.472,198.472,198.472,198.472,0.0
2024-07-12 11:30:00,204.7,204.7,204.7,204.7,0.0,198.472,198.472,198.472,198.472,0.0
2024-07-12 11:35:00,204.84,204.84,204.84,204.84,100.0,198.6078,198.6078,198.6078,198.6078,100.0
2024-07-12 11:40:00,204.84,204.84,204.84,204.84,0.0,198.6078,198.6078,198.6078,198.6078,0.0
2024-07-12 11:45:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-12 11:50:00,204.5,204.55,204.5,204.55,200.0,198.2781,198.3266,198.2781,198.3266,200.0
2024-07-12 11:55:00,204.55,204.55,204.55,204.55,0.0,198.3266,198.3266,198.3266,198.3266,0.0
2024-07-12 12:00:00,204.42,204.42,204.42,204.42,134.0,198.2005,198.2005,198.2005,198.2005,134.0
2024-07-12 12:05:00,204.22,204.22,203.95,203.95,905.0,198.0066,198.0066,197.7448,197.7448,905.0
2024-07-12 12:10:00,203.93,204.16,203.93,204.0,600.0,197.7254,197.9484,197.7254,197.7933,600.0
2024-07-12 12:15:00,204.02,204.02,204.02,204.02,200.0,197.8127,197.8127,197.8127,197.8127,200.0
2024-07-12 12:20:00,204.02,204.02,204.02,204.02,0.0,197.8127,197.8127,197.8127,197.8127,0.0
2024-07-12 12:25:00,204.02,204.02,204.02,204.02,0.0,197.8127,197.8127,197.8127,197.8127,0.0
2024-07-12 12:30:00,203.81,203.82,203.81,203.82,200.0,197.6091,197.6188,197.6091,197.6188,200.0
2024-07-12 12:35:00,204.09,204.09,203.91,203.91,200.0,197.8806,197.8806,197.7061,197.7061,200.0
2024-07-12 12:40:00,203.71,203.71,203.71,203.71,100.0,197.5121,197.5121,197.5121,197.5121,100.0
2024-07-12 12:45:00,203.78,203.8,203.78,203.8,301.0,197.58,197.5994,197.58,197.5994,301.0
2024-07-12 12:50:00,203.74,203.74,203.74,203.74,100.0,197.5412,197.5412,197.5412,197.5412,100.0
2024-07-12 12:55:00,203.76,203.86,203.76,203.86,200.0,197.5606,197.6576,197.5606,197.6576,200.0
2024-07-12 13:00:00,203.84,203.84,203.84,203.84,200.0,197.6382,197.6382,197.6382,197.6382,200.0
2024-07-12 13:05:00,203.84,203.84,203.84,203.84,0.0,197.6382,197.6382,197.6382,197.6382,0.0
2024-07-12 13:10:00,203.64,203.64,203.64,203.64,200.0,197.4443,197.4443,197.4443,197.4443,200.0
2024-07-12 13:15:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:20:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:25:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:30:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:35:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:40:00,204.13,204.13,204.13,204.13,200.0,197.9194,197.9194,197.9194,197.9194,200.0
2024-07-12 13:45:00,204.13,204.13,204.13,204.13,0.0,197.9194,197.9194,197.9194,197.9194,0.0
2024-07-12 13:50:00,204.13,204.13,204.13,204.13,0.0,197.9194,197.9194,197.9194,197.9194,0.0
2024-07-12 13:55:00,204.59,204.59,204.59,204.59,100.0,198.3654,198.3654,198.3654,198.3654,100.0
2024-07-12 14:00:00,204.59,204.59,204.59,204.59,0.0,198.3654,198.3654,198.3654,198.3654,0.0
2024-07-12 14:05:00,204.31,204.31,204.27,204.27,300.0,198.0939,198.0939,198.0551,198.0551,300.0
2024-07-12 14:10:00,204.27,204.27,204.27,204.27,0.0,198.0551,198.0551,198.0551,198.0551,0.0
2024-07-12 14:15:00,204.27,204.27,204.27,204.27,0.0,198.0551,198.0551,198.0551,198.0551,0.0
2024-07-12 14:20:00,204.27,204.27,204.27,204.27,0.0,198.0551,198.0551,198.0551,198.0551,0.0
2024-07-12 14:25:00,203.81,203.81,203.81,203.81,100.0,197.6091,197.6091,197.6091,197.6091,100.0
2024-07-12 14:30:00,203.82,203.82,203.82,203.82,100.0,197.6188,197.6188,197.6188,197.6188,100.0
2024-07-12 14:35:00,203.84,203.88,203.84,203.88,300.0,197.6382,197.677,197.6382,197.677,300.0
2024-07-12 14:40:00,203.88,203.88,203.88,203.88,0.0,197.677,197.677,197.677,197.677,0.0
2024-07-12 14:45:00,203.88,203.88,203.88,203.88,0.0,197.677,197.677,197.677,197.677,0.0
2024-07-12 14:50:00,204.07,204.09,203.99,203.99,400.0,197.8612,197.8806,197.7836,197.7836,400.0
2024-07-12 14:55:00,204.17,204.2,204.17,204.2,300.0,197.9581,197.9872,197.9581,197.9872,300.0
2024-07-12 15:00:00,204.26,204.26,204.26,204.26,100.0,198.0454,198.0454,198.0454,198.0454,100.0
2024-07-12 15:05:00,204.33,204.33,204.33,204.33,100.0,198.1133,198.1133,198.1133,198.1133,100.0
2024-07-12 15:10:00,204.33,204.33,204.33,204.33,0.0,198.1133,198.1133,198.1133,198.1133,0.0
2024-07-12 15:15:00,204.25,204.31,204.25,204.29,300.0,198.0357,198.0939,198.0357,198.0745,300.0
2024-07-12 15:20:00,204.33,204.33,204.33,204.33,100.0,198.1133,198.1133,198.1133,198.1133,100.0
2024-07-12 15:25:00,204.47,204.47,204.47,204.47,200.0,198.249,198.249,198.249,198.249,200.0
2024-07-12 15:30:00,204.65,204.65,204.48,204.48,310.0,198.4235,198.4235,198.2587,198.2587,310.0
2024-07-12 15:35:00,204.47,204.47,204.47,204.47,100.0,198.249,198.249,198.249,198.249,100.0
2024-07-12 15:40:00,204.52,204.52,204.38,204.38,200.0,198.2975,198.2975,198.1618,198.1618,200.0
2024-07-12 15:45:00,204.38,204.38,204.38,204.38,0.0,198.1618,198.1618,198.1618,198.1618,0.0
2024-07-12 15:50:00,204.32,204.48,204.2,204.2,1900.0,198.1036,198.2587,197.9872,197.9872,1900.0
2024-07-12 15:55:00,204.05,204.2,203.96,204.2,1656.0,197.8418,197.9872,197.7545,197.9872,1656.0
2024-07-15 09:30:00,205.45,205.45,205.45,205.45,100.0,199.1992,199.1992,199.1992,199.1992,100.0
2024-07-15 09:35:00,205.45,205.45,205.45,205.45,0.0,199.1992,199.1992,199.1992,199.1992,0.0
2024-07-15 09:40:00,205.45,205.45,205.45,205.45,0.0,199.1992,199.1992,199.1992,199.1992,0.0
2024-07-15 09:45:00,205.04,205.04,205.04,205.04,300.0,198.8017,198.8017,198.8017,198.8017,300.0
2024-07-15 09:50:00,205.04,205.04,205.04,205.04,0.0,198.8017,198.8017,198.8017,198.8017,0.0
2024-07-15 09:55:00,205.04,205.04,205.04,205.04,0.0,198.8017,198.8017,198.8017,198.8017,0.0
2024-07-15 10:00:00,206.66,206.66,206.38,206.38,2000.0,200.3724,200.3724,200.1009,200.1009,2000.0
2024-07-15 10:05:00,206.38,206.38,206.38,206.38,0.0,200.1009,200.1009,200.1009,200.1009,0.0
2024-07-15 10:10:00,206.0,206.0,206.0,206.0,100.0,199.7325,199.7325,199.7325,199.7325,100.0
2024-07-15 10:15:00,206.42,206.42,206.42,206.42,200.0,200.1397,200.1397,200.1397,200.1397,200.0
2024-07-15 10:20:00,206.85,207.0,206.85,206.96,1500.0,200.5566,200.702,200.5566,200.6633,1500.0
2024-07-15 10:25:00,206.96,206.96,206.96,206.96,0.0,200.6633,200.6633,200.6633,200.6633,0.0
2024-07-15 10:30:00,206.96,206.96,206.96,206.96,0.0,200.6633,200.6633,200.6633,200.6633,0.0
2024-07-15 10:35:00,206.41,206.41,206.41,206.41,100.0,200.13,200.13,200.13,200.13,100.0
2024-07-15 10:40:00,206.18,206.18,206.18,206.18,100.0,199.907,199.907,199.907,199.907,100.0
2024-07-15 10:45:00,206.67,206.67,206.67,206.67,1509.0,200.3821,200.3821,200.3821,200.3821,1509.0
2024-07-15 10:50:00,206.95,206.95,206.94,206.94,925.0,200.6536,200.6536,200.6439,200.6439,925.0
2024-07-15 10:55:00,206.94,206.94,206.94,206.94,0.0,200.6439,200.6439,200.6439,200.6439,0.0
2024-07-15 11:00:00,208.0,208.0,208.0,208.0,950.0,201.6716,201.6716,201.6716,201.6716,950.0
2024-07-15 11:05:00,208.0,208.0,208.0,208.0,0.0,201.6716,201.6716,201.6716,201.6716,0.0
2024-07-15 11:10:00,207.99,207.99,207.99,207.99,100.0,201.6619,201.6619,201.6619,201.6619,100.0
2024-07-15 11:15:00,208.58,208.78,208.5,208.5,640.0,202.234,202.4279,202.1564,202.1564,640.0
2024-07-15 11:20:00,208.5,208.5,208.5,208.5,200.0,202.1564,202.1564,202.1564,202.1564,200.0
2024-07-15 11:25:00,208.5,208.5,208.5,208.5,0.0,202.1564,202.1564,202.1564,202.1564,0.0
2024-07-15 11:30:00,208.45,208.45,208.45,208.45,100.0,202.1079,202.1079,202.1079,202.1079,100.0
2024-07-15 11:35:00,208.45,208.45,208.45,208.45,0.0,202.1079,202.1079,202.1079,202.1079,0.0
2024-07-15 11:40:00,209.31,209.95,209.31,209.94,1987.0,202.9418,203.5623,202.9418,203.5526,1987.0
2024-07-15 11:45:00,209.94,210.17,209.94,209.97,4980.0,203.5526,203.7756,203.5526,203.5817,4980.0
2024-07-15 11:50:00,209.97,209.97,209.97,209.97,0.0,203.5817,203.5817,203.5817,203.5817,0.0
2024-07-15 11:55:00,210.24,210.28,210.24,210.28,200.0,203.8435,203.8822,203.8435,203.8822,200.0
2024-07-15 12:00:00,210.28,210.28,210.28,210.28,0.0,203.8822,203.8822,203.8822,203.8822,0.0
2024-07-15 12:05:00,210.04,210.6,210.04,210.6,500.0,203.6495,204.1925,203.6495,204.1925,500.0
2024-07-15 12:10:00,211.13,211.13,211.13,211.13,180.0,204.7064,204.7064,204.7064,204.7064,180.0
2024-07-15 12:15:00,210.87,210.96,210.87,210.96,200.0,204.4543,204.5416,204.4543,204.5416,200.0
2024-07-15 12:20:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:25:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:30:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:35:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:40:00,211.19,211.19,211.19,211.19,100.0,204.7646,204.7646,204.7646,204.7646,100.0
2024-07-15 12:45:00,211.1,211.1,211.1,211.1,100.0,204.6773,204.6773,204.6773,204.6773,100.0
2024-07-15 12:50:00,211.05,211.05,211.05,211.05,100.0,204.6288,204.6288,204.6288,204.6288,100.0
2024-07-15 12:55:00,211.03,211.03,210.92,210.98,437.0,204.6094,204.6094,204.5028,204.5609,437.0
2024-07-15 13:00:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:05:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:10:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:15:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:20:00,210.54,210.54,210.54,210.54,100.0,204.1343,204.1343,204.1343,204.1343,100.0
2024-07-15 13:25:00,210.54,210.54,210.54,210.54,0.0,204.1343,204.1343,204.1343,204.1343,0.0
2024-07-15 13:30:00,210.54,210.54,210.54,210.54,0.0,204.1343,204.1343,204.1343,204.1343,0.0
2024-07-15 13:35:00,210.35,210.35,210.35,210.35,100.0,203.9501,203.9501,203.9501,203.9501,100.0
2024-07-15 13:40:00,210.1,210.1,210.1,210.1,100.0,203.7077,203.7077,203.7077,203.7077,100.0
2024-07-15 13:45:00,210.1,210.1,210.1,210.1,0.0,203.7077,203.7077,203.7077,203.7077,0.0
2024-07-15 13:50:00,210.17,210.17,210.17,210.17,100.0,203.7756,203.7756,203.7756,203.7756,100.0
2024-07-15 13:55:00,210.09,210.09,210.09,210.09,100.0,203.698,203.698,203.698,203.698,100.0
2024-07-15 14:00:00,209.61,209.61,209.53,209.53,750.0,203.2326,203.2326,203.1551,203.1551,750.0
2024-07-15 14:05:00,209.53,209.53,209.53,209.53,0.0,203.1551,203.1551,203.1551,203.1551,0.0
2024-07-15 14:10:00,209.47,209.47,209.47,209.47,100.0,203.0969,203.0969,203.0969,203.0969,100.0
2024-07-15 14:15:00,209.94,210.01,209.94,210.01,400.0,203.5526,203.6205,203.5526,203.6205,400.0
2024-07-15 14:20:00,210.34,210.34,210.34,210.34,100.0,203.9404,203.9404,203.9404,203.9404,100.0
2024-07-15 14:25:00,210.35,210.35,210.35,210.35,200.0,203.9501,203.9501,203.9501,203.9501,200.0
2024-07-15 14:30:00,210.87,210.87,210.87,210.87,100.0,204.4543,204.4543,204.4543,204.4543,100.0
2024-07-15 14:35:00,211.11,211.11,211.11,211.11,100.0,204.687,204.687,204.687,204.687,100.0
2024-07-15 14:40:00,211.2,211.4,211.2,211.4,332.0,204.7743,204.9682,204.7743,204.9682,332.0
2024-07-15 14:45:00,211.67,211.75,211.67,211.73,700.0,205.23,205.3075,205.23,205.2881,700.0
2024-07-15 14:50:00,211.67,211.67,211.57,211.57,700.0,205.23,205.23,205.133,205.133,700.0
2024-07-15 14:55:00,211.74,211.78,211.71,211.71,500.0,205.2978,205.3366,205.2687,205.2687,500.0
2024-07-15 15:00:00,211.55,211.55,211.49,211.49,1000.0,205.1136,205.1136,205.0554,205.0554,1000.0
2024-07-15 15:05:00,211.35,211.35,211.35,211.35,100.0,204.9197,204.9197,204.9197,204.9197,100.0
2024-07-15 15:10:00,211.26,211.26,211.26,211.26,402.0,204.8324,204.8324,204.8324,204.8324,402.0
2024-07-15 15:15:00,211.26,211.26,211.26,211.26,0.0,204.8324,204.8324,204.8324,204.8324,0.0
2024-07-15 15:20:00,211.73,212.01,211.73,211.91,878.0,205.2881,205.5596,205.2881,205.4627,878.0
2024-07-15 15:25:00,211.96,211.96,211.95,211.95,300.0,205.5111,205.5111,205.5014,205.5014,300.0
2024-07-15 15:30:00,211.95,211.95,211.78,211.78,600.0,205.5014,205.5014,205.3366,205.3366,600.0
2024-07-15 15:35:00,211.74,211.74,211.73,211.73,300.0,205.2978,205.2978,205.2881,205.2881,300.0
2024-07-15 15:40:00,211.8,211.8,211.67,211.67,300.0,205.356,205.356,205.23,205.23,300.0
2024-07-15 15:45:00,211.67,211.69,211.43,211.43,700.0,205.23,205.2493,204.9973,204.9973,700.0
2024-07-15 15:50:00,211.31,211.4,211.09,211.09,3925.0,204.8809,204.9682,204.6676,204.6676,3925.0
2024-07-15 15:55:00,210.92,210.99,210.66,210.99,2891.0,204.5028,204.5706,204.2507,204.5706,2891.0
2024-07-16 09:30:00,209.55,210.0,209.0,209.0,1523.0,203.1745,203.6108,202.6412,202.6412,1523.0
2024-07-16 09:35:00,209.0,209.0,209.0,209.0,0.0,202.6412,202.6412,202.6412,202.6412,0.0
2024-07-16 09:40:00,208.34,208.34,208.34,208.34,100.0,202.0013,202.0013,202.0013,202.0013,100.0
2024-07-16 09:45:00,208.5,208.5,208.5,208.5,356.0,202.1564,202.1564,202.1564,202.1564,356.0
2024-07-16 09:50:00,209.33,209.4,209.33,209.4,700.0,202.9612,203.029,202.9612,203.029,700.0
2024-07-16 09:55:00,209.6,209.6,209.6,209.6,100.0,203.2229,203.2229,203.2229,203.2229,100.0
2024-07-16 10:00:00,209.93,209.93,209.93,209.93,100.0,203.5429,203.5429,203.5429,203.5429,100.0
2024-07-16 10:05:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:10:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:15:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:20:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:25:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:30:00,209.87,209.87,209.76,209.76,200.0,203.4847,203.4847,203.3781,203.3781,200.0
2024-07-16 10:35:00,209.94,209.94,209.94,209.94,100.0,203.5526,203.5526,203.5526,203.5526,100.0
2024-07-16 10:40:00,209.94,209.94,209.94,209.94,0.0,203.5526,203.5526,203.5526,203.5526,0.0
2024-07-16 10:45:00,210.0,210.0,210.0,210.0,250.0,203.6108,203.6108,203.6108,203.6108,250.0
2024-07-16 10:50:00,210.0,210.0,210.0,210.0,0.0,203.6108,203.6108,203.6108,203.6108,0.0
2024-07-16 10:55:00,210.61,210.61,210.4,210.4,300.0,204.2022,204.2022,203.9986,203.9986,300.0
2024-07-16 11:00:00,210.22,210.22,210.21,210.22,300.0,203.8241,203.8241,203.8144,203.8241,300.0
2024-07-16 11:05:00,210.15,210.15,210.15,210.15,100.0,203.7562,203.7562,203.7562,203.7562,100.0
2024-07-16 11:10:00,210.15,210.15,210.15,210.15,0.0,203.7562,203.7562,203.7562,203.7562,0.0
2024-07-16 11:15:00,210.07,210.07,210.07,210.07,100.0,203.6786,203.6786,203.6786,203.6786,100.0
2024-07-16 11:20:00,210.07,210.07,210.07,210.07,0.0,203.6786,203.6786,203.6786,203.6786,0.0
2024-07-16 11:25:00,210.22,210.22,210.22,210.22,100.0,203.8241,203.8241,203.8241,203.8241,100.0
2024-07-16 11:30:00,210.22,210.22,210.22,210.22,0.0,203.8241,203.8241,203.8241,203.8241,0.0
2024-07-16 11:35:00,209.85,209.85,209.82,209.83,300.0,203.4653,203.4653,203.4362,203.4459,300.0
2024-07-16 11:40:00,209.83,209.83,209.83,209.83,0.0,203.4459,203.4459,203.4459,203.4459,0.0
2024-07-16 11:45:00,209.94,210.02,209.94,210.02,300.0,203.5526,203.6302,203.5526,203.6302,300.0
2024-07-16 11:50:00,210.02,210.02,210.02,210.02,0.0,203.6302,203.6302,203.6302,203.6302,0.0
2024-07-16 11:55:00,210.02,210.02,210.02,210.02,0.0,203.6302,203.6302,203.6302,203.6302,0.0
2024-07-16 12:00:00,209.96,209.96,209.96,209.96,100.0,203.572,203.572,203.572,203.572,100.0
2024-07-16 12:05:00,209.96,209.96,209.96,209.96,0.0,203.572,203.572,203.572,203.572,0.0
2024-07-16 12:10:00,209.98,209.98,209.98,209.98,100.0,203.5914,203.5914,203.5914,203.5914,100.0
2024-07-16 12:15:00,210.11,210.14,210.11,210.14,200.0,203.7174,203.7465,203.7174,203.7465,200.0
2024-07-16 12:20:00,210.14,210.14,210.14,210.14,0.0,203.7465,203.7465,203.7465,203.7465,0.0
2024-07-16 12:25:00,209.91,209.91,209.91,209.91,100.0,203.5235,203.5235,203.5235,203.5235,100.0
2024-07-16 12:30:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:35:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:40:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:45:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:50:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:55:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 13:00:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 13:05:00,209.83,209.83,209.83,209.83,100.0,203.4459,203.4459,203.4459,203.4459,100.0
2024-07-16 13:10:00,209.83,209.83,209.83,209.83,0.0,203.4459,203.4459,203.4459,203.4459,0.0
2024-07-16 13:15:00,209.59,209.59,209.59,209.59,100.0,203.2132,203.2132,203.2132,203.2132,100.0
2024-07-16 13:20:00,209.59,209.59,209.59,209.59,0.0,203.2132,203.2132,203.2132,203.2132,0.0
2024-07-16 13:25:00,209.58,209.58,209.36,209.38,500.0,203.2035,203.2035,202.9902,203.0096,500.0
2024-07-16 13:30:00,209.38,209.38,209.25,209.25,200.0,203.0096,203.0096,202.8836,202.8836,200.0
2024-07-16 13:35:00,209.29,209.35,209.29,209.35,200.0,202.9224,202.9805,202.9224,202.9805,200.0
2024-07-16 13:40:00,209.11,209.11,209.11,209.11,100.0,202.7478,202.7478,202.7478,202.7478,100.0
2024-07-16 13:45:00,209.25,209.25,209.25,209.25,100.0,202.8836,202.8836,202.8836,202.8836,100.0
2024-07-16 13:50:00,209.35,209.38,209.35,209.38,200.0,202.9805,203.0096,202.9805,203.0096,200.0
2024-07-16 13:55:00,209.38,209.38,209.38,209.38,0.0,203.0096,203.0096,203.0096,203.0096,0.0
2024-07-16 14:00:00,209.45,209.45,209.45,209.45,100.0,203.0775,203.0775,203.0775,203.0775,100.0
2024-07-16 14:05:00,209.39,209.56,209.39,209.56,200.0,203.0193,203.1842,203.0193,203.1842,200.0
2024-07-16 14:10:00,209.6,209.62,209.6,209.62,200.0,203.2229,203.2423,203.2229,203.2423,200.0
2024-07-16 14:15:00,209.32,209.32,209.32,209.32,100.0,202.9515,202.9515,202.9515,202.9515,100.0
2024-07-16 14:20:00,209.34,209.34,209.34,209.34,100.0,202.9708,202.9708,202.9708,202.9708,100.0
2024-07-16 14:25:00,209.37,209.37,209.0,209.0,500.0,202.9999,202.9999,202.6412,202.6412,500.0
2024-07-16 14:30:00,209.0,209.0,209.0,209.0,0.0,202.6412,202.6412,202.6412,202.6412,0.0
2024-07-16 14:35:00,209.0,209.0,209.0,209.0,0.0,202.6412,202.6412,202.6412,202.6412,0.0
2024-07-16 14:40:00,209.19,209.19,209.18,209.18,200.0,202.8254,202.8254,202.8157,202.8157,200.0
2024-07-16 14:45:00,209.31,209.35,209.31,209.35,200.0,202.9418,202.9805,202.9418,202.9805,200.0
2024-07-16 14:50:00,209.27,209.27,209.27,209.27,100.0,202.903,202.903,202.903,202.903,100.0
2024-07-16 14:55:00,209.4,209.4,209.4,209.4,200.0,203.029,203.029,203.029,203.029,200.0
2024-07-16 15:00:00,209.2,209.41,209.2,209.41,302.0,202.8351,203.0387,202.8351,203.0387,302.0
2024-07-16 15:05:00,209.36,209.36,209.36,209.36,100.0,202.9902,202.9902,202.9902,202.9902,100.0
2024-07-16 15:10:00,209.36,209.36,209.36,209.36,0.0,202.9902,202.9902,202.9902,202.9902,0.0
2024-07-16 15:15:00,209.31,209.31,209.31,209.31,200.0,202.9418,202.9418,202.9418,202.9418,200.0
2024-07-16 15:20:00,209.45,209.45,209.44,209.44,300.0,203.0775,203.0775,203.0678,203.0678,300.0
2024-07-16 15:25:00,209.44,209.44,209.44,209.44,0.0,203.0678,203.0678,203.0678,203.0678,0.0
2024-07-16 15:30:00,209.44,209.44,209.44,209.44,0.0,203.0678,203.0678,203.0678,203.0678,0.0
2024-07-16 15:35:00,209.48,209.62,209.48,209.62,682.0,203.1066,203.2423,203.1066,203.2423,682.0
2024-07-16 15:40:00,209.62,209.62,209.62,209.62,0.0,203.2423,203.2423,203.2423,203.2423,0.0
2024-07-16 15:45:00,209.68,209.76,209.68,209.76,742.0,203.3005,203.3781,203.3005,203.3781,742.0
2024-07-16 15:50:00,209.76,209.76,209.76,209.76,0.0,203.3781,203.3781,203.3781,203.3781,0.0
2024-07-16 15:55:00,209.4,209.4,209.02,209.06,4420.0,203.029,203.029,202.6606,202.6994,4420.0
2024-07-17 09:30:00,211.23,212.92,211.0,212.5,26955.0,204.8033,206.4419,204.5803,206.0347,26955.0
2024-07-17 09:35:00,213.16,213.56,213.0,213.11,6131.0,206.6746,207.0625,206.5195,206.6261,6131.0
2024-07-17 09:40:00,213.11,213.11,213.11,213.11,0.0,206.6261,206.6261,206.6261,206.6261,0.0
2024-07-17 09:45:00,213.11,213.11,213.11,213.11,0.0,206.6261,206.6261,206.6261,206.6261,0.0
2024-07-17 09:50:00,213.11,213.11,213.11,213.11,0.0,206.6261,206.6261,206.6261,206.6261,0.0
2024-07-17 09:55:00,213.34,213.34,213.34,213.34,100.0,206.8491,206.8491,206.8491,206.8491,100.0
2024-07-17 10:00:00,214.2,214.2,214.05,214.05,200.0,207.683,207.683,207.5375,207.5375,200.0
2024-07-17 10:05:00,212.98,212.98,212.63,212.63,416.0,206.5001,206.5001,206.1607,206.1607,416.0
2024-07-17 10:10:00,211.95,212.03,211.31,211.31,1230.0,205.5014,205.579,204.8809,204.8809,1230.0
2024-07-17 10:15:00,211.75,212.0,211.54,211.54,1200.0,205.3075,205.5499,205.1039,205.1039,1200.0
2024-07-17 10:20:00,211.48,211.53,211.4,211.5,500.0,205.0457,205.0942,204.9682,205.0651,500.0
2024-07-17 10:25:00,211.79,211.88,211.47,211.47,500.0,205.3463,205.4336,205.036,205.036,500.0
2024-07-17 10:30:00,210.85,210.85,210.62,210.62,400.0,204.4349,204.4349,204.2119,204.2119,400.0
2024-07-17 10:35:00,209.69,210.04,209.69,210.04,300.0,203.3102,203.6495,203.3102,203.6495,300.0
2024-07-17 10:40:00,210.04,210.04,210.04,210.04,0.0,203.6495,203.6495,203.6495,203.6495,0.0
2024-07-17 10:45:00,210.84,210.84,210.84,210.84,200.0,204.4252,204.4252,204.4252,204.4252,200.0
2024-07-17 10:50:00,211.32,211.42,211.32,211.42,400.0,204.8906,204.9876,204.8906,204.9876,400.0
2024-07-17 10:55:00,210.94,210.94,210.38,210.6,800.0,204.5222,204.5222,203.9792,204.1925,800.0
2024-07-17 11:00:00,210.6,210.87,210.39,210.69,1031.0,204.1925,204.4543,203.9889,204.2798,1031.0
2024-07-17 11:05:00,210.77,210.77,210.77,210.77,100.0,204.3573,204.3573,204.3573,204.3573,100.0
2024-07-17 11:10:00,210.8,211.34,210.8,211.34,500.0,204.3864,204.91,204.3864,204.91,500.0
2024-07-17 11:15:00,211.33,211.33,210.97,210.97,300.0,204.9003,204.9003,204.5513,204.5513,300.0
2024-07-17 11:20:00,211.34,211.34,211.17,211.23,400.0,204.91,204.91,204.7452,204.8033,400.0
2024-07-17 11:25:00,211.6,211.6,211.29,211.35,600.0,205.1621,205.1621,204.8615,204.9197,600.0
2024-07-17 11:30:00,210.72,210.74,210.64,210.74,500.0,204.3089,204.3283,204.2313,204.3283,500.0
2024-07-17 11:35:00,209.94,210.49,209.94,210.49,200.0,203.5526,204.0859,203.5526,204.0859,200.0
2024-07-17 11:40:00,211.01,211.01,211.01,211.01,100.0,204.59,204.59,204.59,204.59,100.0
2024-07-17 11:45:00,211.14,211.16,211.12,211.12,400.0,204.7161,204.7355,204.6967,204.6967,400.0
2024-07-17 11:50:00,211.52,211.73,211.51,211.7,600.0,205.0845,205.2881,205.0748,205.259,600.0
2024-07-17 11:55:00,211.76,211.76,211.46,211.54,2947.0,205.3172,205.3172,205.0263,205.1039,2947.0
2024-07-17 12:00:00,211.56,211.69,211.54,211.69,400.0,205.1233,205.2493,205.1039,205.2493,400.0
2024-07-17 12:05:00,211.41,211.41,211.41,211.41,105.0,204.9779,204.9779,204.9779,204.9779,105.0
2024-07-17 12:10:00,211.07,211.11,210.98,210.98,300.0,204.6482,204.687,204.5609,204.5609,300.0
2024-07-17 12:15:00,211.09,211.15,210.72,211.15,1600.0,204.6676,204.7258,204.3089,204.7258,1600.0
2024-07-17 12:20:00,211.15,211.15,211.15,211.15,0.0,204.7258,204.7258,204.7258,204.7258,0.0
2024-07-17 12:25:00,210.74,210.93,210.74,210.93,200.0,204.3283,204.5125,204.3283,204.5125,200.0
2024-07-17 12:30:00,210.77,210.85,210.77,210.85,500.0,204.3573,204.4349,204.3573,204.4349,500.0
2024-07-17 12:35:00,210.73,210.85,210.73,210.85,200.0,204.3186,204.4349,204.3186,204.4349,200.0
2024-07-17 12:40:00,210.7,211.08,210.7,211.08,600.0,204.2895,204.6579,204.2895,204.6579,600.0
2024-07-17 12:45:00,211.25,211.25,210.97,210.97,1483.0,204.8227,204.8227,204.5513,204.5513,1483.0
2024-07-17 12:50:00,211.25,211.25,211.25,211.25,232.0,204.8227,204.8227,204.8227,204.8227,232.0
2024-07-17 12:55:00,211.23,211.25,211.16,211.25,1800.0,204.8033,204.8227,204.7355,204.8227,1800.0
2024-07-17 13:00:00,211.09,211.09,211.09,211.09,100.0,204.6676,204.6676,204.6676,204.6676,100.0
2024-07-17 13:05:00,210.73,210.73,210.47,210.47,400.0,204.3186,204.3186,204.0665,204.0665,400.0
2024-07-17 13:10:00,210.57,210.77,210.56,210.77,435.0,204.1634,204.3573,204.1537,204.3573,435.0
2024-07-17 13:15:00,210.85,210.85,210.67,210.67,503.0,204.4349,204.4349,204.2604,204.2604,503.0
2024-07-17 13:20:00,210.75,210.75,210.71,210.73,835.0,204.3379,204.3379,204.2992,204.3186,835.0
2024-07-17 13:25:00,210.91,211.0,210.91,211.0,1459.0,204.4931,204.5803,204.4931,204.5803,1459.0
2024-07-17 13:30:00,210.78,210.78,210.77,210.78,666.0,204.367,204.367,204.3573,204.367,666.0
2024-07-17 13:35:00,210.82,211.0,210.78,211.0,1688.0,204.4058,204.5803,204.367,204.5803,1688.0
2024-07-17 13:40:00,211.0,211.0,210.99,211.0,4767.0,204.5803,204.5803,204.5706,204.5803,4767.0
2024-07-17 13:45:00,211.07,211.07,210.95,211.02,300.0,204.6482,204.6482,204.5319,204.5997,300.0
2024-07-17 13:50:00,211.06,211.06,211.06,211.06,100.0,204.6385,204.6385,204.6385,204.6385,100.0
2024-07-17 13:55:00,210.87,210.87,210.82,210.86,700.0,204.4543,204.4543,204.4058,204.4446,700.0
2024-07-17 14:00:00,210.61,210.61,210.53,210.53,630.0,204.2022,204.2022,204.1246,204.1246,630.0
2024-07-17 14:05:00,210.6,210.65,210.59,210.65,400.0,204.1925,204.241,204.1828,204.241,400.0
2024-07-17 14:10:00,210.56,210.61,210.56,210.61,300.0,204.1537,204.2022,204.1537,204.2022,300.0
2024-07-17 14:15:00,210.62,210.67,210.62,210.66,500.0,204.2119,204.2604,204.2119,204.2507,500.0
2024-07-17 14:20:00,210.73,210.73,210.73,210.73,200.0,204.3186,204.3186,204.3186,204.3186,200.0
2024-07-17 14:25:00,211.21,211.22,211.08,211.08,401.0,204.784,204.7936,204.6579,204.6579,401.0
2024-07-17 14:30:00,211.02,211.1,211.02,211.1,300.0,204.5997,204.6773,204.5997,204.6773,300.0
2024-07-17 14:35:00,211.18,211.34,211.18,211.34,200.0,204.7549,204.91,204.7549,204.91,200.0
2024-07-17 14:40:00,211.44,211.44,211.17,211.17,200.0,205.007,205.007,204.7452,204.7452,200.0
2024-07-17 14:45:00,211.12,211.2,211.12,211.2,410.0,204.6967,204.7743,204.6967,204.7743,410.0
2024-07-17 14:50:00,211.21,211.21,211.17,211.2,500.0,204.784,204.784,204.7452,204.7743,500.0
2024-07-17 14:55:00,211.05,211.05,211.05,211.05,100.0,204.6288,204.6288,204.6288,204.6288,100.0
2024-07-17 15:00:00,211.23,211.23,211.23,211.23,100.0,204.8033,204.8033,204.8033,204.8033,100.0
2024-07-17 15:05:00,211.18,211.23,211.18,211.23,200.0,204.7549,204.8033,204.7549,204.8033,200.0
2024-07-17 15:10:00,211.3,211.3,211.26,211.26,200.0,204.8712,204.8712,204.8324,204.8324,200.0
2024-07-17 15:15:00,211.04,211.07,211.01,211.05,404.0,204.6191,204.6482,204.59,204.6288,404.0
2024-07-17 15:20:00,211.06,211.38,211.06,211.38,800.0,204.6385,204.9488,204.6385,204.9488,800.0
2024-07-17 15:25:00,211.39,211.49,211.39,211.49,200.0,204.9585,205.0554,204.9585,205.0554,200.0
2024-07-17 15:30:00,211.51,211.77,211.51,211.64,300.0,205.0748,205.3269,205.0748,205.2009,300.0
2024-07-17 15:35:00,211.77,211.85,211.63,211.73,1100.0,205.3269,205.4045,205.1912,205.2881,1100.0
2024-07-17 15:40:00,211.73,211.78,211.63,211.65,600.0,205.2881,205.3366,205.1912,205.2106,600.0
2024-07-17 15:45:00,211.62,211.62,211.49,211.5,500.0,205.1815,205.1815,205.0554,205.0651,500.0
2024-07-17 15:50:00,211.4,211.49,210.59,210.66,2152.0,204.9682,205.0554,204.1828,204.2507,2152.0
2024-07-17 15:55:00,210.54,211.23,210.45,211.03,4305.0,204.1343,204.8033,204.0471,204.6094,4305.0
2024-07-18 09:30:00,211.43,211.43,210.47,210.47,400.0,204.9973,204.9973,204.0665,204.0665,400.0
2024-07-18 09:35:00,209.91,209.91,209.91,209.91,731.0,203.5235,203.5235,203.5235,203.5235,731.0
2024-07-18 09:40:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 09:45:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 09:50:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 09:55:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 10:00:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 10:05:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 10:10:00,210.86,210.86,210.86,210.86,100.0,204.4446,204.4446,204.4446,204.4446,100.0
2024-07-18 10:15:00,210.96,210.96,208.26,210.46,4986.0,204.5416,204.5416,201.9237,204.0568,4986.0
2024-07-18 10:20:00,210.46,210.46,210.46,210.46,0.0,204.0568,204.0568,204.0568,204.0568,0.0
2024-07-18 10:25:00,210.46,210.46,210.46,210.46,0.0,204.0568,204.0568,204.0568,204.0568,0.0
2024-07-18 10:30:00,211.33,211.33,211.33,211.33,100.0,204.9003,204.9003,204.9003,204.9003,100.0
2024-07-18 10:35:00,211.33,211.33,211.33,211.33,0.0,204.9003,204.9003,204.9003,204.9003,0.0
2024-07-18 10:40:00,211.33,211.33,211.33,211.33,0.0,204.9003,204.9003,204.9003,204.9003,0.0
2024-07-18 10:45:00,211.33,211.33,211.33,211.33,0.0,204.9003,204.9003,204.9003,204.9003,0.0
2024-07-18 10:50:00,210.2,210.2,210.2,210.2,309.0,203.8047,203.8047,203.8047,203.8047,309.0
2024-07-18 10:55:00,210.24,210.25,210.24,210.25,358.0,203.8435,203.8532,203.8435,203.8532,358.0
2024-07-18 11:00:00,210.68,210.68,210.68,210.68,109.0,204.2701,204.2701,204.2701,204.2701,109.0
2024-07-18 11:05:00,210.68,210.68,210.68,210.68,0.0,204.2701,204.2701,204.2701,204.2701,0.0
2024-07-18 11:10:00,210.68,210.68,210.68,210.68,0.0,204.2701,204.2701,204.2701,204.2701,0.0
2024-07-18 11:15:00,211.11,211.11,211.11,211.11,100.0,204.687,204.687,204.687,204.687,100.0
2024-07-18 11:20:00,211.11,211.11,211.11,211.11,0.0,204.687,204.687,204.687,204.687,0.0
2024-07-18 11:25:00,211.02,211.02,210.96,210.96,215.0,204.5997,204.5997,204.5416,204.5416,215.0
2024-07-18 11:30:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-18 11:35:00,210.94,210.94,210.94,210.94,100.0,204.5222,204.5222,204.5222,204.5222,100.0
2024-07-18 11:40:00,211.5,211.5,211.5,211.5,300.0,205.0651,205.0651,205.0651,205.0651,300.0
2024-07-18 11:45:00,211.5,211.5,211.5,211.5,0.0,205.0651,205.0651,205.0651,205.0651,0.0
2024-07-18 11:50:00,211.5,211.5,211.5,211.5,0.0,205.0651,205.0651,205.0651,205.0651,0.0
2024-07-18 11:55:00,211.07,211.07,211.07,211.07,100.0,204.6482,204.6482,204.6482,204.6482,100.0
2024-07-18 12:00:00,211.33,211.51,211.33,211.51,483.0,204.9003,205.0748,204.9003,205.0748,483.0
2024-07-18 12:05:00,211.51,211.51,211.51,211.51,0.0,205.0748,205.0748,205.0748,205.0748,0.0
2024-07-18 12:10:00,211.51,211.51,211.51,211.51,0.0,205.0748,205.0748,205.0748,205.0748,0.0
2024-07-18 12:15:00,211.47,211.47,211.47,211.47,200.0,205.036,205.036,205.036,205.036,200.0
2024-07-18 12:20:00,211.48,211.49,211.48,211.49,200.0,205.0457,205.0554,205.0457,205.0554,200.0
2024-07-18 12:25:00,211.49,211.49,211.49,211.49,0.0,205.0554,205.0554,205.0554,205.0554,0.0
2024-07-18 12:30:00,211.41,211.41,211.41,211.41,100.0,204.9779,204.9779,204.9779,204.9779,100.0
2024-07-18 12:35:00,211.41,211.41,211.41,211.41,0.0,204.9779,204.9779,204.9779,204.9779,0.0
2024-07-18 12:40:00,211.41,211.41,211.41,211.41,0.0,204.9779,204.9779,204.9779,204.9779,0.0
2024-07-18 12:45:00,211.41,211.41,211.41,211.41,0.0,204.9779,204.9779,204.9779,204.9779,0.0
2024-07-18 12:50:00,211.41,211.41,211.41,211.41,0.0,204.9779,204.9779,204.9779,204.9779,0.0
2024-07-18 12:55:00,211.64,211.64,211.63,211.63,200.0,205.2009,205.2009,205.1912,205.1912,200.0
2024-07-18 13:00:00,211.83,211.84,211.83,211.84,317.0,205.3851,205.3948,205.3851,205.3948,317.0
2024-07-18 13:05:00,211.84,211.84,211.84,211.84,0.0,205.3948,205.3948,205.3948,205.3948,0.0
2024-07-18 13:10:00,211.84,211.84,211.84,211.84,0.0,205.3948,205.3948,205.3948,205.3948,0.0
2024-07-18 13:15:00,211.84,211.84,211.84,211.84,0.0,205.3948,205.3948,205.3948,205.3948,0.0
2024-07-18 13:20:00,211.84,211.84,211.84,211.84,0.0,205.3948,205.3948,205.3948,205.3948,0.0
2024-07-18 13:25:00,212.07,212.07,212.07,212.07,200.0,205.6178,205.6178,205.6178,205.6178,200.0
2024-07-18 13:30:00,211.73,211.73,211.73,211.73,100.0,205.2881,205.2881,205.2881,205.2881,100.0
2024-07-18 13:35:00,211.73,211.73,211.73,211.73,0.0,205.2881,205.2881,205.2881,205.2881,0.0
2024-07-18 13:40:00,211.73,211.73,211.73,211.73,0.0,205.2881,205.2881,205.2881,205.2881,0.0
2024-07-18 13:45:00,211.73,211.73,211.73,211.73,0.0,205.2881,205.2881,205.2881,205.2881,0.0
2024-07-18 13:50:00,211.73,211.73,211.73,211.73,0.0,205.2881,205.2881,205.2881,205.2881,0.0
2024-07-18 13:55:00,211.68,211.68,211.68,211.68,200.0,205.2397,205.2397,205.2397,205.2397,200.0
2024-07-18 14:00:00,211.68,211.68,211.68,211.68,0.0,205.2397,205.2397,205.2397,205.2397,0.0
2024-07-18 14:05:00,211.7,211.7,211.42,211.42,200.0,205.259,205.259,204.9876,204.9876,200.0
2024-07-18 14:10:00,211.42,211.42,211.42,211.42,0.0,204.9876,204.9876,204.9876,204.9876,0.0
2024-07-18 14:15:00,211.13,211.13,210.86,210.86,300.0,204.7064,204.7064,204.4446,204.4446,300.0
2024-07-18 14:20:00,210.29,210.29,210.29,210.29,100.0,203.8919,203.8919,203.8919,203.8919,100.0
2024-07-18 14:25:00,210.29,210.29,210.29,210.29,0.0,203.8919,203.8919,203.8919,203.8919,0.0
2024-07-18 14:30:00,210.29,210.29,210.29,210.29,0.0,203.8919,203.8919,203.8919,203.8919,0.0
2024-07-18 14:35:00,210.29,210.29,210.29,210.29,0.0,203.8919,203.8919,203.8919,203.8919,0.0
2024-07-18 14:40:00,210.24,210.28,210.24,210.28,200.0,203.8435,203.8822,203.8435,203.8822,200.0
2024-07-18 14:45:00,210.27,210.27,210.27,210.27,100.0,203.8726,203.8726,203.8726,203.8726,100.0
2024-07-18 14:50:00,210.27,210.27,210.27,210.27,0.0,203.8726,203.8726,203.8726,203.8726,0.0
2024-07-18 14:55:00,210.25,210.25,210.25,210.25,100.0,203.8532,203.8532,203.8532,203.8532,100.0
2024-07-18 15:00:00,210.47,210.47,210.14,210.14,400.0,204.0665,204.0665,203.7465,203.7465,400.0
2024-07-18 15:05:00,210.1,210.1,210.1,210.1,100.0,203.7077,203.7077,203.7077,203.7077,100.0
2024-07-18 15:10:00,209.81,209.82,209.81,209.82,200.0,203.4265,203.4362,203.4265,203.4362,200.0
2024-07-18 15:15:00,210.1,210.1,210.1,210.1,499.0,203.7077,203.7077,203.7077,203.7077,499.0
2024-07-18 15:20:00,209.94,209.94,209.94,209.94,100.0,203.5526,203.5526,203.5526,203.5526,100.0
2024-07-18 15:25:00,209.96,209.96,209.96,209.96,100.0,203.572,203.572,203.572,203.572,100.0
2024-07-18 15:30:00,210.16,210.19,210.13,210.19,600.0,203.7659,203.795,203.7368,203.795,600.0
2024-07-18 15:35:00,210.11,210.39,210.11,210.39,400.0,203.7174,203.9889,203.7174,203.9889,400.0
2024-07-18 15:40:00,210.47,210.47,210.47,210.47,100.0,204.0665,204.0665,204.0665,204.0665,100.0
2024-07-18 15:45:00,209.98,210.01,209.92,209.99,600.0,203.5914,203.6205,203.5332,203.6011,600.0
2024-07-18 15:50:00,210.19,210.3,209.8,209.84,2656.0,203.795,203.9016,203.4169,203.4556,2656.0
2024-07-18 15:55:00,209.61,210.19,209.61,210.11,2319.0,203.2326,203.795,203.2326,203.7174,2319.0
2024-07-19 09:30:00,207.47,207.47,207.0,207.0,340.0,201.1577,201.1577,200.702,200.702,340.0
2024-07-19 09:35:00,207.21,207.21,207.21,207.21,100.0,200.9057,200.9057,200.9057,200.9057,100.0
2024-07-19 09:40:00,207.35,207.35,207.35,207.35,100.0,201.0414,201.0414,201.0414,201.0414,100.0
2024-07-19 09:45:00,207.35,207.35,207.35,207.35,0.0,201.0414,201.0414,201.0414,201.0414,0.0
2024-07-19 09:50:00,207.04,207.38,207.04,207.38,226.0,200.7408,201.0705,200.7408,201.0705,226.0
2024-07-19 09:55:00,207.39,207.39,207.39,207.39,300.0,201.0802,201.0802,201.0802,201.0802,300.0
2024-07-19 10:00:00,208.24,208.97,208.24,208.97,378.0,201.9043,202.6121,201.9043,202.6121,378.0
2024-07-19 10:05:00,208.97,208.97,208.97,208.97,0.0,202.6121,202.6121,202.6121,202.6121,0.0
2024-07-19 10:10:00,208.94,208.94,208.94,208.94,100.0,202.583,202.583,202.583,202.583,100.0
2024-07-19 10:15:00,208.94,208.94,208.94,208.94,0.0,202.583,202.583,202.583,202.583,0.0
2024-07-19 10:20:00,208.94,208.94,208.94,208.94,0.0,202.583,202.583,202.583,202.583,0.0
2024-07-19 10:25:00,207.25,207.25,207.25,207.25,120.0,200.9444,200.9444,200.9444,200.9444,120.0
2024-07-19 10:30:00,207.25,207.25,207.25,207.25,0.0,200.9444,200.9444,200.9444,200.9444,0.0
2024-07-19 10:35:00,207.83,207.84,207.83,207.84,200.0,201.5068,201.5165,201.5068,201.5165,200.0
2024-07-19 10:40:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 10:45:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 10:50:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 10:55:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 11:00:00,207.81,207.81,207.81,207.81,100.0,201.4874,201.4874,201.4874,201.4874,100.0
2024-07-19 11:05:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:10:00,208.13,208.13,207.81,207.81,212.0,201.7977,201.7977,201.4874,201.4874,212.0
2024-07-19 11:15:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:20:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:25:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:30:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:35:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:40:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:45:00,207.68,207.68,207.68,207.68,100.0,201.3614,201.3614,201.3614,201.3614,100.0
2024-07-19 11:50:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 11:55:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:00:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:05:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:10:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:15:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:20:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:25:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:30:00,207.78,207.78,207.78,207.78,100.0,201.4583,201.4583,201.4583,201.4583,100.0
2024-07-19 12:35:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 12:40:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 12:45:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 12:50:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 12:55:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:00:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:05:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:10:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:15:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:20:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:25:00,207.99,207.99,207.99,207.99,100.0,201.6619,201.6619,201.6619,201.6619,100.0
2024-07-19 13:30:00,207.99,207.99,207.99,207.99,0.0,201.6619,201.6619,201.6619,201.6619,0.0
2024-07-19 13:35:00,207.82,207.82,207.82,207.82,100.0,201.4971,201.4971,201.4971,201.4971,100.0
2024-07-19 13:40:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 13:45:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 13:50:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 13:55:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 14:00:00,207.28,207.28,207.28,207.28,100.0,200.9735,200.9735,200.9735,200.9735,100.0
2024-07-19 14:05:00,207.28,207.28,207.28,207.28,0.0,200.9735,200.9735,200.9735,200.9735,0.0
2024-07-19 14:10:00,207.28,207.28,207.28,207.28,0.0,200.9735,200.9735,200.9735,200.9735,0.0
2024-07-19 14:15:00,207.28,207.28,207.28,207.28,0.0,200.9735,200.9735,200.9735,200.9735,0.0
2024-07-19 14:20:00,207.28,207.28,207.28,207.28,0.0,200.9735,200.9735,200.9735,200.9735,0.0
2024-07-19 14:25:00,206.9,206.9,206.9,206.9,100.0,200.6051,200.6051,200.6051,200.6051,100.0
2024-07-19 14:30:00,206.36,206.56,206.29,206.56,980.0,200.0815,200.2754,200.0136,200.2754,980.0
2024-07-19 14:35:00,206.4,206.4,206.4,206.4,300.0,200.1203,200.1203,200.1203,200.1203,300.0
2024-07-19 14:40:00,206.33,206.33,206.04,206.04,200.0,200.0524,200.0524,199.7712,199.7712,200.0
2024-07-19 14:45:00,205.98,205.99,205.98,205.99,200.0,199.7131,199.7228,199.7131,199.7228,200.0
2024-07-19 14:50:00,205.99,205.99,205.99,205.99,0.0,199.7228,199.7228,199.7228,199.7228,0.0
2024-07-19 14:55:00,206.14,206.21,206.14,206.21,400.0,199.8682,199.9361,199.8682,199.9361,400.0
2024-07-19 15:00:00,206.21,206.21,206.21,206.21,0.0,199.9361,199.9361,199.9361,199.9361,0.0
2024-07-19 15:05:00,206.21,206.21,206.21,206.21,0.0,199.9361,199.9361,199.9361,199.9361,0.0
2024-07-19 15:10:00,206.21,206.21,206.21,206.21,0.0,199.9361,199.9361,199.9361,199.9361,0.0
2024-07-19 15:15:00,206.28,206.36,206.26,206.36,310.0,200.0039,200.0815,199.9846,200.0815,310.0
2024-07-19 15:20:00,206.39,206.39,206.34,206.34,300.0,200.1106,200.1106,200.0621,200.0621,300.0
2024-07-19 15:25:00,206.05,206.22,206.05,206.22,202.0,199.7809,199.9458,199.7809,199.9458,202.0
2024-07-19 15:30:00,206.07,206.07,206.07,206.07,100.0,199.8003,199.8003,199.8003,199.8003,100.0
2024-07-19 15:35:00,206.03,206.03,206.03,206.03,150.0,199.7616,199.7616,199.7616,199.7616,150.0
2024-07-19 15:40:00,205.71,205.73,205.56,205.56,500.0,199.4513,199.4707,199.3059,199.3059,500.0
2024-07-19 15:45:00,205.56,205.56,205.56,205.56,0.0,199.3059,199.3059,199.3059,199.3059,0.0
2024-07-19 15:50:00,205.93,205.93,205.46,205.46,1100.0,199.6646,199.6646,199.2089,199.2089,1100.0
2024-07-19 15:55:00,205.59,205.59,205.36,205.38,3518.0,199.3349,199.3349,199.1119,199.1313,3518.0
2024-07-22 09:35:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-22 09:40:00,204.5,204.5,204.5,204.5,0.0,198.2781,198.2781,198.2781,198.2781,0.0
2024-07-22 09:45:00,204.5,204.5,204.5,204.5,0.0,198.2781,198.2781,198.2781,198.2781,0.0
2024-07-22 09:50:00,203.72,203.72,203.72,203.72,102.0,197.5218,197.5218,197.5218,197.5218,102.0
2024-07-22 09:55:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-22 10:00:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-22 10:05:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-22 10:10:00,203.38,203.38,203.38,203.38,100.0,197.1922,197.1922,197.1922,197.1922,100.0
2024-07-22 10:15:00,203.84,203.84,203.78,203.78,200.0,197.6382,197.6382,197.58,197.58,200.0
2024-07-22 10:20:00,203.78,203.78,203.78,203.78,0.0,197.58,197.58,197.58,197.58,0.0
2024-07-22 10:25:00,204.51,204.51,204.51,204.51,100.0,198.2878,198.2878,198.2878,198.2878,100.0
2024-07-22 10:30:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:35:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:40:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:45:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:50:00,204.44,204.44,204.44,204.44,100.0,198.2199,198.2199,198.2199,198.2199,100.0
2024-07-22 10:55:00,204.6,204.6,204.6,204.6,100.0,198.3751,198.3751,198.3751,198.3751,100.0
2024-07-22 11:00:00,204.6,204.6,204.6,204.6,0.0,198.3751,198.3751,198.3751,198.3751,0.0
2024-07-22 11:05:00,204.6,204.6,204.6,204.6,0.0,198.3751,198.3751,198.3751,198.3751,0.0
2024-07-22 11:10:00,204.6,204.6,204.6,204.6,0.0,198.3751,198.3751,198.3751,198.3751,0.0
2024-07-22 11:15:00,205.1,205.1,205.1,205.1,100.0,198.8598,198.8598,198.8598,198.8598,100.0
2024-07-22 11:20:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:25:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:30:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:35:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:40:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:45:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:50:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:55:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:00:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:05:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:10:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:15:00,204.25,204.25,204.25,204.25,100.0,198.0357,198.0357,198.0357,198.0357,100.0
2024-07-22 12:20:00,204.25,204.25,204.25,204.25,0.0,198.0357,198.0357,198.0357,198.0357,0.0
2024-07-22 12:25:00,204.3,204.3,204.3,204.3,100.0,198.0842,198.0842,198.0842,198.0842,100.0
2024-07-22 12:30:00,204.3,204.3,204.3,204.3,0.0,198.0842,198.0842,198.0842,198.0842,0.0
2024-07-22 12:35:00,204.32,204.32,204.32,204.32,100.0,198.1036,198.1036,198.1036,198.1036,100.0
2024-07-22 12:40:00,204.32,204.32,204.32,204.32,0.0,198.1036,198.1036,198.1036,198.1036,0.0
2024-07-22 12:45:00,204.32,204.32,204.32,204.32,0.0,198.1036,198.1036,198.1036,198.1036,0.0
2024-07-22 12:50:00,204.51,204.51,204.51,204.51,100.0,198.2878,198.2878,198.2878,198.2878,100.0
2024-07-22 12:55:00,204.88,204.88,204.76,204.76,200.0,198.6465,198.6465,198.5302,198.5302,200.0
2024-07-22 13:00:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:05:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:10:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:15:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:20:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:25:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:30:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:35:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:40:00,205.16,205.16,205.16,205.16,100.0,198.918,198.918,198.918,198.918,100.0
2024-07-22 13:45:00,205.16,205.16,205.16,205.16,0.0,198.918,198.918,198.918,198.918,0.0
2024-07-22 13:50:00,204.97,204.97,204.97,204.97,100.0,198.7338,198.7338,198.7338,198.7338,100.0
2024-07-22 13:55:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:00:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:05:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:10:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:15:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:20:00,204.21,204.21,204.12,204.12,200.0,197.9969,197.9969,197.9097,197.9097,200.0
2024-07-22 14:25:00,204.18,204.28,204.16,204.16,500.0,197.9678,198.0648,197.9484,197.9484,500.0
2024-07-22 14:30:00,204.3,204.3,204.3,204.3,200.0,198.0842,198.0842,198.0842,198.0842,200.0
2024-07-22 14:35:00,204.31,204.31,204.31,204.31,100.0,198.0939,198.0939,198.0939,198.0939,100.0
2024-07-22 14:40:00,204.32,204.32,204.28,204.28,200.0,198.1036,198.1036,198.0648,198.0648,200.0
2024-07-22 14:45:00,204.28,204.28,204.28,204.28,0.0,198.0648,198.0648,198.0648,198.0648,0.0
2024-07-22 14:50:00,204.28,204.28,204.25,204.25,606.0,198.0648,198.0648,198.0357,198.0357,606.0
2024-07-22 14:55:00,204.24,204.39,204.19,204.39,500.0,198.026,198.1714,197.9775,198.1714,500.0
2024-07-22 15:00:00,204.33,204.33,204.24,204.24,300.0,198.1133,198.1133,198.026,198.026,300.0
2024-07-22 15:05:00,204.24,204.24,204.24,204.24,0.0,198.026,198.026,198.026,198.026,0.0
2024-07-22 15:10:00,204.24,204.24,204.24,204.24,0.0,198.026,198.026,198.026,198.026,0.0
2024-07-22 15:15:00,204.19,204.26,204.19,204.26,200.0,197.9775,198.0454,197.9775,198.0454,200.0
2024-07-22 15:20:00,204.26,204.26,204.26,204.26,0.0,198.0454,198.0454,198.0454,198.0454,0.0
2024-07-22 15:25:00,204.65,204.67,204.64,204.67,300.0,198.4235,198.4429,198.4138,198.4429,300.0
2024-07-22 15:30:00,204.58,204.7,204.58,204.7,453.0,198.3557,198.472,198.3557,198.472,453.0
2024-07-22 15:35:00,205.0,205.0,205.0,205.0,100.0,198.7629,198.7629,198.7629,198.7629,100.0
2024-07-22 15:40:00,204.98,204.98,204.75,204.75,300.0,198.7435,198.7435,198.5205,198.5205,300.0
2024-07-22 15:45:00,204.64,204.64,204.43,204.43,200.0,198.4138,198.4138,198.2102,198.2102,200.0
2024-07-22 15:50:00,204.36,204.74,204.35,204.49,2100.0,198.1424,198.5108,198.1327,198.2684,2100.0
2024-07-22 15:55:00,204.59,204.76,204.59,204.67,1619.0,198.3654,198.5302,198.3654,198.4429,1619.0
2024-07-23 09:30:00,204.75,204.75,204.75,204.75,0.0,198.5205,198.5205,198.5205,198.5205,0.0
2024-07-23 09:35:00,204.75,204.75,204.75,204.75,0.0,198.5205,198.5205,198.5205,198.5205,0.0
2024-07-23 09:40:00,202.97,202.97,202.96,202.96,200.0,196.7947,196.7947,196.785,196.785,200.0
2024-07-23 09:45:00,202.2,202.2,202.18,202.18,200.0,196.0481,196.0481,196.0287,196.0287,200.0
2024-07-23 09:50:00,202.18,202.18,202.18,202.18,0.0,196.0287,196.0287,196.0287,196.0287,0.0
2024-07-23 09:55:00,202.35,202.55,202.35,202.55,361.0,196.1935,196.3874,196.1935,196.3874,361.0
2024-07-23 10:00:00,202.0,202.46,202.0,202.46,901.0,195.8542,196.3002,195.8542,196.3002,901.0
2024-07-23 10:05:00,202.46,202.46,202.46,202.46,0.0,196.3002,196.3002,196.3002,196.3002,0.0
2024-07-23 10:10:00,202.46,202.46,202.46,202.46,0.0,196.3002,196.3002,196.3002,196.3002,0.0
2024-07-23 10:15:00,202.62,202.62,202.62,202.62,100.0,196.4553,196.4553,196.4553,196.4553,100.0
2024-07-23 10:20:00,201.62,201.62,201.61,201.61,200.0,195.4857,195.4857,195.476,195.476,200.0
2024-07-23 10:25:00,201.61,201.61,201.61,201.61,0.0,195.476,195.476,195.476,195.476,0.0
2024-07-23 10:30:00,201.61,201.61,201.61,201.61,0.0,195.476,195.476,195.476,195.476,0.0
2024-07-23 10:35:00,202.23,202.23,202.23,202.23,200.0,196.0772,196.0772,196.0772,196.0772,200.0
2024-07-23 10:40:00,202.27,202.27,201.33,201.33,1085.0,196.1159,196.1159,195.2045,195.2045,1085.0
2024-07-23 10:45:00,201.19,201.19,201.19,201.19,100.0,195.0688,195.0688,195.0688,195.0688,100.0
2024-07-23 10:50:00,200.78,200.78,200.78,200.78,100.0,194.6713,194.6713,194.6713,194.6713,100.0
2024-07-23 10:55:00,200.79,200.79,200.79,200.79,100.0,194.681,194.681,194.681,194.681,100.0
2024-07-23 11:00:00,200.66,200.66,200.17,200.3,900.0,194.5549,194.5549,194.0798,194.2059,900.0
2024-07-23 11:05:00,200.48,200.49,200.24,200.24,395.0,194.3804,194.3901,194.1477,194.1477,395.0
2024-07-23 11:10:00,200.24,200.24,200.24,200.24,0.0,194.1477,194.1477,194.1477,194.1477,0.0
2024-07-23 11:15:00,200.02,200.02,199.51,199.53,1400.0,193.9344,193.9344,193.4399,193.4593,1400.0
2024-07-23 11:20:00,199.35,199.35,199.35,199.35,100.0,193.2848,193.2848,193.2848,193.2848,100.0
2024-07-23 11:25:00,199.05,199.34,198.85,199.2,1682.0,192.9939,193.2751,192.8,193.1394,1682.0
2024-07-23 11:30:00,199.07,199.72,199.07,199.58,891.0,193.0133,193.6435,193.0133,193.5078,891.0
2024-07-23 11:35:00,199.63,199.76,199.63,199.76,200.0,193.5563,193.6823,193.5563,193.6823,200.0
2024-07-23 11:40:00,199.89,199.89,199.27,199.27,600.0,193.8084,193.8084,193.2072,193.2072,600.0
2024-07-23 11:45:00,199.22,199.23,199.07,199.23,500.0,193.1587,193.1684,193.0133,193.1684,500.0
2024-07-23 11:50:00,199.24,199.35,199.24,199.35,400.0,193.1781,193.2848,193.1781,193.2848,400.0
2024-07-23 11:55:00,199.35,199.35,199.35,199.35,0.0,193.2848,193.2848,193.2848,193.2848,0.0
2024-07-23 12:00:00,199.69,199.69,199.69,199.69,100.0,193.6144,193.6144,193.6144,193.6144,100.0
2024-07-23 12:05:00,199.69,199.69,199.69,199.69,0.0,193.6144,193.6144,193.6144,193.6144,0.0
2024-07-23 12:10:00,199.93,199.93,199.93,199.93,100.0,193.8471,193.8471,193.8471,193.8471,100.0
2024-07-23 12:15:00,200.24,200.32,200.18,200.18,500.0,194.1477,194.2253,194.0895,194.0895,500.0
2024-07-23 12:20:00,200.27,200.27,199.94,199.94,300.0,194.1768,194.1768,193.8568,193.8568,300.0
2024-07-23 12:25:00,199.9,199.94,199.9,199.94,200.0,193.8181,193.8568,193.8181,193.8568,200.0
2024-07-23 12:30:00,199.94,199.94,199.94,199.94,0.0,193.8568,193.8568,193.8568,193.8568,0.0
2024-07-23 12:35:00,199.45,199.45,199.19,199.19,590.0,193.3817,193.3817,193.1297,193.1297,590.0
2024-07-23 12:40:00,199.49,199.49,199.39,199.39,400.0,193.4205,193.4205,193.3236,193.3236,400.0
2024-07-23 12:45:00,199.48,199.48,199.48,199.48,100.0,193.4108,193.4108,193.4108,193.4108,100.0
2024-07-23 12:50:00,199.48,199.48,199.48,199.48,0.0,193.4108,193.4108,193.4108,193.4108,0.0
2024-07-23 12:55:00,199.47,199.47,199.31,199.31,500.0,193.4011,193.4011,193.246,193.246,500.0
2024-07-23 13:00:00,199.23,199.23,199.23,199.23,100.0,193.1684,193.1684,193.1684,193.1684,100.0
2024-07-23 13:05:00,199.42,199.42,199.33,199.33,200.0,193.3527,193.3527,193.2654,193.2654,200.0
2024-07-23 13:10:00,199.33,199.33,199.33,199.33,0.0,193.2654,193.2654,193.2654,193.2654,0.0
2024-07-23 13:15:00,199.33,199.33,199.33,199.33,0.0,193.2654,193.2654,193.2654,193.2654,0.0
2024-07-23 13:20:00,199.52,199.53,199.52,199.53,200.0,193.4496,193.4593,193.4496,193.4593,200.0
2024-07-23 13:25:00,199.47,199.47,199.47,199.47,100.0,193.4011,193.4011,193.4011,193.4011,100.0
2024-07-23 13:30:00,199.3,199.3,199.17,199.17,200.0,193.2363,193.2363,193.1103,193.1103,200.0
2024-07-23 13:35:00,199.17,199.17,199.17,199.17,0.0,193.1103,193.1103,193.1103,193.1103,0.0
2024-07-23 13:40:00,199.3,199.3,199.03,199.03,1500.0,193.2363,193.2363,192.9745,192.9745,1500.0
2024-07-23 13:45:00,198.92,199.05,198.92,198.93,500.0,192.8679,192.9939,192.8679,192.8776,500.0
2024-07-23 13:50:00,199.03,199.03,198.81,198.89,790.0,192.9745,192.9745,192.7612,192.8388,790.0
2024-07-23 13:55:00,199.02,199.06,198.92,199.01,858.0,192.9648,193.0036,192.8679,192.9551,858.0
2024-07-23 14:00:00,199.01,199.09,199.0,199.09,400.0,192.9551,193.0327,192.9454,193.0327,400.0
2024-07-23 14:05:00,199.24,199.24,199.24,199.24,200.0,193.1781,193.1781,193.1781,193.1781,200.0
2024-07-23 14:10:00,199.45,199.46,199.29,199.29,650.0,193.3817,193.3914,193.2266,193.2266,650.0
2024-07-23 14:15:00,199.27,199.27,199.22,199.22,200.0,193.2072,193.2072,193.1587,193.1587,200.0
2024-07-23 14:20:00,199.22,199.22,199.22,199.22,0.0,193.1587,193.1587,193.1587,193.1587,0.0
2024-07-23 14:25:00,198.95,198.95,198.95,198.95,200.0,192.897,192.897,192.897,192.897,200.0
2024-07-23 14:30:00,199.08,199.12,199.08,199.12,500.0,193.023,193.0618,193.023,193.0618,500.0
2024-07-23 14:35:00,199.05,199.05,198.92,198.92,200.0,192.9939,192.9939,192.8679,192.8679,200.0
2024-07-23 14:40:00,198.89,198.89,198.87,198.87,200.0,192.8388,192.8388,192.8194,192.8194,200.0
2024-07-23 14:45:00,198.93,198.98,198.79,198.84,2204.0,192.8776,192.926,192.7418,192.7903,2204.0
2024-07-23 14:50:00,198.76,198.89,198.76,198.89,1029.0,192.7127,192.8388,192.7127,192.8388,1029.0
2024-07-23 14:55:00,198.98,198.98,198.91,198.91,500.0,192.926,192.926,192.8582,192.8582,500.0
2024-07-23 15:00:00,198.79,199.0,198.71,199.0,1631.0,192.7418,192.9454,192.6643,192.9454,1631.0
2024-07-23 15:05:00,199.04,199.04,198.8,198.8,900.0,192.9842,192.9842,192.7515,192.7515,900.0
2024-07-23 15:10:00,198.89,198.89,198.89,198.89,100.0,192.8388,192.8388,192.8388,192.8388,100.0
2024-07-23 15:15:00,198.78,198.78,198.78,198.78,100.0,192.7321,192.7321,192.7321,192.7321,100.0
2024-07-23 15:20:00,198.72,198.82,198.72,198.82,900.0,192.674,192.7709,192.674,192.7709,900.0
2024-07-23 15:25:00,198.81,198.81,198.74,198.74,512.0,192.7612,192.7612,192.6933,192.6933,512.0
2024-07-23 15:30:00,198.69,198.78,198.67,198.76,500.0,192.6449,192.7321,192.6255,192.7127,500.0
2024-07-23 15:35:00,198.8,198.91,198.8,198.84,420.0,192.7515,192.8582,192.7515,192.7903,420.0
2024-07-23 15:40:00,198.85,198.87,198.85,198.87,200.0,192.8,192.8194,192.8,192.8194,200.0
2024-07-23 15:45:00,198.89,198.9,198.68,198.68,1104.0,192.8388,192.8485,192.6352,192.6352,1104.0
2024-07-23 15:50:00,198.77,198.91,198.66,198.91,400.0,192.7224,192.8582,192.6158,192.8582,400.0
2024-07-23 15:55:00,198.69,198.69,198.39,198.48,3763.0,192.6449,192.6449,192.354,192.4413,3763.0
2024-07-24 09:30:00,200.47,200.47,200.47,200.47,100.0,194.3707,194.3707,194.3707,194.3707,100.0
2024-07-24 09:35:00,200.47,200.47,200.47,200.47,0.0,194.3707,194.3707,194.3707,194.3707,0.0
2024-07-24 09:40:00,201.27,201.27,200.52,200.52,400.0,195.1464,195.1464,194.4192,194.4192,400.0
2024-07-24 09:45:00,200.52,200.52,200.52,200.52,0.0,194.4192,194.4192,194.4192,194.4192,0.0
2024-07-24 09:50:00,199.62,199.62,199.62,199.62,100.0,193.5466,193.5466,193.5466,193.5466,100.0
2024-07-24 09:55:00,199.12,199.12,199.12,199.12,100.0,193.0618,193.0618,193.0618,193.0618,100.0
2024-07-24 10:00:00,198.7,199.09,198.7,199.07,400.0,192.6546,193.0327,192.6546,193.0133,400.0
2024-07-24 10:05:00,198.71,198.71,198.45,198.45,206.0,192.6643,192.6643,192.4122,192.4122,206.0
2024-07-24 10:10:00,198.45,198.45,198.45,198.45,0.0,192.4122,192.4122,192.4122,192.4122,0.0
2024-07-24 10:15:00,198.67,198.75,198.58,198.74,434.0,192.6255,192.703,192.5382,192.6933,434.0
2024-07-24 10:20:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-24 10:25:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-24 10:30:00,200.52,200.58,200.51,200.53,500.0,194.4192,194.4774,194.4095,194.4289,500.0
2024-07-24 10:35:00,200.76,200.85,200.76,200.85,396.0,194.6519,194.7392,194.6519,194.7392,396.0
2024-07-24 10:40:00,200.85,200.85,200.85,200.85,0.0,194.7392,194.7392,194.7392,194.7392,0.0
2024-07-24 10:45:00,201.0,201.0,200.95,200.95,400.0,194.8846,194.8846,194.8361,194.8361,400.0
2024-07-24 10:50:00,201.45,201.45,201.33,201.33,1102.0,195.3209,195.3209,195.2045,195.2045,1102.0
2024-07-24 10:55:00,201.18,201.18,201.05,201.05,250.0,195.0591,195.0591,194.9331,194.9331,250.0
2024-07-24 11:00:00,201.03,201.03,200.91,200.91,600.0,194.9137,194.9137,194.7973,194.7973,600.0
2024-07-24 11:05:00,200.64,200.64,200.64,200.64,100.0,194.5355,194.5355,194.5355,194.5355,100.0
2024-07-24 11:10:00,200.64,200.64,200.64,200.64,0.0,194.5355,194.5355,194.5355,194.5355,0.0
2024-07-24 11:15:00,201.42,201.42,201.42,201.42,200.0,195.2918,195.2918,195.2918,195.2918,200.0
2024-07-24 11:20:00,201.42,201.42,201.42,201.42,0.0,195.2918,195.2918,195.2918,195.2918,0.0
2024-07-24 11:25:00,201.42,201.42,201.42,201.42,0.0,195.2918,195.2918,195.2918,195.2918,0.0
2024-07-24 11:30:00,201.29,201.29,201.29,201.29,100.0,195.1658,195.1658,195.1658,195.1658,100.0
2024-07-24 11:35:00,201.29,201.29,201.29,201.29,0.0,195.1658,195.1658,195.1658,195.1658,0.0
2024-07-24 11:40:00,201.11,201.11,201.1,201.1,495.0,194.9912,194.9912,194.9815,194.9815,495.0
2024-07-24 11:45:00,201.22,201.22,201.22,201.22,100.0,195.0979,195.0979,195.0979,195.0979,100.0
2024-07-24 11:50:00,201.47,201.5,201.47,201.5,300.0,195.3403,195.3694,195.3403,195.3694,300.0
2024-07-24 11:55:00,201.37,201.54,201.31,201.31,815.0,195.2433,195.4082,195.1852,195.1852,815.0
2024-07-24 12:00:00,201.73,201.73,201.73,201.73,100.0,195.5924,195.5924,195.5924,195.5924,100.0
2024-07-24 12:05:00,201.48,201.48,201.26,201.26,500.0,195.35,195.35,195.1367,195.1367,500.0
2024-07-24 12:10:00,201.29,201.29,201.29,201.29,100.0,195.1658,195.1658,195.1658,195.1658,100.0
2024-07-24 12:15:00,201.78,201.78,201.61,201.61,300.0,195.6409,195.6409,195.476,195.476,300.0
2024-07-24 12:20:00,201.78,201.78,201.7,201.7,500.0,195.6409,195.6409,195.5633,195.5633,500.0
2024-07-24 12:25:00,201.31,201.37,201.31,201.37,300.0,195.1852,195.2433,195.1852,195.2433,300.0
2024-07-24 12:30:00,201.42,201.42,201.15,201.17,800.0,195.2918,195.2918,195.03,195.0494,800.0
2024-07-24 12:35:00,200.99,200.99,200.99,200.99,100.0,194.8749,194.8749,194.8749,194.8749,100.0
2024-07-24 12:40:00,200.89,201.1,200.8,200.82,800.0,194.7779,194.9815,194.6907,194.7101,800.0
2024-07-24 12:45:00,200.8,200.8,200.8,200.8,100.0,194.6907,194.6907,194.6907,194.6907,100.0
2024-07-24 12:50:00,200.95,201.05,200.95,201.05,825.0,194.8361,194.9331,194.8361,194.9331,825.0
2024-07-24 12:55:00,200.53,200.53,200.43,200.43,200.0,194.4289,194.4289,194.3319,194.3319,200.0
2024-07-24 13:00:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-24 13:05:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-24 13:10:00,201.12,201.14,201.12,201.14,300.0,195.0009,195.0203,195.0009,195.0203,300.0
2024-07-24 13:15:00,201.03,201.03,201.03,201.03,100.0,194.9137,194.9137,194.9137,194.9137,100.0
2024-07-24 13:20:00,200.89,200.89,200.89,200.89,100.0,194.7779,194.7779,194.7779,194.7779,100.0
2024-07-24 13:25:00,200.89,200.89,200.89,200.89,0.0,194.7779,194.7779,194.7779,194.7779,0.0
2024-07-24 13:30:00,200.89,200.89,200.89,200.89,0.0,194.7779,194.7779,194.7779,194.7779,0.0
2024-07-24 13:35:00,200.89,200.89,200.89,200.89,0.0,194.7779,194.7779,194.7779,194.7779,0.0
2024-07-24 13:40:00,200.89,200.89,200.89,200.89,0.0,194.7779,194.7779,194.7779,194.7779,0.0
2024-07-24 13:45:00,200.44,200.44,200.36,200.36,300.0,194.3416,194.3416,194.2641,194.2641,300.0
2024-07-24 13:50:00,200.34,200.34,200.23,200.23,394.0,194.2447,194.2447,194.138,194.138,394.0
2024-07-24 13:55:00,200.23,200.23,200.23,200.23,0.0,194.138,194.138,194.138,194.138,0.0
2024-07-24 14:00:00,200.0,200.15,199.88,200.15,902.0,193.915,194.0605,193.7987,194.0605,902.0
2024-07-24 14:05:00,200.24,200.24,200.14,200.14,300.0,194.1477,194.1477,194.0508,194.0508,300.0
2024-07-24 14:10:00,200.1,200.1,200.02,200.02,793.0,194.012,194.012,193.9344,193.9344,793.0
2024-07-24 14:15:00,199.93,200.0,199.92,200.0,550.0,193.8471,193.915,193.8374,193.915,550.0
2024-07-24 14:20:00,199.94,199.94,199.79,199.84,800.0,193.8568,193.8568,193.7114,193.7599,800.0
2024-07-24 14:25:00,199.87,199.9,199.83,199.83,700.0,193.789,193.8181,193.7502,193.7502,700.0
2024-07-24 14:30:00,199.75,199.75,199.75,199.75,500.0,193.6726,193.6726,193.6726,193.6726,500.0
2024-07-24 14:35:00,199.56,199.72,199.56,199.72,1499.0,193.4884,193.6435,193.4884,193.6435,1499.0
2024-07-24 14:40:00,199.42,199.42,199.42,199.42,100.0,193.3527,193.3527,193.3527,193.3527,100.0
2024-07-24 14:45:00,199.35,199.35,199.35,199.35,888.0,193.2848,193.2848,193.2848,193.2848,888.0
2024-07-24 14:50:00,199.67,199.67,199.44,199.44,950.0,193.5951,193.5951,193.3721,193.3721,950.0
2024-07-24 14:55:00,199.76,199.76,199.74,199.74,679.0,193.6823,193.6823,193.6629,193.6629,679.0
2024-07-24 15:00:00,199.67,199.67,199.53,199.55,1476.0,193.5951,193.5951,193.4593,193.4787,1476.0
2024-07-24 15:05:00,199.47,199.47,199.47,199.47,100.0,193.4011,193.4011,193.4011,193.4011,100.0
2024-07-24 15:10:00,199.45,199.45,199.39,199.39,700.0,193.3817,193.3817,193.3236,193.3236,700.0
2024-07-24 15:15:00,199.33,199.33,199.24,199.24,400.0,193.2654,193.2654,193.1781,193.1781,400.0
2024-07-24 15:20:00,199.3,199.3,199.29,199.29,300.0,193.2363,193.2363,193.2266,193.2266,300.0
2024-07-24 15:25:00,199.26,199.26,199.2,199.2,300.0,193.1975,193.1975,193.1394,193.1394,300.0
2024-07-24 15:30:00,199.18,199.21,199.18,199.21,502.0,193.12,193.1491,193.12,193.1491,502.0
2024-07-24 15:35:00,199.42,199.42,199.29,199.29,300.0,193.3527,193.3527,193.2266,193.2266,300.0
2024-07-24 15:40:00,199.1,199.18,199.09,199.15,1335.0,193.0424,193.12,193.0327,193.0909,1335.0
2024-07-24 15:45:00,199.04,199.18,198.98,199.15,800.0,192.9842,193.12,192.926,193.0909,800.0
2024-07-24 15:50:00,199.34,199.34,199.25,199.31,900.0,193.2751,193.2751,193.1878,193.246,900.0
2024-07-24 15:55:00,199.18,199.18,198.99,199.07,4461.0,193.12,193.12,192.9357,193.0133,4461.0
2024-07-25 09:30:00,198.3,198.3,198.3,198.3,0.0,192.2667,192.2667,192.2667,192.2667,0.0
2024-07-25 09:35:00,198.3,198.3,198.3,198.3,0.0,192.2667,192.2667,192.2667,192.2667,0.0
2024-07-25 09:40:00,198.3,198.3,198.3,198.3,0.0,192.2667,192.2667,192.2667,192.2667,0.0
2024-07-25 09:45:00,198.79,198.79,198.79,198.79,172.0,192.7418,192.7418,192.7418,192.7418,172.0
2024-07-25 09:50:00,198.5,198.5,198.5,198.5,160.0,192.4607,192.4607,192.4607,192.4607,160.0
2024-07-25 09:55:00,198.33,198.33,198.33,198.33,100.0,192.2958,192.2958,192.2958,192.2958,100.0
2024-07-25 10:00:00,197.83,197.83,197.83,197.83,100.0,191.811,191.811,191.811,191.811,100.0
2024-07-25 10:05:00,197.83,197.83,197.83,197.83,0.0,191.811,191.811,191.811,191.811,0.0
2024-07-25 10:10:00,198.34,198.34,198.23,198.23,400.0,192.3055,192.3055,192.1989,192.1989,400.0
2024-07-25 10:15:00,198.23,198.23,198.23,198.23,0.0,192.1989,192.1989,192.1989,192.1989,0.0
2024-07-25 10:20:00,198.23,198.23,198.23,198.23,0.0,192.1989,192.1989,192.1989,192.1989,0.0
2024-07-25 10:25:00,200.34,200.39,200.3,200.39,424.0,194.2447,194.2931,194.2059,194.2931,424.0
2024-07-25 10:30:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:35:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:40:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:45:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:50:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:55:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 11:00:00,200.13,200.13,200.13,200.13,126.0,194.0411,194.0411,194.0411,194.0411,126.0
2024-07-25 11:05:00,200.13,200.13,200.13,200.13,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2024-07-25 11:10:00,200.13,200.13,200.13,200.13,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2024-07-25 11:15:00,200.13,200.13,200.13,200.13,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2024-07-25 11:20:00,200.13,200.13,200.13,200.13,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2024-07-25 11:25:00,201.01,201.18,201.01,201.18,821.0,194.8943,195.0591,194.8943,195.0591,821.0
2024-07-25 11:30:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-07-25 11:35:00,200.98,200.98,200.98,200.98,200.0,194.8652,194.8652,194.8652,194.8652,200.0
2024-07-25 11:40:00,200.98,200.98,200.98,200.98,0.0,194.8652,194.8652,194.8652,194.8652,0.0
2024-07-25 11:45:00,201.5,201.5,201.5,201.5,125.0,195.3694,195.3694,195.3694,195.3694,125.0
2024-07-25 11:50:00,201.5,201.5,201.5,201.5,0.0,195.3694,195.3694,195.3694,195.3694,0.0
2024-07-25 11:55:00,201.5,201.5,201.5,201.5,0.0,195.3694,195.3694,195.3694,195.3694,0.0
2024-07-25 12:00:00,201.48,201.48,201.48,201.48,100.0,195.35,195.35,195.35,195.35,100.0
2024-07-25 12:05:00,201.22,201.29,201.22,201.29,200.0,195.0979,195.1658,195.0979,195.1658,200.0
2024-07-25 12:10:00,201.29,201.29,201.29,201.29,0.0,195.1658,195.1658,195.1658,195.1658,0.0
2024-07-25 12:15:00,201.94,201.94,201.94,201.94,100.0,195.796,195.796,195.796,195.796,100.0
2024-07-25 12:20:00,201.94,201.94,201.94,201.94,0.0,195.796,195.796,195.796,195.796,0.0
2024-07-25 12:25:00,201.95,201.95,201.95,201.95,100.0,195.8057,195.8057,195.8057,195.8057,100.0
2024-07-25 12:30:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:35:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:40:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:45:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:50:00,201.45,201.45,201.45,201.45,100.0,195.3209,195.3209,195.3209,195.3209,100.0
2024-07-25 12:55:00,201.3,201.3,201.11,201.11,200.0,195.1755,195.1755,194.9912,194.9912,200.0
2024-07-25 13:00:00,201.11,201.11,201.11,201.11,0.0,194.9912,194.9912,194.9912,194.9912,0.0
2024-07-25 13:05:00,201.11,201.11,201.11,201.11,0.0,194.9912,194.9912,194.9912,194.9912,0.0
2024-07-25 13:10:00,201.11,201.11,201.11,201.11,0.0,194.9912,194.9912,194.9912,194.9912,0.0
2024-07-25 13:15:00,201.05,201.05,201.05,201.05,100.0,194.9331,194.9331,194.9331,194.9331,100.0
2024-07-25 13:20:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-07-25 13:25:00,200.95,200.95,200.95,200.95,0.0,194.8361,194.8361,194.8361,194.8361,0.0
2024-07-25 13:30:00,200.95,200.95,200.95,200.95,0.0,194.8361,194.8361,194.8361,194.8361,0.0
2024-07-25 13:35:00,200.85,200.85,200.85,200.85,100.0,194.7392,194.7392,194.7392,194.7392,100.0
2024-07-25 13:40:00,200.85,200.85,200.85,200.85,0.0,194.7392,194.7392,194.7392,194.7392,0.0
2024-07-25 13:45:00,201.0,201.0,200.87,200.87,218.0,194.8846,194.8846,194.7585,194.7585,218.0
2024-07-25 13:50:00,200.88,200.88,200.71,200.71,200.0,194.7682,194.7682,194.6034,194.6034,200.0
2024-07-25 13:55:00,200.46,200.46,200.46,200.46,109.0,194.361,194.361,194.361,194.361,109.0
2024-07-25 14:00:00,200.43,200.43,200.43,200.43,100.0,194.3319,194.3319,194.3319,194.3319,100.0
2024-07-25 14:05:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-25 14:10:00,200.08,200.08,200.08,200.08,108.0,193.9926,193.9926,193.9926,193.9926,108.0
2024-07-25 14:15:00,200.25,200.25,200.25,200.25,300.0,194.1574,194.1574,194.1574,194.1574,300.0
2024-07-25 14:20:00,200.31,200.31,200.31,200.31,111.0,194.2156,194.2156,194.2156,194.2156,111.0
2024-07-25 14:25:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:30:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:35:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:40:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:45:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:50:00,200.08,200.08,200.08,200.08,183.0,193.9926,193.9926,193.9926,193.9926,183.0
2024-07-25 14:55:00,200.08,200.08,200.08,200.08,0.0,193.9926,193.9926,193.9926,193.9926,0.0
2024-07-25 15:00:00,200.08,200.08,200.08,200.08,110.0,193.9926,193.9926,193.9926,193.9926,110.0
2024-07-25 15:05:00,200.25,200.25,200.11,200.11,200.0,194.1574,194.1574,194.0217,194.0217,200.0
2024-07-25 15:10:00,200.21,200.21,200.21,200.21,100.0,194.1186,194.1186,194.1186,194.1186,100.0
2024-07-25 15:15:00,200.3,200.3,200.3,200.3,100.0,194.2059,194.2059,194.2059,194.2059,100.0
2024-07-25 15:20:00,200.55,200.55,200.55,200.55,100.0,194.4483,194.4483,194.4483,194.4483,100.0
2024-07-25 15:25:00,200.85,200.85,200.85,200.85,100.0,194.7392,194.7392,194.7392,194.7392,100.0
2024-07-25 15:30:00,200.88,200.93,200.88,200.93,200.0,194.7682,194.8167,194.7682,194.8167,200.0
2024-07-25 15:35:00,200.93,200.93,200.93,200.93,0.0,194.8167,194.8167,194.8167,194.8167,0.0
2024-07-25 15:40:00,200.93,200.93,200.93,200.93,0.0,194.8167,194.8167,194.8167,194.8167,0.0
2024-07-25 15:45:00,200.56,200.56,200.56,200.56,100.0,194.458,194.458,194.458,194.458,100.0
2024-07-25 15:50:00,200.42,200.42,199.69,199.69,1258.0,194.3222,194.3222,193.6144,193.6144,1258.0
2024-07-25 15:55:00,199.81,199.87,199.69,199.69,764.0,193.7308,193.789,193.6144,193.6144,764.0
2024-07-26 09:30:00,199.72,200.42,199.72,200.42,201.0,193.6435,194.3222,193.6435,194.3222,201.0
2024-07-26 09:35:00,200.42,200.42,200.42,200.42,0.0,194.3222,194.3222,194.3222,194.3222,0.0
2024-07-26 09:40:00,200.42,200.42,200.42,200.42,0.0,194.3222,194.3222,194.3222,194.3222,0.0
2024-07-26 09:45:00,200.33,200.33,200.33,200.33,100.0,194.235,194.235,194.235,194.235,100.0
2024-07-26 09:50:00,200.78,200.78,200.78,200.78,100.0,194.6713,194.6713,194.6713,194.6713,100.0
2024-07-26 09:55:00,200.78,200.78,200.78,200.78,0.0,194.6713,194.6713,194.6713,194.6713,0.0
2024-07-26 10:00:00,201.12,201.12,201.12,201.12,100.0,195.0009,195.0009,195.0009,195.0009,100.0
2024-07-26 10:05:00,201.12,201.12,201.12,201.12,0.0,195.0009,195.0009,195.0009,195.0009,0.0
2024-07-26 10:10:00,201.12,201.12,201.12,201.12,0.0,195.0009,195.0009,195.0009,195.0009,0.0
2024-07-26 10:15:00,200.08,200.08,200.08,200.08,100.0,193.9926,193.9926,193.9926,193.9926,100.0
2024-07-26 10:20:00,200.08,200.08,200.08,200.08,0.0,193.9926,193.9926,193.9926,193.9926,0.0
2024-07-26 10:25:00,199.19,199.36,199.19,199.36,323.0,193.1297,193.2945,193.1297,193.2945,323.0
2024-07-26 10:30:00,198.23,198.23,197.79,197.79,1800.0,192.1989,192.1989,191.7723,191.7723,1800.0
2024-07-26 10:35:00,198.1,198.2,198.1,198.2,200.0,192.0728,192.1698,192.0728,192.1698,200.0
2024-07-26 10:40:00,197.95,198.43,197.95,198.43,402.0,191.9274,192.3928,191.9274,192.3928,402.0
2024-07-26 10:45:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-07-26 10:50:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-07-26 10:55:00,198.49,198.49,198.49,198.49,100.0,192.451,192.451,192.451,192.451,100.0
2024-07-26 11:00:00,198.88,198.88,198.88,198.88,100.0,192.8291,192.8291,192.8291,192.8291,100.0
2024-07-26 11:05:00,198.83,198.83,198.83,198.83,121.0,192.7806,192.7806,192.7806,192.7806,121.0
2024-07-26 11:10:00,198.83,198.83,198.83,198.83,0.0,192.7806,192.7806,192.7806,192.7806,0.0
2024-07-26 11:15:00,198.56,198.56,198.56,198.56,100.0,192.5188,192.5188,192.5188,192.5188,100.0
2024-07-26 11:20:00,198.56,198.56,198.56,198.56,0.0,192.5188,192.5188,192.5188,192.5188,0.0
2024-07-26 11:25:00,198.56,198.56,198.56,198.56,0.0,192.5188,192.5188,192.5188,192.5188,0.0
2024-07-26 11:30:00,198.74,198.74,198.74,198.74,100.0,192.6933,192.6933,192.6933,192.6933,100.0
2024-07-26 11:35:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 11:40:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 11:45:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 11:50:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 11:55:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 12:00:00,200.15,200.15,200.15,200.15,100.0,194.0605,194.0605,194.0605,194.0605,100.0
2024-07-26 12:05:00,200.31,200.31,200.3,200.3,200.0,194.2156,194.2156,194.2059,194.2059,200.0
2024-07-26 12:10:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-07-26 12:15:00,200.41,200.41,200.41,200.41,100.0,194.3125,194.3125,194.3125,194.3125,100.0
2024-07-26 12:20:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:25:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:30:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:35:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:40:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:45:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:50:00,200.27,200.59,200.27,200.32,300.0,194.1768,194.4871,194.1768,194.2253,300.0
2024-07-26 12:55:00,200.32,200.32,200.32,200.32,0.0,194.2253,194.2253,194.2253,194.2253,0.0
2024-07-26 13:00:00,200.32,200.32,200.32,200.32,0.0,194.2253,194.2253,194.2253,194.2253,0.0
2024-07-26 13:05:00,200.27,200.27,200.27,200.27,100.0,194.1768,194.1768,194.1768,194.1768,100.0
2024-07-26 13:10:00,200.69,200.69,200.69,200.69,100.0,194.584,194.584,194.584,194.584,100.0
2024-07-26 13:15:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-07-26 13:20:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-07-26 13:25:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-07-26 13:30:00,200.7,200.7,200.64,200.64,352.0,194.5937,194.5937,194.5355,194.5355,352.0
2024-07-26 13:35:00,200.64,200.64,200.64,200.64,0.0,194.5355,194.5355,194.5355,194.5355,0.0
2024-07-26 13:40:00,200.19,200.19,200.12,200.12,200.0,194.0992,194.0992,194.0314,194.0314,200.0
2024-07-26 13:45:00,200.43,200.43,200.43,200.43,100.0,194.3319,194.3319,194.3319,194.3319,100.0
2024-07-26 13:50:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 13:55:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:00:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:05:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:10:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:15:00,200.86,200.86,200.86,200.86,100.0,194.7488,194.7488,194.7488,194.7488,100.0
2024-07-26 14:20:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:25:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:30:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:35:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:40:00,200.93,200.93,200.93,200.93,100.0,194.8167,194.8167,194.8167,194.8167,100.0
2024-07-26 14:45:00,200.93,200.93,200.93,200.93,0.0,194.8167,194.8167,194.8167,194.8167,0.0
2024-07-26 14:50:00,200.9,200.93,200.9,200.9,300.0,194.7876,194.8167,194.7876,194.7876,300.0
2024-07-26 14:55:00,201.1,201.1,200.94,200.94,300.0,194.9815,194.9815,194.8264,194.8264,300.0
2024-07-26 15:00:00,200.94,200.94,200.94,200.94,0.0,194.8264,194.8264,194.8264,194.8264,0.0
2024-07-26 15:05:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-07-26 15:10:00,200.95,200.95,200.95,200.95,0.0,194.8361,194.8361,194.8361,194.8361,0.0
2024-07-26 15:15:00,200.97,200.97,200.97,200.97,100.0,194.8555,194.8555,194.8555,194.8555,100.0
2024-07-26 15:20:00,200.92,200.92,200.89,200.89,200.0,194.807,194.807,194.7779,194.7779,200.0
2024-07-26 15:25:00,200.78,200.78,200.73,200.73,200.0,194.6713,194.6713,194.6228,194.6228,200.0
2024-07-26 15:30:00,200.82,200.82,200.64,200.64,500.0,194.7101,194.7101,194.5355,194.5355,500.0
2024-07-26 15:35:00,200.64,200.64,200.64,200.64,0.0,194.5355,194.5355,194.5355,194.5355,0.0
2024-07-26 15:40:00,200.49,200.69,200.49,200.69,200.0,194.3901,194.584,194.3901,194.584,200.0
2024-07-26 15:45:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-07-26 15:50:00,200.8,200.8,200.54,200.67,432.0,194.6907,194.6907,194.4386,194.5646,432.0
2024-07-26 15:55:00,200.53,200.79,200.53,200.79,425.0,194.4289,194.681,194.4289,194.681,425.0
2024-07-29 09:30:00,201.93,201.93,201.93,201.93,840.0,195.7863,195.7863,195.7863,195.7863,840.0
2024-07-29 09:35:00,201.9,201.9,201.55,201.55,200.0,195.7572,195.7572,195.4179,195.4179,200.0
2024-07-29 09:40:00,201.04,201.04,201.04,201.04,100.0,194.9234,194.9234,194.9234,194.9234,100.0
2024-07-29 09:45:00,200.48,200.48,200.21,200.21,200.0,194.3804,194.3804,194.1186,194.1186,200.0
2024-07-29 09:50:00,199.03,199.03,199.0,199.0,400.0,192.9745,192.9745,192.9454,192.9454,400.0
2024-07-29 09:55:00,199.0,199.0,199.0,199.0,0.0,192.9454,192.9454,192.9454,192.9454,0.0
2024-07-29 10:00:00,199.0,199.0,199.0,199.0,0.0,192.9454,192.9454,192.9454,192.9454,0.0
2024-07-29 10:05:00,198.95,198.95,198.95,198.95,100.0,192.897,192.897,192.897,192.897,100.0
2024-07-29 10:10:00,198.81,198.81,198.75,198.75,200.0,192.7612,192.7612,192.703,192.703,200.0
2024-07-29 10:15:00,198.98,198.98,198.98,198.98,683.0,192.926,192.926,192.926,192.926,683.0
2024-07-29 10:20:00,198.98,198.98,198.98,198.98,0.0,192.926,192.926,192.926,192.926,0.0
2024-07-29 10:25:00,198.52,198.52,198.33,198.33,300.0,192.48,192.48,192.2958,192.2958,300.0
2024-07-29 10:30:00,198.33,198.33,198.33,198.33,0.0,192.2958,192.2958,192.2958,192.2958,0.0
2024-07-29 10:35:00,197.62,197.64,197.62,197.64,200.0,191.6074,191.6268,191.6074,191.6268,200.0
2024-07-29 10:40:00,197.12,197.13,197.12,197.13,200.0,191.1226,191.1323,191.1226,191.1323,200.0
2024-07-29 10:45:00,196.75,196.75,196.75,196.75,100.0,190.7639,190.7639,190.7639,190.7639,100.0
2024-07-29 10:50:00,197.03,197.07,197.0,197.07,300.0,191.0354,191.0742,191.0063,191.0742,300.0
2024-07-29 10:55:00,197.07,197.07,197.07,197.07,0.0,191.0742,191.0742,191.0742,191.0742,0.0
2024-07-29 11:00:00,196.77,196.77,196.77,196.77,100.0,190.7833,190.7833,190.7833,190.7833,100.0
2024-07-29 11:05:00,196.77,196.77,196.77,196.77,0.0,190.7833,190.7833,190.7833,190.7833,0.0
2024-07-29 11:10:00,197.54,197.54,197.54,197.54,100.0,191.5299,191.5299,191.5299,191.5299,100.0
2024-07-29 11:15:00,197.54,197.54,197.54,197.54,0.0,191.5299,191.5299,191.5299,191.5299,0.0
2024-07-29 11:20:00,197.67,197.67,197.67,197.67,100.0,191.6559,191.6559,191.6559,191.6559,100.0
2024-07-29 11:25:00,197.67,197.67,197.67,197.67,0.0,191.6559,191.6559,191.6559,191.6559,0.0
2024-07-29 11:30:00,197.67,197.67,197.67,197.67,0.0,191.6559,191.6559,191.6559,191.6559,0.0
2024-07-29 11:35:00,197.05,197.05,197.05,197.05,100.0,191.0548,191.0548,191.0548,191.0548,100.0
2024-07-29 11:40:00,197.05,197.05,197.05,197.05,0.0,191.0548,191.0548,191.0548,191.0548,0.0
2024-07-29 11:45:00,197.71,197.71,197.71,197.71,100.0,191.6947,191.6947,191.6947,191.6947,100.0
2024-07-29 11:50:00,197.8,197.8,197.63,197.63,200.0,191.7819,191.7819,191.6171,191.6171,200.0
2024-07-29 11:55:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-29 12:00:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-29 12:05:00,198.19,198.19,198.13,198.13,400.0,192.1601,192.1601,192.1019,192.1019,400.0
2024-07-29 12:10:00,198.05,198.05,197.96,197.96,300.0,192.0243,192.0243,191.9371,191.9371,300.0
2024-07-29 12:15:00,197.96,197.96,197.96,197.96,0.0,191.9371,191.9371,191.9371,191.9371,0.0
2024-07-29 12:20:00,197.96,197.96,197.96,197.96,0.0,191.9371,191.9371,191.9371,191.9371,0.0
2024-07-29 12:25:00,197.95,197.95,197.95,197.95,211.0,191.9274,191.9274,191.9274,191.9274,211.0
2024-07-29 12:30:00,197.9,197.9,197.9,197.9,100.0,191.8789,191.8789,191.8789,191.8789,100.0
2024-07-29 12:35:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-07-29 12:40:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-07-29 12:45:00,197.7,197.7,197.57,197.57,200.0,191.685,191.685,191.5589,191.5589,200.0
2024-07-29 12:50:00,197.6,197.6,197.6,197.6,100.0,191.588,191.588,191.588,191.588,100.0
2024-07-29 12:55:00,197.6,197.6,197.6,197.6,0.0,191.588,191.588,191.588,191.588,0.0
2024-07-29 13:00:00,197.6,197.6,197.6,197.6,0.0,191.588,191.588,191.588,191.588,0.0
2024-07-29 13:05:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-07-29 13:10:00,197.7,197.7,197.7,197.7,100.0,191.685,191.685,191.685,191.685,100.0
2024-07-29 13:15:00,197.78,197.78,197.78,197.78,100.0,191.7626,191.7626,191.7626,191.7626,100.0
2024-07-29 13:20:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:25:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:30:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:35:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:40:00,197.47,197.49,197.47,197.49,200.0,191.462,191.4814,191.462,191.4814,200.0
2024-07-29 13:45:00,197.3,197.3,197.3,197.3,200.0,191.2972,191.2972,191.2972,191.2972,200.0
2024-07-29 13:50:00,197.36,197.36,197.36,197.36,100.0,191.3553,191.3553,191.3553,191.3553,100.0
2024-07-29 13:55:00,197.36,197.36,197.36,197.36,0.0,191.3553,191.3553,191.3553,191.3553,0.0
2024-07-29 14:00:00,197.57,197.66,197.49,197.66,400.0,191.5589,191.6462,191.4814,191.6462,400.0
2024-07-29 14:05:00,197.83,197.83,197.75,197.77,300.0,191.811,191.811,191.7335,191.7529,300.0
2024-07-29 14:10:00,197.82,197.82,197.81,197.81,300.0,191.8013,191.8013,191.7916,191.7916,300.0
2024-07-29 14:15:00,197.75,197.88,197.71,197.71,600.0,191.7335,191.8595,191.6947,191.6947,600.0
2024-07-29 14:20:00,197.7,197.7,197.7,197.7,100.0,191.685,191.685,191.685,191.685,100.0
2024-07-29 14:25:00,197.44,197.5,197.44,197.5,300.0,191.4329,191.4911,191.4329,191.4911,300.0
2024-07-29 14:30:00,197.55,197.55,197.55,197.55,100.0,191.5396,191.5396,191.5396,191.5396,100.0
2024-07-29 14:35:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-07-29 14:40:00,197.4,197.47,197.4,197.46,400.0,191.3941,191.462,191.3941,191.4523,400.0
2024-07-29 14:45:00,197.35,197.42,197.35,197.38,300.0,191.3456,191.4135,191.3456,191.3747,300.0
2024-07-29 14:50:00,197.32,197.34,197.24,197.24,500.0,191.3166,191.3359,191.239,191.239,500.0
2024-07-29 14:55:00,197.33,197.33,197.33,197.33,300.0,191.3262,191.3262,191.3262,191.3262,300.0
2024-07-29 15:00:00,197.53,197.53,197.53,197.53,100.0,191.5202,191.5202,191.5202,191.5202,100.0
2024-07-29 15:05:00,197.61,197.61,197.55,197.55,200.0,191.5977,191.5977,191.5396,191.5396,200.0
2024-07-29 15:10:00,197.61,197.61,197.61,197.61,100.0,191.5977,191.5977,191.5977,191.5977,100.0
2024-07-29 15:15:00,197.45,197.45,197.45,197.45,100.0,191.4426,191.4426,191.4426,191.4426,100.0
2024-07-29 15:20:00,197.49,197.56,197.49,197.56,400.0,191.4814,191.5493,191.4814,191.5493,400.0
2024-07-29 15:25:00,197.54,197.59,197.5,197.59,400.0,191.5299,191.5783,191.4911,191.5783,400.0
2024-07-29 15:30:00,197.71,197.71,197.58,197.58,367.0,191.6947,191.6947,191.5686,191.5686,367.0
2024-07-29 15:35:00,197.62,197.62,197.62,197.62,100.0,191.6074,191.6074,191.6074,191.6074,100.0
2024-07-29 15:40:00,197.66,197.97,197.66,197.97,440.0,191.6462,191.9468,191.6462,191.9468,440.0
2024-07-29 15:45:00,197.94,198.09,197.82,197.97,700.0,191.9177,192.0631,191.8013,191.9468,700.0
2024-07-29 15:50:00,197.99,198.51,197.99,198.41,1300.0,191.9662,192.4703,191.9662,192.3734,1300.0
2024-07-29 15:55:00,198.37,198.44,198.24,198.27,3156.0,192.3346,192.4025,192.2086,192.2376,3156.0
2024-07-30 09:30:00,198.01,198.01,198.01,198.01,0.0,191.9856,191.9856,191.9856,191.9856,0.0
2024-07-30 09:35:00,199.59,199.59,199.59,199.59,100.0,193.5175,193.5175,193.5175,193.5175,100.0
2024-07-30 09:40:00,199.55,199.59,199.53,199.59,300.0,193.4787,193.5175,193.4593,193.5175,300.0
2024-07-30 09:45:00,199.59,199.59,199.59,199.59,0.0,193.5175,193.5175,193.5175,193.5175,0.0
2024-07-30 09:50:00,199.75,199.75,199.75,199.75,100.0,193.6726,193.6726,193.6726,193.6726,100.0
2024-07-30 09:55:00,199.9,199.9,199.9,199.9,100.0,193.8181,193.8181,193.8181,193.8181,100.0
2024-07-30 10:00:00,199.24,199.24,198.99,199.1,400.0,193.1781,193.1781,192.9357,193.0424,400.0
2024-07-30 10:05:00,199.1,199.1,199.1,199.1,0.0,193.0424,193.0424,193.0424,193.0424,0.0
2024-07-30 10:10:00,199.2,199.2,199.2,199.2,100.0,193.1394,193.1394,193.1394,193.1394,100.0
2024-07-30 10:15:00,198.75,198.75,198.75,198.75,100.0,192.703,192.703,192.703,192.703,100.0
2024-07-30 10:20:00,198.75,198.75,198.75,198.75,0.0,192.703,192.703,192.703,192.703,0.0
2024-07-30 10:25:00,199.06,199.06,198.99,198.99,200.0,193.0036,193.0036,192.9357,192.9357,200.0
2024-07-30 10:30:00,198.91,198.91,198.91,198.91,100.0,192.8582,192.8582,192.8582,192.8582,100.0
2024-07-30 10:35:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-07-30 10:40:00,198.86,198.86,198.86,198.86,100.0,192.8097,192.8097,192.8097,192.8097,100.0
2024-07-30 10:45:00,198.86,198.86,198.86,198.86,0.0,192.8097,192.8097,192.8097,192.8097,0.0
2024-07-30 10:50:00,199.32,199.41,199.24,199.24,400.0,193.2557,193.343,193.1781,193.1781,400.0
2024-07-30 10:55:00,199.48,199.48,199.48,199.48,100.0,193.4108,193.4108,193.4108,193.4108,100.0
2024-07-30 11:00:00,199.48,199.48,199.48,199.48,0.0,193.4108,193.4108,193.4108,193.4108,0.0
2024-07-30 11:05:00,199.19,199.19,199.19,199.19,100.0,193.1297,193.1297,193.1297,193.1297,100.0
2024-07-30 11:10:00,199.45,199.45,199.43,199.43,300.0,193.3817,193.3817,193.3624,193.3624,300.0
2024-07-30 11:15:00,199.16,199.16,199.16,199.16,100.0,193.1006,193.1006,193.1006,193.1006,100.0
2024-07-30 11:20:00,198.9,198.9,198.9,198.9,100.0,192.8485,192.8485,192.8485,192.8485,100.0
2024-07-30 11:25:00,198.91,198.91,198.91,198.91,100.0,192.8582,192.8582,192.8582,192.8582,100.0
2024-07-30 11:30:00,198.91,198.91,198.91,198.91,0.0,192.8582,192.8582,192.8582,192.8582,0.0
2024-07-30 11:35:00,198.08,198.08,198.08,198.08,100.0,192.0534,192.0534,192.0534,192.0534,100.0
2024-07-30 11:40:00,197.83,197.83,197.83,197.83,100.0,191.811,191.811,191.811,191.811,100.0
2024-07-30 11:45:00,197.8,197.8,197.8,197.8,100.0,191.7819,191.7819,191.7819,191.7819,100.0
2024-07-30 11:50:00,197.8,197.8,197.8,197.8,0.0,191.7819,191.7819,191.7819,191.7819,0.0
2024-07-30 11:55:00,197.63,197.63,197.63,197.63,100.0,191.6171,191.6171,191.6171,191.6171,100.0
2024-07-30 12:00:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:05:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:10:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:15:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:20:00,197.9,197.9,197.9,197.9,100.0,191.8789,191.8789,191.8789,191.8789,100.0
2024-07-30 12:25:00,198.04,198.06,198.04,198.06,200.0,192.0146,192.034,192.0146,192.034,200.0
2024-07-30 12:30:00,198.06,198.06,198.06,198.06,0.0,192.034,192.034,192.034,192.034,0.0
2024-07-30 12:35:00,198.06,198.06,198.06,198.06,0.0,192.034,192.034,192.034,192.034,0.0
2024-07-30 12:40:00,198.16,198.16,198.05,198.05,300.0,192.131,192.131,192.0243,192.0243,300.0
2024-07-30 12:45:00,198.05,198.05,198.05,198.05,0.0,192.0243,192.0243,192.0243,192.0243,0.0
2024-07-30 12:50:00,198.39,198.39,198.39,198.39,100.0,192.354,192.354,192.354,192.354,100.0
2024-07-30 12:55:00,198.0,198.0,198.0,198.0,100.0,191.9759,191.9759,191.9759,191.9759,100.0
2024-07-30 13:00:00,198.29,198.29,198.19,198.19,200.0,192.257,192.257,192.1601,192.1601,200.0
2024-07-30 13:05:00,198.19,198.19,198.19,198.19,0.0,192.1601,192.1601,192.1601,192.1601,0.0
2024-07-30 13:10:00,197.93,197.93,197.93,197.93,100.0,191.908,191.908,191.908,191.908,100.0
2024-07-30 13:15:00,198.21,198.21,198.21,198.21,100.0,192.1795,192.1795,192.1795,192.1795,100.0
2024-07-30 13:20:00,197.98,197.98,197.97,197.97,200.0,191.9565,191.9565,191.9468,191.9468,200.0
2024-07-30 13:25:00,197.97,197.97,197.97,197.97,0.0,191.9468,191.9468,191.9468,191.9468,0.0
2024-07-30 13:30:00,197.97,197.97,197.97,197.97,0.0,191.9468,191.9468,191.9468,191.9468,0.0
2024-07-30 13:35:00,198.13,198.29,198.13,198.28,300.0,192.1019,192.257,192.1019,192.2473,300.0
2024-07-30 13:40:00,198.41,198.41,198.14,198.14,300.0,192.3734,192.3734,192.1116,192.1116,300.0
2024-07-30 13:45:00,198.14,198.14,198.14,198.14,0.0,192.1116,192.1116,192.1116,192.1116,0.0
2024-07-30 13:50:00,198.16,198.16,198.16,198.16,100.0,192.131,192.131,192.131,192.131,100.0
2024-07-30 13:55:00,198.74,198.74,198.73,198.73,300.0,192.6933,192.6933,192.6837,192.6837,300.0
2024-07-30 14:00:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:05:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:10:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:15:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:20:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:25:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:30:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:35:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:40:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:45:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:50:00,197.72,197.91,197.72,197.87,400.0,191.7044,191.8886,191.7044,191.8498,400.0
2024-07-30 14:55:00,198.07,198.17,198.07,198.11,325.0,192.0437,192.1407,192.0437,192.0825,325.0
2024-07-30 15:00:00,198.06,198.06,197.95,198.02,450.0,192.034,192.034,191.9274,191.9953,450.0
2024-07-30 15:05:00,198.09,198.09,197.97,197.97,200.0,192.0631,192.0631,191.9468,191.9468,200.0
2024-07-30 15:10:00,198.11,198.11,198.09,198.09,200.0,192.0825,192.0825,192.0631,192.0631,200.0
2024-07-30 15:15:00,198.19,198.24,198.19,198.23,706.0,192.1601,192.2086,192.1601,192.1989,706.0
2024-07-30 15:20:00,198.23,198.23,198.23,198.23,0.0,192.1989,192.1989,192.1989,192.1989,0.0
2024-07-30 15:25:00,198.52,198.52,198.48,198.48,564.0,192.48,192.48,192.4413,192.4413,564.0
2024-07-30 15:30:00,198.42,198.5,198.29,198.29,400.0,192.3831,192.4607,192.257,192.257,400.0
2024-07-30 15:35:00,198.17,198.23,198.17,198.23,200.0,192.1407,192.1989,192.1407,192.1989,200.0
2024-07-30 15:40:00,198.3,198.49,198.3,198.46,823.0,192.2667,192.451,192.2667,192.4219,823.0
2024-07-30 15:45:00,198.51,198.69,198.48,198.69,800.0,192.4703,192.6449,192.4413,192.6449,800.0
2024-07-30 15:50:00,198.99,199.15,198.92,198.92,800.0,192.9357,193.0909,192.8679,192.8679,800.0
2024-07-30 15:55:00,198.49,198.59,197.97,197.97,3765.0,192.451,192.5479,191.9468,191.9468,3765.0
2024-07-31 09:30:00,203.05,203.05,203.05,203.05,426.0,196.8722,196.8722,196.8722,196.8722,426.0
2024-07-31 09:35:00,203.38,203.38,202.84,202.98,300.0,197.1922,197.1922,196.6686,196.8043,300.0
2024-07-31 09:40:00,202.77,202.77,200.45,201.97,6246.0,196.6007,196.6007,194.3513,195.8251,6246.0
2024-07-31 09:45:00,202.27,202.27,202.12,202.12,200.0,196.1159,196.1159,195.9705,195.9705,200.0
2024-07-31 09:50:00,202.2,202.2,202.2,202.2,100.0,196.0481,196.0481,196.0481,196.0481,100.0
2024-07-31 09:55:00,201.83,201.83,201.8,201.8,200.0,195.6893,195.6893,195.6602,195.6602,200.0
2024-07-31 10:00:00,201.3,201.3,201.28,201.28,376.0,195.1755,195.1755,195.1561,195.1561,376.0
2024-07-31 10:05:00,201.28,201.28,201.28,201.28,0.0,195.1561,195.1561,195.1561,195.1561,0.0
2024-07-31 10:10:00,202.09,202.12,201.96,202.12,500.0,195.9414,195.9705,195.8154,195.9705,500.0
2024-07-31 10:15:00,202.74,202.74,202.57,202.62,400.0,196.5717,196.5717,196.4068,196.4553,400.0
2024-07-31 10:20:00,203.02,203.02,202.88,202.88,400.0,196.8431,196.8431,196.7074,196.7074,400.0
2024-07-31 10:25:00,202.64,202.64,202.64,202.64,100.0,196.4747,196.4747,196.4747,196.4747,100.0
2024-07-31 10:30:00,202.79,202.79,202.78,202.78,304.0,196.6201,196.6201,196.6104,196.6104,304.0
2024-07-31 10:35:00,202.78,202.78,202.78,202.78,0.0,196.6104,196.6104,196.6104,196.6104,0.0
2024-07-31 10:40:00,202.78,202.78,202.78,202.78,0.0,196.6104,196.6104,196.6104,196.6104,0.0
2024-07-31 10:45:00,202.78,202.78,202.78,202.78,0.0,196.6104,196.6104,196.6104,196.6104,0.0
2024-07-31 10:50:00,202.78,202.78,202.78,202.78,0.0,196.6104,196.6104,196.6104,196.6104,0.0
2024-07-31 10:55:00,201.95,202.0,201.95,202.0,200.0,195.8057,195.8542,195.8057,195.8542,200.0
2024-07-31 11:00:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-31 11:05:00,202.73,202.94,202.73,202.94,200.0,196.562,196.7656,196.562,196.7656,200.0
2024-07-31 11:10:00,202.96,202.96,202.79,202.79,436.0,196.785,196.785,196.6201,196.6201,436.0
2024-07-31 11:15:00,203.03,203.03,203.03,203.03,100.0,196.8528,196.8528,196.8528,196.8528,100.0
2024-07-31 11:20:00,203.03,203.03,203.03,203.03,0.0,196.8528,196.8528,196.8528,196.8528,0.0
2024-07-31 11:25:00,203.08,203.08,203.08,203.08,100.0,196.9013,196.9013,196.9013,196.9013,100.0
2024-07-31 11:30:00,203.08,203.08,203.08,203.08,0.0,196.9013,196.9013,196.9013,196.9013,0.0
2024-07-31 11:35:00,203.08,203.08,203.08,203.08,0.0,196.9013,196.9013,196.9013,196.9013,0.0
2024-07-31 11:40:00,203.08,203.08,203.08,203.08,0.0,196.9013,196.9013,196.9013,196.9013,0.0
2024-07-31 11:45:00,202.45,202.45,202.32,202.32,300.0,196.2905,196.2905,196.1644,196.1644,300.0
2024-07-31 11:50:00,202.32,202.32,202.32,202.32,0.0,196.1644,196.1644,196.1644,196.1644,0.0
2024-07-31 11:55:00,202.39,202.39,202.39,202.39,100.0,196.2323,196.2323,196.2323,196.2323,100.0
2024-07-31 12:00:00,201.87,201.87,201.87,201.87,100.0,195.7281,195.7281,195.7281,195.7281,100.0
2024-07-31 12:05:00,201.87,201.87,201.87,201.87,0.0,195.7281,195.7281,195.7281,195.7281,0.0
2024-07-31 12:10:00,202.16,202.16,202.02,202.02,418.0,196.0093,196.0093,195.8736,195.8736,418.0
2024-07-31 12:15:00,201.92,201.92,201.92,201.92,100.0,195.7766,195.7766,195.7766,195.7766,100.0
2024-07-31 12:20:00,202.08,202.17,202.08,202.17,200.0,195.9317,196.019,195.9317,196.019,200.0
2024-07-31 12:25:00,202.36,202.4,202.36,202.4,300.0,196.2032,196.242,196.2032,196.242,300.0
2024-07-31 12:30:00,202.4,202.4,202.4,202.4,0.0,196.242,196.242,196.242,196.242,0.0
2024-07-31 12:35:00,202.72,202.72,202.72,202.72,100.0,196.5523,196.5523,196.5523,196.5523,100.0
2024-07-31 12:40:00,202.75,203.09,202.75,203.09,418.0,196.5813,196.911,196.5813,196.911,418.0
2024-07-31 12:45:00,203.09,203.09,203.09,203.09,0.0,196.911,196.911,196.911,196.911,0.0
2024-07-31 12:50:00,202.92,202.92,202.84,202.84,219.0,196.7462,196.7462,196.6686,196.6686,219.0
2024-07-31 12:55:00,202.84,202.84,202.84,202.84,0.0,196.6686,196.6686,196.6686,196.6686,0.0
2024-07-31 13:00:00,202.46,202.46,202.46,202.46,300.0,196.3002,196.3002,196.3002,196.3002,300.0
2024-07-31 13:05:00,202.85,202.85,202.85,202.85,100.0,196.6783,196.6783,196.6783,196.6783,100.0
2024-07-31 13:10:00,202.29,202.29,202.29,202.29,100.0,196.1353,196.1353,196.1353,196.1353,100.0
2024-07-31 13:15:00,202.22,202.22,202.22,202.22,100.0,196.0675,196.0675,196.0675,196.0675,100.0
2024-07-31 13:20:00,202.22,202.22,202.22,202.22,0.0,196.0675,196.0675,196.0675,196.0675,0.0
2024-07-31 13:25:00,202.22,202.22,202.22,202.22,0.0,196.0675,196.0675,196.0675,196.0675,0.0
2024-07-31 13:30:00,201.65,201.65,201.5,201.5,200.0,195.5148,195.5148,195.3694,195.3694,200.0
2024-07-31 13:35:00,201.5,201.5,201.5,201.5,0.0,195.3694,195.3694,195.3694,195.3694,0.0
2024-07-31 13:40:00,201.55,201.65,201.55,201.65,200.0,195.4179,195.5148,195.4179,195.5148,200.0
2024-07-31 13:45:00,201.65,201.65,201.65,201.65,0.0,195.5148,195.5148,195.5148,195.5148,0.0
2024-07-31 13:50:00,201.78,201.78,201.78,201.78,100.0,195.6409,195.6409,195.6409,195.6409,100.0
2024-07-31 13:55:00,202.07,202.07,201.95,201.95,312.0,195.922,195.922,195.8057,195.8057,312.0
2024-07-31 14:00:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-31 14:05:00,202.09,202.09,202.07,202.07,200.0,195.9414,195.9414,195.922,195.922,200.0
2024-07-31 14:10:00,202.12,202.12,202.12,202.12,100.0,195.9705,195.9705,195.9705,195.9705,100.0
2024-07-31 14:15:00,202.12,202.12,202.12,202.12,0.0,195.9705,195.9705,195.9705,195.9705,0.0
2024-07-31 14:20:00,202.02,202.02,202.02,202.02,200.0,195.8736,195.8736,195.8736,195.8736,200.0
2024-07-31 14:25:00,201.99,201.99,201.99,201.99,100.0,195.8445,195.8445,195.8445,195.8445,100.0
2024-07-31 14:30:00,201.87,201.87,201.87,201.87,100.0,195.7281,195.7281,195.7281,195.7281,100.0
2024-07-31 14:35:00,202.15,202.26,202.06,202.26,300.0,195.9996,196.1063,195.9123,196.1063,300.0
2024-07-31 14:40:00,202.26,202.26,202.26,202.26,0.0,196.1063,196.1063,196.1063,196.1063,0.0
2024-07-31 14:45:00,202.74,202.83,202.67,202.83,306.0,196.5717,196.6589,196.5038,196.6589,306.0
2024-07-31 14:50:00,202.93,203.03,202.93,203.03,200.0,196.7559,196.8528,196.7559,196.8528,200.0
2024-07-31 14:55:00,202.81,202.81,202.53,202.53,300.0,196.6395,196.6395,196.368,196.368,300.0
2024-07-31 15:00:00,202.56,202.56,202.48,202.48,379.0,196.3971,196.3971,196.3196,196.3196,379.0
2024-07-31 15:05:00,202.36,202.36,202.32,202.32,400.0,196.2032,196.2032,196.1644,196.1644,400.0
2024-07-31 15:10:00,202.45,202.45,202.45,202.45,100.0,196.2905,196.2905,196.2905,196.2905,100.0
2024-07-31 15:15:00,202.85,202.85,202.85,202.85,100.0,196.6783,196.6783,196.6783,196.6783,100.0
2024-07-31 15:20:00,202.65,203.0,202.65,203.0,200.0,196.4844,196.8237,196.4844,196.8237,200.0
2024-07-31 15:25:00,202.78,202.78,202.78,202.78,100.0,196.6104,196.6104,196.6104,196.6104,100.0
2024-07-31 15:30:00,202.75,203.05,202.62,203.01,576.0,196.5813,196.8722,196.4553,196.8334,576.0
2024-07-31 15:35:00,203.2,203.31,203.2,203.31,300.0,197.0177,197.1243,197.0177,197.1243,300.0
2024-07-31 15:40:00,203.42,203.56,203.42,203.5,500.0,197.231,197.3667,197.231,197.3085,500.0
2024-07-31 15:45:00,203.65,203.66,203.6,203.6,300.0,197.454,197.4637,197.4055,197.4055,300.0
2024-07-31 15:50:00,203.55,203.55,202.57,202.75,1222.0,197.357,197.357,196.4068,196.5813,1222.0
2024-07-31 15:55:00,202.51,202.51,202.24,202.32,1228.0,196.3486,196.3486,196.0869,196.1644,1228.0
2024-08-01 09:35:00,203.29,203.29,203.29,203.29,295.0,197.1049,197.1049,197.1049,197.1049,295.0
2024-08-01 09:40:00,203.29,203.29,203.29,203.29,0.0,197.1049,197.1049,197.1049,197.1049,0.0
2024-08-01 09:45:00,202.64,202.64,202.64,202.64,100.0,196.4747,196.4747,196.4747,196.4747,100.0
2024-08-01 09:50:00,202.3,202.3,202.3,202.3,100.0,196.145,196.145,196.145,196.145,100.0
2024-08-01 09:55:00,200.6,200.6,200.6,200.6,100.0,194.4968,194.4968,194.4968,194.4968,100.0
2024-08-01 10:00:00,200.87,200.93,200.87,200.93,300.0,194.7585,194.8167,194.7585,194.8167,300.0
2024-08-01 10:05:00,200.08,200.08,199.0,199.0,1038.0,193.9926,193.9926,192.9454,192.9454,1038.0
2024-08-01 10:10:00,199.29,200.21,199.29,200.21,200.0,193.2266,194.1186,193.2266,194.1186,200.0
2024-08-01 10:15:00,200.21,200.21,200.21,200.21,0.0,194.1186,194.1186,194.1186,194.1186,0.0
2024-08-01 10:20:00,200.21,200.21,200.21,200.21,0.0,194.1186,194.1186,194.1186,194.1186,0.0
2024-08-01 10:25:00,200.16,200.16,200.16,200.16,100.0,194.0701,194.0701,194.0701,194.0701,100.0
2024-08-01 10:30:00,200.69,200.69,200.69,200.69,100.0,194.584,194.584,194.584,194.584,100.0
2024-08-01 10:35:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-08-01 10:40:00,199.66,199.66,199.66,199.66,191.0,193.5854,193.5854,193.5854,193.5854,191.0
2024-08-01 10:45:00,199.81,199.81,199.81,199.81,100.0,193.7308,193.7308,193.7308,193.7308,100.0
2024-08-01 10:50:00,199.81,199.81,199.81,199.81,0.0,193.7308,193.7308,193.7308,193.7308,0.0
2024-08-01 10:55:00,198.58,198.59,198.58,198.59,200.0,192.5382,192.5479,192.5382,192.5479,200.0
2024-08-01 11:00:00,198.59,198.59,198.59,198.59,0.0,192.5479,192.5479,192.5479,192.5479,0.0
2024-08-01 11:05:00,198.66,198.66,198.29,198.29,1150.0,192.6158,192.6158,192.257,192.257,1150.0
2024-08-01 11:10:00,197.59,197.59,197.59,197.59,205.0,191.5783,191.5783,191.5783,191.5783,205.0
2024-08-01 11:15:00,198.16,198.16,198.16,198.16,100.0,192.131,192.131,192.131,192.131,100.0
2024-08-01 11:20:00,197.62,197.62,197.62,197.62,100.0,191.6074,191.6074,191.6074,191.6074,100.0
2024-08-01 11:25:00,197.62,197.62,197.62,197.62,0.0,191.6074,191.6074,191.6074,191.6074,0.0
2024-08-01 11:30:00,197.77,198.05,197.77,198.05,200.0,191.7529,192.0243,191.7529,192.0243,200.0
2024-08-01 11:35:00,197.85,197.85,197.85,197.85,700.0,191.8304,191.8304,191.8304,191.8304,700.0
2024-08-01 11:40:00,197.85,197.85,197.85,197.85,0.0,191.8304,191.8304,191.8304,191.8304,0.0
2024-08-01 11:45:00,197.85,197.85,197.85,197.85,0.0,191.8304,191.8304,191.8304,191.8304,0.0
2024-08-01 11:50:00,197.0,197.11,197.0,197.11,200.0,191.0063,191.1129,191.0063,191.1129,200.0
2024-08-01 11:55:00,197.05,197.05,197.05,197.05,100.0,191.0548,191.0548,191.0548,191.0548,100.0
2024-08-01 12:00:00,196.78,196.78,196.78,196.78,100.0,190.793,190.793,190.793,190.793,100.0
2024-08-01 12:05:00,196.78,196.78,196.78,196.78,0.0,190.793,190.793,190.793,190.793,0.0
2024-08-01 12:10:00,196.78,196.78,196.78,196.78,0.0,190.793,190.793,190.793,190.793,0.0
2024-08-01 12:15:00,197.15,197.44,197.15,197.44,400.0,191.1517,191.4329,191.1517,191.4329,400.0
2024-08-01 12:20:00,197.44,197.44,197.44,197.44,0.0,191.4329,191.4329,191.4329,191.4329,0.0
2024-08-01 12:25:00,197.44,197.44,197.44,197.44,0.0,191.4329,191.4329,191.4329,191.4329,0.0
2024-08-01 12:30:00,196.9,196.9,196.9,196.9,200.0,190.9093,190.9093,190.9093,190.9093,200.0
2024-08-01 12:35:00,196.76,196.76,196.69,196.69,300.0,190.7736,190.7736,190.7057,190.7057,300.0
2024-08-01 12:40:00,196.55,196.55,196.55,196.55,150.0,190.57,190.57,190.57,190.57,150.0
2024-08-01 12:45:00,196.46,196.46,196.46,196.46,192.0,190.4827,190.4827,190.4827,190.4827,192.0
2024-08-01 12:50:00,196.66,196.66,196.66,196.66,100.0,190.6766,190.6766,190.6766,190.6766,100.0
2024-08-01 12:55:00,197.19,197.19,197.19,197.19,167.0,191.1905,191.1905,191.1905,191.1905,167.0
2024-08-01 13:00:00,196.95,197.2,196.95,197.2,200.0,190.9578,191.2002,190.9578,191.2002,200.0
2024-08-01 13:05:00,197.2,197.2,197.2,197.2,0.0,191.2002,191.2002,191.2002,191.2002,0.0
2024-08-01 13:10:00,197.2,197.2,197.2,197.2,0.0,191.2002,191.2002,191.2002,191.2002,0.0
2024-08-01 13:15:00,196.76,196.79,196.76,196.79,216.0,190.7736,190.8027,190.7736,190.8027,216.0
2024-08-01 13:20:00,196.69,196.88,196.69,196.88,300.0,190.7057,190.8899,190.7057,190.8899,300.0
2024-08-01 13:25:00,196.88,196.88,196.82,196.82,200.0,190.8899,190.8899,190.8318,190.8318,200.0
2024-08-01 13:30:00,196.82,196.82,196.82,196.82,0.0,190.8318,190.8318,190.8318,190.8318,0.0
2024-08-01 13:35:00,196.5,196.5,196.5,196.5,100.0,190.5215,190.5215,190.5215,190.5215,100.0
2024-08-01 13:40:00,196.43,196.43,196.43,196.43,100.0,190.4536,190.4536,190.4536,190.4536,100.0
2024-08-01 13:45:00,196.52,196.6,196.28,196.37,750.0,190.5409,190.6185,190.3082,190.3955,750.0
2024-08-01 13:50:00,196.59,196.59,196.59,196.59,100.0,190.6088,190.6088,190.6088,190.6088,100.0
2024-08-01 13:55:00,196.59,196.59,196.59,196.59,0.0,190.6088,190.6088,190.6088,190.6088,0.0
2024-08-01 14:00:00,197.0,197.0,196.64,196.64,900.0,191.0063,191.0063,190.6572,190.6572,900.0
2024-08-01 14:05:00,196.73,196.73,196.69,196.69,300.0,190.7445,190.7445,190.7057,190.7057,300.0
2024-08-01 14:10:00,196.68,196.69,196.62,196.62,300.0,190.696,190.7057,190.6379,190.6379,300.0
2024-08-01 14:15:00,196.66,196.66,196.52,196.52,426.0,190.6766,190.6766,190.5409,190.5409,426.0
2024-08-01 14:20:00,196.79,196.79,196.79,196.79,100.0,190.8027,190.8027,190.8027,190.8027,100.0
2024-08-01 14:25:00,196.36,196.36,196.36,196.36,100.0,190.3858,190.3858,190.3858,190.3858,100.0
2024-08-01 14:30:00,196.36,196.36,196.36,196.36,0.0,190.3858,190.3858,190.3858,190.3858,0.0
2024-08-01 14:35:00,196.28,196.28,196.23,196.23,300.0,190.3082,190.3082,190.2597,190.2597,300.0
2024-08-01 14:40:00,196.1,196.1,196.1,196.1,100.0,190.1337,190.1337,190.1337,190.1337,100.0
2024-08-01 14:45:00,196.17,196.17,196.17,196.17,200.0,190.2015,190.2015,190.2015,190.2015,200.0
2024-08-01 14:50:00,196.3,196.43,196.21,196.22,600.0,190.3276,190.4536,190.2403,190.25,600.0
2024-08-01 14:55:00,196.58,196.58,196.48,196.48,200.0,190.5991,190.5991,190.5021,190.5021,200.0
2024-08-01 15:00:00,196.47,196.58,196.47,196.56,550.0,190.4924,190.5991,190.4924,190.5797,550.0
2024-08-01 15:05:00,196.56,196.56,196.56,196.56,0.0,190.5797,190.5797,190.5797,190.5797,0.0
2024-08-01 15:10:00,196.61,196.61,196.61,196.61,100.0,190.6282,190.6282,190.6282,190.6282,100.0
2024-08-01 15:15:00,196.77,196.77,196.68,196.68,300.0,190.7833,190.7833,190.696,190.696,300.0
2024-08-01 15:20:00,196.65,196.65,196.64,196.64,500.0,190.6669,190.6669,190.6572,190.6572,500.0
2024-08-01 15:25:00,197.1,197.1,197.1,197.1,100.0,191.1032,191.1032,191.1032,191.1032,100.0
2024-08-01 15:30:00,197.47,197.47,197.39,197.39,500.0,191.462,191.462,191.3844,191.3844,500.0
2024-08-01 15:35:00,197.69,197.69,197.69,197.69,100.0,191.6753,191.6753,191.6753,191.6753,100.0
2024-08-01 15:40:00,197.6,197.6,197.46,197.53,644.0,191.588,191.588,191.4523,191.5202,644.0
2024-08-01 15:45:00,197.72,198.2,197.72,198.19,1177.0,191.7044,192.1698,191.7044,192.1601,1177.0
2024-08-01 15:50:00,198.5,198.67,197.72,197.81,4251.0,192.4607,192.6255,191.7044,191.7916,4251.0
2024-08-01 15:55:00,197.86,198.34,197.86,198.34,2526.0,191.8401,192.3055,191.8401,192.3055,2526.0
2024-08-02 09:30:00,196.24,196.24,196.24,196.24,0.0,190.2694,190.2694,190.2694,190.2694,0.0
2024-08-02 09:35:00,193.75,193.75,193.19,193.66,300.0,187.8552,187.8552,187.3122,187.7679,300.0
2024-08-02 09:40:00,193.51,193.91,193.51,193.91,200.0,187.6225,188.0103,187.6225,188.0103,200.0
2024-08-02 09:45:00,193.42,194.03,193.41,194.03,400.0,187.5352,188.1267,187.5255,188.1267,400.0
2024-08-02 09:50:00,194.03,194.03,194.03,194.03,0.0,188.1267,188.1267,188.1267,188.1267,0.0
2024-08-02 09:55:00,193.65,193.65,193.0,193.0,300.0,187.7582,187.7582,187.128,187.128,300.0
2024-08-02 10:00:00,193.26,194.18,193.26,194.18,1100.0,187.3801,188.2721,187.3801,188.2721,1100.0
2024-08-02 10:05:00,194.0,194.01,193.67,193.67,613.0,188.0976,188.1073,187.7776,187.7776,613.0
2024-08-02 10:10:00,193.94,193.94,192.5,192.5,900.0,188.0394,188.0394,186.6432,186.6432,900.0
2024-08-02 10:15:00,192.11,192.4,192.0,192.0,1111.0,186.2651,186.5462,186.1584,186.1584,1111.0
2024-08-02 10:20:00,191.98,192.22,191.98,192.0,700.0,186.139,186.3717,186.139,186.1584,700.0
2024-08-02 10:25:00,191.85,192.13,191.85,191.86,600.0,186.013,186.2845,186.013,186.0227,600.0
2024-08-02 10:30:00,191.56,191.56,191.53,191.53,200.0,185.7318,185.7318,185.7027,185.7027,200.0
2024-08-02 10:35:00,191.12,191.12,190.84,190.94,500.0,185.3052,185.3052,185.0337,185.1307,500.0
2024-08-02 10:40:00,191.14,191.17,190.58,191.17,1000.0,185.3246,185.3537,184.7816,185.3537,1000.0
2024-08-02 10:45:00,190.84,190.84,190.82,190.82,300.0,185.0337,185.0337,185.0143,185.0143,300.0
2024-08-02 10:50:00,190.41,190.54,190.0,190.05,500.0,184.6168,184.7428,184.2193,184.2677,500.0
2024-08-02 10:55:00,189.6,189.68,189.6,189.68,200.0,183.8314,183.909,183.8314,183.909,200.0
2024-08-02 11:00:00,188.9,188.9,188.9,188.9,600.0,183.1527,183.1527,183.1527,183.1527,600.0
2024-08-02 11:05:00,188.72,188.99,188.72,188.86,300.0,182.9782,183.24,182.9782,183.1139,300.0
2024-08-02 11:10:00,189.09,189.11,188.61,188.61,700.0,183.337,183.3563,182.8716,182.8716,700.0
2024-08-02 11:15:00,188.51,188.74,188.51,188.55,827.0,182.7746,182.9976,182.7746,182.8134,827.0
2024-08-02 11:20:00,188.59,188.59,188.59,188.59,100.0,182.8522,182.8522,182.8522,182.8522,100.0
2024-08-02 11:25:00,188.84,188.84,188.84,188.84,200.0,183.0946,183.0946,183.0946,183.0946,200.0
2024-08-02 11:30:00,189.11,189.11,188.67,188.67,200.0,183.3563,183.3563,182.9297,182.9297,200.0
2024-08-02 11:35:00,189.12,189.12,189.12,189.12,100.0,183.366,183.366,183.366,183.366,100.0
2024-08-02 11:40:00,188.97,189.08,188.97,189.08,200.0,183.2206,183.3273,183.2206,183.3273,200.0
2024-08-02 11:45:00,189.08,189.08,189.08,189.08,0.0,183.3273,183.3273,183.3273,183.3273,0.0
2024-08-02 11:50:00,189.0,189.0,189.0,189.0,100.0,183.2497,183.2497,183.2497,183.2497,100.0
2024-08-02 11:55:00,188.89,188.89,188.89,188.89,100.0,183.143,183.143,183.143,183.143,100.0
2024-08-02 12:00:00,188.89,188.89,188.89,188.89,0.0,183.143,183.143,183.143,183.143,0.0
2024-08-02 12:05:00,189.14,189.16,189.14,189.16,200.0,183.3854,183.4048,183.3854,183.4048,200.0
2024-08-02 12:10:00,188.9,188.9,188.9,188.9,100.0,183.1527,183.1527,183.1527,183.1527,100.0
2024-08-02 12:15:00,188.0,188.21,188.0,188.21,1100.0,182.2801,182.4837,182.2801,182.4837,1100.0
2024-08-02 12:20:00,188.2,188.2,188.1,188.1,200.0,182.474,182.474,182.3771,182.3771,200.0
2024-08-02 12:25:00,188.33,188.33,188.33,188.33,100.0,182.6001,182.6001,182.6001,182.6001,100.0
2024-08-02 12:30:00,188.2,188.2,188.2,188.2,100.0,182.474,182.474,182.474,182.474,100.0
2024-08-02 12:35:00,187.55,187.55,187.55,187.55,100.0,181.8438,181.8438,181.8438,181.8438,100.0
2024-08-02 12:40:00,187.55,187.55,187.55,187.55,0.0,181.8438,181.8438,181.8438,181.8438,0.0
2024-08-02 12:45:00,187.9,188.0,187.9,188.0,500.0,182.1832,182.2801,182.1832,182.2801,500.0
2024-08-02 12:50:00,188.07,188.07,188.07,188.07,100.0,182.348,182.348,182.348,182.348,100.0
2024-08-02 12:55:00,188.07,188.07,188.07,188.07,0.0,182.348,182.348,182.348,182.348,0.0
2024-08-02 13:00:00,187.58,187.58,187.58,187.58,100.0,181.8729,181.8729,181.8729,181.8729,100.0
2024-08-02 13:05:00,187.58,187.58,187.58,187.58,0.0,181.8729,181.8729,181.8729,181.8729,0.0
2024-08-02 13:10:00,187.39,187.39,187.39,187.39,100.0,181.6887,181.6887,181.6887,181.6887,100.0
2024-08-02 13:15:00,187.39,187.39,187.39,187.39,100.0,181.6887,181.6887,181.6887,181.6887,100.0
2024-08-02 13:20:00,187.08,187.08,186.85,186.85,200.0,181.3881,181.3881,181.1651,181.1651,200.0
2024-08-02 13:25:00,186.85,186.85,186.85,186.85,0.0,181.1651,181.1651,181.1651,181.1651,0.0
2024-08-02 13:30:00,186.69,186.89,186.69,186.89,200.0,181.01,181.2039,181.01,181.2039,200.0
2024-08-02 13:35:00,186.77,186.8,186.77,186.8,200.0,181.0875,181.1166,181.0875,181.1166,200.0
2024-08-02 13:40:00,186.98,186.98,186.79,186.79,300.0,181.2911,181.2911,181.1069,181.1069,300.0
2024-08-02 13:45:00,186.62,186.75,186.62,186.75,200.0,180.9421,181.0681,180.9421,181.0681,200.0
2024-08-02 13:50:00,186.85,186.85,186.66,186.66,200.0,181.1651,181.1651,180.9809,180.9809,200.0
2024-08-02 13:55:00,186.52,186.54,186.52,186.54,200.0,180.8451,180.8645,180.8451,180.8645,200.0
2024-08-02 14:00:00,186.38,186.38,186.38,186.38,100.0,180.7094,180.7094,180.7094,180.7094,100.0
2024-08-02 14:05:00,186.58,186.58,186.58,186.58,100.0,180.9033,180.9033,180.9033,180.9033,100.0
2024-08-02 14:10:00,186.19,186.19,186.02,186.15,754.0,180.5252,180.5252,180.3604,180.4864,754.0
2024-08-02 14:15:00,186.44,186.53,186.44,186.53,258.0,180.7676,180.8548,180.7676,180.8548,258.0
2024-08-02 14:20:00,186.71,186.71,186.71,186.71,100.0,181.0294,181.0294,181.0294,181.0294,100.0
2024-08-02 14:25:00,187.27,187.27,187.09,187.09,200.0,181.5723,181.5723,181.3978,181.3978,200.0
2024-08-02 14:30:00,187.14,187.14,187.14,187.14,100.0,181.4463,181.4463,181.4463,181.4463,100.0
2024-08-02 14:35:00,187.32,187.49,187.32,187.49,300.0,181.6208,181.7856,181.6208,181.7856,300.0
2024-08-02 14:40:00,187.32,187.81,187.32,187.81,600.0,181.6208,182.0959,181.6208,182.0959,600.0
2024-08-02 14:45:00,187.67,187.67,187.2,187.22,400.0,181.9602,181.9602,181.5045,181.5238,400.0
2024-08-02 14:50:00,187.22,187.22,187.22,187.22,0.0,181.5238,181.5238,181.5238,181.5238,0.0
2024-08-02 14:55:00,187.22,187.22,187.22,187.22,0.0,181.5238,181.5238,181.5238,181.5238,0.0
2024-08-02 15:00:00,187.17,187.45,187.17,187.45,238.0,181.4754,181.7468,181.4754,181.7468,238.0
2024-08-02 15:05:00,187.52,187.52,187.52,187.52,200.0,181.8147,181.8147,181.8147,181.8147,200.0
2024-08-02 15:10:00,187.73,187.73,187.73,187.73,267.0,182.0183,182.0183,182.0183,182.0183,267.0
2024-08-02 15:15:00,187.62,187.8,187.62,187.67,300.0,181.9117,182.0862,181.9117,181.9602,300.0
2024-08-02 15:20:00,187.67,187.67,187.67,187.67,0.0,181.9602,181.9602,181.9602,181.9602,0.0
2024-08-02 15:25:00,188.19,188.33,188.19,188.33,200.0,182.4643,182.6001,182.4643,182.6001,200.0
2024-08-02 15:30:00,188.26,188.38,188.2,188.38,700.0,182.5322,182.6486,182.474,182.6486,700.0
2024-08-02 15:35:00,188.51,188.65,188.45,188.45,1546.0,182.7746,182.9103,182.7164,182.7164,1546.0
2024-08-02 15:40:00,188.49,188.54,188.31,188.52,1325.0,182.7552,182.8037,182.5807,182.7843,1325.0
2024-08-02 15:45:00,188.69,188.94,188.58,188.79,4227.0,182.9491,183.1915,182.8425,183.0461,4227.0
2024-08-02 15:50:00,188.87,189.18,188.79,189.15,3554.0,183.1236,183.4242,183.0461,183.3951,3554.0
2024-08-02 15:55:00,189.06,189.58,189.03,189.09,12657.0,183.3079,183.812,183.2788,183.337,12657.0
2024-08-05 09:30:00,184.13,184.13,181.0,181.11,2529.0,178.5279,178.5279,175.4931,175.5997,2529.0
2024-08-05 09:35:00,180.0,181.79,180.0,181.79,800.0,174.5235,176.2591,174.5235,176.2591,800.0
2024-08-05 09:40:00,182.37,182.38,181.64,181.64,2190.0,176.8214,176.8311,176.1136,176.1136,2190.0
2024-08-05 09:45:00,183.44,183.44,183.44,183.44,132.0,177.8589,177.8589,177.8589,177.8589,132.0
2024-08-05 09:50:00,183.44,183.89,183.28,183.28,955.0,177.8589,178.2952,177.7037,177.7037,955.0
2024-08-05 09:55:00,183.13,183.13,182.89,182.9,800.0,177.5583,177.5583,177.3256,177.3353,800.0
2024-08-05 10:00:00,183.14,184.41,182.87,184.41,1800.0,177.568,178.7993,177.3062,178.7993,1800.0
2024-08-05 10:05:00,183.86,184.04,183.86,184.02,500.0,178.2661,178.4406,178.2661,178.4212,500.0
2024-08-05 10:10:00,183.64,183.64,183.2,183.22,789.0,178.0528,178.0528,177.6262,177.6455,789.0
2024-08-05 10:15:00,182.96,183.67,182.96,183.6,557.0,177.3935,178.0819,177.3935,178.014,557.0
2024-08-05 10:20:00,183.39,183.56,182.78,183.25,1500.0,177.8104,177.9752,177.2189,177.6746,1500.0
2024-08-05 10:25:00,183.39,183.45,182.59,182.59,1601.0,177.8104,177.8685,177.0347,177.0347,1601.0
2024-08-05 10:30:00,182.79,183.07,182.68,183.06,1659.0,177.2286,177.5001,177.122,177.4904,1659.0
2024-08-05 10:35:00,183.44,183.44,182.64,182.81,1100.0,177.8589,177.8589,177.0832,177.248,1100.0
2024-08-05 10:40:00,182.81,182.81,182.81,182.81,0.0,177.248,177.248,177.248,177.248,0.0
2024-08-05 10:45:00,183.0,183.05,182.91,183.05,300.0,177.4322,177.4807,177.345,177.4807,300.0
2024-08-05 10:50:00,183.05,183.05,183.05,183.05,0.0,177.4807,177.4807,177.4807,177.4807,0.0
2024-08-05 10:55:00,182.94,183.08,182.94,183.08,500.0,177.3741,177.5098,177.3741,177.5098,500.0
2024-08-05 11:00:00,182.49,183.04,182.47,182.73,1193.0,176.9378,177.471,176.9184,177.1705,1193.0
2024-08-05 11:05:00,182.8,183.39,182.61,183.14,1063.0,177.2383,177.8104,177.0541,177.568,1063.0
2024-08-05 11:10:00,183.19,183.82,183.19,183.66,917.0,177.6165,178.2273,177.6165,178.0722,917.0
2024-08-05 11:15:00,183.38,183.78,183.38,183.65,600.0,177.8007,178.1885,177.8007,178.0625,600.0
2024-08-05 11:20:00,183.06,183.16,183.06,183.16,400.0,177.4904,177.5874,177.4904,177.5874,400.0
2024-08-05 11:25:00,183.54,183.56,183.41,183.41,300.0,177.9558,177.9752,177.8298,177.8298,300.0
2024-08-05 11:30:00,183.63,183.76,183.63,183.76,201.0,178.0431,178.1691,178.0431,178.1691,201.0
2024-08-05 11:35:00,183.95,184.46,183.95,184.46,344.0,178.3533,178.8478,178.3533,178.8478,344.0
2024-08-05 11:40:00,183.86,184.2,183.86,184.2,530.0,178.2661,178.5957,178.2661,178.5957,530.0
2024-08-05 11:45:00,184.16,184.36,184.16,184.36,200.0,178.5569,178.7509,178.5569,178.7509,200.0
2024-08-05 11:50:00,184.35,184.35,184.35,184.35,100.0,178.7412,178.7412,178.7412,178.7412,100.0
2024-08-05 11:55:00,184.8,184.89,184.8,184.89,429.0,179.1775,179.2647,179.1775,179.2647,429.0
2024-08-05 12:00:00,185.26,185.43,185.26,185.43,904.0,179.6235,179.7883,179.6235,179.7883,904.0
2024-08-05 12:05:00,185.51,185.51,185.51,185.51,100.0,179.8659,179.8659,179.8659,179.8659,100.0
2024-08-05 12:10:00,185.88,185.88,185.88,185.88,162.0,180.2246,180.2246,180.2246,180.2246,162.0
2024-08-05 12:15:00,186.05,186.26,186.01,186.26,912.0,180.3894,180.5931,180.3507,180.5931,912.0
2024-08-05 12:20:00,186.16,186.43,186.16,186.43,400.0,180.4961,180.7579,180.4961,180.7579,400.0
2024-08-05 12:25:00,186.22,186.39,186.22,186.39,300.0,180.5543,180.7191,180.5543,180.7191,300.0
2024-08-05 12:30:00,186.22,186.39,185.56,185.63,941.0,180.5543,180.7191,179.9144,179.9822,941.0
2024-08-05 12:35:00,185.56,185.56,185.56,185.56,100.0,179.9144,179.9144,179.9144,179.9144,100.0
2024-08-05 12:40:00,185.27,185.27,185.27,185.27,100.0,179.6332,179.6332,179.6332,179.6332,100.0
2024-08-05 12:45:00,184.82,184.82,184.82,184.82,100.0,179.1969,179.1969,179.1969,179.1969,100.0
2024-08-05 12:50:00,184.84,184.84,184.84,184.84,100.0,179.2163,179.2163,179.2163,179.2163,100.0
2024-08-05 12:55:00,184.84,184.84,184.84,184.84,0.0,179.2163,179.2163,179.2163,179.2163,0.0
2024-08-05 13:00:00,184.84,184.84,184.84,184.84,0.0,179.2163,179.2163,179.2163,179.2163,0.0
2024-08-05 13:05:00,185.29,185.33,185.29,185.33,295.0,179.6526,179.6913,179.6526,179.6913,295.0
2024-08-05 13:10:00,185.34,185.34,185.34,185.34,200.0,179.701,179.701,179.701,179.701,200.0
2024-08-05 13:15:00,185.47,185.47,185.39,185.39,300.0,179.8271,179.8271,179.7495,179.7495,300.0
2024-08-05 13:20:00,185.51,185.83,185.48,185.83,700.0,179.8659,180.1761,179.8368,180.1761,700.0
2024-08-05 13:25:00,185.9,185.91,185.84,185.88,600.0,180.244,180.2537,180.1858,180.2246,600.0
2024-08-05 13:30:00,185.6,185.65,185.6,185.63,500.0,179.9531,180.0016,179.9531,179.9822,500.0
2024-08-05 13:35:00,185.7,185.71,185.58,185.69,857.0,180.0501,180.0598,179.9337,180.0404,857.0
2024-08-05 13:40:00,185.69,185.69,185.69,185.69,0.0,180.0404,180.0404,180.0404,180.0404,0.0
2024-08-05 13:45:00,185.6,185.6,185.33,185.33,300.0,179.9531,179.9531,179.6913,179.6913,300.0
2024-08-05 13:50:00,185.33,185.33,185.33,185.33,0.0,179.6913,179.6913,179.6913,179.6913,0.0
2024-08-05 13:55:00,185.12,185.19,185.12,185.19,566.0,179.4877,179.5556,179.4877,179.5556,566.0
2024-08-05 14:00:00,185.03,185.05,185.02,185.05,806.0,179.4005,179.4199,179.3908,179.4199,806.0
2024-08-05 14:05:00,184.87,185.1,184.87,185.1,900.0,179.2453,179.4683,179.2453,179.4683,900.0
2024-08-05 14:10:00,185.1,185.1,184.89,184.89,200.0,179.4683,179.4683,179.2647,179.2647,200.0
2024-08-05 14:15:00,184.89,184.89,184.89,184.89,0.0,179.2647,179.2647,179.2647,179.2647,0.0
2024-08-05 14:20:00,185.66,185.66,185.66,185.66,100.0,180.0113,180.0113,180.0113,180.0113,100.0
2024-08-05 14:25:00,185.56,185.56,185.56,185.56,100.0,179.9144,179.9144,179.9144,179.9144,100.0
2024-08-05 14:30:00,185.62,185.62,185.47,185.47,312.0,179.9725,179.9725,179.8271,179.8271,312.0
2024-08-05 14:35:00,185.47,185.47,185.47,185.47,0.0,179.8271,179.8271,179.8271,179.8271,0.0
2024-08-05 14:40:00,185.47,185.47,185.47,185.47,0.0,179.8271,179.8271,179.8271,179.8271,0.0
2024-08-05 14:45:00,185.36,185.36,185.01,185.01,200.0,179.7204,179.7204,179.3811,179.3811,200.0
2024-08-05 14:50:00,185.12,185.12,185.12,185.12,100.0,179.4877,179.4877,179.4877,179.4877,100.0
2024-08-05 14:55:00,185.23,185.24,185.23,185.24,300.0,179.5944,179.6041,179.5944,179.6041,300.0
2024-08-05 15:00:00,185.38,185.38,185.38,185.38,100.0,179.7398,179.7398,179.7398,179.7398,100.0
2024-08-05 15:05:00,185.38,185.38,185.38,185.38,0.0,179.7398,179.7398,179.7398,179.7398,0.0
2024-08-05 15:10:00,185.12,185.15,185.12,185.15,221.0,179.4877,179.5168,179.4877,179.5168,221.0
2024-08-05 15:15:00,185.34,185.49,185.34,185.49,259.0,179.701,179.8465,179.701,179.8465,259.0
2024-08-05 15:20:00,185.71,185.71,185.71,185.71,134.0,180.0598,180.0598,180.0598,180.0598,134.0
2024-08-05 15:25:00,185.46,185.63,185.42,185.42,750.0,179.8174,179.9822,179.7786,179.7786,750.0
2024-08-05 15:30:00,185.06,185.06,184.68,184.75,505.0,179.4296,179.4296,179.0611,179.129,505.0
2024-08-05 15:35:00,184.76,184.83,184.51,184.56,1300.0,179.1387,179.2066,178.8963,178.9448,1300.0
2024-08-05 15:40:00,184.69,184.76,184.68,184.68,300.0,179.0708,179.1387,179.0611,179.0611,300.0
2024-08-05 15:45:00,184.65,184.82,184.65,184.81,1499.0,179.032,179.1969,179.032,179.1872,1499.0
2024-08-05 15:50:00,184.76,185.4,184.71,185.09,2439.0,179.1387,179.7592,179.0902,179.4587,2439.0
2024-08-05 15:55:00,184.99,185.39,184.99,185.16,8460.0,179.3617,179.7495,179.3617,179.5265,8460.0
2024-08-06 09:30:00,191.64,194.16,191.6,192.0,1970.0,185.8094,188.2527,185.7706,186.1584,1970.0
2024-08-06 09:35:00,189.78,190.0,189.21,189.5,2451.0,184.006,184.2193,183.4533,183.7345,2451.0
2024-08-06 09:40:00,189.5,189.5,187.0,187.0,437.0,183.7345,183.7345,181.3105,181.3105,437.0
2024-08-06 09:45:00,187.0,187.0,187.0,187.0,0.0,181.3105,181.3105,181.3105,181.3105,0.0
2024-08-06 09:50:00,189.18,189.5,189.18,189.5,910.0,183.4242,183.7345,183.4242,183.7345,910.0
2024-08-06 09:55:00,191.64,191.78,191.59,191.78,550.0,185.8094,185.9451,185.7609,185.9451,550.0
2024-08-06 10:00:00,191.78,191.97,191.61,191.97,300.0,185.9451,186.1293,185.7803,186.1293,300.0
2024-08-06 10:05:00,191.88,191.88,191.88,191.88,100.0,186.0421,186.0421,186.0421,186.0421,100.0
2024-08-06 10:10:00,191.18,191.18,190.4,190.4,300.0,185.3634,185.3634,184.6071,184.6071,300.0
2024-08-06 10:15:00,190.4,190.4,190.4,190.4,0.0,184.6071,184.6071,184.6071,184.6071,0.0
2024-08-06 10:20:00,190.4,190.4,190.4,190.4,0.0,184.6071,184.6071,184.6071,184.6071,0.0
2024-08-06 10:25:00,190.61,191.38,190.61,191.38,500.0,184.8107,185.5573,184.8107,185.5573,500.0
2024-08-06 10:30:00,190.52,190.52,190.52,190.52,100.0,184.7234,184.7234,184.7234,184.7234,100.0
2024-08-06 10:35:00,190.0,190.0,190.0,190.0,100.0,184.2193,184.2193,184.2193,184.2193,100.0
2024-08-06 10:40:00,191.22,191.22,190.62,190.62,200.0,185.4021,185.4021,184.8204,184.8204,200.0
2024-08-06 10:45:00,191.15,191.15,191.15,191.15,100.0,185.3343,185.3343,185.3343,185.3343,100.0
2024-08-06 10:50:00,192.05,192.05,192.05,192.05,185.0,186.2069,186.2069,186.2069,186.2069,185.0
2024-08-06 10:55:00,191.97,191.97,191.78,191.78,300.0,186.1293,186.1293,185.9451,185.9451,300.0
2024-08-06 11:00:00,191.26,191.26,191.26,191.26,123.0,185.4409,185.4409,185.4409,185.4409,123.0
2024-08-06 11:05:00,191.42,191.44,190.94,190.94,601.0,185.5961,185.6155,185.1307,185.1307,601.0
2024-08-06 11:10:00,189.91,190.26,189.91,190.26,300.0,184.132,184.4714,184.132,184.4714,300.0
2024-08-06 11:15:00,190.32,190.37,190.32,190.37,200.0,184.5295,184.578,184.5295,184.578,200.0
2024-08-06 11:20:00,190.3,190.85,190.14,190.14,649.0,184.5101,185.0434,184.355,184.355,649.0
2024-08-06 11:25:00,190.18,190.18,190.18,190.18,100.0,184.3938,184.3938,184.3938,184.3938,100.0
2024-08-06 11:30:00,189.56,189.82,189.56,189.82,727.0,183.7927,184.0447,183.7927,184.0447,727.0
2024-08-06 11:35:00,190.01,190.01,190.01,190.01,100.0,184.229,184.229,184.229,184.229,100.0
2024-08-06 11:40:00,189.78,189.94,189.61,189.94,400.0,184.006,184.1611,183.8411,184.1611,400.0
2024-08-06 11:45:00,190.0,190.16,190.0,190.16,200.0,184.2193,184.3744,184.2193,184.3744,200.0
2024-08-06 11:50:00,190.43,190.47,190.43,190.47,201.0,184.6362,184.675,184.6362,184.675,201.0
2024-08-06 11:55:00,190.47,190.47,190.47,190.47,0.0,184.675,184.675,184.675,184.675,0.0
2024-08-06 12:00:00,191.26,191.26,191.19,191.19,300.0,185.4409,185.4409,185.3731,185.3731,300.0
2024-08-06 12:05:00,191.24,191.24,191.24,191.24,175.0,185.4215,185.4215,185.4215,185.4215,175.0
2024-08-06 12:10:00,191.19,191.19,191.19,191.19,100.0,185.3731,185.3731,185.3731,185.3731,100.0
2024-08-06 12:15:00,191.19,191.19,191.19,191.19,0.0,185.3731,185.3731,185.3731,185.3731,0.0
2024-08-06 12:20:00,191.19,191.19,191.19,191.19,0.0,185.3731,185.3731,185.3731,185.3731,0.0
2024-08-06 12:25:00,190.89,191.31,190.89,191.28,560.0,185.0822,185.4894,185.0822,185.4603,560.0
2024-08-06 12:30:00,191.1,191.51,191.1,191.51,700.0,185.2858,185.6833,185.2858,185.6833,700.0
2024-08-06 12:35:00,191.44,191.44,191.24,191.24,300.0,185.6155,185.6155,185.4215,185.4215,300.0
2024-08-06 12:40:00,191.4,191.4,191.4,191.4,100.0,185.5767,185.5767,185.5767,185.5767,100.0
2024-08-06 12:45:00,191.39,191.46,191.39,191.46,200.0,185.567,185.6348,185.567,185.6348,200.0
2024-08-06 12:50:00,191.45,191.45,191.45,191.45,100.0,185.6251,185.6251,185.6251,185.6251,100.0
2024-08-06 12:55:00,191.45,191.45,191.45,191.45,0.0,185.6251,185.6251,185.6251,185.6251,0.0
2024-08-06 13:00:00,191.45,191.45,191.45,191.45,0.0,185.6251,185.6251,185.6251,185.6251,0.0
2024-08-06 13:05:00,192.05,192.05,192.05,192.05,100.0,186.2069,186.2069,186.2069,186.2069,100.0
2024-08-06 13:10:00,191.36,191.36,191.36,191.36,100.0,185.5379,185.5379,185.5379,185.5379,100.0
2024-08-06 13:15:00,191.36,191.36,191.36,191.36,0.0,185.5379,185.5379,185.5379,185.5379,0.0
2024-08-06 13:20:00,191.81,191.81,191.81,191.81,100.0,185.9742,185.9742,185.9742,185.9742,100.0
2024-08-06 13:25:00,192.08,192.08,191.84,191.84,500.0,186.236,186.236,186.0033,186.0033,500.0
2024-08-06 13:30:00,191.84,191.84,191.84,191.84,0.0,186.0033,186.0033,186.0033,186.0033,0.0
2024-08-06 13:35:00,192.19,192.19,192.19,192.19,100.0,186.3426,186.3426,186.3426,186.3426,100.0
2024-08-06 13:40:00,192.43,192.43,192.43,192.43,100.0,186.5753,186.5753,186.5753,186.5753,100.0
2024-08-06 13:45:00,192.43,192.43,192.43,192.43,0.0,186.5753,186.5753,186.5753,186.5753,0.0
2024-08-06 13:50:00,192.14,192.14,191.99,191.99,200.0,186.2942,186.2942,186.1487,186.1487,200.0
2024-08-06 13:55:00,192.0,192.0,192.0,192.0,600.0,186.1584,186.1584,186.1584,186.1584,600.0
2024-08-06 14:00:00,192.13,192.13,191.39,191.39,1493.0,186.2845,186.2845,185.567,185.567,1493.0
2024-08-06 14:05:00,191.36,191.36,191.36,191.36,100.0,185.5379,185.5379,185.5379,185.5379,100.0
2024-08-06 14:10:00,191.36,191.36,191.36,191.36,0.0,185.5379,185.5379,185.5379,185.5379,0.0
2024-08-06 14:15:00,191.26,191.26,191.26,191.26,200.0,185.4409,185.4409,185.4409,185.4409,200.0
2024-08-06 14:20:00,191.37,191.37,191.37,191.37,100.0,185.5476,185.5476,185.5476,185.5476,100.0
2024-08-06 14:25:00,191.52,191.52,191.52,191.52,100.0,185.693,185.693,185.693,185.693,100.0
2024-08-06 14:30:00,191.5,191.75,191.42,191.75,800.0,185.6736,185.916,185.5961,185.916,800.0
2024-08-06 14:35:00,191.84,191.84,191.84,191.84,160.0,186.0033,186.0033,186.0033,186.0033,160.0
2024-08-06 14:40:00,192.14,192.14,191.8,191.8,500.0,186.2942,186.2942,185.9645,185.9645,500.0
2024-08-06 14:45:00,191.8,191.8,191.8,191.8,0.0,185.9645,185.9645,185.9645,185.9645,0.0
2024-08-06 14:50:00,191.34,191.34,191.34,191.34,100.0,185.5185,185.5185,185.5185,185.5185,100.0
2024-08-06 14:55:00,191.34,191.34,191.34,191.34,0.0,185.5185,185.5185,185.5185,185.5185,0.0
2024-08-06 15:00:00,191.34,191.34,191.34,191.34,0.0,185.5185,185.5185,185.5185,185.5185,0.0
2024-08-06 15:05:00,189.58,189.75,189.58,189.75,600.0,183.812,183.9769,183.812,183.9769,600.0
2024-08-06 15:10:00,189.75,189.75,189.75,189.75,0.0,183.9769,183.9769,183.9769,183.9769,0.0
2024-08-06 15:15:00,189.35,189.92,189.35,189.8,400.0,183.589,184.1417,183.589,184.0253,400.0
2024-08-06 15:20:00,189.78,190.2,189.73,190.2,540.0,184.006,184.4132,183.9575,184.4132,540.0
2024-08-06 15:25:00,190.31,190.31,190.17,190.17,205.0,184.5198,184.5198,184.3841,184.3841,205.0
2024-08-06 15:30:00,190.05,190.5,190.02,190.5,300.0,184.2677,184.7041,184.2387,184.7041,300.0
2024-08-06 15:35:00,190.75,190.75,190.75,190.75,401.0,184.9464,184.9464,184.9464,184.9464,401.0
2024-08-06 15:40:00,190.7,190.7,190.44,190.44,700.0,184.898,184.898,184.6459,184.6459,700.0
2024-08-06 15:45:00,190.41,190.41,190.14,190.14,900.0,184.6168,184.6168,184.355,184.355,900.0
2024-08-06 15:50:00,190.16,190.27,189.78,189.78,2461.0,184.3744,184.481,184.006,184.006,2461.0
2024-08-06 15:55:00,189.82,189.83,189.66,189.67,8260.0,184.0447,184.0544,183.8896,183.8993,8260.0
2024-08-07 09:30:00,193.8,193.9,193.8,193.9,692.0,187.9036,188.0006,187.9036,188.0006,692.0
2024-08-07 09:35:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-08-07 09:40:00,193.83,193.83,193.83,193.83,100.0,187.9327,187.9327,187.9327,187.9327,100.0
2024-08-07 09:45:00,193.83,193.83,193.83,193.83,0.0,187.9327,187.9327,187.9327,187.9327,0.0
2024-08-07 09:50:00,194.57,194.58,194.57,194.58,200.0,188.6502,188.6599,188.6502,188.6599,200.0
2024-08-07 09:55:00,194.58,194.58,194.58,194.58,0.0,188.6599,188.6599,188.6599,188.6599,0.0
2024-08-07 10:00:00,194.41,194.41,194.41,194.41,100.0,188.4951,188.4951,188.4951,188.4951,100.0
2024-08-07 10:05:00,194.41,194.41,194.41,194.41,0.0,188.4951,188.4951,188.4951,188.4951,0.0
2024-08-07 10:10:00,193.52,193.52,193.39,193.39,400.0,187.6322,187.6322,187.5061,187.5061,400.0
2024-08-07 10:15:00,193.39,193.39,193.39,193.39,0.0,187.5061,187.5061,187.5061,187.5061,0.0
2024-08-07 10:20:00,193.39,193.39,193.39,193.39,0.0,187.5061,187.5061,187.5061,187.5061,0.0
2024-08-07 10:25:00,193.87,193.87,193.87,193.87,100.0,187.9715,187.9715,187.9715,187.9715,100.0
2024-08-07 10:30:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:35:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:40:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:45:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:50:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:55:00,195.15,196.0,195.15,196.0,2293.0,189.2126,190.0367,189.2126,190.0367,2293.0
2024-08-07 11:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-07 11:05:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-07 11:10:00,196.18,196.2,196.14,196.2,500.0,190.2112,190.2306,190.1725,190.2306,500.0
2024-08-07 11:15:00,196.48,196.48,196.48,196.48,100.0,190.5021,190.5021,190.5021,190.5021,100.0
2024-08-07 11:20:00,196.48,196.48,196.48,196.48,0.0,190.5021,190.5021,190.5021,190.5021,0.0
2024-08-07 11:25:00,196.48,196.48,196.48,196.48,0.0,190.5021,190.5021,190.5021,190.5021,0.0
2024-08-07 11:30:00,196.48,196.48,196.48,196.48,0.0,190.5021,190.5021,190.5021,190.5021,0.0
2024-08-07 11:35:00,196.09,196.09,196.09,196.09,111.0,190.124,190.124,190.124,190.124,111.0
2024-08-07 11:40:00,196.0,196.0,196.0,196.0,118.0,190.0367,190.0367,190.0367,190.0367,118.0
2024-08-07 11:45:00,195.93,195.93,195.43,195.66,400.0,189.9688,189.9688,189.4841,189.7071,400.0
2024-08-07 11:50:00,195.95,196.06,195.95,196.06,500.0,189.9882,190.0949,189.9882,190.0949,500.0
2024-08-07 11:55:00,196.06,196.06,196.06,196.06,0.0,190.0949,190.0949,190.0949,190.0949,0.0
2024-08-07 12:00:00,196.06,196.06,196.06,196.06,0.0,190.0949,190.0949,190.0949,190.0949,0.0
2024-08-07 12:05:00,195.24,195.24,195.24,195.24,100.0,189.2998,189.2998,189.2998,189.2998,100.0
2024-08-07 12:10:00,195.08,195.08,195.0,195.05,500.0,189.1447,189.1447,189.0671,189.1156,500.0
2024-08-07 12:15:00,195.13,195.13,195.02,195.02,200.0,189.1932,189.1932,189.0865,189.0865,200.0
2024-08-07 12:20:00,194.85,194.98,194.85,194.98,480.0,188.9217,189.0477,188.9217,189.0477,480.0
2024-08-07 12:25:00,195.02,195.02,195.02,195.02,100.0,189.0865,189.0865,189.0865,189.0865,100.0
2024-08-07 12:30:00,195.02,195.02,195.02,195.02,0.0,189.0865,189.0865,189.0865,189.0865,0.0
2024-08-07 12:35:00,195.42,195.42,195.25,195.25,200.0,189.4744,189.4744,189.3095,189.3095,200.0
2024-08-07 12:40:00,195.08,195.35,195.08,195.35,200.0,189.1447,189.4065,189.1447,189.4065,200.0
2024-08-07 12:45:00,195.35,195.35,195.35,195.35,0.0,189.4065,189.4065,189.4065,189.4065,0.0
2024-08-07 12:50:00,194.56,194.56,194.56,194.56,100.0,188.6405,188.6405,188.6405,188.6405,100.0
2024-08-07 12:55:00,194.56,194.56,194.56,194.56,0.0,188.6405,188.6405,188.6405,188.6405,0.0
2024-08-07 13:00:00,193.58,193.59,193.57,193.59,300.0,187.6903,187.7,187.6806,187.7,300.0
2024-08-07 13:05:00,193.26,193.26,193.26,193.26,100.0,187.3801,187.3801,187.3801,187.3801,100.0
2024-08-07 13:10:00,192.94,192.94,192.94,192.94,100.0,187.0698,187.0698,187.0698,187.0698,100.0
2024-08-07 13:15:00,192.94,192.94,192.94,192.94,0.0,187.0698,187.0698,187.0698,187.0698,0.0
2024-08-07 13:20:00,192.94,192.94,192.94,192.94,0.0,187.0698,187.0698,187.0698,187.0698,0.0
2024-08-07 13:25:00,193.38,193.38,193.34,193.34,300.0,187.4964,187.4964,187.4576,187.4576,300.0
2024-08-07 13:30:00,193.39,193.47,193.39,193.47,323.0,187.5061,187.5837,187.5061,187.5837,323.0
2024-08-07 13:35:00,193.57,193.57,193.41,193.41,1100.0,187.6806,187.6806,187.5255,187.5255,1100.0
2024-08-07 13:40:00,193.43,193.43,193.43,193.43,100.0,187.5449,187.5449,187.5449,187.5449,100.0
2024-08-07 13:45:00,193.43,193.43,193.43,193.43,0.0,187.5449,187.5449,187.5449,187.5449,0.0
2024-08-07 13:50:00,192.53,192.53,192.52,192.52,348.0,186.6723,186.6723,186.6626,186.6626,348.0
2024-08-07 13:55:00,192.52,192.52,192.52,192.52,0.0,186.6626,186.6626,186.6626,186.6626,0.0
2024-08-07 14:00:00,192.04,192.04,192.04,192.04,100.0,186.1972,186.1972,186.1972,186.1972,100.0
2024-08-07 14:05:00,192.04,192.04,192.04,192.04,0.0,186.1972,186.1972,186.1972,186.1972,0.0
2024-08-07 14:10:00,192.04,192.04,192.04,192.04,0.0,186.1972,186.1972,186.1972,186.1972,0.0
2024-08-07 14:15:00,191.5,191.5,191.29,191.29,626.0,185.6736,185.6736,185.47,185.47,626.0
2024-08-07 14:20:00,191.29,191.29,191.29,191.29,0.0,185.47,185.47,185.47,185.47,0.0
2024-08-07 14:25:00,191.86,191.88,191.86,191.88,300.0,186.0227,186.0421,186.0227,186.0421,300.0
2024-08-07 14:30:00,191.88,191.88,191.88,191.88,0.0,186.0421,186.0421,186.0421,186.0421,0.0
2024-08-07 14:35:00,191.67,191.67,191.67,191.67,100.0,185.8385,185.8385,185.8385,185.8385,100.0
2024-08-07 14:40:00,191.75,191.75,191.44,191.44,300.0,185.916,185.916,185.6155,185.6155,300.0
2024-08-07 14:45:00,191.25,191.28,191.25,191.26,342.0,185.4312,185.4603,185.4312,185.4409,342.0
2024-08-07 14:50:00,191.26,191.26,191.26,191.26,0.0,185.4409,185.4409,185.4409,185.4409,0.0
2024-08-07 14:55:00,191.26,191.26,191.26,191.26,0.0,185.4409,185.4409,185.4409,185.4409,0.0
2024-08-07 15:00:00,191.59,191.68,191.59,191.68,300.0,185.7609,185.8481,185.7609,185.8481,300.0
2024-08-07 15:05:00,191.65,191.65,191.52,191.52,499.0,185.8191,185.8191,185.693,185.693,499.0
2024-08-07 15:10:00,191.48,191.48,191.48,191.48,100.0,185.6542,185.6542,185.6542,185.6542,100.0
2024-08-07 15:15:00,191.59,191.59,191.59,191.59,167.0,185.7609,185.7609,185.7609,185.7609,167.0
2024-08-07 15:20:00,191.59,191.59,191.59,191.59,0.0,185.7609,185.7609,185.7609,185.7609,0.0
2024-08-07 15:25:00,191.59,191.59,191.59,191.59,0.0,185.7609,185.7609,185.7609,185.7609,0.0
2024-08-07 15:30:00,191.34,191.61,191.34,191.46,593.0,185.5185,185.7803,185.5185,185.6348,593.0
2024-08-07 15:35:00,191.49,191.83,191.49,191.83,1202.0,185.6639,185.9936,185.6639,185.9936,1202.0
2024-08-07 15:40:00,191.75,191.98,191.75,191.93,523.0,185.916,186.139,185.916,186.0905,523.0
2024-08-07 15:45:00,192.26,192.28,192.13,192.13,603.0,186.4105,186.4299,186.2845,186.2845,603.0
2024-08-07 15:50:00,192.19,192.6,192.07,192.11,1689.0,186.3426,186.7402,186.2263,186.2651,1689.0
2024-08-07 15:55:00,191.77,191.77,191.17,191.38,3948.0,185.9354,185.9354,185.3537,185.5573,3948.0
2024-08-08 09:30:00,192.5,192.5,192.5,192.5,170.0,186.6432,186.6432,186.6432,186.6432,170.0
2024-08-08 09:35:00,192.86,192.86,192.86,192.86,100.0,186.9922,186.9922,186.9922,186.9922,100.0
2024-08-08 09:40:00,192.86,192.86,192.86,192.86,0.0,186.9922,186.9922,186.9922,186.9922,0.0
2024-08-08 09:45:00,193.4,193.4,193.4,193.4,100.0,187.5158,187.5158,187.5158,187.5158,100.0
2024-08-08 09:50:00,193.4,193.4,193.4,193.4,0.0,187.5158,187.5158,187.5158,187.5158,0.0
2024-08-08 09:55:00,193.4,193.4,193.4,193.4,0.0,187.5158,187.5158,187.5158,187.5158,0.0
2024-08-08 10:00:00,195.41,195.41,195.41,195.41,100.0,189.4647,189.4647,189.4647,189.4647,100.0
2024-08-08 10:05:00,195.41,195.41,195.41,195.41,0.0,189.4647,189.4647,189.4647,189.4647,0.0
2024-08-08 10:10:00,195.41,195.41,195.41,195.41,0.0,189.4647,189.4647,189.4647,189.4647,0.0
2024-08-08 10:15:00,195.41,195.41,195.41,195.41,0.0,189.4647,189.4647,189.4647,189.4647,0.0
2024-08-08 10:20:00,195.42,195.42,195.28,195.28,200.0,189.4744,189.4744,189.3386,189.3386,200.0
2024-08-08 10:25:00,195.72,195.72,195.63,195.63,200.0,189.7652,189.7652,189.678,189.678,200.0
2024-08-08 10:30:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:35:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:40:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:45:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:50:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:55:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 11:00:00,196.63,196.63,196.62,196.62,200.0,190.6475,190.6475,190.6379,190.6379,200.0
2024-08-08 11:05:00,196.62,196.62,196.62,196.62,0.0,190.6379,190.6379,190.6379,190.6379,0.0
2024-08-08 11:10:00,196.86,196.86,196.86,196.86,100.0,190.8705,190.8705,190.8705,190.8705,100.0
2024-08-08 11:15:00,196.86,196.86,196.86,196.86,0.0,190.8705,190.8705,190.8705,190.8705,0.0
2024-08-08 11:20:00,196.83,196.83,196.82,196.82,300.0,190.8415,190.8415,190.8318,190.8318,300.0
2024-08-08 11:25:00,196.69,196.69,196.69,196.69,100.0,190.7057,190.7057,190.7057,190.7057,100.0
2024-08-08 11:30:00,196.69,196.69,196.69,196.69,0.0,190.7057,190.7057,190.7057,190.7057,0.0
2024-08-08 11:35:00,196.69,196.69,196.69,196.69,0.0,190.7057,190.7057,190.7057,190.7057,0.0
2024-08-08 11:40:00,196.43,196.43,196.43,196.43,100.0,190.4536,190.4536,190.4536,190.4536,100.0
2024-08-08 11:45:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 11:50:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 11:55:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 12:00:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 12:05:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 12:10:00,197.39,197.39,197.39,197.39,100.0,191.3844,191.3844,191.3844,191.3844,100.0
2024-08-08 12:15:00,197.46,197.46,197.39,197.39,300.0,191.4523,191.4523,191.3844,191.3844,300.0
2024-08-08 12:20:00,197.39,197.39,197.39,197.39,0.0,191.3844,191.3844,191.3844,191.3844,0.0
2024-08-08 12:25:00,198.0,198.22,197.94,198.15,858.0,191.9759,192.1892,191.9177,192.1213,858.0
2024-08-08 12:30:00,197.8,197.81,197.79,197.81,300.0,191.7819,191.7916,191.7723,191.7916,300.0
2024-08-08 12:35:00,197.81,197.81,197.81,197.81,100.0,191.7916,191.7916,191.7916,191.7916,100.0
2024-08-08 12:40:00,197.81,197.81,197.81,197.81,0.0,191.7916,191.7916,191.7916,191.7916,0.0
2024-08-08 12:45:00,197.81,197.81,197.81,197.81,0.0,191.7916,191.7916,191.7916,191.7916,0.0
2024-08-08 12:50:00,198.14,198.14,198.13,198.13,255.0,192.1116,192.1116,192.1019,192.1019,255.0
2024-08-08 12:55:00,198.25,198.25,198.1,198.1,270.0,192.2183,192.2183,192.0728,192.0728,270.0
2024-08-08 13:00:00,198.1,198.1,198.1,198.1,0.0,192.0728,192.0728,192.0728,192.0728,0.0
2024-08-08 13:05:00,198.09,198.09,198.09,198.09,100.0,192.0631,192.0631,192.0631,192.0631,100.0
2024-08-08 13:10:00,198.23,198.23,198.23,198.23,750.0,192.1989,192.1989,192.1989,192.1989,750.0
2024-08-08 13:15:00,198.23,198.23,198.23,198.23,0.0,192.1989,192.1989,192.1989,192.1989,0.0
2024-08-08 13:20:00,198.88,198.91,198.88,198.91,247.0,192.8291,192.8582,192.8291,192.8582,247.0
2024-08-08 13:25:00,198.91,198.91,198.91,198.91,0.0,192.8582,192.8582,192.8582,192.8582,0.0
2024-08-08 13:30:00,198.91,198.91,198.91,198.91,0.0,192.8582,192.8582,192.8582,192.8582,0.0
2024-08-08 13:35:00,198.8,198.8,198.8,198.8,100.0,192.7515,192.7515,192.7515,192.7515,100.0
2024-08-08 13:40:00,198.91,198.91,198.75,198.75,300.0,192.8582,192.8582,192.703,192.703,300.0
2024-08-08 13:45:00,198.75,198.75,198.75,198.75,0.0,192.703,192.703,192.703,192.703,0.0
2024-08-08 13:50:00,199.0,199.0,199.0,199.0,100.0,192.9454,192.9454,192.9454,192.9454,100.0
2024-08-08 13:55:00,199.04,199.04,198.84,198.84,200.0,192.9842,192.9842,192.7903,192.7903,200.0
2024-08-08 14:00:00,198.85,198.85,198.85,198.85,212.0,192.8,192.8,192.8,192.8,212.0
2024-08-08 14:05:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-08-08 14:10:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:15:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:20:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:25:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:30:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:35:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:40:00,198.14,198.2,198.14,198.2,200.0,192.1116,192.1698,192.1116,192.1698,200.0
2024-08-08 14:45:00,198.2,198.2,198.2,198.2,0.0,192.1698,192.1698,192.1698,192.1698,0.0
2024-08-08 14:50:00,198.34,198.34,198.29,198.29,200.0,192.3055,192.3055,192.257,192.257,200.0
2024-08-08 14:55:00,198.59,198.59,198.53,198.53,300.0,192.5479,192.5479,192.4897,192.4897,300.0
2024-08-08 15:00:00,198.53,198.53,198.53,198.53,0.0,192.4897,192.4897,192.4897,192.4897,0.0
2024-08-08 15:05:00,198.37,198.61,198.37,198.61,425.0,192.3346,192.5673,192.3346,192.5673,425.0
2024-08-08 15:10:00,198.61,198.61,198.61,198.61,0.0,192.5673,192.5673,192.5673,192.5673,0.0
2024-08-08 15:15:00,198.63,198.63,198.39,198.39,400.0,192.5867,192.5867,192.354,192.354,400.0
2024-08-08 15:20:00,198.32,198.43,198.32,198.43,200.0,192.2861,192.3928,192.2861,192.3928,200.0
2024-08-08 15:25:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-08-08 15:30:00,198.11,198.11,197.99,197.99,200.0,192.0825,192.0825,191.9662,191.9662,200.0
2024-08-08 15:35:00,197.97,197.97,197.97,197.97,100.0,191.9468,191.9468,191.9468,191.9468,100.0
2024-08-08 15:40:00,198.22,198.22,198.15,198.16,400.0,192.1892,192.1892,192.1213,192.131,400.0
2024-08-08 15:45:00,198.06,198.06,197.61,197.69,1408.0,192.034,192.034,191.5977,191.6753,1408.0
2024-08-08 15:50:00,197.6,197.6,197.23,197.43,2578.0,191.588,191.588,191.2293,191.4232,2578.0
2024-08-08 15:55:00,197.65,197.74,197.37,197.4,3857.0,191.6365,191.7238,191.365,191.3941,3857.0
2024-08-09 09:35:00,196.09,196.09,196.09,196.09,100.0,190.124,190.124,190.124,190.124,100.0
2024-08-09 09:40:00,196.09,196.09,196.09,196.09,0.0,190.124,190.124,190.124,190.124,0.0
2024-08-09 09:45:00,196.09,196.09,196.09,196.09,0.0,190.124,190.124,190.124,190.124,0.0
2024-08-09 09:50:00,196.75,196.75,196.75,196.75,100.0,190.7639,190.7639,190.7639,190.7639,100.0
2024-08-09 09:55:00,196.75,196.75,196.75,196.75,0.0,190.7639,190.7639,190.7639,190.7639,0.0
2024-08-09 10:00:00,196.01,196.01,196.0,196.0,200.0,190.0464,190.0464,190.0367,190.0367,200.0
2024-08-09 10:05:00,196.49,196.49,196.49,196.49,100.0,190.5118,190.5118,190.5118,190.5118,100.0
2024-08-09 10:10:00,196.63,196.63,196.63,196.63,100.0,190.6475,190.6475,190.6475,190.6475,100.0
2024-08-09 10:15:00,196.36,196.36,196.01,196.01,500.0,190.3858,190.3858,190.0464,190.0464,500.0
2024-08-09 10:20:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:25:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:30:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:35:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:40:00,197.99,198.05,197.99,198.05,852.0,191.9662,192.0243,191.9662,192.0243,852.0
2024-08-09 10:45:00,197.85,197.85,197.81,197.81,400.0,191.8304,191.8304,191.7916,191.7916,400.0
2024-08-09 10:50:00,197.95,197.95,197.95,197.95,100.0,191.9274,191.9274,191.9274,191.9274,100.0
2024-08-09 10:55:00,197.95,197.95,197.95,197.95,0.0,191.9274,191.9274,191.9274,191.9274,0.0
2024-08-09 11:00:00,198.0,198.0,197.96,197.96,200.0,191.9759,191.9759,191.9371,191.9371,200.0
2024-08-09 11:05:00,198.3,198.3,198.29,198.29,271.0,192.2667,192.2667,192.257,192.257,271.0
2024-08-09 11:10:00,198.29,198.29,198.29,198.29,0.0,192.257,192.257,192.257,192.257,0.0
2024-08-09 11:15:00,198.29,198.29,198.29,198.29,0.0,192.257,192.257,192.257,192.257,0.0
2024-08-09 11:20:00,198.67,198.67,198.51,198.51,600.0,192.6255,192.6255,192.4703,192.4703,600.0
2024-08-09 11:25:00,198.37,198.4,198.31,198.31,1300.0,192.3346,192.3637,192.2764,192.2764,1300.0
2024-08-09 11:30:00,198.26,198.26,198.24,198.24,200.0,192.228,192.228,192.2086,192.2086,200.0
2024-08-09 11:35:00,198.24,198.24,198.24,198.24,0.0,192.2086,192.2086,192.2086,192.2086,0.0
2024-08-09 11:40:00,198.37,198.37,198.37,198.37,636.0,192.3346,192.3346,192.3346,192.3346,636.0
2024-08-09 11:45:00,198.52,198.52,198.52,198.52,125.0,192.48,192.48,192.48,192.48,125.0
2024-08-09 11:50:00,198.66,198.66,198.66,198.66,200.0,192.6158,192.6158,192.6158,192.6158,200.0
2024-08-09 11:55:00,198.65,198.65,198.5,198.53,1400.0,192.6061,192.6061,192.4607,192.4897,1400.0
2024-08-09 12:00:00,198.24,198.24,198.07,198.07,300.0,192.2086,192.2086,192.0437,192.0437,300.0
2024-08-09 12:05:00,197.9,197.9,197.88,197.9,505.0,191.8789,191.8789,191.8595,191.8789,505.0
2024-08-09 12:10:00,197.81,197.81,197.81,197.81,100.0,191.7916,191.7916,191.7916,191.7916,100.0
2024-08-09 12:15:00,197.81,197.81,197.81,197.81,0.0,191.7916,191.7916,191.7916,191.7916,0.0
2024-08-09 12:20:00,197.97,197.97,197.92,197.92,600.0,191.9468,191.9468,191.8983,191.8983,600.0
2024-08-09 12:25:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:30:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:35:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:40:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:45:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:50:00,198.6,198.6,198.6,198.6,100.0,192.5576,192.5576,192.5576,192.5576,100.0
2024-08-09 12:55:00,198.6,198.6,198.6,198.6,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-09 13:00:00,198.6,198.6,198.6,198.6,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-09 13:05:00,198.6,198.6,198.6,198.6,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-09 13:10:00,198.6,198.6,198.6,198.6,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-09 13:15:00,199.03,199.03,199.03,199.03,100.0,192.9745,192.9745,192.9745,192.9745,100.0
2024-08-09 13:20:00,199.03,199.03,199.03,199.03,0.0,192.9745,192.9745,192.9745,192.9745,0.0
2024-08-09 13:25:00,199.03,199.03,199.03,199.03,0.0,192.9745,192.9745,192.9745,192.9745,0.0
2024-08-09 13:30:00,199.03,199.03,199.03,199.03,0.0,192.9745,192.9745,192.9745,192.9745,0.0
2024-08-09 13:35:00,199.8,199.87,199.8,199.87,300.0,193.7211,193.789,193.7211,193.789,300.0
2024-08-09 13:40:00,199.87,199.96,199.75,199.96,400.0,193.789,193.8762,193.6726,193.8762,400.0
2024-08-09 13:45:00,200.0,200.0,200.0,200.0,100.0,193.915,193.915,193.915,193.915,100.0
2024-08-09 13:50:00,200.0,200.0,200.0,200.0,0.0,193.915,193.915,193.915,193.915,0.0
2024-08-09 13:55:00,200.0,200.0,200.0,200.0,100.0,193.915,193.915,193.915,193.915,100.0
2024-08-09 14:00:00,200.0,200.0,200.0,200.0,0.0,193.915,193.915,193.915,193.915,0.0
2024-08-09 14:05:00,199.81,199.81,199.81,199.81,200.0,193.7308,193.7308,193.7308,193.7308,200.0
2024-08-09 14:10:00,199.72,199.72,199.71,199.71,300.0,193.6435,193.6435,193.6338,193.6338,300.0
2024-08-09 14:15:00,200.1,200.1,200.1,200.1,275.0,194.012,194.012,194.012,194.012,275.0
2024-08-09 14:20:00,200.1,200.1,200.1,200.1,0.0,194.012,194.012,194.012,194.012,0.0
2024-08-09 14:25:00,200.1,200.1,200.1,200.1,0.0,194.012,194.012,194.012,194.012,0.0
2024-08-09 14:30:00,200.24,200.24,200.22,200.22,200.0,194.1477,194.1477,194.1283,194.1283,200.0
2024-08-09 14:35:00,200.22,200.22,200.22,200.22,0.0,194.1283,194.1283,194.1283,194.1283,0.0
2024-08-09 14:40:00,200.6,200.6,200.6,200.6,100.0,194.4968,194.4968,194.4968,194.4968,100.0
2024-08-09 14:45:00,200.76,200.96,200.76,200.96,200.0,194.6519,194.8458,194.6519,194.8458,200.0
2024-08-09 14:50:00,200.74,200.74,200.74,200.74,100.0,194.6325,194.6325,194.6325,194.6325,100.0
2024-08-09 14:55:00,200.84,201.18,200.65,201.11,1950.0,194.7295,195.0591,194.5452,194.9912,1950.0
2024-08-09 15:00:00,201.07,201.07,201.07,201.07,100.0,194.9525,194.9525,194.9525,194.9525,100.0
2024-08-09 15:05:00,201.01,201.01,200.86,200.87,1124.0,194.8943,194.8943,194.7488,194.7585,1124.0
2024-08-09 15:10:00,200.96,200.96,200.86,200.86,550.0,194.8458,194.8458,194.7488,194.7488,550.0
2024-08-09 15:15:00,201.32,201.32,201.32,201.32,113.0,195.1949,195.1949,195.1949,195.1949,113.0
2024-08-09 15:20:00,201.34,201.38,201.34,201.38,200.0,195.2142,195.253,195.2142,195.253,200.0
2024-08-09 15:25:00,201.47,201.47,201.47,201.47,572.0,195.3403,195.3403,195.3403,195.3403,572.0
2024-08-09 15:30:00,201.43,201.56,201.42,201.42,300.0,195.3015,195.4276,195.2918,195.2918,300.0
2024-08-09 15:35:00,201.53,201.53,201.15,201.15,704.0,195.3985,195.3985,195.03,195.03,704.0
2024-08-09 15:40:00,201.24,201.34,201.19,201.19,1755.0,195.1173,195.2142,195.0688,195.0688,1755.0
2024-08-09 15:45:00,200.87,200.87,200.77,200.77,400.0,194.7585,194.7585,194.6616,194.6616,400.0
2024-08-09 15:50:00,200.75,200.84,200.0,200.09,2629.0,194.6422,194.7295,193.915,194.0023,2629.0
2024-08-09 15:55:00,199.69,199.96,199.69,199.86,3023.0,193.6144,193.8762,193.6144,193.7793,3023.0
2024-08-12 09:30:00,201.0,201.0,200.51,200.51,589.0,194.8846,194.8846,194.4095,194.4095,589.0
2024-08-12 09:35:00,201.5,201.55,201.5,201.55,249.0,195.3694,195.4179,195.3694,195.4179,249.0
2024-08-12 09:40:00,202.35,202.35,202.35,202.35,537.0,196.1935,196.1935,196.1935,196.1935,537.0
2024-08-12 09:45:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 09:50:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 09:55:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 10:00:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 10:05:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 10:10:00,201.15,201.15,201.15,201.15,200.0,195.03,195.03,195.03,195.03,200.0
2024-08-12 10:15:00,201.19,201.19,201.15,201.18,400.0,195.0688,195.0688,195.03,195.0591,400.0
2024-08-12 10:20:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:25:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:30:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:35:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:40:00,201.46,201.46,201.46,201.46,100.0,195.3306,195.3306,195.3306,195.3306,100.0
2024-08-12 10:45:00,201.46,201.46,201.46,201.46,0.0,195.3306,195.3306,195.3306,195.3306,0.0
2024-08-12 10:50:00,201.46,201.46,201.46,201.46,0.0,195.3306,195.3306,195.3306,195.3306,0.0
2024-08-12 10:55:00,201.66,201.66,201.66,201.66,100.0,195.5245,195.5245,195.5245,195.5245,100.0
2024-08-12 11:00:00,201.66,201.66,201.66,201.66,0.0,195.5245,195.5245,195.5245,195.5245,0.0
2024-08-12 11:05:00,201.52,201.52,201.52,201.52,100.0,195.3888,195.3888,195.3888,195.3888,100.0
2024-08-12 11:10:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-08-12 11:15:00,200.95,200.95,200.95,200.95,0.0,194.8361,194.8361,194.8361,194.8361,0.0
2024-08-12 11:20:00,200.71,200.71,200.5,200.5,300.0,194.6034,194.6034,194.3998,194.3998,300.0
2024-08-12 11:25:00,199.9,199.9,199.9,199.9,100.0,193.8181,193.8181,193.8181,193.8181,100.0
2024-08-12 11:30:00,199.9,199.9,199.9,199.9,0.0,193.8181,193.8181,193.8181,193.8181,0.0
2024-08-12 11:35:00,199.9,199.9,199.9,199.9,0.0,193.8181,193.8181,193.8181,193.8181,0.0
2024-08-12 11:40:00,199.9,199.95,199.82,199.95,600.0,193.8181,193.8665,193.7405,193.8665,600.0
2024-08-12 11:45:00,199.95,199.95,199.95,199.95,0.0,193.8665,193.8665,193.8665,193.8665,0.0
2024-08-12 11:50:00,199.91,200.13,199.91,200.13,200.0,193.8278,194.0411,193.8278,194.0411,200.0
2024-08-12 11:55:00,200.12,200.17,200.12,200.17,200.0,194.0314,194.0798,194.0314,194.0798,200.0
2024-08-12 12:00:00,200.17,200.33,200.17,200.33,300.0,194.0798,194.235,194.0798,194.235,300.0
2024-08-12 12:05:00,200.33,200.33,200.33,200.33,0.0,194.235,194.235,194.235,194.235,0.0
2024-08-12 12:10:00,200.05,200.05,200.05,200.05,100.0,193.9635,193.9635,193.9635,193.9635,100.0
2024-08-12 12:15:00,200.05,200.05,200.05,200.05,0.0,193.9635,193.9635,193.9635,193.9635,0.0
2024-08-12 12:20:00,200.28,200.28,200.28,200.28,200.0,194.1865,194.1865,194.1865,194.1865,200.0
2024-08-12 12:25:00,200.28,200.28,200.28,200.28,0.0,194.1865,194.1865,194.1865,194.1865,0.0
2024-08-12 12:30:00,200.28,200.28,200.28,200.28,0.0,194.1865,194.1865,194.1865,194.1865,0.0
2024-08-12 12:35:00,200.28,200.28,200.28,200.28,0.0,194.1865,194.1865,194.1865,194.1865,0.0
2024-08-12 12:40:00,200.38,200.38,200.38,200.38,100.0,194.2835,194.2835,194.2835,194.2835,100.0
2024-08-12 12:45:00,200.38,200.38,200.38,200.38,0.0,194.2835,194.2835,194.2835,194.2835,0.0
2024-08-12 12:50:00,200.42,200.42,200.42,200.42,100.0,194.3222,194.3222,194.3222,194.3222,100.0
2024-08-12 12:55:00,200.0,200.0,200.0,200.0,100.0,193.915,193.915,193.915,193.915,100.0
2024-08-12 13:00:00,199.74,199.8,199.74,199.8,200.0,193.6629,193.7211,193.6629,193.7211,200.0
2024-08-12 13:05:00,199.68,199.93,199.64,199.93,400.0,193.6048,193.8471,193.566,193.8471,400.0
2024-08-12 13:10:00,199.93,199.93,199.93,199.93,0.0,193.8471,193.8471,193.8471,193.8471,0.0
2024-08-12 13:15:00,200.3,200.3,200.3,200.3,300.0,194.2059,194.2059,194.2059,194.2059,300.0
2024-08-12 13:20:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-08-12 13:25:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-08-12 13:30:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-08-12 13:35:00,200.54,200.54,200.48,200.48,200.0,194.4386,194.4386,194.3804,194.3804,200.0
2024-08-12 13:40:00,200.46,200.46,200.46,200.46,200.0,194.361,194.361,194.361,194.361,200.0
2024-08-12 13:45:00,200.62,200.74,200.62,200.74,310.0,194.5162,194.6325,194.5162,194.6325,310.0
2024-08-12 13:50:00,200.65,200.65,200.62,200.62,200.0,194.5452,194.5452,194.5162,194.5162,200.0
2024-08-12 13:55:00,200.62,200.62,200.62,200.62,0.0,194.5162,194.5162,194.5162,194.5162,0.0
2024-08-12 14:00:00,200.62,200.62,200.62,200.62,0.0,194.5162,194.5162,194.5162,194.5162,0.0
2024-08-12 14:05:00,200.62,200.62,200.62,200.62,0.0,194.5162,194.5162,194.5162,194.5162,0.0
2024-08-12 14:10:00,201.1,201.1,201.02,201.02,200.0,194.9815,194.9815,194.904,194.904,200.0
2024-08-12 14:15:00,201.19,201.19,200.95,200.95,300.0,195.0688,195.0688,194.8361,194.8361,300.0
2024-08-12 14:20:00,201.07,201.07,201.07,201.07,100.0,194.9525,194.9525,194.9525,194.9525,100.0
2024-08-12 14:25:00,201.31,201.31,201.31,201.31,100.0,195.1852,195.1852,195.1852,195.1852,100.0
2024-08-12 14:30:00,201.31,201.31,201.31,201.31,0.0,195.1852,195.1852,195.1852,195.1852,0.0
2024-08-12 14:35:00,200.94,201.04,200.94,201.04,397.0,194.8264,194.9234,194.8264,194.9234,397.0
2024-08-12 14:40:00,201.04,201.04,201.04,201.04,0.0,194.9234,194.9234,194.9234,194.9234,0.0
2024-08-12 14:45:00,201.04,201.04,201.04,201.04,0.0,194.9234,194.9234,194.9234,194.9234,0.0
2024-08-12 14:50:00,200.97,201.27,200.97,201.27,200.0,194.8555,195.1464,194.8555,195.1464,200.0
2024-08-12 14:55:00,201.32,201.32,201.26,201.26,200.0,195.1949,195.1949,195.1367,195.1367,200.0
2024-08-12 15:00:00,201.39,201.5,201.39,201.5,500.0,195.2627,195.3694,195.2627,195.3694,500.0
2024-08-12 15:05:00,201.45,201.45,201.33,201.36,459.0,195.3209,195.3209,195.2045,195.2336,459.0
2024-08-12 15:10:00,201.53,201.54,201.42,201.42,300.0,195.3985,195.4082,195.2918,195.2918,300.0
2024-08-12 15:15:00,201.42,201.42,201.42,201.42,0.0,195.2918,195.2918,195.2918,195.2918,0.0
2024-08-12 15:20:00,201.44,201.44,201.44,201.44,100.0,195.3112,195.3112,195.3112,195.3112,100.0
2024-08-12 15:25:00,201.49,201.49,201.45,201.45,242.0,195.3597,195.3597,195.3209,195.3209,242.0
2024-08-12 15:30:00,201.4,201.4,201.34,201.34,200.0,195.2724,195.2724,195.2142,195.2142,200.0
2024-08-12 15:35:00,201.34,201.34,201.34,201.34,0.0,195.2142,195.2142,195.2142,195.2142,0.0
2024-08-12 15:40:00,201.03,201.03,200.9,200.9,200.0,194.9137,194.9137,194.7876,194.7876,200.0
2024-08-12 15:45:00,200.65,200.65,200.65,200.65,100.0,194.5452,194.5452,194.5452,194.5452,100.0
2024-08-12 15:50:00,200.5,200.89,200.43,200.46,1200.0,194.3998,194.7779,194.3319,194.361,1200.0
2024-08-12 15:55:00,200.67,201.1,200.64,201.04,1914.0,194.5646,194.9815,194.5355,194.9234,1914.0
2024-08-13 09:30:00,197.5,198.37,197.5,198.37,450.0,191.4911,192.3346,191.4911,192.3346,450.0
2024-08-13 09:35:00,198.1,198.1,198.1,198.1,100.0,192.0728,192.0728,192.0728,192.0728,100.0
2024-08-13 09:40:00,198.29,198.29,197.5,197.5,1500.0,192.257,192.257,191.4911,191.4911,1500.0
2024-08-13 09:45:00,197.34,197.34,196.89,196.89,400.0,191.3359,191.3359,190.8996,190.8996,400.0
2024-08-13 09:50:00,196.32,196.32,196.1,196.1,200.0,190.347,190.347,190.1337,190.1337,200.0
2024-08-13 09:55:00,196.31,196.31,196.31,196.31,100.0,190.3373,190.3373,190.3373,190.3373,100.0
2024-08-13 10:00:00,196.66,196.66,196.66,196.66,100.0,190.6766,190.6766,190.6766,190.6766,100.0
2024-08-13 10:05:00,196.63,196.63,196.63,196.63,106.0,190.6475,190.6475,190.6475,190.6475,106.0
2024-08-13 10:10:00,196.63,196.63,196.63,196.63,0.0,190.6475,190.6475,190.6475,190.6475,0.0
2024-08-13 10:15:00,196.4,196.62,196.4,196.62,200.0,190.4245,190.6379,190.4245,190.6379,200.0
2024-08-13 10:20:00,196.63,196.63,196.63,196.63,100.0,190.6475,190.6475,190.6475,190.6475,100.0
2024-08-13 10:25:00,196.47,196.54,196.47,196.54,200.0,190.4924,190.5603,190.4924,190.5603,200.0
2024-08-13 10:30:00,196.0,196.07,195.92,196.07,1267.0,190.0367,190.1046,189.9591,190.1046,1267.0
2024-08-13 10:35:00,196.45,196.45,196.23,196.23,500.0,190.473,190.473,190.2597,190.2597,500.0
2024-08-13 10:40:00,196.13,196.13,196.05,196.05,351.0,190.1628,190.1628,190.0852,190.0852,351.0
2024-08-13 10:45:00,196.05,196.05,196.05,196.05,0.0,190.0852,190.0852,190.0852,190.0852,0.0
2024-08-13 10:50:00,195.92,195.92,195.92,195.92,100.0,189.9591,189.9591,189.9591,189.9591,100.0
2024-08-13 10:55:00,195.92,195.92,195.92,195.92,0.0,189.9591,189.9591,189.9591,189.9591,0.0
2024-08-13 11:00:00,196.13,196.13,196.13,196.13,100.0,190.1628,190.1628,190.1628,190.1628,100.0
2024-08-13 11:05:00,196.13,196.13,196.13,196.13,0.0,190.1628,190.1628,190.1628,190.1628,0.0
2024-08-13 11:10:00,195.99,195.99,195.7,195.7,700.0,190.027,190.027,189.7458,189.7458,700.0
2024-08-13 11:15:00,195.7,195.7,195.7,195.7,0.0,189.7458,189.7458,189.7458,189.7458,0.0
2024-08-13 11:20:00,195.93,195.93,195.93,195.93,126.0,189.9688,189.9688,189.9688,189.9688,126.0
2024-08-13 11:25:00,195.93,195.93,195.93,195.93,0.0,189.9688,189.9688,189.9688,189.9688,0.0
2024-08-13 11:30:00,195.93,195.93,195.93,195.93,100.0,189.9688,189.9688,189.9688,189.9688,100.0
2024-08-13 11:35:00,195.93,195.93,195.93,195.93,0.0,189.9688,189.9688,189.9688,189.9688,0.0
2024-08-13 11:40:00,195.89,195.89,195.89,195.89,100.0,189.9301,189.9301,189.9301,189.9301,100.0
2024-08-13 11:45:00,195.81,195.98,195.81,195.91,931.0,189.8525,190.0173,189.8525,189.9495,931.0
2024-08-13 11:50:00,196.02,196.08,196.02,196.08,429.0,190.0561,190.1143,190.0561,190.1143,429.0
2024-08-13 11:55:00,195.86,195.86,195.82,195.82,200.0,189.901,189.901,189.8622,189.8622,200.0
2024-08-13 12:00:00,195.87,195.87,195.87,195.87,100.0,189.9107,189.9107,189.9107,189.9107,100.0
2024-08-13 12:05:00,195.87,195.87,195.87,195.87,0.0,189.9107,189.9107,189.9107,189.9107,0.0
2024-08-13 12:10:00,196.0,196.06,195.9,195.9,800.0,190.0367,190.0949,189.9398,189.9398,800.0
2024-08-13 12:15:00,195.83,195.83,195.83,195.83,129.0,189.8719,189.8719,189.8719,189.8719,129.0
2024-08-13 12:20:00,195.88,195.88,195.86,195.86,300.0,189.9204,189.9204,189.901,189.901,300.0
2024-08-13 12:25:00,195.9,195.9,195.9,195.9,100.0,189.9398,189.9398,189.9398,189.9398,100.0
2024-08-13 12:30:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-13 12:35:00,195.87,195.97,195.87,195.97,300.0,189.9107,190.0076,189.9107,190.0076,300.0
2024-08-13 12:40:00,195.98,196.17,195.98,196.17,200.0,190.0173,190.2015,190.0173,190.2015,200.0
2024-08-13 12:45:00,196.12,196.28,196.11,196.28,600.0,190.1531,190.3082,190.1434,190.3082,600.0
2024-08-13 12:50:00,196.49,196.49,196.49,196.49,100.0,190.5118,190.5118,190.5118,190.5118,100.0
2024-08-13 12:55:00,196.79,196.85,196.79,196.85,300.0,190.8027,190.8609,190.8027,190.8609,300.0
2024-08-13 13:00:00,196.85,196.85,196.85,196.85,0.0,190.8609,190.8609,190.8609,190.8609,0.0
2024-08-13 13:05:00,197.0,197.0,197.0,197.0,100.0,191.0063,191.0063,191.0063,191.0063,100.0
2024-08-13 13:10:00,196.9,196.9,196.9,196.9,100.0,190.9093,190.9093,190.9093,190.9093,100.0
2024-08-13 13:15:00,196.86,196.86,196.86,196.86,100.0,190.8705,190.8705,190.8705,190.8705,100.0
2024-08-13 13:20:00,196.86,196.86,196.86,196.86,0.0,190.8705,190.8705,190.8705,190.8705,0.0
2024-08-13 13:25:00,197.0,197.02,196.96,196.96,500.0,191.0063,191.0257,190.9675,190.9675,500.0
2024-08-13 13:30:00,196.96,196.96,196.96,196.96,0.0,190.9675,190.9675,190.9675,190.9675,0.0
2024-08-13 13:35:00,196.96,196.96,196.96,196.96,0.0,190.9675,190.9675,190.9675,190.9675,0.0
2024-08-13 13:40:00,196.96,196.96,196.96,196.96,0.0,190.9675,190.9675,190.9675,190.9675,0.0
2024-08-13 13:45:00,196.81,196.81,196.81,196.81,100.0,190.8221,190.8221,190.8221,190.8221,100.0
2024-08-13 13:50:00,196.93,196.99,196.74,196.99,829.0,190.9384,190.9966,190.7542,190.9966,829.0
2024-08-13 13:55:00,197.19,197.19,197.19,197.19,100.0,191.1905,191.1905,191.1905,191.1905,100.0
2024-08-13 14:00:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-08-13 14:05:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-08-13 14:10:00,197.28,197.4,197.15,197.4,801.0,191.2778,191.3941,191.1517,191.3941,801.0
2024-08-13 14:15:00,197.46,197.48,197.39,197.48,300.0,191.4523,191.4717,191.3844,191.4717,300.0
2024-08-13 14:20:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:25:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:30:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:35:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:40:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:45:00,197.61,197.61,197.61,197.61,100.0,191.5977,191.5977,191.5977,191.5977,100.0
2024-08-13 14:50:00,197.57,197.76,197.57,197.7,700.0,191.5589,191.7432,191.5589,191.685,700.0
2024-08-13 14:55:00,197.71,197.78,197.71,197.78,300.0,191.6947,191.7626,191.6947,191.7626,300.0
2024-08-13 15:00:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-08-13 15:05:00,197.27,197.27,197.22,197.22,200.0,191.2681,191.2681,191.2196,191.2196,200.0
2024-08-13 15:10:00,197.15,197.15,197.11,197.11,200.0,191.1517,191.1517,191.1129,191.1129,200.0
2024-08-13 15:15:00,197.16,197.17,197.01,197.01,500.0,191.1614,191.1711,191.016,191.016,500.0
2024-08-13 15:20:00,197.04,197.04,197.04,197.04,128.0,191.0451,191.0451,191.0451,191.0451,128.0
2024-08-13 15:25:00,197.04,197.04,197.04,197.04,0.0,191.0451,191.0451,191.0451,191.0451,0.0
2024-08-13 15:30:00,196.5,196.5,196.45,196.45,200.0,190.5215,190.5215,190.473,190.473,200.0
2024-08-13 15:35:00,196.49,196.55,196.49,196.55,200.0,190.5118,190.57,190.5118,190.57,200.0
2024-08-13 15:40:00,196.59,196.73,196.59,196.73,200.0,190.6088,190.7445,190.6088,190.7445,200.0
2024-08-13 15:45:00,196.79,196.97,196.79,196.94,400.0,190.8027,190.9772,190.8027,190.9481,400.0
2024-08-13 15:50:00,196.7,196.84,196.4,196.4,1491.0,190.7154,190.8512,190.4245,190.4245,1491.0
2024-08-13 15:55:00,196.1,196.32,196.05,196.22,6006.0,190.1337,190.347,190.0852,190.25,6006.0
2024-08-14 09:30:00,196.13,196.13,196.13,196.13,333.0,190.1628,190.1628,190.1628,190.1628,333.0
2024-08-14 09:35:00,196.23,196.24,195.9,195.9,400.0,190.2597,190.2694,189.9398,189.9398,400.0
2024-08-14 09:40:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-14 09:45:00,195.8,195.85,195.8,195.85,300.0,189.8428,189.8913,189.8428,189.8913,300.0
2024-08-14 09:50:00,195.65,195.65,195.65,195.65,200.0,189.6974,189.6974,189.6974,189.6974,200.0
2024-08-14 09:55:00,195.79,195.79,195.79,195.79,100.0,189.8331,189.8331,189.8331,189.8331,100.0
2024-08-14 10:00:00,195.79,195.79,195.79,195.79,0.0,189.8331,189.8331,189.8331,189.8331,0.0
2024-08-14 10:05:00,195.62,195.62,195.62,195.62,100.0,189.6683,189.6683,189.6683,189.6683,100.0
2024-08-14 10:10:00,195.62,195.62,195.62,195.62,0.0,189.6683,189.6683,189.6683,189.6683,0.0
2024-08-14 10:15:00,195.62,195.62,195.62,195.62,0.0,189.6683,189.6683,189.6683,189.6683,0.0
2024-08-14 10:20:00,195.67,195.81,195.58,195.81,400.0,189.7168,189.8525,189.6295,189.8525,400.0
2024-08-14 10:25:00,195.65,195.65,195.65,195.65,100.0,189.6974,189.6974,189.6974,189.6974,100.0
2024-08-14 10:30:00,195.82,195.82,195.5,195.5,500.0,189.8622,189.8622,189.5519,189.5519,500.0
2024-08-14 10:35:00,195.48,195.7,195.48,195.69,300.0,189.5325,189.7458,189.5325,189.7361,300.0
2024-08-14 10:40:00,195.76,195.76,195.55,195.55,300.0,189.804,189.804,189.6004,189.6004,300.0
2024-08-14 10:45:00,195.31,195.31,195.31,195.31,100.0,189.3677,189.3677,189.3677,189.3677,100.0
2024-08-14 10:50:00,195.67,195.71,195.64,195.71,500.0,189.7168,189.7555,189.6877,189.7555,500.0
2024-08-14 10:55:00,195.97,195.97,195.97,195.97,200.0,190.0076,190.0076,190.0076,190.0076,200.0
2024-08-14 11:00:00,196.12,196.12,196.12,196.12,100.0,190.1531,190.1531,190.1531,190.1531,100.0
2024-08-14 11:05:00,196.15,196.15,196.14,196.14,400.0,190.1822,190.1822,190.1725,190.1725,400.0
2024-08-14 11:10:00,196.14,196.14,196.14,196.14,0.0,190.1725,190.1725,190.1725,190.1725,0.0
2024-08-14 11:15:00,195.79,195.79,195.66,195.7,650.0,189.8331,189.8331,189.7071,189.7458,650.0
2024-08-14 11:20:00,195.86,195.86,195.85,195.85,500.0,189.901,189.901,189.8913,189.8913,500.0
2024-08-14 11:25:00,195.85,195.94,195.85,195.94,200.0,189.8913,189.9785,189.8913,189.9785,200.0
2024-08-14 11:30:00,195.96,196.19,195.96,196.19,500.0,189.9979,190.2209,189.9979,190.2209,500.0
2024-08-14 11:35:00,196.22,196.22,196.15,196.15,500.0,190.25,190.25,190.1822,190.1822,500.0
2024-08-14 11:40:00,196.16,196.16,196.16,196.16,100.0,190.1918,190.1918,190.1918,190.1918,100.0
2024-08-14 11:45:00,196.25,196.25,196.21,196.21,400.0,190.2791,190.2791,190.2403,190.2403,400.0
2024-08-14 11:50:00,196.21,196.21,196.21,196.21,0.0,190.2403,190.2403,190.2403,190.2403,0.0
2024-08-14 11:55:00,196.44,196.58,196.42,196.56,500.0,190.4633,190.5991,190.4439,190.5797,500.0
2024-08-14 12:00:00,196.56,196.56,196.56,196.56,0.0,190.5797,190.5797,190.5797,190.5797,0.0
2024-08-14 12:05:00,196.56,196.56,196.56,196.56,0.0,190.5797,190.5797,190.5797,190.5797,0.0
2024-08-14 12:10:00,196.56,196.56,196.56,196.56,0.0,190.5797,190.5797,190.5797,190.5797,0.0
2024-08-14 12:15:00,196.46,196.46,196.46,196.46,100.0,190.4827,190.4827,190.4827,190.4827,100.0
2024-08-14 12:20:00,196.27,196.27,195.82,195.82,400.0,190.2985,190.2985,189.8622,189.8622,400.0
2024-08-14 12:25:00,195.96,196.0,195.96,196.0,200.0,189.9979,190.0367,189.9979,190.0367,200.0
2024-08-14 12:30:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-14 12:35:00,196.18,196.18,196.18,196.18,100.0,190.2112,190.2112,190.2112,190.2112,100.0
2024-08-14 12:40:00,196.01,196.01,196.01,196.01,100.0,190.0464,190.0464,190.0464,190.0464,100.0
2024-08-14 12:45:00,196.0,196.0,196.0,196.0,100.0,190.0367,190.0367,190.0367,190.0367,100.0
2024-08-14 12:50:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-14 12:55:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-14 13:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-14 13:05:00,196.2,196.21,196.2,196.21,200.0,190.2306,190.2403,190.2306,190.2403,200.0
2024-08-14 13:10:00,196.21,196.21,196.21,196.21,0.0,190.2403,190.2403,190.2403,190.2403,0.0
2024-08-14 13:15:00,196.15,196.15,196.15,196.15,100.0,190.1822,190.1822,190.1822,190.1822,100.0
2024-08-14 13:20:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:25:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:30:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:35:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:40:00,196.06,196.06,196.06,196.06,100.0,190.0949,190.0949,190.0949,190.0949,100.0
2024-08-14 13:45:00,196.27,196.32,196.27,196.32,200.0,190.2985,190.347,190.2985,190.347,200.0
2024-08-14 13:50:00,196.32,196.32,196.32,196.32,0.0,190.347,190.347,190.347,190.347,0.0
2024-08-14 13:55:00,196.29,196.29,196.06,196.06,200.0,190.3179,190.3179,190.0949,190.0949,200.0
2024-08-14 14:00:00,195.93,195.93,195.93,195.93,200.0,189.9688,189.9688,189.9688,189.9688,200.0
2024-08-14 14:05:00,195.9,195.9,195.9,195.9,100.0,189.9398,189.9398,189.9398,189.9398,100.0
2024-08-14 14:10:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-14 14:15:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-14 14:20:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-14 14:25:00,195.91,196.1,195.89,196.1,500.0,189.9495,190.1337,189.9301,190.1337,500.0
2024-08-14 14:30:00,196.23,196.23,196.23,196.23,100.0,190.2597,190.2597,190.2597,190.2597,100.0
2024-08-14 14:35:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 14:40:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 14:45:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 14:50:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 14:55:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 15:00:00,196.82,196.82,196.82,196.82,100.0,190.8318,190.8318,190.8318,190.8318,100.0
2024-08-14 15:05:00,196.73,196.73,196.73,196.73,100.0,190.7445,190.7445,190.7445,190.7445,100.0
2024-08-14 15:10:00,196.64,196.64,196.44,196.44,200.0,190.6572,190.6572,190.4633,190.4633,200.0
2024-08-14 15:15:00,196.44,196.44,196.44,196.44,0.0,190.4633,190.4633,190.4633,190.4633,0.0
2024-08-14 15:20:00,196.47,196.47,196.47,196.47,200.0,190.4924,190.4924,190.4924,190.4924,200.0
2024-08-14 15:25:00,196.65,196.65,196.65,196.65,113.0,190.6669,190.6669,190.6669,190.6669,113.0
2024-08-14 15:30:00,196.65,196.65,196.65,196.65,0.0,190.6669,190.6669,190.6669,190.6669,0.0
2024-08-14 15:35:00,196.3,196.3,196.3,196.3,100.0,190.3276,190.3276,190.3276,190.3276,100.0
2024-08-14 15:40:00,196.3,196.43,196.3,196.43,300.0,190.3276,190.4536,190.3276,190.4536,300.0
2024-08-14 15:45:00,196.43,196.43,196.41,196.41,325.0,190.4536,190.4536,190.4342,190.4342,325.0
2024-08-14 15:50:00,196.45,196.45,195.99,196.26,1200.0,190.473,190.473,190.027,190.2888,1200.0
2024-08-14 15:55:00,196.59,196.67,196.45,196.45,800.0,190.6088,190.6863,190.473,190.473,800.0
2024-08-15 09:30:00,194.79,196.35,194.79,196.35,377.0,191.1117,192.6422,191.1117,192.6422,377.0
2024-08-15 09:35:00,197.04,197.14,196.87,196.87,639.0,193.3192,193.4173,193.1524,193.1524,639.0
2024-08-15 09:40:00,196.74,196.74,196.68,196.68,200.0,193.0249,193.0249,192.966,192.966,200.0
2024-08-15 09:45:00,196.14,196.14,195.88,195.88,314.0,192.4362,192.4362,192.1811,192.1811,314.0
2024-08-15 09:50:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-15 09:55:00,195.0,195.0,195.0,195.0,100.0,191.3177,191.3177,191.3177,191.3177,100.0
2024-08-15 10:00:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-15 10:05:00,195.23,195.23,195.23,195.23,100.0,191.5434,191.5434,191.5434,191.5434,100.0
2024-08-15 10:10:00,195.23,195.23,195.23,195.23,0.0,191.5434,191.5434,191.5434,191.5434,0.0
2024-08-15 10:15:00,195.23,195.23,195.23,195.23,0.0,191.5434,191.5434,191.5434,191.5434,0.0
2024-08-15 10:20:00,195.7,195.7,195.69,195.69,200.0,192.0045,192.0045,191.9947,191.9947,200.0
2024-08-15 10:25:00,195.88,195.88,195.88,195.88,100.0,192.1811,192.1811,192.1811,192.1811,100.0
2024-08-15 10:30:00,196.0,196.1,196.0,196.1,525.0,192.2988,192.3969,192.2988,192.3969,525.0
2024-08-15 10:35:00,196.07,196.15,196.07,196.15,300.0,192.3675,192.446,192.3675,192.446,300.0
2024-08-15 10:40:00,196.15,196.15,196.15,196.15,0.0,192.446,192.446,192.446,192.446,0.0
2024-08-15 10:45:00,196.1,196.1,196.1,196.1,100.0,192.3969,192.3969,192.3969,192.3969,100.0
2024-08-15 10:50:00,196.25,196.27,196.24,196.24,1869.0,192.5441,192.5637,192.5343,192.5343,1869.0
2024-08-15 10:55:00,196.23,196.25,196.23,196.25,3194.0,192.5245,192.5441,192.5245,192.5441,3194.0
2024-08-15 11:00:00,196.5,196.51,196.32,196.32,625.0,192.7894,192.7992,192.6128,192.6128,625.0
2024-08-15 11:05:00,196.49,196.49,196.49,196.49,100.0,192.7796,192.7796,192.7796,192.7796,100.0
2024-08-15 11:10:00,196.49,196.49,196.49,196.49,0.0,192.7796,192.7796,192.7796,192.7796,0.0
2024-08-15 11:15:00,196.41,196.41,196.41,196.41,100.0,192.7011,192.7011,192.7011,192.7011,100.0
2024-08-15 11:20:00,196.41,196.41,196.41,196.41,0.0,192.7011,192.7011,192.7011,192.7011,0.0
2024-08-15 11:25:00,196.79,196.79,196.79,196.79,100.0,193.0739,193.0739,193.0739,193.0739,100.0
2024-08-15 11:30:00,196.93,196.93,196.93,196.93,781.0,193.2113,193.2113,193.2113,193.2113,781.0
2024-08-15 11:35:00,196.93,196.93,196.93,196.93,0.0,193.2113,193.2113,193.2113,193.2113,0.0
2024-08-15 11:40:00,196.87,196.87,196.87,196.87,100.0,193.1524,193.1524,193.1524,193.1524,100.0
2024-08-15 11:45:00,196.87,196.87,196.87,196.87,0.0,193.1524,193.1524,193.1524,193.1524,0.0
2024-08-15 11:50:00,196.87,196.87,196.87,196.87,0.0,193.1524,193.1524,193.1524,193.1524,0.0
2024-08-15 11:55:00,196.87,196.87,196.87,196.87,0.0,193.1524,193.1524,193.1524,193.1524,0.0
2024-08-15 12:00:00,197.04,197.04,197.04,197.04,200.0,193.3192,193.3192,193.3192,193.3192,200.0
2024-08-15 12:05:00,197.05,197.05,197.05,197.05,100.0,193.329,193.329,193.329,193.329,100.0
2024-08-15 12:10:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:15:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:20:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:25:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:30:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:35:00,197.66,197.66,197.66,197.66,100.0,193.9275,193.9275,193.9275,193.9275,100.0
2024-08-15 12:40:00,197.53,197.53,197.53,197.53,100.0,193.7999,193.7999,193.7999,193.7999,100.0
2024-08-15 12:45:00,197.53,197.53,197.53,197.53,0.0,193.7999,193.7999,193.7999,193.7999,0.0
2024-08-15 12:50:00,197.53,197.53,197.53,197.53,0.0,193.7999,193.7999,193.7999,193.7999,0.0
2024-08-15 12:55:00,197.53,197.53,197.53,197.53,0.0,193.7999,193.7999,193.7999,193.7999,0.0
2024-08-15 13:00:00,197.25,197.25,197.25,197.25,100.0,193.5252,193.5252,193.5252,193.5252,100.0
2024-08-15 13:05:00,197.09,197.09,197.09,197.09,100.0,193.3682,193.3682,193.3682,193.3682,100.0
2024-08-15 13:10:00,197.03,197.03,197.03,197.03,100.0,193.3094,193.3094,193.3094,193.3094,100.0
2024-08-15 13:15:00,197.02,197.02,197.02,197.02,100.0,193.2996,193.2996,193.2996,193.2996,100.0
2024-08-15 13:20:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:25:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:30:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:35:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:40:00,197.14,197.14,197.14,197.14,100.0,193.4173,193.4173,193.4173,193.4173,100.0
2024-08-15 13:45:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 13:50:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 13:55:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:00:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:05:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:10:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:15:00,197.45,197.45,197.33,197.33,400.0,193.7214,193.7214,193.6037,193.6037,400.0
2024-08-15 14:20:00,197.21,197.21,197.21,197.21,100.0,193.486,193.486,193.486,193.486,100.0
2024-08-15 14:25:00,196.99,196.99,196.99,196.99,100.0,193.2701,193.2701,193.2701,193.2701,100.0
2024-08-15 14:30:00,196.99,196.99,196.99,196.99,0.0,193.2701,193.2701,193.2701,193.2701,0.0
2024-08-15 14:35:00,196.99,196.99,196.99,196.99,0.0,193.2701,193.2701,193.2701,193.2701,0.0
2024-08-15 14:40:00,196.93,196.93,196.84,196.84,400.0,193.2113,193.2113,193.123,193.123,400.0
2024-08-15 14:45:00,196.97,196.97,196.97,196.97,100.0,193.2505,193.2505,193.2505,193.2505,100.0
2024-08-15 14:50:00,196.81,196.81,196.8,196.8,300.0,193.0935,193.0935,193.0837,193.0837,300.0
2024-08-15 14:55:00,196.66,196.66,196.62,196.63,500.0,192.9464,192.9464,192.9071,192.9169,500.0
2024-08-15 15:00:00,196.55,196.55,196.47,196.47,500.0,192.8384,192.8384,192.76,192.76,500.0
2024-08-15 15:05:00,196.71,196.77,196.71,196.77,200.0,192.9954,193.0543,192.9954,193.0543,200.0
2024-08-15 15:10:00,196.77,196.77,196.77,196.77,0.0,193.0543,193.0543,193.0543,193.0543,0.0
2024-08-15 15:15:00,196.82,196.82,196.71,196.74,616.0,193.1033,193.1033,192.9954,193.0249,616.0
2024-08-15 15:20:00,196.74,196.74,196.74,196.74,0.0,193.0249,193.0249,193.0249,193.0249,0.0
2024-08-15 15:25:00,196.7,196.7,196.7,196.7,100.0,192.9856,192.9856,192.9856,192.9856,100.0
2024-08-15 15:30:00,197.05,197.05,197.05,197.05,100.0,193.329,193.329,193.329,193.329,100.0
2024-08-15 15:35:00,197.03,197.03,196.95,196.95,500.0,193.3094,193.3094,193.2309,193.2309,500.0
2024-08-15 15:40:00,196.89,196.9,196.82,196.9,626.0,193.172,193.1818,193.1033,193.1818,626.0
2024-08-15 15:45:00,196.79,196.79,196.72,196.72,352.0,193.0739,193.0739,193.0052,193.0052,352.0
2024-08-15 15:50:00,196.73,196.73,196.68,196.68,843.0,193.015,193.015,192.966,192.966,843.0
2024-08-15 15:55:00,196.49,196.54,196.37,196.52,745.0,192.7796,192.8286,192.6618,192.809,745.0
2024-08-16 09:45:00,194.81,195.21,194.81,195.21,506.0,191.1313,191.5237,191.1313,191.5237,506.0
2024-08-16 09:50:00,195.36,196.2,195.36,196.1,2673.0,191.6709,192.495,191.6709,192.3969,2673.0
2024-08-16 09:55:00,196.1,196.1,196.1,196.1,0.0,192.3969,192.3969,192.3969,192.3969,0.0
2024-08-16 10:00:00,196.1,196.1,196.1,196.1,0.0,192.3969,192.3969,192.3969,192.3969,0.0
2024-08-16 10:05:00,196.1,196.1,196.1,196.1,0.0,192.3969,192.3969,192.3969,192.3969,0.0
2024-08-16 10:10:00,195.21,195.31,195.13,195.13,373.0,191.5237,191.6219,191.4453,191.4453,373.0
2024-08-16 10:15:00,195.13,195.13,195.13,195.13,0.0,191.4453,191.4453,191.4453,191.4453,0.0
2024-08-16 10:20:00,195.04,195.04,194.99,194.99,200.0,191.357,191.357,191.3079,191.3079,200.0
2024-08-16 10:25:00,194.99,194.99,194.99,194.99,0.0,191.3079,191.3079,191.3079,191.3079,0.0
2024-08-16 10:30:00,194.71,194.71,194.71,194.71,175.0,191.0332,191.0332,191.0332,191.0332,175.0
2024-08-16 10:35:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 10:40:00,194.15,194.15,194.15,194.15,100.0,190.4838,190.4838,190.4838,190.4838,100.0
2024-08-16 10:45:00,194.32,194.32,194.32,194.32,164.0,190.6506,190.6506,190.6506,190.6506,164.0
2024-08-16 10:50:00,194.0,194.0,194.0,194.0,200.0,190.3366,190.3366,190.3366,190.3366,200.0
2024-08-16 10:55:00,194.32,194.32,194.32,194.32,123.0,190.6506,190.6506,190.6506,190.6506,123.0
2024-08-16 11:00:00,194.32,194.32,194.32,194.32,0.0,190.6506,190.6506,190.6506,190.6506,0.0
2024-08-16 11:05:00,194.32,194.32,194.32,194.32,0.0,190.6506,190.6506,190.6506,190.6506,0.0
2024-08-16 11:10:00,194.71,194.71,194.71,194.71,123.0,191.0332,191.0332,191.0332,191.0332,123.0
2024-08-16 11:15:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:20:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:25:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:30:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:35:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:40:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:45:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:50:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:55:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 12:00:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 12:05:00,195.0,195.0,195.0,195.0,124.0,191.3177,191.3177,191.3177,191.3177,124.0
2024-08-16 12:10:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:15:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:20:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:25:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:30:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:35:00,195.38,195.38,195.38,195.38,100.0,191.6905,191.6905,191.6905,191.6905,100.0
2024-08-16 12:40:00,195.38,195.38,195.38,195.38,0.0,191.6905,191.6905,191.6905,191.6905,0.0
2024-08-16 12:45:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-16 12:50:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-16 12:55:00,195.16,195.16,195.16,195.16,100.0,191.4747,191.4747,191.4747,191.4747,100.0
2024-08-16 13:00:00,195.2,195.24,195.0,195.0,500.0,191.5139,191.5532,191.3177,191.3177,500.0
2024-08-16 13:05:00,195.0,195.0,194.72,194.72,700.0,191.3177,191.3177,191.043,191.043,700.0
2024-08-16 13:10:00,194.73,194.86,194.73,194.86,400.0,191.0528,191.1804,191.0528,191.1804,400.0
2024-08-16 13:15:00,194.86,194.86,194.86,194.86,0.0,191.1804,191.1804,191.1804,191.1804,0.0
2024-08-16 13:20:00,194.86,194.86,194.86,194.86,0.0,191.1804,191.1804,191.1804,191.1804,0.0
2024-08-16 13:25:00,194.86,194.86,194.86,194.86,0.0,191.1804,191.1804,191.1804,191.1804,0.0
2024-08-16 13:30:00,194.86,194.86,194.86,194.86,0.0,191.1804,191.1804,191.1804,191.1804,0.0
2024-08-16 13:35:00,194.32,194.32,194.32,194.32,107.0,190.6506,190.6506,190.6506,190.6506,107.0
2024-08-16 13:40:00,194.11,194.11,194.11,194.11,100.0,190.4445,190.4445,190.4445,190.4445,100.0
2024-08-16 13:45:00,194.09,194.15,194.09,194.14,1355.0,190.4249,190.4838,190.4249,190.4739,1355.0
2024-08-16 13:50:00,193.91,193.91,193.91,193.91,400.0,190.2483,190.2483,190.2483,190.2483,400.0
2024-08-16 13:55:00,194.11,194.2,194.11,194.2,1402.0,190.4445,190.5328,190.4445,190.5328,1402.0
2024-08-16 14:00:00,194.1,194.1,194.1,194.1,100.0,190.4347,190.4347,190.4347,190.4347,100.0
2024-08-16 14:05:00,194.1,194.1,194.1,194.1,0.0,190.4347,190.4347,190.4347,190.4347,0.0
2024-08-16 14:10:00,194.1,194.1,194.1,194.1,0.0,190.4347,190.4347,190.4347,190.4347,0.0
2024-08-16 14:15:00,194.19,194.19,194.18,194.18,300.0,190.523,190.523,190.5132,190.5132,300.0
2024-08-16 14:20:00,194.08,194.09,194.0,194.0,1067.0,190.4151,190.4249,190.3366,190.3366,1067.0
2024-08-16 14:25:00,193.94,193.94,193.9,193.9,250.0,190.2777,190.2777,190.2385,190.2385,250.0
2024-08-16 14:30:00,193.86,193.86,193.79,193.86,900.0,190.1992,190.1992,190.1306,190.1992,900.0
2024-08-16 14:35:00,193.91,193.98,193.89,193.98,500.0,190.2483,190.317,190.2287,190.317,500.0
2024-08-16 14:40:00,193.98,193.98,193.98,193.98,0.0,190.317,190.317,190.317,190.317,0.0
2024-08-16 14:45:00,193.84,193.85,193.84,193.85,700.0,190.1796,190.1894,190.1796,190.1894,700.0
2024-08-16 14:50:00,194.05,194.05,194.05,194.05,100.0,190.3856,190.3856,190.3856,190.3856,100.0
2024-08-16 14:55:00,194.03,194.03,194.03,194.03,100.0,190.366,190.366,190.366,190.366,100.0
2024-08-16 15:00:00,194.09,194.09,193.79,193.79,500.0,190.4249,190.4249,190.1306,190.1306,500.0
2024-08-16 15:05:00,193.79,193.79,193.79,193.79,0.0,190.1306,190.1306,190.1306,190.1306,0.0
2024-08-16 15:10:00,193.8,193.8,193.75,193.75,200.0,190.1404,190.1404,190.0913,190.0913,200.0
2024-08-16 15:15:00,193.66,193.72,193.65,193.65,300.0,190.003,190.0619,189.9932,189.9932,300.0
2024-08-16 15:20:00,193.52,193.59,193.52,193.59,200.0,189.8657,189.9343,189.8657,189.9343,200.0
2024-08-16 15:25:00,193.6,193.68,193.6,193.68,330.0,189.9441,190.0226,189.9441,190.0226,330.0
2024-08-16 15:30:00,193.7,193.7,193.7,193.7,100.0,190.0423,190.0423,190.0423,190.0423,100.0
2024-08-16 15:35:00,193.94,193.98,193.86,193.87,1250.0,190.2777,190.317,190.1992,190.209,1250.0
2024-08-16 15:40:00,193.88,194.19,193.86,194.19,2813.0,190.2189,190.523,190.1992,190.523,2813.0
2024-08-16 15:45:00,194.47,194.57,194.43,194.57,750.0,190.7977,190.8958,190.7585,190.8958,750.0
2024-08-16 15:50:00,194.59,194.7,194.37,194.64,2129.0,190.9155,191.0234,190.6996,190.9645,2129.0
2024-08-16 15:55:00,194.73,194.93,194.68,194.88,4716.0,191.0528,191.249,191.0038,191.2,4716.0
2024-08-19 09:35:00,195.85,195.85,195.85,195.85,100.0,192.1517,192.1517,192.1517,192.1517,100.0
2024-08-19 09:40:00,196.45,196.45,196.45,196.45,152.0,192.7403,192.7403,192.7403,192.7403,152.0
2024-08-19 09:45:00,196.47,196.47,196.47,196.47,100.0,192.76,192.76,192.76,192.76,100.0
2024-08-19 09:50:00,196.49,196.49,196.44,196.44,400.0,192.7796,192.7796,192.7305,192.7305,400.0
2024-08-19 09:55:00,196.49,196.49,196.11,196.11,550.0,192.7796,192.7796,192.4067,192.4067,550.0
2024-08-19 10:00:00,196.0,196.12,195.9,196.12,400.0,192.2988,192.4166,192.2007,192.4166,400.0
2024-08-19 10:05:00,196.18,196.18,196.18,196.18,100.0,192.4754,192.4754,192.4754,192.4754,100.0
2024-08-19 10:10:00,196.22,196.41,196.22,196.39,500.0,192.5147,192.7011,192.5147,192.6815,500.0
2024-08-19 10:15:00,196.8,196.8,196.8,196.8,362.0,193.0837,193.0837,193.0837,193.0837,362.0
2024-08-19 10:20:00,196.8,196.8,196.8,196.8,0.0,193.0837,193.0837,193.0837,193.0837,0.0
2024-08-19 10:25:00,196.91,197.0,196.91,197.0,386.0,193.1916,193.2799,193.1916,193.2799,386.0
2024-08-19 10:30:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:35:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:40:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:45:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:50:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:55:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:00:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:05:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:10:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:15:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:20:00,197.68,197.68,197.68,197.68,100.0,193.9471,193.9471,193.9471,193.9471,100.0
2024-08-19 11:25:00,197.68,197.68,197.68,197.68,0.0,193.9471,193.9471,193.9471,193.9471,0.0
2024-08-19 11:30:00,197.68,197.68,197.68,197.68,0.0,193.9471,193.9471,193.9471,193.9471,0.0
2024-08-19 11:35:00,197.24,197.24,197.24,197.24,100.0,193.5154,193.5154,193.5154,193.5154,100.0
2024-08-19 11:40:00,197.0,197.0,197.0,197.0,100.0,193.2799,193.2799,193.2799,193.2799,100.0
2024-08-19 11:45:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:50:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:55:00,197.33,197.33,197.29,197.29,200.0,193.6037,193.6037,193.5645,193.5645,200.0
2024-08-19 12:00:00,197.57,197.57,197.51,197.51,200.0,193.8392,193.8392,193.7803,193.7803,200.0
2024-08-19 12:05:00,197.5,197.5,197.5,197.5,100.0,193.7705,193.7705,193.7705,193.7705,100.0
2024-08-19 12:10:00,197.5,197.5,197.5,197.5,0.0,193.7705,193.7705,193.7705,193.7705,0.0
2024-08-19 12:15:00,197.7,197.8,197.69,197.69,500.0,193.9667,194.0648,193.9569,193.9569,500.0
2024-08-19 12:20:00,197.69,197.69,197.69,197.69,0.0,193.9569,193.9569,193.9569,193.9569,0.0
2024-08-19 12:25:00,197.69,197.69,197.69,197.69,0.0,193.9569,193.9569,193.9569,193.9569,0.0
2024-08-19 12:30:00,197.59,197.59,197.48,197.5,500.0,193.8588,193.8588,193.7509,193.7705,500.0
2024-08-19 12:35:00,197.39,197.54,197.39,197.54,400.0,193.6626,193.8097,193.6626,193.8097,400.0
2024-08-19 12:40:00,197.54,197.54,197.54,197.54,0.0,193.8097,193.8097,193.8097,193.8097,0.0
2024-08-19 12:45:00,197.54,197.54,197.54,197.54,0.0,193.8097,193.8097,193.8097,193.8097,0.0
2024-08-19 12:50:00,197.65,197.65,197.65,197.65,100.0,193.9177,193.9177,193.9177,193.9177,100.0
2024-08-19 12:55:00,197.93,197.93,197.93,197.93,100.0,194.1924,194.1924,194.1924,194.1924,100.0
2024-08-19 13:00:00,197.93,197.93,197.93,197.93,0.0,194.1924,194.1924,194.1924,194.1924,0.0
2024-08-19 13:05:00,197.8,197.8,197.8,197.8,200.0,194.0648,194.0648,194.0648,194.0648,200.0
2024-08-19 13:10:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:15:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:20:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:25:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:30:00,197.47,197.47,197.47,197.47,200.0,193.7411,193.7411,193.7411,193.7411,200.0
2024-08-19 13:35:00,197.45,197.45,197.45,197.45,100.0,193.7214,193.7214,193.7214,193.7214,100.0
2024-08-19 13:40:00,197.22,197.22,197.1,197.1,200.0,193.4958,193.4958,193.3781,193.3781,200.0
2024-08-19 13:45:00,197.06,197.06,197.06,197.06,100.0,193.3388,193.3388,193.3388,193.3388,100.0
2024-08-19 13:50:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-19 13:55:00,196.87,197.0,196.87,197.0,212.0,193.1524,193.2799,193.1524,193.2799,212.0
2024-08-19 14:00:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 14:05:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 14:10:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 14:15:00,196.79,196.79,196.74,196.74,200.0,193.0739,193.0739,193.0249,193.0249,200.0
2024-08-19 14:20:00,196.62,196.62,196.62,196.62,100.0,192.9071,192.9071,192.9071,192.9071,100.0
2024-08-19 14:25:00,196.4,196.46,196.4,196.46,482.0,192.6913,192.7501,192.6913,192.7501,482.0
2024-08-19 14:30:00,196.46,196.46,196.46,196.46,0.0,192.7501,192.7501,192.7501,192.7501,0.0
2024-08-19 14:35:00,196.14,196.43,196.14,196.43,300.0,192.4362,192.7207,192.4362,192.7207,300.0
2024-08-19 14:40:00,196.43,196.43,196.43,196.43,0.0,192.7207,192.7207,192.7207,192.7207,0.0
2024-08-19 14:45:00,196.37,196.37,196.34,196.37,500.0,192.6618,192.6618,192.6324,192.6618,500.0
2024-08-19 14:50:00,196.25,196.25,196.22,196.22,500.0,192.5441,192.5441,192.5147,192.5147,500.0
2024-08-19 14:55:00,196.22,196.22,196.22,196.22,0.0,192.5147,192.5147,192.5147,192.5147,0.0
2024-08-19 15:00:00,196.13,196.18,196.13,196.18,415.0,192.4264,192.4754,192.4264,192.4754,415.0
2024-08-19 15:05:00,196.14,196.14,195.95,195.95,500.0,192.4362,192.4362,192.2498,192.2498,500.0
2024-08-19 15:10:00,195.97,195.97,195.87,195.87,300.0,192.2694,192.2694,192.1713,192.1713,300.0
2024-08-19 15:15:00,195.87,195.87,195.87,195.87,0.0,192.1713,192.1713,192.1713,192.1713,0.0
2024-08-19 15:20:00,195.81,195.81,195.74,195.76,418.0,192.1124,192.1124,192.0437,192.0634,418.0
2024-08-19 15:25:00,195.67,195.9,195.67,195.86,400.0,191.9751,192.2007,191.9751,192.1615,400.0
2024-08-19 15:30:00,195.86,195.86,195.86,195.86,0.0,192.1615,192.1615,192.1615,192.1615,0.0
2024-08-19 15:35:00,195.73,195.74,195.46,195.46,1800.0,192.0339,192.0437,191.769,191.769,1800.0
2024-08-19 15:40:00,195.49,195.5,195.25,195.25,1225.0,191.7985,191.8083,191.563,191.563,1225.0
2024-08-19 15:45:00,195.33,195.75,195.31,195.68,1525.0,191.6415,192.0535,191.6219,191.9849,1525.0
2024-08-19 15:50:00,195.64,195.89,195.42,195.89,1014.0,191.9456,192.1909,191.7298,192.1909,1014.0
2024-08-19 15:55:00,195.8,195.84,195.66,195.83,7440.0,192.1026,192.1418,191.9652,192.132,7440.0
2024-08-20 09:30:00,195.0,195.0,195.0,195.0,100.0,191.3177,191.3177,191.3177,191.3177,100.0
2024-08-20 09:35:00,194.97,195.0,194.97,195.0,200.0,191.2883,191.3177,191.2883,191.3177,200.0
2024-08-20 09:40:00,194.8,194.8,194.65,194.65,300.0,191.1215,191.1215,190.9743,190.9743,300.0
2024-08-20 09:45:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-20 09:50:00,193.65,193.7,193.65,193.7,300.0,189.9932,190.0423,189.9932,190.0423,300.0
2024-08-20 09:55:00,193.7,193.7,193.7,193.7,0.0,190.0423,190.0423,190.0423,190.0423,0.0
2024-08-20 10:00:00,193.7,193.7,193.7,193.7,0.0,190.0423,190.0423,190.0423,190.0423,0.0
2024-08-20 10:05:00,193.7,193.7,193.7,193.7,0.0,190.0423,190.0423,190.0423,190.0423,0.0
2024-08-20 10:10:00,194.53,194.53,194.53,194.53,100.0,190.8566,190.8566,190.8566,190.8566,100.0
2024-08-20 10:15:00,193.97,193.97,193.97,193.97,100.0,190.3072,190.3072,190.3072,190.3072,100.0
2024-08-20 10:20:00,193.36,193.36,193.33,193.33,400.0,189.7087,189.7087,189.6792,189.6792,400.0
2024-08-20 10:25:00,192.81,192.81,192.81,192.81,100.0,189.1691,189.1691,189.1691,189.1691,100.0
2024-08-20 10:30:00,192.33,192.33,192.16,192.17,300.0,188.6981,188.6981,188.5313,188.5411,300.0
2024-08-20 10:35:00,192.17,192.17,192.17,192.17,0.0,188.5411,188.5411,188.5411,188.5411,0.0
2024-08-20 10:40:00,192.17,192.17,192.17,192.17,0.0,188.5411,188.5411,188.5411,188.5411,0.0
2024-08-20 10:45:00,192.17,192.17,192.17,192.17,0.0,188.5411,188.5411,188.5411,188.5411,0.0
2024-08-20 10:50:00,191.3,191.42,191.14,191.14,300.0,187.6876,187.8053,187.5306,187.5306,300.0
2024-08-20 10:55:00,191.14,191.14,191.14,191.14,0.0,187.5306,187.5306,187.5306,187.5306,0.0
2024-08-20 11:00:00,191.14,191.14,191.14,191.14,0.0,187.5306,187.5306,187.5306,187.5306,0.0
2024-08-20 11:05:00,190.99,190.99,190.85,190.85,400.0,187.3834,187.3834,187.2461,187.2461,400.0
2024-08-20 11:10:00,190.85,190.85,190.85,190.85,0.0,187.2461,187.2461,187.2461,187.2461,0.0
2024-08-20 11:15:00,190.21,190.21,190.21,190.21,100.0,186.6182,186.6182,186.6182,186.6182,100.0
2024-08-20 11:20:00,190.59,190.69,190.59,190.69,200.0,186.991,187.0891,186.991,187.0891,200.0
2024-08-20 11:25:00,190.72,190.72,190.72,190.72,100.0,187.1185,187.1185,187.1185,187.1185,100.0
2024-08-20 11:30:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:35:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:40:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:45:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:50:00,190.24,190.24,190.24,190.24,100.0,186.6476,186.6476,186.6476,186.6476,100.0
2024-08-20 11:55:00,190.55,190.55,190.5,190.5,391.0,186.9517,186.9517,186.9027,186.9027,391.0
2024-08-20 12:00:00,190.93,190.93,190.93,190.93,100.0,187.3246,187.3246,187.3246,187.3246,100.0
2024-08-20 12:05:00,190.93,190.93,190.93,190.93,0.0,187.3246,187.3246,187.3246,187.3246,0.0
2024-08-20 12:10:00,190.93,190.93,190.93,190.93,0.0,187.3246,187.3246,187.3246,187.3246,0.0
2024-08-20 12:15:00,190.96,190.96,190.96,190.96,341.0,187.354,187.354,187.354,187.354,341.0
2024-08-20 12:20:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:25:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:30:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:35:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:40:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:45:00,190.6,190.6,190.6,190.6,100.0,187.0008,187.0008,187.0008,187.0008,100.0
2024-08-20 12:50:00,190.6,190.6,190.6,190.6,0.0,187.0008,187.0008,187.0008,187.0008,0.0
2024-08-20 12:55:00,190.6,190.6,190.6,190.6,0.0,187.0008,187.0008,187.0008,187.0008,0.0
2024-08-20 13:00:00,190.84,190.84,190.84,190.84,300.0,187.2363,187.2363,187.2363,187.2363,300.0
2024-08-20 13:05:00,190.89,190.97,190.89,190.97,200.0,187.2853,187.3638,187.2853,187.3638,200.0
2024-08-20 13:10:00,191.07,191.07,191.07,191.07,100.0,187.4619,187.4619,187.4619,187.4619,100.0
2024-08-20 13:15:00,191.07,191.07,191.07,191.07,0.0,187.4619,187.4619,187.4619,187.4619,0.0
2024-08-20 13:20:00,191.16,191.16,191.11,191.11,200.0,187.5502,187.5502,187.5012,187.5012,200.0
2024-08-20 13:25:00,191.11,191.11,191.11,191.11,0.0,187.5012,187.5012,187.5012,187.5012,0.0
2024-08-20 13:30:00,191.11,191.11,191.11,191.11,0.0,187.5012,187.5012,187.5012,187.5012,0.0
2024-08-20 13:35:00,191.11,191.11,191.11,191.11,0.0,187.5012,187.5012,187.5012,187.5012,0.0
2024-08-20 13:40:00,190.85,190.85,190.85,190.85,123.0,187.2461,187.2461,187.2461,187.2461,123.0
2024-08-20 13:45:00,190.85,190.85,190.85,190.85,0.0,187.2461,187.2461,187.2461,187.2461,0.0
2024-08-20 13:50:00,190.85,190.85,190.85,190.85,0.0,187.2461,187.2461,187.2461,187.2461,0.0
2024-08-20 13:55:00,190.85,190.85,190.85,190.85,0.0,187.2461,187.2461,187.2461,187.2461,0.0
2024-08-20 14:00:00,190.52,190.52,190.52,190.52,100.0,186.9223,186.9223,186.9223,186.9223,100.0
2024-08-20 14:05:00,190.5,190.62,190.5,190.62,1190.0,186.9027,187.0204,186.9027,187.0204,1190.0
2024-08-20 14:10:00,190.69,190.69,190.69,190.69,100.0,187.0891,187.0891,187.0891,187.0891,100.0
2024-08-20 14:15:00,190.87,190.87,190.87,190.87,100.0,187.2657,187.2657,187.2657,187.2657,100.0
2024-08-20 14:20:00,190.82,190.82,190.82,190.82,100.0,187.2166,187.2166,187.2166,187.2166,100.0
2024-08-20 14:25:00,190.8,190.8,190.8,190.8,100.0,187.197,187.197,187.197,187.197,100.0
2024-08-20 14:30:00,190.94,190.95,190.94,190.95,200.0,187.3344,187.3442,187.3344,187.3442,200.0
2024-08-20 14:35:00,190.95,190.95,190.95,190.95,0.0,187.3442,187.3442,187.3442,187.3442,0.0
2024-08-20 14:40:00,190.61,190.61,190.59,190.59,300.0,187.0106,187.0106,186.991,186.991,300.0
2024-08-20 14:45:00,190.58,190.77,190.58,190.77,600.0,186.9812,187.1676,186.9812,187.1676,600.0
2024-08-20 14:50:00,190.9,190.9,190.85,190.85,400.0,187.2951,187.2951,187.2461,187.2461,400.0
2024-08-20 14:55:00,190.86,190.86,190.77,190.77,250.0,187.2559,187.2559,187.1676,187.1676,250.0
2024-08-20 15:00:00,190.73,190.75,190.73,190.75,200.0,187.1283,187.148,187.1283,187.148,200.0
2024-08-20 15:05:00,190.9,190.92,190.88,190.9,550.0,187.2951,187.3148,187.2755,187.2951,550.0
2024-08-20 15:10:00,190.97,190.97,190.97,190.97,100.0,187.3638,187.3638,187.3638,187.3638,100.0
2024-08-20 15:15:00,191.01,191.01,190.93,190.93,200.0,187.4031,187.4031,187.3246,187.3246,200.0
2024-08-20 15:20:00,190.88,190.88,190.88,190.88,200.0,187.2755,187.2755,187.2755,187.2755,200.0
2024-08-20 15:25:00,190.87,190.87,190.87,190.87,100.0,187.2657,187.2657,187.2657,187.2657,100.0
2024-08-20 15:30:00,190.87,190.87,190.87,190.87,0.0,187.2657,187.2657,187.2657,187.2657,0.0
2024-08-20 15:35:00,190.89,190.89,190.59,190.59,600.0,187.2853,187.2853,186.991,186.991,600.0
2024-08-20 15:40:00,190.6,190.66,190.47,190.5,799.0,187.0008,187.0597,186.8733,186.9027,799.0
2024-08-20 15:45:00,190.22,190.54,190.22,190.54,681.0,186.628,186.9419,186.628,186.9419,681.0
2024-08-20 15:50:00,190.63,190.63,189.92,190.0,1134.0,187.0302,187.0302,186.3336,186.4121,1134.0
2024-08-20 15:55:00,189.84,189.84,189.6,189.6,2511.0,186.2551,186.2551,186.0197,186.0197,2511.0
2024-08-21 09:35:00,191.57,191.57,191.57,191.57,100.0,187.9525,187.9525,187.9525,187.9525,100.0
2024-08-21 09:40:00,191.0,191.03,191.0,191.03,223.0,187.3932,187.4227,187.3932,187.4227,223.0
2024-08-21 09:45:00,190.95,190.95,190.95,190.95,109.0,187.3442,187.3442,187.3442,187.3442,109.0
2024-08-21 09:50:00,190.95,190.95,190.95,190.95,0.0,187.3442,187.3442,187.3442,187.3442,0.0
2024-08-21 09:55:00,190.85,190.94,190.85,190.94,200.0,187.2461,187.3344,187.2461,187.3344,200.0
2024-08-21 10:00:00,190.83,190.83,190.83,190.83,100.0,187.2265,187.2265,187.2265,187.2265,100.0
2024-08-21 10:05:00,191.11,191.17,191.11,191.17,200.0,187.5012,187.56,187.5012,187.56,200.0
2024-08-21 10:10:00,191.22,191.22,191.22,191.22,100.0,187.6091,187.6091,187.6091,187.6091,100.0
2024-08-21 10:15:00,191.22,191.22,191.22,191.22,0.0,187.6091,187.6091,187.6091,187.6091,0.0
2024-08-21 10:20:00,191.22,191.22,191.22,191.22,0.0,187.6091,187.6091,187.6091,187.6091,0.0
2024-08-21 10:25:00,191.87,191.87,191.87,191.87,300.0,188.2468,188.2468,188.2468,188.2468,300.0
2024-08-21 10:30:00,191.88,192.47,191.88,192.47,722.0,188.2566,188.8355,188.2566,188.8355,722.0
2024-08-21 10:35:00,192.5,192.5,192.5,192.5,200.0,188.8649,188.8649,188.8649,188.8649,200.0
2024-08-21 10:40:00,192.78,192.78,192.78,192.78,100.0,189.1396,189.1396,189.1396,189.1396,100.0
2024-08-21 10:45:00,192.6,192.6,192.6,192.6,100.0,188.963,188.963,188.963,188.963,100.0
2024-08-21 10:50:00,192.5,192.5,192.21,192.21,407.0,188.8649,188.8649,188.5804,188.5804,407.0
2024-08-21 10:55:00,192.21,192.21,192.01,192.01,247.0,188.5804,188.5804,188.3842,188.3842,247.0
2024-08-21 11:00:00,192.01,192.01,192.01,192.01,0.0,188.3842,188.3842,188.3842,188.3842,0.0
2024-08-21 11:05:00,191.82,191.82,191.82,191.82,100.0,188.1978,188.1978,188.1978,188.1978,100.0
2024-08-21 11:10:00,192.1,192.1,192.1,192.1,751.0,188.4725,188.4725,188.4725,188.4725,751.0
2024-08-21 11:15:00,192.1,192.1,192.1,192.1,0.0,188.4725,188.4725,188.4725,188.4725,0.0
2024-08-21 11:20:00,192.1,192.1,192.1,192.1,0.0,188.4725,188.4725,188.4725,188.4725,0.0
2024-08-21 11:25:00,192.1,192.1,192.1,192.1,0.0,188.4725,188.4725,188.4725,188.4725,0.0
2024-08-21 11:30:00,192.15,192.15,192.15,192.15,100.0,188.5215,188.5215,188.5215,188.5215,100.0
2024-08-21 11:35:00,192.15,192.15,192.15,192.15,0.0,188.5215,188.5215,188.5215,188.5215,0.0
2024-08-21 11:40:00,192.05,192.05,192.05,192.05,100.0,188.4234,188.4234,188.4234,188.4234,100.0
2024-08-21 11:45:00,192.03,192.03,192.03,192.03,113.0,188.4038,188.4038,188.4038,188.4038,113.0
2024-08-21 11:50:00,192.03,192.03,192.03,192.03,0.0,188.4038,188.4038,188.4038,188.4038,0.0
2024-08-21 11:55:00,191.72,191.72,191.72,191.72,100.0,188.0996,188.0996,188.0996,188.0996,100.0
2024-08-21 12:00:00,191.45,191.45,191.37,191.37,790.0,187.8347,187.8347,187.7563,187.7563,790.0
2024-08-21 12:05:00,191.37,191.37,191.37,191.37,0.0,187.7563,187.7563,187.7563,187.7563,0.0
2024-08-21 12:10:00,191.46,191.46,191.46,191.46,200.0,187.8446,187.8446,187.8446,187.8446,200.0
2024-08-21 12:15:00,191.46,191.46,191.41,191.41,200.0,187.8446,187.8446,187.7955,187.7955,200.0
2024-08-21 12:20:00,191.49,191.59,191.49,191.59,200.0,187.874,187.9721,187.874,187.9721,200.0
2024-08-21 12:25:00,191.59,191.59,191.59,191.59,100.0,187.9721,187.9721,187.9721,187.9721,100.0
2024-08-21 12:30:00,191.59,191.59,191.59,191.59,0.0,187.9721,187.9721,187.9721,187.9721,0.0
2024-08-21 12:35:00,191.28,191.3,191.09,191.09,459.0,187.668,187.6876,187.4815,187.4815,459.0
2024-08-21 12:40:00,191.09,191.09,191.09,191.09,0.0,187.4815,187.4815,187.4815,187.4815,0.0
2024-08-21 12:45:00,191.09,191.09,191.09,191.09,0.0,187.4815,187.4815,187.4815,187.4815,0.0
2024-08-21 12:50:00,191.09,191.09,191.09,191.09,0.0,187.4815,187.4815,187.4815,187.4815,0.0
2024-08-21 12:55:00,191.04,191.2,191.04,191.2,612.0,187.4325,187.5895,187.4325,187.5895,612.0
2024-08-21 13:00:00,191.2,191.2,191.2,191.2,0.0,187.5895,187.5895,187.5895,187.5895,0.0
2024-08-21 13:05:00,191.34,191.53,191.34,191.53,496.0,187.7268,187.9132,187.7268,187.9132,496.0
2024-08-21 13:10:00,191.34,191.34,191.34,191.34,100.0,187.7268,187.7268,187.7268,187.7268,100.0
2024-08-21 13:15:00,191.28,191.28,191.28,191.28,100.0,187.668,187.668,187.668,187.668,100.0
2024-08-21 13:20:00,191.36,191.36,191.36,191.36,121.0,187.7464,187.7464,187.7464,187.7464,121.0
2024-08-21 13:25:00,191.36,191.36,191.36,191.36,0.0,187.7464,187.7464,187.7464,187.7464,0.0
2024-08-21 13:30:00,191.22,191.31,191.22,191.31,538.0,187.6091,187.6974,187.6091,187.6974,538.0
2024-08-21 13:35:00,191.31,191.31,191.31,191.31,0.0,187.6974,187.6974,187.6974,187.6974,0.0
2024-08-21 13:40:00,191.31,191.31,191.31,191.31,0.0,187.6974,187.6974,187.6974,187.6974,0.0
2024-08-21 13:45:00,191.31,191.31,191.31,191.31,0.0,187.6974,187.6974,187.6974,187.6974,0.0
2024-08-21 13:50:00,191.31,191.31,191.31,191.31,0.0,187.6974,187.6974,187.6974,187.6974,0.0
2024-08-21 13:55:00,190.25,190.25,190.12,190.19,8177.0,186.6574,186.6574,186.5299,186.5985,8177.0
2024-08-21 14:00:00,190.26,190.26,190.26,190.26,200.0,186.6672,186.6672,186.6672,186.6672,200.0
2024-08-21 14:05:00,190.05,190.2,190.05,190.2,296.0,186.4612,186.6084,186.4612,186.6084,296.0
2024-08-21 14:10:00,190.15,190.15,190.15,190.15,100.0,186.5593,186.5593,186.5593,186.5593,100.0
2024-08-21 14:15:00,190.29,190.36,190.29,190.36,398.0,186.6967,186.7653,186.6967,186.7653,398.0
2024-08-21 14:20:00,190.21,190.51,190.21,190.51,300.0,186.6182,186.9125,186.6182,186.9125,300.0
2024-08-21 14:25:00,190.58,190.58,190.58,190.58,400.0,186.9812,186.9812,186.9812,186.9812,400.0
2024-08-21 14:30:00,190.87,190.87,190.87,190.87,100.0,187.2657,187.2657,187.2657,187.2657,100.0
2024-08-21 14:35:00,190.87,190.87,190.87,190.87,0.0,187.2657,187.2657,187.2657,187.2657,0.0
2024-08-21 14:40:00,190.87,190.87,190.87,190.87,0.0,187.2657,187.2657,187.2657,187.2657,0.0
2024-08-21 14:45:00,190.87,190.87,190.87,190.87,0.0,187.2657,187.2657,187.2657,187.2657,0.0
2024-08-21 14:50:00,190.77,190.77,190.74,190.77,495.0,187.1676,187.1676,187.1382,187.1676,495.0
2024-08-21 14:55:00,190.69,190.69,190.64,190.64,400.0,187.0891,187.0891,187.04,187.04,400.0
2024-08-21 15:00:00,190.58,190.63,190.58,190.63,278.0,186.9812,187.0302,186.9812,187.0302,278.0
2024-08-21 15:05:00,190.63,190.63,190.63,190.63,0.0,187.0302,187.0302,187.0302,187.0302,0.0
2024-08-21 15:10:00,190.42,190.45,190.42,190.45,845.0,186.8242,186.8536,186.8242,186.8536,845.0
2024-08-21 15:15:00,190.59,190.59,190.59,190.59,228.0,186.991,186.991,186.991,186.991,228.0
2024-08-21 15:20:00,190.59,190.59,190.59,190.59,0.0,186.991,186.991,186.991,186.991,0.0
2024-08-21 15:25:00,190.54,190.54,190.54,190.54,100.0,186.9419,186.9419,186.9419,186.9419,100.0
2024-08-21 15:30:00,190.54,190.54,190.54,190.54,0.0,186.9419,186.9419,186.9419,186.9419,0.0
2024-08-21 15:35:00,190.44,190.44,190.44,190.44,231.0,186.8438,186.8438,186.8438,186.8438,231.0
2024-08-21 15:40:00,190.47,190.47,190.47,190.47,300.0,186.8733,186.8733,186.8733,186.8733,300.0
2024-08-21 15:45:00,190.52,190.52,190.37,190.47,400.0,186.9223,186.9223,186.7751,186.8733,400.0
2024-08-21 15:50:00,190.63,190.93,190.63,190.93,640.0,187.0302,187.3246,187.0302,187.3246,640.0
2024-08-21 15:55:00,190.99,191.25,190.99,191.03,4602.0,187.3834,187.6385,187.3834,187.4227,4602.0
2024-08-22 09:30:00,191.68,191.68,191.68,191.68,0.0,188.0604,188.0604,188.0604,188.0604,0.0
2024-08-22 09:35:00,191.91,191.91,191.91,191.91,100.0,188.2861,188.2861,188.2861,188.2861,100.0
2024-08-22 09:40:00,191.91,191.91,191.91,191.91,0.0,188.2861,188.2861,188.2861,188.2861,0.0
2024-08-22 09:45:00,191.59,191.74,191.59,191.74,400.0,187.9721,188.1193,187.9721,188.1193,400.0
2024-08-22 09:50:00,191.58,191.58,191.53,191.53,412.0,187.9623,187.9623,187.9132,187.9132,412.0
2024-08-22 09:55:00,191.65,191.65,191.34,191.34,600.0,188.031,188.031,187.7268,187.7268,600.0
2024-08-22 10:00:00,191.51,191.8,191.42,191.7,2308.0,187.8936,188.1781,187.8053,188.08,2308.0
2024-08-22 10:05:00,191.7,191.7,191.7,191.7,0.0,188.08,188.08,188.08,188.08,0.0
2024-08-22 10:10:00,191.77,191.77,191.77,191.77,500.0,188.1487,188.1487,188.1487,188.1487,500.0
2024-08-22 10:15:00,191.3,191.3,191.3,191.3,600.0,187.6876,187.6876,187.6876,187.6876,600.0
2024-08-22 10:20:00,191.14,191.14,190.79,190.79,600.0,187.5306,187.5306,187.1872,187.1872,600.0
2024-08-22 10:25:00,191.0,191.27,191.0,191.27,842.0,187.3932,187.6581,187.3932,187.6581,842.0
2024-08-22 10:30:00,191.2,191.2,191.1,191.1,803.0,187.5895,187.5895,187.4914,187.4914,803.0
2024-08-22 10:35:00,191.07,191.29,191.07,191.29,1203.0,187.4619,187.6778,187.4619,187.6778,1203.0
2024-08-22 10:40:00,191.21,191.27,191.2,191.27,1012.0,187.5993,187.6581,187.5895,187.6581,1012.0
2024-08-22 10:45:00,191.21,191.3,191.21,191.3,1278.0,187.5993,187.6876,187.5993,187.6876,1278.0
2024-08-22 10:50:00,191.43,191.67,191.43,191.67,1200.0,187.8151,188.0506,187.8151,188.0506,1200.0
2024-08-22 10:55:00,191.8,191.8,191.8,191.8,700.0,188.1781,188.1781,188.1781,188.1781,700.0
2024-08-22 11:00:00,191.87,191.87,191.87,191.87,500.0,188.2468,188.2468,188.2468,188.2468,500.0
2024-08-22 11:05:00,191.88,191.91,191.88,191.91,1241.0,188.2566,188.2861,188.2566,188.2861,1241.0
2024-08-22 11:10:00,191.87,192.1,191.87,192.1,1100.0,188.2468,188.4725,188.2468,188.4725,1100.0
2024-08-22 11:15:00,192.01,192.01,191.9,191.9,400.0,188.3842,188.3842,188.2762,188.2762,400.0
2024-08-22 11:20:00,191.76,191.9,191.73,191.9,1050.0,188.1389,188.2762,188.1095,188.2762,1050.0
2024-08-22 11:25:00,191.9,192.08,191.9,192.08,700.0,188.2762,188.4528,188.2762,188.4528,700.0
2024-08-22 11:30:00,192.17,192.23,192.12,192.23,1300.0,188.5411,188.6,188.4921,188.6,1300.0
2024-08-22 11:35:00,192.31,192.42,192.31,192.42,600.0,188.6785,188.7864,188.6785,188.7864,600.0
2024-08-22 11:40:00,192.43,192.6,192.43,192.56,981.0,188.7962,188.963,188.7962,188.9238,981.0
2024-08-22 11:45:00,192.5,192.57,192.5,192.57,500.0,188.8649,188.9336,188.8649,188.9336,500.0
2024-08-22 11:50:00,192.41,192.52,192.4,192.52,619.0,188.7766,188.8845,188.7668,188.8845,619.0
2024-08-22 11:55:00,192.44,192.56,192.44,192.56,800.0,188.8061,188.9238,188.8061,188.9238,800.0
2024-08-22 12:00:00,192.57,192.57,192.38,192.53,650.0,188.9336,188.9336,188.7472,188.8944,650.0
2024-08-22 12:05:00,192.67,192.67,192.63,192.63,325.0,189.0317,189.0317,188.9925,188.9925,325.0
2024-08-22 12:10:00,192.73,192.94,192.73,192.94,850.0,189.0906,189.2966,189.0906,189.2966,850.0
2024-08-22 12:15:00,192.98,192.98,192.98,192.98,500.0,189.3359,189.3359,189.3359,189.3359,500.0
2024-08-22 12:20:00,193.09,193.1,193.09,193.1,500.0,189.4438,189.4536,189.4438,189.4536,500.0
2024-08-22 12:25:00,193.15,193.15,193.15,193.15,550.0,189.5026,189.5026,189.5026,189.5026,550.0
2024-08-22 12:30:00,193.16,193.2,193.16,193.2,650.0,189.5125,189.5517,189.5125,189.5517,650.0
2024-08-22 12:35:00,193.28,193.38,193.22,193.22,400.0,189.6302,189.7283,189.5713,189.5713,400.0
2024-08-22 12:40:00,193.31,193.43,193.31,193.43,600.0,189.6596,189.7774,189.6596,189.7774,600.0
2024-08-22 12:45:00,193.43,193.43,193.43,193.43,0.0,189.7774,189.7774,189.7774,189.7774,0.0
2024-08-22 12:50:00,192.78,192.78,192.78,192.78,100.0,189.1396,189.1396,189.1396,189.1396,100.0
2024-08-22 12:55:00,192.71,192.72,192.71,192.72,873.0,189.071,189.0808,189.071,189.0808,873.0
2024-08-22 13:00:00,192.72,192.72,192.72,192.72,0.0,189.0808,189.0808,189.0808,189.0808,0.0
2024-08-22 13:05:00,192.57,192.57,192.48,192.48,750.0,188.9336,188.9336,188.8453,188.8453,750.0
2024-08-22 13:10:00,192.51,192.65,192.51,192.65,550.0,188.8747,189.0121,188.8747,189.0121,550.0
2024-08-22 13:15:00,192.59,192.71,192.59,192.67,725.0,188.9532,189.071,188.9532,189.0317,725.0
2024-08-22 13:20:00,192.67,192.67,192.67,192.67,0.0,189.0317,189.0317,189.0317,189.0317,0.0
2024-08-22 13:25:00,192.38,192.38,192.38,192.38,100.0,188.7472,188.7472,188.7472,188.7472,100.0
2024-08-22 13:30:00,192.38,192.38,192.38,192.38,0.0,188.7472,188.7472,188.7472,188.7472,0.0
2024-08-22 13:35:00,192.12,192.12,192.09,192.09,828.0,188.4921,188.4921,188.4627,188.4627,828.0
2024-08-22 13:40:00,192.08,192.08,192.08,192.08,550.0,188.4528,188.4528,188.4528,188.4528,550.0
2024-08-22 13:45:00,192.13,192.13,192.13,192.13,400.0,188.5019,188.5019,188.5019,188.5019,400.0
2024-08-22 13:50:00,192.21,192.29,192.21,192.26,1125.0,188.5804,188.6589,188.5804,188.6295,1125.0
2024-08-22 13:55:00,192.26,192.3,192.2,192.3,1041.0,188.6295,188.6687,188.5706,188.6687,1041.0
2024-08-22 14:00:00,192.28,192.43,192.28,192.43,600.0,188.6491,188.7962,188.6491,188.7962,600.0
2024-08-22 14:05:00,192.38,192.47,192.38,192.47,200.0,188.7472,188.8355,188.7472,188.8355,200.0
2024-08-22 14:10:00,192.5,192.54,192.5,192.53,1045.0,188.8649,188.9042,188.8649,188.8944,1045.0
2024-08-22 14:15:00,192.68,192.74,192.68,192.74,400.0,189.0415,189.1004,189.0415,189.1004,400.0
2024-08-22 14:20:00,192.9,192.9,192.68,192.68,410.0,189.2574,189.2574,189.0415,189.0415,410.0
2024-08-22 14:25:00,192.69,192.72,192.64,192.71,1550.0,189.0513,189.0808,189.0023,189.071,1550.0
2024-08-22 14:30:00,192.6,192.6,192.6,192.6,571.0,188.963,188.963,188.963,188.963,571.0
2024-08-22 14:35:00,192.52,192.52,192.52,192.52,103.0,188.8845,188.8845,188.8845,188.8845,103.0
2024-08-22 14:40:00,192.43,192.45,192.43,192.45,425.0,188.7962,188.8159,188.7962,188.8159,425.0
2024-08-22 14:45:00,192.32,192.51,192.32,192.41,1006.0,188.6883,188.8747,188.6883,188.7766,1006.0
2024-08-22 14:50:00,192.51,192.57,192.51,192.57,900.0,188.8747,188.9336,188.8747,188.9336,900.0
2024-08-22 14:55:00,192.44,192.44,192.37,192.43,905.0,188.8061,188.8061,188.7374,188.7962,905.0
2024-08-22 15:00:00,192.44,192.44,192.39,192.39,1128.0,188.8061,188.8061,188.757,188.757,1128.0
2024-08-22 15:05:00,192.38,192.38,192.34,192.38,963.0,188.7472,188.7472,188.7079,188.7472,963.0
2024-08-22 15:10:00,192.47,192.58,192.47,192.56,1103.0,188.8355,188.9434,188.8355,188.9238,1103.0
2024-08-22 15:15:00,192.63,192.63,192.51,192.51,700.0,188.9925,188.9925,188.8747,188.8747,700.0
2024-08-22 15:20:00,192.44,192.44,192.21,192.21,700.0,188.8061,188.8061,188.5804,188.5804,700.0
2024-08-22 15:25:00,192.22,192.33,192.22,192.33,443.0,188.5902,188.6981,188.5902,188.6981,443.0
2024-08-22 15:30:00,192.34,192.34,192.3,192.3,400.0,188.7079,188.7079,188.6687,188.6687,400.0
2024-08-22 15:35:00,192.21,192.22,192.21,192.22,600.0,188.5804,188.5902,188.5804,188.5902,600.0
2024-08-22 15:40:00,192.09,192.1,192.05,192.05,727.0,188.4627,188.4725,188.4234,188.4234,727.0
2024-08-22 15:45:00,191.93,191.93,191.62,191.65,1040.0,188.3057,188.3057,188.0015,188.031,1040.0
2024-08-22 15:50:00,191.52,191.73,191.41,191.62,1610.0,187.9034,188.1095,187.7955,188.0015,1610.0
2024-08-22 15:55:00,191.78,191.91,191.51,191.75,6799.0,188.1585,188.2861,187.8936,188.1291,6799.0
2024-08-23 09:40:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-23 09:45:00,194.0,194.0,194.0,194.0,0.0,190.3366,190.3366,190.3366,190.3366,0.0
2024-08-23 09:50:00,193.36,193.36,193.36,193.36,100.0,189.7087,189.7087,189.7087,189.7087,100.0
2024-08-23 09:55:00,193.36,193.36,193.36,193.36,0.0,189.7087,189.7087,189.7087,189.7087,0.0
2024-08-23 10:00:00,193.36,193.36,193.36,193.36,0.0,189.7087,189.7087,189.7087,189.7087,0.0
2024-08-23 10:05:00,194.0,194.04,194.0,194.04,367.0,190.3366,190.3758,190.3366,190.3758,367.0
2024-08-23 10:10:00,194.04,194.04,194.04,194.04,0.0,190.3758,190.3758,190.3758,190.3758,0.0
2024-08-23 10:15:00,194.29,194.29,194.29,194.29,200.0,190.6211,190.6211,190.6211,190.6211,200.0
2024-08-23 10:20:00,194.15,194.16,194.15,194.16,334.0,190.4838,190.4936,190.4838,190.4936,334.0
2024-08-23 10:25:00,194.4,194.47,194.4,194.47,226.0,190.729,190.7977,190.729,190.7977,226.0
2024-08-23 10:30:00,194.42,194.42,194.42,194.42,100.0,190.7487,190.7487,190.7487,190.7487,100.0
2024-08-23 10:35:00,194.37,194.37,194.37,194.37,100.0,190.6996,190.6996,190.6996,190.6996,100.0
2024-08-23 10:40:00,194.5,194.91,194.5,194.91,596.0,190.8272,191.2294,190.8272,191.2294,596.0
2024-08-23 10:45:00,194.82,194.82,194.65,194.65,300.0,191.1411,191.1411,190.9743,190.9743,300.0
2024-08-23 10:50:00,194.65,194.65,194.65,194.65,0.0,190.9743,190.9743,190.9743,190.9743,0.0
2024-08-23 10:55:00,194.48,194.48,194.48,194.48,100.0,190.8075,190.8075,190.8075,190.8075,100.0
2024-08-23 11:00:00,194.48,194.48,194.48,194.48,0.0,190.8075,190.8075,190.8075,190.8075,0.0
2024-08-23 11:05:00,194.48,194.48,194.48,194.48,0.0,190.8075,190.8075,190.8075,190.8075,0.0
2024-08-23 11:10:00,194.32,194.32,194.32,194.32,100.0,190.6506,190.6506,190.6506,190.6506,100.0
2024-08-23 11:15:00,194.32,194.32,194.32,194.32,0.0,190.6506,190.6506,190.6506,190.6506,0.0
2024-08-23 11:20:00,194.32,194.32,194.32,194.32,0.0,190.6506,190.6506,190.6506,190.6506,0.0
2024-08-23 11:25:00,194.56,194.56,194.56,194.56,100.0,190.886,190.886,190.886,190.886,100.0
2024-08-23 11:30:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:35:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:40:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:45:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:50:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:55:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 12:00:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 12:05:00,194.09,194.09,194.09,194.09,100.0,190.4249,190.4249,190.4249,190.4249,100.0
2024-08-23 12:10:00,194.09,194.09,194.09,194.09,0.0,190.4249,190.4249,190.4249,190.4249,0.0
2024-08-23 12:15:00,193.89,194.09,193.89,194.09,896.0,190.2287,190.4249,190.2287,190.4249,896.0
2024-08-23 12:20:00,194.09,194.09,194.09,194.09,0.0,190.4249,190.4249,190.4249,190.4249,0.0
2024-08-23 12:25:00,194.16,194.16,194.16,194.16,280.0,190.4936,190.4936,190.4936,190.4936,280.0
2024-08-23 12:30:00,194.5,194.5,194.5,194.5,100.0,190.8272,190.8272,190.8272,190.8272,100.0
2024-08-23 12:35:00,194.62,194.65,194.62,194.65,507.0,190.9449,190.9743,190.9449,190.9743,507.0
2024-08-23 12:40:00,194.74,194.74,194.74,194.74,100.0,191.0626,191.0626,191.0626,191.0626,100.0
2024-08-23 12:45:00,194.74,194.74,194.74,194.74,0.0,191.0626,191.0626,191.0626,191.0626,0.0
2024-08-23 12:50:00,194.94,194.94,194.94,194.94,100.0,191.2588,191.2588,191.2588,191.2588,100.0
2024-08-23 12:55:00,194.94,194.94,194.94,194.94,0.0,191.2588,191.2588,191.2588,191.2588,0.0
2024-08-23 13:00:00,195.35,195.35,195.23,195.23,300.0,191.6611,191.6611,191.5434,191.5434,300.0
2024-08-23 13:05:00,195.23,195.23,195.23,195.23,0.0,191.5434,191.5434,191.5434,191.5434,0.0
2024-08-23 13:10:00,195.23,195.23,195.23,195.23,0.0,191.5434,191.5434,191.5434,191.5434,0.0
2024-08-23 13:15:00,195.44,195.44,195.44,195.44,100.0,191.7494,191.7494,191.7494,191.7494,100.0
2024-08-23 13:20:00,195.44,195.44,195.44,195.44,0.0,191.7494,191.7494,191.7494,191.7494,0.0
2024-08-23 13:25:00,195.6,195.6,195.6,195.6,200.0,191.9064,191.9064,191.9064,191.9064,200.0
2024-08-23 13:30:00,195.6,195.6,195.6,195.6,0.0,191.9064,191.9064,191.9064,191.9064,0.0
2024-08-23 13:35:00,195.6,195.6,195.6,195.6,0.0,191.9064,191.9064,191.9064,191.9064,0.0
2024-08-23 13:40:00,195.6,195.6,195.6,195.6,0.0,191.9064,191.9064,191.9064,191.9064,0.0
2024-08-23 13:45:00,195.34,195.34,195.34,195.34,100.0,191.6513,191.6513,191.6513,191.6513,100.0
2024-08-23 13:50:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-23 13:55:00,195.28,195.29,195.28,195.29,354.0,191.5924,191.6022,191.5924,191.6022,354.0
2024-08-23 14:00:00,195.29,195.29,195.29,195.29,0.0,191.6022,191.6022,191.6022,191.6022,0.0
2024-08-23 14:05:00,195.29,195.29,195.29,195.29,0.0,191.6022,191.6022,191.6022,191.6022,0.0
2024-08-23 14:10:00,194.92,194.92,194.92,194.92,100.0,191.2392,191.2392,191.2392,191.2392,100.0
2024-08-23 14:15:00,194.92,194.92,194.92,194.92,0.0,191.2392,191.2392,191.2392,191.2392,0.0
2024-08-23 14:20:00,195.0,195.0,195.0,195.0,100.0,191.3177,191.3177,191.3177,191.3177,100.0
2024-08-23 14:25:00,195.11,195.11,195.11,195.11,101.0,191.4256,191.4256,191.4256,191.4256,101.0
2024-08-23 14:30:00,195.06,195.06,195.06,195.06,100.0,191.3766,191.3766,191.3766,191.3766,100.0
2024-08-23 14:35:00,195.06,195.06,195.06,195.06,0.0,191.3766,191.3766,191.3766,191.3766,0.0
2024-08-23 14:40:00,195.06,195.06,195.06,195.06,0.0,191.3766,191.3766,191.3766,191.3766,0.0
2024-08-23 14:45:00,194.92,194.92,194.88,194.88,400.0,191.2392,191.2392,191.2,191.2,400.0
2024-08-23 14:50:00,194.94,194.95,194.94,194.95,600.0,191.2588,191.2687,191.2588,191.2687,600.0
2024-08-23 14:55:00,195.03,195.03,194.89,194.89,388.0,191.3471,191.3471,191.2098,191.2098,388.0
2024-08-23 15:00:00,194.91,194.91,194.91,194.91,200.0,191.2294,191.2294,191.2294,191.2294,200.0
2024-08-23 15:05:00,194.94,194.94,194.94,194.94,300.0,191.2588,191.2588,191.2588,191.2588,300.0
2024-08-23 15:10:00,195.25,195.25,195.25,195.25,118.0,191.563,191.563,191.563,191.563,118.0
2024-08-23 15:15:00,195.27,195.36,195.24,195.24,900.0,191.5826,191.6709,191.5532,191.5532,900.0
2024-08-23 15:20:00,195.24,195.24,195.24,195.24,0.0,191.5532,191.5532,191.5532,191.5532,0.0
2024-08-23 15:25:00,195.19,195.19,195.18,195.18,200.0,191.5041,191.5041,191.4943,191.4943,200.0
2024-08-23 15:30:00,195.18,195.18,195.18,195.18,0.0,191.4943,191.4943,191.4943,191.4943,0.0
2024-08-23 15:35:00,195.07,195.07,195.05,195.05,400.0,191.3864,191.3864,191.3668,191.3668,400.0
2024-08-23 15:40:00,195.05,195.05,195.05,195.05,0.0,191.3668,191.3668,191.3668,191.3668,0.0
2024-08-23 15:45:00,195.04,195.04,194.98,194.98,300.0,191.357,191.357,191.2981,191.2981,300.0
2024-08-23 15:50:00,195.06,195.35,195.01,195.35,1025.0,191.3766,191.6611,191.3275,191.6611,1025.0
2024-08-23 15:55:00,195.49,195.49,195.08,195.09,3349.0,191.7985,191.7985,191.3962,191.406,3349.0
2024-08-26 09:30:00,198.4,198.4,198.4,198.4,100.0,194.6535,194.6535,194.6535,194.6535,100.0
2024-08-26 09:35:00,198.4,198.4,198.4,198.4,0.0,194.6535,194.6535,194.6535,194.6535,0.0
2024-08-26 09:40:00,198.65,198.65,198.65,198.65,100.0,194.8988,194.8988,194.8988,194.8988,100.0
2024-08-26 09:45:00,198.89,199.0,198.89,199.0,573.0,195.1343,195.2422,195.1343,195.2422,573.0
2024-08-26 09:50:00,198.99,198.99,198.99,198.99,100.0,195.2324,195.2324,195.2324,195.2324,100.0
2024-08-26 09:55:00,198.55,198.7,198.55,198.7,303.0,194.8007,194.9478,194.8007,194.9478,303.0
2024-08-26 10:00:00,198.36,198.36,198.36,198.36,100.0,194.6143,194.6143,194.6143,194.6143,100.0
2024-08-26 10:05:00,198.36,198.36,198.36,198.36,0.0,194.6143,194.6143,194.6143,194.6143,0.0
2024-08-26 10:10:00,198.36,198.36,198.36,198.36,0.0,194.6143,194.6143,194.6143,194.6143,0.0
2024-08-26 10:15:00,198.35,198.35,198.0,198.0,1196.0,194.6044,194.6044,194.2611,194.2611,1196.0
2024-08-26 10:20:00,197.51,197.51,197.51,197.51,128.0,193.7803,193.7803,193.7803,193.7803,128.0
2024-08-26 10:25:00,196.89,197.4,196.89,197.4,300.0,193.172,193.6724,193.172,193.6724,300.0
2024-08-26 10:30:00,197.19,197.19,197.17,197.17,200.0,193.4664,193.4664,193.4467,193.4467,200.0
2024-08-26 10:35:00,196.53,196.53,196.53,196.53,100.0,192.8188,192.8188,192.8188,192.8188,100.0
2024-08-26 10:40:00,196.32,196.32,196.32,196.32,100.0,192.6128,192.6128,192.6128,192.6128,100.0
2024-08-26 10:45:00,196.32,196.32,196.32,196.32,0.0,192.6128,192.6128,192.6128,192.6128,0.0
2024-08-26 10:50:00,196.32,196.32,196.32,196.32,100.0,192.6128,192.6128,192.6128,192.6128,100.0
2024-08-26 10:55:00,196.32,196.32,196.32,196.32,0.0,192.6128,192.6128,192.6128,192.6128,0.0
2024-08-26 11:00:00,196.32,196.32,196.32,196.32,0.0,192.6128,192.6128,192.6128,192.6128,0.0
2024-08-26 11:05:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-26 11:10:00,195.05,195.1,194.89,194.89,1393.0,191.3668,191.4158,191.2098,191.2098,1393.0
2024-08-26 11:15:00,195.05,195.06,195.05,195.06,300.0,191.3668,191.3766,191.3668,191.3766,300.0
2024-08-26 11:20:00,194.94,194.94,194.87,194.87,200.0,191.2588,191.2588,191.1902,191.1902,200.0
2024-08-26 11:25:00,194.77,194.79,194.77,194.78,600.0,191.0921,191.1117,191.0921,191.1019,600.0
2024-08-26 11:30:00,194.78,194.78,194.78,194.78,0.0,191.1019,191.1019,191.1019,191.1019,0.0
2024-08-26 11:35:00,194.58,194.71,194.58,194.71,300.0,190.9056,191.0332,190.9056,191.0332,300.0
2024-08-26 11:40:00,195.01,195.01,195.01,195.01,100.0,191.3275,191.3275,191.3275,191.3275,100.0
2024-08-26 11:45:00,195.01,195.01,195.01,195.01,0.0,191.3275,191.3275,191.3275,191.3275,0.0
2024-08-26 11:50:00,195.01,195.01,195.01,195.01,0.0,191.3275,191.3275,191.3275,191.3275,0.0
2024-08-26 11:55:00,195.01,195.01,195.01,195.01,0.0,191.3275,191.3275,191.3275,191.3275,0.0
2024-08-26 12:00:00,195.01,195.01,195.01,195.01,0.0,191.3275,191.3275,191.3275,191.3275,0.0
2024-08-26 12:05:00,195.6,195.6,195.53,195.53,324.0,191.9064,191.9064,191.8377,191.8377,324.0
2024-08-26 12:10:00,195.53,195.53,195.53,195.53,0.0,191.8377,191.8377,191.8377,191.8377,0.0
2024-08-26 12:15:00,195.82,195.82,195.82,195.82,100.0,192.1222,192.1222,192.1222,192.1222,100.0
2024-08-26 12:20:00,195.88,195.88,195.88,195.88,100.0,192.1811,192.1811,192.1811,192.1811,100.0
2024-08-26 12:25:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-26 12:30:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-26 12:35:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-26 12:40:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-26 12:45:00,195.99,196.12,195.99,196.12,400.0,192.289,192.4166,192.289,192.4166,400.0
2024-08-26 12:50:00,196.12,196.12,196.12,196.12,0.0,192.4166,192.4166,192.4166,192.4166,0.0
2024-08-26 12:55:00,196.12,196.12,196.12,196.12,0.0,192.4166,192.4166,192.4166,192.4166,0.0
2024-08-26 13:00:00,196.12,196.12,196.12,196.12,0.0,192.4166,192.4166,192.4166,192.4166,0.0
2024-08-26 13:05:00,196.79,196.8,196.79,196.8,281.0,193.0739,193.0837,193.0739,193.0837,281.0
2024-08-26 13:10:00,197.05,197.05,197.05,197.05,100.0,193.329,193.329,193.329,193.329,100.0
2024-08-26 13:15:00,197.07,197.07,197.07,197.07,100.0,193.3486,193.3486,193.3486,193.3486,100.0
2024-08-26 13:20:00,196.99,197.0,196.99,197.0,600.0,193.2701,193.2799,193.2701,193.2799,600.0
2024-08-26 13:25:00,197.12,197.15,197.02,197.02,499.0,193.3977,193.4271,193.2996,193.2996,499.0
2024-08-26 13:30:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-26 13:35:00,196.69,196.69,196.69,196.69,100.0,192.9758,192.9758,192.9758,192.9758,100.0
2024-08-26 13:40:00,196.7,196.7,196.7,196.7,100.0,192.9856,192.9856,192.9856,192.9856,100.0
2024-08-26 13:45:00,196.7,196.7,196.7,196.7,0.0,192.9856,192.9856,192.9856,192.9856,0.0
2024-08-26 13:50:00,196.7,196.7,196.7,196.7,0.0,192.9856,192.9856,192.9856,192.9856,0.0
2024-08-26 13:55:00,196.7,196.7,196.7,196.7,0.0,192.9856,192.9856,192.9856,192.9856,0.0
2024-08-26 14:00:00,197.31,197.31,197.23,197.23,200.0,193.5841,193.5841,193.5056,193.5056,200.0
2024-08-26 14:05:00,197.2,197.2,197.2,197.2,130.0,193.4762,193.4762,193.4762,193.4762,130.0
2024-08-26 14:10:00,197.2,197.2,197.2,197.2,0.0,193.4762,193.4762,193.4762,193.4762,0.0
2024-08-26 14:15:00,197.2,197.2,197.2,197.2,0.0,193.4762,193.4762,193.4762,193.4762,0.0
2024-08-26 14:20:00,197.45,197.45,197.45,197.45,100.0,193.7214,193.7214,193.7214,193.7214,100.0
2024-08-26 14:25:00,197.45,197.45,197.45,197.45,0.0,193.7214,193.7214,193.7214,193.7214,0.0
2024-08-26 14:30:00,197.4,197.4,197.4,197.4,112.0,193.6724,193.6724,193.6724,193.6724,112.0
2024-08-26 14:35:00,197.4,197.4,197.4,197.4,0.0,193.6724,193.6724,193.6724,193.6724,0.0
2024-08-26 14:40:00,197.44,197.44,197.44,197.44,184.0,193.7116,193.7116,193.7116,193.7116,184.0
2024-08-26 14:45:00,197.06,197.06,197.06,197.06,100.0,193.3388,193.3388,193.3388,193.3388,100.0
2024-08-26 14:50:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 14:55:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 15:00:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 15:05:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 15:10:00,197.66,197.66,197.58,197.58,200.0,193.9275,193.9275,193.849,193.849,200.0
2024-08-26 15:15:00,197.58,197.58,197.58,197.58,0.0,193.849,193.849,193.849,193.849,0.0
2024-08-26 15:20:00,197.75,197.75,197.59,197.59,400.0,194.0158,194.0158,193.8588,193.8588,400.0
2024-08-26 15:25:00,197.59,197.59,197.59,197.59,0.0,193.8588,193.8588,193.8588,193.8588,0.0
2024-08-26 15:30:00,197.79,197.79,197.71,197.71,200.0,194.055,194.055,193.9765,193.9765,200.0
2024-08-26 15:35:00,197.88,197.88,197.8,197.8,200.0,194.1433,194.1433,194.0648,194.0648,200.0
2024-08-26 15:40:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-26 15:45:00,197.81,197.81,197.4,197.4,1100.0,194.0746,194.0746,193.6724,193.6724,1100.0
2024-08-26 15:50:00,197.45,197.45,197.24,197.24,867.0,193.7214,193.7214,193.5154,193.5154,867.0
2024-08-26 15:55:00,197.06,197.36,197.0,197.36,3734.0,193.3388,193.6331,193.2799,193.6331,3734.0
2024-08-27 09:30:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:35:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:40:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:45:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:50:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:55:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 10:00:00,197.0,197.0,197.0,197.0,977.0,193.2799,193.2799,193.2799,193.2799,977.0
2024-08-27 10:05:00,196.67,196.67,196.67,196.67,100.0,192.9562,192.9562,192.9562,192.9562,100.0
2024-08-27 10:10:00,196.81,196.81,196.81,196.81,100.0,193.0935,193.0935,193.0935,193.0935,100.0
2024-08-27 10:15:00,196.8,196.8,196.8,196.8,200.0,193.0837,193.0837,193.0837,193.0837,200.0
2024-08-27 10:20:00,196.8,196.8,196.8,196.8,0.0,193.0837,193.0837,193.0837,193.0837,0.0
2024-08-27 10:25:00,196.94,196.94,196.88,196.88,650.0,193.2211,193.2211,193.1622,193.1622,650.0
2024-08-27 10:30:00,196.57,196.57,196.56,196.56,200.0,192.8581,192.8581,192.8483,192.8483,200.0
2024-08-27 10:35:00,196.56,196.56,196.56,196.56,0.0,192.8483,192.8483,192.8483,192.8483,0.0
2024-08-27 10:40:00,196.5,196.5,196.36,196.36,801.0,192.7894,192.7894,192.652,192.652,801.0
2024-08-27 10:45:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-27 10:50:00,196.31,196.31,196.12,196.12,303.0,192.603,192.603,192.4166,192.4166,303.0
2024-08-27 10:55:00,196.14,196.14,196.14,196.14,100.0,192.4362,192.4362,192.4362,192.4362,100.0
2024-08-27 11:00:00,196.14,196.14,196.14,196.14,0.0,192.4362,192.4362,192.4362,192.4362,0.0
2024-08-27 11:05:00,196.14,196.14,196.14,196.14,0.0,192.4362,192.4362,192.4362,192.4362,0.0
2024-08-27 11:10:00,196.25,196.25,196.25,196.25,100.0,192.5441,192.5441,192.5441,192.5441,100.0
2024-08-27 11:15:00,196.04,196.04,195.92,195.92,303.0,192.3381,192.3381,192.2203,192.2203,303.0
2024-08-27 11:20:00,195.92,195.92,195.92,195.92,0.0,192.2203,192.2203,192.2203,192.2203,0.0
2024-08-27 11:25:00,195.94,195.94,195.94,195.94,100.0,192.24,192.24,192.24,192.24,100.0
2024-08-27 11:30:00,195.94,195.94,195.94,195.94,0.0,192.24,192.24,192.24,192.24,0.0
2024-08-27 11:35:00,195.76,195.76,195.76,195.76,100.0,192.0634,192.0634,192.0634,192.0634,100.0
2024-08-27 11:40:00,195.55,195.55,195.55,195.55,100.0,191.8573,191.8573,191.8573,191.8573,100.0
2024-08-27 11:45:00,195.55,195.55,195.55,195.55,0.0,191.8573,191.8573,191.8573,191.8573,0.0
2024-08-27 11:50:00,195.65,195.65,195.65,195.65,100.0,191.9554,191.9554,191.9554,191.9554,100.0
2024-08-27 11:55:00,195.68,195.68,195.68,195.68,117.0,191.9849,191.9849,191.9849,191.9849,117.0
2024-08-27 12:00:00,195.68,195.68,195.68,195.68,0.0,191.9849,191.9849,191.9849,191.9849,0.0
2024-08-27 12:05:00,195.33,195.33,195.33,195.33,100.0,191.6415,191.6415,191.6415,191.6415,100.0
2024-08-27 12:10:00,195.33,195.33,195.33,195.33,0.0,191.6415,191.6415,191.6415,191.6415,0.0
2024-08-27 12:15:00,195.33,195.33,195.33,195.33,0.0,191.6415,191.6415,191.6415,191.6415,0.0
2024-08-27 12:20:00,195.33,195.33,195.33,195.33,0.0,191.6415,191.6415,191.6415,191.6415,0.0
2024-08-27 12:25:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-27 12:30:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:35:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:40:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:45:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:50:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:55:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:00:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:05:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:10:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:15:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:20:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:25:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:30:00,195.35,195.35,195.35,195.35,100.0,191.6611,191.6611,191.6611,191.6611,100.0
2024-08-27 13:35:00,195.35,195.35,195.35,195.35,0.0,191.6611,191.6611,191.6611,191.6611,0.0
2024-08-27 13:40:00,194.96,195.0,194.96,195.0,200.0,191.2785,191.3177,191.2785,191.3177,200.0
2024-08-27 13:45:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-27 13:50:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-27 13:55:00,194.56,194.79,194.56,194.79,200.0,190.886,191.1117,190.886,191.1117,200.0
2024-08-27 14:00:00,194.75,194.75,194.75,194.75,374.0,191.0724,191.0724,191.0724,191.0724,374.0
2024-08-27 14:05:00,194.75,194.75,194.75,194.75,0.0,191.0724,191.0724,191.0724,191.0724,0.0
2024-08-27 14:10:00,194.83,194.85,194.83,194.85,300.0,191.1509,191.1705,191.1509,191.1705,300.0
2024-08-27 14:15:00,194.85,194.85,194.85,194.85,0.0,191.1705,191.1705,191.1705,191.1705,0.0
2024-08-27 14:20:00,194.89,194.89,194.89,194.89,300.0,191.2098,191.2098,191.2098,191.2098,300.0
2024-08-27 14:25:00,194.65,194.65,194.65,194.65,100.0,190.9743,190.9743,190.9743,190.9743,100.0
2024-08-27 14:30:00,194.81,194.81,194.81,194.81,100.0,191.1313,191.1313,191.1313,191.1313,100.0
2024-08-27 14:35:00,194.81,194.81,194.81,194.81,0.0,191.1313,191.1313,191.1313,191.1313,0.0
2024-08-27 14:40:00,194.56,194.56,194.56,194.56,200.0,190.886,190.886,190.886,190.886,200.0
2024-08-27 14:45:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-27 14:50:00,194.43,194.49,194.43,194.43,600.0,190.7585,190.8173,190.7585,190.7585,600.0
2024-08-27 14:55:00,194.27,194.35,194.12,194.12,900.0,190.6015,190.68,190.4543,190.4543,900.0
2024-08-27 15:00:00,194.2,194.21,193.98,194.0,900.0,190.5328,190.5426,190.317,190.3366,900.0
2024-08-27 15:05:00,194.09,194.11,194.09,194.11,301.0,190.4249,190.4445,190.4249,190.4445,301.0
2024-08-27 15:10:00,194.2,194.23,194.19,194.23,400.0,190.5328,190.5622,190.523,190.5622,400.0
2024-08-27 15:15:00,194.16,194.23,194.14,194.23,700.0,190.4936,190.5622,190.4739,190.5622,700.0
2024-08-27 15:20:00,194.24,194.29,194.2,194.2,500.0,190.5721,190.6211,190.5328,190.5328,500.0
2024-08-27 15:25:00,194.26,194.35,194.26,194.35,300.0,190.5917,190.68,190.5917,190.68,300.0
2024-08-27 15:30:00,194.35,194.35,194.35,194.35,0.0,190.68,190.68,190.68,190.68,0.0
2024-08-27 15:35:00,194.18,194.18,194.18,194.18,100.0,190.5132,190.5132,190.5132,190.5132,100.0
2024-08-27 15:40:00,194.18,194.18,194.18,194.18,0.0,190.5132,190.5132,190.5132,190.5132,0.0
2024-08-27 15:45:00,194.18,194.18,194.18,194.18,0.0,190.5132,190.5132,190.5132,190.5132,0.0
2024-08-27 15:50:00,194.3,194.61,194.3,194.53,1143.0,190.6309,190.9351,190.6309,190.8566,1143.0
2024-08-27 15:55:00,194.56,194.83,194.49,194.83,2630.0,190.886,191.1509,190.8173,191.1509,2630.0
2024-08-28 09:30:00,193.33,193.33,193.25,193.25,202.0,189.6792,189.6792,189.6008,189.6008,202.0
2024-08-28 09:35:00,193.25,193.25,193.25,193.25,0.0,189.6008,189.6008,189.6008,189.6008,0.0
2024-08-28 09:40:00,193.25,193.25,193.25,193.25,0.0,189.6008,189.6008,189.6008,189.6008,0.0
2024-08-28 09:45:00,194.2,194.2,194.2,194.2,200.0,190.5328,190.5328,190.5328,190.5328,200.0
2024-08-28 09:50:00,194.07,194.07,194.07,194.07,200.0,190.4053,190.4053,190.4053,190.4053,200.0
2024-08-28 09:55:00,195.0,195.0,195.0,195.0,117.0,191.3177,191.3177,191.3177,191.3177,117.0
2024-08-28 10:00:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:05:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:10:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:15:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:20:00,194.08,194.08,193.87,193.87,203.0,190.4151,190.4151,190.209,190.209,203.0
2024-08-28 10:25:00,193.69,193.69,193.52,193.52,228.0,190.0324,190.0324,189.8657,189.8657,228.0
2024-08-28 10:30:00,194.0,194.01,194.0,194.01,212.0,190.3366,190.3464,190.3366,190.3464,212.0
2024-08-28 10:35:00,193.97,194.21,193.97,194.21,322.0,190.3072,190.5426,190.3072,190.5426,322.0
2024-08-28 10:40:00,194.21,194.21,194.21,194.21,0.0,190.5426,190.5426,190.5426,190.5426,0.0
2024-08-28 10:45:00,194.21,194.21,194.21,194.21,0.0,190.5426,190.5426,190.5426,190.5426,0.0
2024-08-28 10:50:00,194.75,194.75,194.75,194.75,100.0,191.0724,191.0724,191.0724,191.0724,100.0
2024-08-28 10:55:00,194.75,194.75,194.75,194.75,0.0,191.0724,191.0724,191.0724,191.0724,0.0
2024-08-28 11:00:00,195.06,195.12,194.89,194.9,800.0,191.3766,191.4354,191.2098,191.2196,800.0
2024-08-28 11:05:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 11:10:00,195.24,195.24,195.24,195.24,113.0,191.5532,191.5532,191.5532,191.5532,113.0
2024-08-28 11:15:00,195.24,195.24,195.24,195.24,0.0,191.5532,191.5532,191.5532,191.5532,0.0
2024-08-28 11:20:00,194.83,194.83,194.83,194.83,100.0,191.1509,191.1509,191.1509,191.1509,100.0
2024-08-28 11:25:00,194.83,194.83,194.83,194.83,0.0,191.1509,191.1509,191.1509,191.1509,0.0
2024-08-28 11:30:00,194.83,194.83,194.83,194.83,0.0,191.1509,191.1509,191.1509,191.1509,0.0
2024-08-28 11:35:00,194.83,194.83,194.83,194.83,0.0,191.1509,191.1509,191.1509,191.1509,0.0
2024-08-28 11:40:00,194.83,194.83,194.83,194.83,0.0,191.1509,191.1509,191.1509,191.1509,0.0
2024-08-28 11:45:00,194.55,194.55,194.55,194.55,100.0,190.8762,190.8762,190.8762,190.8762,100.0
2024-08-28 11:50:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 11:55:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:00:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:05:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:10:00,194.44,194.44,194.44,194.44,100.0,190.7683,190.7683,190.7683,190.7683,100.0
2024-08-28 12:15:00,194.69,194.69,194.69,194.69,300.0,191.0136,191.0136,191.0136,191.0136,300.0
2024-08-28 12:20:00,194.55,194.55,194.55,194.55,100.0,190.8762,190.8762,190.8762,190.8762,100.0
2024-08-28 12:25:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:30:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:35:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:40:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:45:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:50:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:55:00,195.02,195.02,195.02,195.02,100.0,191.3373,191.3373,191.3373,191.3373,100.0
2024-08-28 13:00:00,195.02,195.02,195.02,195.02,0.0,191.3373,191.3373,191.3373,191.3373,0.0
2024-08-28 13:05:00,195.29,195.29,195.24,195.24,400.0,191.6022,191.6022,191.5532,191.5532,400.0
2024-08-28 13:10:00,195.24,195.24,195.24,195.24,0.0,191.5532,191.5532,191.5532,191.5532,0.0
2024-08-28 13:15:00,195.24,195.24,195.24,195.24,0.0,191.5532,191.5532,191.5532,191.5532,0.0
2024-08-28 13:20:00,194.91,194.91,194.89,194.89,200.0,191.2294,191.2294,191.2098,191.2098,200.0
2024-08-28 13:25:00,194.89,194.89,194.89,194.89,0.0,191.2098,191.2098,191.2098,191.2098,0.0
2024-08-28 13:30:00,194.89,194.89,194.89,194.89,0.0,191.2098,191.2098,191.2098,191.2098,0.0
2024-08-28 13:35:00,194.83,194.83,194.73,194.73,200.0,191.1509,191.1509,191.0528,191.0528,200.0
2024-08-28 13:40:00,194.73,194.73,194.73,194.73,0.0,191.0528,191.0528,191.0528,191.0528,0.0
2024-08-28 13:45:00,194.67,194.67,194.67,194.67,100.0,190.9939,190.9939,190.9939,190.9939,100.0
2024-08-28 13:50:00,194.67,194.67,194.67,194.67,0.0,190.9939,190.9939,190.9939,190.9939,0.0
2024-08-28 13:55:00,194.67,194.67,194.67,194.67,0.0,190.9939,190.9939,190.9939,190.9939,0.0
2024-08-28 14:00:00,194.67,194.67,194.67,194.67,0.0,190.9939,190.9939,190.9939,190.9939,0.0
2024-08-28 14:05:00,194.52,194.9,194.52,194.9,210.0,190.8468,191.2196,190.8468,191.2196,210.0
2024-08-28 14:10:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:15:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:20:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:25:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:30:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:35:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:40:00,194.5,194.5,194.4,194.4,200.0,190.8272,190.8272,190.729,190.729,200.0
2024-08-28 14:45:00,194.4,194.4,194.4,194.4,0.0,190.729,190.729,190.729,190.729,0.0
2024-08-28 14:50:00,194.43,194.5,194.43,194.5,300.0,190.7585,190.8272,190.7585,190.8272,300.0
2024-08-28 14:55:00,194.58,194.69,194.58,194.6,400.0,190.9056,191.0136,190.9056,190.9253,400.0
2024-08-28 15:00:00,194.6,194.6,194.6,194.6,0.0,190.9253,190.9253,190.9253,190.9253,0.0
2024-08-28 15:05:00,194.71,194.71,194.69,194.69,266.0,191.0332,191.0332,191.0136,191.0136,266.0
2024-08-28 15:10:00,194.69,194.69,194.69,194.69,0.0,191.0136,191.0136,191.0136,191.0136,0.0
2024-08-28 15:15:00,194.69,194.69,194.69,194.69,0.0,191.0136,191.0136,191.0136,191.0136,0.0
2024-08-28 15:20:00,194.7,194.76,194.7,194.76,400.0,191.0234,191.0822,191.0234,191.0822,400.0
2024-08-28 15:25:00,194.84,194.84,194.84,194.84,100.0,191.1607,191.1607,191.1607,191.1607,100.0
2024-08-28 15:30:00,194.89,194.89,194.89,194.89,100.0,191.2098,191.2098,191.2098,191.2098,100.0
2024-08-28 15:35:00,194.89,194.89,194.89,194.89,0.0,191.2098,191.2098,191.2098,191.2098,0.0
2024-08-28 15:40:00,194.71,194.89,194.71,194.89,200.0,191.0332,191.2098,191.0332,191.2098,200.0
2024-08-28 15:45:00,195.16,195.16,195.14,195.14,708.0,191.4747,191.4747,191.4551,191.4551,708.0
2024-08-28 15:50:00,194.75,194.77,194.73,194.77,380.0,191.0724,191.0921,191.0528,191.0921,380.0
2024-08-28 15:55:00,194.72,194.72,194.71,194.71,200.0,191.043,191.043,191.0332,191.0332,200.0
2024-08-29 09:30:00,197.33,198.23,197.33,197.99,1520.0,193.6037,194.4867,193.6037,194.2512,1520.0
2024-08-29 09:35:00,197.5,197.5,197.0,197.0,600.0,193.7705,193.7705,193.2799,193.2799,600.0
2024-08-29 09:40:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-29 09:45:00,195.22,195.22,195.2,195.2,241.0,191.5336,191.5336,191.5139,191.5139,241.0
2024-08-29 09:50:00,195.2,195.2,195.2,195.2,0.0,191.5139,191.5139,191.5139,191.5139,0.0
2024-08-29 09:55:00,195.2,195.2,195.2,195.2,0.0,191.5139,191.5139,191.5139,191.5139,0.0
2024-08-29 10:00:00,196.04,196.04,196.04,196.04,123.0,192.3381,192.3381,192.3381,192.3381,123.0
2024-08-29 10:05:00,196.04,196.04,196.04,196.04,0.0,192.3381,192.3381,192.3381,192.3381,0.0
2024-08-29 10:10:00,196.04,196.04,196.04,196.04,0.0,192.3381,192.3381,192.3381,192.3381,0.0
2024-08-29 10:15:00,196.54,196.54,196.36,196.36,200.0,192.8286,192.8286,192.652,192.652,200.0
2024-08-29 10:20:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:25:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:30:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:35:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:40:00,196.28,196.28,196.28,196.28,100.0,192.5735,192.5735,192.5735,192.5735,100.0
2024-08-29 10:45:00,196.28,196.28,196.28,196.28,0.0,192.5735,192.5735,192.5735,192.5735,0.0
2024-08-29 10:50:00,196.54,196.54,196.54,196.54,118.0,192.8286,192.8286,192.8286,192.8286,118.0
2024-08-29 10:55:00,196.5,196.61,196.5,196.61,300.0,192.7894,192.8973,192.7894,192.8973,300.0
2024-08-29 11:00:00,196.61,196.61,196.61,196.61,0.0,192.8973,192.8973,192.8973,192.8973,0.0
2024-08-29 11:05:00,196.61,196.61,196.61,196.61,0.0,192.8973,192.8973,192.8973,192.8973,0.0
2024-08-29 11:10:00,196.87,196.95,196.87,196.95,400.0,193.1524,193.2309,193.1524,193.2309,400.0
2024-08-29 11:15:00,196.95,196.95,196.95,196.95,0.0,193.2309,193.2309,193.2309,193.2309,0.0
2024-08-29 11:20:00,196.95,196.95,196.95,196.95,0.0,193.2309,193.2309,193.2309,193.2309,0.0
2024-08-29 11:25:00,196.95,196.95,196.95,196.95,0.0,193.2309,193.2309,193.2309,193.2309,0.0
2024-08-29 11:30:00,196.95,196.95,196.95,196.95,0.0,193.2309,193.2309,193.2309,193.2309,0.0
2024-08-29 11:35:00,197.23,197.23,197.23,197.23,109.0,193.5056,193.5056,193.5056,193.5056,109.0
2024-08-29 11:40:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 11:45:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 11:50:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 11:55:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 12:00:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 12:05:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 12:10:00,198.0,198.0,198.0,198.0,100.0,194.2611,194.2611,194.2611,194.2611,100.0
2024-08-29 12:15:00,198.0,198.0,198.0,198.0,0.0,194.2611,194.2611,194.2611,194.2611,0.0
2024-08-29 12:20:00,198.0,198.0,198.0,198.0,0.0,194.2611,194.2611,194.2611,194.2611,0.0
2024-08-29 12:25:00,198.34,198.34,198.29,198.29,300.0,194.5946,194.5946,194.5456,194.5456,300.0
2024-08-29 12:30:00,198.18,198.18,198.18,198.18,100.0,194.4377,194.4377,194.4377,194.4377,100.0
2024-08-29 12:35:00,198.02,198.02,198.02,198.02,100.0,194.2807,194.2807,194.2807,194.2807,100.0
2024-08-29 12:40:00,198.02,198.02,198.02,198.02,0.0,194.2807,194.2807,194.2807,194.2807,0.0
2024-08-29 12:45:00,198.02,198.02,198.02,198.02,0.0,194.2807,194.2807,194.2807,194.2807,0.0
2024-08-29 12:50:00,198.22,198.22,198.22,198.22,100.0,194.4769,194.4769,194.4769,194.4769,100.0
2024-08-29 12:55:00,198.22,198.22,198.22,198.22,0.0,194.4769,194.4769,194.4769,194.4769,0.0
2024-08-29 13:00:00,198.22,198.22,198.22,198.22,0.0,194.4769,194.4769,194.4769,194.4769,0.0
2024-08-29 13:05:00,198.22,198.22,198.22,198.22,0.0,194.4769,194.4769,194.4769,194.4769,0.0
2024-08-29 13:10:00,198.26,198.26,198.26,198.26,200.0,194.5161,194.5161,194.5161,194.5161,200.0
2024-08-29 13:15:00,198.53,198.53,198.53,198.53,100.0,194.7811,194.7811,194.7811,194.7811,100.0
2024-08-29 13:20:00,198.23,198.23,198.23,198.23,100.0,194.4867,194.4867,194.4867,194.4867,100.0
2024-08-29 13:25:00,198.12,198.12,197.96,197.96,300.0,194.3788,194.3788,194.2218,194.2218,300.0
2024-08-29 13:30:00,197.95,197.95,197.91,197.91,300.0,194.212,194.212,194.1728,194.1728,300.0
2024-08-29 13:35:00,198.05,198.05,197.99,197.99,200.0,194.3101,194.3101,194.2512,194.2512,200.0
2024-08-29 13:40:00,197.98,198.05,197.98,198.05,200.0,194.2414,194.3101,194.2414,194.3101,200.0
2024-08-29 13:45:00,198.05,198.05,198.05,198.05,0.0,194.3101,194.3101,194.3101,194.3101,0.0
2024-08-29 13:50:00,198.03,198.03,197.91,197.95,300.0,194.2905,194.2905,194.1728,194.212,300.0
2024-08-29 13:55:00,198.02,198.11,198.02,198.11,400.0,194.2807,194.369,194.2807,194.369,400.0
2024-08-29 14:00:00,198.09,198.17,198.09,198.17,200.0,194.3494,194.4278,194.3494,194.4278,200.0
2024-08-29 14:05:00,198.1,198.12,198.1,198.12,200.0,194.3592,194.3788,194.3592,194.3788,200.0
2024-08-29 14:10:00,198.13,198.15,197.92,197.92,660.0,194.3886,194.4082,194.1826,194.1826,660.0
2024-08-29 14:15:00,197.92,197.92,197.92,197.92,0.0,194.1826,194.1826,194.1826,194.1826,0.0
2024-08-29 14:20:00,198.31,198.31,197.94,197.94,300.0,194.5652,194.5652,194.2022,194.2022,300.0
2024-08-29 14:25:00,198.06,198.06,198.06,198.06,100.0,194.3199,194.3199,194.3199,194.3199,100.0
2024-08-29 14:30:00,197.78,197.78,197.78,197.78,100.0,194.0452,194.0452,194.0452,194.0452,100.0
2024-08-29 14:35:00,197.78,197.78,197.78,197.78,0.0,194.0452,194.0452,194.0452,194.0452,0.0
2024-08-29 14:40:00,197.17,197.18,197.17,197.18,200.0,193.4467,193.4565,193.4467,193.4565,200.0
2024-08-29 14:45:00,197.18,197.18,197.18,197.18,0.0,193.4565,193.4565,193.4565,193.4565,0.0
2024-08-29 14:50:00,197.28,197.39,197.28,197.39,200.0,193.5547,193.6626,193.5547,193.6626,200.0
2024-08-29 14:55:00,197.25,197.25,197.16,197.16,300.0,193.5252,193.5252,193.4369,193.4369,300.0
2024-08-29 15:00:00,197.18,197.18,197.08,197.13,401.0,193.4565,193.4565,193.3584,193.4075,401.0
2024-08-29 15:05:00,197.4,197.4,197.4,197.4,200.0,193.6724,193.6724,193.6724,193.6724,200.0
2024-08-29 15:10:00,197.21,197.21,197.21,197.21,100.0,193.486,193.486,193.486,193.486,100.0
2024-08-29 15:15:00,197.21,197.21,197.21,197.21,0.0,193.486,193.486,193.486,193.486,0.0
2024-08-29 15:20:00,197.31,197.31,197.31,197.31,200.0,193.5841,193.5841,193.5841,193.5841,200.0
2024-08-29 15:25:00,197.56,197.66,197.56,197.66,200.0,193.8294,193.9275,193.8294,193.9275,200.0
2024-08-29 15:30:00,197.39,197.39,197.39,197.39,150.0,193.6626,193.6626,193.6626,193.6626,150.0
2024-08-29 15:35:00,197.36,197.36,197.36,197.36,100.0,193.6331,193.6331,193.6331,193.6331,100.0
2024-08-29 15:40:00,197.23,197.23,197.04,197.04,300.0,193.5056,193.5056,193.3192,193.3192,300.0
2024-08-29 15:45:00,196.84,196.84,196.84,196.84,100.0,193.123,193.123,193.123,193.123,100.0
2024-08-29 15:50:00,196.74,196.74,196.54,196.55,997.0,193.0249,193.0249,192.8286,192.8384,997.0
2024-08-29 15:55:00,196.32,196.85,196.32,196.85,1608.0,192.6128,193.1328,192.6128,193.1328,1608.0
2024-08-30 09:30:00,194.12,194.12,194.12,194.12,101.0,190.4543,190.4543,190.4543,190.4543,101.0
2024-08-30 09:35:00,194.12,194.12,194.12,194.12,0.0,190.4543,190.4543,190.4543,190.4543,0.0
2024-08-30 09:40:00,194.12,194.12,194.12,194.12,0.0,190.4543,190.4543,190.4543,190.4543,0.0
2024-08-30 09:45:00,194.43,194.43,194.43,194.43,113.0,190.7585,190.7585,190.7585,190.7585,113.0
2024-08-30 09:50:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-30 09:55:00,194.0,194.0,194.0,194.0,0.0,190.3366,190.3366,190.3366,190.3366,0.0
2024-08-30 10:00:00,193.71,193.71,193.71,193.71,100.0,190.0521,190.0521,190.0521,190.0521,100.0
2024-08-30 10:05:00,193.83,193.83,193.83,193.83,100.0,190.1698,190.1698,190.1698,190.1698,100.0
2024-08-30 10:10:00,194.02,194.02,193.88,193.88,200.0,190.3562,190.3562,190.2189,190.2189,200.0
2024-08-30 10:15:00,193.88,193.88,193.88,193.88,0.0,190.2189,190.2189,190.2189,190.2189,0.0
2024-08-30 10:20:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-30 10:25:00,193.96,193.96,193.96,193.96,100.0,190.2973,190.2973,190.2973,190.2973,100.0
2024-08-30 10:30:00,193.69,193.69,193.5,193.5,832.0,190.0324,190.0324,189.846,189.846,832.0
2024-08-30 10:35:00,193.61,193.61,193.61,193.61,200.0,189.954,189.954,189.954,189.954,200.0
2024-08-30 10:40:00,193.86,193.95,193.86,193.9,300.0,190.1992,190.2875,190.1992,190.2385,300.0
2024-08-30 10:45:00,193.9,193.9,193.9,193.9,0.0,190.2385,190.2385,190.2385,190.2385,0.0
2024-08-30 10:50:00,193.89,193.89,193.76,193.76,200.0,190.2287,190.2287,190.1011,190.1011,200.0
2024-08-30 10:55:00,193.64,193.64,193.64,193.64,100.0,189.9834,189.9834,189.9834,189.9834,100.0
2024-08-30 11:00:00,193.64,193.64,193.64,193.64,0.0,189.9834,189.9834,189.9834,189.9834,0.0
2024-08-30 11:05:00,193.9,193.9,193.64,193.64,200.0,190.2385,190.2385,189.9834,189.9834,200.0
2024-08-30 11:10:00,193.64,193.64,193.64,193.64,0.0,189.9834,189.9834,189.9834,189.9834,0.0
2024-08-30 11:15:00,193.64,193.64,193.64,193.64,0.0,189.9834,189.9834,189.9834,189.9834,0.0
2024-08-30 11:20:00,193.64,193.64,193.64,193.64,0.0,189.9834,189.9834,189.9834,189.9834,0.0
2024-08-30 11:25:00,193.55,193.55,193.55,193.55,100.0,189.8951,189.8951,189.8951,189.8951,100.0
2024-08-30 11:30:00,193.55,193.55,193.55,193.55,0.0,189.8951,189.8951,189.8951,189.8951,0.0
2024-08-30 11:35:00,193.28,193.28,193.28,193.28,100.0,189.6302,189.6302,189.6302,189.6302,100.0
2024-08-30 11:40:00,193.32,193.32,193.29,193.29,200.0,189.6694,189.6694,189.64,189.64,200.0
2024-08-30 11:45:00,193.29,193.29,193.29,193.29,0.0,189.64,189.64,189.64,189.64,0.0
2024-08-30 11:50:00,193.05,193.05,193.05,193.05,100.0,189.4045,189.4045,189.4045,189.4045,100.0
2024-08-30 11:55:00,193.05,193.05,193.05,193.05,0.0,189.4045,189.4045,189.4045,189.4045,0.0
2024-08-30 12:00:00,193.05,193.05,193.05,193.05,0.0,189.4045,189.4045,189.4045,189.4045,0.0
2024-08-30 12:05:00,193.26,193.26,193.26,193.26,100.0,189.6106,189.6106,189.6106,189.6106,100.0
2024-08-30 12:10:00,193.34,193.34,193.34,193.34,100.0,189.6891,189.6891,189.6891,189.6891,100.0
2024-08-30 12:15:00,193.2,193.2,193.2,193.2,100.0,189.5517,189.5517,189.5517,189.5517,100.0
2024-08-30 12:20:00,193.2,193.2,193.2,193.2,0.0,189.5517,189.5517,189.5517,189.5517,0.0
2024-08-30 12:25:00,193.2,193.2,193.2,193.2,0.0,189.5517,189.5517,189.5517,189.5517,0.0
2024-08-30 12:30:00,193.2,193.2,193.2,193.2,0.0,189.5517,189.5517,189.5517,189.5517,0.0
2024-08-30 12:35:00,193.2,193.2,193.2,193.2,100.0,189.5517,189.5517,189.5517,189.5517,100.0
2024-08-30 12:40:00,193.01,193.01,193.0,193.0,200.0,189.3653,189.3653,189.3555,189.3555,200.0
2024-08-30 12:45:00,193.0,193.0,193.0,193.0,0.0,189.3555,189.3555,189.3555,189.3555,0.0
2024-08-30 12:50:00,193.0,193.0,193.0,193.0,0.0,189.3555,189.3555,189.3555,189.3555,0.0
2024-08-30 12:55:00,193.0,193.0,193.0,193.0,0.0,189.3555,189.3555,189.3555,189.3555,0.0
2024-08-30 13:00:00,193.0,193.0,193.0,193.0,0.0,189.3555,189.3555,189.3555,189.3555,0.0
2024-08-30 13:05:00,192.92,192.92,192.92,192.92,100.0,189.277,189.277,189.277,189.277,100.0
2024-08-30 13:10:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:15:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:20:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:25:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:30:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:35:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:40:00,193.51,193.51,193.5,193.5,200.0,189.8558,189.8558,189.846,189.846,200.0
2024-08-30 13:45:00,193.54,193.54,193.5,193.5,400.0,189.8853,189.8853,189.846,189.846,400.0
2024-08-30 13:50:00,193.5,193.5,193.5,193.5,0.0,189.846,189.846,189.846,189.846,0.0
2024-08-30 13:55:00,193.5,193.5,193.5,193.5,0.0,189.846,189.846,189.846,189.846,0.0
2024-08-30 14:00:00,193.2,193.2,193.2,193.2,100.0,189.5517,189.5517,189.5517,189.5517,100.0
2024-08-30 14:05:00,193.43,193.43,193.43,193.43,100.0,189.7774,189.7774,189.7774,189.7774,100.0
2024-08-30 14:10:00,193.58,193.58,193.48,193.48,300.0,189.9245,189.9245,189.8264,189.8264,300.0
2024-08-30 14:15:00,193.48,193.48,193.48,193.48,0.0,189.8264,189.8264,189.8264,189.8264,0.0
2024-08-30 14:20:00,193.48,193.48,193.48,193.48,0.0,189.8264,189.8264,189.8264,189.8264,0.0
2024-08-30 14:25:00,193.5,193.58,193.5,193.58,350.0,189.846,189.9245,189.846,189.9245,350.0
2024-08-30 14:30:00,193.58,193.58,193.58,193.58,0.0,189.9245,189.9245,189.9245,189.9245,0.0
2024-08-30 14:35:00,193.58,193.58,193.58,193.58,0.0,189.9245,189.9245,189.9245,189.9245,0.0
2024-08-30 14:40:00,193.49,193.55,193.43,193.43,650.0,189.8362,189.8951,189.7774,189.7774,650.0
2024-08-30 14:45:00,193.55,193.55,193.55,193.55,200.0,189.8951,189.8951,189.8951,189.8951,200.0
2024-08-30 14:50:00,193.55,193.55,193.55,193.55,0.0,189.8951,189.8951,189.8951,189.8951,0.0
2024-08-30 14:55:00,193.6,193.6,193.6,193.6,350.0,189.9441,189.9441,189.9441,189.9441,350.0
2024-08-30 15:00:00,193.64,193.68,193.64,193.68,500.0,189.9834,190.0226,189.9834,190.0226,500.0
2024-08-30 15:05:00,193.67,193.8,193.67,193.8,200.0,190.0128,190.1404,190.0128,190.1404,200.0
2024-08-30 15:10:00,193.58,193.58,193.58,193.58,181.0,189.9245,189.9245,189.9245,189.9245,181.0
2024-08-30 15:15:00,193.62,193.65,193.62,193.65,300.0,189.9638,189.9932,189.9638,189.9932,300.0
2024-08-30 15:20:00,193.9,194.04,193.9,194.04,508.0,190.2385,190.3758,190.2385,190.3758,508.0
2024-08-30 15:25:00,194.11,194.11,194.01,194.01,300.0,190.4445,190.4445,190.3464,190.3464,300.0
2024-08-30 15:30:00,194.11,194.11,193.83,193.83,300.0,190.4445,190.4445,190.1698,190.1698,300.0
2024-08-30 15:35:00,193.82,194.17,193.82,194.17,348.0,190.16,190.5034,190.16,190.5034,348.0
2024-08-30 15:40:00,194.18,194.19,194.18,194.19,350.0,190.5132,190.523,190.5132,190.523,350.0
2024-08-30 15:45:00,193.84,193.85,193.8,193.8,580.0,190.1796,190.1894,190.1404,190.1404,580.0
2024-08-30 15:50:00,193.86,195.33,193.86,195.33,6552.0,190.1992,191.6415,190.1992,191.6415,6552.0
2024-08-30 15:55:00,195.31,195.4,194.98,195.2,7129.0,191.6219,191.7102,191.2981,191.5139,7129.0
2024-09-03 09:30:00,190.06,190.06,190.0,190.0,700.0,186.471,186.471,186.4121,186.4121,700.0
2024-09-03 09:35:00,189.0,189.0,189.0,189.0,491.0,185.431,185.431,185.431,185.431,491.0
2024-09-03 09:40:00,189.24,189.64,189.24,189.64,300.0,185.6665,186.0589,185.6665,186.0589,300.0
2024-09-03 09:45:00,189.64,189.64,189.64,189.64,0.0,186.0589,186.0589,186.0589,186.0589,0.0
2024-09-03 09:50:00,189.2,189.5,188.9,189.5,1677.0,185.6272,185.9216,185.3329,185.9216,1677.0
2024-09-03 09:55:00,188.95,188.95,188.95,188.95,100.0,185.382,185.382,185.382,185.382,100.0
2024-09-03 10:00:00,188.81,188.81,188.0,188.0,1175.0,185.2446,185.2446,184.4499,184.4499,1175.0
2024-09-03 10:05:00,187.78,187.78,187.78,187.78,100.0,184.234,184.234,184.234,184.234,100.0
2024-09-03 10:10:00,187.6,187.6,187.6,187.6,200.0,184.0574,184.0574,184.0574,184.0574,200.0
2024-09-03 10:15:00,187.6,187.6,187.6,187.6,0.0,184.0574,184.0574,184.0574,184.0574,0.0
2024-09-03 10:20:00,187.6,187.6,187.6,187.6,0.0,184.0574,184.0574,184.0574,184.0574,0.0
2024-09-03 10:25:00,187.6,187.6,187.58,187.58,200.0,184.0574,184.0574,184.0378,184.0378,200.0
2024-09-03 10:30:00,187.58,187.58,187.58,187.58,0.0,184.0378,184.0378,184.0378,184.0378,0.0
2024-09-03 10:35:00,187.06,187.21,187.0,187.21,500.0,183.5276,183.6748,183.4688,183.6748,500.0
2024-09-03 10:40:00,187.24,187.24,187.24,187.24,100.0,183.7042,183.7042,183.7042,183.7042,100.0
2024-09-03 10:45:00,187.24,187.24,187.24,187.24,0.0,183.7042,183.7042,183.7042,183.7042,0.0
2024-09-03 10:50:00,187.24,187.24,187.24,187.24,0.0,183.7042,183.7042,183.7042,183.7042,0.0
2024-09-03 10:55:00,187.04,187.04,187.04,187.04,228.0,183.508,183.508,183.508,183.508,228.0
2024-09-03 11:00:00,187.26,187.26,187.26,187.26,112.0,183.7239,183.7239,183.7239,183.7239,112.0
2024-09-03 11:05:00,187.47,187.47,187.47,187.47,100.0,183.9299,183.9299,183.9299,183.9299,100.0
2024-09-03 11:10:00,187.47,187.47,187.47,187.47,0.0,183.9299,183.9299,183.9299,183.9299,0.0
2024-09-03 11:15:00,187.47,187.47,187.47,187.47,0.0,183.9299,183.9299,183.9299,183.9299,0.0
2024-09-03 11:20:00,187.47,187.47,187.47,187.47,0.0,183.9299,183.9299,183.9299,183.9299,0.0
2024-09-03 11:25:00,187.02,187.02,187.02,187.02,300.0,183.4884,183.4884,183.4884,183.4884,300.0
2024-09-03 11:30:00,187.04,187.04,187.04,187.04,111.0,183.508,183.508,183.508,183.508,111.0
2024-09-03 11:35:00,187.03,187.03,186.9,186.96,450.0,183.4982,183.4982,183.3707,183.4295,450.0
2024-09-03 11:40:00,186.84,186.84,186.84,186.84,200.0,183.3118,183.3118,183.3118,183.3118,200.0
2024-09-03 11:45:00,186.84,186.84,186.84,186.84,0.0,183.3118,183.3118,183.3118,183.3118,0.0
2024-09-03 11:50:00,186.7,186.7,186.7,186.7,200.0,183.1744,183.1744,183.1744,183.1744,200.0
2024-09-03 11:55:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:00:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:05:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:10:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:15:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:20:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:25:00,187.1,187.1,187.1,187.1,100.0,183.5669,183.5669,183.5669,183.5669,100.0
2024-09-03 12:30:00,187.19,187.24,187.19,187.24,200.0,183.6552,183.7042,183.6552,183.7042,200.0
2024-09-03 12:35:00,187.23,187.25,187.23,187.25,210.0,183.6944,183.7141,183.6944,183.7141,210.0
2024-09-03 12:40:00,187.28,187.33,187.28,187.33,315.0,183.7435,183.7925,183.7435,183.7925,315.0
2024-09-03 12:45:00,187.33,187.33,187.33,187.33,0.0,183.7925,183.7925,183.7925,183.7925,0.0
2024-09-03 12:50:00,187.03,187.03,187.03,187.03,100.0,183.4982,183.4982,183.4982,183.4982,100.0
2024-09-03 12:55:00,187.03,187.03,187.03,187.03,0.0,183.4982,183.4982,183.4982,183.4982,0.0
2024-09-03 13:00:00,187.07,187.07,187.07,187.07,100.0,183.5375,183.5375,183.5375,183.5375,100.0
2024-09-03 13:05:00,187.14,187.24,187.14,187.24,300.0,183.6061,183.7042,183.6061,183.7042,300.0
2024-09-03 13:10:00,187.24,187.24,187.24,187.24,0.0,183.7042,183.7042,183.7042,183.7042,0.0
2024-09-03 13:15:00,187.19,187.48,187.19,187.48,350.0,183.6552,183.9397,183.6552,183.9397,350.0
2024-09-03 13:20:00,187.39,187.74,187.39,187.74,200.0,183.8514,184.1948,183.8514,184.1948,200.0
2024-09-03 13:25:00,187.67,187.81,187.67,187.81,200.0,184.1261,184.2635,184.1261,184.2635,200.0
2024-09-03 13:30:00,187.7,187.7,187.59,187.59,277.0,184.1556,184.1556,184.0476,184.0476,277.0
2024-09-03 13:35:00,187.77,187.87,187.77,187.87,200.0,184.2242,184.3223,184.2242,184.3223,200.0
2024-09-03 13:40:00,187.87,187.87,187.87,187.87,0.0,184.3223,184.3223,184.3223,184.3223,0.0
2024-09-03 13:45:00,187.97,187.97,187.94,187.94,200.0,184.4205,184.4205,184.391,184.391,200.0
2024-09-03 13:50:00,187.94,187.94,187.94,187.94,0.0,184.391,184.391,184.391,184.391,0.0
2024-09-03 13:55:00,187.94,187.94,187.94,187.94,0.0,184.391,184.391,184.391,184.391,0.0
2024-09-03 14:00:00,187.94,187.94,187.94,187.94,0.0,184.391,184.391,184.391,184.391,0.0
2024-09-03 14:05:00,187.63,187.63,187.59,187.59,200.0,184.0869,184.0869,184.0476,184.0476,200.0
2024-09-03 14:10:00,187.82,187.82,187.82,187.82,100.0,184.2733,184.2733,184.2733,184.2733,100.0
2024-09-03 14:15:00,187.82,187.82,187.82,187.82,0.0,184.2733,184.2733,184.2733,184.2733,0.0
2024-09-03 14:20:00,188.14,188.35,188.14,188.35,337.0,184.5873,184.7933,184.5873,184.7933,337.0
2024-09-03 14:25:00,188.47,188.47,188.47,188.47,100.0,184.911,184.911,184.911,184.911,100.0
2024-09-03 14:30:00,188.59,188.59,188.59,188.59,100.0,185.0288,185.0288,185.0288,185.0288,100.0
2024-09-03 14:35:00,188.54,188.54,188.54,188.54,100.0,184.9797,184.9797,184.9797,184.9797,100.0
2024-09-03 14:40:00,188.28,188.36,188.28,188.36,200.0,184.7246,184.8031,184.7246,184.8031,200.0
2024-09-03 14:45:00,188.34,188.34,188.22,188.22,400.0,184.7835,184.7835,184.6657,184.6657,400.0
2024-09-03 14:50:00,188.22,188.22,188.22,188.22,0.0,184.6657,184.6657,184.6657,184.6657,0.0
2024-09-03 14:55:00,188.32,188.32,188.32,188.32,100.0,184.7639,184.7639,184.7639,184.7639,100.0
2024-09-03 15:00:00,188.0,188.06,187.97,188.06,1150.0,184.4499,184.5088,184.4205,184.5088,1150.0
2024-09-03 15:05:00,188.08,188.12,188.08,188.12,200.0,184.5284,184.5676,184.5284,184.5676,200.0
2024-09-03 15:10:00,187.98,187.98,187.98,187.98,100.0,184.4303,184.4303,184.4303,184.4303,100.0
2024-09-03 15:15:00,187.94,187.94,187.94,187.94,100.0,184.391,184.391,184.391,184.391,100.0
2024-09-03 15:20:00,187.74,187.74,187.74,187.74,270.0,184.1948,184.1948,184.1948,184.1948,270.0
2024-09-03 15:25:00,187.75,187.77,187.75,187.77,200.0,184.2046,184.2242,184.2046,184.2242,200.0
2024-09-03 15:30:00,187.7,187.7,187.27,187.27,300.0,184.1556,184.1556,183.7337,183.7337,300.0
2024-09-03 15:35:00,187.41,187.41,187.41,187.41,100.0,183.871,183.871,183.871,183.871,100.0
2024-09-03 15:40:00,187.04,187.24,187.04,187.24,200.0,183.508,183.7042,183.508,183.7042,200.0
2024-09-03 15:45:00,187.42,187.46,187.42,187.46,300.0,183.8808,183.9201,183.8808,183.9201,300.0
2024-09-03 15:50:00,187.54,187.56,187.27,187.27,1000.0,183.9986,184.0182,183.7337,183.7337,1000.0
2024-09-03 15:55:00,187.46,187.52,187.29,187.37,2635.0,183.9201,183.979,183.7533,183.8318,2635.0
2024-09-04 09:30:00,188.19,188.19,188.19,188.19,100.0,184.6363,184.6363,184.6363,184.6363,100.0
2024-09-04 09:35:00,188.98,188.98,188.98,188.98,876.0,185.4114,185.4114,185.4114,185.4114,876.0
2024-09-04 09:40:00,188.98,188.98,188.98,188.98,0.0,185.4114,185.4114,185.4114,185.4114,0.0
2024-09-04 09:45:00,186.49,186.49,186.49,186.49,100.0,182.9684,182.9684,182.9684,182.9684,100.0
2024-09-04 09:50:00,186.63,186.63,186.63,186.63,100.0,183.1058,183.1058,183.1058,183.1058,100.0
2024-09-04 09:55:00,186.63,186.63,186.63,186.63,0.0,183.1058,183.1058,183.1058,183.1058,0.0
2024-09-04 10:00:00,186.63,186.63,186.63,186.63,0.0,183.1058,183.1058,183.1058,183.1058,0.0
2024-09-04 10:05:00,186.82,186.82,186.82,186.82,100.0,183.2922,183.2922,183.2922,183.2922,100.0
2024-09-04 10:10:00,186.82,186.82,186.82,186.82,0.0,183.2922,183.2922,183.2922,183.2922,0.0
2024-09-04 10:15:00,186.49,186.49,186.49,186.49,150.0,182.9684,182.9684,182.9684,182.9684,150.0
2024-09-04 10:20:00,186.49,186.49,186.49,186.49,0.0,182.9684,182.9684,182.9684,182.9684,0.0
2024-09-04 10:25:00,185.6,185.6,185.6,185.6,138.0,182.0952,182.0952,182.0952,182.0952,138.0
2024-09-04 10:30:00,185.73,185.81,185.6,185.69,509.0,182.2228,182.3012,182.0952,182.1835,509.0
2024-09-04 10:35:00,185.75,185.92,185.74,185.74,800.0,182.2424,182.4092,182.2326,182.2326,800.0
2024-09-04 10:40:00,186.7,186.7,186.7,186.7,100.0,183.1744,183.1744,183.1744,183.1744,100.0
2024-09-04 10:45:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-04 10:50:00,186.21,186.21,186.21,186.21,100.0,182.6937,182.6937,182.6937,182.6937,100.0
2024-09-04 10:55:00,186.56,186.56,186.42,186.42,200.0,183.0371,183.0371,182.8997,182.8997,200.0
2024-09-04 11:00:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:05:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:10:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:15:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:20:00,187.08,187.08,187.08,187.08,185.0,183.5473,183.5473,183.5473,183.5473,185.0
2024-09-04 11:25:00,187.08,187.08,187.08,187.08,0.0,183.5473,183.5473,183.5473,183.5473,0.0
2024-09-04 11:30:00,186.72,186.72,186.66,186.66,200.0,183.1941,183.1941,183.1352,183.1352,200.0
2024-09-04 11:35:00,186.63,186.63,186.56,186.56,200.0,183.1058,183.1058,183.0371,183.0371,200.0
2024-09-04 11:40:00,186.34,186.34,186.17,186.17,324.0,182.8212,182.8212,182.6545,182.6545,324.0
2024-09-04 11:45:00,186.02,186.02,186.02,186.02,100.0,182.5073,182.5073,182.5073,182.5073,100.0
2024-09-04 11:50:00,186.02,186.02,186.02,186.02,0.0,182.5073,182.5073,182.5073,182.5073,0.0
2024-09-04 11:55:00,186.02,186.02,186.02,186.02,0.0,182.5073,182.5073,182.5073,182.5073,0.0
2024-09-04 12:00:00,185.68,185.68,185.68,185.68,232.0,182.1737,182.1737,182.1737,182.1737,232.0
2024-09-04 12:05:00,185.5,185.62,185.5,185.62,700.0,181.9971,182.1148,181.9971,182.1148,700.0
2024-09-04 12:10:00,185.54,185.54,185.54,185.54,100.0,182.0363,182.0363,182.0363,182.0363,100.0
2024-09-04 12:15:00,185.54,185.54,185.54,185.54,0.0,182.0363,182.0363,182.0363,182.0363,0.0
2024-09-04 12:20:00,185.54,185.54,185.54,185.54,0.0,182.0363,182.0363,182.0363,182.0363,0.0
2024-09-04 12:25:00,185.54,185.54,185.54,185.54,0.0,182.0363,182.0363,182.0363,182.0363,0.0
2024-09-04 12:30:00,185.54,185.54,185.54,185.54,0.0,182.0363,182.0363,182.0363,182.0363,0.0
2024-09-04 12:35:00,185.6,185.6,185.6,185.6,400.0,182.0952,182.0952,182.0952,182.0952,400.0
2024-09-04 12:40:00,185.6,185.6,185.6,185.6,0.0,182.0952,182.0952,182.0952,182.0952,0.0
2024-09-04 12:45:00,185.17,185.18,185.17,185.18,200.0,181.6733,181.6831,181.6733,181.6831,200.0
2024-09-04 12:50:00,185.26,185.26,185.25,185.25,1100.0,181.7616,181.7616,181.7518,181.7518,1100.0
2024-09-04 12:55:00,185.25,185.25,185.25,185.25,0.0,181.7518,181.7518,181.7518,181.7518,0.0
2024-09-04 13:00:00,185.25,185.25,185.25,185.25,0.0,181.7518,181.7518,181.7518,181.7518,0.0
2024-09-04 13:05:00,185.5,185.5,185.5,185.5,100.0,181.9971,181.9971,181.9971,181.9971,100.0
2024-09-04 13:10:00,185.53,185.54,185.53,185.54,281.0,182.0265,182.0363,182.0265,182.0363,281.0
2024-09-04 13:15:00,185.4,185.4,185.4,185.4,100.0,181.899,181.899,181.899,181.899,100.0
2024-09-04 13:20:00,185.17,185.17,185.17,185.17,100.0,181.6733,181.6733,181.6733,181.6733,100.0
2024-09-04 13:25:00,185.17,185.17,185.17,185.17,0.0,181.6733,181.6733,181.6733,181.6733,0.0
2024-09-04 13:30:00,185.07,185.07,185.07,185.07,100.0,181.5752,181.5752,181.5752,181.5752,100.0
2024-09-04 13:35:00,185.07,185.07,185.07,185.07,0.0,181.5752,181.5752,181.5752,181.5752,0.0
2024-09-04 13:40:00,185.07,185.07,185.07,185.07,0.0,181.5752,181.5752,181.5752,181.5752,0.0
2024-09-04 13:45:00,185.07,185.07,185.07,185.07,0.0,181.5752,181.5752,181.5752,181.5752,0.0
2024-09-04 13:50:00,185.16,185.16,185.12,185.12,200.0,181.6635,181.6635,181.6243,181.6243,200.0
2024-09-04 13:55:00,185.12,185.12,185.12,185.12,0.0,181.6243,181.6243,181.6243,181.6243,0.0
2024-09-04 14:00:00,185.12,185.12,185.12,185.12,0.0,181.6243,181.6243,181.6243,181.6243,0.0
2024-09-04 14:05:00,185.12,185.12,185.12,185.12,0.0,181.6243,181.6243,181.6243,181.6243,0.0
2024-09-04 14:10:00,185.12,185.19,185.12,185.19,200.0,181.6243,181.693,181.6243,181.693,200.0
2024-09-04 14:15:00,185.35,185.35,185.35,185.35,100.0,181.8499,181.8499,181.8499,181.8499,100.0
2024-09-04 14:20:00,185.35,185.35,185.35,185.35,0.0,181.8499,181.8499,181.8499,181.8499,0.0
2024-09-04 14:25:00,185.35,185.35,185.35,185.35,0.0,181.8499,181.8499,181.8499,181.8499,0.0
2024-09-04 14:30:00,185.14,185.14,185.14,185.14,100.0,181.6439,181.6439,181.6439,181.6439,100.0
2024-09-04 14:35:00,185.14,185.14,185.14,185.14,0.0,181.6439,181.6439,181.6439,181.6439,0.0
2024-09-04 14:40:00,184.85,184.85,184.85,184.85,440.0,181.3594,181.3594,181.3594,181.3594,440.0
2024-09-04 14:45:00,184.88,184.93,184.88,184.93,313.0,181.3888,181.4379,181.3888,181.4379,313.0
2024-09-04 14:50:00,184.81,184.9,184.81,184.9,4702.0,181.3201,181.4084,181.3201,181.4084,4702.0
2024-09-04 14:55:00,184.97,185.02,184.92,185.0,1800.0,181.4771,181.5262,181.4281,181.5065,1800.0
2024-09-04 15:00:00,185.0,185.0,185.0,185.0,0.0,181.5065,181.5065,181.5065,181.5065,0.0
2024-09-04 15:05:00,185.0,185.0,185.0,185.0,0.0,181.5065,181.5065,181.5065,181.5065,0.0
2024-09-04 15:10:00,185.0,185.0,185.0,185.0,0.0,181.5065,181.5065,181.5065,181.5065,0.0
2024-09-04 15:15:00,184.89,184.89,184.6,184.6,3873.0,181.3986,181.3986,181.1141,181.1141,3873.0
2024-09-04 15:20:00,184.65,184.66,184.65,184.66,497.0,181.1632,181.173,181.1632,181.173,497.0
2024-09-04 15:25:00,184.66,184.66,184.66,184.66,0.0,181.173,181.173,181.173,181.173,0.0
2024-09-04 15:30:00,184.85,184.85,184.74,184.75,9453.0,181.3594,181.3594,181.2515,181.2613,9453.0
2024-09-04 15:35:00,184.71,184.75,184.71,184.75,300.0,181.222,181.2613,181.222,181.2613,300.0
2024-09-04 15:40:00,184.73,184.82,184.72,184.82,500.0,181.2416,181.3299,181.2318,181.3299,500.0
2024-09-04 15:45:00,184.82,184.82,184.82,184.82,0.0,181.3299,181.3299,181.3299,181.3299,0.0
2024-09-04 15:50:00,184.8,184.8,184.34,184.34,400.0,181.3103,181.3103,180.859,180.859,400.0
2024-09-04 15:55:00,184.42,184.64,184.31,184.31,2371.0,180.9375,181.1533,180.8296,180.8296,2371.0
2024-09-05 09:30:00,185.55,185.55,185.55,185.55,226.0,182.0462,182.0462,182.0462,182.0462,226.0
2024-09-05 09:35:00,184.14,184.41,184.0,184.13,700.0,180.6628,180.9277,180.5254,180.653,700.0
2024-09-05 09:40:00,184.09,184.26,184.09,184.26,238.0,180.6137,180.7805,180.6137,180.7805,238.0
2024-09-05 09:45:00,184.56,184.56,184.5,184.5,6417.0,181.0749,181.0749,181.016,181.016,6417.0
2024-09-05 09:50:00,184.45,184.5,183.83,183.85,8534.0,180.9669,181.016,180.3586,180.3783,8534.0
2024-09-05 09:55:00,184.4,184.4,184.11,184.13,667.0,180.9179,180.9179,180.6334,180.653,667.0
2024-09-05 10:00:00,184.46,184.74,184.46,184.74,200.0,180.9767,181.2515,180.9767,181.2515,200.0
2024-09-05 10:05:00,185.3,185.3,185.3,185.3,104.0,181.8009,181.8009,181.8009,181.8009,104.0
2024-09-05 10:10:00,185.07,185.07,185.07,185.07,112.0,181.5752,181.5752,181.5752,181.5752,112.0
2024-09-05 10:15:00,184.79,184.83,184.62,184.83,500.0,181.3005,181.3398,181.1337,181.3398,500.0
2024-09-05 10:20:00,184.81,184.9,184.81,184.9,400.0,181.3201,181.4084,181.3201,181.4084,400.0
2024-09-05 10:25:00,184.78,184.78,184.58,184.58,800.0,181.2907,181.2907,181.0945,181.0945,800.0
2024-09-05 10:30:00,184.86,184.86,184.73,184.84,556.0,181.3692,181.3692,181.2416,181.3496,556.0
2024-09-05 10:35:00,184.84,184.84,184.84,184.84,0.0,181.3496,181.3496,181.3496,181.3496,0.0
2024-09-05 10:40:00,185.25,185.25,185.25,185.25,125.0,181.7518,181.7518,181.7518,181.7518,125.0
2024-09-05 10:45:00,185.4,185.4,185.4,185.4,100.0,181.899,181.899,181.899,181.899,100.0
2024-09-05 10:50:00,185.16,185.16,185.16,185.16,100.0,181.6635,181.6635,181.6635,181.6635,100.0
2024-09-05 10:55:00,185.16,185.16,185.16,185.16,0.0,181.6635,181.6635,181.6635,181.6635,0.0
2024-09-05 11:00:00,185.0,185.0,184.79,184.79,200.0,181.5065,181.5065,181.3005,181.3005,200.0
2024-09-05 11:05:00,184.96,185.01,184.85,185.01,500.0,181.4673,181.5164,181.3594,181.5164,500.0
2024-09-05 11:10:00,184.74,184.74,184.74,184.74,100.0,181.2515,181.2515,181.2515,181.2515,100.0
2024-09-05 11:15:00,184.44,184.44,184.23,184.42,302.0,180.9571,180.9571,180.7511,180.9375,302.0
2024-09-05 11:20:00,184.44,184.57,184.44,184.57,875.0,180.9571,181.0847,180.9571,181.0847,875.0
2024-09-05 11:25:00,184.51,184.51,184.41,184.41,1648.0,181.0258,181.0258,180.9277,180.9277,1648.0
2024-09-05 11:30:00,184.47,184.47,184.47,184.47,100.0,180.9866,180.9866,180.9866,180.9866,100.0
2024-09-05 11:35:00,184.47,184.47,184.47,184.47,0.0,180.9866,180.9866,180.9866,180.9866,0.0
2024-09-05 11:40:00,184.32,184.32,184.26,184.26,2042.0,180.8394,180.8394,180.7805,180.7805,2042.0
2024-09-05 11:45:00,184.41,184.41,184.41,184.41,100.0,180.9277,180.9277,180.9277,180.9277,100.0
2024-09-05 11:50:00,184.21,184.21,184.0,184.0,293.0,180.7315,180.7315,180.5254,180.5254,293.0
2024-09-05 11:55:00,184.0,184.0,184.0,184.0,0.0,180.5254,180.5254,180.5254,180.5254,0.0
2024-09-05 12:00:00,183.37,183.61,183.37,183.61,300.0,179.9073,180.1428,179.9073,180.1428,300.0
2024-09-05 12:05:00,183.53,183.53,183.51,183.51,200.0,180.0643,180.0643,180.0447,180.0447,200.0
2024-09-05 12:10:00,183.24,183.24,183.24,183.24,100.0,179.7798,179.7798,179.7798,179.7798,100.0
2024-09-05 12:15:00,183.24,183.24,183.24,183.24,0.0,179.7798,179.7798,179.7798,179.7798,0.0
2024-09-05 12:20:00,183.46,183.46,183.46,183.46,100.0,179.9956,179.9956,179.9956,179.9956,100.0
2024-09-05 12:25:00,183.74,183.88,183.74,183.88,400.0,180.2703,180.4077,180.2703,180.4077,400.0
2024-09-05 12:30:00,183.88,183.88,183.88,183.88,0.0,180.4077,180.4077,180.4077,180.4077,0.0
2024-09-05 12:35:00,183.69,183.71,183.69,183.71,200.0,180.2213,180.2409,180.2213,180.2409,200.0
2024-09-05 12:40:00,183.43,183.43,183.43,183.43,241.0,179.9662,179.9662,179.9662,179.9662,241.0
2024-09-05 12:45:00,183.38,183.38,183.16,183.16,500.0,179.9171,179.9171,179.7013,179.7013,500.0
2024-09-05 12:50:00,183.19,183.36,183.19,183.36,252.0,179.7307,179.8975,179.7307,179.8975,252.0
2024-09-05 12:55:00,183.32,183.41,183.28,183.38,500.0,179.8583,179.9466,179.819,179.9171,500.0
2024-09-05 13:00:00,183.38,183.38,183.38,183.38,0.0,179.9171,179.9171,179.9171,179.9171,0.0
2024-09-05 13:05:00,183.35,183.35,183.35,183.35,100.0,179.8877,179.8877,179.8877,179.8877,100.0
2024-09-05 13:10:00,183.52,183.52,183.52,183.52,100.0,180.0545,180.0545,180.0545,180.0545,100.0
2024-09-05 13:15:00,183.37,183.37,183.37,183.37,100.0,179.9073,179.9073,179.9073,179.9073,100.0
2024-09-05 13:20:00,183.31,183.31,183.31,183.31,100.0,179.8485,179.8485,179.8485,179.8485,100.0
2024-09-05 13:25:00,183.24,183.24,183.15,183.15,200.0,179.7798,179.7798,179.6915,179.6915,200.0
2024-09-05 13:30:00,183.0,183.11,183.0,183.11,810.0,179.5443,179.6522,179.5443,179.6522,810.0
2024-09-05 13:35:00,183.27,183.39,183.27,183.39,800.0,179.8092,179.9269,179.8092,179.9269,800.0
2024-09-05 13:40:00,183.39,183.47,183.34,183.47,500.0,179.9269,180.0054,179.8779,180.0054,500.0
2024-09-05 13:45:00,183.45,183.76,183.45,183.76,1346.0,179.9858,180.29,179.9858,180.29,1346.0
2024-09-05 13:50:00,183.64,183.64,183.59,183.59,525.0,180.1722,180.1722,180.1232,180.1232,525.0
2024-09-05 13:55:00,183.61,183.61,183.61,183.61,100.0,180.1428,180.1428,180.1428,180.1428,100.0
2024-09-05 14:00:00,183.86,183.86,183.86,183.86,100.0,180.3881,180.3881,180.3881,180.3881,100.0
2024-09-05 14:05:00,183.86,184.06,183.86,184.04,300.0,180.3881,180.5843,180.3881,180.5647,300.0
2024-09-05 14:10:00,183.94,183.94,183.94,183.94,100.0,180.4666,180.4666,180.4666,180.4666,100.0
2024-09-05 14:15:00,183.94,183.94,183.94,183.94,0.0,180.4666,180.4666,180.4666,180.4666,0.0
2024-09-05 14:20:00,184.1,184.1,184.1,184.1,100.0,180.6235,180.6235,180.6235,180.6235,100.0
2024-09-05 14:25:00,184.1,184.1,184.1,184.1,0.0,180.6235,180.6235,180.6235,180.6235,0.0
2024-09-05 14:30:00,184.1,184.1,184.1,184.1,0.0,180.6235,180.6235,180.6235,180.6235,0.0
2024-09-05 14:35:00,183.83,183.83,183.83,183.83,298.0,180.3586,180.3586,180.3586,180.3586,298.0
2024-09-05 14:40:00,184.02,184.07,184.02,184.07,700.0,180.5451,180.5941,180.5451,180.5941,700.0
2024-09-05 14:45:00,184.07,184.07,184.07,184.07,0.0,180.5941,180.5941,180.5941,180.5941,0.0
2024-09-05 14:50:00,184.29,184.32,184.29,184.32,972.0,180.81,180.8394,180.81,180.8394,972.0
2024-09-05 14:55:00,184.25,184.28,184.19,184.28,860.0,180.7707,180.8001,180.7118,180.8001,860.0
2024-09-05 15:00:00,184.15,184.15,184.15,184.15,200.0,180.6726,180.6726,180.6726,180.6726,200.0
2024-09-05 15:05:00,184.15,184.15,184.15,184.15,0.0,180.6726,180.6726,180.6726,180.6726,0.0
2024-09-05 15:10:00,184.1,184.1,184.03,184.05,603.0,180.6235,180.6235,180.5549,180.5745,603.0
2024-09-05 15:15:00,184.02,184.02,183.93,183.93,300.0,180.5451,180.5451,180.4568,180.4568,300.0
2024-09-05 15:20:00,184.13,184.13,184.1,184.1,300.0,180.653,180.653,180.6235,180.6235,300.0
2024-09-05 15:25:00,184.42,184.42,184.42,184.42,295.0,180.9375,180.9375,180.9375,180.9375,295.0
2024-09-05 15:30:00,184.43,184.43,184.43,184.43,200.0,180.9473,180.9473,180.9473,180.9473,200.0
2024-09-05 15:35:00,184.44,184.52,184.43,184.43,3386.0,180.9571,181.0356,180.9473,180.9473,3386.0
2024-09-05 15:40:00,184.22,184.22,184.15,184.15,911.0,180.7413,180.7413,180.6726,180.6726,911.0
2024-09-05 15:45:00,184.21,184.32,184.21,184.32,1993.0,180.7315,180.8394,180.7315,180.8394,1993.0
2024-09-05 15:50:00,184.36,184.36,183.74,183.74,826.0,180.8786,180.8786,180.2703,180.2703,826.0
2024-09-05 15:55:00,183.77,183.87,183.77,183.85,2100.0,180.2998,180.3979,180.2998,180.3783,2100.0
2024-09-06 09:30:00,183.79,185.03,183.79,185.03,500.0,180.3194,181.536,180.3194,181.536,500.0
2024-09-06 09:35:00,185.03,185.03,185.03,185.03,0.0,181.536,181.536,181.536,181.536,0.0
2024-09-06 09:40:00,184.61,185.02,184.61,185.02,1272.0,181.1239,181.5262,181.1239,181.5262,1272.0
2024-09-06 09:45:00,184.85,184.85,184.51,184.74,1415.0,181.3594,181.3594,181.0258,181.2515,1415.0
2024-09-06 09:50:00,184.84,185.06,184.38,184.38,3503.0,181.3496,181.5654,180.8983,180.8983,3503.0
2024-09-06 09:55:00,184.36,184.36,184.12,184.12,432.0,180.8786,180.8786,180.6432,180.6432,432.0
2024-09-06 10:00:00,184.13,184.13,183.94,183.94,1213.0,180.653,180.653,180.4666,180.4666,1213.0
2024-09-06 10:05:00,184.01,184.01,184.01,184.01,100.0,180.5352,180.5352,180.5352,180.5352,100.0
2024-09-06 10:10:00,183.73,183.73,183.73,183.73,200.0,180.2605,180.2605,180.2605,180.2605,200.0
2024-09-06 10:15:00,183.73,183.73,183.73,183.73,0.0,180.2605,180.2605,180.2605,180.2605,0.0
2024-09-06 10:20:00,184.12,184.12,184.12,184.12,100.0,180.6432,180.6432,180.6432,180.6432,100.0
2024-09-06 10:25:00,183.66,183.66,183.66,183.66,6775.0,180.1918,180.1918,180.1918,180.1918,6775.0
2024-09-06 10:30:00,183.35,183.35,183.26,183.26,325.0,179.8877,179.8877,179.7994,179.7994,325.0
2024-09-06 10:35:00,183.26,183.26,183.26,183.26,0.0,179.7994,179.7994,179.7994,179.7994,0.0
2024-09-06 10:40:00,182.83,182.95,182.83,182.95,6742.0,179.3775,179.4953,179.3775,179.4953,6742.0
2024-09-06 10:45:00,182.5,182.5,182.5,182.5,100.0,179.0538,179.0538,179.0538,179.0538,100.0
2024-09-06 10:50:00,181.75,181.75,181.75,181.75,100.0,178.3179,178.3179,178.3179,178.3179,100.0
2024-09-06 10:55:00,181.76,181.76,181.76,181.76,100.0,178.3277,178.3277,178.3277,178.3277,100.0
2024-09-06 11:00:00,182.51,182.51,182.51,182.51,100.0,179.0636,179.0636,179.0636,179.0636,100.0
2024-09-06 11:05:00,182.22,182.23,182.16,182.2,18209.0,178.779,178.7889,178.7202,178.7594,18209.0
2024-09-06 11:10:00,182.23,182.36,182.23,182.36,1465.0,178.7889,178.9164,178.7889,178.9164,1465.0
2024-09-06 11:15:00,182.04,182.04,182.04,182.04,100.0,178.6024,178.6024,178.6024,178.6024,100.0
2024-09-06 11:20:00,182.04,182.04,182.04,182.04,0.0,178.6024,178.6024,178.6024,178.6024,0.0
2024-09-06 11:25:00,181.33,181.33,181.11,181.17,2165.0,177.9058,177.9058,177.69,177.7489,2165.0
2024-09-06 11:30:00,181.11,181.11,181.11,181.11,324.0,177.69,177.69,177.69,177.69,324.0
2024-09-06 11:35:00,181.1,181.1,180.93,180.93,446.0,177.6802,177.6802,177.5134,177.5134,446.0
2024-09-06 11:40:00,181.0,181.02,180.96,181.02,550.0,177.5821,177.6017,177.5428,177.6017,550.0
2024-09-06 11:45:00,180.63,180.63,180.57,180.57,354.0,177.2191,177.2191,177.1602,177.1602,354.0
2024-09-06 11:50:00,180.57,180.57,180.57,180.57,0.0,177.1602,177.1602,177.1602,177.1602,0.0
2024-09-06 11:55:00,180.7,180.7,180.7,180.7,200.0,177.2877,177.2877,177.2877,177.2877,200.0
2024-09-06 12:00:00,180.7,180.7,180.7,180.7,0.0,177.2877,177.2877,177.2877,177.2877,0.0
2024-09-06 12:05:00,180.57,180.82,180.57,180.82,700.0,177.1602,177.4055,177.1602,177.4055,700.0
2024-09-06 12:10:00,180.68,180.84,180.68,180.75,1200.0,177.2681,177.4251,177.2681,177.3368,1200.0
2024-09-06 12:15:00,180.75,180.75,180.75,180.75,0.0,177.3368,177.3368,177.3368,177.3368,0.0
2024-09-06 12:20:00,180.75,180.75,180.75,180.75,0.0,177.3368,177.3368,177.3368,177.3368,0.0
2024-09-06 12:25:00,180.0,180.0,179.97,179.97,200.0,176.601,176.601,176.5715,176.5715,200.0
2024-09-06 12:30:00,179.81,180.13,179.81,180.13,800.0,176.4146,176.7285,176.4146,176.7285,800.0
2024-09-06 12:35:00,180.25,180.25,180.25,180.25,200.0,176.8462,176.8462,176.8462,176.8462,200.0
2024-09-06 12:40:00,180.19,180.23,180.16,180.23,300.0,176.7874,176.8266,176.7579,176.8266,300.0
2024-09-06 12:45:00,180.23,180.23,180.23,180.23,0.0,176.8266,176.8266,176.8266,176.8266,0.0
2024-09-06 12:50:00,180.23,180.23,180.23,180.23,0.0,176.8266,176.8266,176.8266,176.8266,0.0
2024-09-06 12:55:00,180.23,180.23,180.23,180.23,0.0,176.8266,176.8266,176.8266,176.8266,0.0
2024-09-06 13:00:00,179.94,179.94,179.94,179.94,100.0,176.5421,176.5421,176.5421,176.5421,100.0
2024-09-06 13:05:00,180.01,180.04,180.01,180.04,200.0,176.6108,176.6402,176.6108,176.6402,200.0
2024-09-06 13:10:00,180.04,180.04,180.04,180.04,0.0,176.6402,176.6402,176.6402,176.6402,0.0
2024-09-06 13:15:00,180.04,180.04,180.04,180.04,0.0,176.6402,176.6402,176.6402,176.6402,0.0
2024-09-06 13:20:00,180.04,180.04,180.04,180.04,0.0,176.6402,176.6402,176.6402,176.6402,0.0
2024-09-06 13:25:00,180.09,180.09,180.09,180.09,100.0,176.6893,176.6893,176.6893,176.6893,100.0
2024-09-06 13:30:00,179.74,179.75,179.65,179.73,868.0,176.3459,176.3557,176.2576,176.3361,868.0
2024-09-06 13:35:00,179.38,179.38,179.38,179.38,100.0,175.9927,175.9927,175.9927,175.9927,100.0
2024-09-06 13:40:00,179.38,179.38,179.38,179.38,0.0,175.9927,175.9927,175.9927,175.9927,0.0
2024-09-06 13:45:00,179.38,179.38,179.38,179.38,0.0,175.9927,175.9927,175.9927,175.9927,0.0
2024-09-06 13:50:00,179.45,179.45,179.45,179.45,100.0,176.0613,176.0613,176.0613,176.0613,100.0
2024-09-06 13:55:00,179.59,179.59,179.59,179.59,100.0,176.1987,176.1987,176.1987,176.1987,100.0
2024-09-06 14:00:00,179.11,179.11,179.11,179.11,100.0,175.7278,175.7278,175.7278,175.7278,100.0
2024-09-06 14:05:00,179.11,179.11,179.11,179.11,0.0,175.7278,175.7278,175.7278,175.7278,0.0
2024-09-06 14:10:00,179.38,179.38,179.38,179.38,100.0,175.9927,175.9927,175.9927,175.9927,100.0
2024-09-06 14:15:00,179.41,179.63,179.41,179.63,900.0,176.0221,176.2379,176.0221,176.2379,900.0
2024-09-06 14:20:00,179.63,179.63,179.63,179.63,0.0,176.2379,176.2379,176.2379,176.2379,0.0
2024-09-06 14:25:00,179.63,179.63,179.63,179.63,0.0,176.2379,176.2379,176.2379,176.2379,0.0
2024-09-06 14:30:00,179.63,179.63,179.63,179.63,0.0,176.2379,176.2379,176.2379,176.2379,0.0
2024-09-06 14:35:00,179.42,179.43,179.42,179.43,2253.0,176.0319,176.0417,176.0319,176.0417,2253.0
2024-09-06 14:40:00,179.43,179.43,179.36,179.36,2667.0,176.0417,176.0417,175.973,175.973,2667.0
2024-09-06 14:45:00,179.36,179.36,179.36,179.36,0.0,175.973,175.973,175.973,175.973,0.0
2024-09-06 14:50:00,179.36,179.36,179.36,179.36,0.0,175.973,175.973,175.973,175.973,0.0
2024-09-06 14:55:00,179.11,179.12,179.11,179.12,200.0,175.7278,175.7376,175.7278,175.7376,200.0
2024-09-06 15:00:00,179.25,179.25,179.25,179.25,100.0,175.8651,175.8651,175.8651,175.8651,100.0
2024-09-06 15:05:00,179.48,179.48,179.48,179.48,100.0,176.0908,176.0908,176.0908,176.0908,100.0
2024-09-06 15:10:00,179.43,179.43,179.32,179.32,400.0,176.0417,176.0417,175.9338,175.9338,400.0
2024-09-06 15:15:00,179.35,179.45,179.35,179.45,400.0,175.9632,176.0613,175.9632,176.0613,400.0
2024-09-06 15:20:00,179.45,179.45,179.45,179.45,0.0,176.0613,176.0613,176.0613,176.0613,0.0
2024-09-06 15:25:00,179.57,179.57,179.57,179.57,200.0,176.1791,176.1791,176.1791,176.1791,200.0
2024-09-06 15:30:00,179.13,179.25,179.13,179.25,410.0,175.7474,175.8651,175.7474,175.8651,410.0
2024-09-06 15:35:00,179.25,179.25,179.25,179.25,0.0,175.8651,175.8651,175.8651,175.8651,0.0
2024-09-06 15:40:00,179.38,179.38,179.2,179.2,975.0,175.9927,175.9927,175.8161,175.8161,975.0
2024-09-06 15:45:00,179.2,179.2,179.2,179.2,0.0,175.8161,175.8161,175.8161,175.8161,0.0
2024-09-06 15:50:00,179.65,179.65,179.25,179.45,2836.0,176.2576,176.2576,175.8651,176.0613,2836.0
2024-09-06 15:55:00,179.55,179.81,179.55,179.67,7282.0,176.1595,176.4146,176.1595,176.2772,7282.0
2024-09-09 09:30:00,180.2,180.84,180.2,180.84,564.0,176.7972,177.4251,176.7972,177.4251,564.0
2024-09-09 09:35:00,180.84,180.84,180.84,180.84,0.0,177.4251,177.4251,177.4251,177.4251,0.0
2024-09-09 09:40:00,180.2,180.2,180.16,180.16,267.0,176.7972,176.7972,176.7579,176.7579,267.0
2024-09-09 09:45:00,179.83,179.83,179.83,179.83,100.0,176.4342,176.4342,176.4342,176.4342,100.0
2024-09-09 09:50:00,179.87,179.87,179.87,179.87,100.0,176.4734,176.4734,176.4734,176.4734,100.0
2024-09-09 09:55:00,179.96,179.96,179.73,179.73,200.0,176.5617,176.5617,176.3361,176.3361,200.0
2024-09-09 10:00:00,179.73,179.73,179.73,179.73,0.0,176.3361,176.3361,176.3361,176.3361,0.0
2024-09-09 10:05:00,179.8,179.8,179.8,179.8,125.0,176.4047,176.4047,176.4047,176.4047,125.0
2024-09-09 10:10:00,180.12,180.21,180.12,180.21,200.0,176.7187,176.807,176.7187,176.807,200.0
2024-09-09 10:15:00,180.21,180.21,180.21,180.21,0.0,176.807,176.807,176.807,176.807,0.0
2024-09-09 10:20:00,180.15,180.15,180.15,180.15,100.0,176.7481,176.7481,176.7481,176.7481,100.0
2024-09-09 10:25:00,180.15,180.15,180.15,180.15,0.0,176.7481,176.7481,176.7481,176.7481,0.0
2024-09-09 10:30:00,179.91,179.91,179.89,179.89,600.0,176.5127,176.5127,176.493,176.493,600.0
2024-09-09 10:35:00,179.89,179.89,179.89,179.89,0.0,176.493,176.493,176.493,176.493,0.0
2024-09-09 10:40:00,179.67,179.67,179.67,179.67,200.0,176.2772,176.2772,176.2772,176.2772,200.0
2024-09-09 10:45:00,179.63,179.63,179.63,179.63,163.0,176.2379,176.2379,176.2379,176.2379,163.0
2024-09-09 10:50:00,179.88,179.88,179.88,179.88,243.0,176.4832,176.4832,176.4832,176.4832,243.0
2024-09-09 10:55:00,179.88,179.88,179.88,179.88,0.0,176.4832,176.4832,176.4832,176.4832,0.0
2024-09-09 11:00:00,179.85,179.92,179.78,179.92,300.0,176.4538,176.5225,176.3851,176.5225,300.0
2024-09-09 11:05:00,179.65,179.65,179.3,179.3,500.0,176.2576,176.2576,175.9142,175.9142,500.0
2024-09-09 11:10:00,179.45,179.45,179.31,179.31,200.0,176.0613,176.0613,175.924,175.924,200.0
2024-09-09 11:15:00,179.08,179.08,178.94,178.94,300.0,175.6983,175.6983,175.561,175.561,300.0
2024-09-09 11:20:00,179.05,179.05,179.05,179.05,100.0,175.6689,175.6689,175.6689,175.6689,100.0
2024-09-09 11:25:00,178.91,178.91,178.91,178.91,100.0,175.5315,175.5315,175.5315,175.5315,100.0
2024-09-09 11:30:00,178.91,178.91,178.91,178.91,0.0,175.5315,175.5315,175.5315,175.5315,0.0
2024-09-09 11:35:00,178.86,178.86,178.86,178.86,100.0,175.4825,175.4825,175.4825,175.4825,100.0
2024-09-09 11:40:00,178.86,178.86,178.86,178.86,0.0,175.4825,175.4825,175.4825,175.4825,0.0
2024-09-09 11:45:00,179.49,179.49,179.49,179.49,100.0,176.1006,176.1006,176.1006,176.1006,100.0
2024-09-09 11:50:00,179.47,179.47,179.47,179.47,100.0,176.081,176.081,176.081,176.081,100.0
2024-09-09 11:55:00,179.47,179.47,179.47,179.47,0.0,176.081,176.081,176.081,176.081,0.0
2024-09-09 12:00:00,179.21,179.31,179.13,179.31,400.0,175.8259,175.924,175.7474,175.924,400.0
2024-09-09 12:05:00,179.42,179.42,179.42,179.42,200.0,176.0319,176.0319,176.0319,176.0319,200.0
2024-09-09 12:10:00,179.42,179.42,179.42,179.42,0.0,176.0319,176.0319,176.0319,176.0319,0.0
2024-09-09 12:15:00,179.36,179.36,179.36,179.36,123.0,175.973,175.973,175.973,175.973,123.0
2024-09-09 12:20:00,179.36,179.36,179.36,179.36,0.0,175.973,175.973,175.973,175.973,0.0
2024-09-09 12:25:00,179.36,179.36,179.36,179.36,0.0,175.973,175.973,175.973,175.973,0.0
2024-09-09 12:30:00,179.3,179.38,179.3,179.38,363.0,175.9142,175.9927,175.9142,175.9927,363.0
2024-09-09 12:35:00,179.43,179.49,179.4,179.44,800.0,176.0417,176.1006,176.0123,176.0515,800.0
2024-09-09 12:40:00,179.46,179.53,179.46,179.53,1504.0,176.0712,176.1398,176.0712,176.1398,1504.0
2024-09-09 12:45:00,179.8,179.8,179.69,179.69,300.0,176.4047,176.4047,176.2968,176.2968,300.0
2024-09-09 12:50:00,179.76,179.76,179.76,179.76,100.0,176.3655,176.3655,176.3655,176.3655,100.0
2024-09-09 12:55:00,179.94,179.94,179.94,179.94,100.0,176.5421,176.5421,176.5421,176.5421,100.0
2024-09-09 13:00:00,179.94,179.94,179.94,179.94,0.0,176.5421,176.5421,176.5421,176.5421,0.0
2024-09-09 13:05:00,179.83,179.83,179.83,179.83,100.0,176.4342,176.4342,176.4342,176.4342,100.0
2024-09-09 13:10:00,179.69,179.69,179.69,179.69,100.0,176.2968,176.2968,176.2968,176.2968,100.0
2024-09-09 13:15:00,179.55,179.55,179.43,179.43,300.0,176.1595,176.1595,176.0417,176.0417,300.0
2024-09-09 13:20:00,179.39,179.39,179.39,179.39,100.0,176.0025,176.0025,176.0025,176.0025,100.0
2024-09-09 13:25:00,179.3,179.3,179.3,179.3,150.0,175.9142,175.9142,175.9142,175.9142,150.0
2024-09-09 13:30:00,179.11,179.11,178.99,179.02,300.0,175.7278,175.7278,175.61,175.6395,300.0
2024-09-09 13:35:00,179.1,179.24,179.1,179.24,608.0,175.718,175.8553,175.718,175.8553,608.0
2024-09-09 13:40:00,179.24,179.24,179.24,179.24,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-09-09 13:45:00,179.24,179.24,179.24,179.24,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-09-09 13:50:00,179.52,179.52,179.52,179.52,100.0,176.13,176.13,176.13,176.13,100.0
2024-09-09 13:55:00,179.52,179.52,179.52,179.52,0.0,176.13,176.13,176.13,176.13,0.0
2024-09-09 14:00:00,179.52,179.52,179.52,179.52,0.0,176.13,176.13,176.13,176.13,0.0
2024-09-09 14:05:00,179.66,179.66,179.66,179.66,100.0,176.2674,176.2674,176.2674,176.2674,100.0
2024-09-09 14:10:00,179.88,179.88,179.88,179.88,100.0,176.4832,176.4832,176.4832,176.4832,100.0
2024-09-09 14:15:00,179.88,179.88,179.88,179.88,0.0,176.4832,176.4832,176.4832,176.4832,0.0
2024-09-09 14:20:00,179.85,179.85,179.85,179.85,100.0,176.4538,176.4538,176.4538,176.4538,100.0
2024-09-09 14:25:00,180.11,180.11,180.04,180.04,400.0,176.7089,176.7089,176.6402,176.6402,400.0
2024-09-09 14:30:00,180.04,180.04,180.04,180.04,0.0,176.6402,176.6402,176.6402,176.6402,0.0
2024-09-09 14:35:00,179.87,179.87,179.86,179.86,230.0,176.4734,176.4734,176.4636,176.4636,230.0
2024-09-09 14:40:00,180.13,180.13,180.13,180.13,100.0,176.7285,176.7285,176.7285,176.7285,100.0
2024-09-09 14:45:00,180.33,180.33,180.26,180.26,300.0,176.9247,176.9247,176.8561,176.8561,300.0
2024-09-09 14:50:00,180.26,180.26,180.26,180.26,0.0,176.8561,176.8561,176.8561,176.8561,0.0
2024-09-09 14:55:00,180.45,180.56,180.45,180.56,210.0,177.0425,177.1504,177.0425,177.1504,210.0
2024-09-09 15:00:00,180.49,180.49,180.38,180.38,200.0,177.0817,177.0817,176.9738,176.9738,200.0
2024-09-09 15:05:00,180.37,180.42,180.37,180.42,200.0,176.964,177.013,176.964,177.013,200.0
2024-09-09 15:10:00,180.28,180.28,180.28,180.28,100.0,176.8757,176.8757,176.8757,176.8757,100.0
2024-09-09 15:15:00,180.36,180.36,180.36,180.36,100.0,176.9542,176.9542,176.9542,176.9542,100.0
2024-09-09 15:20:00,180.23,180.25,180.16,180.16,800.0,176.8266,176.8462,176.7579,176.7579,800.0
2024-09-09 15:25:00,180.13,180.13,180.13,180.13,100.0,176.7285,176.7285,176.7285,176.7285,100.0
2024-09-09 15:30:00,180.13,180.13,180.0,180.07,611.0,176.7285,176.7285,176.601,176.6696,611.0
2024-09-09 15:35:00,179.98,179.98,179.73,179.79,400.0,176.5813,176.5813,176.3361,176.3949,400.0
2024-09-09 15:40:00,179.66,179.66,179.66,179.66,100.0,176.2674,176.2674,176.2674,176.2674,100.0
2024-09-09 15:45:00,179.63,179.73,179.56,179.67,400.0,176.2379,176.3361,176.1693,176.2772,400.0
2024-09-09 15:50:00,179.63,179.63,178.98,178.98,1300.0,176.2379,176.2379,175.6002,175.6002,1300.0
2024-09-09 15:55:00,178.95,179.36,178.95,179.17,2000.0,175.5708,175.973,175.5708,175.7866,2000.0
2024-09-10 09:30:00,178.8,178.8,178.04,178.24,1460.0,175.4236,175.4236,174.678,174.8742,1460.0
2024-09-10 09:35:00,177.36,177.36,176.66,176.96,300.0,174.0108,174.0108,173.324,173.6184,300.0
2024-09-10 09:40:00,176.48,176.49,176.26,176.26,672.0,173.1474,173.1572,172.9316,172.9316,672.0
2024-09-10 09:45:00,175.7,175.7,175.06,175.09,1210.0,172.3822,172.3822,171.7542,171.7837,1210.0
2024-09-10 09:50:00,175.21,175.21,174.26,174.49,3016.0,171.9014,171.9014,170.9694,171.195,3016.0
2024-09-10 09:55:00,174.7,174.7,174.27,174.48,1971.0,171.401,171.401,170.9792,171.1852,1971.0
2024-09-10 10:00:00,174.53,174.53,174.43,174.43,600.0,171.2343,171.2343,171.1361,171.1361,600.0
2024-09-10 10:05:00,174.5,174.53,173.9,174.3,1918.0,171.2048,171.2343,170.6162,171.0086,1918.0
2024-09-10 10:10:00,174.17,174.17,173.72,173.72,1581.0,170.8811,170.8811,170.4396,170.4396,1581.0
2024-09-10 10:15:00,173.83,173.83,173.37,173.37,1981.0,170.5475,170.5475,170.0962,170.0962,1981.0
2024-09-10 10:20:00,173.25,173.32,172.9,173.2,1990.0,169.9784,170.0471,169.635,169.9294,1990.0
2024-09-10 10:25:00,173.17,173.17,172.45,172.77,1876.0,169.8999,169.8999,169.1935,169.5075,1876.0
2024-09-10 10:30:00,172.93,172.93,172.68,172.79,1728.0,169.6645,169.6645,169.4192,169.5271,1728.0
2024-09-10 10:35:00,172.59,173.4,172.53,173.28,1100.0,169.3309,170.1256,169.272,170.0079,1100.0
2024-09-10 10:40:00,173.16,173.16,172.46,172.59,2055.0,169.8901,169.8901,169.2033,169.3309,2055.0
2024-09-10 10:45:00,172.63,173.27,172.63,173.27,4897.0,169.3701,169.998,169.3701,169.998,4897.0
2024-09-10 10:50:00,173.27,173.27,172.29,172.41,1576.0,169.998,169.998,169.0366,169.1543,1576.0
2024-09-10 10:55:00,171.93,172.06,171.89,171.94,2001.0,168.6834,168.8109,168.6441,168.6932,2001.0
2024-09-10 11:00:00,172.07,172.45,171.93,172.45,3156.0,168.8207,169.1935,168.6834,169.1935,3156.0
2024-09-10 11:05:00,172.43,172.7,172.3,172.7,1612.0,169.1739,169.4388,169.0464,169.4388,1612.0
2024-09-10 11:10:00,172.75,172.76,172.54,172.54,1000.0,169.4879,169.4977,169.2818,169.2818,1000.0
2024-09-10 11:15:00,172.25,172.29,172.25,172.28,1150.0,168.9973,169.0366,168.9973,169.0267,1150.0
2024-09-10 11:20:00,172.3,172.32,171.85,172.0,1875.0,169.0464,169.066,168.6049,168.752,1875.0
2024-09-10 11:25:00,172.01,172.01,171.51,171.61,2284.0,168.7618,168.7618,168.2713,168.3694,2284.0
2024-09-10 11:30:00,171.52,171.52,171.4,171.4,1533.0,168.2811,168.2811,168.1634,168.1634,1533.0
2024-09-10 11:35:00,171.41,171.63,171.41,171.58,1090.0,168.1732,168.389,168.1732,168.34,1090.0
2024-09-10 11:40:00,171.35,171.35,171.18,171.24,1000.0,168.1143,168.1143,167.9475,168.0064,1000.0
2024-09-10 11:45:00,171.02,171.02,170.86,170.92,2109.0,167.7905,167.7905,167.6336,167.6924,2109.0
2024-09-10 11:50:00,170.83,170.83,170.6,170.71,2310.0,167.6041,167.6041,167.3785,167.4864,2310.0
2024-09-10 11:55:00,170.65,170.78,170.5,170.78,2469.0,167.4275,167.5551,167.2804,167.5551,2469.0
2024-09-10 12:00:00,170.74,171.01,170.73,170.77,3256.0,167.5158,167.7807,167.506,167.5453,3256.0
2024-09-10 12:05:00,171.01,171.01,170.89,170.99,2026.0,167.7807,167.7807,167.663,167.7611,2026.0
2024-09-10 12:10:00,171.1,171.1,170.87,170.91,2324.0,167.869,167.869,167.6434,167.6826,2324.0
2024-09-10 12:15:00,170.74,170.74,170.4,170.54,2079.0,167.5158,167.5158,167.1822,167.3196,2079.0
2024-09-10 12:20:00,170.68,170.68,170.24,170.24,1355.0,167.457,167.457,167.0253,167.0253,1355.0
2024-09-10 12:25:00,170.37,170.41,170.29,170.34,1000.0,167.1528,167.1921,167.0743,167.1234,1000.0
2024-09-10 12:30:00,170.25,170.38,170.0,170.0,3023.0,167.0351,167.1626,166.7898,166.7898,3023.0
2024-09-10 12:35:00,169.93,170.11,169.8,170.07,3585.0,166.7211,166.8977,166.5936,166.8585,3585.0
2024-09-10 12:40:00,170.14,170.5,170.14,170.43,7933.0,166.9272,167.2804,166.9272,167.2117,7933.0
2024-09-10 12:45:00,170.37,170.37,169.8,169.86,1100.0,167.1528,167.1528,166.5936,166.6524,1100.0
2024-09-10 12:50:00,169.86,170.17,169.85,170.14,1200.0,166.6524,166.9566,166.6426,166.9272,1200.0
2024-09-10 12:55:00,170.13,170.84,170.13,170.83,3350.0,166.9173,167.6139,166.9173,167.6041,3350.0
2024-09-10 13:00:00,170.6,170.6,170.25,170.25,1000.0,167.3785,167.3785,167.0351,167.0351,1000.0
2024-09-10 13:05:00,170.33,170.34,170.08,170.15,2210.0,167.1136,167.1234,166.8683,166.937,2210.0
2024-09-10 13:10:00,170.19,170.22,169.89,169.92,2497.0,166.9762,167.0056,166.6819,166.7113,2497.0
2024-09-10 13:15:00,170.15,170.32,170.15,170.3,700.0,166.937,167.1038,166.937,167.0841,700.0
2024-09-10 13:20:00,169.64,169.79,169.57,169.79,2149.0,166.4366,166.5838,166.3679,166.5838,2149.0
2024-09-10 13:25:00,169.79,169.95,169.7,169.95,800.0,166.5838,166.7407,166.4955,166.7407,800.0
2024-09-10 13:30:00,169.87,170.04,169.84,169.86,1696.0,166.6623,166.829,166.6328,166.6524,1696.0
2024-09-10 13:35:00,169.91,169.91,169.74,169.78,1375.0,166.7015,166.7015,166.5347,166.574,1375.0
2024-09-10 13:40:00,169.52,169.52,168.99,169.07,3716.0,166.3189,166.3189,165.7989,165.8774,3716.0
2024-09-10 13:45:00,169.1,169.33,169.07,169.33,2420.0,165.9068,166.1324,165.8774,166.1324,2420.0
2024-09-10 13:50:00,169.24,169.25,169.24,169.25,582.0,166.0441,166.054,166.0441,166.054,582.0
2024-09-10 13:55:00,168.99,169.14,168.97,168.97,2128.0,165.7989,165.946,165.7792,165.7792,2128.0
2024-09-10 14:00:00,169.1,169.67,169.09,169.67,2487.0,165.9068,166.466,165.897,166.466,2487.0
2024-09-10 14:05:00,169.69,169.73,169.69,169.7,1897.0,166.4857,166.5249,166.4857,166.4955,1897.0
2024-09-10 14:10:00,169.68,169.84,169.68,169.82,2618.0,166.4758,166.6328,166.4758,166.6132,2618.0
2024-09-10 14:15:00,169.83,169.96,169.77,169.94,2800.0,166.623,166.7506,166.5641,166.7309,2800.0
2024-09-10 14:20:00,169.91,169.91,169.88,169.89,1133.0,166.7015,166.7015,166.6721,166.6819,1133.0
2024-09-10 14:25:00,169.97,170.07,169.97,170.02,2727.0,166.7604,166.8585,166.7604,166.8094,2727.0
2024-09-10 14:30:00,170.05,170.5,170.01,170.5,1572.0,166.8389,167.2804,166.7996,167.2804,1572.0
2024-09-10 14:35:00,170.31,170.39,170.29,170.33,2070.0,167.0939,167.1724,167.0743,167.1136,2070.0
2024-09-10 14:40:00,170.26,170.26,170.11,170.25,2200.0,167.0449,167.0449,166.8977,167.0351,2200.0
2024-09-10 14:45:00,170.21,170.35,170.21,170.35,1600.0,166.9958,167.1332,166.9958,167.1332,1600.0
2024-09-10 14:50:00,170.34,170.74,170.34,170.74,1364.0,167.1234,167.5158,167.1234,167.5158,1364.0
2024-09-10 14:55:00,170.85,170.85,170.53,170.53,1578.0,167.6237,167.6237,167.3098,167.3098,1578.0
2024-09-10 15:00:00,170.48,170.62,170.4,170.62,2773.0,167.2607,167.3981,167.1822,167.3981,2773.0
2024-09-10 15:05:00,170.6,170.72,170.6,170.64,2351.0,167.3785,167.4962,167.3785,167.4177,2351.0
2024-09-10 15:10:00,170.59,170.69,170.56,170.61,3178.0,167.3687,167.4668,167.3392,167.3883,3178.0
2024-09-10 15:15:00,170.52,170.52,170.27,170.29,2150.0,167.3,167.3,167.0547,167.0743,2150.0
2024-09-10 15:20:00,170.32,170.75,170.32,170.75,3228.0,167.1038,167.5256,167.1038,167.5256,3228.0
2024-09-10 15:25:00,170.72,170.91,170.65,170.91,2803.0,167.4962,167.6826,167.4275,167.6826,2803.0
2024-09-10 15:30:00,171.0,171.0,170.84,170.84,1684.0,167.7709,167.7709,167.6139,167.6139,1684.0
2024-09-10 15:35:00,171.05,171.46,171.05,171.43,1000.0,167.82,168.2222,167.82,168.1928,1000.0
2024-09-10 15:40:00,171.59,171.8,171.58,171.58,900.0,168.3498,168.5558,168.34,168.34,900.0
2024-09-10 15:45:00,171.49,171.51,171.44,171.51,400.0,168.2517,168.2713,168.2026,168.2713,400.0
2024-09-10 15:50:00,171.2,171.36,171.2,171.3,1125.0,167.9671,168.1241,167.9671,168.0652,1125.0
2024-09-10 15:55:00,171.33,171.61,171.32,171.35,4425.0,168.0947,168.3694,168.0849,168.1143,4425.0
2024-09-11 09:30:00,172.06,172.07,171.35,171.35,400.0,168.8109,168.8207,168.1143,168.1143,400.0
2024-09-11 09:35:00,171.15,171.32,171.08,171.32,400.0,167.9181,168.0849,167.8494,168.0849,400.0
2024-09-11 09:40:00,171.5,171.5,171.5,171.5,300.0,168.2615,168.2615,168.2615,168.2615,300.0
2024-09-11 09:45:00,171.72,171.72,171.05,171.05,738.0,168.4773,168.4773,167.82,167.82,738.0
2024-09-11 09:50:00,170.89,170.89,170.3,170.39,686.0,167.663,167.663,167.0841,167.1724,686.0
2024-09-11 09:55:00,170.5,170.5,170.27,170.27,300.0,167.2804,167.2804,167.0547,167.0547,300.0
2024-09-11 10:00:00,170.31,170.31,170.31,170.31,516.0,167.0939,167.0939,167.0939,167.0939,516.0
2024-09-11 10:05:00,170.31,170.31,170.31,170.31,0.0,167.0939,167.0939,167.0939,167.0939,0.0
2024-09-11 10:10:00,170.0,170.0,170.0,170.0,300.0,166.7898,166.7898,166.7898,166.7898,300.0
2024-09-11 10:15:00,169.76,169.76,169.57,169.7,800.0,166.5543,166.5543,166.3679,166.4955,800.0
2024-09-11 10:20:00,169.42,169.42,169.42,169.42,100.0,166.2208,166.2208,166.2208,166.2208,100.0
2024-09-11 10:25:00,169.71,169.71,169.67,169.67,376.0,166.5053,166.5053,166.466,166.466,376.0
2024-09-11 10:30:00,169.13,169.13,168.78,168.78,370.0,165.9362,165.9362,165.5928,165.5928,370.0
2024-09-11 10:35:00,168.87,168.87,168.63,168.63,800.0,165.6811,165.6811,165.4457,165.4457,800.0
2024-09-11 10:40:00,168.55,168.6,168.55,168.6,200.0,165.3672,165.4162,165.3672,165.4162,200.0
2024-09-11 10:45:00,168.58,168.58,168.22,168.22,900.0,165.3966,165.3966,165.0434,165.0434,900.0
2024-09-11 10:50:00,168.12,168.71,168.12,168.71,765.0,164.9453,165.5242,164.9453,165.5242,765.0
2024-09-11 10:55:00,168.63,168.63,168.4,168.52,700.0,165.4457,165.4457,165.22,165.3377,700.0
2024-09-11 11:00:00,168.97,169.17,168.97,169.17,600.0,165.7792,165.9755,165.7792,165.9755,600.0
2024-09-11 11:05:00,169.17,169.17,169.17,169.17,0.0,165.9755,165.9755,165.9755,165.9755,0.0
2024-09-11 11:10:00,168.97,169.47,168.96,169.47,1693.0,165.7792,166.2698,165.7694,166.2698,1693.0
2024-09-11 11:15:00,169.54,169.59,169.4,169.58,675.0,166.3385,166.3875,166.2011,166.3777,675.0
2024-09-11 11:20:00,169.42,169.42,169.26,169.26,400.0,166.2208,166.2208,166.0638,166.0638,400.0
2024-09-11 11:25:00,169.2,169.2,169.03,169.09,1377.0,166.0049,166.0049,165.8381,165.897,1377.0
2024-09-11 11:30:00,169.17,169.56,169.17,169.49,3506.0,165.9755,166.3581,165.9755,166.2894,3506.0
2024-09-11 11:35:00,169.45,169.72,169.37,169.72,1300.0,166.2502,166.5151,166.1717,166.5151,1300.0
2024-09-11 11:40:00,169.65,169.66,169.48,169.58,1875.0,166.4464,166.4562,166.2796,166.3777,1875.0
2024-09-11 11:45:00,169.49,169.58,169.49,169.57,609.0,166.2894,166.3777,166.2894,166.3679,609.0
2024-09-11 11:50:00,169.63,169.72,169.51,169.51,981.0,166.4268,166.5151,166.3091,166.3091,981.0
2024-09-11 11:55:00,169.12,169.2,169.0,169.2,300.0,165.9264,166.0049,165.8087,166.0049,300.0
2024-09-11 12:00:00,169.07,169.07,169.07,169.07,100.0,165.8774,165.8774,165.8774,165.8774,100.0
2024-09-11 12:05:00,169.65,169.65,169.25,169.25,600.0,166.4464,166.4464,166.054,166.054,600.0
2024-09-11 12:10:00,169.36,169.36,169.35,169.35,200.0,166.1619,166.1619,166.1521,166.1521,200.0
2024-09-11 12:15:00,169.29,169.29,169.24,169.24,400.0,166.0932,166.0932,166.0441,166.0441,400.0
2024-09-11 12:20:00,169.23,169.23,169.2,169.2,200.0,166.0343,166.0343,166.0049,166.0049,200.0
2024-09-11 12:25:00,169.16,169.16,169.1,169.1,200.0,165.9657,165.9657,165.9068,165.9068,200.0
2024-09-11 12:30:00,169.16,169.16,169.16,169.16,200.0,165.9657,165.9657,165.9657,165.9657,200.0
2024-09-11 12:35:00,169.54,169.54,169.47,169.47,687.0,166.3385,166.3385,166.2698,166.2698,687.0
2024-09-11 12:40:00,169.63,169.63,169.63,169.63,200.0,166.4268,166.4268,166.4268,166.4268,200.0
2024-09-11 12:45:00,169.7,169.85,169.68,169.85,1211.0,166.4955,166.6426,166.4758,166.6426,1211.0
2024-09-11 12:50:00,169.99,170.06,169.99,170.0,600.0,166.78,166.8487,166.78,166.7898,600.0
2024-09-11 12:55:00,169.95,169.95,169.89,169.9,300.0,166.7407,166.7407,166.6819,166.6917,300.0
2024-09-11 13:00:00,169.81,169.81,169.81,169.81,100.0,166.6034,166.6034,166.6034,166.6034,100.0
2024-09-11 13:05:00,169.81,169.81,169.81,169.81,0.0,166.6034,166.6034,166.6034,166.6034,0.0
2024-09-11 13:10:00,169.8,169.98,169.8,169.98,829.0,166.5936,166.7702,166.5936,166.7702,829.0
2024-09-11 13:15:00,169.97,169.97,169.87,169.87,400.0,166.7604,166.7604,166.6623,166.6623,400.0
2024-09-11 13:20:00,169.69,169.69,169.48,169.48,400.0,166.4857,166.4857,166.2796,166.2796,400.0
2024-09-11 13:25:00,169.47,169.47,169.13,169.13,825.0,166.2698,166.2698,165.9362,165.9362,825.0
2024-09-11 13:30:00,169.1,169.27,169.1,169.27,1800.0,165.9068,166.0736,165.9068,166.0736,1800.0
2024-09-11 13:35:00,169.23,169.23,169.21,169.23,900.0,166.0343,166.0343,166.0147,166.0343,900.0
2024-09-11 13:40:00,169.31,169.34,169.27,169.34,1652.0,166.1128,166.1423,166.0736,166.1423,1652.0
2024-09-11 13:45:00,169.29,169.48,169.15,169.39,7375.0,166.0932,166.2796,165.9558,166.1913,7375.0
2024-09-11 13:50:00,169.4,169.43,169.31,169.31,1287.0,166.2011,166.2306,166.1128,166.1128,1287.0
2024-09-11 13:55:00,169.07,169.11,168.89,168.89,1600.0,165.8774,165.9166,165.7008,165.7008,1600.0
2024-09-11 14:00:00,168.65,169.04,168.65,169.04,700.0,165.4653,165.8479,165.4653,165.8479,700.0
2024-09-11 14:05:00,169.0,169.16,169.0,169.05,1450.0,165.8087,165.9657,165.8087,165.8577,1450.0
2024-09-11 14:10:00,168.96,168.96,168.39,168.39,1500.0,165.7694,165.7694,165.2102,165.2102,1500.0
2024-09-11 14:15:00,168.63,168.87,168.63,168.7,3781.0,165.4457,165.6811,165.4457,165.5143,3781.0
2024-09-11 14:20:00,168.83,168.93,168.7,168.75,1500.0,165.6419,165.74,165.5143,165.5634,1500.0
2024-09-11 14:25:00,168.73,168.74,168.46,168.56,2304.0,165.5438,165.5536,165.2789,165.377,2304.0
2024-09-11 14:30:00,168.46,168.75,168.46,168.75,975.0,165.2789,165.5634,165.2789,165.5634,975.0
2024-09-11 14:35:00,168.64,168.64,168.5,168.62,1400.0,165.4555,165.4555,165.3181,165.4359,1400.0
2024-09-11 14:40:00,168.69,168.87,168.67,168.77,2834.0,165.5045,165.6811,165.4849,165.583,2834.0
2024-09-11 14:45:00,168.68,168.68,168.34,168.34,1718.0,165.4947,165.4947,165.1611,165.1611,1718.0
2024-09-11 14:50:00,168.34,168.34,168.0,168.0,2300.0,165.1611,165.1611,164.8276,164.8276,2300.0
2024-09-11 14:55:00,168.0,168.1,167.92,168.08,2450.0,164.8276,164.9257,164.7491,164.9061,2450.0
2024-09-11 15:00:00,168.05,168.27,168.04,168.27,1452.0,164.8766,165.0925,164.8668,165.0925,1452.0
2024-09-11 15:05:00,168.29,168.55,168.26,168.42,2326.0,165.1121,165.3672,165.0827,165.2396,2326.0
2024-09-11 15:10:00,168.39,168.43,168.24,168.43,1475.0,165.2102,165.2494,165.063,165.2494,1475.0
2024-09-11 15:15:00,168.45,168.73,168.45,168.63,1475.0,165.2691,165.5438,165.2691,165.4457,1475.0
2024-09-11 15:20:00,168.62,168.81,168.53,168.79,2714.0,165.4359,165.6223,165.3476,165.6026,2714.0
2024-09-11 15:25:00,168.81,169.12,168.76,169.12,2245.0,165.6223,165.9264,165.5732,165.9264,2245.0
2024-09-11 15:30:00,169.16,169.16,169.02,169.16,400.0,165.9657,165.9657,165.8283,165.9657,400.0
2024-09-11 15:35:00,169.41,169.42,169.31,169.31,591.0,166.2109,166.2208,166.1128,166.1128,591.0
2024-09-11 15:40:00,169.04,169.04,168.78,168.78,509.0,165.8479,165.8479,165.5928,165.5928,509.0
2024-09-11 15:45:00,168.66,168.84,168.61,168.84,703.0,165.4751,165.6517,165.426,165.6517,703.0
2024-09-11 15:50:00,168.96,169.05,168.52,168.89,1769.0,165.7694,165.8577,165.3377,165.7008,1769.0
2024-09-11 15:55:00,168.86,168.93,168.49,168.49,10326.0,165.6713,165.74,165.3083,165.3083,10326.0
2024-09-12 09:30:00,169.49,169.49,168.72,168.72,600.0,166.2894,166.2894,165.534,165.534,600.0
2024-09-12 09:35:00,168.93,168.93,168.92,168.92,300.0,165.74,165.74,165.7302,165.7302,300.0
2024-09-12 09:40:00,169.11,169.12,169.11,169.12,200.0,165.9166,165.9264,165.9166,165.9264,200.0
2024-09-12 09:45:00,169.5,169.5,168.41,168.41,1000.0,166.2992,166.2992,165.2298,165.2298,1000.0
2024-09-12 09:50:00,168.6,168.84,168.6,168.84,200.0,165.4162,165.6517,165.4162,165.6517,200.0
2024-09-12 09:55:00,168.63,168.63,168.63,168.63,100.0,165.4457,165.4457,165.4457,165.4457,100.0
2024-09-12 10:00:00,168.31,168.31,167.93,167.93,1948.0,165.1317,165.1317,164.7589,164.7589,1948.0
2024-09-12 10:05:00,168.18,168.8,168.16,168.71,1025.0,165.0042,165.6125,164.9845,165.5242,1025.0
2024-09-12 10:10:00,169.04,169.04,168.89,168.98,425.0,165.8479,165.8479,165.7008,165.7891,425.0
2024-09-12 10:15:00,169.04,169.51,169.04,169.41,800.0,165.8479,166.3091,165.8479,166.2109,800.0
2024-09-12 10:20:00,169.37,169.45,169.1,169.1,1990.0,166.1717,166.2502,165.9068,165.9068,1990.0
2024-09-12 10:25:00,169.04,169.21,168.96,168.96,1300.0,165.8479,166.0147,165.7694,165.7694,1300.0
2024-09-12 10:30:00,169.02,169.43,169.02,169.31,800.0,165.8283,166.2306,165.8283,166.1128,800.0
2024-09-12 10:35:00,169.28,169.36,169.16,169.36,1600.0,166.0834,166.1619,165.9657,166.1619,1600.0
2024-09-12 10:40:00,169.29,170.0,169.29,170.0,1600.0,166.0932,166.7898,166.0932,166.7898,1600.0
2024-09-12 10:45:00,170.39,170.56,170.17,170.56,1000.0,167.1724,167.3392,166.9566,167.3392,1000.0
2024-09-12 10:50:00,170.8,171.12,170.8,171.12,800.0,167.5747,167.8886,167.5747,167.8886,800.0
2024-09-12 10:55:00,171.38,172.05,171.38,171.54,3039.0,168.1437,168.8011,168.1437,168.3007,3039.0
2024-09-12 11:00:00,171.41,171.68,171.41,171.66,500.0,168.1732,168.4381,168.1732,168.4185,500.0
2024-09-12 11:05:00,171.81,176.63,171.8,173.82,12181.0,168.5656,173.2946,168.5558,170.5377,12181.0
2024-09-12 11:10:00,173.81,174.43,173.31,174.38,2600.0,170.5279,171.1361,170.0373,171.0871,2600.0
2024-09-12 11:15:00,174.38,174.42,173.58,173.58,1900.0,171.0871,171.1263,170.3022,170.3022,1900.0
2024-09-12 11:20:00,173.55,173.84,173.55,173.78,900.0,170.2728,170.5573,170.2728,170.4984,900.0
2024-09-12 11:25:00,173.91,174.03,173.85,173.88,1000.0,170.626,170.7437,170.5671,170.5965,1000.0
2024-09-12 11:30:00,173.35,173.35,172.96,173.19,2300.0,170.0765,170.0765,169.6939,169.9196,2300.0
2024-09-12 11:35:00,172.86,173.1,172.85,172.89,1050.0,169.5958,169.8313,169.586,169.6252,1050.0
2024-09-12 11:40:00,172.98,173.2,172.98,173.0,800.0,169.7135,169.9294,169.7135,169.7331,800.0
2024-09-12 11:45:00,172.93,172.93,172.86,172.88,400.0,169.6645,169.6645,169.5958,169.6154,400.0
2024-09-12 11:50:00,172.8,173.33,172.8,173.19,1725.0,169.5369,170.0569,169.5369,169.9196,1725.0
2024-09-12 11:55:00,173.1,173.14,172.73,172.74,900.0,169.8313,169.8705,169.4682,169.4781,900.0
2024-09-12 12:00:00,172.75,173.08,172.75,172.91,500.0,169.4879,169.8116,169.4879,169.6448,500.0
2024-09-12 12:05:00,172.61,172.62,172.61,172.62,200.0,169.3505,169.3603,169.3505,169.3603,200.0
2024-09-12 12:10:00,172.71,172.8,172.71,172.8,300.0,169.4486,169.5369,169.4486,169.5369,300.0
2024-09-12 12:15:00,173.17,173.17,173.0,173.05,420.0,169.8999,169.8999,169.7331,169.7822,420.0
2024-09-12 12:20:00,173.28,173.28,172.96,172.96,864.0,170.0079,170.0079,169.6939,169.6939,864.0
2024-09-12 12:25:00,173.02,173.02,172.73,172.73,910.0,169.7528,169.7528,169.4682,169.4682,910.0
2024-09-12 12:30:00,172.75,172.75,172.46,172.6,500.0,169.4879,169.4879,169.2033,169.3407,500.0
2024-09-12 12:35:00,172.53,172.59,172.53,172.55,400.0,169.272,169.3309,169.272,169.2916,400.0
2024-09-12 12:40:00,172.36,172.6,172.36,172.6,600.0,169.1052,169.3407,169.1052,169.3407,600.0
2024-09-12 12:45:00,172.52,172.52,172.5,172.5,200.0,169.2622,169.2622,169.2426,169.2426,200.0
2024-09-12 12:50:00,172.65,172.85,172.65,172.85,300.0,169.3898,169.586,169.3898,169.586,300.0
2024-09-12 12:55:00,172.88,172.88,172.88,172.88,175.0,169.6154,169.6154,169.6154,169.6154,175.0
2024-09-12 13:00:00,172.99,172.99,172.99,172.99,100.0,169.7233,169.7233,169.7233,169.7233,100.0
2024-09-12 13:05:00,172.93,172.93,172.85,172.85,300.0,169.6645,169.6645,169.586,169.586,300.0
2024-09-12 13:10:00,172.67,172.67,172.67,172.67,100.0,169.4094,169.4094,169.4094,169.4094,100.0
2024-09-12 13:15:00,172.64,172.64,172.59,172.59,400.0,169.3799,169.3799,169.3309,169.3309,400.0
2024-09-12 13:20:00,172.59,172.67,172.57,172.67,400.0,169.3309,169.4094,169.3113,169.4094,400.0
2024-09-12 13:25:00,172.46,172.46,172.39,172.39,500.0,169.2033,169.2033,169.1347,169.1347,500.0
2024-09-12 13:30:00,172.27,172.43,172.22,172.43,400.0,169.0169,169.1739,168.9679,169.1739,400.0
2024-09-12 13:35:00,172.4,172.4,172.36,172.36,300.0,169.1445,169.1445,169.1052,169.1052,300.0
2024-09-12 13:40:00,172.46,172.69,172.46,172.69,800.0,169.2033,169.429,169.2033,169.429,800.0
2024-09-12 13:45:00,172.51,172.51,172.44,172.44,400.0,169.2524,169.2524,169.1837,169.1837,400.0
2024-09-12 13:50:00,172.32,172.32,172.2,172.2,300.0,169.066,169.066,168.9483,168.9483,300.0
2024-09-12 13:55:00,172.29,172.41,172.17,172.17,1091.0,169.0366,169.1543,168.9188,168.9188,1091.0
2024-09-12 14:00:00,172.27,172.61,172.27,172.6,1150.0,169.0169,169.3505,169.0169,169.3407,1150.0
2024-09-12 14:05:00,172.5,172.5,172.3,172.3,615.0,169.2426,169.2426,169.0464,169.0464,615.0
2024-09-12 14:10:00,172.12,172.12,172.04,172.04,507.0,168.8698,168.8698,168.7913,168.7913,507.0
2024-09-12 14:15:00,172.09,172.09,171.95,171.95,729.0,168.8403,168.8403,168.703,168.703,729.0
2024-09-12 14:20:00,171.96,171.96,171.96,171.96,100.0,168.7128,168.7128,168.7128,168.7128,100.0
2024-09-12 14:25:00,172.03,172.14,172.03,172.08,300.0,168.7815,168.8894,168.7815,168.8305,300.0
2024-09-12 14:30:00,171.95,172.0,171.95,172.0,200.0,168.703,168.752,168.703,168.752,200.0
2024-09-12 14:35:00,172.13,172.13,172.02,172.02,544.0,168.8796,168.8796,168.7717,168.7717,544.0
2024-09-12 14:40:00,172.0,172.01,171.93,171.93,900.0,168.752,168.7618,168.6834,168.6834,900.0
2024-09-12 14:45:00,171.94,172.02,171.89,171.94,1510.0,168.6932,168.7717,168.6441,168.6932,1510.0
2024-09-12 14:50:00,171.97,171.97,171.19,171.19,825.0,168.7226,168.7226,167.9573,167.9573,825.0
2024-09-12 14:55:00,171.16,171.33,171.01,171.33,2300.0,167.9279,168.0947,167.7807,168.0947,2300.0
2024-09-12 15:00:00,171.25,171.46,171.25,171.46,1000.0,168.0162,168.2222,168.0162,168.2222,1000.0
2024-09-12 15:05:00,171.38,171.52,171.35,171.44,1264.0,168.1437,168.2811,168.1143,168.2026,1264.0
2024-09-12 15:10:00,171.44,171.44,171.44,171.44,100.0,168.2026,168.2026,168.2026,168.2026,100.0
2024-09-12 15:15:00,171.24,171.24,171.21,171.21,349.0,168.0064,168.0064,167.9769,167.9769,349.0
2024-09-12 15:20:00,171.11,171.17,171.06,171.06,500.0,167.8788,167.9377,167.8298,167.8298,500.0
2024-09-12 15:25:00,171.21,171.23,171.15,171.15,1500.0,167.9769,167.9966,167.9181,167.9181,1500.0
2024-09-12 15:30:00,171.08,171.08,170.95,170.95,600.0,167.8494,167.8494,167.7219,167.7219,600.0
2024-09-12 15:35:00,171.0,171.23,171.0,171.21,1006.0,167.7709,167.9966,167.7709,167.9769,1006.0
2024-09-12 15:40:00,170.99,171.04,170.98,171.04,782.0,167.7611,167.8102,167.7513,167.8102,782.0
2024-09-12 15:45:00,170.86,171.03,170.85,170.91,1725.0,167.6336,167.8003,167.6237,167.6826,1725.0
2024-09-12 15:50:00,170.9,170.95,170.54,170.54,4841.0,167.6728,167.7219,167.3196,167.3196,4841.0
2024-09-12 15:55:00,170.69,170.83,170.6,170.74,5382.0,167.4668,167.6041,167.3785,167.5158,5382.0
2024-09-13 09:30:00,171.82,171.82,171.82,171.82,100.0,168.5754,168.5754,168.5754,168.5754,100.0
2024-09-13 09:35:00,171.51,171.51,171.51,171.51,100.0,168.2713,168.2713,168.2713,168.2713,100.0
2024-09-13 09:40:00,171.76,172.0,171.73,171.94,800.0,168.5166,168.752,168.4871,168.6932,800.0
2024-09-13 09:45:00,172.99,173.59,172.88,173.59,1439.0,169.7233,170.312,169.6154,170.312,1439.0
2024-09-13 09:50:00,173.56,173.76,173.47,173.64,1000.0,170.2826,170.4788,170.1943,170.3611,1000.0
2024-09-13 09:55:00,173.96,174.21,173.89,173.89,1600.0,170.675,170.9203,170.6063,170.6063,1600.0
2024-09-13 10:00:00,173.68,173.82,173.35,173.35,1550.0,170.4003,170.5377,170.0765,170.0765,1550.0
2024-09-13 10:05:00,173.31,173.45,173.0,173.19,1550.0,170.0373,170.1746,169.7331,169.9196,1550.0
2024-09-13 10:10:00,173.47,174.13,173.47,174.11,1349.0,170.1943,170.8418,170.1943,170.8222,1349.0
2024-09-13 10:15:00,174.0,174.0,173.76,173.76,376.0,170.7143,170.7143,170.4788,170.4788,376.0
2024-09-13 10:20:00,173.74,174.11,173.74,174.11,400.0,170.4592,170.8222,170.4592,170.8222,400.0
2024-09-13 10:25:00,174.14,174.14,174.05,174.05,469.0,170.8516,170.8516,170.7633,170.7633,469.0
2024-09-13 10:30:00,173.85,174.37,173.85,174.37,500.0,170.5671,171.0773,170.5671,171.0773,500.0
2024-09-13 10:35:00,174.28,174.49,174.15,174.42,1823.0,170.989,171.195,170.8614,171.1263,1823.0
2024-09-13 10:40:00,174.4,174.4,174.18,174.18,400.0,171.1067,171.1067,170.8909,170.8909,400.0
2024-09-13 10:45:00,174.27,174.33,174.21,174.25,400.0,170.9792,171.038,170.9203,170.9595,400.0
2024-09-13 10:50:00,174.28,174.28,174.27,174.27,200.0,170.989,170.989,170.9792,170.9792,200.0
2024-09-13 10:55:00,174.55,174.55,174.14,174.2,900.0,171.2539,171.2539,170.8516,170.9105,900.0
2024-09-13 11:00:00,174.02,174.02,173.45,173.45,300.0,170.7339,170.7339,170.1746,170.1746,300.0
2024-09-13 11:05:00,173.15,173.15,173.15,173.15,100.0,169.8803,169.8803,169.8803,169.8803,100.0
2024-09-13 11:10:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:15:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:20:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:25:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:30:00,172.72,172.78,172.72,172.78,200.0,169.4584,169.5173,169.4584,169.5173,200.0
2024-09-13 11:35:00,172.71,172.71,172.71,172.71,100.0,169.4486,169.4486,169.4486,169.4486,100.0
2024-09-13 11:40:00,172.88,173.13,172.88,173.03,352.0,169.6154,169.8607,169.6154,169.7626,352.0
2024-09-13 11:45:00,172.91,172.93,172.91,172.91,575.0,169.6448,169.6645,169.6448,169.6448,575.0
2024-09-13 11:50:00,172.91,172.91,172.91,172.91,0.0,169.6448,169.6448,169.6448,169.6448,0.0
2024-09-13 11:55:00,172.91,172.91,172.91,172.91,0.0,169.6448,169.6448,169.6448,169.6448,0.0
2024-09-13 12:00:00,172.91,172.91,172.91,172.91,0.0,169.6448,169.6448,169.6448,169.6448,0.0
2024-09-13 12:05:00,173.0,173.0,172.94,172.94,568.0,169.7331,169.7331,169.6743,169.6743,568.0
2024-09-13 12:10:00,172.87,172.87,172.87,172.87,100.0,169.6056,169.6056,169.6056,169.6056,100.0
2024-09-13 12:15:00,172.87,172.87,172.87,172.87,0.0,169.6056,169.6056,169.6056,169.6056,0.0
2024-09-13 12:20:00,172.95,172.95,172.88,172.88,300.0,169.6841,169.6841,169.6154,169.6154,300.0
2024-09-13 12:25:00,172.66,172.66,172.66,172.66,100.0,169.3996,169.3996,169.3996,169.3996,100.0
2024-09-13 12:30:00,172.54,172.54,172.41,172.41,400.0,169.2818,169.2818,169.1543,169.1543,400.0
2024-09-13 12:35:00,172.46,172.54,172.33,172.34,900.0,169.2033,169.2818,169.0758,169.0856,900.0
2024-09-13 12:40:00,172.34,172.34,172.34,172.34,0.0,169.0856,169.0856,169.0856,169.0856,0.0
2024-09-13 12:45:00,172.34,172.34,172.34,172.34,0.0,169.0856,169.0856,169.0856,169.0856,0.0
2024-09-13 12:50:00,172.07,172.23,172.03,172.23,400.0,168.8207,168.9777,168.7815,168.9777,400.0
2024-09-13 12:55:00,172.22,172.33,172.1,172.22,1200.0,168.9679,169.0758,168.8501,168.9679,1200.0
2024-09-13 13:00:00,172.33,172.33,172.33,172.33,100.0,169.0758,169.0758,169.0758,169.0758,100.0
2024-09-13 13:05:00,172.42,172.42,172.33,172.33,225.0,169.1641,169.1641,169.0758,169.0758,225.0
2024-09-13 13:10:00,172.33,172.33,172.33,172.33,0.0,169.0758,169.0758,169.0758,169.0758,0.0
2024-09-13 13:15:00,172.37,172.37,172.37,172.37,100.0,169.115,169.115,169.115,169.115,100.0
2024-09-13 13:20:00,172.27,172.27,172.13,172.13,400.0,169.0169,169.0169,168.8796,168.8796,400.0
2024-09-13 13:25:00,172.11,172.11,172.11,172.11,100.0,168.86,168.86,168.86,168.86,100.0
2024-09-13 13:30:00,172.11,172.11,172.11,172.11,0.0,168.86,168.86,168.86,168.86,0.0
2024-09-13 13:35:00,172.39,172.39,172.39,172.39,135.0,169.1347,169.1347,169.1347,169.1347,135.0
2024-09-13 13:40:00,172.49,172.54,172.39,172.54,534.0,169.2328,169.2818,169.1347,169.2818,534.0
2024-09-13 13:45:00,172.49,172.49,172.45,172.45,200.0,169.2328,169.2328,169.1935,169.1935,200.0
2024-09-13 13:50:00,172.57,172.59,172.49,172.49,300.0,169.3113,169.3309,169.2328,169.2328,300.0
2024-09-13 13:55:00,172.36,172.36,172.36,172.36,100.0,169.1052,169.1052,169.1052,169.1052,100.0
2024-09-13 14:00:00,172.28,172.28,171.81,171.81,200.0,169.0267,169.0267,168.5656,168.5656,200.0
2024-09-13 14:05:00,171.82,171.88,171.82,171.88,375.0,168.5754,168.6343,168.5754,168.6343,375.0
2024-09-13 14:10:00,171.97,171.97,171.97,171.97,200.0,168.7226,168.7226,168.7226,168.7226,200.0
2024-09-13 14:15:00,171.97,171.97,171.97,171.97,0.0,168.7226,168.7226,168.7226,168.7226,0.0
2024-09-13 14:20:00,171.66,171.66,171.63,171.63,200.0,168.4185,168.4185,168.389,168.389,200.0
2024-09-13 14:25:00,171.73,171.73,171.45,171.45,204.0,168.4871,168.4871,168.2124,168.2124,204.0
2024-09-13 14:30:00,171.33,171.33,171.32,171.32,200.0,168.0947,168.0947,168.0849,168.0849,200.0
2024-09-13 14:35:00,171.44,171.69,171.44,171.61,534.0,168.2026,168.4479,168.2026,168.3694,534.0
2024-09-13 14:40:00,171.65,171.65,171.65,171.65,100.0,168.4086,168.4086,168.4086,168.4086,100.0
2024-09-13 14:45:00,171.76,171.87,171.76,171.87,400.0,168.5166,168.6245,168.5166,168.6245,400.0
2024-09-13 14:50:00,171.77,171.77,171.7,171.7,300.0,168.5264,168.5264,168.4577,168.4577,300.0
2024-09-13 14:55:00,171.9,172.04,171.9,172.04,300.0,168.6539,168.7913,168.6539,168.7913,300.0
2024-09-13 15:00:00,172.01,172.01,172.01,172.01,200.0,168.7618,168.7618,168.7618,168.7618,200.0
2024-09-13 15:05:00,172.01,172.01,172.01,172.01,0.0,168.7618,168.7618,168.7618,168.7618,0.0
2024-09-13 15:10:00,171.97,172.02,171.9,172.01,1573.0,168.7226,168.7717,168.6539,168.7618,1573.0
2024-09-13 15:15:00,171.87,171.87,171.87,171.87,100.0,168.6245,168.6245,168.6245,168.6245,100.0
2024-09-13 15:20:00,171.84,172.06,171.84,172.06,500.0,168.5951,168.8109,168.5951,168.8109,500.0
2024-09-13 15:25:00,172.07,172.23,172.07,172.13,900.0,168.8207,168.9777,168.8207,168.8796,900.0
2024-09-13 15:30:00,172.12,172.12,172.12,172.12,100.0,168.8698,168.8698,168.8698,168.8698,100.0
2024-09-13 15:35:00,172.23,172.23,172.07,172.1,900.0,168.9777,168.9777,168.8207,168.8501,900.0
2024-09-13 15:40:00,172.17,172.17,172.01,172.01,300.0,168.9188,168.9188,168.7618,168.7618,300.0
2024-09-13 15:45:00,172.03,172.14,172.02,172.1,1000.0,168.7815,168.8894,168.7717,168.8501,1000.0
2024-09-13 15:50:00,172.12,172.21,171.91,172.21,1712.0,168.8698,168.9581,168.6637,168.9581,1712.0
2024-09-13 15:55:00,172.31,172.45,172.18,172.44,3927.0,169.0562,169.1935,168.9286,169.1837,3927.0
2024-09-16 09:30:00,175.47,176.24,175.27,175.27,1000.0,172.1565,172.912,171.9603,171.9603,1000.0
2024-09-16 09:35:00,175.22,175.22,173.87,173.87,200.0,171.9112,171.9112,170.5867,170.5867,200.0
2024-09-16 09:40:00,173.97,173.97,173.97,173.97,800.0,170.6848,170.6848,170.6848,170.6848,800.0
2024-09-16 09:45:00,173.97,173.97,173.97,173.97,0.0,170.6848,170.6848,170.6848,170.6848,0.0
2024-09-16 09:50:00,173.66,173.66,173.66,173.66,600.0,170.3807,170.3807,170.3807,170.3807,600.0
2024-09-16 09:55:00,174.09,174.09,173.99,173.99,700.0,170.8026,170.8026,170.7045,170.7045,700.0
2024-09-16 10:00:00,173.95,173.95,173.4,173.4,300.0,170.6652,170.6652,170.1256,170.1256,300.0
2024-09-16 10:05:00,173.03,173.18,172.93,172.93,300.0,169.7626,169.9097,169.6645,169.6645,300.0
2024-09-16 10:10:00,172.78,173.25,172.78,173.25,900.0,169.5173,169.9784,169.5173,169.9784,900.0
2024-09-16 10:15:00,173.25,173.25,173.25,173.25,0.0,169.9784,169.9784,169.9784,169.9784,0.0
2024-09-16 10:20:00,172.57,172.82,172.56,172.78,1400.0,169.3113,169.5565,169.3015,169.5173,1400.0
2024-09-16 10:25:00,172.78,172.78,172.78,172.78,0.0,169.5173,169.5173,169.5173,169.5173,0.0
2024-09-16 10:30:00,172.05,172.05,172.05,172.05,100.0,168.8011,168.8011,168.8011,168.8011,100.0
2024-09-16 10:35:00,172.35,172.68,172.22,172.68,600.0,169.0954,169.4192,168.9679,169.4192,600.0
2024-09-16 10:40:00,172.7,172.71,172.62,172.62,500.0,169.4388,169.4486,169.3603,169.3603,500.0
2024-09-16 10:45:00,172.43,172.43,172.3,172.3,300.0,169.1739,169.1739,169.0464,169.0464,300.0
2024-09-16 10:50:00,172.3,172.3,172.3,172.3,0.0,169.0464,169.0464,169.0464,169.0464,0.0
2024-09-16 10:55:00,172.3,172.3,172.3,172.3,0.0,169.0464,169.0464,169.0464,169.0464,0.0
2024-09-16 11:00:00,172.43,172.67,172.43,172.67,500.0,169.1739,169.4094,169.1739,169.4094,500.0
2024-09-16 11:05:00,172.67,172.67,172.67,172.67,0.0,169.4094,169.4094,169.4094,169.4094,0.0
2024-09-16 11:10:00,172.94,172.94,172.94,172.94,200.0,169.6743,169.6743,169.6743,169.6743,200.0
2024-09-16 11:15:00,172.98,172.98,172.96,172.96,200.0,169.7135,169.7135,169.6939,169.6939,200.0
2024-09-16 11:20:00,172.96,172.96,172.96,172.96,0.0,169.6939,169.6939,169.6939,169.6939,0.0
2024-09-16 11:25:00,173.12,173.12,173.02,173.02,400.0,169.8509,169.8509,169.7528,169.7528,400.0
2024-09-16 11:30:00,173.72,173.72,173.72,173.72,100.0,170.4396,170.4396,170.4396,170.4396,100.0
2024-09-16 11:35:00,174.01,174.01,174.01,174.01,300.0,170.7241,170.7241,170.7241,170.7241,300.0
2024-09-16 11:40:00,174.01,174.01,174.01,174.01,0.0,170.7241,170.7241,170.7241,170.7241,0.0
2024-09-16 11:45:00,174.76,174.76,174.66,174.68,500.0,171.4599,171.4599,171.3618,171.3814,500.0
2024-09-16 11:50:00,174.68,174.68,174.68,174.68,0.0,171.3814,171.3814,171.3814,171.3814,0.0
2024-09-16 11:55:00,174.68,174.68,174.68,174.68,0.0,171.3814,171.3814,171.3814,171.3814,0.0
2024-09-16 12:00:00,174.02,174.02,173.97,173.97,300.0,170.7339,170.7339,170.6848,170.6848,300.0
2024-09-16 12:05:00,173.4,173.4,173.4,173.4,100.0,170.1256,170.1256,170.1256,170.1256,100.0
2024-09-16 12:10:00,173.4,173.4,173.4,173.4,0.0,170.1256,170.1256,170.1256,170.1256,0.0
2024-09-16 12:15:00,172.71,172.78,172.52,172.78,400.0,169.4486,169.5173,169.2622,169.5173,400.0
2024-09-16 12:20:00,172.6,172.6,172.6,172.6,100.0,169.3407,169.3407,169.3407,169.3407,100.0
2024-09-16 12:25:00,172.78,172.78,172.78,172.78,100.0,169.5173,169.5173,169.5173,169.5173,100.0
2024-09-16 12:30:00,172.9,172.99,172.9,172.99,600.0,169.635,169.7233,169.635,169.7233,600.0
2024-09-16 12:35:00,173.26,173.26,173.11,173.11,300.0,169.9882,169.9882,169.8411,169.8411,300.0
2024-09-16 12:40:00,173.34,173.34,173.34,173.34,100.0,170.0667,170.0667,170.0667,170.0667,100.0
2024-09-16 12:45:00,173.15,173.15,173.15,173.15,100.0,169.8803,169.8803,169.8803,169.8803,100.0
2024-09-16 12:50:00,173.11,173.2,173.11,173.2,381.0,169.8411,169.9294,169.8411,169.9294,381.0
2024-09-16 12:55:00,173.2,173.2,173.2,173.2,0.0,169.9294,169.9294,169.9294,169.9294,0.0
2024-09-16 13:00:00,173.2,173.2,173.2,173.2,0.0,169.9294,169.9294,169.9294,169.9294,0.0
2024-09-16 13:05:00,173.23,173.27,173.23,173.27,200.0,169.9588,169.998,169.9588,169.998,200.0
2024-09-16 13:10:00,173.27,173.27,173.27,173.27,0.0,169.998,169.998,169.998,169.998,0.0
2024-09-16 13:15:00,173.14,173.3,173.14,173.3,400.0,169.8705,170.0275,169.8705,170.0275,400.0
2024-09-16 13:20:00,173.25,173.25,173.25,173.25,100.0,169.9784,169.9784,169.9784,169.9784,100.0
2024-09-16 13:25:00,173.11,173.11,173.11,173.11,100.0,169.8411,169.8411,169.8411,169.8411,100.0
2024-09-16 13:30:00,173.11,173.11,173.11,173.11,0.0,169.8411,169.8411,169.8411,169.8411,0.0
2024-09-16 13:35:00,173.35,173.35,173.35,173.35,100.0,170.0765,170.0765,170.0765,170.0765,100.0
2024-09-16 13:40:00,173.34,173.34,173.12,173.33,700.0,170.0667,170.0667,169.8509,170.0569,700.0
2024-09-16 13:45:00,173.5,173.52,173.4,173.4,637.0,170.2237,170.2433,170.1256,170.1256,637.0
2024-09-16 13:50:00,173.4,173.4,173.4,173.4,0.0,170.1256,170.1256,170.1256,170.1256,0.0
2024-09-16 13:55:00,173.53,173.53,173.53,173.53,100.0,170.2531,170.2531,170.2531,170.2531,100.0
2024-09-16 14:00:00,174.03,174.03,174.03,174.03,200.0,170.7437,170.7437,170.7437,170.7437,200.0
2024-09-16 14:05:00,174.04,174.04,173.94,173.94,480.0,170.7535,170.7535,170.6554,170.6554,480.0
2024-09-16 14:10:00,173.94,173.94,173.94,173.94,0.0,170.6554,170.6554,170.6554,170.6554,0.0
2024-09-16 14:15:00,173.83,173.83,173.83,173.83,100.0,170.5475,170.5475,170.5475,170.5475,100.0
2024-09-16 14:20:00,173.94,173.94,173.87,173.87,482.0,170.6554,170.6554,170.5867,170.5867,482.0
2024-09-16 14:25:00,173.79,173.79,173.79,173.79,200.0,170.5082,170.5082,170.5082,170.5082,200.0
2024-09-16 14:30:00,174.02,174.02,174.02,174.02,100.0,170.7339,170.7339,170.7339,170.7339,100.0
2024-09-16 14:35:00,174.02,174.02,174.02,174.02,0.0,170.7339,170.7339,170.7339,170.7339,0.0
2024-09-16 14:40:00,174.25,174.4,174.25,174.4,200.0,170.9595,171.1067,170.9595,171.1067,200.0
2024-09-16 14:45:00,174.4,174.4,174.4,174.4,0.0,171.1067,171.1067,171.1067,171.1067,0.0
2024-09-16 14:50:00,174.44,174.44,174.39,174.39,300.0,171.146,171.146,171.0969,171.0969,300.0
2024-09-16 14:55:00,174.26,174.26,174.26,174.26,100.0,170.9694,170.9694,170.9694,170.9694,100.0
2024-09-16 15:00:00,174.43,174.43,174.34,174.34,400.0,171.1361,171.1361,171.0478,171.0478,400.0
2024-09-16 15:05:00,174.46,174.46,174.43,174.43,233.0,171.1656,171.1656,171.1361,171.1361,233.0
2024-09-16 15:10:00,174.44,174.44,174.41,174.41,400.0,171.146,171.146,171.1165,171.1165,400.0
2024-09-16 15:15:00,174.52,174.52,174.36,174.36,300.0,171.2244,171.2244,171.0675,171.0675,300.0
2024-09-16 15:20:00,174.43,174.64,174.42,174.64,500.0,171.1361,171.3422,171.1263,171.3422,500.0
2024-09-16 15:25:00,174.64,174.75,174.64,174.74,700.0,171.3422,171.4501,171.3422,171.4403,700.0
2024-09-16 15:30:00,174.79,175.16,174.79,175.11,790.0,171.4893,171.8524,171.4893,171.8033,790.0
2024-09-16 15:35:00,174.89,174.89,174.89,174.89,100.0,171.5875,171.5875,171.5875,171.5875,100.0
2024-09-16 15:40:00,174.98,175.0,174.91,174.97,800.0,171.6758,171.6954,171.6071,171.6659,800.0
2024-09-16 15:45:00,175.0,175.14,175.0,175.14,200.0,171.6954,171.8327,171.6954,171.8327,200.0
2024-09-16 15:50:00,175.24,175.24,174.94,175.06,1016.0,171.9308,171.9308,171.6365,171.7542,1016.0
2024-09-16 15:55:00,175.07,175.1,174.89,174.93,1388.0,171.7641,171.7935,171.5875,171.6267,1388.0
2024-09-17 09:35:00,175.18,175.2,175.18,175.2,325.0,171.872,171.8916,171.872,171.8916,325.0
2024-09-17 09:40:00,175.2,175.2,175.2,175.2,0.0,171.8916,171.8916,171.8916,171.8916,0.0
2024-09-17 09:45:00,175.2,175.2,175.2,175.2,0.0,171.8916,171.8916,171.8916,171.8916,0.0
2024-09-17 09:50:00,175.91,175.91,175.91,175.91,100.0,172.5882,172.5882,172.5882,172.5882,100.0
2024-09-17 09:55:00,175.22,175.3,175.22,175.3,200.0,171.9112,171.9897,171.9112,171.9897,200.0
2024-09-17 10:00:00,175.3,175.3,175.3,175.3,0.0,171.9897,171.9897,171.9897,171.9897,0.0
2024-09-17 10:05:00,175.37,175.37,175.37,175.37,100.0,172.0584,172.0584,172.0584,172.0584,100.0
2024-09-17 10:10:00,175.77,175.77,175.77,175.77,100.0,172.4508,172.4508,172.4508,172.4508,100.0
2024-09-17 10:15:00,175.92,175.92,175.92,175.92,200.0,172.598,172.598,172.598,172.598,200.0
2024-09-17 10:20:00,176.88,176.88,176.88,176.88,100.0,173.5399,173.5399,173.5399,173.5399,100.0
2024-09-17 10:25:00,177.1,177.1,177.1,177.1,100.0,173.7557,173.7557,173.7557,173.7557,100.0
2024-09-17 10:30:00,177.25,177.4,177.25,177.4,738.0,173.9029,174.0501,173.9029,174.0501,738.0
2024-09-17 10:35:00,177.25,177.51,177.19,177.51,530.0,173.9029,174.158,173.844,174.158,530.0
2024-09-17 10:40:00,177.35,177.5,177.33,177.33,1000.0,174.001,174.1482,173.9814,173.9814,1000.0
2024-09-17 10:45:00,177.33,177.33,177.33,177.33,0.0,173.9814,173.9814,173.9814,173.9814,0.0
2024-09-17 10:50:00,178.02,178.02,178.02,178.02,100.0,174.6584,174.6584,174.6584,174.6584,100.0
2024-09-17 10:55:00,177.62,177.62,177.62,177.62,100.0,174.2659,174.2659,174.2659,174.2659,100.0
2024-09-17 11:00:00,177.72,177.83,177.72,177.76,700.0,174.364,174.4719,174.364,174.4033,700.0
2024-09-17 11:05:00,177.76,177.76,177.76,177.76,0.0,174.4033,174.4033,174.4033,174.4033,0.0
2024-09-17 11:10:00,177.42,177.42,177.42,177.42,331.0,174.0697,174.0697,174.0697,174.0697,331.0
2024-09-17 11:15:00,177.42,177.42,177.42,177.42,0.0,174.0697,174.0697,174.0697,174.0697,0.0
2024-09-17 11:20:00,177.42,177.42,177.42,177.42,0.0,174.0697,174.0697,174.0697,174.0697,0.0
2024-09-17 11:25:00,177.77,177.77,177.77,177.77,301.0,174.4131,174.4131,174.4131,174.4131,301.0
2024-09-17 11:30:00,178.04,178.04,178.04,178.04,200.0,174.678,174.678,174.678,174.678,200.0
2024-09-17 11:35:00,178.04,178.04,178.04,178.04,0.0,174.678,174.678,174.678,174.678,0.0
2024-09-17 11:40:00,178.72,178.76,178.72,178.76,300.0,175.3451,175.3844,175.3451,175.3844,300.0
2024-09-17 11:45:00,178.92,178.92,178.88,178.88,1200.0,175.5414,175.5414,175.5021,175.5021,1200.0
2024-09-17 11:50:00,179.08,179.22,179.08,179.21,400.0,175.6983,175.8357,175.6983,175.8259,400.0
2024-09-17 11:55:00,179.23,179.23,178.99,179.02,300.0,175.8455,175.8455,175.61,175.6395,300.0
2024-09-17 12:00:00,178.97,178.97,178.97,178.97,100.0,175.5904,175.5904,175.5904,175.5904,100.0
2024-09-17 12:05:00,178.81,178.94,178.81,178.94,300.0,175.4334,175.561,175.4334,175.561,300.0
2024-09-17 12:10:00,179.09,179.09,178.84,178.84,400.0,175.7081,175.7081,175.4629,175.4629,400.0
2024-09-17 12:15:00,178.77,178.77,178.45,178.45,500.0,175.3942,175.3942,175.0802,175.0802,500.0
2024-09-17 12:20:00,178.63,179.24,178.63,179.24,400.0,175.2568,175.8553,175.2568,175.8553,400.0
2024-09-17 12:25:00,179.3,179.3,179.3,179.3,200.0,175.9142,175.9142,175.9142,175.9142,200.0
2024-09-17 12:30:00,179.2,179.2,179.15,179.16,639.0,175.8161,175.8161,175.767,175.7768,639.0
2024-09-17 12:35:00,179.44,179.44,179.32,179.32,200.0,176.0515,176.0515,175.9338,175.9338,200.0
2024-09-17 12:40:00,179.49,179.49,179.48,179.48,300.0,176.1006,176.1006,176.0908,176.0908,300.0
2024-09-17 12:45:00,179.58,179.58,179.17,179.17,501.0,176.1889,176.1889,175.7866,175.7866,501.0
2024-09-17 12:50:00,178.93,178.93,178.93,178.93,100.0,175.5512,175.5512,175.5512,175.5512,100.0
2024-09-17 12:55:00,179.93,179.93,179.74,179.74,303.0,176.5323,176.5323,176.3459,176.3459,303.0
2024-09-17 13:00:00,179.53,179.6,179.53,179.6,300.0,176.1398,176.2085,176.1398,176.2085,300.0
2024-09-17 13:05:00,179.6,179.6,179.47,179.47,400.0,176.2085,176.2085,176.081,176.081,400.0
2024-09-17 13:10:00,179.29,179.34,179.29,179.34,200.0,175.9044,175.9534,175.9044,175.9534,200.0
2024-09-17 13:15:00,179.48,179.58,179.48,179.57,500.0,176.0908,176.1889,176.0908,176.1791,500.0
2024-09-17 13:20:00,179.51,179.61,179.44,179.61,600.0,176.1202,176.2183,176.0515,176.2183,600.0
2024-09-17 13:25:00,179.56,179.56,179.34,179.41,300.0,176.1693,176.1693,175.9534,176.0221,300.0
2024-09-17 13:30:00,179.4,179.52,179.24,179.24,1541.0,176.0123,176.13,175.8553,175.8553,1541.0
2024-09-17 13:35:00,179.24,179.24,179.24,179.24,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-09-17 13:40:00,179.24,179.24,179.24,179.24,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-09-17 13:45:00,179.71,179.71,179.71,179.71,100.0,176.3164,176.3164,176.3164,176.3164,100.0
2024-09-17 13:50:00,179.71,179.71,179.71,179.71,0.0,176.3164,176.3164,176.3164,176.3164,0.0
2024-09-17 13:55:00,179.75,179.75,179.66,179.74,500.0,176.3557,176.3557,176.2674,176.3459,500.0
2024-09-17 14:00:00,179.82,179.82,179.76,179.76,333.0,176.4244,176.4244,176.3655,176.3655,333.0
2024-09-17 14:05:00,179.76,179.76,179.76,179.76,0.0,176.3655,176.3655,176.3655,176.3655,0.0
2024-09-17 14:10:00,179.73,179.81,179.73,179.77,600.0,176.3361,176.4146,176.3361,176.3753,600.0
2024-09-17 14:15:00,179.69,179.81,179.69,179.8,310.0,176.2968,176.4146,176.2968,176.4047,310.0
2024-09-17 14:20:00,179.8,179.8,179.8,179.8,0.0,176.4047,176.4047,176.4047,176.4047,0.0
2024-09-17 14:25:00,179.63,179.63,179.42,179.42,200.0,176.2379,176.2379,176.0319,176.0319,200.0
2024-09-17 14:30:00,179.3,179.51,179.3,179.51,400.0,175.9142,176.1202,175.9142,176.1202,400.0
2024-09-17 14:35:00,179.5,180.0,179.5,180.0,300.0,176.1104,176.601,176.1104,176.601,300.0
2024-09-17 14:40:00,179.82,179.82,179.73,179.73,400.0,176.4244,176.4244,176.3361,176.3361,400.0
2024-09-17 14:45:00,179.93,179.93,179.78,179.78,300.0,176.5323,176.5323,176.3851,176.3851,300.0
2024-09-17 14:50:00,179.78,179.79,179.78,179.79,200.0,176.3851,176.3949,176.3851,176.3949,200.0
2024-09-17 14:55:00,179.79,179.79,179.79,179.79,0.0,176.3949,176.3949,176.3949,176.3949,0.0
2024-09-17 15:00:00,179.79,179.79,179.79,179.79,0.0,176.3949,176.3949,176.3949,176.3949,0.0
2024-09-17 15:05:00,179.74,179.74,179.74,179.74,100.0,176.3459,176.3459,176.3459,176.3459,100.0
2024-09-17 15:10:00,179.79,180.0,179.79,180.0,200.0,176.3949,176.601,176.3949,176.601,200.0
2024-09-17 15:15:00,180.28,180.28,180.28,180.28,100.0,176.8757,176.8757,176.8757,176.8757,100.0
2024-09-17 15:20:00,180.0,180.0,179.85,179.85,200.0,176.601,176.601,176.4538,176.4538,200.0
2024-09-17 15:25:00,179.97,179.97,179.84,179.84,400.0,176.5715,176.5715,176.444,176.444,400.0
2024-09-17 15:30:00,179.89,179.89,179.52,179.52,700.0,176.493,176.493,176.13,176.13,700.0
2024-09-17 15:35:00,179.74,179.74,179.64,179.64,1200.0,176.3459,176.3459,176.2478,176.2478,1200.0
2024-09-17 15:40:00,179.68,179.68,179.61,179.61,300.0,176.287,176.287,176.2183,176.2183,300.0
2024-09-17 15:45:00,179.43,179.62,179.43,179.62,200.0,176.0417,176.2281,176.0417,176.2281,200.0
2024-09-17 15:50:00,179.41,179.65,179.39,179.61,500.0,176.0221,176.2576,176.0025,176.2183,500.0
2024-09-17 15:55:00,179.58,179.88,179.58,179.73,6544.0,176.1889,176.4832,176.1889,176.3361,6544.0
2024-09-18 09:40:00,179.75,179.75,179.75,179.75,100.0,176.3557,176.3557,176.3557,176.3557,100.0
2024-09-18 09:45:00,179.75,179.75,179.75,179.75,0.0,176.3557,176.3557,176.3557,176.3557,0.0
2024-09-18 09:50:00,180.31,180.42,180.31,180.42,900.0,176.9051,177.013,176.9051,177.013,900.0
2024-09-18 09:55:00,180.4,180.4,179.77,179.81,500.0,176.9934,176.9934,176.3753,176.4146,500.0
2024-09-18 10:00:00,180.14,180.14,180.06,180.06,727.0,176.7383,176.7383,176.6598,176.6598,727.0
2024-09-18 10:05:00,180.06,180.06,180.06,180.06,0.0,176.6598,176.6598,176.6598,176.6598,0.0
2024-09-18 10:10:00,179.78,179.78,179.78,179.78,100.0,176.3851,176.3851,176.3851,176.3851,100.0
2024-09-18 10:15:00,179.78,179.78,179.78,179.78,0.0,176.3851,176.3851,176.3851,176.3851,0.0
2024-09-18 10:20:00,179.78,179.78,179.78,179.78,0.0,176.3851,176.3851,176.3851,176.3851,0.0
2024-09-18 10:25:00,179.78,179.78,179.78,179.78,0.0,176.3851,176.3851,176.3851,176.3851,0.0
2024-09-18 10:30:00,180.06,180.13,179.92,179.92,900.0,176.6598,176.7285,176.5225,176.5225,900.0
2024-09-18 10:35:00,179.69,179.69,179.69,179.69,100.0,176.2968,176.2968,176.2968,176.2968,100.0
2024-09-18 10:40:00,179.67,179.67,179.56,179.56,300.0,176.2772,176.2772,176.1693,176.1693,300.0
2024-09-18 10:45:00,179.56,179.56,179.56,179.56,0.0,176.1693,176.1693,176.1693,176.1693,0.0
2024-09-18 10:50:00,179.45,179.45,179.45,179.45,100.0,176.0613,176.0613,176.0613,176.0613,100.0
2024-09-18 10:55:00,179.24,179.33,179.24,179.33,200.0,175.8553,175.9436,175.8553,175.9436,200.0
2024-09-18 11:00:00,179.51,179.65,179.47,179.47,300.0,176.1202,176.2576,176.081,176.081,300.0
2024-09-18 11:05:00,179.66,179.66,179.5,179.53,474.0,176.2674,176.2674,176.1104,176.1398,474.0
2024-09-18 11:10:00,179.81,179.81,179.81,179.81,100.0,176.4146,176.4146,176.4146,176.4146,100.0
2024-09-18 11:15:00,180.01,180.01,180.01,180.01,100.0,176.6108,176.6108,176.6108,176.6108,100.0
2024-09-18 11:20:00,180.08,180.08,180.08,180.08,100.0,176.6795,176.6795,176.6795,176.6795,100.0
2024-09-18 11:25:00,180.08,180.08,180.08,180.08,0.0,176.6795,176.6795,176.6795,176.6795,0.0
2024-09-18 11:30:00,179.59,179.59,179.44,179.44,300.0,176.1987,176.1987,176.0515,176.0515,300.0
2024-09-18 11:35:00,179.36,179.36,179.36,179.36,100.0,175.973,175.973,175.973,175.973,100.0
2024-09-18 11:40:00,179.16,179.22,179.16,179.22,300.0,175.7768,175.8357,175.7768,175.8357,300.0
2024-09-18 11:45:00,179.22,179.22,179.22,179.22,0.0,175.8357,175.8357,175.8357,175.8357,0.0
2024-09-18 11:50:00,179.01,179.01,179.01,179.01,100.0,175.6297,175.6297,175.6297,175.6297,100.0
2024-09-18 11:55:00,178.82,178.88,178.82,178.88,200.0,175.4432,175.5021,175.4432,175.5021,200.0
2024-09-18 12:00:00,178.83,178.94,178.83,178.94,357.0,175.4531,175.561,175.4531,175.561,357.0
2024-09-18 12:05:00,179.21,179.21,179.21,179.21,100.0,175.8259,175.8259,175.8259,175.8259,100.0
2024-09-18 12:10:00,179.11,179.25,179.11,179.25,200.0,175.7278,175.8651,175.7278,175.8651,200.0
2024-09-18 12:15:00,179.51,179.51,179.51,179.51,100.0,176.1202,176.1202,176.1202,176.1202,100.0
2024-09-18 12:20:00,179.51,179.51,179.51,179.51,0.0,176.1202,176.1202,176.1202,176.1202,0.0
2024-09-18 12:25:00,179.51,179.51,179.51,179.51,0.0,176.1202,176.1202,176.1202,176.1202,0.0
2024-09-18 12:30:00,179.19,179.23,179.16,179.23,900.0,175.8063,175.8455,175.7768,175.8455,900.0
2024-09-18 12:35:00,179.24,179.24,179.17,179.17,200.0,175.8553,175.8553,175.7866,175.7866,200.0
2024-09-18 12:40:00,179.14,179.14,179.14,179.14,100.0,175.7572,175.7572,175.7572,175.7572,100.0
2024-09-18 12:45:00,179.18,179.21,179.14,179.14,300.0,175.7964,175.8259,175.7572,175.7572,300.0
2024-09-18 12:50:00,179.2,179.25,179.19,179.25,300.0,175.8161,175.8651,175.8063,175.8651,300.0
2024-09-18 12:55:00,179.16,179.26,179.16,179.26,300.0,175.7768,175.8749,175.7768,175.8749,300.0
2024-09-18 13:00:00,179.28,179.43,179.28,179.43,567.0,175.8946,176.0417,175.8946,176.0417,567.0
2024-09-18 13:05:00,179.35,179.45,179.35,179.45,786.0,175.9632,176.0613,175.9632,176.0613,786.0
2024-09-18 13:10:00,179.44,179.44,179.37,179.4,900.0,176.0515,176.0515,175.9829,176.0123,900.0
2024-09-18 13:15:00,179.55,179.67,179.55,179.65,600.0,176.1595,176.2772,176.1595,176.2576,600.0
2024-09-18 13:20:00,179.63,179.99,179.5,179.92,5952.0,176.2379,176.5912,176.1104,176.5225,5952.0
2024-09-18 13:25:00,179.96,180.07,179.96,179.96,1100.0,176.5617,176.6696,176.5617,176.5617,1100.0
2024-09-18 13:30:00,180.0,180.23,180.0,180.23,660.0,176.601,176.8266,176.601,176.8266,660.0
2024-09-18 13:35:00,180.34,180.39,180.22,180.22,894.0,176.9345,176.9836,176.8168,176.8168,894.0
2024-09-18 13:40:00,180.16,180.18,180.16,180.16,608.0,176.7579,176.7776,176.7579,176.7579,608.0
2024-09-18 13:45:00,180.12,180.12,179.93,179.93,1200.0,176.7187,176.7187,176.5323,176.5323,1200.0
2024-09-18 13:50:00,179.82,180.04,179.82,180.04,700.0,176.4244,176.6402,176.4244,176.6402,700.0
2024-09-18 13:55:00,180.01,180.07,179.8,180.07,747.0,176.6108,176.6696,176.4047,176.6696,747.0
2024-09-18 14:00:00,180.26,182.5,180.26,181.17,1400.0,176.8561,179.0538,176.8561,177.7489,1400.0
2024-09-18 14:05:00,181.18,181.18,181.18,181.18,300.0,177.7587,177.7587,177.7587,177.7587,300.0
2024-09-18 14:10:00,180.8,180.8,180.8,180.8,950.0,177.3859,177.3859,177.3859,177.3859,950.0
2024-09-18 14:15:00,180.8,180.8,180.8,180.8,0.0,177.3859,177.3859,177.3859,177.3859,0.0
2024-09-18 14:20:00,181.0,181.0,180.68,180.68,201.0,177.5821,177.5821,177.2681,177.2681,201.0
2024-09-18 14:25:00,180.68,180.68,180.68,180.68,0.0,177.2681,177.2681,177.2681,177.2681,0.0
2024-09-18 14:30:00,180.68,180.68,180.68,180.68,0.0,177.2681,177.2681,177.2681,177.2681,0.0
2024-09-18 14:35:00,180.88,180.91,180.88,180.91,200.0,177.4643,177.4938,177.4643,177.4938,200.0
2024-09-18 14:40:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 14:45:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 14:50:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 14:55:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 15:00:00,179.95,179.95,179.85,179.85,200.0,176.5519,176.5519,176.4538,176.4538,200.0
2024-09-18 15:05:00,179.85,179.85,179.85,179.85,0.0,176.4538,176.4538,176.4538,176.4538,0.0
2024-09-18 15:10:00,179.59,179.59,179.59,179.59,100.0,176.1987,176.1987,176.1987,176.1987,100.0
2024-09-18 15:15:00,179.59,179.59,179.59,179.59,0.0,176.1987,176.1987,176.1987,176.1987,0.0
2024-09-18 15:20:00,180.0,180.0,179.73,179.73,200.0,176.601,176.601,176.3361,176.3361,200.0
2024-09-18 15:25:00,180.61,180.61,180.48,180.48,250.0,177.1994,177.1994,177.0719,177.0719,250.0
2024-09-18 15:30:00,180.36,180.36,180.19,180.19,300.0,176.9542,176.9542,176.7874,176.7874,300.0
2024-09-18 15:35:00,179.45,179.51,179.43,179.51,400.0,176.0613,176.1202,176.0417,176.1202,400.0
2024-09-18 15:40:00,178.94,178.94,178.84,178.87,300.0,175.561,175.561,175.4629,175.4923,300.0
2024-09-18 15:45:00,178.54,178.58,178.02,178.02,906.0,175.1685,175.2078,174.6584,174.6584,906.0
2024-09-18 15:50:00,178.06,178.92,178.06,178.84,1900.0,174.6976,175.5414,174.6976,175.4629,1900.0
2024-09-18 15:55:00,178.53,178.54,178.11,178.11,1086.0,175.1587,175.1685,174.7467,174.7467,1086.0
2024-09-19 09:30:00,181.0,181.0,181.0,181.0,4749.0,177.5821,177.5821,177.5821,177.5821,4749.0
2024-09-19 09:35:00,181.0,181.0,181.0,181.0,0.0,177.5821,177.5821,177.5821,177.5821,0.0
2024-09-19 09:40:00,181.0,181.0,181.0,181.0,0.0,177.5821,177.5821,177.5821,177.5821,0.0
2024-09-19 09:45:00,179.75,179.75,179.75,179.75,100.0,176.3557,176.3557,176.3557,176.3557,100.0
2024-09-19 09:50:00,179.75,179.75,179.75,179.75,0.0,176.3557,176.3557,176.3557,176.3557,0.0
2024-09-19 09:55:00,179.75,179.75,179.75,179.75,0.0,176.3557,176.3557,176.3557,176.3557,0.0
2024-09-19 10:00:00,180.19,180.19,179.86,179.86,200.0,176.7874,176.7874,176.4636,176.4636,200.0
2024-09-19 10:05:00,179.72,180.2,179.72,180.2,400.0,176.3262,176.7972,176.3262,176.7972,400.0
2024-09-19 10:10:00,180.36,180.36,180.36,180.36,100.0,176.9542,176.9542,176.9542,176.9542,100.0
2024-09-19 10:15:00,180.5,180.5,180.5,180.5,200.0,177.0915,177.0915,177.0915,177.0915,200.0
2024-09-19 10:20:00,180.51,180.55,180.51,180.54,592.0,177.1013,177.1406,177.1013,177.1308,592.0
2024-09-19 10:25:00,180.54,180.54,180.54,180.54,0.0,177.1308,177.1308,177.1308,177.1308,0.0
2024-09-19 10:30:00,180.54,180.54,180.54,180.54,0.0,177.1308,177.1308,177.1308,177.1308,0.0
2024-09-19 10:35:00,180.61,180.61,180.61,180.61,100.0,177.1994,177.1994,177.1994,177.1994,100.0
2024-09-19 10:40:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 10:45:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 10:50:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 10:55:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 11:00:00,179.92,180.37,179.92,180.37,300.0,176.5225,176.964,176.5225,176.964,300.0
2024-09-19 11:05:00,180.37,180.37,180.37,180.37,0.0,176.964,176.964,176.964,176.964,0.0
2024-09-19 11:10:00,180.37,180.37,180.37,180.37,0.0,176.964,176.964,176.964,176.964,0.0
2024-09-19 11:15:00,181.0,181.06,181.0,181.06,800.0,177.5821,177.6409,177.5821,177.6409,800.0
2024-09-19 11:20:00,181.66,181.66,181.65,181.65,2496.0,178.2296,178.2296,178.2198,178.2198,2496.0
2024-09-19 11:25:00,181.73,181.73,181.73,181.73,100.0,178.2983,178.2983,178.2983,178.2983,100.0
2024-09-19 11:30:00,181.69,181.69,181.69,181.69,100.0,178.259,178.259,178.259,178.259,100.0
2024-09-19 11:35:00,181.64,181.64,181.64,181.64,100.0,178.21,178.21,178.21,178.21,100.0
2024-09-19 11:40:00,181.9,181.9,181.9,181.9,119.0,178.4651,178.4651,178.4651,178.4651,119.0
2024-09-19 11:45:00,181.9,181.9,181.9,181.9,0.0,178.4651,178.4651,178.4651,178.4651,0.0
2024-09-19 11:50:00,182.45,182.45,182.45,182.45,100.0,179.0047,179.0047,179.0047,179.0047,100.0
2024-09-19 11:55:00,182.29,182.29,182.29,182.29,100.0,178.8477,178.8477,178.8477,178.8477,100.0
2024-09-19 12:00:00,182.27,182.27,182.1,182.1,500.0,178.8281,178.8281,178.6613,178.6613,500.0
2024-09-19 12:05:00,182.32,182.32,182.32,182.32,200.0,178.8772,178.8772,178.8772,178.8772,200.0
2024-09-19 12:10:00,182.21,182.21,182.21,182.21,100.0,178.7692,178.7692,178.7692,178.7692,100.0
2024-09-19 12:15:00,182.21,182.21,182.19,182.19,400.0,178.7692,178.7692,178.7496,178.7496,400.0
2024-09-19 12:20:00,182.23,182.23,182.23,182.23,100.0,178.7889,178.7889,178.7889,178.7889,100.0
2024-09-19 12:25:00,182.36,182.5,182.31,182.5,500.0,178.9164,179.0538,178.8673,179.0538,500.0
2024-09-19 12:30:00,182.51,182.54,182.51,182.54,601.0,179.0636,179.093,179.0636,179.093,601.0
2024-09-19 12:35:00,182.63,182.63,182.63,182.63,100.0,179.1813,179.1813,179.1813,179.1813,100.0
2024-09-19 12:40:00,182.58,182.58,182.55,182.55,200.0,179.1322,179.1322,179.1028,179.1028,200.0
2024-09-19 12:45:00,182.79,182.79,182.78,182.78,400.0,179.3383,179.3383,179.3285,179.3285,400.0
2024-09-19 12:50:00,182.56,182.56,182.56,182.56,100.0,179.1126,179.1126,179.1126,179.1126,100.0
2024-09-19 12:55:00,182.77,182.77,182.61,182.77,515.0,179.3187,179.3187,179.1617,179.3187,515.0
2024-09-19 13:00:00,182.77,182.77,182.77,182.77,0.0,179.3187,179.3187,179.3187,179.3187,0.0
2024-09-19 13:05:00,182.77,182.77,182.77,182.77,0.0,179.3187,179.3187,179.3187,179.3187,0.0
2024-09-19 13:10:00,182.86,182.86,182.85,182.85,550.0,179.407,179.407,179.3971,179.3971,550.0
2024-09-19 13:15:00,182.95,182.95,182.83,182.83,307.0,179.4953,179.4953,179.3775,179.3775,307.0
2024-09-19 13:20:00,182.85,182.85,182.83,182.83,300.0,179.3971,179.3971,179.3775,179.3775,300.0
2024-09-19 13:25:00,182.84,182.88,182.84,182.88,200.0,179.3873,179.4266,179.3873,179.4266,200.0
2024-09-19 13:30:00,183.02,183.3,183.02,183.3,1200.0,179.5639,179.8386,179.5639,179.8386,1200.0
2024-09-19 13:35:00,183.45,183.5,183.45,183.5,2300.0,179.9858,180.0349,179.9858,180.0349,2300.0
2024-09-19 13:40:00,183.38,183.42,183.27,183.42,500.0,179.9171,179.9564,179.8092,179.9564,500.0
2024-09-19 13:45:00,183.78,183.79,183.7,183.7,2295.0,180.3096,180.3194,180.2311,180.2311,2295.0
2024-09-19 13:50:00,183.57,183.57,183.57,183.57,300.0,180.1035,180.1035,180.1035,180.1035,300.0
2024-09-19 13:55:00,183.51,183.51,183.51,183.51,100.0,180.0447,180.0447,180.0447,180.0447,100.0
2024-09-19 14:00:00,183.35,183.35,183.23,183.23,400.0,179.8877,179.8877,179.77,179.77,400.0
2024-09-19 14:05:00,183.1,183.1,183.1,183.1,230.0,179.6424,179.6424,179.6424,179.6424,230.0
2024-09-19 14:10:00,182.6,182.6,182.6,182.6,100.0,179.1519,179.1519,179.1519,179.1519,100.0
2024-09-19 14:15:00,182.56,182.56,182.42,182.42,200.0,179.1126,179.1126,178.9753,178.9753,200.0
2024-09-19 14:20:00,182.42,182.42,182.42,182.42,100.0,178.9753,178.9753,178.9753,178.9753,100.0
2024-09-19 14:25:00,182.36,182.49,182.34,182.46,800.0,178.9164,179.0439,178.8968,179.0145,800.0
2024-09-19 14:30:00,182.48,182.48,182.47,182.47,219.0,179.0341,179.0341,179.0243,179.0243,219.0
2024-09-19 14:35:00,182.47,182.47,182.47,182.47,0.0,179.0243,179.0243,179.0243,179.0243,0.0
2024-09-19 14:40:00,182.92,182.92,182.92,182.92,100.0,179.4658,179.4658,179.4658,179.4658,100.0
2024-09-19 14:45:00,182.97,182.97,182.95,182.95,400.0,179.5149,179.5149,179.4953,179.4953,400.0
2024-09-19 14:50:00,182.72,182.72,182.72,182.72,100.0,179.2696,179.2696,179.2696,179.2696,100.0
2024-09-19 14:55:00,182.53,182.68,182.53,182.68,400.0,179.0832,179.2304,179.0832,179.2304,400.0
2024-09-19 15:00:00,182.84,182.84,182.84,182.84,100.0,179.3873,179.3873,179.3873,179.3873,100.0
2024-09-19 15:05:00,182.73,182.73,182.73,182.73,100.0,179.2794,179.2794,179.2794,179.2794,100.0
2024-09-19 15:10:00,182.71,182.71,182.67,182.67,300.0,179.2598,179.2598,179.2205,179.2205,300.0
2024-09-19 15:15:00,182.71,182.71,182.71,182.71,100.0,179.2598,179.2598,179.2598,179.2598,100.0
2024-09-19 15:20:00,182.68,182.68,182.52,182.62,500.0,179.2304,179.2304,179.0734,179.1715,500.0
2024-09-19 15:25:00,182.61,182.61,182.55,182.55,200.0,179.1617,179.1617,179.1028,179.1028,200.0
2024-09-19 15:30:00,182.35,182.35,182.35,182.35,203.0,178.9066,178.9066,178.9066,178.9066,203.0
2024-09-19 15:35:00,182.35,182.35,182.35,182.35,0.0,178.9066,178.9066,178.9066,178.9066,0.0
2024-09-19 15:40:00,181.69,181.69,181.69,181.69,100.0,178.259,178.259,178.259,178.259,100.0
2024-09-19 15:45:00,181.74,181.74,181.74,181.74,100.0,178.3081,178.3081,178.3081,178.3081,100.0
2024-09-19 15:50:00,181.72,181.74,181.58,181.58,400.0,178.2885,178.3081,178.1511,178.1511,400.0
2024-09-19 15:55:00,181.74,181.74,181.42,181.6,3002.0,178.3081,178.3081,177.9941,178.1707,3002.0
2024-09-20 09:30:00,179.0,179.5,178.5,178.5,16044.0,175.6198,176.1104,175.1293,175.1293,16044.0
2024-09-20 09:35:00,178.57,179.29,178.55,179.17,9645.0,175.198,175.9044,175.1783,175.7866,9645.0
2024-09-20 09:40:00,179.23,180.18,179.23,179.23,22438.0,175.8455,176.7776,175.8455,175.8455,22438.0
2024-09-20 09:45:00,179.12,179.49,178.91,179.49,8181.0,175.7376,176.1006,175.5315,176.1006,8181.0
2024-09-20 09:50:00,179.38,179.48,179.0,179.23,5452.0,175.9927,176.0908,175.6198,175.8455,5452.0
2024-09-20 09:55:00,179.17,179.43,179.12,179.17,3003.0,175.7866,176.0417,175.7376,175.7866,3003.0
2024-09-20 10:00:00,179.05,179.59,179.05,179.5,4898.0,175.6689,176.1987,175.6689,176.1104,4898.0
2024-09-20 10:05:00,179.18,179.32,179.14,179.32,1199.0,175.7964,175.9338,175.7572,175.9338,1199.0
2024-09-20 10:10:00,179.35,179.5,179.26,179.42,2440.0,175.9632,176.1104,175.8749,176.0319,2440.0
2024-09-20 10:15:00,179.51,180.0,179.51,180.0,10105.0,176.1202,176.601,176.1202,176.601,10105.0
2024-09-20 10:20:00,179.93,180.0,179.82,179.96,2948.0,176.5323,176.601,176.4244,176.5617,2948.0
2024-09-20 10:25:00,179.99,180.31,179.95,180.18,6345.0,176.5912,176.9051,176.5519,176.7776,6345.0
2024-09-20 10:30:00,180.15,181.0,180.15,180.37,4000.0,176.7481,177.5821,176.7481,176.964,4000.0
2024-09-20 10:35:00,180.24,180.82,180.23,180.8,21125.0,176.8364,177.4055,176.8266,177.3859,21125.0
2024-09-20 10:40:00,180.71,180.72,180.43,180.43,2524.0,177.2976,177.3074,177.0228,177.0228,2524.0
2024-09-20 10:45:00,180.42,180.73,180.42,180.47,1803.0,177.013,177.3172,177.013,177.0621,1803.0
2024-09-20 10:50:00,180.45,180.45,179.71,179.71,1533.0,177.0425,177.0425,176.3164,176.3164,1533.0
2024-09-20 10:55:00,179.78,180.0,179.73,179.92,4101.0,176.3851,176.601,176.3361,176.5225,4101.0
2024-09-20 11:00:00,179.95,180.18,179.95,180.18,1556.0,176.5519,176.7776,176.5519,176.7776,1556.0
2024-09-20 11:05:00,180.23,180.25,180.2,180.25,500.0,176.8266,176.8462,176.7972,176.8462,500.0
2024-09-20 11:10:00,180.25,180.53,180.17,180.4,2300.0,176.8462,177.121,176.7678,176.9934,2300.0
2024-09-20 11:15:00,180.4,180.68,180.31,180.66,2733.0,176.9934,177.2681,176.9051,177.2485,2733.0
2024-09-20 11:20:00,180.72,180.89,180.65,180.65,1466.0,177.3074,177.4742,177.2387,177.2387,1466.0
2024-09-20 11:25:00,180.51,180.64,180.43,180.43,28692.0,177.1013,177.2289,177.0228,177.0228,28692.0
2024-09-20 11:30:00,180.16,180.16,179.93,180.1,1364.0,176.7579,176.7579,176.5323,176.6991,1364.0
2024-09-20 11:35:00,180.21,180.51,180.2,180.42,4551.0,176.807,177.1013,176.7972,177.013,4551.0
2024-09-20 11:40:00,180.49,180.59,180.49,180.59,450.0,177.0817,177.1798,177.0817,177.1798,450.0
2024-09-20 11:45:00,180.57,180.57,180.14,180.14,997.0,177.1602,177.1602,176.7383,176.7383,997.0
2024-09-20 11:50:00,180.23,180.23,180.09,180.17,1710.0,176.8266,176.8266,176.6893,176.7678,1710.0
2024-09-20 11:55:00,180.24,180.36,180.22,180.36,1373.0,176.8364,176.9542,176.8168,176.9542,1373.0
2024-09-20 12:00:00,180.43,180.45,180.38,180.41,1287.0,177.0228,177.0425,176.9738,177.0032,1287.0
2024-09-20 12:05:00,180.4,180.49,180.3,180.45,4099.0,176.9934,177.0817,176.8953,177.0425,4099.0
2024-09-20 12:10:00,180.47,180.5,180.39,180.39,1666.0,177.0621,177.0915,176.9836,176.9836,1666.0
2024-09-20 12:15:00,180.41,180.41,180.27,180.35,730.0,177.0032,177.0032,176.8659,176.9444,730.0
2024-09-20 12:20:00,180.48,180.87,180.48,180.76,5364.0,177.0719,177.4545,177.0719,177.3466,5364.0
2024-09-20 12:25:00,180.7,181.0,180.7,180.94,5570.0,177.2877,177.5821,177.2877,177.5232,5570.0
2024-09-20 12:30:00,180.96,181.0,180.96,180.97,5841.0,177.5428,177.5821,177.5428,177.5526,5841.0
2024-09-20 12:35:00,181.0,181.12,181.0,181.0,3804.0,177.5821,177.6998,177.5821,177.5821,3804.0
2024-09-20 12:40:00,181.04,181.1,181.04,181.1,601.0,177.6213,177.6802,177.6213,177.6802,601.0
2024-09-20 12:45:00,181.12,181.2,181.06,181.2,1656.0,177.6998,177.7783,177.6409,177.7783,1656.0
2024-09-20 12:50:00,181.25,181.5,181.25,181.44,1683.0,177.8274,178.0726,177.8274,178.0138,1683.0
2024-09-20 12:55:00,181.48,182.0,181.48,181.93,2520.0,178.053,178.5632,178.053,178.4945,2520.0
2024-09-20 13:00:00,181.99,182.06,181.62,181.62,1654.0,178.5534,178.6221,178.1904,178.1904,1654.0
2024-09-20 13:05:00,181.56,181.56,181.4,181.4,810.0,178.1315,178.1315,177.9745,177.9745,810.0
2024-09-20 13:10:00,181.48,181.62,181.44,181.44,315.0,178.053,178.1904,178.0138,178.0138,315.0
2024-09-20 13:15:00,181.23,181.23,181.12,181.23,718.0,177.8077,177.8077,177.6998,177.8077,718.0
2024-09-20 13:20:00,181.28,181.49,181.19,181.49,1200.0,177.8568,178.0628,177.7685,178.0628,1200.0
2024-09-20 13:25:00,181.62,181.82,181.62,181.82,200.0,178.1904,178.3866,178.1904,178.3866,200.0
2024-09-20 13:30:00,181.81,181.81,181.49,181.49,400.0,178.3768,178.3768,178.0628,178.0628,400.0
2024-09-20 13:35:00,181.48,181.48,181.34,181.34,300.0,178.053,178.053,177.9157,177.9157,300.0
2024-09-20 13:40:00,181.27,181.56,181.25,181.56,700.0,177.847,178.1315,177.8274,178.1315,700.0
2024-09-20 13:45:00,181.5,181.5,181.39,181.39,300.0,178.0726,178.0726,177.9647,177.9647,300.0
2024-09-20 13:50:00,181.38,181.43,181.35,181.35,300.0,177.9549,178.004,177.9255,177.9255,300.0
2024-09-20 13:55:00,181.84,182.0,181.84,182.0,5506.0,178.4062,178.5632,178.4062,178.5632,5506.0
2024-09-20 14:00:00,181.78,181.78,181.27,181.27,1173.0,178.3473,178.3473,177.847,177.847,1173.0
2024-09-20 14:05:00,181.27,181.27,180.7,180.77,25075.0,177.847,177.847,177.2877,177.3564,25075.0
2024-09-20 14:10:00,180.79,180.85,180.79,180.85,200.0,177.376,177.4349,177.376,177.4349,200.0
2024-09-20 14:15:00,180.95,180.97,180.83,180.97,655.0,177.533,177.5526,177.4153,177.5526,655.0
2024-09-20 14:20:00,180.99,181.02,180.93,181.02,400.0,177.5723,177.6017,177.5134,177.6017,400.0
2024-09-20 14:25:00,180.99,181.21,180.99,181.21,442.0,177.5723,177.7881,177.5723,177.7881,442.0
2024-09-20 14:30:00,181.14,181.14,180.81,180.81,2990.0,177.7194,177.7194,177.3957,177.3957,2990.0
2024-09-20 14:35:00,180.72,180.84,180.72,180.75,800.0,177.3074,177.4251,177.3074,177.3368,800.0
2024-09-20 14:40:00,180.65,180.9,180.65,180.9,700.0,177.2387,177.484,177.2387,177.484,700.0
2024-09-20 14:45:00,180.9,180.95,180.89,180.95,793.0,177.484,177.533,177.4742,177.533,793.0
2024-09-20 14:50:00,180.99,181.01,180.99,180.99,300.0,177.5723,177.5919,177.5723,177.5723,300.0
2024-09-20 14:55:00,181.09,181.25,181.09,181.2,800.0,177.6704,177.8274,177.6704,177.7783,800.0
2024-09-20 15:00:00,181.28,181.43,181.16,181.43,1442.0,177.8568,178.004,177.7391,178.004,1442.0
2024-09-20 15:05:00,181.5,181.57,181.3,181.3,800.0,178.0726,178.1413,177.8764,177.8764,800.0
2024-09-20 15:10:00,181.39,181.39,181.19,181.33,1061.0,177.9647,177.9647,177.7685,177.9058,1061.0
2024-09-20 15:15:00,181.43,181.45,181.43,181.45,642.0,178.004,178.0236,178.004,178.0236,642.0
2024-09-20 15:20:00,181.43,181.53,181.15,181.24,1400.0,178.004,178.1021,177.7292,177.8175,1400.0
2024-09-20 15:25:00,181.4,181.4,181.19,181.19,533.0,177.9745,177.9745,177.7685,177.7685,533.0
2024-09-20 15:30:00,181.36,181.64,181.36,181.58,1152.0,177.9353,178.21,177.9353,178.1511,1152.0
2024-09-20 15:35:00,181.57,181.92,181.57,181.66,1600.0,178.1413,178.4847,178.1413,178.2296,1600.0
2024-09-20 15:40:00,181.66,181.79,181.65,181.75,1617.0,178.2296,178.3572,178.2198,178.3179,1617.0
2024-09-20 15:45:00,181.72,181.77,181.62,181.65,1734.0,178.2885,178.3375,178.1904,178.2198,1734.0
2024-09-20 15:50:00,181.66,181.79,181.4,181.4,5969.0,178.2296,178.3572,177.9745,177.9745,5969.0
2024-09-20 15:55:00,181.29,181.29,181.04,181.04,5686.0,177.8666,177.8666,177.6213,177.6213,5686.0
2024-09-23 09:30:00,182.96,183.5,182.72,183.15,4271.0,179.5051,180.0349,179.2696,179.6915,4271.0
2024-09-23 09:35:00,183.08,184.0,183.08,183.7,1761.0,179.6228,180.5254,179.6228,180.2311,1761.0
2024-09-23 09:40:00,184.26,184.6,184.26,184.51,700.0,180.7805,181.1141,180.7805,181.0258,700.0
2024-09-23 09:45:00,183.76,183.97,183.75,183.97,400.0,180.29,180.496,180.2801,180.496,400.0
2024-09-23 09:50:00,184.0,184.93,184.0,184.93,1300.0,180.5254,181.4379,180.5254,181.4379,1300.0
2024-09-23 09:55:00,184.79,185.15,184.77,185.13,1400.0,181.3005,181.6537,181.2809,181.6341,1400.0
2024-09-23 10:00:00,184.88,185.02,184.86,184.97,1400.0,181.3888,181.5262,181.3692,181.4771,1400.0
2024-09-23 10:05:00,185.06,185.06,185.06,185.06,100.0,181.5654,181.5654,181.5654,181.5654,100.0
2024-09-23 10:10:00,185.28,185.56,185.28,185.45,2234.0,181.7813,182.056,181.7813,181.948,2234.0
2024-09-23 10:15:00,185.53,185.95,185.47,185.95,1985.0,182.0265,182.4386,181.9677,182.4386,1985.0
2024-09-23 10:20:00,185.97,185.97,185.74,185.77,1995.0,182.4582,182.4582,182.2326,182.262,1995.0
2024-09-23 10:25:00,185.85,186.03,185.72,185.81,5790.0,182.3405,182.5171,182.2129,182.3012,5790.0
2024-09-23 10:30:00,185.82,185.91,185.69,185.83,2281.0,182.3111,182.3994,182.1835,182.3209,2281.0
2024-09-23 10:35:00,185.92,185.92,185.26,185.26,2568.0,182.4092,182.4092,181.7616,181.7616,2568.0
2024-09-23 10:40:00,185.18,185.28,185.16,185.28,400.0,181.6831,181.7813,181.6635,181.7813,400.0
2024-09-23 10:45:00,185.01,185.29,185.01,185.19,516.0,181.5164,181.7911,181.5164,181.693,516.0
2024-09-23 10:50:00,185.16,185.44,185.16,185.42,1231.0,181.6635,181.9382,181.6635,181.9186,1231.0
2024-09-23 10:55:00,185.56,185.66,185.56,185.63,500.0,182.056,182.1541,182.056,182.1246,500.0
2024-09-23 11:00:00,185.56,185.56,185.06,185.14,300.0,182.056,182.056,181.5654,181.6439,300.0
2024-09-23 11:05:00,184.97,185.09,184.77,184.77,1586.0,181.4771,181.5948,181.2809,181.2809,1586.0
2024-09-23 11:10:00,184.64,184.86,184.64,184.73,400.0,181.1533,181.3692,181.1533,181.2416,400.0
2024-09-23 11:15:00,184.68,184.72,184.31,184.72,600.0,181.1926,181.2318,180.8296,181.2318,600.0
2024-09-23 11:20:00,184.77,184.77,184.77,184.77,100.0,181.2809,181.2809,181.2809,181.2809,100.0
2024-09-23 11:25:00,184.79,184.79,184.74,184.74,505.0,181.3005,181.3005,181.2515,181.2515,505.0
2024-09-23 11:30:00,184.7,184.7,184.64,184.66,1261.0,181.2122,181.2122,181.1533,181.173,1261.0
2024-09-23 11:35:00,184.66,184.66,184.66,184.66,0.0,181.173,181.173,181.173,181.173,0.0
2024-09-23 11:40:00,184.93,184.97,184.87,184.87,700.0,181.4379,181.4771,181.379,181.379,700.0
2024-09-23 11:45:00,184.89,185.37,184.89,185.37,799.0,181.3986,181.8696,181.3986,181.8696,799.0
2024-09-23 11:50:00,185.32,185.47,185.32,185.4,700.0,181.8205,181.9677,181.8205,181.899,700.0
2024-09-23 11:55:00,185.05,185.05,184.8,184.84,500.0,181.5556,181.5556,181.3103,181.3496,500.0
2024-09-23 12:00:00,184.51,184.58,184.51,184.58,300.0,181.0258,181.0945,181.0258,181.0945,300.0
2024-09-23 12:05:00,184.64,184.67,184.38,184.38,700.0,181.1533,181.1828,180.8983,180.8983,700.0
2024-09-23 12:10:00,184.01,184.01,182.91,182.91,1116.0,180.5352,180.5352,179.456,179.456,1116.0
2024-09-23 12:15:00,182.75,182.89,182.75,182.82,500.0,179.299,179.4364,179.299,179.3677,500.0
2024-09-23 12:20:00,182.67,182.67,182.57,182.57,200.0,179.2205,179.2205,179.1224,179.1224,200.0
2024-09-23 12:25:00,182.66,182.66,182.4,182.4,626.0,179.2107,179.2107,178.9556,178.9556,626.0
2024-09-23 12:30:00,182.67,182.83,182.67,182.82,800.0,179.2205,179.3775,179.2205,179.3677,800.0
2024-09-23 12:35:00,182.82,182.82,182.82,182.82,0.0,179.3677,179.3677,179.3677,179.3677,0.0
2024-09-23 12:40:00,182.69,182.83,182.68,182.83,500.0,179.2402,179.3775,179.2304,179.3775,500.0
2024-09-23 12:45:00,182.86,183.34,182.86,183.34,700.0,179.407,179.8779,179.407,179.8779,700.0
2024-09-23 12:50:00,183.38,183.5,183.38,183.5,600.0,179.9171,180.0349,179.9171,180.0349,600.0
2024-09-23 12:55:00,183.52,183.67,183.49,183.67,1100.0,180.0545,180.2017,180.0251,180.2017,1100.0
2024-09-23 13:00:00,184.17,184.17,183.9,183.9,690.0,180.6922,180.6922,180.4273,180.4273,690.0
2024-09-23 13:05:00,183.9,184.07,183.77,184.07,1000.0,180.4273,180.5941,180.2998,180.5941,1000.0
2024-09-23 13:10:00,184.07,184.07,184.07,184.07,0.0,180.5941,180.5941,180.5941,180.5941,0.0
2024-09-23 13:15:00,184.55,184.56,184.48,184.56,675.0,181.065,181.0749,180.9964,181.0749,675.0
2024-09-23 13:20:00,184.56,184.56,184.56,184.56,0.0,181.0749,181.0749,181.0749,181.0749,0.0
2024-09-23 13:25:00,184.69,184.77,184.69,184.76,384.0,181.2024,181.2809,181.2024,181.2711,384.0
2024-09-23 13:30:00,184.88,184.88,184.88,184.88,100.0,181.3888,181.3888,181.3888,181.3888,100.0
2024-09-23 13:35:00,184.82,184.82,184.76,184.76,472.0,181.3299,181.3299,181.2711,181.2711,472.0
2024-09-23 13:40:00,184.66,184.66,184.66,184.66,100.0,181.173,181.173,181.173,181.173,100.0
2024-09-23 13:45:00,184.55,184.79,184.55,184.79,300.0,181.065,181.3005,181.065,181.3005,300.0
2024-09-23 13:50:00,184.74,184.74,184.68,184.68,300.0,181.2515,181.2515,181.1926,181.1926,300.0
2024-09-23 13:55:00,184.66,184.96,184.66,184.81,601.0,181.173,181.4673,181.173,181.3201,601.0
2024-09-23 14:00:00,184.61,184.61,184.52,184.52,1401.0,181.1239,181.1239,181.0356,181.0356,1401.0
2024-09-23 14:05:00,184.51,184.51,184.51,184.51,100.0,181.0258,181.0258,181.0258,181.0258,100.0
2024-09-23 14:10:00,184.53,184.58,184.48,184.48,680.0,181.0454,181.0945,180.9964,180.9964,680.0
2024-09-23 14:15:00,184.45,184.45,184.35,184.35,1140.0,180.9669,180.9669,180.8688,180.8688,1140.0
2024-09-23 14:20:00,184.21,184.6,184.21,184.6,701.0,180.7315,181.1141,180.7315,181.1141,701.0
2024-09-23 14:25:00,184.78,184.78,184.64,184.64,764.0,181.2907,181.2907,181.1533,181.1533,764.0
2024-09-23 14:30:00,184.43,184.43,184.36,184.36,544.0,180.9473,180.9473,180.8786,180.8786,544.0
2024-09-23 14:35:00,184.35,184.5,184.35,184.5,500.0,180.8688,181.016,180.8688,181.016,500.0
2024-09-23 14:40:00,184.55,184.59,184.55,184.59,400.0,181.065,181.1043,181.065,181.1043,400.0
2024-09-23 14:45:00,184.53,184.53,184.25,184.25,940.0,181.0454,181.0454,180.7707,180.7707,940.0
2024-09-23 14:50:00,184.1,184.1,184.1,184.1,100.0,180.6235,180.6235,180.6235,180.6235,100.0
2024-09-23 14:55:00,184.1,184.1,184.1,184.1,0.0,180.6235,180.6235,180.6235,180.6235,0.0
2024-09-23 15:00:00,184.55,184.55,184.34,184.34,400.0,181.065,181.065,180.859,180.859,400.0
2024-09-23 15:05:00,184.73,184.79,184.73,184.79,300.0,181.2416,181.3005,181.2416,181.3005,300.0
2024-09-23 15:10:00,184.82,184.88,184.61,184.61,300.0,181.3299,181.3888,181.1239,181.1239,300.0
2024-09-23 15:15:00,184.69,184.7,184.67,184.7,414.0,181.2024,181.2122,181.1828,181.2122,414.0
2024-09-23 15:20:00,184.76,184.76,184.72,184.72,400.0,181.2711,181.2711,181.2318,181.2318,400.0
2024-09-23 15:25:00,184.83,184.87,184.81,184.87,360.0,181.3398,181.379,181.3201,181.379,360.0
2024-09-23 15:30:00,184.6,184.6,184.48,184.56,1000.0,181.1141,181.1141,180.9964,181.0749,1000.0
2024-09-23 15:35:00,184.46,184.58,184.45,184.53,843.0,180.9767,181.0945,180.9669,181.0454,843.0
2024-09-23 15:40:00,184.45,184.55,184.35,184.55,1735.0,180.9669,181.065,180.8688,181.065,1735.0
2024-09-23 15:45:00,184.63,185.01,184.63,184.89,1572.0,181.1435,181.5164,181.1435,181.3986,1572.0
2024-09-23 15:50:00,184.97,185.5,184.82,185.43,2996.0,181.4771,181.9971,181.3299,181.9284,2996.0
2024-09-23 15:55:00,185.39,185.48,185.35,185.35,5078.0,181.8892,181.9775,181.8499,181.8499,5078.0
2024-09-24 09:30:00,188.1,188.78,187.6,187.6,5959.0,184.548,185.2152,184.0574,184.0574,5959.0
2024-09-24 09:35:00,186.99,187.42,186.99,187.36,600.0,183.459,183.8808,183.459,183.822,600.0
2024-09-24 09:40:00,186.9,187.55,186.84,187.0,1455.0,183.3707,184.0084,183.3118,183.4688,1455.0
2024-09-24 09:45:00,186.95,186.95,186.08,186.08,353.0,183.4197,183.4197,182.5662,182.5662,353.0
2024-09-24 09:50:00,185.4,185.48,184.79,185.48,2100.0,181.899,181.9775,181.3005,181.9775,2100.0
2024-09-24 09:55:00,185.48,185.8,185.48,185.57,900.0,181.9775,182.2914,181.9775,182.0658,900.0
2024-09-24 10:00:00,185.5,186.08,185.5,185.78,800.0,181.9971,182.5662,181.9971,182.2718,800.0
2024-09-24 10:05:00,186.12,186.13,186.12,186.13,200.0,182.6054,182.6152,182.6054,182.6152,200.0
2024-09-24 10:10:00,186.79,186.8,186.44,186.5,400.0,183.2627,183.2726,182.9194,182.9782,400.0
2024-09-24 10:15:00,186.57,186.61,186.4,186.4,937.0,183.0469,183.0861,182.8801,182.8801,937.0
2024-09-24 10:20:00,186.35,186.35,186.0,186.0,300.0,182.8311,182.8311,182.4877,182.4877,300.0
2024-09-24 10:25:00,186.09,186.2,186.05,186.05,400.0,182.576,182.6839,182.5367,182.5367,400.0
2024-09-24 10:30:00,186.13,186.13,185.88,185.88,200.0,182.6152,182.6152,182.3699,182.3699,200.0
2024-09-24 10:35:00,185.88,185.88,185.88,185.88,0.0,182.3699,182.3699,182.3699,182.3699,0.0
2024-09-24 10:40:00,185.36,185.36,185.36,185.36,100.0,181.8597,181.8597,181.8597,181.8597,100.0
2024-09-24 10:45:00,185.56,185.56,185.56,185.56,192.0,182.056,182.056,182.056,182.056,192.0
2024-09-24 10:50:00,185.75,185.75,185.75,185.75,100.0,182.2424,182.2424,182.2424,182.2424,100.0
2024-09-24 10:55:00,185.75,185.75,185.75,185.75,0.0,182.2424,182.2424,182.2424,182.2424,0.0
2024-09-24 11:00:00,185.78,185.78,185.47,185.47,300.0,182.2718,182.2718,181.9677,181.9677,300.0
2024-09-24 11:05:00,185.47,185.47,185.47,185.47,0.0,181.9677,181.9677,181.9677,181.9677,0.0
2024-09-24 11:10:00,185.67,185.67,185.17,185.17,601.0,182.1639,182.1639,181.6733,181.6733,601.0
2024-09-24 11:15:00,185.15,185.15,185.15,185.15,100.0,181.6537,181.6537,181.6537,181.6537,100.0
2024-09-24 11:20:00,185.22,185.38,185.11,185.14,600.0,181.7224,181.8794,181.6145,181.6439,600.0
2024-09-24 11:25:00,185.1,185.1,185.08,185.09,693.0,181.6047,181.6047,181.585,181.5948,693.0
2024-09-24 11:30:00,185.09,185.09,185.09,185.09,0.0,181.5948,181.5948,181.5948,181.5948,0.0
2024-09-24 11:35:00,184.88,184.88,184.84,184.84,239.0,181.3888,181.3888,181.3496,181.3496,239.0
2024-09-24 11:40:00,184.69,184.69,184.69,184.69,100.0,181.2024,181.2024,181.2024,181.2024,100.0
2024-09-24 11:45:00,184.39,184.39,184.39,184.39,100.0,180.9081,180.9081,180.9081,180.9081,100.0
2024-09-24 11:50:00,184.48,184.63,184.48,184.63,200.0,180.9964,181.1435,180.9964,181.1435,200.0
2024-09-24 11:55:00,184.75,184.75,184.65,184.65,300.0,181.2613,181.2613,181.1632,181.1632,300.0
2024-09-24 12:00:00,184.82,184.82,184.54,184.59,672.0,181.3299,181.3299,181.0552,181.1043,672.0
2024-09-24 12:05:00,184.82,184.82,184.82,184.82,100.0,181.3299,181.3299,181.3299,181.3299,100.0
2024-09-24 12:10:00,184.82,184.82,184.82,184.82,0.0,181.3299,181.3299,181.3299,181.3299,0.0
2024-09-24 12:15:00,185.07,185.07,185.03,185.03,300.0,181.5752,181.5752,181.536,181.536,300.0
2024-09-24 12:20:00,185.14,185.14,185.09,185.09,500.0,181.6439,181.6439,181.5948,181.5948,500.0
2024-09-24 12:25:00,185.09,185.16,185.09,185.16,300.0,181.5948,181.6635,181.5948,181.6635,300.0
2024-09-24 12:30:00,185.02,185.07,185.02,185.07,200.0,181.5262,181.5752,181.5262,181.5752,200.0
2024-09-24 12:35:00,185.17,185.28,185.17,185.27,504.0,181.6733,181.7813,181.6733,181.7714,504.0
2024-09-24 12:40:00,185.27,185.27,185.27,185.27,0.0,181.7714,181.7714,181.7714,181.7714,0.0
2024-09-24 12:45:00,185.41,185.41,185.38,185.38,201.0,181.9088,181.9088,181.8794,181.8794,201.0
2024-09-24 12:50:00,185.68,185.68,185.68,185.68,100.0,182.1737,182.1737,182.1737,182.1737,100.0
2024-09-24 12:55:00,185.66,185.73,185.63,185.63,1100.0,182.1541,182.2228,182.1246,182.1246,1100.0
2024-09-24 13:00:00,185.63,185.63,185.63,185.63,0.0,182.1246,182.1246,182.1246,182.1246,0.0
2024-09-24 13:05:00,185.42,185.45,185.39,185.44,700.0,181.9186,181.948,181.8892,181.9382,700.0
2024-09-24 13:10:00,185.43,185.43,185.43,185.43,100.0,181.9284,181.9284,181.9284,181.9284,100.0
2024-09-24 13:15:00,185.71,185.78,185.71,185.78,200.0,182.2031,182.2718,182.2031,182.2718,200.0
2024-09-24 13:20:00,185.62,185.76,185.62,185.76,300.0,182.1148,182.2522,182.1148,182.2522,300.0
2024-09-24 13:25:00,185.69,185.69,185.6,185.6,400.0,182.1835,182.1835,182.0952,182.0952,400.0
2024-09-24 13:30:00,185.67,185.74,185.55,185.74,520.0,182.1639,182.2326,182.0462,182.2326,520.0
2024-09-24 13:35:00,185.74,185.74,185.74,185.74,0.0,182.2326,182.2326,182.2326,182.2326,0.0
2024-09-24 13:40:00,185.43,185.5,185.43,185.46,300.0,181.9284,181.9971,181.9284,181.9579,300.0
2024-09-24 13:45:00,185.51,185.51,185.45,185.45,300.0,182.0069,182.0069,181.948,181.948,300.0
2024-09-24 13:50:00,185.43,185.59,185.39,185.59,692.0,181.9284,182.0854,181.8892,182.0854,692.0
2024-09-24 13:55:00,185.54,185.62,185.54,185.62,629.0,182.0363,182.1148,182.0363,182.1148,629.0
2024-09-24 14:00:00,185.74,185.74,185.73,185.73,324.0,182.2326,182.2326,182.2228,182.2228,324.0
2024-09-24 14:05:00,185.72,185.72,185.72,185.72,100.0,182.2129,182.2129,182.2129,182.2129,100.0
2024-09-24 14:10:00,185.67,185.67,185.67,185.67,100.0,182.1639,182.1639,182.1639,182.1639,100.0
2024-09-24 14:15:00,185.67,185.67,185.67,185.67,0.0,182.1639,182.1639,182.1639,182.1639,0.0
2024-09-24 14:20:00,185.36,185.64,185.36,185.62,1700.0,181.8597,182.1345,181.8597,182.1148,1700.0
2024-09-24 14:25:00,185.41,185.41,185.41,185.41,300.0,181.9088,181.9088,181.9088,181.9088,300.0
2024-09-24 14:30:00,185.51,185.51,185.51,185.51,200.0,182.0069,182.0069,182.0069,182.0069,200.0
2024-09-24 14:35:00,185.51,185.51,185.51,185.51,0.0,182.0069,182.0069,182.0069,182.0069,0.0
2024-09-24 14:40:00,185.76,185.76,185.76,185.76,100.0,182.2522,182.2522,182.2522,182.2522,100.0
2024-09-24 14:45:00,185.93,185.93,185.91,185.91,450.0,182.419,182.419,182.3994,182.3994,450.0
2024-09-24 14:50:00,185.83,185.9,185.83,185.9,200.0,182.3209,182.3895,182.3209,182.3895,200.0
2024-09-24 14:55:00,185.88,185.88,185.87,185.87,300.0,182.3699,182.3699,182.3601,182.3601,300.0
2024-09-24 15:00:00,185.87,185.87,185.87,185.87,0.0,182.3601,182.3601,182.3601,182.3601,0.0
2024-09-24 15:05:00,185.85,186.01,185.85,186.01,623.0,182.3405,182.4975,182.3405,182.4975,623.0
2024-09-24 15:10:00,186.02,186.07,185.97,185.97,886.0,182.5073,182.5563,182.4582,182.4582,886.0
2024-09-24 15:15:00,185.95,185.99,185.88,185.99,2010.0,182.4386,182.4779,182.3699,182.4779,2010.0
2024-09-24 15:20:00,185.98,185.99,185.86,185.9,700.0,182.468,182.4779,182.3503,182.3895,700.0
2024-09-24 15:25:00,185.77,185.94,185.77,185.94,1000.0,182.262,182.4288,182.262,182.4288,1000.0
2024-09-24 15:30:00,185.86,186.02,185.77,185.77,2458.0,182.3503,182.5073,182.262,182.262,2458.0
2024-09-24 15:35:00,185.71,185.83,185.64,185.69,1200.0,182.2031,182.3209,182.1345,182.1835,1200.0
2024-09-24 15:40:00,185.63,185.63,185.45,185.56,500.0,182.1246,182.1246,181.948,182.056,500.0
2024-09-24 15:45:00,185.49,185.53,185.42,185.52,1550.0,181.9873,182.0265,181.9186,182.0167,1550.0
2024-09-24 15:50:00,185.4,186.25,185.35,186.16,2540.0,181.899,182.7329,181.8499,182.6446,2540.0
2024-09-24 15:55:00,185.91,185.96,185.37,185.38,4596.0,182.3994,182.4484,181.8696,181.8794,4596.0
2024-09-25 09:30:00,185.19,185.84,185.19,185.65,1300.0,181.693,182.3307,181.693,182.1443,1300.0
2024-09-25 09:35:00,185.36,185.43,185.35,185.43,1400.0,181.8597,181.9284,181.8499,181.9284,1400.0
2024-09-25 09:40:00,184.5,184.5,184.12,184.12,1040.0,181.016,181.016,180.6432,180.6432,1040.0
2024-09-25 09:45:00,183.67,183.67,182.71,182.77,600.0,180.2017,180.2017,179.2598,179.3187,600.0
2024-09-25 09:50:00,182.77,182.77,182.77,182.77,0.0,179.3187,179.3187,179.3187,179.3187,0.0
2024-09-25 09:55:00,182.75,183.15,182.75,183.12,800.0,179.299,179.6915,179.299,179.662,800.0
2024-09-25 10:00:00,183.42,183.48,183.38,183.38,400.0,179.9564,180.0152,179.9171,179.9171,400.0
2024-09-25 10:05:00,183.5,183.58,183.5,183.55,315.0,180.0349,180.1134,180.0349,180.0839,315.0
2024-09-25 10:10:00,182.92,182.92,182.92,182.92,100.0,179.4658,179.4658,179.4658,179.4658,100.0
2024-09-25 10:15:00,183.24,183.24,183.07,183.07,200.0,179.7798,179.7798,179.613,179.613,200.0
2024-09-25 10:20:00,182.55,182.55,182.55,182.55,100.0,179.1028,179.1028,179.1028,179.1028,100.0
2024-09-25 10:25:00,182.5,182.57,182.5,182.57,1200.0,179.0538,179.1224,179.0538,179.1224,1200.0
2024-09-25 10:30:00,182.88,182.88,182.88,182.88,100.0,179.4266,179.4266,179.4266,179.4266,100.0
2024-09-25 10:35:00,183.31,183.31,183.06,183.28,300.0,179.8485,179.8485,179.6032,179.819,300.0
2024-09-25 10:40:00,183.28,183.28,183.28,183.28,0.0,179.819,179.819,179.819,179.819,0.0
2024-09-25 10:45:00,183.28,183.28,183.28,183.28,0.0,179.819,179.819,179.819,179.819,0.0
2024-09-25 10:50:00,182.74,182.74,182.74,182.74,100.0,179.2892,179.2892,179.2892,179.2892,100.0
2024-09-25 10:55:00,182.93,182.94,182.93,182.94,200.0,179.4756,179.4854,179.4756,179.4854,200.0
2024-09-25 11:00:00,183.42,183.42,183.33,183.33,200.0,179.9564,179.9564,179.8681,179.8681,200.0
2024-09-25 11:05:00,183.31,183.31,182.95,183.01,668.0,179.8485,179.8485,179.4953,179.5541,668.0
2024-09-25 11:10:00,182.95,183.04,182.79,182.79,549.0,179.4953,179.5836,179.3383,179.3383,549.0
2024-09-25 11:15:00,182.81,182.95,182.77,182.87,817.0,179.3579,179.4953,179.3187,179.4168,817.0
2024-09-25 11:20:00,182.6,182.6,182.41,182.41,2967.0,179.1519,179.1519,178.9655,178.9655,2967.0
2024-09-25 11:25:00,182.39,182.49,182.39,182.49,228.0,178.9458,179.0439,178.9458,179.0439,228.0
2024-09-25 11:30:00,182.37,182.4,182.25,182.32,807.0,178.9262,178.9556,178.8085,178.8772,807.0
2024-09-25 11:35:00,182.2,182.2,182.18,182.18,200.0,178.7594,178.7594,178.7398,178.7398,200.0
2024-09-25 11:40:00,182.13,182.13,182.13,182.13,100.0,178.6907,178.6907,178.6907,178.6907,100.0
2024-09-25 11:45:00,182.02,182.02,181.93,181.93,300.0,178.5828,178.5828,178.4945,178.4945,300.0
2024-09-25 11:50:00,181.78,181.79,181.78,181.79,300.0,178.3473,178.3572,178.3473,178.3572,300.0
2024-09-25 11:55:00,181.72,181.72,181.53,181.63,400.0,178.2885,178.2885,178.1021,178.2002,400.0
2024-09-25 12:00:00,181.63,181.63,181.63,181.63,0.0,178.2002,178.2002,178.2002,178.2002,0.0
2024-09-25 12:05:00,181.77,181.77,181.67,181.67,700.0,178.3375,178.3375,178.2394,178.2394,700.0
2024-09-25 12:10:00,181.79,181.79,181.59,181.59,438.0,178.3572,178.3572,178.1609,178.1609,438.0
2024-09-25 12:15:00,181.52,181.52,180.9,180.9,1035.0,178.0923,178.0923,177.484,177.484,1035.0
2024-09-25 12:20:00,180.71,180.85,180.71,180.85,1700.0,177.2976,177.4349,177.2976,177.4349,1700.0
2024-09-25 12:25:00,180.81,180.81,180.67,180.79,500.0,177.3957,177.3957,177.2583,177.376,500.0
2024-09-25 12:30:00,180.66,180.66,180.46,180.59,1105.0,177.2485,177.2485,177.0523,177.1798,1105.0
2024-09-25 12:35:00,180.6,180.65,180.6,180.65,316.0,177.1896,177.2387,177.1896,177.2387,316.0
2024-09-25 12:40:00,180.36,180.36,180.15,180.15,400.0,176.9542,176.9542,176.7481,176.7481,400.0
2024-09-25 12:45:00,180.13,180.13,180.03,180.05,1014.0,176.7285,176.7285,176.6304,176.65,1014.0
2024-09-25 12:50:00,180.17,180.38,180.17,180.38,500.0,176.7678,176.9738,176.7678,176.9738,500.0
2024-09-25 12:55:00,180.22,180.22,180.15,180.15,600.0,176.8168,176.8168,176.7481,176.7481,600.0
2024-09-25 13:00:00,180.04,180.23,180.04,180.23,200.0,176.6402,176.8266,176.6402,176.8266,200.0
2024-09-25 13:05:00,180.51,180.51,180.51,180.51,100.0,177.1013,177.1013,177.1013,177.1013,100.0
2024-09-25 13:10:00,180.88,180.88,180.88,180.88,144.0,177.4643,177.4643,177.4643,177.4643,144.0
2024-09-25 13:15:00,180.99,180.99,180.88,180.88,300.0,177.5723,177.5723,177.4643,177.4643,300.0
2024-09-25 13:20:00,180.78,180.8,180.78,180.8,200.0,177.3662,177.3859,177.3662,177.3859,200.0
2024-09-25 13:25:00,180.84,180.84,180.72,180.72,401.0,177.4251,177.4251,177.3074,177.3074,401.0
2024-09-25 13:30:00,180.79,180.79,180.7,180.77,600.0,177.376,177.376,177.2877,177.3564,600.0
2024-09-25 13:35:00,180.53,180.6,180.53,180.6,264.0,177.121,177.1896,177.121,177.1896,264.0
2024-09-25 13:40:00,180.85,180.85,180.85,180.85,100.0,177.4349,177.4349,177.4349,177.4349,100.0
2024-09-25 13:45:00,180.73,180.82,180.73,180.82,215.0,177.3172,177.4055,177.3172,177.4055,215.0
2024-09-25 13:50:00,180.82,180.92,180.82,180.92,657.0,177.4055,177.5036,177.4055,177.5036,657.0
2024-09-25 13:55:00,180.94,180.96,180.89,180.89,985.0,177.5232,177.5428,177.4742,177.4742,985.0
2024-09-25 14:00:00,180.81,181.13,180.81,181.13,500.0,177.3957,177.7096,177.3957,177.7096,500.0
2024-09-25 14:05:00,181.15,181.18,181.02,181.02,600.0,177.7292,177.7587,177.6017,177.6017,600.0
2024-09-25 14:10:00,181.02,181.02,181.02,181.02,0.0,177.6017,177.6017,177.6017,177.6017,0.0
2024-09-25 14:15:00,181.11,181.11,181.02,181.02,500.0,177.69,177.69,177.6017,177.6017,500.0
2024-09-25 14:20:00,181.04,181.04,180.94,180.94,550.0,177.6213,177.6213,177.5232,177.5232,550.0
2024-09-25 14:25:00,181.01,181.13,181.01,181.09,331.0,177.5919,177.7096,177.5919,177.6704,331.0
2024-09-25 14:30:00,181.2,181.2,180.93,181.06,685.0,177.7783,177.7783,177.5134,177.6409,685.0
2024-09-25 14:35:00,181.18,181.21,181.18,181.19,531.0,177.7587,177.7881,177.7587,177.7685,531.0
2024-09-25 14:40:00,181.09,181.1,181.01,181.06,543.0,177.6704,177.6802,177.5919,177.6409,543.0
2024-09-25 14:45:00,180.97,180.97,180.97,180.97,100.0,177.5526,177.5526,177.5526,177.5526,100.0
2024-09-25 14:50:00,180.97,180.97,180.97,180.97,0.0,177.5526,177.5526,177.5526,177.5526,0.0
2024-09-25 14:55:00,180.82,180.82,180.82,180.82,100.0,177.4055,177.4055,177.4055,177.4055,100.0
2024-09-25 15:00:00,180.6,180.62,180.6,180.62,200.0,177.1896,177.2093,177.1896,177.2093,200.0
2024-09-25 15:05:00,180.51,180.57,180.51,180.57,300.0,177.1013,177.1602,177.1013,177.1602,300.0
2024-09-25 15:10:00,180.67,180.67,180.63,180.63,400.0,177.2583,177.2583,177.2191,177.2191,400.0
2024-09-25 15:15:00,180.41,180.41,180.33,180.33,400.0,177.0032,177.0032,176.9247,176.9247,400.0
2024-09-25 15:20:00,180.26,180.47,180.26,180.47,966.0,176.8561,177.0621,176.8561,177.0621,966.0
2024-09-25 15:25:00,180.4,180.44,180.4,180.44,200.0,176.9934,177.0327,176.9934,177.0327,200.0
2024-09-25 15:30:00,180.47,180.47,180.28,180.42,700.0,177.0621,177.0621,176.8757,177.013,700.0
2024-09-25 15:35:00,180.58,180.59,180.49,180.49,300.0,177.17,177.1798,177.0817,177.0817,300.0
2024-09-25 15:40:00,180.46,180.49,180.38,180.49,1000.0,177.0523,177.0817,176.9738,177.0817,1000.0
2024-09-25 15:45:00,180.62,180.63,180.51,180.55,800.0,177.2093,177.2191,177.1013,177.1406,800.0
2024-09-25 15:50:00,180.5,180.52,180.33,180.45,2350.0,177.0915,177.1111,176.9247,177.0425,2350.0
2024-09-25 15:55:00,180.56,180.69,180.48,180.53,3549.0,177.1504,177.2779,177.0719,177.121,3549.0
2024-09-26 09:30:00,175.81,176.0,174.55,174.88,92883.0,172.4901,172.6765,171.2539,171.5776,92883.0
2024-09-26 09:35:00,175.15,175.41,173.48,173.58,3304.0,171.8425,172.0976,170.2041,170.3022,3304.0
2024-09-26 09:40:00,173.36,174.47,173.1,173.1,4733.0,170.0863,171.1754,169.8313,169.8313,4733.0
2024-09-26 09:45:00,173.49,173.52,172.66,173.05,4481.0,170.2139,170.2433,169.3996,169.7822,4481.0
2024-09-26 09:50:00,173.19,173.5,172.62,172.62,2388.0,169.9196,170.2237,169.3603,169.3603,2388.0
2024-09-26 09:55:00,172.49,173.15,171.98,173.15,800.0,169.2328,169.8803,168.7324,169.8803,800.0
2024-09-26 10:00:00,172.5,172.95,171.97,172.62,1320.0,169.2426,169.6841,168.7226,169.3603,1320.0
2024-09-26 10:05:00,172.61,172.62,172.04,172.04,1049.0,169.3505,169.3603,168.7913,168.7913,1049.0
2024-09-26 10:10:00,171.87,172.78,171.86,172.78,1901.0,168.6245,169.5173,168.6147,169.5173,1901.0
2024-09-26 10:15:00,172.75,172.75,172.0,172.0,1001.0,169.4879,169.4879,168.752,168.752,1001.0
2024-09-26 10:20:00,172.1,172.45,172.1,172.31,1201.0,168.8501,169.1935,168.8501,169.0562,1201.0
2024-09-26 10:25:00,172.27,172.72,172.27,172.72,2150.0,169.0169,169.4584,169.0169,169.4584,2150.0
2024-09-26 10:30:00,172.91,173.25,172.65,172.8,1867.0,169.6448,169.9784,169.3898,169.5369,1867.0
2024-09-26 10:35:00,172.5,172.62,172.15,172.17,960.0,169.2426,169.3603,168.8992,168.9188,960.0
2024-09-26 10:40:00,172.01,172.01,171.5,171.5,2007.0,168.7618,168.7618,168.2615,168.2615,2007.0
2024-09-26 10:45:00,171.5,171.69,171.07,171.07,2100.0,168.2615,168.4479,167.8396,167.8396,2100.0
2024-09-26 10:50:00,171.0,171.13,170.5,171.13,2300.0,167.7709,167.8985,167.2804,167.8985,2300.0
2024-09-26 10:55:00,170.99,171.18,170.9,170.99,795.0,167.7611,167.9475,167.6728,167.7611,795.0
2024-09-26 11:00:00,170.78,170.89,170.48,170.71,1600.0,167.5551,167.663,167.2607,167.4864,1600.0
2024-09-26 11:05:00,170.94,170.99,170.55,170.78,2200.0,167.712,167.7611,167.3294,167.5551,2200.0
2024-09-26 11:10:00,170.72,170.72,170.27,170.34,2129.0,167.4962,167.4962,167.0547,167.1234,2129.0
2024-09-26 11:15:00,170.27,170.4,170.2,170.26,3565.0,167.0547,167.1822,166.986,167.0449,3565.0
2024-09-26 11:20:00,170.24,170.25,169.78,170.03,2700.0,167.0253,167.0351,166.574,166.8192,2700.0
2024-09-26 11:25:00,169.92,170.47,169.9,170.36,2448.0,166.7113,167.2509,166.6917,167.143,2448.0
2024-09-26 11:30:00,170.67,170.92,170.67,170.85,2200.0,167.4471,167.6924,167.4471,167.6237,2200.0
2024-09-26 11:35:00,170.01,170.01,169.68,169.93,1138.0,166.7996,166.7996,166.4758,166.7211,1138.0
2024-09-26 11:40:00,169.82,170.0,169.66,169.98,2518.0,166.6132,166.7898,166.4562,166.7702,2518.0
2024-09-26 11:45:00,169.87,169.87,169.73,169.73,200.0,166.6623,166.6623,166.5249,166.5249,200.0
2024-09-26 11:50:00,169.82,169.95,169.82,169.95,485.0,166.6132,166.7407,166.6132,166.7407,485.0
2024-09-26 11:55:00,169.96,170.27,169.96,170.03,1563.0,166.7506,167.0547,166.7506,166.8192,1563.0
2024-09-26 12:00:00,170.11,170.36,170.11,170.14,2046.0,166.8977,167.143,166.8977,166.9272,2046.0
2024-09-26 12:05:00,170.05,170.15,169.75,169.75,1600.0,166.8389,166.937,166.5445,166.5445,1600.0
2024-09-26 12:10:00,169.84,169.95,169.84,169.95,300.0,166.6328,166.7407,166.6328,166.7407,300.0
2024-09-26 12:15:00,169.99,170.14,169.95,170.07,1025.0,166.78,166.9272,166.7407,166.8585,1025.0
2024-09-26 12:20:00,169.96,170.01,169.81,170.01,445.0,166.7506,166.7996,166.6034,166.7996,445.0
2024-09-26 12:25:00,170.1,170.16,169.71,169.71,704.0,166.8879,166.9468,166.5053,166.5053,704.0
2024-09-26 12:30:00,169.6,169.6,169.44,169.44,545.0,166.3974,166.3974,166.2404,166.2404,545.0
2024-09-26 12:35:00,169.22,169.22,169.03,169.22,1000.0,166.0245,166.0245,165.8381,166.0245,1000.0
2024-09-26 12:40:00,169.33,169.34,169.33,169.33,500.0,166.1324,166.1423,166.1324,166.1324,500.0
2024-09-26 12:45:00,169.59,170.0,169.59,170.0,1682.0,166.3875,166.7898,166.3875,166.7898,1682.0
2024-09-26 12:50:00,170.12,170.12,169.77,169.77,400.0,166.9075,166.9075,166.5641,166.5641,400.0
2024-09-26 12:55:00,169.52,169.53,169.4,169.4,400.0,166.3189,166.3287,166.2011,166.2011,400.0
2024-09-26 13:00:00,169.54,170.0,169.54,170.0,200.0,166.3385,166.7898,166.3385,166.7898,200.0
2024-09-26 13:05:00,169.92,169.92,169.92,169.92,200.0,166.7113,166.7113,166.7113,166.7113,200.0
2024-09-26 13:10:00,169.65,169.65,169.65,169.65,100.0,166.4464,166.4464,166.4464,166.4464,100.0
2024-09-26 13:15:00,169.39,169.39,169.15,169.15,394.0,166.1913,166.1913,165.9558,165.9558,394.0
2024-09-26 13:20:00,169.24,169.44,169.24,169.3,761.0,166.0441,166.2404,166.0441,166.103,761.0
2024-09-26 13:25:00,169.16,169.22,169.15,169.22,1220.0,165.9657,166.0245,165.9558,166.0245,1220.0
2024-09-26 13:30:00,169.42,169.42,169.3,169.3,300.0,166.2208,166.2208,166.103,166.103,300.0
2024-09-26 13:35:00,169.43,169.5,169.43,169.5,200.0,166.2306,166.2992,166.2306,166.2992,200.0
2024-09-26 13:40:00,169.53,169.79,169.53,169.79,200.0,166.3287,166.5838,166.3287,166.5838,200.0
2024-09-26 13:45:00,169.74,169.84,169.74,169.84,200.0,166.5347,166.6328,166.5347,166.6328,200.0
2024-09-26 13:50:00,169.44,169.56,169.44,169.56,600.0,166.2404,166.3581,166.2404,166.3581,600.0
2024-09-26 13:55:00,169.64,169.73,169.64,169.65,900.0,166.4366,166.5249,166.4366,166.4464,900.0
2024-09-26 14:00:00,169.67,169.72,169.56,169.56,800.0,166.466,166.5151,166.3581,166.3581,800.0
2024-09-26 14:05:00,169.58,169.64,169.58,169.64,608.0,166.3777,166.4366,166.3777,166.4366,608.0
2024-09-26 14:10:00,169.85,170.49,169.85,170.45,1232.0,166.6426,167.2705,166.6426,167.2313,1232.0
2024-09-26 14:15:00,170.24,170.24,170.24,170.24,100.0,167.0253,167.0253,167.0253,167.0253,100.0
2024-09-26 14:20:00,170.37,170.45,170.3,170.3,600.0,167.1528,167.2313,167.0841,167.0841,600.0
2024-09-26 14:25:00,170.23,170.23,170.22,170.22,350.0,167.0155,167.0155,167.0056,167.0056,350.0
2024-09-26 14:30:00,170.54,170.54,170.54,170.54,100.0,167.3196,167.3196,167.3196,167.3196,100.0
2024-09-26 14:35:00,170.12,170.12,169.96,170.02,500.0,166.9075,166.9075,166.7506,166.8094,500.0
2024-09-26 14:40:00,169.91,170.0,169.9,170.0,400.0,166.7015,166.7898,166.6917,166.7898,400.0
2024-09-26 14:45:00,170.15,170.19,170.15,170.19,400.0,166.937,166.9762,166.937,166.9762,400.0
2024-09-26 14:50:00,170.27,170.37,170.2,170.36,900.0,167.0547,167.1528,166.986,167.143,900.0
2024-09-26 14:55:00,170.42,170.42,170.22,170.33,3431.0,167.2019,167.2019,167.0056,167.1136,3431.0
2024-09-26 15:00:00,170.2,170.2,169.99,169.99,1224.0,166.986,166.986,166.78,166.78,1224.0
2024-09-26 15:05:00,169.79,170.04,169.79,170.04,1173.0,166.5838,166.829,166.5838,166.829,1173.0
2024-09-26 15:10:00,170.01,170.03,169.81,169.86,400.0,166.7996,166.8192,166.6034,166.6524,400.0
2024-09-26 15:15:00,169.66,170.0,169.66,170.0,1367.0,166.4562,166.7898,166.4562,166.7898,1367.0
2024-09-26 15:20:00,169.8,169.87,169.49,169.49,1021.0,166.5936,166.6623,166.2894,166.2894,1021.0
2024-09-26 15:25:00,169.39,169.39,169.08,169.21,2323.0,166.1913,166.1913,165.8872,166.0147,2323.0
2024-09-26 15:30:00,169.07,169.07,168.73,168.81,1949.0,165.8774,165.8774,165.5438,165.6223,1949.0
2024-09-26 15:35:00,168.51,168.63,168.51,168.63,500.0,165.3279,165.4457,165.3279,165.4457,500.0
2024-09-26 15:40:00,168.4,168.42,168.4,168.42,756.0,165.22,165.2396,165.22,165.2396,756.0
2024-09-26 15:45:00,168.37,168.46,168.23,168.33,1798.0,165.1906,165.2789,165.0532,165.1513,1798.0
2024-09-26 15:50:00,168.48,168.5,168.32,168.5,4586.0,165.2985,165.3181,165.1415,165.3181,4586.0
2024-09-26 15:55:00,168.58,168.9,168.54,168.83,10945.0,165.3966,165.7106,165.3574,165.6419,10945.0
2024-09-27 09:30:00,170.45,171.1,170.44,170.44,1334.0,167.2313,167.869,167.2215,167.2215,1334.0
2024-09-27 09:35:00,170.48,172.0,170.48,171.6,684.0,167.2607,168.752,167.2607,168.3596,684.0
2024-09-27 09:40:00,171.43,171.61,171.13,171.28,1200.0,168.1928,168.3694,167.8985,168.0456,1200.0
2024-09-27 09:45:00,171.45,171.72,171.33,171.72,500.0,168.2124,168.4773,168.0947,168.4773,500.0
2024-09-27 09:50:00,171.6,171.88,171.6,171.71,500.0,168.3596,168.6343,168.3596,168.4675,500.0
2024-09-27 09:55:00,171.45,171.45,171.45,171.45,500.0,168.2124,168.2124,168.2124,168.2124,500.0
2024-09-27 10:00:00,171.26,171.26,171.26,171.26,100.0,168.026,168.026,168.026,168.026,100.0
2024-09-27 10:05:00,171.41,171.41,171.41,171.41,100.0,168.1732,168.1732,168.1732,168.1732,100.0
2024-09-27 10:10:00,171.63,172.0,171.63,172.0,563.0,168.389,168.752,168.389,168.752,563.0
2024-09-27 10:15:00,172.22,172.55,172.22,172.55,1944.0,168.9679,169.2916,168.9679,169.2916,1944.0
2024-09-27 10:20:00,172.94,173.07,172.94,173.06,2163.0,169.6743,169.8018,169.6743,169.792,2163.0
2024-09-27 10:25:00,172.94,172.94,172.44,172.44,1400.0,169.6743,169.6743,169.1837,169.1837,1400.0
2024-09-27 10:30:00,172.45,172.45,172.33,172.33,200.0,169.1935,169.1935,169.0758,169.0758,200.0
2024-09-27 10:35:00,172.22,172.22,172.22,172.22,100.0,168.9679,168.9679,168.9679,168.9679,100.0
2024-09-27 10:40:00,172.11,172.12,171.95,172.01,2000.0,168.86,168.8698,168.703,168.7618,2000.0
2024-09-27 10:45:00,172.61,172.61,172.52,172.52,600.0,169.3505,169.3505,169.2622,169.2622,600.0
2024-09-27 10:50:00,172.38,172.46,172.34,172.34,700.0,169.1249,169.2033,169.0856,169.0856,700.0
2024-09-27 10:55:00,172.28,172.32,171.98,171.99,600.0,169.0267,169.066,168.7324,168.7422,600.0
2024-09-27 11:00:00,172.1,172.14,172.06,172.06,600.0,168.8501,168.8894,168.8109,168.8109,600.0
2024-09-27 11:05:00,171.99,172.19,171.98,171.98,800.0,168.7422,168.9384,168.7324,168.7324,800.0
2024-09-27 11:10:00,172.03,172.15,171.98,171.98,400.0,168.7815,168.8992,168.7324,168.7324,400.0
2024-09-27 11:15:00,172.17,172.17,171.82,171.82,500.0,168.9188,168.9188,168.5754,168.5754,500.0
2024-09-27 11:20:00,171.7,171.8,171.7,171.74,700.0,168.4577,168.5558,168.4577,168.4969,700.0
2024-09-27 11:25:00,171.79,171.9,171.69,171.89,900.0,168.546,168.6539,168.4479,168.6441,900.0
2024-09-27 11:30:00,171.99,171.99,171.94,171.94,200.0,168.7422,168.7422,168.6932,168.6932,200.0
2024-09-27 11:35:00,171.64,171.64,171.64,171.64,100.0,168.3988,168.3988,168.3988,168.3988,100.0
2024-09-27 11:40:00,171.61,171.64,171.61,171.62,400.0,168.3694,168.3988,168.3694,168.3792,400.0
2024-09-27 11:45:00,171.74,171.87,171.74,171.87,200.0,168.4969,168.6245,168.4969,168.6245,200.0
2024-09-27 11:50:00,171.99,172.08,171.98,172.08,400.0,168.7422,168.8305,168.7324,168.8305,400.0
2024-09-27 11:55:00,172.1,172.1,172.1,172.1,100.0,168.8501,168.8501,168.8501,168.8501,100.0
2024-09-27 12:00:00,171.55,171.55,171.52,171.52,200.0,168.3105,168.3105,168.2811,168.2811,200.0
2024-09-27 12:05:00,171.59,171.59,171.59,171.59,100.0,168.3498,168.3498,168.3498,168.3498,100.0
2024-09-27 12:10:00,171.67,171.69,171.67,171.69,400.0,168.4283,168.4479,168.4283,168.4479,400.0
2024-09-27 12:15:00,171.73,171.73,171.54,171.54,300.0,168.4871,168.4871,168.3007,168.3007,300.0
2024-09-27 12:20:00,171.59,171.69,171.59,171.69,300.0,168.3498,168.4479,168.3498,168.4479,300.0
2024-09-27 12:25:00,171.51,171.51,171.13,171.13,675.0,168.2713,168.2713,167.8985,167.8985,675.0
2024-09-27 12:30:00,171.06,171.07,170.95,171.0,715.0,167.8298,167.8396,167.7219,167.7709,715.0
2024-09-27 12:35:00,171.02,171.2,171.02,171.2,500.0,167.7905,167.9671,167.7905,167.9671,500.0
2024-09-27 12:40:00,171.34,171.35,171.34,171.35,200.0,168.1045,168.1143,168.1045,168.1143,200.0
2024-09-27 12:45:00,171.32,171.32,170.99,170.99,200.0,168.0849,168.0849,167.7611,167.7611,200.0
2024-09-27 12:50:00,170.77,170.78,170.75,170.75,600.0,167.5453,167.5551,167.5256,167.5256,600.0
2024-09-27 12:55:00,171.3,171.3,171.3,171.3,100.0,168.0652,168.0652,168.0652,168.0652,100.0
2024-09-27 13:00:00,170.82,170.83,170.82,170.83,400.0,167.5943,167.6041,167.5943,167.6041,400.0
2024-09-27 13:05:00,170.65,170.75,170.65,170.67,500.0,167.4275,167.5256,167.4275,167.4471,500.0
2024-09-27 13:10:00,170.68,170.68,170.67,170.67,956.0,167.457,167.457,167.4471,167.4471,956.0
2024-09-27 13:15:00,170.57,170.57,170.5,170.5,560.0,167.349,167.349,167.2804,167.2804,560.0
2024-09-27 13:20:00,170.44,170.44,170.0,170.0,2221.0,167.2215,167.2215,166.7898,166.7898,2221.0
2024-09-27 13:25:00,169.6,169.77,169.6,169.77,500.0,166.3974,166.5641,166.3974,166.5641,500.0
2024-09-27 13:30:00,169.63,169.63,169.63,169.63,150.0,166.4268,166.4268,166.4268,166.4268,150.0
2024-09-27 13:35:00,169.76,169.77,169.4,169.4,1319.0,166.5543,166.5641,166.2011,166.2011,1319.0
2024-09-27 13:40:00,169.75,169.9,169.75,169.9,400.0,166.5445,166.6917,166.5445,166.6917,400.0
2024-09-27 13:45:00,169.86,169.86,169.74,169.74,400.0,166.6524,166.6524,166.5347,166.5347,400.0
2024-09-27 13:50:00,169.79,169.85,169.77,169.77,700.0,166.5838,166.6426,166.5641,166.5641,700.0
2024-09-27 13:55:00,169.66,169.93,169.66,169.93,1319.0,166.4562,166.7211,166.4562,166.7211,1319.0
2024-09-27 14:00:00,169.91,169.91,169.91,169.91,100.0,166.7015,166.7015,166.7015,166.7015,100.0
2024-09-27 14:05:00,169.88,169.98,169.88,169.96,700.0,166.6721,166.7702,166.6721,166.7506,700.0
2024-09-27 14:10:00,170.01,170.53,170.01,170.4,1000.0,166.7996,167.3098,166.7996,167.1822,1000.0
2024-09-27 14:15:00,170.5,170.61,170.47,170.5,719.0,167.2804,167.3883,167.2509,167.2804,719.0
2024-09-27 14:20:00,170.55,170.6,170.41,170.43,1300.0,167.3294,167.3785,167.1921,167.2117,1300.0
2024-09-27 14:25:00,170.4,170.4,170.31,170.31,400.0,167.1822,167.1822,167.0939,167.0939,400.0
2024-09-27 14:30:00,170.33,170.5,170.08,170.5,1100.0,167.1136,167.2804,166.8683,167.2804,1100.0
2024-09-27 14:35:00,170.51,170.55,170.51,170.55,300.0,167.2902,167.3294,167.2902,167.3294,300.0
2024-09-27 14:40:00,170.67,170.75,170.67,170.75,538.0,167.4471,167.5256,167.4471,167.5256,538.0
2024-09-27 14:45:00,170.71,170.75,170.62,170.62,776.0,167.4864,167.5256,167.3981,167.3981,776.0
2024-09-27 14:50:00,170.62,170.74,170.62,170.74,400.0,167.3981,167.5158,167.3981,167.5158,400.0
2024-09-27 14:55:00,170.74,170.74,170.74,170.74,0.0,167.5158,167.5158,167.5158,167.5158,0.0
2024-09-27 15:00:00,170.76,170.77,170.72,170.72,300.0,167.5354,167.5453,167.4962,167.4962,300.0
2024-09-27 15:05:00,170.69,170.73,170.65,170.71,700.0,167.4668,167.506,167.4275,167.4864,700.0
2024-09-27 15:10:00,170.69,170.76,170.69,170.76,1100.0,167.4668,167.5354,167.4668,167.5354,1100.0
2024-09-27 15:15:00,171.0,171.0,170.81,170.81,1868.0,167.7709,167.7709,167.5845,167.5845,1868.0
2024-09-27 15:20:00,170.88,171.0,170.88,170.91,806.0,167.6532,167.7709,167.6532,167.6826,806.0
2024-09-27 15:25:00,171.0,171.23,170.78,171.15,1419.0,167.7709,167.9966,167.5551,167.9181,1419.0
2024-09-27 15:30:00,171.06,171.29,171.0,171.29,1600.0,167.8298,168.0554,167.7709,168.0554,1600.0
2024-09-27 15:35:00,171.48,171.48,171.19,171.34,1200.0,168.2419,168.2419,167.9573,168.1045,1200.0
2024-09-27 15:40:00,171.39,171.61,171.32,171.61,700.0,168.1535,168.3694,168.0849,168.3694,700.0
2024-09-27 15:45:00,171.67,171.96,171.63,171.96,3687.0,168.4283,168.7128,168.389,168.7128,3687.0
2024-09-27 15:50:00,171.75,171.75,171.3,171.33,5810.0,168.5068,168.5068,168.0652,168.0947,5810.0
2024-09-27 15:55:00,171.32,171.32,170.46,170.47,16529.0,168.0849,168.0849,167.2411,167.2509,16529.0
2024-09-30 09:30:00,170.4,170.4,170.15,170.15,506.0,167.1822,167.1822,166.937,166.937,506.0
2024-09-30 09:35:00,169.99,169.99,169.33,169.5,1604.0,166.78,166.78,166.1324,166.2992,1604.0
2024-09-30 09:40:00,169.46,169.69,169.46,169.51,23472.0,166.26,166.4857,166.26,166.3091,23472.0
2024-09-30 09:45:00,170.05,170.2,169.52,169.82,1675.0,166.8389,166.986,166.3189,166.6132,1675.0
2024-09-30 09:50:00,169.76,169.76,168.86,169.01,1600.0,166.5543,166.5543,165.6713,165.8185,1600.0
2024-09-30 09:55:00,168.97,169.21,168.97,169.21,200.0,165.7792,166.0147,165.7792,166.0147,200.0
2024-09-30 10:00:00,169.21,169.21,169.21,169.21,0.0,166.0147,166.0147,166.0147,166.0147,0.0
2024-09-30 10:05:00,169.75,170.0,169.75,170.0,300.0,166.5445,166.7898,166.5445,166.7898,300.0
2024-09-30 10:10:00,170.09,170.43,170.09,170.43,900.0,166.8781,167.2117,166.8781,167.2117,900.0
2024-09-30 10:15:00,170.85,171.13,170.85,171.13,300.0,167.6237,167.8985,167.6237,167.8985,300.0
2024-09-30 10:20:00,171.03,171.03,170.9,170.9,300.0,167.8003,167.8003,167.6728,167.6728,300.0
2024-09-30 10:25:00,170.54,170.54,170.52,170.52,200.0,167.3196,167.3196,167.3,167.3,200.0
2024-09-30 10:30:00,170.27,170.48,170.27,170.45,400.0,167.0547,167.2607,167.0547,167.2313,400.0
2024-09-30 10:35:00,170.53,170.97,170.53,170.97,800.0,167.3098,167.7415,167.3098,167.7415,800.0
2024-09-30 10:40:00,171.26,172.03,171.26,172.01,1462.0,168.026,168.7815,168.026,168.7618,1462.0
2024-09-30 10:45:00,172.1,172.14,171.69,172.07,800.0,168.8501,168.8894,168.4479,168.8207,800.0
2024-09-30 10:50:00,171.94,172.08,171.77,172.07,700.0,168.6932,168.8305,168.5264,168.8207,700.0
2024-09-30 10:55:00,171.97,171.97,171.68,171.68,400.0,168.7226,168.7226,168.4381,168.4381,400.0
2024-09-30 11:00:00,171.67,171.67,171.23,171.44,500.0,168.4283,168.4283,167.9966,168.2026,500.0
2024-09-30 11:05:00,171.52,171.56,171.52,171.56,200.0,168.2811,168.3203,168.2811,168.3203,200.0
2024-09-30 11:10:00,171.61,171.61,171.61,171.61,200.0,168.3694,168.3694,168.3694,168.3694,200.0
2024-09-30 11:15:00,171.61,171.61,171.61,171.61,0.0,168.3694,168.3694,168.3694,168.3694,0.0
2024-09-30 11:20:00,171.58,171.58,171.54,171.54,440.0,168.34,168.34,168.3007,168.3007,440.0
2024-09-30 11:25:00,171.47,171.49,170.91,170.98,1050.0,168.232,168.2517,167.6826,167.7513,1050.0
2024-09-30 11:30:00,170.74,170.74,170.63,170.63,300.0,167.5158,167.5158,167.4079,167.4079,300.0
2024-09-30 11:35:00,170.63,170.63,170.63,170.63,0.0,167.4079,167.4079,167.4079,167.4079,0.0
2024-09-30 11:40:00,170.72,170.72,170.61,170.61,500.0,167.4962,167.4962,167.3883,167.3883,500.0
2024-09-30 11:45:00,171.08,171.08,171.08,171.08,100.0,167.8494,167.8494,167.8494,167.8494,100.0
2024-09-30 11:50:00,170.98,170.98,170.89,170.98,312.0,167.7513,167.7513,167.663,167.7513,312.0
2024-09-30 11:55:00,171.14,171.14,170.92,170.92,400.0,167.9083,167.9083,167.6924,167.6924,400.0
2024-09-30 12:00:00,170.93,171.05,170.93,171.05,200.0,167.7022,167.82,167.7022,167.82,200.0
2024-09-30 12:05:00,171.13,171.41,171.13,171.41,500.0,167.8985,168.1732,167.8985,168.1732,500.0
2024-09-30 12:10:00,171.25,171.25,171.2,171.2,500.0,168.0162,168.0162,167.9671,167.9671,500.0
2024-09-30 12:15:00,171.2,171.2,171.2,171.2,0.0,167.9671,167.9671,167.9671,167.9671,0.0
2024-09-30 12:20:00,171.18,171.31,171.16,171.31,500.0,167.9475,168.0751,167.9279,168.0751,500.0
2024-09-30 12:25:00,171.29,171.3,171.29,171.3,236.0,168.0554,168.0652,168.0554,168.0652,236.0
2024-09-30 12:30:00,171.3,171.3,171.3,171.3,0.0,168.0652,168.0652,168.0652,168.0652,0.0
2024-09-30 12:35:00,171.51,171.51,171.35,171.35,600.0,168.2713,168.2713,168.1143,168.1143,600.0
2024-09-30 12:40:00,171.31,171.31,171.17,171.17,1045.0,168.0751,168.0751,167.9377,167.9377,1045.0
2024-09-30 12:45:00,171.17,171.17,171.17,171.17,0.0,167.9377,167.9377,167.9377,167.9377,0.0
2024-09-30 12:50:00,170.7,170.7,170.65,170.65,200.0,167.4766,167.4766,167.4275,167.4275,200.0
2024-09-30 12:55:00,170.65,170.65,170.65,170.65,0.0,167.4275,167.4275,167.4275,167.4275,0.0
2024-09-30 13:00:00,170.61,170.61,170.61,170.61,200.0,167.3883,167.3883,167.3883,167.3883,200.0
2024-09-30 13:05:00,170.86,170.86,170.86,170.86,100.0,167.6336,167.6336,167.6336,167.6336,100.0
2024-09-30 13:10:00,170.81,170.81,170.75,170.75,200.0,167.5845,167.5845,167.5256,167.5256,200.0
2024-09-30 13:15:00,170.77,170.77,170.77,170.77,100.0,167.5453,167.5453,167.5453,167.5453,100.0
2024-09-30 13:20:00,170.81,170.81,170.69,170.69,350.0,167.5845,167.5845,167.4668,167.4668,350.0
2024-09-30 13:25:00,170.69,170.69,170.69,170.69,0.0,167.4668,167.4668,167.4668,167.4668,0.0
2024-09-30 13:30:00,170.69,170.69,170.69,170.69,0.0,167.4668,167.4668,167.4668,167.4668,0.0
2024-09-30 13:35:00,171.04,171.04,170.94,170.95,600.0,167.8102,167.8102,167.712,167.7219,600.0
2024-09-30 13:40:00,170.84,170.84,170.84,170.84,100.0,167.6139,167.6139,167.6139,167.6139,100.0
2024-09-30 13:45:00,170.77,170.82,170.77,170.78,300.0,167.5453,167.5943,167.5453,167.5551,300.0
2024-09-30 13:50:00,170.63,170.65,170.63,170.65,200.0,167.4079,167.4275,167.4079,167.4275,200.0
2024-09-30 13:55:00,170.7,170.7,170.7,170.7,100.0,167.4766,167.4766,167.4766,167.4766,100.0
2024-09-30 14:00:00,170.45,170.45,170.45,170.45,200.0,167.2313,167.2313,167.2313,167.2313,200.0
2024-09-30 14:05:00,170.46,170.46,170.38,170.38,200.0,167.2411,167.2411,167.1626,167.1626,200.0
2024-09-30 14:10:00,170.07,170.13,169.97,170.06,800.0,166.8585,166.9173,166.7604,166.8487,800.0
2024-09-30 14:15:00,170.2,170.2,170.02,170.02,350.0,166.986,166.986,166.8094,166.8094,350.0
2024-09-30 14:20:00,170.02,170.02,170.02,170.02,0.0,166.8094,166.8094,166.8094,166.8094,0.0
2024-09-30 14:25:00,170.11,170.15,169.95,170.15,700.0,166.8977,166.937,166.7407,166.937,700.0
2024-09-30 14:30:00,170.3,170.3,170.25,170.25,300.0,167.0841,167.0841,167.0351,167.0351,300.0
2024-09-30 14:35:00,170.25,170.25,170.25,170.25,0.0,167.0351,167.0351,167.0351,167.0351,0.0
2024-09-30 14:40:00,170.83,170.83,170.75,170.75,400.0,167.6041,167.6041,167.5256,167.5256,400.0
2024-09-30 14:45:00,170.97,170.97,170.97,170.97,100.0,167.7415,167.7415,167.7415,167.7415,100.0
2024-09-30 14:50:00,170.89,170.89,170.89,170.89,100.0,167.663,167.663,167.663,167.663,100.0
2024-09-30 14:55:00,170.89,170.89,170.89,170.89,0.0,167.663,167.663,167.663,167.663,0.0
2024-09-30 15:00:00,170.94,171.13,170.93,171.13,300.0,167.712,167.8985,167.7022,167.8985,300.0
2024-09-30 15:05:00,171.12,171.12,170.97,170.97,400.0,167.8886,167.8886,167.7415,167.7415,400.0
2024-09-30 15:10:00,170.94,170.94,170.87,170.87,200.0,167.712,167.712,167.6434,167.6434,200.0
2024-09-30 15:15:00,170.83,170.92,170.81,170.85,700.0,167.6041,167.6924,167.5845,167.6237,700.0
2024-09-30 15:20:00,170.83,170.91,170.83,170.91,200.0,167.6041,167.6826,167.6041,167.6826,200.0
2024-09-30 15:25:00,170.94,170.94,170.94,170.94,100.0,167.712,167.712,167.712,167.712,100.0
2024-09-30 15:30:00,170.96,170.98,170.82,170.98,500.0,167.7317,167.7513,167.5943,167.7513,500.0
2024-09-30 15:35:00,171.29,171.29,171.26,171.26,400.0,168.0554,168.0554,168.026,168.026,400.0
2024-09-30 15:40:00,171.25,171.27,171.21,171.21,650.0,168.0162,168.0358,167.9769,167.9769,650.0
2024-09-30 15:45:00,171.57,171.6,171.5,171.52,900.0,168.3302,168.3596,168.2615,168.2811,900.0
2024-09-30 15:50:00,171.56,172.15,171.52,171.89,4354.0,168.3203,168.8992,168.2811,168.6441,4354.0
2024-09-30 15:55:00,171.91,172.55,171.91,172.26,15716.0,168.6637,169.2916,168.6637,169.0071,15716.0
2024-10-01 09:30:00,170.18,170.3,170.18,170.3,300.0,166.9664,167.0841,166.9664,167.0841,300.0
2024-10-01 09:35:00,171.18,172.43,171.16,172.43,700.0,167.9475,169.1739,167.9279,169.1739,700.0
2024-10-01 09:40:00,173.6,173.6,172.59,172.94,1505.0,170.3218,170.3218,169.3309,169.6743,1505.0
2024-10-01 09:45:00,172.39,173.62,172.39,173.62,799.0,169.1347,170.3414,169.1347,170.3414,799.0
2024-10-01 09:50:00,173.57,174.59,173.46,174.43,2170.0,170.2924,171.2931,170.1845,171.1361,2170.0
2024-10-01 09:55:00,174.32,174.84,174.14,174.76,2100.0,171.0282,171.5384,170.8516,171.4599,2100.0
2024-10-01 10:00:00,174.42,175.15,174.15,175.15,1635.0,171.1263,171.8425,170.8614,171.8425,1635.0
2024-10-01 10:05:00,175.42,175.58,174.78,175.0,5970.0,172.1074,172.2644,171.4795,171.6954,5970.0
2024-10-01 10:10:00,174.64,174.64,174.35,174.35,1381.0,171.3422,171.3422,171.0577,171.0577,1381.0
2024-10-01 10:15:00,174.52,174.52,174.0,174.0,1031.0,171.2244,171.2244,170.7143,170.7143,1031.0
2024-10-01 10:20:00,174.77,175.99,174.77,175.63,700.0,171.4697,172.6667,171.4697,172.3135,700.0
2024-10-01 10:25:00,175.19,175.19,175.07,175.12,300.0,171.8818,171.8818,171.7641,171.8131,300.0
2024-10-01 10:30:00,175.15,175.59,175.15,175.46,550.0,171.8425,172.2742,171.8425,172.1467,550.0
2024-10-01 10:35:00,175.32,175.32,175.0,175.31,766.0,172.0093,172.0093,171.6954,171.9995,766.0
2024-10-01 10:40:00,175.31,176.01,175.31,175.94,1216.0,171.9995,172.6863,171.9995,172.6176,1216.0
2024-10-01 10:45:00,175.88,176.06,175.8,175.85,1300.0,172.5588,172.7354,172.4803,172.5293,1300.0
2024-10-01 10:50:00,175.99,175.99,175.82,175.93,800.0,172.6667,172.6667,172.4999,172.6078,800.0
2024-10-01 10:55:00,176.22,176.6,176.22,176.6,700.0,172.8923,173.2652,172.8923,173.2652,700.0
2024-10-01 11:00:00,176.87,177.11,176.8,176.8,903.0,173.5301,173.7655,173.4614,173.4614,903.0
2024-10-01 11:05:00,176.7,176.71,176.23,176.59,1150.0,173.3633,173.3731,172.9022,173.2554,1150.0
2024-10-01 11:10:00,176.63,176.67,176.42,176.5,600.0,173.2946,173.3338,173.0886,173.1671,600.0
2024-10-01 11:15:00,176.85,176.85,176.67,176.67,508.0,173.5104,173.5104,173.3338,173.3338,508.0
2024-10-01 11:20:00,176.85,177.13,176.85,176.94,413.0,173.5104,173.7852,173.5104,173.5987,413.0
2024-10-01 11:25:00,176.95,177.02,176.92,176.92,700.0,173.6086,173.6772,173.5791,173.5791,700.0
2024-10-01 11:30:00,177.21,177.22,177.21,177.22,212.0,173.8636,173.8735,173.8636,173.8735,212.0
2024-10-01 11:35:00,177.17,177.49,177.17,177.47,1712.0,173.8244,174.1384,173.8244,174.1187,1712.0
2024-10-01 11:40:00,177.32,177.32,177.03,177.03,500.0,173.9716,173.9716,173.687,173.687,500.0
2024-10-01 11:45:00,177.07,177.07,177.07,177.07,100.0,173.7263,173.7263,173.7263,173.7263,100.0
2024-10-01 11:50:00,176.83,177.02,176.83,176.89,608.0,173.4908,173.6772,173.4908,173.5497,608.0
2024-10-01 11:55:00,176.96,176.96,176.96,176.96,100.0,173.6184,173.6184,173.6184,173.6184,100.0
2024-10-01 12:00:00,176.53,176.73,176.42,176.42,1000.0,173.1965,173.3927,173.0886,173.0886,1000.0
2024-10-01 12:05:00,176.48,176.48,176.42,176.42,521.0,173.1474,173.1474,173.0886,173.0886,521.0
2024-10-01 12:10:00,176.78,177.06,176.78,176.96,500.0,173.4418,173.7165,173.4418,173.6184,500.0
2024-10-01 12:15:00,176.63,176.63,176.46,176.6,648.0,173.2946,173.2946,173.1278,173.2652,648.0
2024-10-01 12:20:00,176.45,176.45,176.45,176.45,100.0,173.118,173.118,173.118,173.118,100.0
2024-10-01 12:25:00,176.67,176.67,176.67,176.67,200.0,173.3338,173.3338,173.3338,173.3338,200.0
2024-10-01 12:30:00,176.62,177.1,176.62,176.68,970.0,173.2848,173.7557,173.2848,173.3437,970.0
2024-10-01 12:35:00,176.68,176.68,176.68,176.68,0.0,173.3437,173.3437,173.3437,173.3437,0.0
2024-10-01 12:40:00,176.89,177.17,176.89,177.17,500.0,173.5497,173.8244,173.5497,173.8244,500.0
2024-10-01 12:45:00,177.33,177.33,177.33,177.33,300.0,173.9814,173.9814,173.9814,173.9814,300.0
2024-10-01 12:50:00,177.49,177.65,177.49,177.64,500.0,174.1384,174.2953,174.1384,174.2855,500.0
2024-10-01 12:55:00,177.5,177.84,177.5,177.66,1465.0,174.1482,174.4818,174.1482,174.3052,1465.0
2024-10-01 13:00:00,177.46,177.71,177.46,177.71,210.0,174.1089,174.3542,174.1089,174.3542,210.0
2024-10-01 13:05:00,177.91,178.19,177.91,178.15,1032.0,174.5504,174.8251,174.5504,174.7859,1032.0
2024-10-01 13:10:00,178.49,178.51,178.22,178.51,700.0,175.1195,175.1391,174.8546,175.1391,700.0
2024-10-01 13:15:00,178.48,178.7,178.09,178.1,2100.0,175.1097,175.3255,174.727,174.7368,2100.0
2024-10-01 13:20:00,177.97,178.2,177.85,177.92,2376.0,174.6093,174.835,174.4916,174.5602,2376.0
2024-10-01 13:25:00,177.59,177.86,177.59,177.86,700.0,174.2365,174.5014,174.2365,174.5014,700.0
2024-10-01 13:30:00,177.85,177.96,177.67,177.67,900.0,174.4916,174.5995,174.315,174.315,900.0
2024-10-01 13:35:00,177.65,177.65,177.5,177.51,500.0,174.2953,174.2953,174.1482,174.158,500.0
2024-10-01 13:40:00,177.56,177.58,177.45,177.45,500.0,174.207,174.2267,174.0991,174.0991,500.0
2024-10-01 13:45:00,177.36,177.41,177.24,177.24,1287.0,174.0108,174.0599,173.8931,173.8931,1287.0
2024-10-01 13:50:00,177.23,177.36,177.12,177.12,1693.0,173.8833,174.0108,173.7753,173.7753,1693.0
2024-10-01 13:55:00,177.12,177.56,177.08,177.5,400.0,173.7753,174.207,173.7361,174.1482,400.0
2024-10-01 14:00:00,177.8,178.0,177.8,177.9,1240.0,174.4425,174.6387,174.4425,174.5406,1240.0
2024-10-01 14:05:00,177.9,177.9,177.68,177.68,400.0,174.5406,174.5406,174.3248,174.3248,400.0
2024-10-01 14:10:00,177.84,177.84,177.47,177.47,1000.0,174.4818,174.4818,174.1187,174.1187,1000.0
2024-10-01 14:15:00,177.47,177.47,177.47,177.47,0.0,174.1187,174.1187,174.1187,174.1187,0.0
2024-10-01 14:20:00,177.67,177.67,177.46,177.61,500.0,174.315,174.315,174.1089,174.2561,500.0
2024-10-01 14:25:00,177.79,177.8,177.7,177.7,956.0,174.4327,174.4425,174.3444,174.3444,956.0
2024-10-01 14:30:00,177.48,177.48,177.42,177.42,200.0,174.1285,174.1285,174.0697,174.0697,200.0
2024-10-01 14:35:00,177.5,177.6,177.48,177.6,900.0,174.1482,174.2463,174.1285,174.2463,900.0
2024-10-01 14:40:00,177.6,177.6,177.53,177.54,914.0,174.2463,174.2463,174.1776,174.1874,914.0
2024-10-01 14:45:00,177.65,177.71,177.35,177.41,1362.0,174.2953,174.3542,174.001,174.0599,1362.0
2024-10-01 14:50:00,177.29,177.29,177.29,177.29,100.0,173.9421,173.9421,173.9421,173.9421,100.0
2024-10-01 14:55:00,177.24,177.4,177.24,177.4,429.0,173.8931,174.0501,173.8931,174.0501,429.0
2024-10-01 15:00:00,177.3,177.3,176.79,176.79,200.0,173.9519,173.9519,173.4516,173.4516,200.0
2024-10-01 15:05:00,176.87,176.99,176.87,176.99,300.0,173.5301,173.6478,173.5301,173.6478,300.0
2024-10-01 15:10:00,177.35,177.41,177.24,177.36,1312.0,174.001,174.0599,173.8931,174.0108,1312.0
2024-10-01 15:15:00,177.49,177.49,177.38,177.38,868.0,174.1384,174.1384,174.0304,174.0304,868.0
2024-10-01 15:20:00,177.31,177.31,177.27,177.27,500.0,173.9618,173.9618,173.9225,173.9225,500.0
2024-10-01 15:25:00,177.17,177.25,177.02,177.25,1456.0,173.8244,173.9029,173.6772,173.9029,1456.0
2024-10-01 15:30:00,176.98,177.04,176.96,176.96,800.0,173.638,173.6969,173.6184,173.6184,800.0
2024-10-01 15:35:00,176.56,176.65,176.38,176.65,1000.0,173.2259,173.3142,173.0493,173.3142,1000.0
2024-10-01 15:40:00,176.61,176.86,176.61,176.83,1000.0,173.275,173.5203,173.275,173.4908,1000.0
2024-10-01 15:45:00,176.9,177.12,176.9,176.96,1130.0,173.5595,173.7753,173.5595,173.6184,1130.0
2024-10-01 15:50:00,176.77,177.19,176.77,177.19,3338.0,173.432,173.844,173.432,173.844,3338.0
2024-10-01 15:55:00,177.22,177.6,177.22,177.52,6588.0,173.8735,174.2463,173.8735,174.1678,6588.0
2024-10-02 09:30:00,182.67,182.72,180.64,181.25,2498.0,179.2205,179.2696,177.2289,177.8274,2498.0
2024-10-02 09:35:00,181.51,181.51,181.51,181.51,100.0,178.0824,178.0824,178.0824,178.0824,100.0
2024-10-02 09:40:00,180.98,181.0,180.0,180.0,2200.0,177.5625,177.5821,176.601,176.601,2200.0
2024-10-02 09:45:00,180.0,181.23,180.0,181.09,8630.0,176.601,177.8077,176.601,177.6704,8630.0
2024-10-02 09:50:00,181.3,181.95,181.29,181.76,2851.0,177.8764,178.5141,177.8666,178.3277,2851.0
2024-10-02 09:55:00,181.52,181.95,181.42,181.62,2950.0,178.0923,178.5141,177.9941,178.1904,2950.0
2024-10-02 10:00:00,181.8,182.43,181.54,181.68,13225.0,178.367,178.9851,178.1119,178.2492,13225.0
2024-10-02 10:05:00,181.73,182.07,181.58,182.07,1100.0,178.2983,178.6319,178.1511,178.6319,1100.0
2024-10-02 10:10:00,182.27,182.89,182.27,182.89,4000.0,178.8281,179.4364,178.8281,179.4364,4000.0
2024-10-02 10:15:00,182.76,183.26,182.76,183.0,1200.0,179.3088,179.7994,179.3088,179.5443,1200.0
2024-10-02 10:20:00,182.95,182.96,181.55,181.65,1404.0,179.4953,179.5051,178.1217,178.2198,1404.0
2024-10-02 10:25:00,181.79,182.14,181.79,182.14,600.0,178.3572,178.7006,178.3572,178.7006,600.0
2024-10-02 10:30:00,182.1,182.64,181.91,182.64,2300.0,178.6613,179.1911,178.4749,179.1911,2300.0
2024-10-02 10:35:00,182.51,182.51,181.33,181.33,2218.0,179.0636,179.0636,177.9058,177.9058,2218.0
2024-10-02 10:40:00,180.97,181.63,180.97,181.63,1944.0,177.5526,178.2002,177.5526,178.2002,1944.0
2024-10-02 10:45:00,181.5,181.53,181.03,181.41,1821.0,178.0726,178.1021,177.6115,177.9843,1821.0
2024-10-02 10:50:00,181.27,181.27,180.6,180.62,1200.0,177.847,177.847,177.1896,177.2093,1200.0
2024-10-02 10:55:00,180.29,180.39,180.12,180.12,1795.0,176.8855,176.9836,176.7187,176.7187,1795.0
2024-10-02 11:00:00,179.5,179.89,179.45,179.49,1690.0,176.1104,176.493,176.0613,176.1006,1690.0
2024-10-02 11:05:00,179.66,179.66,179.4,179.46,2058.0,176.2674,176.2674,176.0123,176.0712,2058.0
2024-10-02 11:10:00,179.39,179.49,178.77,178.8,1479.0,176.0025,176.1006,175.3942,175.4236,1479.0
2024-10-02 11:15:00,179.19,179.31,179.13,179.31,500.0,175.8063,175.924,175.7474,175.924,500.0
2024-10-02 11:20:00,179.17,179.35,179.17,179.35,600.0,175.7866,175.9632,175.7866,175.9632,600.0
2024-10-02 11:25:00,179.23,179.28,179.04,179.14,2800.0,175.8455,175.8946,175.6591,175.7572,2800.0
2024-10-02 11:30:00,179.15,179.28,179.11,179.24,1902.0,175.767,175.8946,175.7278,175.8553,1902.0
2024-10-02 11:35:00,179.61,179.67,179.6,179.67,1900.0,176.2183,176.2772,176.2085,176.2772,1900.0
2024-10-02 11:40:00,179.68,180.15,179.68,180.15,1248.0,176.287,176.7481,176.287,176.7481,1248.0
2024-10-02 11:45:00,180.13,180.13,179.65,179.65,2275.0,176.7285,176.7285,176.2576,176.2576,2275.0
2024-10-02 11:50:00,179.7,179.71,179.19,179.32,1000.0,176.3066,176.3164,175.8063,175.9338,1000.0
2024-10-02 11:55:00,179.38,179.41,179.33,179.33,1363.0,175.9927,176.0221,175.9436,175.9436,1363.0
2024-10-02 12:00:00,179.45,179.46,179.45,179.46,225.0,176.0613,176.0712,176.0613,176.0712,225.0
2024-10-02 12:05:00,179.48,179.48,179.39,179.42,400.0,176.0908,176.0908,176.0025,176.0319,400.0
2024-10-02 12:10:00,179.61,179.61,179.5,179.5,750.0,176.2183,176.2183,176.1104,176.1104,750.0
2024-10-02 12:15:00,179.49,179.71,179.49,179.71,601.0,176.1006,176.3164,176.1006,176.3164,601.0
2024-10-02 12:20:00,179.6,179.6,179.28,179.28,800.0,176.2085,176.2085,175.8946,175.8946,800.0
2024-10-02 12:25:00,179.35,179.35,179.27,179.28,1023.0,175.9632,175.9632,175.8847,175.8946,1023.0
2024-10-02 12:30:00,179.13,179.13,178.9,178.9,400.0,175.7474,175.7474,175.5217,175.5217,400.0
2024-10-02 12:35:00,178.73,178.73,178.73,178.73,100.0,175.3549,175.3549,175.3549,175.3549,100.0
2024-10-02 12:40:00,178.77,179.05,178.72,179.05,600.0,175.3942,175.6689,175.3451,175.6689,600.0
2024-10-02 12:45:00,179.16,179.16,178.74,178.74,1514.0,175.7768,175.7768,175.3648,175.3648,1514.0
2024-10-02 12:50:00,178.87,179.1,178.87,179.1,554.0,175.4923,175.718,175.4923,175.718,554.0
2024-10-02 12:55:00,179.01,179.01,178.67,178.67,300.0,175.6297,175.6297,175.2961,175.2961,300.0
2024-10-02 13:00:00,178.65,178.83,178.65,178.82,700.0,175.2765,175.4531,175.2765,175.4432,700.0
2024-10-02 13:05:00,179.02,179.15,179.02,179.15,300.0,175.6395,175.767,175.6395,175.767,300.0
2024-10-02 13:10:00,179.32,179.32,178.94,178.94,1200.0,175.9338,175.9338,175.561,175.561,1200.0
2024-10-02 13:15:00,178.94,178.94,178.94,178.94,0.0,175.561,175.561,175.561,175.561,0.0
2024-10-02 13:20:00,179.12,179.29,179.12,179.29,1398.0,175.7376,175.9044,175.7376,175.9044,1398.0
2024-10-02 13:25:00,179.35,179.56,179.35,179.56,660.0,175.9632,176.1693,175.9632,176.1693,660.0
2024-10-02 13:30:00,179.44,179.44,179.42,179.42,900.0,176.0515,176.0515,176.0319,176.0319,900.0
2024-10-02 13:35:00,179.34,179.34,179.34,179.34,100.0,175.9534,175.9534,175.9534,175.9534,100.0
2024-10-02 13:40:00,179.41,179.51,179.41,179.51,300.0,176.0221,176.1202,176.0221,176.1202,300.0
2024-10-02 13:45:00,179.47,179.47,179.44,179.44,200.0,176.081,176.081,176.0515,176.0515,200.0
2024-10-02 13:50:00,179.58,179.59,179.38,179.38,1164.0,176.1889,176.1987,175.9927,175.9927,1164.0
2024-10-02 13:55:00,179.47,179.47,179.47,179.47,100.0,176.081,176.081,176.081,176.081,100.0
2024-10-02 14:00:00,179.48,179.48,179.15,179.15,507.0,176.0908,176.0908,175.767,175.767,507.0
2024-10-02 14:05:00,179.11,179.16,179.04,179.16,510.0,175.7278,175.7768,175.6591,175.7768,510.0
2024-10-02 14:10:00,179.25,179.41,179.25,179.41,300.0,175.8651,176.0221,175.8651,176.0221,300.0
2024-10-02 14:15:00,179.21,179.21,179.07,179.07,1299.0,175.8259,175.8259,175.6885,175.6885,1299.0
2024-10-02 14:20:00,179.09,179.22,179.09,179.22,354.0,175.7081,175.8357,175.7081,175.8357,354.0
2024-10-02 14:25:00,179.16,179.17,179.01,179.17,1100.0,175.7768,175.7866,175.6297,175.7866,1100.0
2024-10-02 14:30:00,179.32,179.66,179.31,179.66,700.0,175.9338,176.2674,175.924,176.2674,700.0
2024-10-02 14:35:00,179.6,179.73,179.6,179.68,400.0,176.2085,176.3361,176.2085,176.287,400.0
2024-10-02 14:40:00,179.61,179.61,179.57,179.57,600.0,176.2183,176.2183,176.1791,176.1791,600.0
2024-10-02 14:45:00,180.0,180.1,179.99,179.99,500.0,176.601,176.6991,176.5912,176.5912,500.0
2024-10-02 14:50:00,179.94,180.24,179.94,180.24,1100.0,176.5421,176.8364,176.5421,176.8364,1100.0
2024-10-02 14:55:00,180.27,180.47,180.25,180.25,1239.0,176.8659,177.0621,176.8462,176.8462,1239.0
2024-10-02 15:00:00,180.19,180.19,179.93,179.93,700.0,176.7874,176.7874,176.5323,176.5323,700.0
2024-10-02 15:05:00,180.05,180.43,180.03,180.42,1170.0,176.65,177.0228,176.6304,177.013,1170.0
2024-10-02 15:10:00,180.4,180.46,180.32,180.32,900.0,176.9934,177.0523,176.9149,176.9149,900.0
2024-10-02 15:15:00,180.25,180.49,180.25,180.49,1123.0,176.8462,177.0817,176.8462,177.0817,1123.0
2024-10-02 15:20:00,180.6,180.63,180.24,180.27,1100.0,177.1896,177.2191,176.8364,176.8659,1100.0
2024-10-02 15:25:00,180.29,180.43,180.22,180.4,1222.0,176.8855,177.0228,176.8168,176.9934,1222.0
2024-10-02 15:30:00,180.38,180.73,180.38,180.73,1200.0,176.9738,177.3172,176.9738,177.3172,1200.0
2024-10-02 15:35:00,180.82,181.09,180.78,180.9,1579.0,177.4055,177.6704,177.3662,177.484,1579.0
2024-10-02 15:40:00,180.91,180.96,180.74,180.76,2704.0,177.4938,177.5428,177.327,177.3466,2704.0
2024-10-02 15:45:00,180.86,181.38,180.86,181.38,900.0,177.4447,177.9549,177.4447,177.9549,900.0
2024-10-02 15:50:00,181.31,181.31,180.89,180.89,6601.0,177.8862,177.8862,177.4742,177.4742,6601.0
2024-10-02 15:55:00,181.02,181.5,181.02,181.35,10060.0,177.6017,178.0726,177.6017,177.9255,10060.0
2024-10-03 09:30:00,181.2,181.2,181.2,181.2,245.0,177.7783,177.7783,177.7783,177.7783,245.0
2024-10-03 09:35:00,182.0,182.0,181.75,181.75,400.0,178.5632,178.5632,178.3179,178.3179,400.0
2024-10-03 09:40:00,182.19,182.19,181.89,181.9,600.0,178.7496,178.7496,178.4553,178.4651,600.0
2024-10-03 09:45:00,181.83,182.01,181.22,181.22,1057.0,178.3964,178.573,177.7979,177.7979,1057.0
2024-10-03 09:50:00,181.18,181.94,181.0,181.94,22141.0,177.7587,178.5043,177.5821,178.5043,22141.0
2024-10-03 09:55:00,182.0,182.23,182.0,182.23,400.0,178.5632,178.7889,178.5632,178.7889,400.0
2024-10-03 10:00:00,182.22,183.5,182.22,183.5,1074.0,178.779,180.0349,178.779,180.0349,1074.0
2024-10-03 10:05:00,183.64,183.79,183.33,183.41,1367.0,180.1722,180.3194,179.8681,179.9466,1367.0
2024-10-03 10:10:00,184.08,185.39,184.08,184.88,1662.0,180.6039,181.8892,180.6039,181.3888,1662.0
2024-10-03 10:15:00,185.24,185.24,184.66,184.98,6455.0,181.742,181.742,181.173,181.4869,6455.0
2024-10-03 10:20:00,185.68,185.68,184.62,184.82,1105.0,182.1737,182.1737,181.1337,181.3299,1105.0
2024-10-03 10:25:00,184.88,185.81,184.72,185.81,800.0,181.3888,182.3012,181.2318,182.3012,800.0
2024-10-03 10:30:00,185.71,186.13,185.71,185.98,4627.0,182.2031,182.6152,182.2031,182.468,4627.0
2024-10-03 10:35:00,185.8,186.27,185.51,185.51,1200.0,182.2914,182.7526,182.0069,182.0069,1200.0
2024-10-03 10:40:00,185.45,185.61,185.45,185.61,271.0,181.948,182.105,181.948,182.105,271.0
2024-10-03 10:45:00,186.19,186.54,186.19,186.26,1171.0,182.6741,183.0175,182.6741,182.7428,1171.0
2024-10-03 10:50:00,186.63,186.69,186.46,186.46,1000.0,183.1058,183.1646,182.939,182.939,1000.0
2024-10-03 10:55:00,186.27,186.27,185.5,185.56,1490.0,182.7526,182.7526,181.9971,182.056,1490.0
2024-10-03 11:00:00,184.9,184.98,184.74,184.74,1000.0,181.4084,181.4869,181.2515,181.2515,1000.0
2024-10-03 11:05:00,185.19,185.19,184.97,184.99,2614.0,181.693,181.693,181.4771,181.4967,2614.0
2024-10-03 11:10:00,185.19,185.46,185.19,185.46,500.0,181.693,181.9579,181.693,181.9579,500.0
2024-10-03 11:15:00,185.47,185.47,185.2,185.2,400.0,181.9677,181.9677,181.7028,181.7028,400.0
2024-10-03 11:20:00,184.98,185.0,184.87,184.87,400.0,181.4869,181.5065,181.379,181.379,400.0
2024-10-03 11:25:00,185.2,185.35,185.2,185.29,900.0,181.7028,181.8499,181.7028,181.7911,900.0
2024-10-03 11:30:00,185.21,185.21,185.21,185.21,100.0,181.7126,181.7126,181.7126,181.7126,100.0
2024-10-03 11:35:00,185.32,185.32,184.99,185.0,500.0,181.8205,181.8205,181.4967,181.5065,500.0
2024-10-03 11:40:00,185.32,185.32,185.14,185.14,200.0,181.8205,181.8205,181.6439,181.6439,200.0
2024-10-03 11:45:00,185.1,185.1,185.07,185.07,200.0,181.6047,181.6047,181.5752,181.5752,200.0
2024-10-03 11:50:00,185.28,185.38,185.28,185.38,200.0,181.7813,181.8794,181.7813,181.8794,200.0
2024-10-03 11:55:00,185.31,185.39,185.23,185.39,414.0,181.8107,181.8892,181.7322,181.8892,414.0
2024-10-03 12:00:00,185.54,185.86,185.54,185.86,500.0,182.0363,182.3503,182.0363,182.3503,500.0
2024-10-03 12:05:00,186.14,186.6,186.14,186.6,400.0,182.625,183.0763,182.625,183.0763,400.0
2024-10-03 12:10:00,186.81,186.91,186.81,186.82,700.0,183.2824,183.3805,183.2824,183.2922,700.0
2024-10-03 12:15:00,186.5,186.73,186.5,186.73,300.0,182.9782,183.2039,182.9782,183.2039,300.0
2024-10-03 12:20:00,186.69,186.69,186.69,186.69,100.0,183.1646,183.1646,183.1646,183.1646,100.0
2024-10-03 12:25:00,186.25,186.32,186.25,186.32,400.0,182.7329,182.8016,182.7329,182.8016,400.0
2024-10-03 12:30:00,186.27,186.38,186.27,186.32,600.0,182.7526,182.8605,182.7526,182.8016,600.0
2024-10-03 12:35:00,186.32,186.32,186.31,186.31,200.0,182.8016,182.8016,182.7918,182.7918,200.0
2024-10-03 12:40:00,186.79,186.97,186.7,186.97,1000.0,183.2627,183.4393,183.1744,183.4393,1000.0
2024-10-03 12:45:00,186.96,187.26,186.89,186.91,1000.0,183.4295,183.7239,183.3609,183.3805,1000.0
2024-10-03 12:50:00,186.91,186.91,186.91,186.91,0.0,183.3805,183.3805,183.3805,183.3805,0.0
2024-10-03 12:55:00,187.15,187.42,187.15,187.42,300.0,183.6159,183.8808,183.6159,183.8808,300.0
2024-10-03 13:00:00,187.04,187.04,186.99,187.0,300.0,183.508,183.508,183.459,183.4688,300.0
2024-10-03 13:05:00,187.27,187.42,187.26,187.4,700.0,183.7337,183.8808,183.7239,183.8612,700.0
2024-10-03 13:10:00,187.4,187.4,187.4,187.4,0.0,183.8612,183.8612,183.8612,183.8612,0.0
2024-10-03 13:15:00,187.33,187.46,187.33,187.43,400.0,183.7925,183.9201,183.7925,183.8907,400.0
2024-10-03 13:20:00,187.47,187.47,187.47,187.47,100.0,183.9299,183.9299,183.9299,183.9299,100.0
2024-10-03 13:25:00,187.25,187.32,187.14,187.14,700.0,183.7141,183.7827,183.6061,183.6061,700.0
2024-10-03 13:30:00,187.06,187.34,187.06,187.33,500.0,183.5276,183.8024,183.5276,183.7925,500.0
2024-10-03 13:35:00,187.2,187.29,187.19,187.29,600.0,183.665,183.7533,183.6552,183.7533,600.0
2024-10-03 13:40:00,187.3,187.3,187.2,187.2,1100.0,183.7631,183.7631,183.665,183.665,1100.0
2024-10-03 13:45:00,186.81,186.81,186.81,186.81,100.0,183.2824,183.2824,183.2824,183.2824,100.0
2024-10-03 13:50:00,186.98,186.98,186.93,186.93,400.0,183.4492,183.4492,183.4001,183.4001,400.0
2024-10-03 13:55:00,186.95,186.95,186.93,186.93,200.0,183.4197,183.4197,183.4001,183.4001,200.0
2024-10-03 14:00:00,187.2,187.2,187.07,187.07,300.0,183.665,183.665,183.5375,183.5375,300.0
2024-10-03 14:05:00,187.07,187.07,187.07,187.07,0.0,183.5375,183.5375,183.5375,183.5375,0.0
2024-10-03 14:10:00,187.28,187.45,187.27,187.45,338.0,183.7435,183.9103,183.7337,183.9103,338.0
2024-10-03 14:15:00,187.67,187.67,187.57,187.57,1150.0,184.1261,184.1261,184.028,184.028,1150.0
2024-10-03 14:20:00,187.65,187.65,187.41,187.61,1600.0,184.1065,184.1065,183.871,184.0673,1600.0
2024-10-03 14:25:00,187.54,187.78,187.54,187.65,1500.0,183.9986,184.234,183.9986,184.1065,1500.0
2024-10-03 14:30:00,187.65,188.11,187.65,188.02,5685.0,184.1065,184.5578,184.1065,184.4695,5685.0
2024-10-03 14:35:00,188.12,188.17,187.87,187.87,2038.0,184.5676,184.6167,184.3223,184.3223,2038.0
2024-10-03 14:40:00,187.8,188.0,187.8,187.99,1819.0,184.2537,184.4499,184.2537,184.4401,1819.0
2024-10-03 14:45:00,188.15,188.32,188.09,188.24,1743.0,184.5971,184.7639,184.5382,184.6854,1743.0
2024-10-03 14:50:00,188.28,188.28,188.18,188.18,655.0,184.7246,184.7246,184.6265,184.6265,655.0
2024-10-03 14:55:00,188.07,188.29,188.07,188.15,1553.0,184.5186,184.7344,184.5186,184.5971,1553.0
2024-10-03 15:00:00,188.14,188.27,187.94,188.27,1395.0,184.5873,184.7148,184.391,184.7148,1395.0
2024-10-03 15:05:00,188.2,188.42,188.2,188.38,2650.0,184.6461,184.862,184.6461,184.8227,2650.0
2024-10-03 15:10:00,188.44,188.64,188.32,188.32,2500.0,184.8816,185.0778,184.7639,184.7639,2500.0
2024-10-03 15:15:00,188.31,188.48,188.31,188.48,300.0,184.754,184.9208,184.754,184.9208,300.0
2024-10-03 15:20:00,188.55,188.75,188.52,188.75,1000.0,184.9895,185.1857,184.9601,185.1857,1000.0
2024-10-03 15:25:00,188.74,188.82,188.66,188.66,800.0,185.1759,185.2544,185.0974,185.0974,800.0
2024-10-03 15:30:00,188.5,188.61,188.44,188.52,750.0,184.9405,185.0484,184.8816,184.9601,750.0
2024-10-03 15:35:00,188.35,188.49,188.35,188.49,700.0,184.7933,184.9306,184.7933,184.9306,700.0
2024-10-03 15:40:00,187.86,187.86,187.86,187.86,200.0,184.3125,184.3125,184.3125,184.3125,200.0
2024-10-03 15:45:00,188.07,188.09,187.91,187.99,700.0,184.5186,184.5382,184.3616,184.4401,700.0
2024-10-03 15:50:00,187.99,188.01,187.71,187.86,1548.0,184.4401,184.4597,184.1654,184.3125,1548.0
2024-10-03 15:55:00,187.92,188.41,187.92,188.24,12593.0,184.3714,184.8522,184.3714,184.6854,12593.0
2024-10-04 09:30:00,191.5,191.5,190.62,190.74,653.0,187.8838,187.8838,187.0204,187.1382,653.0
2024-10-04 09:35:00,190.79,190.79,189.83,189.83,500.0,187.1872,187.1872,186.2453,186.2453,500.0
2024-10-04 09:40:00,189.83,189.83,189.83,189.83,0.0,186.2453,186.2453,186.2453,186.2453,0.0
2024-10-04 09:45:00,191.43,191.43,191.42,191.42,610.0,187.8151,187.8151,187.8053,187.8053,610.0
2024-10-04 09:50:00,191.2,191.23,191.2,191.23,200.0,187.5895,187.6189,187.5895,187.6189,200.0
2024-10-04 09:55:00,191.15,191.5,191.0,191.01,5759.0,187.5404,187.8838,187.3932,187.4031,5759.0
2024-10-04 10:00:00,191.05,191.05,191.05,191.05,100.0,187.4423,187.4423,187.4423,187.4423,100.0
2024-10-04 10:05:00,191.75,191.75,190.83,190.9,2158.0,188.1291,188.1291,187.2265,187.2951,2158.0
2024-10-04 10:10:00,190.96,191.32,190.96,191.32,200.0,187.354,187.7072,187.354,187.7072,200.0
2024-10-04 10:15:00,191.17,192.04,191.17,192.04,700.0,187.56,188.4136,187.56,188.4136,700.0
2024-10-04 10:20:00,191.79,191.88,191.25,191.25,905.0,188.1683,188.2566,187.6385,187.6385,905.0
2024-10-04 10:25:00,191.64,192.0,191.64,191.95,1300.0,188.0212,188.3744,188.0212,188.3253,1300.0
2024-10-04 10:30:00,191.72,191.88,190.88,190.97,2563.0,188.0996,188.2566,187.2755,187.3638,2563.0
2024-10-04 10:35:00,191.0,191.23,191.0,191.13,2120.0,187.3932,187.6189,187.3932,187.5208,2120.0
2024-10-04 10:40:00,191.29,192.32,191.29,192.18,1200.0,187.6778,188.6883,187.6778,188.551,1200.0
2024-10-04 10:45:00,192.28,192.52,192.28,192.49,1100.0,188.6491,188.8845,188.6491,188.8551,1100.0
2024-10-04 10:50:00,192.54,192.85,192.54,192.72,700.0,188.9042,189.2083,188.9042,189.0808,700.0
2024-10-04 10:55:00,192.76,192.88,192.76,192.88,200.0,189.12,189.2377,189.12,189.2377,200.0
2024-10-04 11:00:00,193.09,193.28,192.89,193.28,1157.0,189.4438,189.6302,189.2476,189.6302,1157.0
2024-10-04 11:05:00,193.31,193.95,193.31,193.95,400.0,189.6596,190.2875,189.6596,190.2875,400.0
2024-10-04 11:10:00,194.02,194.09,193.65,193.65,1000.0,190.3562,190.4249,189.9932,189.9932,1000.0
2024-10-04 11:15:00,193.41,193.41,193.14,193.14,600.0,189.7577,189.7577,189.4928,189.4928,600.0
2024-10-04 11:20:00,193.0,193.0,192.97,192.97,237.0,189.3555,189.3555,189.326,189.326,237.0
2024-10-04 11:25:00,192.71,192.71,192.3,192.53,911.0,189.071,189.071,188.6687,188.8944,911.0
2024-10-04 11:30:00,192.78,193.15,192.78,193.15,800.0,189.1396,189.5026,189.1396,189.5026,800.0
2024-10-04 11:35:00,193.43,193.68,193.43,193.68,200.0,189.7774,190.0226,189.7774,190.0226,200.0
2024-10-04 11:40:00,193.67,193.81,193.67,193.79,508.0,190.0128,190.1502,190.0128,190.1306,508.0
2024-10-04 11:45:00,193.39,193.4,193.39,193.4,315.0,189.7381,189.7479,189.7381,189.7479,315.0
2024-10-04 11:50:00,193.12,193.54,193.05,193.54,1075.0,189.4732,189.8853,189.4045,189.8853,1075.0
2024-10-04 11:55:00,193.42,193.58,193.41,193.57,611.0,189.7675,189.9245,189.7577,189.9147,611.0
2024-10-04 12:00:00,193.75,194.05,193.75,194.05,1100.0,190.0913,190.3856,190.0913,190.3856,1100.0
2024-10-04 12:05:00,194.07,194.07,194.07,194.07,100.0,190.4053,190.4053,190.4053,190.4053,100.0
2024-10-04 12:10:00,194.17,194.24,194.17,194.22,900.0,190.5034,190.5721,190.5034,190.5524,900.0
2024-10-04 12:15:00,194.28,194.28,194.28,194.28,300.0,190.6113,190.6113,190.6113,190.6113,300.0
2024-10-04 12:20:00,194.23,194.64,194.23,194.56,1258.0,190.5622,190.9645,190.5622,190.886,1258.0
2024-10-04 12:25:00,194.82,194.86,194.82,194.86,200.0,191.1411,191.1804,191.1411,191.1804,200.0
2024-10-04 12:30:00,194.79,194.94,194.79,194.94,300.0,191.1117,191.2588,191.1117,191.2588,300.0
2024-10-04 12:35:00,195.09,195.38,195.0,195.38,771.0,191.406,191.6905,191.3177,191.6905,771.0
2024-10-04 12:40:00,195.47,195.47,195.29,195.29,400.0,191.7788,191.7788,191.6022,191.6022,400.0
2024-10-04 12:45:00,194.89,194.89,194.83,194.87,400.0,191.2098,191.2098,191.1509,191.1902,400.0
2024-10-04 12:50:00,195.07,195.07,195.06,195.06,300.0,191.3864,191.3864,191.3766,191.3766,300.0
2024-10-04 12:55:00,194.95,194.99,194.95,194.97,400.0,191.2687,191.3079,191.2687,191.2883,400.0
2024-10-04 13:00:00,194.94,195.27,194.94,195.27,1200.0,191.2588,191.5826,191.2588,191.5826,1200.0
2024-10-04 13:05:00,195.44,195.44,194.85,194.85,300.0,191.7494,191.7494,191.1705,191.1705,300.0
2024-10-04 13:10:00,194.96,195.18,194.96,195.18,400.0,191.2785,191.4943,191.2785,191.4943,400.0
2024-10-04 13:15:00,194.9,195.06,194.9,195.06,400.0,191.2196,191.3766,191.2196,191.3766,400.0
2024-10-04 13:20:00,195.12,195.19,195.1,195.19,1100.0,191.4354,191.5041,191.4158,191.5041,1100.0
2024-10-04 13:25:00,195.22,195.32,195.04,195.04,700.0,191.5336,191.6317,191.357,191.357,700.0
2024-10-04 13:30:00,194.94,194.96,194.83,194.96,400.0,191.2588,191.2785,191.1509,191.2785,400.0
2024-10-04 13:35:00,194.48,194.59,194.48,194.59,200.0,190.8075,190.9155,190.8075,190.9155,200.0
2024-10-04 13:40:00,194.53,194.56,194.45,194.56,400.0,190.8566,190.886,190.7781,190.886,400.0
2024-10-04 13:45:00,194.44,194.69,194.44,194.65,400.0,190.7683,191.0136,190.7683,190.9743,400.0
2024-10-04 13:50:00,194.65,194.65,194.65,194.65,0.0,190.9743,190.9743,190.9743,190.9743,0.0
2024-10-04 13:55:00,194.97,194.97,194.69,194.69,1103.0,191.2883,191.2883,191.0136,191.0136,1103.0
2024-10-04 14:00:00,194.84,195.0,194.83,194.94,1970.0,191.1607,191.3177,191.1509,191.2588,1970.0
2024-10-04 14:05:00,194.93,194.93,194.88,194.88,1100.0,191.249,191.249,191.2,191.2,1100.0
2024-10-04 14:10:00,194.95,194.95,194.79,194.79,1255.0,191.2687,191.2687,191.1117,191.1117,1255.0
2024-10-04 14:15:00,194.95,194.95,194.8,194.8,850.0,191.2687,191.2687,191.1215,191.1215,850.0
2024-10-04 14:20:00,194.71,194.71,194.0,194.0,1150.0,191.0332,191.0332,190.3366,190.3366,1150.0
2024-10-04 14:25:00,193.51,193.95,193.51,193.54,1707.0,189.8558,190.2875,189.8558,189.8853,1707.0
2024-10-04 14:30:00,193.28,193.29,193.22,193.29,900.0,189.6302,189.64,189.5713,189.64,900.0
2024-10-04 14:35:00,193.47,193.98,193.46,193.5,1621.0,189.8166,190.317,189.8068,189.846,1621.0
2024-10-04 14:40:00,193.89,193.89,193.89,193.89,100.0,190.2287,190.2287,190.2287,190.2287,100.0
2024-10-04 14:45:00,193.94,193.99,193.69,193.69,3324.0,190.2777,190.3268,190.0324,190.0324,3324.0
2024-10-04 14:50:00,194.04,194.04,194.04,194.04,200.0,190.3758,190.3758,190.3758,190.3758,200.0
2024-10-04 14:55:00,194.13,194.15,194.11,194.11,800.0,190.4641,190.4838,190.4445,190.4445,800.0
2024-10-04 15:00:00,194.08,194.08,193.77,193.77,600.0,190.4151,190.4151,190.1109,190.1109,600.0
2024-10-04 15:05:00,194.1,194.14,193.91,193.91,800.0,190.4347,190.4739,190.2483,190.2483,800.0
2024-10-04 15:10:00,193.9,193.9,193.9,193.9,100.0,190.2385,190.2385,190.2385,190.2385,100.0
2024-10-04 15:15:00,193.85,193.85,193.62,193.62,600.0,190.1894,190.1894,189.9638,189.9638,600.0
2024-10-04 15:20:00,193.64,193.64,193.52,193.52,900.0,189.9834,189.9834,189.8657,189.8657,900.0
2024-10-04 15:25:00,193.52,193.59,193.52,193.59,500.0,189.8657,189.9343,189.8657,189.9343,500.0
2024-10-04 15:30:00,193.73,193.9,193.73,193.9,1250.0,190.0717,190.2385,190.0717,190.2385,1250.0
2024-10-04 15:35:00,193.88,193.88,193.82,193.88,304.0,190.2189,190.2189,190.16,190.2189,304.0
2024-10-04 15:40:00,193.76,193.9,193.75,193.81,700.0,190.1011,190.2385,190.0913,190.1502,700.0
2024-10-04 15:45:00,193.85,193.85,193.75,193.76,700.0,190.1894,190.1894,190.0913,190.1011,700.0
2024-10-04 15:50:00,193.79,194.58,193.76,194.25,4168.0,190.1306,190.9056,190.1011,190.5819,4168.0
2024-10-04 15:55:00,194.4,194.63,194.18,194.63,6875.0,190.729,190.9547,190.5132,190.9547,6875.0
2024-10-07 09:30:00,195.95,195.95,195.16,195.68,1597.0,192.2498,192.2498,191.4747,191.9849,1597.0
2024-10-07 09:35:00,196.08,197.0,195.87,197.0,1900.0,192.3773,193.2799,192.1713,193.2799,1900.0
2024-10-07 09:40:00,197.08,198.0,196.67,198.0,2820.0,193.3584,194.2611,192.9562,194.2611,2820.0
2024-10-07 09:45:00,198.07,198.36,198.07,198.36,600.0,194.3297,194.6143,194.3297,194.6143,600.0
2024-10-07 09:50:00,198.23,198.23,197.19,197.19,11119.0,194.4867,194.4867,193.4664,193.4664,11119.0
2024-10-07 09:55:00,196.93,197.5,196.93,197.14,2148.0,193.2113,193.7705,193.2113,193.4173,2148.0
2024-10-07 10:00:00,196.51,196.85,196.51,196.82,300.0,192.7992,193.1328,192.7992,193.1033,300.0
2024-10-07 10:05:00,196.86,197.08,196.78,197.08,1850.0,193.1426,193.3584,193.0641,193.3584,1850.0
2024-10-07 10:10:00,197.0,197.04,197.0,197.04,221.0,193.2799,193.3192,193.2799,193.3192,221.0
2024-10-07 10:15:00,196.78,197.03,196.63,197.03,500.0,193.0641,193.3094,192.9169,193.3094,500.0
2024-10-07 10:20:00,196.86,196.86,196.86,196.86,200.0,193.1426,193.1426,193.1426,193.1426,200.0
2024-10-07 10:25:00,196.86,196.94,196.86,196.94,200.0,193.1426,193.2211,193.1426,193.2211,200.0
2024-10-07 10:30:00,197.21,197.95,197.18,197.94,1050.0,193.486,194.212,193.4565,194.2022,1050.0
2024-10-07 10:35:00,198.04,198.45,198.04,198.1,1400.0,194.3003,194.7026,194.3003,194.3592,1400.0
2024-10-07 10:40:00,198.47,198.94,198.47,198.78,700.0,194.7222,195.1833,194.7222,195.0263,700.0
2024-10-07 10:45:00,198.76,199.0,198.73,198.76,558.0,195.0067,195.2422,194.9773,195.0067,558.0
2024-10-07 10:50:00,198.82,198.98,198.62,198.62,1025.0,195.0656,195.2226,194.8694,194.8694,1025.0
2024-10-07 10:55:00,198.53,198.64,198.53,198.55,475.0,194.7811,194.889,194.7811,194.8007,475.0
2024-10-07 11:00:00,198.48,198.77,198.48,198.74,874.0,194.732,195.0165,194.732,194.9871,874.0
2024-10-07 11:05:00,198.71,198.91,198.71,198.91,425.0,194.9577,195.1539,194.9577,195.1539,425.0
2024-10-07 11:10:00,198.83,198.9,198.83,198.9,350.0,195.0754,195.1441,195.0754,195.1441,350.0
2024-10-07 11:15:00,199.12,199.12,198.92,199.06,525.0,195.3599,195.3599,195.1637,195.301,525.0
2024-10-07 11:20:00,198.97,199.15,198.88,199.03,1510.0,195.2127,195.3893,195.1244,195.2716,1510.0
2024-10-07 11:25:00,199.24,199.64,199.23,199.58,3694.0,195.4776,195.8701,195.4678,195.8112,3694.0
2024-10-07 11:30:00,199.54,199.55,199.01,199.2,2277.0,195.772,195.7818,195.252,195.4384,2277.0
2024-10-07 11:35:00,199.42,199.44,199.3,199.3,575.0,195.6542,195.6739,195.5365,195.5365,575.0
2024-10-07 11:40:00,199.16,199.89,199.16,199.73,950.0,195.3992,196.1154,195.3992,195.9584,950.0
2024-10-07 11:45:00,199.71,200.0,199.46,199.52,3219.0,195.9388,196.2233,195.6935,195.7524,3219.0
2024-10-07 11:50:00,199.48,199.79,199.48,199.79,1169.0,195.7131,196.0173,195.7131,196.0173,1169.0
2024-10-07 11:55:00,199.76,199.94,199.76,199.83,646.0,195.9878,196.1644,195.9878,196.0565,646.0
2024-10-07 12:00:00,199.86,200.21,199.86,200.13,1300.0,196.0859,196.4293,196.0859,196.3508,1300.0
2024-10-07 12:05:00,199.99,200.06,199.67,199.67,1663.0,196.2135,196.2822,195.8995,195.8995,1663.0
2024-10-07 12:10:00,199.59,199.62,199.29,199.32,1458.0,195.821,195.8505,195.5267,195.5561,1458.0
2024-10-07 12:15:00,199.27,199.39,199.19,199.21,2169.0,195.5071,195.6248,195.4286,195.4482,2169.0
2024-10-07 12:20:00,199.13,199.62,199.13,199.56,814.0,195.3697,195.8505,195.3697,195.7916,814.0
2024-10-07 12:25:00,199.58,199.7,199.47,199.51,2632.0,195.8112,195.929,195.7033,195.7425,2632.0
2024-10-07 12:30:00,199.87,200.19,199.72,200.15,906.0,196.0957,196.4097,195.9486,196.3705,906.0
2024-10-07 12:35:00,200.19,200.19,200.01,200.01,525.0,196.4097,196.4097,196.2331,196.2331,525.0
2024-10-07 12:40:00,199.83,199.83,199.74,199.74,405.0,196.0565,196.0565,195.9682,195.9682,405.0
2024-10-07 12:45:00,199.8,199.8,199.54,199.54,473.0,196.0271,196.0271,195.772,195.772,473.0
2024-10-07 12:50:00,199.6,199.88,199.6,199.64,725.0,195.8308,196.1056,195.8308,195.8701,725.0
2024-10-07 12:55:00,199.5,199.89,199.49,199.77,1791.0,195.7327,196.1154,195.7229,195.9976,1791.0
2024-10-07 13:00:00,199.95,200.11,199.93,200.11,2770.0,196.1742,196.3312,196.1546,196.3312,2770.0
2024-10-07 13:05:00,200.11,200.11,199.95,200.02,1155.0,196.3312,196.3312,196.1742,196.2429,1155.0
2024-10-07 13:10:00,200.06,200.06,199.93,200.0,935.0,196.2822,196.2822,196.1546,196.2233,935.0
2024-10-07 13:15:00,200.0,200.24,199.91,200.2,2613.0,196.2233,196.4588,196.135,196.4195,2613.0
2024-10-07 13:20:00,200.38,200.38,200.11,200.11,1382.0,196.5961,196.5961,196.3312,196.3312,1382.0
2024-10-07 13:25:00,199.98,199.98,199.77,199.77,575.0,196.2037,196.2037,195.9976,195.9976,575.0
2024-10-07 13:30:00,199.75,199.88,199.65,199.88,1200.0,195.978,196.1056,195.8799,196.1056,1200.0
2024-10-07 13:35:00,199.99,200.06,199.64,199.66,1550.0,196.2135,196.2822,195.8701,195.8897,1550.0
2024-10-07 13:40:00,199.55,199.87,199.55,199.64,1225.0,195.7818,196.0957,195.7818,195.8701,1225.0
2024-10-07 13:45:00,199.52,199.82,199.46,199.56,1716.0,195.7524,196.0467,195.6935,195.7916,1716.0
2024-10-07 13:50:00,199.61,199.72,199.43,199.48,2425.0,195.8407,195.9486,195.6641,195.7131,2425.0
2024-10-07 13:55:00,199.52,199.74,199.43,199.71,1566.0,195.7524,195.9682,195.6641,195.9388,1566.0
2024-10-07 14:00:00,199.75,199.85,199.57,199.57,2541.0,195.978,196.0761,195.8014,195.8014,2541.0
2024-10-07 14:05:00,199.61,199.88,199.6,199.88,2080.0,195.8407,196.1056,195.8308,196.1056,2080.0
2024-10-07 14:10:00,199.84,199.84,199.6,199.6,2600.0,196.0663,196.0663,195.8308,195.8308,2600.0
2024-10-07 14:15:00,199.51,199.69,199.42,199.63,4350.0,195.7425,195.9191,195.6542,195.8603,4350.0
2024-10-07 14:20:00,199.61,199.76,199.61,199.76,1375.0,195.8407,195.9878,195.8407,195.9878,1375.0
2024-10-07 14:25:00,200.01,200.22,200.01,200.22,1150.0,196.2331,196.4391,196.2331,196.4391,1150.0
2024-10-07 14:30:00,200.16,200.35,199.7,200.27,2410.0,196.3803,196.5667,195.929,196.4882,2410.0
2024-10-07 14:35:00,200.08,200.1,199.85,199.92,2200.0,196.3018,196.3214,196.0761,196.1448,2200.0
2024-10-07 14:40:00,199.99,200.11,199.89,199.89,1499.0,196.2135,196.3312,196.1154,196.1154,1499.0
2024-10-07 14:45:00,199.78,199.8,199.47,199.5,1175.0,196.0074,196.0271,195.7033,195.7327,1175.0
2024-10-07 14:50:00,199.54,199.87,199.53,199.82,5531.0,195.772,196.0957,195.7622,196.0467,5531.0
2024-10-07 14:55:00,199.62,199.81,199.62,199.68,889.0,195.8505,196.0369,195.8505,195.9093,889.0
2024-10-07 15:00:00,199.45,199.59,198.81,199.0,1800.0,195.6837,195.821,195.0558,195.2422,1800.0
2024-10-07 15:05:00,198.89,199.36,198.89,199.36,1761.0,195.1343,195.5954,195.1343,195.5954,1761.0
2024-10-07 15:10:00,199.42,199.63,199.24,199.59,4832.0,195.6542,195.8603,195.4776,195.821,4832.0
2024-10-07 15:15:00,199.54,199.87,199.41,199.87,831.0,195.772,196.0957,195.6444,196.0957,831.0
2024-10-07 15:20:00,199.88,200.02,199.84,200.02,5175.0,196.1056,196.2429,196.0663,196.2429,5175.0
2024-10-07 15:25:00,200.06,200.22,200.0,200.14,5965.0,196.2822,196.4391,196.2233,196.3606,5965.0
2024-10-07 15:30:00,199.88,200.25,199.83,200.25,3486.0,196.1056,196.4686,196.0565,196.4686,3486.0
2024-10-07 15:35:00,200.21,200.21,199.77,199.77,3494.0,196.4293,196.4293,195.9976,195.9976,3494.0
2024-10-07 15:40:00,199.69,200.03,199.69,199.88,3047.0,195.9191,196.2527,195.9191,196.1056,3047.0
2024-10-07 15:45:00,199.88,199.89,199.74,199.74,5001.0,196.1056,196.1154,195.9682,195.9682,5001.0
2024-10-07 15:50:00,199.77,200.15,199.64,199.82,14049.0,195.9976,196.3705,195.8701,196.0467,14049.0
2024-10-07 15:55:00,199.87,199.87,199.52,199.54,7188.0,196.0957,196.0957,195.7524,195.772,7188.0
2024-10-08 09:30:00,196.27,196.56,194.5,194.5,4140.0,192.5637,192.8483,190.8272,190.8272,4140.0
2024-10-08 09:35:00,194.0,194.0,194.0,194.0,994.0,190.3366,190.3366,190.3366,190.3366,994.0
2024-10-08 09:40:00,194.35,194.36,193.0,193.0,986.0,190.68,190.6898,189.3555,189.3555,986.0
2024-10-08 09:45:00,192.3,193.18,192.0,193.18,2422.0,188.6687,189.5321,188.3744,189.5321,2422.0
2024-10-08 09:50:00,193.0,193.0,192.04,192.66,500.0,189.3555,189.3555,188.4136,189.0219,500.0
2024-10-08 09:55:00,192.65,192.65,192.65,192.65,175.0,189.0121,189.0121,189.0121,189.0121,175.0
2024-10-08 10:00:00,193.25,193.69,193.25,193.69,409.0,189.6008,190.0324,189.6008,190.0324,409.0
2024-10-08 10:05:00,193.43,193.43,193.43,193.43,100.0,189.7774,189.7774,189.7774,189.7774,100.0
2024-10-08 10:10:00,193.58,193.58,193.32,193.45,1059.0,189.9245,189.9245,189.6694,189.797,1059.0
2024-10-08 10:15:00,193.45,193.45,193.45,193.45,0.0,189.797,189.797,189.797,189.797,0.0
2024-10-08 10:20:00,193.38,193.38,192.85,192.85,800.0,189.7283,189.7283,189.2083,189.2083,800.0
2024-10-08 10:25:00,192.91,192.91,192.85,192.85,200.0,189.2672,189.2672,189.2083,189.2083,200.0
2024-10-08 10:30:00,192.68,193.31,192.68,193.2,515.0,189.0415,189.6596,189.0415,189.5517,515.0
2024-10-08 10:35:00,193.0,193.4,193.0,193.4,935.0,189.3555,189.7479,189.3555,189.7479,935.0
2024-10-08 10:40:00,193.52,193.52,193.52,193.52,100.0,189.8657,189.8657,189.8657,189.8657,100.0
2024-10-08 10:45:00,193.71,193.71,193.71,193.71,198.0,190.0521,190.0521,190.0521,190.0521,198.0
2024-10-08 10:50:00,193.67,193.67,193.47,193.47,300.0,190.0128,190.0128,189.8166,189.8166,300.0
2024-10-08 10:55:00,193.21,193.83,193.21,193.8,300.0,189.5615,190.1698,189.5615,190.1404,300.0
2024-10-08 11:00:00,194.0,194.0,193.65,193.65,200.0,190.3366,190.3366,189.9932,189.9932,200.0
2024-10-08 11:05:00,193.83,194.01,193.83,193.98,828.0,190.1698,190.3464,190.1698,190.317,828.0
2024-10-08 11:10:00,194.24,194.24,194.07,194.07,522.0,190.5721,190.5721,190.4053,190.4053,522.0
2024-10-08 11:15:00,194.16,194.16,193.77,193.77,200.0,190.4936,190.4936,190.1109,190.1109,200.0
2024-10-08 11:20:00,193.66,194.0,193.66,194.0,1286.0,190.003,190.3366,190.003,190.3366,1286.0
2024-10-08 11:25:00,193.98,193.98,193.89,193.89,270.0,190.317,190.317,190.2287,190.2287,270.0
2024-10-08 11:30:00,194.03,194.43,194.03,194.2,733.0,190.366,190.7585,190.366,190.5328,733.0
2024-10-08 11:35:00,194.18,194.73,194.12,194.73,665.0,190.5132,191.0528,190.4543,191.0528,665.0
2024-10-08 11:40:00,194.77,194.77,194.61,194.7,681.0,191.0921,191.0921,190.9351,191.0234,681.0
2024-10-08 11:45:00,194.54,194.54,194.32,194.49,300.0,190.8664,190.8664,190.6506,190.8173,300.0
2024-10-08 11:50:00,194.45,194.45,194.43,194.43,200.0,190.7781,190.7781,190.7585,190.7585,200.0
2024-10-08 11:55:00,194.52,194.52,194.51,194.51,275.0,190.8468,190.8468,190.837,190.837,275.0
2024-10-08 12:00:00,194.23,194.23,194.19,194.19,200.0,190.5622,190.5622,190.523,190.523,200.0
2024-10-08 12:05:00,194.44,194.54,194.44,194.45,400.0,190.7683,190.8664,190.7683,190.7781,400.0
2024-10-08 12:10:00,194.54,194.62,194.54,194.62,200.0,190.8664,190.9449,190.8664,190.9449,200.0
2024-10-08 12:15:00,194.62,194.62,194.62,194.62,0.0,190.9449,190.9449,190.9449,190.9449,0.0
2024-10-08 12:20:00,194.27,194.27,194.19,194.19,3433.0,190.6015,190.6015,190.523,190.523,3433.0
2024-10-08 12:25:00,194.33,194.37,194.33,194.37,200.0,190.6604,190.6996,190.6604,190.6996,200.0
2024-10-08 12:30:00,194.32,194.32,194.19,194.22,809.0,190.6506,190.6506,190.523,190.5524,809.0
2024-10-08 12:35:00,194.34,194.34,194.17,194.21,300.0,190.6702,190.6702,190.5034,190.5426,300.0
2024-10-08 12:40:00,194.12,194.18,194.12,194.18,300.0,190.4543,190.5132,190.4543,190.5132,300.0
2024-10-08 12:45:00,194.3,194.4,194.3,194.4,311.0,190.6309,190.729,190.6309,190.729,311.0
2024-10-08 12:50:00,194.28,194.42,194.28,194.42,537.0,190.6113,190.7487,190.6113,190.7487,537.0
2024-10-08 12:55:00,194.46,194.5,194.46,194.5,300.0,190.7879,190.8272,190.7879,190.8272,300.0
2024-10-08 13:00:00,194.43,194.66,194.43,194.66,200.0,190.7585,190.9841,190.7585,190.9841,200.0
2024-10-08 13:05:00,194.71,195.25,194.71,195.21,450.0,191.0332,191.563,191.0332,191.5237,450.0
2024-10-08 13:10:00,194.74,194.74,194.01,194.1,600.0,191.0626,191.0626,190.3464,190.4347,600.0
2024-10-08 13:15:00,193.96,194.78,193.96,194.78,1000.0,190.2973,191.1019,190.2973,191.1019,1000.0
2024-10-08 13:20:00,194.81,195.01,194.7,195.01,2326.0,191.1313,191.3275,191.0234,191.3275,2326.0
2024-10-08 13:25:00,194.82,194.91,194.75,194.91,500.0,191.1411,191.2294,191.0724,191.2294,500.0
2024-10-08 13:30:00,194.76,195.05,194.76,194.84,1124.0,191.0822,191.3668,191.0822,191.1607,1124.0
2024-10-08 13:35:00,194.71,194.81,194.62,194.62,500.0,191.0332,191.1313,190.9449,190.9449,500.0
2024-10-08 13:40:00,194.47,194.71,194.47,194.71,502.0,190.7977,191.0332,190.7977,191.0332,502.0
2024-10-08 13:45:00,194.92,194.92,194.84,194.92,410.0,191.2392,191.2392,191.1607,191.2392,410.0
2024-10-08 13:50:00,194.76,194.76,194.76,194.76,100.0,191.0822,191.0822,191.0822,191.0822,100.0
2024-10-08 13:55:00,194.6,194.6,194.6,194.6,100.0,190.9253,190.9253,190.9253,190.9253,100.0
2024-10-08 14:00:00,194.3,194.54,194.3,194.54,516.0,190.6309,190.8664,190.6309,190.8664,516.0
2024-10-08 14:05:00,194.25,194.25,194.01,194.1,934.0,190.5819,190.5819,190.3464,190.4347,934.0
2024-10-08 14:10:00,194.15,194.16,194.15,194.16,200.0,190.4838,190.4936,190.4838,190.4936,200.0
2024-10-08 14:15:00,193.98,194.22,193.98,194.22,600.0,190.317,190.5524,190.317,190.5524,600.0
2024-10-08 14:20:00,194.23,194.3,194.03,194.09,700.0,190.5622,190.6309,190.366,190.4249,700.0
2024-10-08 14:25:00,193.91,194.02,193.73,193.88,1638.0,190.2483,190.3562,190.0717,190.2189,1638.0
2024-10-08 14:30:00,193.98,194.04,193.85,193.85,400.0,190.317,190.3758,190.1894,190.1894,400.0
2024-10-08 14:35:00,193.91,194.0,193.76,193.76,580.0,190.2483,190.3366,190.1011,190.1011,580.0
2024-10-08 14:40:00,193.87,193.93,193.87,193.93,200.0,190.209,190.2679,190.209,190.2679,200.0
2024-10-08 14:45:00,193.97,194.02,193.97,194.02,400.0,190.3072,190.3562,190.3072,190.3562,400.0
2024-10-08 14:50:00,193.96,194.06,193.96,194.06,500.0,190.2973,190.3955,190.2973,190.3955,500.0
2024-10-08 14:55:00,194.13,194.18,194.13,194.18,400.0,190.4641,190.5132,190.4641,190.5132,400.0
2024-10-08 15:00:00,194.0,194.0,193.49,193.49,800.0,190.3366,190.3366,189.8362,189.8362,800.0
2024-10-08 15:05:00,193.39,193.64,193.39,193.64,750.0,189.7381,189.9834,189.7381,189.9834,750.0
2024-10-08 15:10:00,193.64,193.71,193.64,193.71,600.0,189.9834,190.0521,189.9834,190.0521,600.0
2024-10-08 15:15:00,193.62,193.65,193.61,193.65,900.0,189.9638,189.9932,189.954,189.9932,900.0
2024-10-08 15:20:00,193.53,193.56,193.46,193.51,600.0,189.8755,189.9049,189.8068,189.8558,600.0
2024-10-08 15:25:00,193.57,193.92,193.57,193.83,1082.0,189.9147,190.2581,189.9147,190.1698,1082.0
2024-10-08 15:30:00,193.88,193.89,193.63,193.77,1300.0,190.2189,190.2287,189.9736,190.1109,1300.0
2024-10-08 15:35:00,193.64,193.96,193.64,193.96,1222.0,189.9834,190.2973,189.9834,190.2973,1222.0
2024-10-08 15:40:00,193.97,193.97,193.55,193.55,974.0,190.3072,190.3072,189.8951,189.8951,974.0
2024-10-08 15:45:00,193.22,193.62,193.22,193.62,2300.0,189.5713,189.9638,189.5713,189.9638,2300.0
2024-10-08 15:50:00,193.6,194.91,192.52,194.89,37460.0,189.9441,191.2294,188.8845,191.2098,37460.0
2024-10-08 15:55:00,194.69,194.69,193.65,193.79,34895.0,191.0136,191.0136,189.9932,190.1306,34895.0
2024-10-09 09:30:00,192.52,192.65,191.58,192.65,8698.0,188.8845,189.0121,187.9623,189.0121,8698.0
2024-10-09 09:35:00,193.01,194.44,193.0,194.23,1100.0,189.3653,190.7683,189.3555,190.5622,1100.0
2024-10-09 09:40:00,194.08,194.28,194.08,194.28,1541.0,190.4151,190.6113,190.4151,190.6113,1541.0
2024-10-09 09:45:00,194.34,194.41,194.34,194.41,885.0,190.6702,190.7389,190.6702,190.7389,885.0
2024-10-09 09:50:00,193.01,193.32,192.96,193.32,1933.0,189.3653,189.6694,189.3162,189.6694,1933.0
2024-10-09 09:55:00,193.17,193.2,192.95,192.96,1000.0,189.5223,189.5517,189.3064,189.3162,1000.0
2024-10-09 10:00:00,192.96,193.15,192.77,192.78,811.0,189.3162,189.5026,189.1298,189.1396,811.0
2024-10-09 10:05:00,191.77,191.78,191.77,191.78,300.0,188.1487,188.1585,188.1487,188.1585,300.0
2024-10-09 10:10:00,192.31,192.31,191.9,192.02,979.0,188.6785,188.6785,188.2762,188.394,979.0
2024-10-09 10:15:00,191.8,191.8,191.45,191.45,200.0,188.1781,188.1781,187.8347,187.8347,200.0
2024-10-09 10:20:00,191.33,191.33,191.16,191.16,751.0,187.717,187.717,187.5502,187.5502,751.0
2024-10-09 10:25:00,191.44,191.44,191.15,191.2,700.0,187.8249,187.8249,187.5404,187.5895,700.0
2024-10-09 10:30:00,191.22,192.23,191.22,191.66,1209.0,187.6091,188.6,187.6091,188.0408,1209.0
2024-10-09 10:35:00,191.4,192.0,191.35,192.0,1808.0,187.7857,188.3744,187.7366,188.3744,1808.0
2024-10-09 10:40:00,192.0,192.06,191.75,192.06,7622.0,188.3744,188.4332,188.1291,188.4332,7622.0
2024-10-09 10:45:00,192.04,192.36,192.04,192.36,274.0,188.4136,188.7276,188.4136,188.7276,274.0
2024-10-09 10:50:00,192.35,192.39,192.09,192.09,500.0,188.7178,188.757,188.4627,188.4627,500.0
2024-10-09 10:55:00,192.54,192.54,192.36,192.37,400.0,188.9042,188.9042,188.7276,188.7374,400.0
2024-10-09 11:00:00,192.3,192.4,192.3,192.4,200.0,188.6687,188.7668,188.6687,188.7668,200.0
2024-10-09 11:05:00,192.53,192.53,192.53,192.53,100.0,188.8944,188.8944,188.8944,188.8944,100.0
2024-10-09 11:10:00,192.68,193.07,192.68,193.07,888.0,189.0415,189.4242,189.0415,189.4242,888.0
2024-10-09 11:15:00,192.99,192.99,192.84,192.88,700.0,189.3457,189.3457,189.1985,189.2377,700.0
2024-10-09 11:20:00,192.95,193.26,192.95,193.26,1100.0,189.3064,189.6106,189.3064,189.6106,1100.0
2024-10-09 11:25:00,193.35,193.35,193.21,193.21,500.0,189.6989,189.6989,189.5615,189.5615,500.0
2024-10-09 11:30:00,193.25,193.25,193.0,193.01,800.0,189.6008,189.6008,189.3555,189.3653,800.0
2024-10-09 11:35:00,193.03,193.03,193.02,193.02,200.0,189.3849,189.3849,189.3751,189.3751,200.0
2024-10-09 11:40:00,192.98,193.15,192.98,193.15,1100.0,189.3359,189.5026,189.3359,189.5026,1100.0
2024-10-09 11:45:00,193.1,193.31,193.1,193.31,200.0,189.4536,189.6596,189.4536,189.6596,200.0
2024-10-09 11:50:00,192.97,193.0,192.72,192.73,1600.0,189.326,189.3555,189.0808,189.0906,1600.0
2024-10-09 11:55:00,192.75,192.75,192.67,192.75,300.0,189.1102,189.1102,189.0317,189.1102,300.0
2024-10-09 12:00:00,192.92,192.92,192.85,192.85,500.0,189.277,189.277,189.2083,189.2083,500.0
2024-10-09 12:05:00,193.21,193.21,193.06,193.06,200.0,189.5615,189.5615,189.4143,189.4143,200.0
2024-10-09 12:10:00,193.21,193.21,193.21,193.21,100.0,189.5615,189.5615,189.5615,189.5615,100.0
2024-10-09 12:15:00,193.25,193.25,193.25,193.25,100.0,189.6008,189.6008,189.6008,189.6008,100.0
2024-10-09 12:20:00,193.22,193.23,193.2,193.23,300.0,189.5713,189.5811,189.5517,189.5811,300.0
2024-10-09 12:25:00,193.08,193.08,193.07,193.07,300.0,189.434,189.434,189.4242,189.4242,300.0
2024-10-09 12:30:00,192.76,192.78,192.64,192.77,600.0,189.12,189.1396,189.0023,189.1298,600.0
2024-10-09 12:35:00,192.62,192.62,192.3,192.58,800.0,188.9827,188.9827,188.6687,188.9434,800.0
2024-10-09 12:40:00,192.44,192.62,192.44,192.62,400.0,188.8061,188.9827,188.8061,188.9827,400.0
2024-10-09 12:45:00,192.7,192.8,192.69,192.74,951.0,189.0611,189.1593,189.0513,189.1004,951.0
2024-10-09 12:50:00,192.73,192.84,192.73,192.84,238.0,189.0906,189.1985,189.0906,189.1985,238.0
2024-10-09 12:55:00,192.81,192.91,192.81,192.89,300.0,189.1691,189.2672,189.1691,189.2476,300.0
2024-10-09 13:00:00,192.81,192.83,192.73,192.83,400.0,189.1691,189.1887,189.0906,189.1887,400.0
2024-10-09 13:05:00,192.8,192.87,192.8,192.87,200.0,189.1593,189.2279,189.1593,189.2279,200.0
2024-10-09 13:10:00,192.87,192.87,192.87,192.87,100.0,189.2279,189.2279,189.2279,189.2279,100.0
2024-10-09 13:15:00,193.11,193.11,193.04,193.04,200.0,189.4634,189.4634,189.3947,189.3947,200.0
2024-10-09 13:20:00,193.09,193.09,192.93,192.93,600.0,189.4438,189.4438,189.2868,189.2868,600.0
2024-10-09 13:25:00,192.95,192.95,192.95,192.95,100.0,189.3064,189.3064,189.3064,189.3064,100.0
2024-10-09 13:30:00,192.82,192.83,192.33,192.33,600.0,189.1789,189.1887,188.6981,188.6981,600.0
2024-10-09 13:35:00,192.85,192.85,192.85,192.85,100.0,189.2083,189.2083,189.2083,189.2083,100.0
2024-10-09 13:40:00,192.85,192.92,192.83,192.92,700.0,189.2083,189.277,189.1887,189.277,700.0
2024-10-09 13:45:00,193.1,193.1,193.07,193.07,200.0,189.4536,189.4536,189.4242,189.4242,200.0
2024-10-09 13:50:00,193.28,193.38,193.28,193.38,200.0,189.6302,189.7283,189.6302,189.7283,200.0
2024-10-09 13:55:00,193.39,193.39,193.31,193.31,683.0,189.7381,189.7381,189.6596,189.6596,683.0
2024-10-09 14:00:00,193.31,193.31,193.18,193.29,600.0,189.6596,189.6596,189.5321,189.64,600.0
2024-10-09 14:05:00,193.41,193.46,193.41,193.46,200.0,189.7577,189.8068,189.7577,189.8068,200.0
2024-10-09 14:10:00,193.53,193.53,193.39,193.39,300.0,189.8755,189.8755,189.7381,189.7381,300.0
2024-10-09 14:15:00,193.23,193.27,193.2,193.23,500.0,189.5811,189.6204,189.5517,189.5811,500.0
2024-10-09 14:20:00,193.08,193.18,193.07,193.07,1800.0,189.434,189.5321,189.4242,189.4242,1800.0
2024-10-09 14:25:00,193.13,193.18,192.95,192.99,500.0,189.483,189.5321,189.3064,189.3457,500.0
2024-10-09 14:30:00,192.95,193.12,192.95,193.12,500.0,189.3064,189.4732,189.3064,189.4732,500.0
2024-10-09 14:35:00,193.21,193.21,193.21,193.21,105.0,189.5615,189.5615,189.5615,189.5615,105.0
2024-10-09 14:40:00,193.03,193.03,192.92,192.92,400.0,189.3849,189.3849,189.277,189.277,400.0
2024-10-09 14:45:00,193.0,193.0,192.9,192.9,300.0,189.3555,189.3555,189.2574,189.2574,300.0
2024-10-09 14:50:00,192.94,193.07,192.94,193.07,600.0,189.2966,189.4242,189.2966,189.4242,600.0
2024-10-09 14:55:00,192.99,193.12,192.97,193.12,1000.0,189.3457,189.4732,189.326,189.4732,1000.0
2024-10-09 15:00:00,193.2,193.41,193.19,193.39,1000.0,189.5517,189.7577,189.5419,189.7381,1000.0
2024-10-09 15:05:00,193.29,193.29,193.15,193.19,988.0,189.64,189.64,189.5026,189.5419,988.0
2024-10-09 15:10:00,193.16,193.16,193.03,193.03,453.0,189.5125,189.5125,189.3849,189.3849,453.0
2024-10-09 15:15:00,193.06,193.24,193.04,193.24,1000.0,189.4143,189.5909,189.3947,189.5909,1000.0
2024-10-09 15:20:00,193.24,193.32,193.24,193.32,500.0,189.5909,189.6694,189.5909,189.6694,500.0
2024-10-09 15:25:00,193.3,193.34,193.24,193.34,834.0,189.6498,189.6891,189.5909,189.6891,834.0
2024-10-09 15:30:00,193.37,193.52,193.31,193.52,2141.0,189.7185,189.8657,189.6596,189.8657,2141.0
2024-10-09 15:35:00,193.73,193.79,193.67,193.79,500.0,190.0717,190.1306,190.0128,190.1306,500.0
2024-10-09 15:40:00,193.75,193.75,193.49,193.71,900.0,190.0913,190.0913,189.8362,190.0521,900.0
2024-10-09 15:45:00,193.59,193.76,193.59,193.76,1468.0,189.9343,190.1011,189.9343,190.1011,1468.0
2024-10-09 15:50:00,193.76,193.91,193.7,193.91,2208.0,190.1011,190.2483,190.0423,190.2483,2208.0
2024-10-09 15:55:00,193.86,193.95,193.78,193.78,11986.0,190.1992,190.2875,190.1207,190.1207,11986.0
2024-10-10 09:30:00,194.93,194.93,194.93,194.93,201.0,191.249,191.249,191.249,191.249,201.0
2024-10-10 09:35:00,195.34,195.34,195.34,195.34,100.0,191.6513,191.6513,191.6513,191.6513,100.0
2024-10-10 09:40:00,195.28,195.28,194.35,194.35,520.0,191.5924,191.5924,190.68,190.68,520.0
2024-10-10 09:45:00,194.26,195.03,194.26,194.82,700.0,190.5917,191.3471,190.5917,191.1411,700.0
2024-10-10 09:50:00,194.81,194.81,194.79,194.79,300.0,191.1313,191.1313,191.1117,191.1117,300.0
2024-10-10 09:55:00,195.62,195.62,195.35,195.35,300.0,191.926,191.926,191.6611,191.6611,300.0
2024-10-10 10:00:00,195.62,195.8,195.51,195.51,476.0,191.926,192.1026,191.8181,191.8181,476.0
2024-10-10 10:05:00,195.54,195.54,195.54,195.54,100.0,191.8475,191.8475,191.8475,191.8475,100.0
2024-10-10 10:10:00,195.33,195.33,195.3,195.3,200.0,191.6415,191.6415,191.612,191.612,200.0
2024-10-10 10:15:00,196.0,196.56,196.0,196.56,200.0,192.2988,192.8483,192.2988,192.8483,200.0
2024-10-10 10:20:00,196.81,196.94,196.8,196.92,500.0,193.0935,193.2211,193.0837,193.2015,500.0
2024-10-10 10:25:00,196.83,196.83,196.83,196.83,100.0,193.1132,193.1132,193.1132,193.1132,100.0
2024-10-10 10:30:00,196.51,197.09,196.3,197.09,700.0,192.7992,193.3682,192.5932,193.3682,700.0
2024-10-10 10:35:00,197.06,197.6,197.06,197.6,1219.0,193.3388,193.8686,193.3388,193.8686,1219.0
2024-10-10 10:40:00,197.61,197.61,197.61,197.61,200.0,193.8784,193.8784,193.8784,193.8784,200.0
2024-10-10 10:45:00,197.0,197.0,196.6,196.6,3719.0,193.2799,193.2799,192.8875,192.8875,3719.0
2024-10-10 10:50:00,196.6,196.6,196.6,196.6,0.0,192.8875,192.8875,192.8875,192.8875,0.0
2024-10-10 10:55:00,196.14,196.14,196.14,196.14,100.0,192.4362,192.4362,192.4362,192.4362,100.0
2024-10-10 11:00:00,196.06,196.06,196.06,196.06,100.0,192.3577,192.3577,192.3577,192.3577,100.0
2024-10-10 11:05:00,196.14,196.14,196.0,196.0,200.0,192.4362,192.4362,192.2988,192.2988,200.0
2024-10-10 11:10:00,195.85,195.85,195.76,195.76,400.0,192.1517,192.1517,192.0634,192.0634,400.0
2024-10-10 11:15:00,195.24,195.25,195.24,195.25,300.0,191.5532,191.563,191.5532,191.563,300.0
2024-10-10 11:20:00,195.0,195.01,194.72,195.01,825.0,191.3177,191.3275,191.043,191.3275,825.0
2024-10-10 11:25:00,194.92,195.13,194.92,195.13,300.0,191.2392,191.4453,191.2392,191.4453,300.0
2024-10-10 11:30:00,194.95,195.18,194.95,195.18,300.0,191.2687,191.4943,191.2687,191.4943,300.0
2024-10-10 11:35:00,195.28,195.28,195.28,195.28,100.0,191.5924,191.5924,191.5924,191.5924,100.0
2024-10-10 11:40:00,195.35,195.36,195.35,195.36,998.0,191.6611,191.6709,191.6611,191.6709,998.0
2024-10-10 11:45:00,195.7,195.7,195.69,195.69,200.0,192.0045,192.0045,191.9947,191.9947,200.0
2024-10-10 11:50:00,195.93,196.07,195.93,196.07,300.0,192.2301,192.3675,192.2301,192.3675,300.0
2024-10-10 11:55:00,196.03,196.03,195.95,195.95,200.0,192.3283,192.3283,192.2498,192.2498,200.0
2024-10-10 12:00:00,196.08,196.27,196.08,196.27,250.0,192.3773,192.5637,192.3773,192.5637,250.0
2024-10-10 12:05:00,196.15,196.31,196.15,196.31,205.0,192.446,192.603,192.446,192.603,205.0
2024-10-10 12:10:00,196.17,196.17,196.17,196.17,150.0,192.4656,192.4656,192.4656,192.4656,150.0
2024-10-10 12:15:00,196.44,196.44,196.42,196.42,397.0,192.7305,192.7305,192.7109,192.7109,397.0
2024-10-10 12:20:00,196.2,196.2,196.2,196.2,300.0,192.495,192.495,192.495,192.495,300.0
2024-10-10 12:25:00,196.2,196.2,196.2,196.2,0.0,192.495,192.495,192.495,192.495,0.0
2024-10-10 12:30:00,196.29,196.29,196.29,196.29,100.0,192.5833,192.5833,192.5833,192.5833,100.0
2024-10-10 12:35:00,196.41,196.48,196.41,196.47,1195.0,192.7011,192.7698,192.7011,192.76,1195.0
2024-10-10 12:40:00,196.39,196.39,196.26,196.26,300.0,192.6815,192.6815,192.5539,192.5539,300.0
2024-10-10 12:45:00,196.38,196.38,196.38,196.38,100.0,192.6717,192.6717,192.6717,192.6717,100.0
2024-10-10 12:50:00,196.52,196.68,196.52,196.65,350.0,192.809,192.966,192.809,192.9366,350.0
2024-10-10 12:55:00,196.66,196.66,196.03,196.03,1000.0,192.9464,192.9464,192.3283,192.3283,1000.0
2024-10-10 13:00:00,195.93,195.93,195.71,195.71,200.0,192.2301,192.2301,192.0143,192.0143,200.0
2024-10-10 13:05:00,195.52,195.52,195.52,195.52,100.0,191.8279,191.8279,191.8279,191.8279,100.0
2024-10-10 13:10:00,195.44,195.44,195.44,195.44,100.0,191.7494,191.7494,191.7494,191.7494,100.0
2024-10-10 13:15:00,195.44,195.44,195.44,195.44,0.0,191.7494,191.7494,191.7494,191.7494,0.0
2024-10-10 13:20:00,195.44,195.44,195.44,195.44,0.0,191.7494,191.7494,191.7494,191.7494,0.0
2024-10-10 13:25:00,195.79,195.79,195.79,195.79,270.0,192.0928,192.0928,192.0928,192.0928,270.0
2024-10-10 13:30:00,195.9,195.9,195.9,195.9,320.0,192.2007,192.2007,192.2007,192.2007,320.0
2024-10-10 13:35:00,195.85,195.85,195.85,195.85,200.0,192.1517,192.1517,192.1517,192.1517,200.0
2024-10-10 13:40:00,195.94,195.94,195.89,195.89,200.0,192.24,192.24,192.1909,192.1909,200.0
2024-10-10 13:45:00,196.01,196.08,195.97,195.97,500.0,192.3086,192.3773,192.2694,192.2694,500.0
2024-10-10 13:50:00,195.83,195.86,195.7,195.86,300.0,192.132,192.1615,192.0045,192.1615,300.0
2024-10-10 13:55:00,196.0,196.0,195.92,195.92,270.0,192.2988,192.2988,192.2203,192.2203,270.0
2024-10-10 14:00:00,195.79,195.79,195.79,195.79,100.0,192.0928,192.0928,192.0928,192.0928,100.0
2024-10-10 14:05:00,195.75,195.98,195.6,195.98,470.0,192.0535,192.2792,191.9064,192.2792,470.0
2024-10-10 14:10:00,195.95,195.95,195.68,195.68,500.0,192.2498,192.2498,191.9849,191.9849,500.0
2024-10-10 14:15:00,195.68,195.68,195.68,195.68,0.0,191.9849,191.9849,191.9849,191.9849,0.0
2024-10-10 14:20:00,195.47,195.47,195.47,195.47,100.0,191.7788,191.7788,191.7788,191.7788,100.0
2024-10-10 14:25:00,195.81,195.81,195.81,195.81,100.0,192.1124,192.1124,192.1124,192.1124,100.0
2024-10-10 14:30:00,195.8,195.8,195.73,195.73,300.0,192.1026,192.1026,192.0339,192.0339,300.0
2024-10-10 14:35:00,195.75,195.8,195.75,195.8,200.0,192.0535,192.1026,192.0535,192.1026,200.0
2024-10-10 14:40:00,195.8,195.8,195.6,195.6,291.0,192.1026,192.1026,191.9064,191.9064,291.0
2024-10-10 14:45:00,195.67,195.67,195.67,195.67,100.0,191.9751,191.9751,191.9751,191.9751,100.0
2024-10-10 14:50:00,195.64,195.64,195.64,195.64,100.0,191.9456,191.9456,191.9456,191.9456,100.0
2024-10-10 14:55:00,195.57,195.69,195.57,195.69,400.0,191.8769,191.9947,191.8769,191.9947,400.0
2024-10-10 15:00:00,195.51,195.51,195.38,195.49,600.0,191.8181,191.8181,191.6905,191.7985,600.0
2024-10-10 15:05:00,195.48,195.48,195.48,195.48,100.0,191.7886,191.7886,191.7886,191.7886,100.0
2024-10-10 15:10:00,195.23,195.23,195.21,195.21,200.0,191.5434,191.5434,191.5237,191.5237,200.0
2024-10-10 15:15:00,195.23,195.23,195.01,195.01,579.0,191.5434,191.5434,191.3275,191.3275,579.0
2024-10-10 15:20:00,195.16,195.22,195.12,195.12,800.0,191.4747,191.5336,191.4354,191.4354,800.0
2024-10-10 15:25:00,195.01,195.07,194.94,194.94,400.0,191.3275,191.3864,191.2588,191.2588,400.0
2024-10-10 15:30:00,194.85,194.85,194.69,194.82,900.0,191.1705,191.1705,191.0136,191.1411,900.0
2024-10-10 15:35:00,194.73,194.84,194.61,194.84,1000.0,191.0528,191.1607,190.9351,191.1607,1000.0
2024-10-10 15:40:00,194.86,194.86,194.51,194.66,900.0,191.1804,191.1804,190.837,190.9841,900.0
2024-10-10 15:45:00,194.71,194.76,194.54,194.54,1100.0,191.0332,191.0822,190.8664,190.8664,1100.0
2024-10-10 15:50:00,194.49,194.78,194.49,194.7,1700.0,190.8173,191.1019,190.8173,191.0234,1700.0
2024-10-10 15:55:00,194.53,194.56,194.03,194.06,6417.0,190.8566,190.886,190.366,190.3955,6417.0
2024-10-11 09:30:00,192.62,194.5,192.62,194.5,812.0,188.9827,190.8272,188.9827,190.8272,812.0
2024-10-11 09:35:00,194.29,194.29,194.29,194.29,100.0,190.6211,190.6211,190.6211,190.6211,100.0
2024-10-11 09:40:00,194.41,195.0,194.41,195.0,599.0,190.7389,191.3177,190.7389,191.3177,599.0
2024-10-11 09:45:00,194.38,194.38,194.38,194.38,100.0,190.7094,190.7094,190.7094,190.7094,100.0
2024-10-11 09:50:00,194.53,194.53,194.35,194.38,675.0,190.8566,190.8566,190.68,190.7094,675.0
2024-10-11 09:55:00,194.85,194.85,194.85,194.85,506.0,191.1705,191.1705,191.1705,191.1705,506.0
2024-10-11 10:00:00,194.23,194.23,194.23,194.23,100.0,190.5622,190.5622,190.5622,190.5622,100.0
2024-10-11 10:05:00,194.7,194.7,194.7,194.7,100.0,191.0234,191.0234,191.0234,191.0234,100.0
2024-10-11 10:10:00,194.7,194.7,194.7,194.7,0.0,191.0234,191.0234,191.0234,191.0234,0.0
2024-10-11 10:15:00,195.31,195.45,195.31,195.45,200.0,191.6219,191.7592,191.6219,191.7592,200.0
2024-10-11 10:20:00,195.14,195.14,194.78,194.78,366.0,191.4551,191.4551,191.1019,191.1019,366.0
2024-10-11 10:25:00,195.2,195.2,195.2,195.2,100.0,191.5139,191.5139,191.5139,191.5139,100.0
2024-10-11 10:30:00,195.2,195.2,195.2,195.2,0.0,191.5139,191.5139,191.5139,191.5139,0.0
2024-10-11 10:35:00,195.13,195.13,195.13,195.13,100.0,191.4453,191.4453,191.4453,191.4453,100.0
2024-10-11 10:40:00,195.15,195.15,195.15,195.15,200.0,191.4649,191.4649,191.4649,191.4649,200.0
2024-10-11 10:45:00,195.01,195.01,195.01,195.01,100.0,191.3275,191.3275,191.3275,191.3275,100.0
2024-10-11 10:50:00,194.74,194.74,194.64,194.64,200.0,191.0626,191.0626,190.9645,190.9645,200.0
2024-10-11 10:55:00,194.97,194.97,194.97,194.97,300.0,191.2883,191.2883,191.2883,191.2883,300.0
2024-10-11 11:00:00,194.97,194.97,194.97,194.97,0.0,191.2883,191.2883,191.2883,191.2883,0.0
2024-10-11 11:05:00,194.91,194.91,194.91,194.91,100.0,191.2294,191.2294,191.2294,191.2294,100.0
2024-10-11 11:10:00,194.45,194.45,194.45,194.45,100.0,190.7781,190.7781,190.7781,190.7781,100.0
2024-10-11 11:15:00,194.45,194.45,194.45,194.45,100.0,190.7781,190.7781,190.7781,190.7781,100.0
2024-10-11 11:20:00,194.45,194.45,194.45,194.45,0.0,190.7781,190.7781,190.7781,190.7781,0.0
2024-10-11 11:25:00,194.52,194.53,194.52,194.53,200.0,190.8468,190.8566,190.8468,190.8566,200.0
2024-10-11 11:30:00,194.31,194.31,194.31,194.31,100.0,190.6407,190.6407,190.6407,190.6407,100.0
2024-10-11 11:35:00,194.46,194.46,194.4,194.4,200.0,190.7879,190.7879,190.729,190.729,200.0
2024-10-11 11:40:00,194.44,194.46,194.33,194.33,500.0,190.7683,190.7879,190.6604,190.6604,500.0
2024-10-11 11:45:00,194.33,194.33,194.33,194.33,0.0,190.6604,190.6604,190.6604,190.6604,0.0
2024-10-11 11:50:00,194.33,194.33,194.33,194.33,0.0,190.6604,190.6604,190.6604,190.6604,0.0
2024-10-11 11:55:00,194.33,194.33,194.33,194.33,0.0,190.6604,190.6604,190.6604,190.6604,0.0
2024-10-11 12:00:00,194.63,194.63,194.63,194.63,100.0,190.9547,190.9547,190.9547,190.9547,100.0
2024-10-11 12:05:00,194.62,194.7,194.61,194.7,400.0,190.9449,191.0234,190.9351,191.0234,400.0
2024-10-11 12:10:00,194.58,194.58,194.58,194.58,100.0,190.9056,190.9056,190.9056,190.9056,100.0
2024-10-11 12:15:00,194.8,194.8,194.79,194.79,400.0,191.1215,191.1215,191.1117,191.1117,400.0
2024-10-11 12:20:00,194.92,195.0,194.92,195.0,200.0,191.2392,191.3177,191.2392,191.3177,200.0
2024-10-11 12:25:00,195.06,195.06,195.0,195.0,1300.0,191.3766,191.3766,191.3177,191.3177,1300.0
2024-10-11 12:30:00,195.29,195.34,195.29,195.34,200.0,191.6022,191.6513,191.6022,191.6513,200.0
2024-10-11 12:35:00,195.34,195.34,195.34,195.34,0.0,191.6513,191.6513,191.6513,191.6513,0.0
2024-10-11 12:40:00,195.34,195.34,195.34,195.34,0.0,191.6513,191.6513,191.6513,191.6513,0.0
2024-10-11 12:45:00,195.41,195.51,195.41,195.51,200.0,191.72,191.8181,191.72,191.8181,200.0
2024-10-11 12:50:00,195.46,195.46,195.46,195.46,400.0,191.769,191.769,191.769,191.769,400.0
2024-10-11 12:55:00,195.46,195.46,195.46,195.46,0.0,191.769,191.769,191.769,191.769,0.0
2024-10-11 13:00:00,195.46,195.46,195.46,195.46,0.0,191.769,191.769,191.769,191.769,0.0
2024-10-11 13:05:00,195.29,195.44,195.29,195.44,600.0,191.6022,191.7494,191.6022,191.7494,600.0
2024-10-11 13:10:00,195.37,195.44,195.33,195.33,600.0,191.6807,191.7494,191.6415,191.6415,600.0
2024-10-11 13:15:00,195.36,195.53,195.36,195.53,300.0,191.6709,191.8377,191.6709,191.8377,300.0
2024-10-11 13:20:00,195.63,195.66,195.63,195.66,200.0,191.9358,191.9652,191.9358,191.9652,200.0
2024-10-11 13:25:00,195.66,195.66,195.66,195.66,0.0,191.9652,191.9652,191.9652,191.9652,0.0
2024-10-11 13:30:00,195.8,195.8,195.8,195.8,100.0,192.1026,192.1026,192.1026,192.1026,100.0
2024-10-11 13:35:00,195.63,195.63,195.63,195.63,182.0,191.9358,191.9358,191.9358,191.9358,182.0
2024-10-11 13:40:00,195.63,195.63,195.63,195.63,0.0,191.9358,191.9358,191.9358,191.9358,0.0
2024-10-11 13:45:00,195.84,195.84,195.84,195.84,100.0,192.1418,192.1418,192.1418,192.1418,100.0
2024-10-11 13:50:00,195.84,195.84,195.84,195.84,0.0,192.1418,192.1418,192.1418,192.1418,0.0
2024-10-11 13:55:00,195.82,195.82,195.82,195.82,100.0,192.1222,192.1222,192.1222,192.1222,100.0
2024-10-11 14:00:00,195.75,195.81,195.75,195.81,300.0,192.0535,192.1124,192.0535,192.1124,300.0
2024-10-11 14:05:00,195.78,195.78,195.75,195.75,200.0,192.083,192.083,192.0535,192.0535,200.0
2024-10-11 14:10:00,195.75,195.75,195.75,195.75,0.0,192.0535,192.0535,192.0535,192.0535,0.0
2024-10-11 14:15:00,195.64,195.64,195.64,195.64,100.0,191.9456,191.9456,191.9456,191.9456,100.0
2024-10-11 14:20:00,195.42,195.42,195.42,195.42,100.0,191.7298,191.7298,191.7298,191.7298,100.0
2024-10-11 14:25:00,195.56,195.56,195.48,195.48,200.0,191.8671,191.8671,191.7886,191.7886,200.0
2024-10-11 14:30:00,195.34,195.34,195.34,195.34,100.0,191.6513,191.6513,191.6513,191.6513,100.0
2024-10-11 14:35:00,195.55,195.55,195.55,195.55,1078.0,191.8573,191.8573,191.8573,191.8573,1078.0
2024-10-11 14:40:00,195.55,195.55,195.55,195.55,0.0,191.8573,191.8573,191.8573,191.8573,0.0
2024-10-11 14:45:00,195.7,195.8,195.7,195.8,200.0,192.0045,192.1026,192.0045,192.1026,200.0
2024-10-11 14:50:00,195.95,195.95,195.79,195.79,700.0,192.2498,192.2498,192.0928,192.0928,700.0
2024-10-11 14:55:00,195.63,195.63,195.58,195.58,200.0,191.9358,191.9358,191.8868,191.8868,200.0
2024-10-11 15:00:00,195.38,195.38,195.38,195.38,100.0,191.6905,191.6905,191.6905,191.6905,100.0
2024-10-11 15:05:00,195.37,195.55,195.35,195.5,600.0,191.6807,191.8573,191.6611,191.8083,600.0
2024-10-11 15:10:00,195.48,195.48,195.44,195.44,300.0,191.7886,191.7886,191.7494,191.7494,300.0
2024-10-11 15:15:00,195.56,195.56,195.49,195.49,300.0,191.8671,191.8671,191.7985,191.7985,300.0
2024-10-11 15:20:00,195.35,195.36,195.32,195.33,400.0,191.6611,191.6709,191.6317,191.6415,400.0
2024-10-11 15:25:00,195.29,195.32,195.29,195.32,300.0,191.6022,191.6317,191.6022,191.6317,300.0
2024-10-11 15:30:00,195.15,195.23,195.12,195.23,400.0,191.4649,191.5434,191.4354,191.5434,400.0
2024-10-11 15:35:00,195.13,195.13,195.07,195.07,200.0,191.4453,191.4453,191.3864,191.3864,200.0
2024-10-11 15:40:00,194.87,194.87,194.87,194.87,100.0,191.1902,191.1902,191.1902,191.1902,100.0
2024-10-11 15:45:00,194.86,194.86,194.76,194.85,500.0,191.1804,191.1804,191.0822,191.1705,500.0
2024-10-11 15:50:00,194.95,195.21,194.9,195.09,1700.0,191.2687,191.5237,191.2196,191.406,1700.0
2024-10-11 15:55:00,195.13,195.28,195.05,195.05,2364.0,191.4453,191.5924,191.3668,191.3668,2364.0
2024-10-14 09:30:00,191.88,192.04,191.88,192.04,200.0,188.2566,188.4136,188.2566,188.4136,200.0
2024-10-14 09:35:00,192.36,192.36,192.36,192.36,100.0,188.7276,188.7276,188.7276,188.7276,100.0
2024-10-14 09:40:00,191.6,191.6,191.6,191.6,415.0,187.9819,187.9819,187.9819,187.9819,415.0
2024-10-14 09:45:00,192.73,192.73,192.73,192.73,100.0,189.0906,189.0906,189.0906,189.0906,100.0
2024-10-14 09:50:00,192.52,192.52,192.52,192.52,100.0,188.8845,188.8845,188.8845,188.8845,100.0
2024-10-14 09:55:00,192.4,192.4,192.4,192.4,100.0,188.7668,188.7668,188.7668,188.7668,100.0
2024-10-14 10:00:00,192.29,192.29,192.29,192.29,100.0,188.6589,188.6589,188.6589,188.6589,100.0
2024-10-14 10:05:00,192.0,192.0,192.0,192.0,100.0,188.3744,188.3744,188.3744,188.3744,100.0
2024-10-14 10:10:00,192.0,192.0,192.0,192.0,0.0,188.3744,188.3744,188.3744,188.3744,0.0
2024-10-14 10:15:00,192.0,192.0,192.0,192.0,0.0,188.3744,188.3744,188.3744,188.3744,0.0
2024-10-14 10:20:00,192.03,192.05,192.03,192.05,200.0,188.4038,188.4234,188.4038,188.4234,200.0
2024-10-14 10:25:00,192.05,192.05,192.05,192.05,0.0,188.4234,188.4234,188.4234,188.4234,0.0
2024-10-14 10:30:00,191.88,191.92,191.88,191.92,200.0,188.2566,188.2959,188.2566,188.2959,200.0
2024-10-14 10:35:00,191.78,191.78,191.78,191.78,100.0,188.1585,188.1585,188.1585,188.1585,100.0
2024-10-14 10:40:00,191.9,191.9,191.9,191.9,408.0,188.2762,188.2762,188.2762,188.2762,408.0
2024-10-14 10:45:00,191.9,191.9,191.9,191.9,0.0,188.2762,188.2762,188.2762,188.2762,0.0
2024-10-14 10:50:00,192.35,192.35,192.35,192.35,122.0,188.7178,188.7178,188.7178,188.7178,122.0
2024-10-14 10:55:00,192.35,192.35,192.35,192.35,0.0,188.7178,188.7178,188.7178,188.7178,0.0
2024-10-14 11:00:00,192.35,192.35,192.35,192.35,0.0,188.7178,188.7178,188.7178,188.7178,0.0
2024-10-14 11:05:00,191.66,191.66,191.5,191.5,504.0,188.0408,188.0408,187.8838,187.8838,504.0
2024-10-14 11:10:00,191.5,191.5,191.5,191.5,0.0,187.8838,187.8838,187.8838,187.8838,0.0
2024-10-14 11:15:00,191.61,191.7,191.61,191.7,200.0,187.9917,188.08,187.9917,188.08,200.0
2024-10-14 11:20:00,191.7,191.7,191.7,191.7,0.0,188.08,188.08,188.08,188.08,0.0
2024-10-14 11:25:00,191.7,191.7,191.7,191.7,0.0,188.08,188.08,188.08,188.08,0.0
2024-10-14 11:30:00,191.7,191.7,191.7,191.7,0.0,188.08,188.08,188.08,188.08,0.0
2024-10-14 11:35:00,191.0,191.0,191.0,191.0,100.0,187.3932,187.3932,187.3932,187.3932,100.0
2024-10-14 11:40:00,191.0,191.0,191.0,191.0,0.0,187.3932,187.3932,187.3932,187.3932,0.0
2024-10-14 11:45:00,191.0,191.0,191.0,191.0,0.0,187.3932,187.3932,187.3932,187.3932,0.0
2024-10-14 11:50:00,190.96,190.99,190.96,190.99,200.0,187.354,187.3834,187.354,187.3834,200.0
2024-10-14 11:55:00,190.99,190.99,190.99,190.99,0.0,187.3834,187.3834,187.3834,187.3834,0.0
2024-10-14 12:00:00,191.01,191.01,191.01,191.01,200.0,187.4031,187.4031,187.4031,187.4031,200.0
2024-10-14 12:05:00,190.99,191.28,190.99,191.28,601.0,187.3834,187.668,187.3834,187.668,601.0
2024-10-14 12:10:00,191.24,191.24,191.24,191.24,100.0,187.6287,187.6287,187.6287,187.6287,100.0
2024-10-14 12:15:00,191.24,191.24,191.24,191.24,0.0,187.6287,187.6287,187.6287,187.6287,0.0
2024-10-14 12:20:00,190.92,190.92,190.92,190.92,100.0,187.3148,187.3148,187.3148,187.3148,100.0
2024-10-14 12:25:00,190.92,190.92,190.92,190.92,0.0,187.3148,187.3148,187.3148,187.3148,0.0
2024-10-14 12:30:00,190.82,190.86,190.82,190.86,200.0,187.2166,187.2559,187.2166,187.2559,200.0
2024-10-14 12:35:00,190.95,190.95,190.95,190.95,100.0,187.3442,187.3442,187.3442,187.3442,100.0
2024-10-14 12:40:00,190.95,190.95,190.95,190.95,0.0,187.3442,187.3442,187.3442,187.3442,0.0
2024-10-14 12:45:00,191.37,191.37,191.37,191.37,100.0,187.7563,187.7563,187.7563,187.7563,100.0
2024-10-14 12:50:00,191.27,191.43,191.24,191.43,626.0,187.6581,187.8151,187.6287,187.8151,626.0
2024-10-14 12:55:00,191.58,191.58,191.58,191.58,122.0,187.9623,187.9623,187.9623,187.9623,122.0
2024-10-14 13:00:00,191.57,191.57,191.3,191.3,888.0,187.9525,187.9525,187.6876,187.6876,888.0
2024-10-14 13:05:00,191.3,191.3,191.3,191.3,0.0,187.6876,187.6876,187.6876,187.6876,0.0
2024-10-14 13:10:00,191.3,191.3,191.16,191.16,300.0,187.6876,187.6876,187.5502,187.5502,300.0
2024-10-14 13:15:00,191.16,191.16,191.16,191.16,0.0,187.5502,187.5502,187.5502,187.5502,0.0
2024-10-14 13:20:00,191.18,191.18,191.18,191.18,100.0,187.5698,187.5698,187.5698,187.5698,100.0
2024-10-14 13:25:00,191.54,191.54,191.54,191.54,200.0,187.923,187.923,187.923,187.923,200.0
2024-10-14 13:30:00,191.5,191.5,191.48,191.48,220.0,187.8838,187.8838,187.8642,187.8642,220.0
2024-10-14 13:35:00,191.4,191.4,191.4,191.4,124.0,187.7857,187.7857,187.7857,187.7857,124.0
2024-10-14 13:40:00,191.49,191.49,191.48,191.48,200.0,187.874,187.874,187.8642,187.8642,200.0
2024-10-14 13:45:00,191.48,191.48,191.48,191.48,0.0,187.8642,187.8642,187.8642,187.8642,0.0
2024-10-14 13:50:00,191.48,191.48,191.48,191.48,0.0,187.8642,187.8642,187.8642,187.8642,0.0
2024-10-14 13:55:00,191.49,191.49,191.37,191.37,443.0,187.874,187.874,187.7563,187.7563,443.0
2024-10-14 14:00:00,191.44,191.44,191.4,191.4,560.0,187.8249,187.8249,187.7857,187.7857,560.0
2024-10-14 14:05:00,191.45,191.54,191.45,191.54,553.0,187.8347,187.923,187.8347,187.923,553.0
2024-10-14 14:10:00,191.62,191.65,191.62,191.65,220.0,188.0015,188.031,188.0015,188.031,220.0
2024-10-14 14:15:00,191.64,191.64,191.52,191.52,400.0,188.0212,188.0212,187.9034,187.9034,400.0
2024-10-14 14:20:00,191.52,191.52,191.52,191.52,0.0,187.9034,187.9034,187.9034,187.9034,0.0
2024-10-14 14:25:00,191.54,191.54,191.19,191.19,595.0,187.923,187.923,187.5797,187.5797,595.0
2024-10-14 14:30:00,191.18,191.23,191.18,191.23,200.0,187.5698,187.6189,187.5698,187.6189,200.0
2024-10-14 14:35:00,191.28,191.35,191.23,191.23,875.0,187.668,187.7366,187.6189,187.6189,875.0
2024-10-14 14:40:00,191.23,191.23,191.23,191.23,0.0,187.6189,187.6189,187.6189,187.6189,0.0
2024-10-14 14:45:00,191.13,191.15,191.08,191.1,1180.0,187.5208,187.5404,187.4717,187.4914,1180.0
2024-10-14 14:50:00,190.96,190.96,190.96,190.96,100.0,187.354,187.354,187.354,187.354,100.0
2024-10-14 14:55:00,190.82,190.94,190.82,190.94,300.0,187.2166,187.3344,187.2166,187.3344,300.0
2024-10-14 15:00:00,190.83,190.83,190.77,190.77,300.0,187.2265,187.2265,187.1676,187.1676,300.0
2024-10-14 15:05:00,190.48,190.54,190.48,190.54,200.0,186.8831,186.9419,186.8831,186.9419,200.0
2024-10-14 15:10:00,190.53,190.53,190.53,190.53,100.0,186.9321,186.9321,186.9321,186.9321,100.0
2024-10-14 15:15:00,190.42,190.42,189.85,189.85,1226.0,186.8242,186.8242,186.265,186.265,1226.0
2024-10-14 15:20:00,189.89,189.89,189.81,189.81,388.0,186.3042,186.3042,186.2257,186.2257,388.0
2024-10-14 15:25:00,190.0,190.0,189.78,189.79,400.0,186.4121,186.4121,186.1963,186.2061,400.0
2024-10-14 15:30:00,189.99,190.0,189.88,189.94,700.0,186.4023,186.4121,186.2944,186.3533,700.0
2024-10-14 15:35:00,189.92,190.0,189.78,189.87,915.0,186.3336,186.4121,186.1963,186.2846,915.0
2024-10-14 15:40:00,190.2,190.2,190.2,190.2,100.0,186.6084,186.6084,186.6084,186.6084,100.0
2024-10-14 15:45:00,190.25,190.49,190.25,190.49,500.0,186.6574,186.8929,186.6574,186.8929,500.0
2024-10-14 15:50:00,190.33,190.59,190.23,190.4,2781.0,186.7359,186.991,186.6378,186.8046,2781.0
2024-10-14 15:55:00,190.46,190.9,190.46,190.65,4209.0,186.8634,187.2951,186.8634,187.0499,4209.0
2024-10-15 09:30:00,183.99,184.1,183.33,183.61,4330.0,180.5156,180.6235,179.8681,180.1428,4330.0
2024-10-15 09:35:00,182.56,182.84,181.5,181.5,2336.0,179.1126,179.3873,178.0726,178.0726,2336.0
2024-10-15 09:40:00,182.04,182.79,182.04,182.7,1300.0,178.6024,179.3383,178.6024,179.25,1300.0
2024-10-15 09:45:00,182.56,182.56,181.25,181.69,2675.0,179.1126,179.1126,177.8274,178.259,2675.0
2024-10-15 09:50:00,181.78,181.83,181.51,181.58,2100.0,178.3473,178.3964,178.0824,178.1511,2100.0
2024-10-15 09:55:00,181.51,182.27,181.39,182.27,3111.0,178.0824,178.8281,177.9647,178.8281,3111.0
2024-10-15 10:00:00,182.05,182.87,182.05,182.78,3797.0,178.6123,179.4168,178.6123,179.3285,3797.0
2024-10-15 10:05:00,182.85,182.88,182.82,182.88,600.0,179.3971,179.4266,179.3677,179.4266,600.0
2024-10-15 10:10:00,183.24,183.26,182.96,183.13,1400.0,179.7798,179.7994,179.5051,179.6719,1400.0
2024-10-15 10:15:00,183.13,183.31,182.99,183.3,2101.0,179.6719,179.8485,179.5345,179.8386,2101.0
2024-10-15 10:20:00,183.46,183.46,182.34,182.43,1225.0,179.9956,179.9956,178.8968,178.9851,1225.0
2024-10-15 10:25:00,182.66,182.66,182.61,182.63,600.0,179.2107,179.2107,179.1617,179.1813,600.0
2024-10-15 10:30:00,182.61,183.14,182.61,183.14,400.0,179.1617,179.6817,179.1617,179.6817,400.0
2024-10-15 10:35:00,183.0,183.2,182.91,182.97,1750.0,179.5443,179.7405,179.456,179.5149,1750.0
2024-10-15 10:40:00,182.81,183.0,182.61,182.89,1350.0,179.3579,179.5443,179.1617,179.4364,1350.0
2024-10-15 10:45:00,182.72,182.82,182.72,182.82,300.0,179.2696,179.3677,179.2696,179.3677,300.0
2024-10-15 10:50:00,182.5,183.08,182.5,183.03,700.0,179.0538,179.6228,179.0538,179.5737,700.0
2024-10-15 10:55:00,183.19,183.19,182.72,182.85,1700.0,179.7307,179.7307,179.2696,179.3971,1700.0
2024-10-15 11:00:00,182.78,182.92,182.78,182.92,300.0,179.3285,179.4658,179.3285,179.4658,300.0
2024-10-15 11:05:00,183.19,183.22,183.07,183.1,2050.0,179.7307,179.7602,179.613,179.6424,2050.0
2024-10-15 11:10:00,182.94,182.94,182.44,182.5,1200.0,179.4854,179.4854,178.9949,179.0538,1200.0
2024-10-15 11:15:00,182.5,182.5,182.5,182.5,0.0,179.0538,179.0538,179.0538,179.0538,0.0
2024-10-15 11:20:00,182.41,182.92,182.36,182.92,700.0,178.9655,179.4658,178.9164,179.4658,700.0
2024-10-15 11:25:00,183.12,183.19,183.12,183.19,420.0,179.662,179.7307,179.662,179.7307,420.0
2024-10-15 11:30:00,183.52,183.69,183.44,183.69,800.0,180.0545,180.2213,179.976,180.2213,800.0
2024-10-15 11:35:00,183.64,183.73,183.53,183.62,1293.0,180.1722,180.2605,180.0643,180.1526,1293.0
2024-10-15 11:40:00,183.79,184.12,183.79,183.88,1575.0,180.3194,180.6432,180.3194,180.4077,1575.0
2024-10-15 11:45:00,183.78,183.78,183.53,183.53,3351.0,180.3096,180.3096,180.0643,180.0643,3351.0
2024-10-15 11:50:00,183.09,183.16,182.79,182.79,400.0,179.6326,179.7013,179.3383,179.3383,400.0
2024-10-15 11:55:00,182.72,182.72,182.43,182.44,700.0,179.2696,179.2696,178.9851,178.9949,700.0
2024-10-15 12:00:00,182.28,182.34,182.22,182.31,1511.0,178.8379,178.8968,178.779,178.8673,1511.0
2024-10-15 12:05:00,182.66,182.66,182.66,182.66,226.0,179.2107,179.2107,179.2107,179.2107,226.0
2024-10-15 12:10:00,182.8,182.89,182.71,182.89,500.0,179.3481,179.4364,179.2598,179.4364,500.0
2024-10-15 12:15:00,182.94,182.95,182.92,182.92,300.0,179.4854,179.4953,179.4658,179.4658,300.0
2024-10-15 12:20:00,182.92,182.92,182.92,182.92,0.0,179.4658,179.4658,179.4658,179.4658,0.0
2024-10-15 12:25:00,182.82,183.0,182.82,183.0,650.0,179.3677,179.5443,179.3677,179.5443,650.0
2024-10-15 12:30:00,182.7,182.94,182.7,182.94,700.0,179.25,179.4854,179.25,179.4854,700.0
2024-10-15 12:35:00,182.99,183.05,182.84,182.84,800.0,179.5345,179.5934,179.3873,179.3873,800.0
2024-10-15 12:40:00,182.75,182.75,182.66,182.75,1841.0,179.299,179.299,179.2107,179.299,1841.0
2024-10-15 12:45:00,182.64,182.66,182.44,182.44,900.0,179.1911,179.2107,178.9949,178.9949,900.0
2024-10-15 12:50:00,182.39,182.54,182.39,182.53,1600.0,178.9458,179.093,178.9458,179.0832,1600.0
2024-10-15 12:55:00,182.58,182.85,182.57,182.78,1500.0,179.1322,179.3971,179.1224,179.3285,1500.0
2024-10-15 13:00:00,182.82,182.84,182.63,182.68,1400.0,179.3677,179.3873,179.1813,179.2304,1400.0
2024-10-15 13:05:00,182.54,182.56,182.32,182.32,600.0,179.093,179.1126,178.8772,178.8772,600.0
2024-10-15 13:10:00,182.17,182.17,182.13,182.16,400.0,178.73,178.73,178.6907,178.7202,400.0
2024-10-15 13:15:00,181.94,182.04,181.94,182.04,800.0,178.5043,178.6024,178.5043,178.6024,800.0
2024-10-15 13:20:00,181.85,182.07,181.85,182.07,500.0,178.416,178.6319,178.416,178.6319,500.0
2024-10-15 13:25:00,182.03,182.17,181.98,182.17,1954.0,178.5926,178.73,178.5436,178.73,1954.0
2024-10-15 13:30:00,182.11,182.11,181.69,181.69,500.0,178.6711,178.6711,178.259,178.259,500.0
2024-10-15 13:35:00,181.75,181.75,181.46,181.46,200.0,178.3179,178.3179,178.0334,178.0334,200.0
2024-10-15 13:40:00,181.52,181.57,181.32,181.35,552.0,178.0923,178.1413,177.896,177.9255,552.0
2024-10-15 13:45:00,181.43,181.56,181.43,181.56,300.0,178.004,178.1315,178.004,178.1315,300.0
2024-10-15 13:50:00,181.66,181.66,181.63,181.63,434.0,178.2296,178.2296,178.2002,178.2002,434.0
2024-10-15 13:55:00,181.57,181.57,181.57,181.57,350.0,178.1413,178.1413,178.1413,178.1413,350.0
2024-10-15 14:00:00,181.41,181.41,181.34,181.39,500.0,177.9843,177.9843,177.9157,177.9647,500.0
2024-10-15 14:05:00,181.41,181.41,181.32,181.32,341.0,177.9843,177.9843,177.896,177.896,341.0
2024-10-15 14:10:00,181.36,181.41,181.36,181.41,990.0,177.9353,177.9843,177.9353,177.9843,990.0
2024-10-15 14:15:00,181.41,181.45,181.41,181.45,200.0,177.9843,178.0236,177.9843,178.0236,200.0
2024-10-15 14:20:00,181.59,181.59,181.59,181.59,500.0,178.1609,178.1609,178.1609,178.1609,500.0
2024-10-15 14:25:00,181.46,181.46,181.28,181.32,960.0,178.0334,178.0334,177.8568,177.896,960.0
2024-10-15 14:30:00,181.47,181.64,181.47,181.64,502.0,178.0432,178.21,178.0432,178.21,502.0
2024-10-15 14:35:00,181.52,181.72,181.51,181.72,419.0,178.0923,178.2885,178.0824,178.2885,419.0
2024-10-15 14:40:00,181.73,181.76,181.73,181.76,700.0,178.2983,178.3277,178.2983,178.3277,700.0
2024-10-15 14:45:00,181.69,181.84,181.69,181.69,626.0,178.259,178.4062,178.259,178.259,626.0
2024-10-15 14:50:00,181.63,181.63,181.52,181.52,800.0,178.2002,178.2002,178.0923,178.0923,800.0
2024-10-15 14:55:00,181.64,181.64,181.5,181.52,919.0,178.21,178.21,178.0726,178.0923,919.0
2024-10-15 15:00:00,181.51,181.51,181.35,181.35,700.0,178.0824,178.0824,177.9255,177.9255,700.0
2024-10-15 15:05:00,181.35,181.57,181.34,181.57,500.0,177.9255,178.1413,177.9157,178.1413,500.0
2024-10-15 15:10:00,181.75,181.78,181.65,181.65,814.0,178.3179,178.3473,178.2198,178.2198,814.0
2024-10-15 15:15:00,181.28,181.28,181.2,181.22,800.0,177.8568,177.8568,177.7783,177.7979,800.0
2024-10-15 15:20:00,181.3,181.39,181.3,181.38,600.0,177.8764,177.9647,177.8764,177.9549,600.0
2024-10-15 15:25:00,181.32,181.32,181.11,181.13,950.0,177.896,177.896,177.69,177.7096,950.0
2024-10-15 15:30:00,180.95,180.95,180.8,180.8,792.0,177.533,177.533,177.3859,177.3859,792.0
2024-10-15 15:35:00,180.71,180.72,180.64,180.64,700.0,177.2976,177.3074,177.2289,177.2289,700.0
2024-10-15 15:40:00,180.44,180.92,180.37,180.92,1100.0,177.0327,177.5036,176.964,177.5036,1100.0
2024-10-15 15:45:00,180.86,180.91,180.32,180.38,1793.0,177.4447,177.4938,176.9149,176.9738,1793.0
2024-10-15 15:50:00,180.47,180.49,180.25,180.47,3202.0,177.0621,177.0817,176.8462,177.0621,3202.0
2024-10-15 15:55:00,180.26,180.26,179.68,179.68,8628.0,176.8561,176.8561,176.287,176.287,8628.0
2024-10-16 09:30:00,181.69,181.69,181.16,181.16,308.0,178.259,178.259,177.7391,177.7391,308.0
2024-10-16 09:35:00,181.51,181.51,181.51,181.51,100.0,178.0824,178.0824,178.0824,178.0824,100.0
2024-10-16 09:40:00,182.0,182.0,181.37,181.37,484.0,178.5632,178.5632,177.9451,177.9451,484.0
2024-10-16 09:45:00,181.4,181.66,181.4,181.52,2004.0,177.9745,178.2296,177.9745,178.0923,2004.0
2024-10-16 09:50:00,181.25,181.3,181.09,181.09,1001.0,177.8274,177.8764,177.6704,177.6704,1001.0
2024-10-16 09:55:00,181.41,181.41,181.27,181.28,600.0,177.9843,177.9843,177.847,177.8568,600.0
2024-10-16 10:00:00,181.31,181.31,181.31,181.31,153.0,177.8862,177.8862,177.8862,177.8862,153.0
2024-10-16 10:05:00,181.3,181.77,181.26,181.77,829.0,177.8764,178.3375,177.8372,178.3375,829.0
2024-10-16 10:10:00,181.73,181.73,181.56,181.56,1150.0,178.2983,178.2983,178.1315,178.1315,1150.0
2024-10-16 10:15:00,181.9,181.9,181.9,181.9,100.0,178.4651,178.4651,178.4651,178.4651,100.0
2024-10-16 10:20:00,182.07,182.07,181.86,181.86,600.0,178.6319,178.6319,178.4258,178.4258,600.0
2024-10-16 10:25:00,181.71,182.01,181.71,181.89,700.0,178.2787,178.573,178.2787,178.4553,700.0
2024-10-16 10:30:00,181.89,181.89,181.64,181.64,335.0,178.4553,178.4553,178.21,178.21,335.0
2024-10-16 10:35:00,181.48,181.48,181.36,181.36,600.0,178.053,178.053,177.9353,177.9353,600.0
2024-10-16 10:40:00,181.09,181.24,181.09,181.24,600.0,177.6704,177.8175,177.6704,177.8175,600.0
2024-10-16 10:45:00,181.91,181.91,181.91,181.91,610.0,178.4749,178.4749,178.4749,178.4749,610.0
2024-10-16 10:50:00,181.88,182.0,181.86,181.86,1600.0,178.4455,178.5632,178.4258,178.4258,1600.0
2024-10-16 10:55:00,181.86,182.03,181.86,181.96,789.0,178.4258,178.5926,178.4258,178.524,789.0
2024-10-16 11:00:00,181.86,181.86,181.52,181.52,1100.0,178.4258,178.4258,178.0923,178.0923,1100.0
2024-10-16 11:05:00,181.42,181.42,181.3,181.32,300.0,177.9941,177.9941,177.8764,177.896,300.0
2024-10-16 11:10:00,181.51,181.51,181.19,181.19,800.0,178.0824,178.0824,177.7685,177.7685,800.0
2024-10-16 11:15:00,181.2,181.2,181.13,181.13,400.0,177.7783,177.7783,177.7096,177.7096,400.0
2024-10-16 11:20:00,181.13,181.13,181.0,181.0,1208.0,177.7096,177.7096,177.5821,177.5821,1208.0
2024-10-16 11:25:00,181.37,181.37,181.27,181.27,492.0,177.9451,177.9451,177.847,177.847,492.0
2024-10-16 11:30:00,181.4,181.58,181.24,181.24,1246.0,177.9745,178.1511,177.8175,177.8175,1246.0
2024-10-16 11:35:00,181.23,181.23,181.23,181.23,100.0,177.8077,177.8077,177.8077,177.8077,100.0
2024-10-16 11:40:00,181.4,181.4,181.38,181.38,700.0,177.9745,177.9745,177.9549,177.9549,700.0
2024-10-16 11:45:00,181.44,181.44,181.18,181.26,900.0,178.0138,178.0138,177.7587,177.8372,900.0
2024-10-16 11:50:00,181.27,181.59,181.27,181.59,700.0,177.847,178.1609,177.847,178.1609,700.0
2024-10-16 11:55:00,181.67,181.67,181.67,181.67,200.0,178.2394,178.2394,178.2394,178.2394,200.0
2024-10-16 12:00:00,182.0,182.0,182.0,182.0,300.0,178.5632,178.5632,178.5632,178.5632,300.0
2024-10-16 12:05:00,181.83,181.83,181.61,181.61,800.0,178.3964,178.3964,178.1806,178.1806,800.0
2024-10-16 12:10:00,181.56,181.56,181.48,181.48,300.0,178.1315,178.1315,178.053,178.053,300.0
2024-10-16 12:15:00,181.74,181.74,181.74,181.74,200.0,178.3081,178.3081,178.3081,178.3081,200.0
2024-10-16 12:20:00,181.66,181.7,181.64,181.66,900.0,178.2296,178.2689,178.21,178.2296,900.0
2024-10-16 12:25:00,181.73,181.73,181.5,181.5,600.0,178.2983,178.2983,178.0726,178.0726,600.0
2024-10-16 12:30:00,181.42,181.68,181.42,181.63,800.0,177.9941,178.2492,177.9941,178.2002,800.0
2024-10-16 12:35:00,181.58,181.58,181.51,181.51,200.0,178.1511,178.1511,178.0824,178.0824,200.0
2024-10-16 12:40:00,181.48,181.48,181.48,181.48,100.0,178.053,178.053,178.053,178.053,100.0
2024-10-16 12:45:00,181.73,181.81,181.73,181.81,200.0,178.2983,178.3768,178.2983,178.3768,200.0
2024-10-16 12:50:00,182.01,182.01,181.77,181.77,1297.0,178.573,178.573,178.3375,178.3375,1297.0
2024-10-16 12:55:00,181.95,182.35,181.95,182.35,400.0,178.5141,178.9066,178.5141,178.9066,400.0
2024-10-16 13:00:00,182.29,182.29,182.0,182.09,1000.0,178.8477,178.8477,178.5632,178.6515,1000.0
2024-10-16 13:05:00,182.32,182.32,182.32,182.32,100.0,178.8772,178.8772,178.8772,178.8772,100.0
2024-10-16 13:10:00,182.3,182.38,182.29,182.38,690.0,178.8575,178.936,178.8477,178.936,690.0
2024-10-16 13:15:00,182.38,182.38,182.38,182.38,0.0,178.936,178.936,178.936,178.936,0.0
2024-10-16 13:20:00,182.46,182.46,182.34,182.34,890.0,179.0145,179.0145,178.8968,178.8968,890.0
2024-10-16 13:25:00,182.31,182.38,182.25,182.32,920.0,178.8673,178.936,178.8085,178.8772,920.0
2024-10-16 13:30:00,182.25,182.32,182.24,182.24,950.0,178.8085,178.8772,178.7987,178.7987,950.0
2024-10-16 13:35:00,182.38,182.38,182.36,182.37,306.0,178.936,178.936,178.9164,178.9262,306.0
2024-10-16 13:40:00,182.36,182.36,182.35,182.35,200.0,178.9164,178.9164,178.9066,178.9066,200.0
2024-10-16 13:45:00,182.32,182.32,182.19,182.19,434.0,178.8772,178.8772,178.7496,178.7496,434.0
2024-10-16 13:50:00,182.14,182.18,182.12,182.18,478.0,178.7006,178.7398,178.6809,178.7398,478.0
2024-10-16 13:55:00,182.37,182.5,182.37,182.47,882.0,178.9262,179.0538,178.9262,179.0243,882.0
2024-10-16 14:00:00,182.5,182.5,182.4,182.41,720.0,179.0538,179.0538,178.9556,178.9655,720.0
2024-10-16 14:05:00,182.62,182.82,182.62,182.82,300.0,179.1715,179.3677,179.1715,179.3677,300.0
2024-10-16 14:10:00,182.88,182.88,182.88,182.88,416.0,179.4266,179.4266,179.4266,179.4266,416.0
2024-10-16 14:15:00,183.1,183.1,183.07,183.07,200.0,179.6424,179.6424,179.613,179.613,200.0
2024-10-16 14:20:00,183.14,183.33,183.14,183.2,601.0,179.6817,179.8681,179.6817,179.7405,601.0
2024-10-16 14:25:00,183.42,183.42,183.39,183.39,200.0,179.9564,179.9564,179.9269,179.9269,200.0
2024-10-16 14:30:00,183.36,183.36,183.17,183.17,400.0,179.8975,179.8975,179.7111,179.7111,400.0
2024-10-16 14:35:00,183.22,183.43,183.22,183.43,581.0,179.7602,179.9662,179.7602,179.9662,581.0
2024-10-16 14:40:00,183.46,183.49,183.46,183.49,202.0,179.9956,180.0251,179.9956,180.0251,202.0
2024-10-16 14:45:00,183.42,183.62,183.42,183.43,800.0,179.9564,180.1526,179.9564,179.9662,800.0
2024-10-16 14:50:00,183.45,183.45,183.4,183.4,200.0,179.9858,179.9858,179.9368,179.9368,200.0
2024-10-16 14:55:00,183.46,183.46,183.38,183.38,364.0,179.9956,179.9956,179.9171,179.9171,364.0
2024-10-16 15:00:00,183.21,183.21,183.11,183.11,300.0,179.7503,179.7503,179.6522,179.6522,300.0
2024-10-16 15:05:00,183.12,183.12,183.08,183.08,677.0,179.662,179.662,179.6228,179.6228,677.0
2024-10-16 15:10:00,183.11,183.11,183.02,183.05,916.0,179.6522,179.6522,179.5639,179.5934,916.0
2024-10-16 15:15:00,183.0,183.02,183.0,183.02,209.0,179.5443,179.5639,179.5443,179.5639,209.0
2024-10-16 15:20:00,183.33,183.33,183.11,183.11,793.0,179.8681,179.8681,179.6522,179.6522,793.0
2024-10-16 15:25:00,183.05,183.18,183.05,183.18,400.0,179.5934,179.7209,179.5934,179.7209,400.0
2024-10-16 15:30:00,183.11,183.11,183.11,183.11,100.0,179.6522,179.6522,179.6522,179.6522,100.0
2024-10-16 15:35:00,183.35,183.35,183.23,183.23,768.0,179.8877,179.8877,179.77,179.77,768.0
2024-10-16 15:40:00,183.23,183.23,183.05,183.13,700.0,179.77,179.77,179.5934,179.6719,700.0
2024-10-16 15:45:00,183.09,183.09,182.89,182.92,500.0,179.6326,179.6326,179.4364,179.4658,500.0
2024-10-16 15:50:00,182.93,182.94,182.5,182.51,1994.0,179.4756,179.4854,179.0538,179.0636,1994.0
2024-10-16 15:55:00,182.52,182.52,182.25,182.4,3642.0,179.0734,179.0734,178.8085,178.9556,3642.0
2024-10-17 09:30:00,182.46,182.46,182.22,182.23,1100.0,179.0145,179.0145,178.779,178.7889,1100.0
2024-10-17 09:35:00,182.5,182.9,182.5,182.9,1465.0,179.0538,179.4462,179.0538,179.4462,1465.0
2024-10-17 09:40:00,183.39,183.5,183.39,183.5,843.0,179.9269,180.0349,179.9269,180.0349,843.0
2024-10-17 09:45:00,183.59,183.63,183.01,183.22,1300.0,180.1232,180.1624,179.5541,179.7602,1300.0
2024-10-17 09:50:00,183.05,183.11,183.05,183.11,300.0,179.5934,179.6522,179.5934,179.6522,300.0
2024-10-17 09:55:00,182.74,182.74,182.74,182.74,246.0,179.2892,179.2892,179.2892,179.2892,246.0
2024-10-17 10:00:00,182.22,182.56,182.11,182.48,1302.0,178.779,179.1126,178.6711,179.0341,1302.0
2024-10-17 10:05:00,182.48,182.48,182.48,182.48,0.0,179.0341,179.0341,179.0341,179.0341,0.0
2024-10-17 10:10:00,182.48,182.48,182.48,182.48,0.0,179.0341,179.0341,179.0341,179.0341,0.0
2024-10-17 10:15:00,182.15,182.39,182.15,182.32,917.0,178.7104,178.9458,178.7104,178.8772,917.0
2024-10-17 10:20:00,182.2,182.2,182.05,182.05,333.0,178.7594,178.7594,178.6123,178.6123,333.0
2024-10-17 10:25:00,181.82,181.82,181.82,181.82,100.0,178.3866,178.3866,178.3866,178.3866,100.0
2024-10-17 10:30:00,181.58,181.79,181.58,181.79,500.0,178.1511,178.3572,178.1511,178.3572,500.0
2024-10-17 10:35:00,181.72,181.72,181.65,181.71,1345.0,178.2885,178.2885,178.2198,178.2787,1345.0
2024-10-17 10:40:00,181.57,181.57,181.57,181.57,180.0,178.1413,178.1413,178.1413,178.1413,180.0
2024-10-17 10:45:00,181.71,181.71,181.38,181.38,300.0,178.2787,178.2787,177.9549,177.9549,300.0
2024-10-17 10:50:00,181.24,181.33,181.24,181.33,200.0,177.8175,177.9058,177.8175,177.9058,200.0
2024-10-17 10:55:00,181.11,181.32,181.09,181.32,4926.0,177.69,177.896,177.6704,177.896,4926.0
2024-10-17 11:00:00,181.43,181.47,181.43,181.47,200.0,178.004,178.0432,178.004,178.0432,200.0
2024-10-17 11:05:00,181.62,181.62,181.36,181.36,500.0,178.1904,178.1904,177.9353,177.9353,500.0
2024-10-17 11:10:00,181.13,181.13,180.99,180.99,976.0,177.7096,177.7096,177.5723,177.5723,976.0
2024-10-17 11:15:00,181.47,181.47,181.47,181.47,200.0,178.0432,178.0432,178.0432,178.0432,200.0
2024-10-17 11:20:00,181.07,181.09,181.07,181.09,200.0,177.6508,177.6704,177.6508,177.6704,200.0
2024-10-17 11:25:00,181.2,181.2,180.89,180.93,597.0,177.7783,177.7783,177.4742,177.5134,597.0
2024-10-17 11:30:00,180.91,180.99,180.91,180.99,588.0,177.4938,177.5723,177.4938,177.5723,588.0
2024-10-17 11:35:00,181.2,181.2,181.2,181.2,100.0,177.7783,177.7783,177.7783,177.7783,100.0
2024-10-17 11:40:00,181.2,181.2,181.16,181.16,200.0,177.7783,177.7783,177.7391,177.7391,200.0
2024-10-17 11:45:00,181.17,181.17,181.17,181.17,176.0,177.7489,177.7489,177.7489,177.7489,176.0
2024-10-17 11:50:00,181.23,181.23,181.23,181.23,100.0,177.8077,177.8077,177.8077,177.8077,100.0
2024-10-17 11:55:00,181.31,181.31,181.31,181.31,100.0,177.8862,177.8862,177.8862,177.8862,100.0
2024-10-17 12:00:00,181.26,181.34,181.26,181.34,700.0,177.8372,177.9157,177.8372,177.9157,700.0
2024-10-17 12:05:00,181.35,181.35,181.12,181.12,300.0,177.9255,177.9255,177.6998,177.6998,300.0
2024-10-17 12:10:00,181.2,181.2,181.14,181.14,675.0,177.7783,177.7783,177.7194,177.7194,675.0
2024-10-17 12:15:00,181.01,181.06,180.93,180.97,1900.0,177.5919,177.6409,177.5134,177.5526,1900.0
2024-10-17 12:20:00,181.02,181.02,180.99,181.0,400.0,177.6017,177.6017,177.5723,177.5821,400.0
2024-10-17 12:25:00,181.33,181.34,181.29,181.29,400.0,177.9058,177.9157,177.8666,177.8666,400.0
2024-10-17 12:30:00,181.19,181.2,180.99,181.15,700.0,177.7685,177.7783,177.5723,177.7292,700.0
2024-10-17 12:35:00,181.09,181.18,181.09,181.18,300.0,177.6704,177.7587,177.6704,177.7587,300.0
2024-10-17 12:40:00,181.18,181.18,181.18,181.18,0.0,177.7587,177.7587,177.7587,177.7587,0.0
2024-10-17 12:45:00,181.28,181.41,181.28,181.35,800.0,177.8568,177.9843,177.8568,177.9255,800.0
2024-10-17 12:50:00,181.43,181.43,181.41,181.43,575.0,178.004,178.004,177.9843,178.004,575.0
2024-10-17 12:55:00,181.45,181.48,181.45,181.48,200.0,178.0236,178.053,178.0236,178.053,200.0
2024-10-17 13:00:00,181.48,181.48,181.48,181.48,0.0,178.053,178.053,178.053,178.053,0.0
2024-10-17 13:05:00,181.4,181.55,181.33,181.55,300.0,177.9745,178.1217,177.9058,178.1217,300.0
2024-10-17 13:10:00,181.74,181.74,181.74,181.74,120.0,178.3081,178.3081,178.3081,178.3081,120.0
2024-10-17 13:15:00,181.81,181.81,181.77,181.77,200.0,178.3768,178.3768,178.3375,178.3375,200.0
2024-10-17 13:20:00,181.7,181.7,181.7,181.7,100.0,178.2689,178.2689,178.2689,178.2689,100.0
2024-10-17 13:25:00,181.81,181.81,181.64,181.76,413.0,178.3768,178.3768,178.21,178.3277,413.0
2024-10-17 13:30:00,182.11,182.11,182.02,182.02,400.0,178.6711,178.6711,178.5828,178.5828,400.0
2024-10-17 13:35:00,182.05,182.21,182.05,182.21,200.0,178.6123,178.7692,178.6123,178.7692,200.0
2024-10-17 13:40:00,182.46,182.46,182.41,182.41,358.0,179.0145,179.0145,178.9655,178.9655,358.0
2024-10-17 13:45:00,182.33,182.41,182.33,182.41,500.0,178.887,178.9655,178.887,178.9655,500.0
2024-10-17 13:50:00,182.5,182.56,182.5,182.55,1400.0,179.0538,179.1126,179.0538,179.1028,1400.0
2024-10-17 13:55:00,182.63,182.63,182.48,182.56,1865.0,179.1813,179.1813,179.0341,179.1126,1865.0
2024-10-17 14:00:00,182.51,182.51,182.5,182.51,300.0,179.0636,179.0636,179.0538,179.0636,300.0
2024-10-17 14:05:00,182.41,182.46,182.22,182.29,700.0,178.9655,179.0145,178.779,178.8477,700.0
2024-10-17 14:10:00,182.44,182.44,182.44,182.44,100.0,178.9949,178.9949,178.9949,178.9949,100.0
2024-10-17 14:15:00,182.57,182.64,182.57,182.64,800.0,179.1224,179.1911,179.1224,179.1911,800.0
2024-10-17 14:20:00,182.71,182.91,182.71,182.88,2444.0,179.2598,179.456,179.2598,179.4266,2444.0
2024-10-17 14:25:00,182.76,183.05,182.76,182.97,1244.0,179.3088,179.5934,179.3088,179.5149,1244.0
2024-10-17 14:30:00,182.93,183.05,182.93,183.05,400.0,179.4756,179.5934,179.4756,179.5934,400.0
2024-10-17 14:35:00,182.93,182.93,182.87,182.87,300.0,179.4756,179.4756,179.4168,179.4168,300.0
2024-10-17 14:40:00,183.02,183.03,182.92,182.92,400.0,179.5639,179.5737,179.4658,179.4658,400.0
2024-10-17 14:45:00,183.08,183.08,183.08,183.08,153.0,179.6228,179.6228,179.6228,179.6228,153.0
2024-10-17 14:50:00,183.13,183.44,183.13,183.44,700.0,179.6719,179.976,179.6719,179.976,700.0
2024-10-17 14:55:00,183.5,183.5,183.25,183.39,1450.0,180.0349,180.0349,179.7896,179.9269,1450.0
2024-10-17 15:00:00,183.63,183.71,183.63,183.71,600.0,180.1624,180.2409,180.1624,180.2409,600.0
2024-10-17 15:05:00,183.9,183.9,183.81,183.82,800.0,180.4273,180.4273,180.339,180.3488,800.0
2024-10-17 15:10:00,183.91,183.91,183.89,183.89,300.0,180.4371,180.4371,180.4175,180.4175,300.0
2024-10-17 15:15:00,183.81,183.82,183.76,183.76,700.0,180.339,180.3488,180.29,180.29,700.0
2024-10-17 15:20:00,183.76,183.88,183.76,183.88,834.0,180.29,180.4077,180.29,180.4077,834.0
2024-10-17 15:25:00,183.94,183.98,183.9,183.94,900.0,180.4666,180.5058,180.4273,180.4666,900.0
2024-10-17 15:30:00,183.82,183.82,183.6,183.6,700.0,180.3488,180.3488,180.133,180.133,700.0
2024-10-17 15:35:00,183.5,183.84,183.5,183.69,1493.0,180.0349,180.3684,180.0349,180.2213,1493.0
2024-10-17 15:40:00,183.76,183.81,183.7,183.7,709.0,180.29,180.339,180.2311,180.2311,709.0
2024-10-17 15:45:00,183.59,183.62,183.49,183.49,1280.0,180.1232,180.1526,180.0251,180.0251,1280.0
2024-10-17 15:50:00,183.59,183.74,183.59,183.74,2062.0,180.1232,180.2703,180.1232,180.2703,2062.0
2024-10-17 15:55:00,183.78,184.07,183.78,183.92,3834.0,180.3096,180.5941,180.3096,180.4469,3834.0
2024-10-18 09:30:00,183.71,183.71,182.64,182.64,600.0,180.2409,180.2409,179.1911,179.1911,600.0
2024-10-18 09:35:00,183.02,183.02,182.95,182.95,300.0,179.5639,179.5639,179.4953,179.4953,300.0
2024-10-18 09:40:00,182.95,182.95,182.95,182.95,0.0,179.4953,179.4953,179.4953,179.4953,0.0
2024-10-18 09:45:00,182.7,182.77,182.7,182.77,300.0,179.25,179.3187,179.25,179.3187,300.0
2024-10-18 09:50:00,183.22,183.22,183.12,183.12,940.0,179.7602,179.7602,179.662,179.662,940.0
2024-10-18 09:55:00,183.36,183.36,183.36,183.36,100.0,179.8975,179.8975,179.8975,179.8975,100.0
2024-10-18 10:00:00,183.36,183.36,183.36,183.36,0.0,179.8975,179.8975,179.8975,179.8975,0.0
2024-10-18 10:05:00,183.36,183.36,183.36,183.36,0.0,179.8975,179.8975,179.8975,179.8975,0.0
2024-10-18 10:10:00,183.03,183.03,183.03,183.03,300.0,179.5737,179.5737,179.5737,179.5737,300.0
2024-10-18 10:15:00,182.3,182.3,182.17,182.21,525.0,178.8575,178.8575,178.73,178.7692,525.0
2024-10-18 10:20:00,182.35,182.35,182.08,182.08,300.0,178.9066,178.9066,178.6417,178.6417,300.0
2024-10-18 10:25:00,181.96,182.45,181.96,182.45,2280.0,178.524,179.0047,178.524,179.0047,2280.0
2024-10-18 10:30:00,182.45,182.45,182.45,182.45,0.0,179.0047,179.0047,179.0047,179.0047,0.0
2024-10-18 10:35:00,182.45,182.45,182.45,182.45,0.0,179.0047,179.0047,179.0047,179.0047,0.0
2024-10-18 10:40:00,182.39,182.39,182.39,182.39,100.0,178.9458,178.9458,178.9458,178.9458,100.0
2024-10-18 10:45:00,182.43,182.46,182.41,182.46,500.0,178.9851,179.0145,178.9655,179.0145,500.0
2024-10-18 10:50:00,182.53,182.53,182.34,182.34,400.0,179.0832,179.0832,178.8968,178.8968,400.0
2024-10-18 10:55:00,182.2,182.2,182.2,182.2,100.0,178.7594,178.7594,178.7594,178.7594,100.0
2024-10-18 11:00:00,182.22,182.24,182.03,182.24,800.0,178.779,178.7987,178.5926,178.7987,800.0
2024-10-18 11:05:00,182.31,182.31,182.31,182.31,100.0,178.8673,178.8673,178.8673,178.8673,100.0
2024-10-18 11:10:00,182.39,182.39,182.39,182.39,100.0,178.9458,178.9458,178.9458,178.9458,100.0
2024-10-18 11:15:00,182.45,182.45,182.45,182.45,197.0,179.0047,179.0047,179.0047,179.0047,197.0
2024-10-18 11:20:00,182.01,182.01,182.0,182.0,400.0,178.573,178.573,178.5632,178.5632,400.0
2024-10-18 11:25:00,182.13,182.13,182.13,182.13,100.0,178.6907,178.6907,178.6907,178.6907,100.0
2024-10-18 11:30:00,182.36,182.55,182.36,182.55,343.0,178.9164,179.1028,178.9164,179.1028,343.0
2024-10-18 11:35:00,182.63,182.63,182.63,182.63,100.0,179.1813,179.1813,179.1813,179.1813,100.0
2024-10-18 11:40:00,182.84,182.95,182.84,182.95,200.0,179.3873,179.4953,179.3873,179.4953,200.0
2024-10-18 11:45:00,183.14,183.14,183.09,183.09,300.0,179.6817,179.6817,179.6326,179.6326,300.0
2024-10-18 11:50:00,183.03,183.03,183.03,183.03,300.0,179.5737,179.5737,179.5737,179.5737,300.0
2024-10-18 11:55:00,183.1,183.1,183.1,183.1,100.0,179.6424,179.6424,179.6424,179.6424,100.0
2024-10-18 12:00:00,183.1,183.1,183.1,183.1,0.0,179.6424,179.6424,179.6424,179.6424,0.0
2024-10-18 12:05:00,183.38,183.6,183.38,183.6,200.0,179.9171,180.133,179.9171,180.133,200.0
2024-10-18 12:10:00,183.79,183.92,183.79,183.92,388.0,180.3194,180.4469,180.3194,180.4469,388.0
2024-10-18 12:15:00,184.15,184.15,184.15,184.15,100.0,180.6726,180.6726,180.6726,180.6726,100.0
2024-10-18 12:20:00,184.31,184.52,184.31,184.52,773.0,180.8296,181.0356,180.8296,181.0356,773.0
2024-10-18 12:25:00,184.72,184.72,184.53,184.53,300.0,181.2318,181.2318,181.0454,181.0454,300.0
2024-10-18 12:30:00,184.41,184.41,184.04,184.08,1191.0,180.9277,180.9277,180.5647,180.6039,1191.0
2024-10-18 12:35:00,184.1,184.1,183.31,183.31,500.0,180.6235,180.6235,179.8485,179.8485,500.0
2024-10-18 12:40:00,183.31,183.33,183.22,183.22,719.0,179.8485,179.8681,179.7602,179.7602,719.0
2024-10-18 12:45:00,183.12,183.19,183.12,183.19,293.0,179.662,179.7307,179.662,179.7307,293.0
2024-10-18 12:50:00,183.05,183.1,183.05,183.1,252.0,179.5934,179.6424,179.5934,179.6424,252.0
2024-10-18 12:55:00,183.4,183.48,183.4,183.48,519.0,179.9368,180.0152,179.9368,180.0152,519.0
2024-10-18 13:00:00,183.68,183.72,183.68,183.72,399.0,180.2115,180.2507,180.2115,180.2507,399.0
2024-10-18 13:05:00,183.64,183.64,183.64,183.64,100.0,180.1722,180.1722,180.1722,180.1722,100.0
2024-10-18 13:10:00,183.81,183.81,183.73,183.73,200.0,180.339,180.339,180.2605,180.2605,200.0
2024-10-18 13:15:00,183.87,183.87,183.74,183.79,931.0,180.3979,180.3979,180.2703,180.3194,931.0
2024-10-18 13:20:00,183.84,183.92,183.84,183.92,400.0,180.3684,180.4469,180.3684,180.4469,400.0
2024-10-18 13:25:00,183.64,183.64,183.64,183.64,100.0,180.1722,180.1722,180.1722,180.1722,100.0
2024-10-18 13:30:00,183.64,183.64,183.54,183.54,783.0,180.1722,180.1722,180.0741,180.0741,783.0
2024-10-18 13:35:00,183.47,183.47,183.47,183.47,100.0,180.0054,180.0054,180.0054,180.0054,100.0
2024-10-18 13:40:00,183.49,183.53,183.46,183.53,1400.0,180.0251,180.0643,179.9956,180.0643,1400.0
2024-10-18 13:45:00,183.46,183.46,183.46,183.46,100.0,179.9956,179.9956,179.9956,179.9956,100.0
2024-10-18 13:50:00,183.5,183.5,183.4,183.4,500.0,180.0349,180.0349,179.9368,179.9368,500.0
2024-10-18 13:55:00,183.41,183.42,183.41,183.42,200.0,179.9466,179.9564,179.9466,179.9564,200.0
2024-10-18 14:00:00,183.42,183.42,183.39,183.39,200.0,179.9564,179.9564,179.9269,179.9269,200.0
2024-10-18 14:05:00,183.39,183.59,183.39,183.57,800.0,179.9269,180.1232,179.9269,180.1035,800.0
2024-10-18 14:10:00,183.58,183.58,183.58,183.58,200.0,180.1134,180.1134,180.1134,180.1134,200.0
2024-10-18 14:15:00,183.74,183.83,183.68,183.68,800.0,180.2703,180.3586,180.2115,180.2115,800.0
2024-10-18 14:20:00,183.68,183.68,183.68,183.68,0.0,180.2115,180.2115,180.2115,180.2115,0.0
2024-10-18 14:25:00,183.39,183.39,183.39,183.39,200.0,179.9269,179.9269,179.9269,179.9269,200.0
2024-10-18 14:30:00,183.25,183.25,183.21,183.21,200.0,179.7896,179.7896,179.7503,179.7503,200.0
2024-10-18 14:35:00,183.33,183.39,183.33,183.39,689.0,179.8681,179.9269,179.8681,179.9269,689.0
2024-10-18 14:40:00,183.39,183.39,183.39,183.39,0.0,179.9269,179.9269,179.9269,179.9269,0.0
2024-10-18 14:45:00,183.58,183.66,183.58,183.66,200.0,180.1134,180.1918,180.1134,180.1918,200.0
2024-10-18 14:50:00,183.62,183.68,183.54,183.68,1001.0,180.1526,180.2115,180.0741,180.2115,1001.0
2024-10-18 14:55:00,183.66,183.86,183.66,183.86,1000.0,180.1918,180.3881,180.1918,180.3881,1000.0
2024-10-18 15:00:00,183.8,183.8,183.7,183.7,786.0,180.3292,180.3292,180.2311,180.2311,786.0
2024-10-18 15:05:00,183.67,183.91,183.67,183.91,683.0,180.2017,180.4371,180.2017,180.4371,683.0
2024-10-18 15:10:00,183.86,183.86,183.84,183.84,700.0,180.3881,180.3881,180.3684,180.3684,700.0
2024-10-18 15:15:00,183.92,183.95,183.85,183.92,2277.0,180.4469,180.4764,180.3783,180.4469,2277.0
2024-10-18 15:20:00,183.92,183.98,183.87,183.98,1100.0,180.4469,180.5058,180.3979,180.5058,1100.0
2024-10-18 15:25:00,184.04,184.05,183.98,184.05,731.0,180.5647,180.5745,180.5058,180.5745,731.0
2024-10-18 15:30:00,184.13,184.22,184.13,184.22,660.0,180.653,180.7413,180.653,180.7413,660.0
2024-10-18 15:35:00,184.19,184.19,184.19,184.19,100.0,180.7118,180.7118,180.7118,180.7118,100.0
2024-10-18 15:40:00,184.11,184.11,184.05,184.11,500.0,180.6334,180.6334,180.5745,180.6334,500.0
2024-10-18 15:45:00,184.13,184.18,184.05,184.05,1690.0,180.653,180.702,180.5745,180.5745,1690.0
2024-10-18 15:50:00,184.12,184.27,183.98,184.27,4189.0,180.6432,180.7903,180.5058,180.7903,4189.0
2024-10-18 15:55:00,184.24,184.24,183.95,183.95,900.0,180.7609,180.7609,180.4764,180.4764,900.0
2024-10-21 09:30:00,185.88,185.88,185.88,185.88,237.0,182.3699,182.3699,182.3699,182.3699,237.0
2024-10-21 09:35:00,184.83,184.83,184.83,184.83,196.0,181.3398,181.3398,181.3398,181.3398,196.0
2024-10-21 09:40:00,184.83,184.83,184.83,184.83,0.0,181.3398,181.3398,181.3398,181.3398,0.0
2024-10-21 09:45:00,186.15,186.15,186.15,186.15,100.0,182.6348,182.6348,182.6348,182.6348,100.0
2024-10-21 09:50:00,186.36,186.57,186.36,186.57,1600.0,182.8409,183.0469,182.8409,183.0469,1600.0
2024-10-21 09:55:00,186.57,186.57,186.57,186.57,0.0,183.0469,183.0469,183.0469,183.0469,0.0
2024-10-21 10:00:00,184.98,184.98,184.73,184.73,300.0,181.4869,181.4869,181.2416,181.2416,300.0
2024-10-21 10:05:00,184.2,184.2,184.2,184.2,100.0,180.7217,180.7217,180.7217,180.7217,100.0
2024-10-21 10:10:00,184.2,184.2,184.2,184.2,0.0,180.7217,180.7217,180.7217,180.7217,0.0
2024-10-21 10:15:00,183.65,183.65,183.65,183.65,100.0,180.182,180.182,180.182,180.182,100.0
2024-10-21 10:20:00,183.3,183.3,183.3,183.3,100.0,179.8386,179.8386,179.8386,179.8386,100.0
2024-10-21 10:25:00,183.34,183.34,183.28,183.28,685.0,179.8779,179.8779,179.819,179.819,685.0
2024-10-21 10:30:00,183.28,183.28,183.28,183.28,0.0,179.819,179.819,179.819,179.819,0.0
2024-10-21 10:35:00,183.56,183.56,183.39,183.39,576.0,180.0937,180.0937,179.9269,179.9269,576.0
2024-10-21 10:40:00,183.58,183.58,183.58,183.58,100.0,180.1134,180.1134,180.1134,180.1134,100.0
2024-10-21 10:45:00,183.58,183.58,183.58,183.58,0.0,180.1134,180.1134,180.1134,180.1134,0.0
2024-10-21 10:50:00,183.33,183.38,183.33,183.38,300.0,179.8681,179.9171,179.8681,179.9171,300.0
2024-10-21 10:55:00,183.54,183.54,183.54,183.54,494.0,180.0741,180.0741,180.0741,180.0741,494.0
2024-10-21 11:00:00,183.4,183.4,183.37,183.37,487.0,179.9368,179.9368,179.9073,179.9073,487.0
2024-10-21 11:05:00,183.42,183.42,183.31,183.31,1400.0,179.9564,179.9564,179.8485,179.8485,1400.0
2024-10-21 11:10:00,183.12,183.12,183.0,183.12,600.0,179.662,179.662,179.5443,179.662,600.0
2024-10-21 11:15:00,183.12,183.12,183.12,183.12,0.0,179.662,179.662,179.662,179.662,0.0
2024-10-21 11:20:00,183.12,183.12,183.12,183.12,0.0,179.662,179.662,179.662,179.662,0.0
2024-10-21 11:25:00,182.8,182.8,182.8,182.8,291.0,179.3481,179.3481,179.3481,179.3481,291.0
2024-10-21 11:30:00,182.78,182.78,182.75,182.75,603.0,179.3285,179.3285,179.299,179.299,603.0
2024-10-21 11:35:00,182.42,182.42,182.42,182.42,200.0,178.9753,178.9753,178.9753,178.9753,200.0
2024-10-21 11:40:00,182.09,182.21,182.07,182.21,400.0,178.6515,178.7692,178.6319,178.7692,400.0
2024-10-21 11:45:00,182.21,182.21,182.21,182.21,0.0,178.7692,178.7692,178.7692,178.7692,0.0
2024-10-21 11:50:00,182.21,182.21,182.21,182.21,0.0,178.7692,178.7692,178.7692,178.7692,0.0
2024-10-21 11:55:00,182.4,182.4,182.4,182.4,200.0,178.9556,178.9556,178.9556,178.9556,200.0
2024-10-21 12:00:00,182.87,182.87,182.87,182.87,100.0,179.4168,179.4168,179.4168,179.4168,100.0
2024-10-21 12:05:00,182.49,182.49,182.49,182.49,100.0,179.0439,179.0439,179.0439,179.0439,100.0
2024-10-21 12:10:00,182.25,182.25,182.25,182.25,1400.0,178.8085,178.8085,178.8085,178.8085,1400.0
2024-10-21 12:15:00,182.25,182.25,182.25,182.25,0.0,178.8085,178.8085,178.8085,178.8085,0.0
2024-10-21 12:20:00,182.25,182.25,182.25,182.25,0.0,178.8085,178.8085,178.8085,178.8085,0.0
2024-10-21 12:25:00,182.41,182.43,182.41,182.43,270.0,178.9655,178.9851,178.9655,178.9851,270.0
2024-10-21 12:30:00,182.43,182.43,182.43,182.43,0.0,178.9851,178.9851,178.9851,178.9851,0.0
2024-10-21 12:35:00,182.43,182.43,182.43,182.43,0.0,178.9851,178.9851,178.9851,178.9851,0.0
2024-10-21 12:40:00,182.76,182.76,182.76,182.76,200.0,179.3088,179.3088,179.3088,179.3088,200.0
2024-10-21 12:45:00,182.73,182.73,182.7,182.7,400.0,179.2794,179.2794,179.25,179.25,400.0
2024-10-21 12:50:00,182.7,182.7,182.7,182.7,0.0,179.25,179.25,179.25,179.25,0.0
2024-10-21 12:55:00,182.7,182.7,182.7,182.7,0.0,179.25,179.25,179.25,179.25,0.0
2024-10-21 13:00:00,182.7,182.7,182.7,182.7,0.0,179.25,179.25,179.25,179.25,0.0
2024-10-21 13:05:00,183.09,183.09,183.06,183.06,200.0,179.6326,179.6326,179.6032,179.6032,200.0
2024-10-21 13:10:00,183.33,183.33,183.33,183.33,100.0,179.8681,179.8681,179.8681,179.8681,100.0
2024-10-21 13:15:00,183.38,183.45,183.38,183.45,200.0,179.9171,179.9858,179.9171,179.9858,200.0
2024-10-21 13:20:00,183.45,183.45,183.45,183.45,0.0,179.9858,179.9858,179.9858,179.9858,0.0
2024-10-21 13:25:00,183.48,183.48,183.48,183.48,800.0,180.0152,180.0152,180.0152,180.0152,800.0
2024-10-21 13:30:00,183.52,183.52,183.51,183.51,500.0,180.0545,180.0545,180.0447,180.0447,500.0
2024-10-21 13:35:00,183.68,183.8,183.68,183.79,1604.0,180.2115,180.3292,180.2115,180.3194,1604.0
2024-10-21 13:40:00,183.91,183.93,183.76,183.76,800.0,180.4371,180.4568,180.29,180.29,800.0
2024-10-21 13:45:00,183.76,183.76,183.76,183.76,0.0,180.29,180.29,180.29,180.29,0.0
2024-10-21 13:50:00,183.14,183.14,183.02,183.02,300.0,179.6817,179.6817,179.5639,179.5639,300.0
2024-10-21 13:55:00,183.38,183.39,183.38,183.39,211.0,179.9171,179.9269,179.9171,179.9269,211.0
2024-10-21 14:00:00,183.31,183.32,183.23,183.32,698.0,179.8485,179.8583,179.77,179.8583,698.0
2024-10-21 14:05:00,183.03,183.03,183.03,183.03,100.0,179.5737,179.5737,179.5737,179.5737,100.0
2024-10-21 14:10:00,183.0,183.0,182.84,182.84,900.0,179.5443,179.5443,179.3873,179.3873,900.0
2024-10-21 14:15:00,182.84,182.84,182.84,182.84,0.0,179.3873,179.3873,179.3873,179.3873,0.0
2024-10-21 14:20:00,182.94,182.94,182.9,182.9,900.0,179.4854,179.4854,179.4462,179.4462,900.0
2024-10-21 14:25:00,182.9,182.9,182.9,182.9,0.0,179.4462,179.4462,179.4462,179.4462,0.0
2024-10-21 14:30:00,182.95,182.95,182.93,182.93,883.0,179.4953,179.4953,179.4756,179.4756,883.0
2024-10-21 14:35:00,183.2,183.2,183.2,183.2,100.0,179.7405,179.7405,179.7405,179.7405,100.0
2024-10-21 14:40:00,183.2,183.2,183.2,183.2,0.0,179.7405,179.7405,179.7405,179.7405,0.0
2024-10-21 14:45:00,183.49,183.5,183.49,183.5,200.0,180.0251,180.0349,180.0251,180.0349,200.0
2024-10-21 14:50:00,183.68,183.68,183.66,183.67,660.0,180.2115,180.2115,180.1918,180.2017,660.0
2024-10-21 14:55:00,183.64,183.66,183.51,183.51,800.0,180.1722,180.1918,180.0447,180.0447,800.0
2024-10-21 15:00:00,183.52,183.52,183.38,183.38,400.0,180.0545,180.0545,179.9171,179.9171,400.0
2024-10-21 15:05:00,183.5,183.76,183.5,183.76,2167.0,180.0349,180.29,180.0349,180.29,2167.0
2024-10-21 15:10:00,183.43,183.43,183.43,183.43,100.0,179.9662,179.9662,179.9662,179.9662,100.0
2024-10-21 15:15:00,183.5,183.5,183.42,183.42,600.0,180.0349,180.0349,179.9564,179.9564,600.0
2024-10-21 15:20:00,183.41,183.41,183.41,183.41,100.0,179.9466,179.9466,179.9466,179.9466,100.0
2024-10-21 15:25:00,183.33,183.33,183.33,183.33,100.0,179.8681,179.8681,179.8681,179.8681,100.0
2024-10-21 15:30:00,183.37,183.37,183.29,183.3,400.0,179.9073,179.9073,179.8288,179.8386,400.0
2024-10-21 15:35:00,183.39,183.39,183.38,183.38,400.0,179.9269,179.9269,179.9171,179.9171,400.0
2024-10-21 15:40:00,183.32,183.32,183.19,183.23,400.0,179.8583,179.8583,179.7307,179.77,400.0
2024-10-21 15:45:00,183.07,183.07,183.07,183.07,1000.0,179.613,179.613,179.613,179.613,1000.0
2024-10-21 15:50:00,183.05,183.05,182.97,183.0,1400.0,179.5934,179.5934,179.5149,179.5443,1400.0
2024-10-21 15:55:00,183.1,183.1,182.35,182.35,6572.0,179.6424,179.6424,178.9066,178.9066,6572.0
2024-10-22 09:30:00,183.23,183.51,183.21,183.51,1800.0,179.77,180.0447,179.7503,180.0447,1800.0
2024-10-22 09:35:00,183.51,183.51,183.51,183.51,0.0,180.0447,180.0447,180.0447,180.0447,0.0
2024-10-22 09:40:00,182.4,182.68,182.39,182.68,800.0,178.9556,179.2304,178.9458,179.2304,800.0
2024-10-22 09:45:00,182.49,182.49,182.49,182.49,300.0,179.0439,179.0439,179.0439,179.0439,300.0
2024-10-22 09:50:00,182.49,182.49,182.49,182.49,0.0,179.0439,179.0439,179.0439,179.0439,0.0
2024-10-22 09:55:00,183.76,183.76,183.49,183.49,600.0,180.29,180.29,180.0251,180.0251,600.0
2024-10-22 10:00:00,183.55,183.55,183.55,183.55,600.0,180.0839,180.0839,180.0839,180.0839,600.0
2024-10-22 10:05:00,183.5,183.5,183.49,183.49,300.0,180.0349,180.0349,180.0251,180.0251,300.0
2024-10-22 10:10:00,183.61,183.61,183.61,183.61,471.0,180.1428,180.1428,180.1428,180.1428,471.0
2024-10-22 10:15:00,183.52,183.88,183.52,183.88,400.0,180.0545,180.4077,180.0545,180.4077,400.0
2024-10-22 10:20:00,183.75,183.75,183.72,183.72,749.0,180.2801,180.2801,180.2507,180.2507,749.0
2024-10-22 10:25:00,183.02,183.02,183.02,183.02,100.0,179.5639,179.5639,179.5639,179.5639,100.0
2024-10-22 10:30:00,182.84,183.09,182.84,183.09,488.0,179.3873,179.6326,179.3873,179.6326,488.0
2024-10-22 10:35:00,183.28,183.28,183.28,183.28,100.0,179.819,179.819,179.819,179.819,100.0
2024-10-22 10:40:00,183.61,183.61,183.48,183.48,1016.0,180.1428,180.1428,180.0152,180.0152,1016.0
2024-10-22 10:45:00,183.62,183.62,183.62,183.62,400.0,180.1526,180.1526,180.1526,180.1526,400.0
2024-10-22 10:50:00,184.0,184.0,183.98,183.98,866.0,180.5254,180.5254,180.5058,180.5058,866.0
2024-10-22 10:55:00,184.34,184.34,184.27,184.27,483.0,180.859,180.859,180.7903,180.7903,483.0
2024-10-22 11:00:00,183.91,183.91,183.86,183.88,868.0,180.4371,180.4371,180.3881,180.4077,868.0
2024-10-22 11:05:00,183.72,183.72,183.72,183.72,100.0,180.2507,180.2507,180.2507,180.2507,100.0
2024-10-22 11:10:00,183.72,183.72,183.72,183.72,0.0,180.2507,180.2507,180.2507,180.2507,0.0
2024-10-22 11:15:00,184.21,184.21,184.17,184.18,300.0,180.7315,180.7315,180.6922,180.702,300.0
2024-10-22 11:20:00,184.36,184.36,184.35,184.35,766.0,180.8786,180.8786,180.8688,180.8688,766.0
2024-10-22 11:25:00,184.31,184.31,184.3,184.3,200.0,180.8296,180.8296,180.8198,180.8198,200.0
2024-10-22 11:30:00,184.24,184.26,184.15,184.26,1100.0,180.7609,180.7805,180.6726,180.7805,1100.0
2024-10-22 11:35:00,184.15,184.15,184.04,184.04,200.0,180.6726,180.6726,180.5647,180.5647,200.0
2024-10-22 11:40:00,184.16,184.16,184.16,184.16,100.0,180.6824,180.6824,180.6824,180.6824,100.0
2024-10-22 11:45:00,184.16,184.16,184.16,184.16,0.0,180.6824,180.6824,180.6824,180.6824,0.0
2024-10-22 11:50:00,184.12,184.12,184.11,184.11,200.0,180.6432,180.6432,180.6334,180.6334,200.0
2024-10-22 11:55:00,183.96,183.99,183.96,183.99,336.0,180.4862,180.5156,180.4862,180.5156,336.0
2024-10-22 12:00:00,183.85,183.85,183.85,183.85,200.0,180.3783,180.3783,180.3783,180.3783,200.0
2024-10-22 12:05:00,183.94,183.94,183.94,183.94,400.0,180.4666,180.4666,180.4666,180.4666,400.0
2024-10-22 12:10:00,183.94,183.94,183.94,183.94,0.0,180.4666,180.4666,180.4666,180.4666,0.0
2024-10-22 12:15:00,183.74,183.81,183.74,183.81,300.0,180.2703,180.339,180.2703,180.339,300.0
2024-10-22 12:20:00,184.06,184.06,184.06,184.06,100.0,180.5843,180.5843,180.5843,180.5843,100.0
2024-10-22 12:25:00,184.06,184.06,184.06,184.06,0.0,180.5843,180.5843,180.5843,180.5843,0.0
2024-10-22 12:30:00,184.06,184.06,184.06,184.06,0.0,180.5843,180.5843,180.5843,180.5843,0.0
2024-10-22 12:35:00,184.64,184.72,184.64,184.72,300.0,181.1533,181.2318,181.1533,181.2318,300.0
2024-10-22 12:40:00,184.72,184.72,184.72,184.72,0.0,181.2318,181.2318,181.2318,181.2318,0.0
2024-10-22 12:45:00,184.92,184.92,184.88,184.88,1267.0,181.4281,181.4281,181.3888,181.3888,1267.0
2024-10-22 12:50:00,184.9,184.9,184.85,184.85,1000.0,181.4084,181.4084,181.3594,181.3594,1000.0
2024-10-22 12:55:00,184.65,184.65,184.41,184.41,200.0,181.1632,181.1632,180.9277,180.9277,200.0
2024-10-22 13:00:00,184.54,184.54,184.51,184.51,200.0,181.0552,181.0552,181.0258,181.0258,200.0
2024-10-22 13:05:00,184.51,184.51,184.51,184.51,300.0,181.0258,181.0258,181.0258,181.0258,300.0
2024-10-22 13:10:00,184.31,184.31,184.31,184.31,500.0,180.8296,180.8296,180.8296,180.8296,500.0
2024-10-22 13:15:00,184.31,184.35,184.31,184.35,899.0,180.8296,180.8688,180.8296,180.8688,899.0
2024-10-22 13:20:00,184.4,184.45,184.4,184.45,300.0,180.9179,180.9669,180.9179,180.9669,300.0
2024-10-22 13:25:00,184.2,184.2,184.04,184.04,300.0,180.7217,180.7217,180.5647,180.5647,300.0
2024-10-22 13:30:00,184.19,184.19,184.19,184.19,600.0,180.7118,180.7118,180.7118,180.7118,600.0
2024-10-22 13:35:00,184.17,184.17,184.12,184.12,942.0,180.6922,180.6922,180.6432,180.6432,942.0
2024-10-22 13:40:00,184.12,184.12,184.12,184.12,0.0,180.6432,180.6432,180.6432,180.6432,0.0
2024-10-22 13:45:00,184.12,184.12,184.12,184.12,0.0,180.6432,180.6432,180.6432,180.6432,0.0
2024-10-22 13:50:00,184.01,184.01,184.01,184.01,700.0,180.5352,180.5352,180.5352,180.5352,700.0
2024-10-22 13:55:00,184.04,184.04,184.04,184.04,100.0,180.5647,180.5647,180.5647,180.5647,100.0
2024-10-22 14:00:00,184.1,184.11,184.1,184.11,200.0,180.6235,180.6334,180.6235,180.6334,200.0
2024-10-22 14:05:00,184.03,184.03,184.03,184.03,400.0,180.5549,180.5549,180.5549,180.5549,400.0
2024-10-22 14:10:00,184.03,184.03,184.03,184.03,0.0,180.5549,180.5549,180.5549,180.5549,0.0
2024-10-22 14:15:00,183.93,184.13,183.93,184.13,1086.0,180.4568,180.653,180.4568,180.653,1086.0
2024-10-22 14:20:00,184.26,184.26,184.26,184.26,100.0,180.7805,180.7805,180.7805,180.7805,100.0
2024-10-22 14:25:00,184.26,184.26,184.26,184.26,0.0,180.7805,180.7805,180.7805,180.7805,0.0
2024-10-22 14:30:00,184.26,184.26,184.26,184.26,0.0,180.7805,180.7805,180.7805,180.7805,0.0
2024-10-22 14:35:00,184.51,184.51,184.5,184.5,1555.0,181.0258,181.0258,181.016,181.016,1555.0
2024-10-22 14:40:00,184.57,184.57,184.44,184.44,532.0,181.0847,181.0847,180.9571,180.9571,532.0
2024-10-22 14:45:00,184.36,184.36,184.36,184.36,200.0,180.8786,180.8786,180.8786,180.8786,200.0
2024-10-22 14:50:00,184.31,184.31,184.31,184.31,100.0,180.8296,180.8296,180.8296,180.8296,100.0
2024-10-22 14:55:00,184.31,184.31,184.31,184.31,0.0,180.8296,180.8296,180.8296,180.8296,0.0
2024-10-22 15:00:00,184.03,184.03,184.03,184.03,100.0,180.5549,180.5549,180.5549,180.5549,100.0
2024-10-22 15:05:00,184.13,184.13,184.13,184.13,400.0,180.653,180.653,180.653,180.653,400.0
2024-10-22 15:10:00,184.24,184.24,184.21,184.21,600.0,180.7609,180.7609,180.7315,180.7315,600.0
2024-10-22 15:15:00,184.21,184.21,184.21,184.21,0.0,180.7315,180.7315,180.7315,180.7315,0.0
2024-10-22 15:20:00,184.29,184.3,184.29,184.29,455.0,180.81,180.8198,180.81,180.81,455.0
2024-10-22 15:25:00,184.31,184.36,184.31,184.36,603.0,180.8296,180.8786,180.8296,180.8786,603.0
2024-10-22 15:30:00,184.36,184.36,184.36,184.36,0.0,180.8786,180.8786,180.8786,180.8786,0.0
2024-10-22 15:35:00,184.36,184.36,184.35,184.35,200.0,180.8786,180.8786,180.8688,180.8688,200.0
2024-10-22 15:40:00,184.24,184.24,184.18,184.18,700.0,180.7609,180.7609,180.702,180.702,700.0
2024-10-22 15:45:00,184.06,184.3,184.06,184.3,500.0,180.5843,180.8198,180.5843,180.8198,500.0
2024-10-22 15:50:00,184.16,184.16,184.06,184.06,700.0,180.6824,180.6824,180.5843,180.5843,700.0
2024-10-22 15:55:00,184.07,184.22,184.01,184.12,1510.0,180.5941,180.7413,180.5352,180.6432,1510.0
2024-10-23 09:30:00,183.11,183.11,183.11,183.11,0.0,179.6522,179.6522,179.6522,179.6522,0.0
2024-10-23 09:35:00,182.75,182.75,181.51,181.51,752.0,179.299,179.299,178.0824,178.0824,752.0
2024-10-23 09:40:00,181.71,182.02,181.71,182.02,500.0,178.2787,178.5828,178.2787,178.5828,500.0
2024-10-23 09:45:00,182.73,182.73,182.73,182.73,100.0,179.2794,179.2794,179.2794,179.2794,100.0
2024-10-23 09:50:00,182.68,183.09,182.68,183.0,2084.0,179.2304,179.6326,179.2304,179.5443,2084.0
2024-10-23 09:55:00,183.0,183.0,183.0,183.0,0.0,179.5443,179.5443,179.5443,179.5443,0.0
2024-10-23 10:00:00,182.93,182.93,182.77,182.77,1439.0,179.4756,179.4756,179.3187,179.3187,1439.0
2024-10-23 10:05:00,182.53,182.89,182.53,182.89,299.0,179.0832,179.4364,179.0832,179.4364,299.0
2024-10-23 10:10:00,182.5,182.5,182.36,182.36,600.0,179.0538,179.0538,178.9164,178.9164,600.0
2024-10-23 10:15:00,182.36,182.36,182.36,182.36,0.0,178.9164,178.9164,178.9164,178.9164,0.0
2024-10-23 10:20:00,182.6,182.62,182.39,182.55,1117.0,179.1519,179.1715,178.9458,179.1028,1117.0
2024-10-23 10:25:00,182.43,182.43,182.36,182.36,1444.0,178.9851,178.9851,178.9164,178.9164,1444.0
2024-10-23 10:30:00,182.21,182.21,181.47,181.72,1100.0,178.7692,178.7692,178.0432,178.2885,1100.0
2024-10-23 10:35:00,181.63,181.63,181.63,181.63,100.0,178.2002,178.2002,178.2002,178.2002,100.0
2024-10-23 10:40:00,181.91,181.91,181.57,181.57,300.0,178.4749,178.4749,178.1413,178.1413,300.0
2024-10-23 10:45:00,181.6,181.6,181.4,181.4,779.0,178.1707,178.1707,177.9745,177.9745,779.0
2024-10-23 10:50:00,181.57,181.57,181.18,181.18,698.0,178.1413,178.1413,177.7587,177.7587,698.0
2024-10-23 10:55:00,181.18,181.18,181.18,181.18,0.0,177.7587,177.7587,177.7587,177.7587,0.0
2024-10-23 11:00:00,181.1,181.1,180.82,180.82,1430.0,177.6802,177.6802,177.4055,177.4055,1430.0
2024-10-23 11:05:00,180.7,180.7,180.7,180.7,100.0,177.2877,177.2877,177.2877,177.2877,100.0
2024-10-23 11:10:00,180.57,180.63,180.37,180.37,1294.0,177.1602,177.2191,176.964,176.964,1294.0
2024-10-23 11:15:00,180.23,180.23,180.12,180.12,200.0,176.8266,176.8266,176.7187,176.7187,200.0
2024-10-23 11:20:00,180.04,180.17,180.01,180.17,400.0,176.6402,176.7678,176.6108,176.7678,400.0
2024-10-23 11:25:00,180.27,180.27,180.18,180.27,600.0,176.8659,176.8659,176.7776,176.8659,600.0
2024-10-23 11:30:00,180.88,180.89,180.88,180.89,200.0,177.4643,177.4742,177.4643,177.4742,200.0
2024-10-23 11:35:00,180.99,180.99,180.87,180.87,500.0,177.5723,177.5723,177.4545,177.4545,500.0
2024-10-23 11:40:00,180.86,180.89,180.86,180.89,400.0,177.4447,177.4742,177.4447,177.4742,400.0
2024-10-23 11:45:00,180.85,180.85,180.61,180.61,200.0,177.4349,177.4349,177.1994,177.1994,200.0
2024-10-23 11:50:00,180.68,180.8,180.66,180.8,1436.0,177.2681,177.3859,177.2485,177.3859,1436.0
2024-10-23 11:55:00,181.18,181.18,181.13,181.13,200.0,177.7587,177.7587,177.7096,177.7096,200.0
2024-10-23 12:00:00,181.43,181.43,181.43,181.43,100.0,178.004,178.004,178.004,178.004,100.0
2024-10-23 12:05:00,181.19,181.19,181.19,181.19,100.0,177.7685,177.7685,177.7685,177.7685,100.0
2024-10-23 12:10:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-23 12:15:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-23 12:20:00,181.55,181.55,181.17,181.17,500.0,178.1217,178.1217,177.7489,177.7489,500.0
2024-10-23 12:25:00,181.2,181.2,181.16,181.16,382.0,177.7783,177.7783,177.7391,177.7391,382.0
2024-10-23 12:30:00,181.35,181.45,181.35,181.45,300.0,177.9255,178.0236,177.9255,178.0236,300.0
2024-10-23 12:35:00,181.4,181.4,181.34,181.34,300.0,177.9745,177.9745,177.9157,177.9157,300.0
2024-10-23 12:40:00,181.29,181.29,181.19,181.19,400.0,177.8666,177.8666,177.7685,177.7685,400.0
2024-10-23 12:45:00,181.27,181.27,181.1,181.18,928.0,177.847,177.847,177.6802,177.7587,928.0
2024-10-23 12:50:00,181.09,181.09,181.09,181.09,200.0,177.6704,177.6704,177.6704,177.6704,200.0
2024-10-23 12:55:00,181.09,181.09,181.09,181.09,0.0,177.6704,177.6704,177.6704,177.6704,0.0
2024-10-23 13:00:00,180.91,180.91,180.86,180.86,222.0,177.4938,177.4938,177.4447,177.4447,222.0
2024-10-23 13:05:00,180.61,180.68,180.61,180.68,524.0,177.1994,177.2681,177.1994,177.2681,524.0
2024-10-23 13:10:00,180.52,180.52,180.43,180.44,980.0,177.1111,177.1111,177.0228,177.0327,980.0
2024-10-23 13:15:00,180.35,180.35,180.35,180.35,200.0,176.9444,176.9444,176.9444,176.9444,200.0
2024-10-23 13:20:00,180.35,180.35,180.35,180.35,0.0,176.9444,176.9444,176.9444,176.9444,0.0
2024-10-23 13:25:00,180.48,180.48,180.43,180.43,400.0,177.0719,177.0719,177.0228,177.0228,400.0
2024-10-23 13:30:00,180.43,180.43,180.43,180.43,0.0,177.0228,177.0228,177.0228,177.0228,0.0
2024-10-23 13:35:00,180.62,180.62,180.62,180.62,200.0,177.2093,177.2093,177.2093,177.2093,200.0
2024-10-23 13:40:00,180.41,180.41,180.41,180.41,100.0,177.0032,177.0032,177.0032,177.0032,100.0
2024-10-23 13:45:00,180.27,180.27,180.26,180.26,200.0,176.8659,176.8659,176.8561,176.8561,200.0
2024-10-23 13:50:00,180.37,180.41,180.37,180.39,3218.0,176.964,177.0032,176.964,176.9836,3218.0
2024-10-23 13:55:00,180.38,180.43,180.38,180.43,1399.0,176.9738,177.0228,176.9738,177.0228,1399.0
2024-10-23 14:00:00,180.78,180.79,180.53,180.53,500.0,177.3662,177.376,177.121,177.121,500.0
2024-10-23 14:05:00,180.53,180.53,180.53,180.53,0.0,177.121,177.121,177.121,177.121,0.0
2024-10-23 14:10:00,180.53,180.53,180.53,180.53,0.0,177.121,177.121,177.121,177.121,0.0
2024-10-23 14:15:00,180.0,180.0,180.0,180.0,200.0,176.601,176.601,176.601,176.601,200.0
2024-10-23 14:20:00,180.19,180.19,180.19,180.19,183.0,176.7874,176.7874,176.7874,176.7874,183.0
2024-10-23 14:25:00,180.19,180.19,180.19,180.19,0.0,176.7874,176.7874,176.7874,176.7874,0.0
2024-10-23 14:30:00,180.95,180.95,180.95,180.95,100.0,177.533,177.533,177.533,177.533,100.0
2024-10-23 14:35:00,180.75,180.97,180.75,180.97,1805.0,177.3368,177.5526,177.3368,177.5526,1805.0
2024-10-23 14:40:00,180.97,180.97,180.97,180.97,0.0,177.5526,177.5526,177.5526,177.5526,0.0
2024-10-23 14:45:00,180.82,180.82,180.82,180.82,200.0,177.4055,177.4055,177.4055,177.4055,200.0
2024-10-23 14:50:00,180.64,180.64,180.55,180.55,662.0,177.2289,177.2289,177.1406,177.1406,662.0
2024-10-23 14:55:00,180.55,180.55,180.32,180.45,700.0,177.1406,177.1406,176.9149,177.0425,700.0
2024-10-23 15:00:00,180.37,180.43,180.31,180.31,973.0,176.964,177.0228,176.9051,176.9051,973.0
2024-10-23 15:05:00,180.31,180.39,180.26,180.39,300.0,176.9051,176.9836,176.8561,176.9836,300.0
2024-10-23 15:10:00,180.47,180.48,180.46,180.46,300.0,177.0621,177.0719,177.0523,177.0523,300.0
2024-10-23 15:15:00,180.54,180.54,180.51,180.51,300.0,177.1308,177.1308,177.1013,177.1013,300.0
2024-10-23 15:20:00,180.61,180.64,180.51,180.51,500.0,177.1994,177.2289,177.1013,177.1013,500.0
2024-10-23 15:25:00,180.35,180.35,180.35,180.35,100.0,176.9444,176.9444,176.9444,176.9444,100.0
2024-10-23 15:30:00,180.56,180.56,180.56,180.56,100.0,177.1504,177.1504,177.1504,177.1504,100.0
2024-10-23 15:35:00,180.61,180.7,180.51,180.65,1300.0,177.1994,177.2877,177.1013,177.2387,1300.0
2024-10-23 15:40:00,180.82,180.82,180.73,180.73,1387.0,177.4055,177.4055,177.3172,177.3172,1387.0
2024-10-23 15:45:00,180.76,180.76,180.58,180.63,1558.0,177.3466,177.3466,177.17,177.2191,1558.0
2024-10-23 15:50:00,180.69,181.04,180.65,180.92,1560.0,177.2779,177.6213,177.2387,177.5036,1560.0
2024-10-23 15:55:00,181.03,181.22,180.99,181.17,2803.0,177.6115,177.7979,177.5723,177.7489,2803.0
2024-10-24 09:35:00,182.11,182.11,182.0,182.0,373.0,178.6711,178.6711,178.5632,178.5632,373.0
2024-10-24 09:40:00,181.81,181.81,181.8,181.8,300.0,178.3768,178.3768,178.367,178.367,300.0
2024-10-24 09:45:00,181.42,181.42,181.42,181.42,100.0,177.9941,177.9941,177.9941,177.9941,100.0
2024-10-24 09:50:00,181.22,181.22,181.22,181.22,100.0,177.7979,177.7979,177.7979,177.7979,100.0
2024-10-24 09:55:00,181.22,181.22,181.22,181.22,0.0,177.7979,177.7979,177.7979,177.7979,0.0
2024-10-24 10:00:00,181.31,181.31,181.14,181.14,986.0,177.8862,177.8862,177.7194,177.7194,986.0
2024-10-24 10:05:00,181.35,181.35,181.35,181.35,100.0,177.9255,177.9255,177.9255,177.9255,100.0
2024-10-24 10:10:00,181.11,181.11,180.92,180.92,200.0,177.69,177.69,177.5036,177.5036,200.0
2024-10-24 10:15:00,180.89,180.89,180.72,180.73,1039.0,177.4742,177.4742,177.3074,177.3172,1039.0
2024-10-24 10:20:00,180.73,180.73,180.73,180.73,400.0,177.3172,177.3172,177.3172,177.3172,400.0
2024-10-24 10:25:00,181.18,181.18,181.17,181.17,394.0,177.7587,177.7587,177.7489,177.7489,394.0
2024-10-24 10:30:00,180.73,181.0,180.73,181.0,587.0,177.3172,177.5821,177.3172,177.5821,587.0
2024-10-24 10:35:00,180.73,181.01,180.73,181.01,300.0,177.3172,177.5919,177.3172,177.5919,300.0
2024-10-24 10:40:00,180.97,180.97,180.86,180.86,933.0,177.5526,177.5526,177.4447,177.4447,933.0
2024-10-24 10:45:00,180.86,180.86,180.86,180.86,0.0,177.4447,177.4447,177.4447,177.4447,0.0
2024-10-24 10:50:00,180.66,180.66,180.41,180.48,598.0,177.2485,177.2485,177.0032,177.0719,598.0
2024-10-24 10:55:00,180.67,180.82,180.67,180.82,200.0,177.2583,177.4055,177.2583,177.4055,200.0
2024-10-24 11:00:00,180.82,180.82,180.82,180.82,0.0,177.4055,177.4055,177.4055,177.4055,0.0
2024-10-24 11:05:00,181.13,181.13,181.0,181.03,400.0,177.7096,177.7096,177.5821,177.6115,400.0
2024-10-24 11:10:00,181.15,181.15,181.15,181.15,100.0,177.7292,177.7292,177.7292,177.7292,100.0
2024-10-24 11:15:00,181.15,181.15,181.15,181.15,0.0,177.7292,177.7292,177.7292,177.7292,0.0
2024-10-24 11:20:00,181.42,181.52,181.42,181.46,500.0,177.9941,178.0923,177.9941,178.0334,500.0
2024-10-24 11:25:00,181.48,181.52,181.48,181.52,200.0,178.053,178.0923,178.053,178.0923,200.0
2024-10-24 11:30:00,181.44,181.63,181.35,181.35,500.0,178.0138,178.2002,177.9255,177.9255,500.0
2024-10-24 11:35:00,181.33,181.38,181.33,181.34,669.0,177.9058,177.9549,177.9058,177.9157,669.0
2024-10-24 11:40:00,181.33,181.33,181.33,181.33,300.0,177.9058,177.9058,177.9058,177.9058,300.0
2024-10-24 11:45:00,181.45,181.58,181.45,181.58,200.0,178.0236,178.1511,178.0236,178.1511,200.0
2024-10-24 11:50:00,181.35,181.35,181.35,181.35,300.0,177.9255,177.9255,177.9255,177.9255,300.0
2024-10-24 11:55:00,181.35,181.35,181.35,181.35,0.0,177.9255,177.9255,177.9255,177.9255,0.0
2024-10-24 12:00:00,181.35,181.35,181.35,181.35,0.0,177.9255,177.9255,177.9255,177.9255,0.0
2024-10-24 12:05:00,181.35,181.35,181.35,181.35,0.0,177.9255,177.9255,177.9255,177.9255,0.0
2024-10-24 12:10:00,180.56,180.56,180.52,180.52,227.0,177.1504,177.1504,177.1111,177.1111,227.0
2024-10-24 12:15:00,180.58,180.58,180.57,180.57,200.0,177.17,177.17,177.1602,177.1602,200.0
2024-10-24 12:20:00,180.57,180.57,180.57,180.57,0.0,177.1602,177.1602,177.1602,177.1602,0.0
2024-10-24 12:25:00,180.57,180.57,180.57,180.57,0.0,177.1602,177.1602,177.1602,177.1602,0.0
2024-10-24 12:30:00,180.89,181.06,180.89,181.06,600.0,177.4742,177.6409,177.4742,177.6409,600.0
2024-10-24 12:35:00,180.93,180.93,180.93,180.93,400.0,177.5134,177.5134,177.5134,177.5134,400.0
2024-10-24 12:40:00,180.93,180.93,180.93,180.93,0.0,177.5134,177.5134,177.5134,177.5134,0.0
2024-10-24 12:45:00,180.95,180.95,180.95,180.95,400.0,177.533,177.533,177.533,177.533,400.0
2024-10-24 12:50:00,180.95,180.95,180.95,180.95,0.0,177.533,177.533,177.533,177.533,0.0
2024-10-24 12:55:00,181.14,181.2,181.14,181.2,320.0,177.7194,177.7783,177.7194,177.7783,320.0
2024-10-24 13:00:00,181.2,181.2,181.2,181.2,0.0,177.7783,177.7783,177.7783,177.7783,0.0
2024-10-24 13:05:00,181.19,181.19,181.19,181.19,400.0,177.7685,177.7685,177.7685,177.7685,400.0
2024-10-24 13:10:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-24 13:15:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-24 13:20:00,181.0,181.14,181.0,181.14,500.0,177.5821,177.7194,177.5821,177.7194,500.0
2024-10-24 13:25:00,181.14,181.14,181.14,181.14,0.0,177.7194,177.7194,177.7194,177.7194,0.0
2024-10-24 13:30:00,181.14,181.14,181.14,181.14,0.0,177.7194,177.7194,177.7194,177.7194,0.0
2024-10-24 13:35:00,181.14,181.14,181.14,181.14,0.0,177.7194,177.7194,177.7194,177.7194,0.0
2024-10-24 13:40:00,181.31,181.31,181.31,181.31,202.0,177.8862,177.8862,177.8862,177.8862,202.0
2024-10-24 13:45:00,181.31,181.31,181.31,181.31,0.0,177.8862,177.8862,177.8862,177.8862,0.0
2024-10-24 13:50:00,181.07,181.09,181.07,181.08,982.0,177.6508,177.6704,177.6508,177.6606,982.0
2024-10-24 13:55:00,180.82,180.82,180.82,180.82,300.0,177.4055,177.4055,177.4055,177.4055,300.0
2024-10-24 14:00:00,180.74,180.88,180.74,180.88,582.0,177.327,177.4643,177.327,177.4643,582.0
2024-10-24 14:05:00,180.95,180.95,180.94,180.95,621.0,177.533,177.533,177.5232,177.533,621.0
2024-10-24 14:10:00,180.99,180.99,180.99,180.99,100.0,177.5723,177.5723,177.5723,177.5723,100.0
2024-10-24 14:15:00,181.24,181.24,181.24,181.24,100.0,177.8175,177.8175,177.8175,177.8175,100.0
2024-10-24 14:20:00,181.24,181.24,181.24,181.24,0.0,177.8175,177.8175,177.8175,177.8175,0.0
2024-10-24 14:25:00,181.35,181.35,181.35,181.35,100.0,177.9255,177.9255,177.9255,177.9255,100.0
2024-10-24 14:30:00,181.35,181.35,181.35,181.35,0.0,177.9255,177.9255,177.9255,177.9255,0.0
2024-10-24 14:35:00,181.56,181.57,181.56,181.57,500.0,178.1315,178.1413,178.1315,178.1413,500.0
2024-10-24 14:40:00,181.51,181.51,181.51,181.51,280.0,178.0824,178.0824,178.0824,178.0824,280.0
2024-10-24 14:45:00,181.5,181.5,181.37,181.37,466.0,178.0726,178.0726,177.9451,177.9451,466.0
2024-10-24 14:50:00,181.35,181.35,181.35,181.35,100.0,177.9255,177.9255,177.9255,177.9255,100.0
2024-10-24 14:55:00,181.44,181.44,181.44,181.44,100.0,178.0138,178.0138,178.0138,178.0138,100.0
2024-10-24 15:00:00,181.42,181.42,181.36,181.36,200.0,177.9941,177.9941,177.9353,177.9353,200.0
2024-10-24 15:05:00,181.33,181.38,181.32,181.38,400.0,177.9058,177.9549,177.896,177.9549,400.0
2024-10-24 15:10:00,181.38,181.38,181.38,181.38,0.0,177.9549,177.9549,177.9549,177.9549,0.0
2024-10-24 15:15:00,181.57,181.63,181.57,181.63,200.0,178.1413,178.2002,178.1413,178.2002,200.0
2024-10-24 15:20:00,181.76,181.77,181.69,181.77,1200.0,178.3277,178.3375,178.259,178.3375,1200.0
2024-10-24 15:25:00,181.8,181.8,181.8,181.8,100.0,178.367,178.367,178.367,178.367,100.0
2024-10-24 15:30:00,181.83,181.83,181.83,181.83,100.0,178.3964,178.3964,178.3964,178.3964,100.0
2024-10-24 15:35:00,181.81,181.81,181.56,181.63,785.0,178.3768,178.3768,178.1315,178.2002,785.0
2024-10-24 15:40:00,181.63,181.63,181.63,181.63,0.0,178.2002,178.2002,178.2002,178.2002,0.0
2024-10-24 15:45:00,181.5,181.5,181.26,181.35,808.0,178.0726,178.0726,177.8372,177.9255,808.0
2024-10-24 15:50:00,181.19,181.19,180.98,181.12,4134.0,177.7685,177.7685,177.5625,177.6998,4134.0
2024-10-24 15:55:00,181.03,181.03,180.63,180.84,3085.0,177.6115,177.6115,177.2191,177.4251,3085.0
2024-10-25 09:30:00,182.82,183.35,182.82,183.21,682.0,179.3677,179.8877,179.3677,179.7503,682.0
2024-10-25 09:35:00,182.19,182.19,182.19,182.19,400.0,178.7496,178.7496,178.7496,178.7496,400.0
2024-10-25 09:40:00,182.4,182.4,182.19,182.19,700.0,178.9556,178.9556,178.7496,178.7496,700.0
2024-10-25 09:45:00,182.54,183.04,182.54,183.04,400.0,179.093,179.5836,179.093,179.5836,400.0
2024-10-25 09:50:00,183.35,183.41,182.78,182.81,603.0,179.8877,179.9466,179.3285,179.3579,603.0
2024-10-25 09:55:00,182.81,182.81,182.81,182.81,0.0,179.3579,179.3579,179.3579,179.3579,0.0
2024-10-25 10:00:00,182.6,182.6,182.5,182.5,340.0,179.1519,179.1519,179.0538,179.0538,340.0
2024-10-25 10:05:00,183.04,183.22,182.9,183.22,900.0,179.5836,179.7602,179.4462,179.7602,900.0
2024-10-25 10:10:00,183.44,183.44,183.34,183.34,300.0,179.976,179.976,179.8779,179.8779,300.0
2024-10-25 10:15:00,183.47,183.62,183.18,183.18,1300.0,180.0054,180.1526,179.7209,179.7209,1300.0
2024-10-25 10:20:00,182.97,182.97,182.97,182.97,300.0,179.5149,179.5149,179.5149,179.5149,300.0
2024-10-25 10:25:00,183.03,183.03,182.76,182.76,600.0,179.5737,179.5737,179.3088,179.3088,600.0
2024-10-25 10:30:00,182.76,182.76,182.76,182.76,0.0,179.3088,179.3088,179.3088,179.3088,0.0
2024-10-25 10:35:00,183.24,183.25,183.21,183.21,300.0,179.7798,179.7896,179.7503,179.7503,300.0
2024-10-25 10:40:00,183.21,183.21,183.21,183.21,100.0,179.7503,179.7503,179.7503,179.7503,100.0
2024-10-25 10:45:00,183.08,183.24,183.08,183.24,982.0,179.6228,179.7798,179.6228,179.7798,982.0
2024-10-25 10:50:00,183.18,183.2,182.84,182.84,1550.0,179.7209,179.7405,179.3873,179.3873,1550.0
2024-10-25 10:55:00,182.5,182.5,182.5,182.5,100.0,179.0538,179.0538,179.0538,179.0538,100.0
2024-10-25 11:00:00,182.49,182.49,182.18,182.18,300.0,179.0439,179.0439,178.7398,178.7398,300.0
2024-10-25 11:05:00,182.18,182.18,182.18,182.18,0.0,178.7398,178.7398,178.7398,178.7398,0.0
2024-10-25 11:10:00,182.18,182.18,182.18,182.18,0.0,178.7398,178.7398,178.7398,178.7398,0.0
2024-10-25 11:15:00,182.0,182.05,181.95,182.05,934.0,178.5632,178.6123,178.5141,178.6123,934.0
2024-10-25 11:20:00,182.01,182.01,181.98,182.0,325.0,178.573,178.573,178.5436,178.5632,325.0
2024-10-25 11:25:00,182.23,182.55,182.23,182.55,300.0,178.7889,179.1028,178.7889,179.1028,300.0
2024-10-25 11:30:00,182.35,182.35,182.35,182.35,253.0,178.9066,178.9066,178.9066,178.9066,253.0
2024-10-25 11:35:00,182.35,182.35,182.35,182.35,0.0,178.9066,178.9066,178.9066,178.9066,0.0
2024-10-25 11:40:00,182.22,182.35,182.22,182.3,1134.0,178.779,178.9066,178.779,178.8575,1134.0
2024-10-25 11:45:00,182.32,182.39,182.25,182.36,1211.0,178.8772,178.9458,178.8085,178.9164,1211.0
2024-10-25 11:50:00,182.54,182.6,182.54,182.6,1115.0,179.093,179.1519,179.093,179.1519,1115.0
2024-10-25 11:55:00,182.59,182.84,182.59,182.7,700.0,179.1421,179.3873,179.1421,179.25,700.0
2024-10-25 12:00:00,182.63,182.63,182.14,182.15,1100.0,179.1813,179.1813,178.7006,178.7104,1100.0
2024-10-25 12:05:00,182.15,182.15,182.15,182.15,0.0,178.7104,178.7104,178.7104,178.7104,0.0
2024-10-25 12:10:00,182.47,182.47,182.31,182.31,200.0,179.0243,179.0243,178.8673,178.8673,200.0
2024-10-25 12:15:00,182.31,182.31,182.31,182.31,0.0,178.8673,178.8673,178.8673,178.8673,0.0
2024-10-25 12:20:00,182.31,182.31,182.31,182.31,0.0,178.8673,178.8673,178.8673,178.8673,0.0
2024-10-25 12:25:00,182.68,182.68,182.56,182.59,525.0,179.2304,179.2304,179.1126,179.1421,525.0
2024-10-25 12:30:00,182.9,182.9,182.89,182.89,300.0,179.4462,179.4462,179.4364,179.4364,300.0
2024-10-25 12:35:00,183.04,183.34,183.04,183.32,405.0,179.5836,179.8779,179.5836,179.8583,405.0
2024-10-25 12:40:00,183.19,183.19,182.92,183.15,800.0,179.7307,179.7307,179.4658,179.6915,800.0
2024-10-25 12:45:00,183.19,183.21,183.19,183.2,400.0,179.7307,179.7503,179.7307,179.7405,400.0
2024-10-25 12:50:00,183.2,183.2,183.2,183.2,0.0,179.7405,179.7405,179.7405,179.7405,0.0
2024-10-25 12:55:00,183.64,183.64,183.64,183.64,458.0,180.1722,180.1722,180.1722,180.1722,458.0
2024-10-25 13:00:00,183.68,183.68,183.6,183.6,1108.0,180.2115,180.2115,180.133,180.133,1108.0
2024-10-25 13:05:00,183.7,183.7,183.6,183.6,200.0,180.2311,180.2311,180.133,180.133,200.0
2024-10-25 13:10:00,183.55,183.55,183.22,183.22,300.0,180.0839,180.0839,179.7602,179.7602,300.0
2024-10-25 13:15:00,183.16,183.34,183.13,183.34,400.0,179.7013,179.8779,179.6719,179.8779,400.0
2024-10-25 13:20:00,183.27,183.27,182.99,182.99,400.0,179.8092,179.8092,179.5345,179.5345,400.0
2024-10-25 13:25:00,183.05,183.05,182.96,182.96,400.0,179.5934,179.5934,179.5051,179.5051,400.0
2024-10-25 13:30:00,183.15,183.21,183.15,183.21,200.0,179.6915,179.7503,179.6915,179.7503,200.0
2024-10-25 13:35:00,183.22,183.32,183.21,183.32,400.0,179.7602,179.8583,179.7503,179.8583,400.0
2024-10-25 13:40:00,183.08,183.08,182.96,182.96,400.0,179.6228,179.6228,179.5051,179.5051,400.0
2024-10-25 13:45:00,183.25,183.62,183.25,183.62,300.0,179.7896,180.1526,179.7896,180.1526,300.0
2024-10-25 13:50:00,183.6,183.61,183.6,183.61,200.0,180.133,180.1428,180.133,180.1428,200.0
2024-10-25 13:55:00,183.55,183.8,183.46,183.7,863.0,180.0839,180.3292,179.9956,180.2311,863.0
2024-10-25 14:00:00,183.64,183.64,183.49,183.49,558.0,180.1722,180.1722,180.0251,180.0251,558.0
2024-10-25 14:05:00,183.63,183.66,183.57,183.57,783.0,180.1624,180.1918,180.1035,180.1035,783.0
2024-10-25 14:10:00,183.92,184.06,183.92,184.06,407.0,180.4469,180.5843,180.4469,180.5843,407.0
2024-10-25 14:15:00,184.01,184.01,183.97,183.97,402.0,180.5352,180.5352,180.496,180.496,402.0
2024-10-25 14:20:00,184.03,184.06,183.95,184.05,1262.0,180.5549,180.5843,180.4764,180.5745,1262.0
2024-10-25 14:25:00,184.16,184.3,184.11,184.3,695.0,180.6824,180.8198,180.6334,180.8198,695.0
2024-10-25 14:30:00,184.21,184.3,184.18,184.24,896.0,180.7315,180.8198,180.702,180.7609,896.0
2024-10-25 14:35:00,184.3,184.45,184.3,184.31,605.0,180.8198,180.9669,180.8198,180.8296,605.0
2024-10-25 14:40:00,184.21,184.21,184.2,184.2,300.0,180.7315,180.7315,180.7217,180.7217,300.0
2024-10-25 14:45:00,184.1,184.1,183.94,183.96,300.0,180.6235,180.6235,180.4666,180.4862,300.0
2024-10-25 14:50:00,183.94,184.01,183.94,184.01,500.0,180.4666,180.5352,180.4666,180.5352,500.0
2024-10-25 14:55:00,184.05,184.08,184.03,184.08,1146.0,180.5745,180.6039,180.5549,180.6039,1146.0
2024-10-25 15:00:00,184.05,184.27,184.05,184.27,300.0,180.5745,180.7903,180.5745,180.7903,300.0
2024-10-25 15:05:00,184.29,184.36,184.13,184.19,1175.0,180.81,180.8786,180.653,180.7118,1175.0
2024-10-25 15:10:00,184.23,184.28,184.15,184.15,600.0,180.7511,180.8001,180.6726,180.6726,600.0
2024-10-25 15:15:00,184.26,184.51,184.26,184.49,1295.0,180.7805,181.0258,180.7805,181.0062,1295.0
2024-10-25 15:20:00,184.31,184.37,184.19,184.28,1468.0,180.8296,180.8884,180.7118,180.8001,1468.0
2024-10-25 15:25:00,184.19,184.19,184.19,184.19,100.0,180.7118,180.7118,180.7118,180.7118,100.0
2024-10-25 15:30:00,184.11,184.11,183.74,183.89,1428.0,180.6334,180.6334,180.2703,180.4175,1428.0
2024-10-25 15:35:00,184.02,184.19,184.02,184.14,563.0,180.5451,180.7118,180.5451,180.6628,563.0
2024-10-25 15:40:00,184.09,184.19,184.09,184.19,800.0,180.6137,180.7118,180.6137,180.7118,800.0
2024-10-25 15:45:00,184.24,184.36,184.24,184.27,540.0,180.7609,180.8786,180.7609,180.7903,540.0
2024-10-25 15:50:00,184.2,184.25,184.06,184.11,1695.0,180.7217,180.7707,180.5843,180.6334,1695.0
2024-10-25 15:55:00,184.08,184.43,184.08,184.42,3700.0,180.6039,180.9473,180.6039,180.9375,3700.0
2024-10-28 09:30:00,178.04,178.68,178.04,178.19,500.0,174.678,175.3059,174.678,174.8251,500.0
2024-10-28 09:35:00,178.0,179.04,177.93,178.15,1828.0,174.6387,175.6591,174.5701,174.7859,1828.0
2024-10-28 09:40:00,178.07,178.16,177.5,178.16,1013.0,174.7074,174.7957,174.1482,174.7957,1013.0
2024-10-28 09:45:00,177.5,177.98,177.5,177.96,1000.0,174.1482,174.6191,174.1482,174.5995,1000.0
2024-10-28 09:50:00,177.96,177.96,177.96,177.96,0.0,174.5995,174.5995,174.5995,174.5995,0.0
2024-10-28 09:55:00,178.16,178.3,178.03,178.03,700.0,174.7957,174.9331,174.6682,174.6682,700.0
2024-10-28 10:00:00,178.21,178.86,178.21,178.85,1321.0,174.8448,175.4825,174.8448,175.4727,1321.0
2024-10-28 10:05:00,179.4,179.56,179.4,179.48,900.0,176.0123,176.1693,176.0123,176.0908,900.0
2024-10-28 10:10:00,179.48,179.48,179.48,179.48,0.0,176.0908,176.0908,176.0908,176.0908,0.0
2024-10-28 10:15:00,179.53,179.53,179.53,179.53,100.0,176.1398,176.1398,176.1398,176.1398,100.0
2024-10-28 10:20:00,179.53,179.53,179.53,179.53,0.0,176.1398,176.1398,176.1398,176.1398,0.0
2024-10-28 10:25:00,179.53,179.53,179.53,179.53,0.0,176.1398,176.1398,176.1398,176.1398,0.0
2024-10-28 10:30:00,178.92,178.92,178.8,178.8,400.0,175.5414,175.5414,175.4236,175.4236,400.0
2024-10-28 10:35:00,178.56,178.56,178.56,178.56,100.0,175.1882,175.1882,175.1882,175.1882,100.0
2024-10-28 10:40:00,178.58,178.82,178.58,178.82,233.0,175.2078,175.4432,175.2078,175.4432,233.0
2024-10-28 10:45:00,178.8,179.11,178.8,179.03,459.0,175.4236,175.7278,175.4236,175.6493,459.0
2024-10-28 10:50:00,179.19,179.29,179.19,179.28,700.0,175.8063,175.9044,175.8063,175.8946,700.0
2024-10-28 10:55:00,179.2,179.44,179.2,179.44,700.0,175.8161,176.0515,175.8161,176.0515,700.0
2024-10-28 11:00:00,179.21,179.22,179.1,179.1,815.0,175.8259,175.8357,175.718,175.718,815.0
2024-10-28 11:05:00,179.06,179.06,178.97,178.98,600.0,175.6787,175.6787,175.5904,175.6002,600.0
2024-10-28 11:10:00,178.98,178.98,178.98,178.98,100.0,175.6002,175.6002,175.6002,175.6002,100.0
2024-10-28 11:15:00,179.02,179.18,179.02,179.18,600.0,175.6395,175.7964,175.6395,175.7964,600.0
2024-10-28 11:20:00,179.36,179.36,179.18,179.18,599.0,175.973,175.973,175.7964,175.7964,599.0
2024-10-28 11:25:00,179.18,179.18,179.18,179.18,0.0,175.7964,175.7964,175.7964,175.7964,0.0
2024-10-28 11:30:00,179.18,179.18,179.18,179.18,0.0,175.7964,175.7964,175.7964,175.7964,0.0
2024-10-28 11:35:00,178.75,178.75,178.6,178.6,700.0,175.3746,175.3746,175.2274,175.2274,700.0
2024-10-28 11:40:00,178.51,178.62,178.51,178.62,311.0,175.1391,175.247,175.1391,175.247,311.0
2024-10-28 11:45:00,178.56,178.63,178.56,178.63,200.0,175.1882,175.2568,175.1882,175.2568,200.0
2024-10-28 11:50:00,178.68,178.68,178.53,178.53,200.0,175.3059,175.3059,175.1587,175.1587,200.0
2024-10-28 11:55:00,178.53,178.53,178.53,178.53,0.0,175.1587,175.1587,175.1587,175.1587,0.0
2024-10-28 12:00:00,178.6,178.6,178.52,178.52,200.0,175.2274,175.2274,175.1489,175.1489,200.0
2024-10-28 12:05:00,178.52,178.52,178.52,178.52,0.0,175.1489,175.1489,175.1489,175.1489,0.0
2024-10-28 12:10:00,178.54,178.66,178.54,178.66,800.0,175.1685,175.2863,175.1685,175.2863,800.0
2024-10-28 12:15:00,178.81,178.81,178.73,178.73,528.0,175.4334,175.4334,175.3549,175.3549,528.0
2024-10-28 12:20:00,178.71,178.71,178.71,178.71,100.0,175.3353,175.3353,175.3353,175.3353,100.0
2024-10-28 12:25:00,178.76,178.76,178.56,178.57,300.0,175.3844,175.3844,175.1882,175.198,300.0
2024-10-28 12:30:00,178.6,178.9,178.6,178.9,1400.0,175.2274,175.5217,175.2274,175.5217,1400.0
2024-10-28 12:35:00,178.95,178.95,178.92,178.92,200.0,175.5708,175.5708,175.5414,175.5414,200.0
2024-10-28 12:40:00,178.87,179.06,178.8,179.06,600.0,175.4923,175.6787,175.4236,175.6787,600.0
2024-10-28 12:45:00,178.97,178.97,178.95,178.95,376.0,175.5904,175.5904,175.5708,175.5708,376.0
2024-10-28 12:50:00,178.9,178.9,178.64,178.64,600.0,175.5217,175.5217,175.2666,175.2666,600.0
2024-10-28 12:55:00,178.61,178.61,178.54,178.54,300.0,175.2372,175.2372,175.1685,175.1685,300.0
2024-10-28 13:00:00,178.73,178.73,178.71,178.71,500.0,175.3549,175.3549,175.3353,175.3353,500.0
2024-10-28 13:05:00,178.77,178.78,178.77,178.78,300.0,175.3942,175.404,175.3942,175.404,300.0
2024-10-28 13:10:00,178.8,178.8,178.55,178.55,500.0,175.4236,175.4236,175.1783,175.1783,500.0
2024-10-28 13:15:00,178.55,178.55,178.55,178.55,100.0,175.1783,175.1783,175.1783,175.1783,100.0
2024-10-28 13:20:00,178.65,178.65,178.47,178.47,200.0,175.2765,175.2765,175.0999,175.0999,200.0
2024-10-28 13:25:00,178.47,178.47,178.47,178.47,0.0,175.0999,175.0999,175.0999,175.0999,0.0
2024-10-28 13:30:00,178.94,178.94,178.93,178.93,573.0,175.561,175.561,175.5512,175.5512,573.0
2024-10-28 13:35:00,178.93,178.93,178.93,178.93,0.0,175.5512,175.5512,175.5512,175.5512,0.0
2024-10-28 13:40:00,178.92,178.92,178.91,178.91,442.0,175.5414,175.5414,175.5315,175.5315,442.0
2024-10-28 13:45:00,179.13,179.13,179.13,179.13,100.0,175.7474,175.7474,175.7474,175.7474,100.0
2024-10-28 13:50:00,179.01,179.01,179.01,179.01,246.0,175.6297,175.6297,175.6297,175.6297,246.0
2024-10-28 13:55:00,179.19,179.19,179.19,179.19,100.0,175.8063,175.8063,175.8063,175.8063,100.0
2024-10-28 14:00:00,179.02,179.02,178.95,178.95,551.0,175.6395,175.6395,175.5708,175.5708,551.0
2024-10-28 14:05:00,178.95,178.95,178.95,178.95,0.0,175.5708,175.5708,175.5708,175.5708,0.0
2024-10-28 14:10:00,178.54,178.54,178.54,178.54,100.0,175.1685,175.1685,175.1685,175.1685,100.0
2024-10-28 14:15:00,178.54,178.54,178.54,178.54,0.0,175.1685,175.1685,175.1685,175.1685,0.0
2024-10-28 14:20:00,178.57,178.57,178.4,178.4,436.0,175.198,175.198,175.0312,175.0312,436.0
2024-10-28 14:25:00,178.43,178.44,178.27,178.27,400.0,175.0606,175.0704,174.9036,174.9036,400.0
2024-10-28 14:30:00,178.38,178.38,178.38,178.38,100.0,175.0116,175.0116,175.0116,175.0116,100.0
2024-10-28 14:35:00,178.38,178.38,178.38,178.38,0.0,175.0116,175.0116,175.0116,175.0116,0.0
2024-10-28 14:40:00,178.67,178.67,178.66,178.66,300.0,175.2961,175.2961,175.2863,175.2863,300.0
2024-10-28 14:45:00,178.55,178.57,178.55,178.57,200.0,175.1783,175.198,175.1783,175.198,200.0
2024-10-28 14:50:00,178.66,178.77,178.66,178.77,500.0,175.2863,175.3942,175.2863,175.3942,500.0
2024-10-28 14:55:00,178.85,178.85,178.68,178.68,929.0,175.4727,175.4727,175.3059,175.3059,929.0
2024-10-28 15:00:00,178.78,178.78,178.58,178.58,1553.0,175.404,175.404,175.2078,175.2078,1553.0
2024-10-28 15:05:00,178.59,178.59,178.53,178.57,458.0,175.2176,175.2176,175.1587,175.198,458.0
2024-10-28 15:10:00,178.52,178.52,178.41,178.41,600.0,175.1489,175.1489,175.041,175.041,600.0
2024-10-28 15:15:00,178.41,178.41,178.41,178.41,300.0,175.041,175.041,175.041,175.041,300.0
2024-10-28 15:20:00,178.5,178.5,178.44,178.45,300.0,175.1293,175.1293,175.0704,175.0802,300.0
2024-10-28 15:25:00,178.64,178.81,178.64,178.72,1565.0,175.2666,175.4334,175.2666,175.3451,1565.0
2024-10-28 15:30:00,178.72,178.72,178.72,178.72,0.0,175.3451,175.3451,175.3451,175.3451,0.0
2024-10-28 15:35:00,178.77,178.85,178.72,178.85,500.0,175.3942,175.4727,175.3451,175.4727,500.0
2024-10-28 15:40:00,178.83,178.83,178.72,178.73,990.0,175.4531,175.4531,175.3451,175.3549,990.0
2024-10-28 15:45:00,178.39,178.63,178.39,178.61,713.0,175.0214,175.2568,175.0214,175.2372,713.0
2024-10-28 15:50:00,178.56,178.66,178.51,178.51,1420.0,175.1882,175.2863,175.1391,175.1391,1420.0
2024-10-28 15:55:00,178.49,178.49,178.16,178.2,6038.0,175.1195,175.1195,174.7957,174.835,6038.0
2024-10-29 09:30:00,177.58,178.2,177.58,178.2,200.0,174.2267,174.835,174.2267,174.835,200.0
2024-10-29 09:35:00,178.2,178.2,178.2,178.2,0.0,174.835,174.835,174.835,174.835,0.0
2024-10-29 09:40:00,178.5,178.5,177.9,177.9,700.0,175.1293,175.1293,174.5406,174.5406,700.0
2024-10-29 09:45:00,177.62,177.62,177.51,177.51,300.0,174.2659,174.2659,174.158,174.158,300.0
2024-10-29 09:50:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-29 09:55:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-29 10:00:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-29 10:05:00,178.23,178.23,178.06,178.12,676.0,174.8644,174.8644,174.6976,174.7565,676.0
2024-10-29 10:10:00,178.12,178.29,178.12,178.29,200.0,174.7565,174.9233,174.7565,174.9233,200.0
2024-10-29 10:15:00,178.34,178.41,178.34,178.41,300.0,174.9723,175.041,174.9723,175.041,300.0
2024-10-29 10:20:00,178.41,178.41,178.41,178.41,0.0,175.041,175.041,175.041,175.041,0.0
2024-10-29 10:25:00,178.35,178.35,178.35,178.35,100.0,174.9821,174.9821,174.9821,174.9821,100.0
2024-10-29 10:30:00,178.31,178.31,178.31,178.31,400.0,174.9429,174.9429,174.9429,174.9429,400.0
2024-10-29 10:35:00,178.32,178.64,178.32,178.64,400.0,174.9527,175.2666,174.9527,175.2666,400.0
2024-10-29 10:40:00,178.98,178.98,178.96,178.96,200.0,175.6002,175.6002,175.5806,175.5806,200.0
2024-10-29 10:45:00,178.32,178.32,178.32,178.32,100.0,174.9527,174.9527,174.9527,174.9527,100.0
2024-10-29 10:50:00,178.29,178.29,178.29,178.29,100.0,174.9233,174.9233,174.9233,174.9233,100.0
2024-10-29 10:55:00,178.5,178.5,178.24,178.25,1118.0,175.1293,175.1293,174.8742,174.884,1118.0
2024-10-29 11:00:00,178.2,178.26,177.98,178.26,593.0,174.835,174.8938,174.6191,174.8938,593.0
2024-10-29 11:05:00,178.26,178.26,178.26,178.26,0.0,174.8938,174.8938,174.8938,174.8938,0.0
2024-10-29 11:10:00,177.74,177.81,177.74,177.81,200.0,174.3836,174.4523,174.3836,174.4523,200.0
2024-10-29 11:15:00,177.69,177.87,177.47,177.47,1341.0,174.3346,174.5112,174.1187,174.1187,1341.0
2024-10-29 11:20:00,177.36,177.36,177.36,177.36,267.0,174.0108,174.0108,174.0108,174.0108,267.0
2024-10-29 11:25:00,177.08,177.08,176.97,177.04,492.0,173.7361,173.7361,173.6282,173.6969,492.0
2024-10-29 11:30:00,176.9,176.9,176.9,176.9,100.0,173.5595,173.5595,173.5595,173.5595,100.0
2024-10-29 11:35:00,176.89,177.0,176.86,177.0,400.0,173.5497,173.6576,173.5203,173.6576,400.0
2024-10-29 11:40:00,176.98,176.98,176.76,176.83,1098.0,173.638,173.638,173.4221,173.4908,1098.0
2024-10-29 11:45:00,176.7,177.07,176.7,176.88,700.0,173.3633,173.7263,173.3633,173.5399,700.0
2024-10-29 11:50:00,176.77,176.77,176.77,176.77,100.0,173.432,173.432,173.432,173.432,100.0
2024-10-29 11:55:00,176.54,176.56,176.54,176.56,200.0,173.2063,173.2259,173.2063,173.2259,200.0
2024-10-29 12:00:00,176.56,176.56,176.56,176.56,0.0,173.2259,173.2259,173.2259,173.2259,0.0
2024-10-29 12:05:00,176.56,176.56,176.56,176.56,0.0,173.2259,173.2259,173.2259,173.2259,0.0
2024-10-29 12:10:00,176.61,176.61,176.61,176.61,200.0,173.275,173.275,173.275,173.275,200.0
2024-10-29 12:15:00,176.53,176.54,176.14,176.36,1820.0,173.1965,173.2063,172.8139,173.0297,1820.0
2024-10-29 12:20:00,176.42,176.44,176.4,176.4,1050.0,173.0886,173.1082,173.0689,173.0689,1050.0
2024-10-29 12:25:00,176.43,176.43,176.37,176.4,300.0,173.0984,173.0984,173.0395,173.0689,300.0
2024-10-29 12:30:00,176.0,176.16,176.0,176.16,600.0,172.6765,172.8335,172.6765,172.8335,600.0
2024-10-29 12:35:00,176.06,176.06,175.87,175.92,1776.0,172.7354,172.7354,172.549,172.598,1776.0
2024-10-29 12:40:00,175.74,175.76,175.71,175.74,530.0,172.4214,172.441,172.392,172.4214,530.0
2024-10-29 12:45:00,175.62,175.66,175.57,175.65,1866.0,172.3037,172.3429,172.2546,172.3331,1866.0
2024-10-29 12:50:00,175.65,175.73,175.65,175.72,2231.0,172.3331,172.4116,172.3331,172.4018,2231.0
2024-10-29 12:55:00,175.55,175.55,175.51,175.51,300.0,172.235,172.235,172.1957,172.1957,300.0
2024-10-29 13:00:00,175.52,175.52,175.45,175.45,280.0,172.2056,172.2056,172.1369,172.1369,280.0
2024-10-29 13:05:00,175.28,175.28,175.28,175.28,740.0,171.9701,171.9701,171.9701,171.9701,740.0
2024-10-29 13:10:00,175.3,175.4,175.3,175.4,529.0,171.9897,172.0878,171.9897,172.0878,529.0
2024-10-29 13:15:00,175.41,175.41,175.39,175.4,610.0,172.0976,172.0976,172.078,172.0878,610.0
2024-10-29 13:20:00,175.3,175.37,175.24,175.37,600.0,171.9897,172.0584,171.9308,172.0584,600.0
2024-10-29 13:25:00,175.48,175.64,175.48,175.64,640.0,172.1663,172.3233,172.1663,172.3233,640.0
2024-10-29 13:30:00,175.64,175.64,175.64,175.64,200.0,172.3233,172.3233,172.3233,172.3233,200.0
2024-10-29 13:35:00,175.45,175.57,175.45,175.54,600.0,172.1369,172.2546,172.1369,172.2252,600.0
2024-10-29 13:40:00,175.59,175.66,175.59,175.66,600.0,172.2742,172.3429,172.2742,172.3429,600.0
2024-10-29 13:45:00,175.77,175.8,175.77,175.77,940.0,172.4508,172.4803,172.4508,172.4508,940.0
2024-10-29 13:50:00,175.77,175.77,175.77,175.77,0.0,172.4508,172.4508,172.4508,172.4508,0.0
2024-10-29 13:55:00,175.8,176.1,175.8,176.1,1191.0,172.4803,172.7746,172.4803,172.7746,1191.0
2024-10-29 14:00:00,176.1,176.1,176.1,176.1,0.0,172.7746,172.7746,172.7746,172.7746,0.0
2024-10-29 14:05:00,176.24,176.24,176.1,176.1,200.0,172.912,172.912,172.7746,172.7746,200.0
2024-10-29 14:10:00,175.92,176.04,175.92,176.04,600.0,172.598,172.7157,172.598,172.7157,600.0
2024-10-29 14:15:00,175.82,175.82,175.82,175.82,100.0,172.4999,172.4999,172.4999,172.4999,100.0
2024-10-29 14:20:00,175.86,175.86,175.76,175.76,200.0,172.5391,172.5391,172.441,172.441,200.0
2024-10-29 14:25:00,175.92,175.92,175.92,175.92,100.0,172.598,172.598,172.598,172.598,100.0
2024-10-29 14:30:00,175.98,175.98,175.95,175.95,200.0,172.6569,172.6569,172.6274,172.6274,200.0
2024-10-29 14:35:00,175.77,175.86,175.77,175.86,300.0,172.4508,172.5391,172.4508,172.5391,300.0
2024-10-29 14:40:00,175.92,175.92,175.92,175.92,200.0,172.598,172.598,172.598,172.598,200.0
2024-10-29 14:45:00,175.92,175.92,175.92,175.92,0.0,172.598,172.598,172.598,172.598,0.0
2024-10-29 14:50:00,175.77,175.8,175.63,175.63,600.0,172.4508,172.4803,172.3135,172.3135,600.0
2024-10-29 14:55:00,175.59,175.61,175.59,175.6,300.0,172.2742,172.2939,172.2742,172.2841,300.0
2024-10-29 15:00:00,175.64,175.8,175.64,175.8,500.0,172.3233,172.4803,172.3233,172.4803,500.0
2024-10-29 15:05:00,175.66,175.77,175.64,175.65,800.0,172.3429,172.4508,172.3233,172.3331,800.0
2024-10-29 15:10:00,175.85,175.85,175.85,175.85,100.0,172.5293,172.5293,172.5293,172.5293,100.0
2024-10-29 15:15:00,175.8,175.8,175.8,175.8,100.0,172.4803,172.4803,172.4803,172.4803,100.0
2024-10-29 15:20:00,176.2,176.2,176.2,176.2,100.0,172.8727,172.8727,172.8727,172.8727,100.0
2024-10-29 15:25:00,176.2,176.2,176.16,176.19,900.0,172.8727,172.8727,172.8335,172.8629,900.0
2024-10-29 15:30:00,176.29,176.29,176.1,176.18,700.0,172.961,172.961,172.7746,172.8531,700.0
2024-10-29 15:35:00,176.24,176.3,176.24,176.28,600.0,172.912,172.9708,172.912,172.9512,600.0
2024-10-29 15:40:00,176.19,176.19,175.81,175.81,600.0,172.8629,172.8629,172.4901,172.4901,600.0
2024-10-29 15:45:00,175.76,175.89,175.76,175.89,900.0,172.441,172.5686,172.441,172.5686,900.0
2024-10-29 15:50:00,175.74,175.78,175.62,175.72,2167.0,172.4214,172.4607,172.3037,172.4018,2167.0
2024-10-29 15:55:00,175.61,175.77,175.56,175.61,4844.0,172.2939,172.4508,172.2448,172.2939,4844.0
2024-10-30 09:30:00,176.25,176.25,175.75,176.12,700.0,172.9218,172.9218,172.4312,172.7942,700.0
2024-10-30 09:35:00,176.7,177.0,176.7,176.79,3868.0,173.3633,173.6576,173.3633,173.4516,3868.0
2024-10-30 09:40:00,176.99,177.02,176.78,177.02,19580.0,173.6478,173.6772,173.4418,173.6772,19580.0
2024-10-30 09:45:00,176.99,177.3,176.97,176.97,5300.0,173.6478,173.9519,173.6282,173.6282,5300.0
2024-10-30 09:50:00,176.97,176.97,176.97,176.97,0.0,173.6282,173.6282,173.6282,173.6282,0.0
2024-10-30 09:55:00,177.27,177.27,176.94,176.94,300.0,173.9225,173.9225,173.5987,173.5987,300.0
2024-10-30 10:00:00,176.82,177.0,176.71,176.8,700.0,173.481,173.6576,173.3731,173.4614,700.0
2024-10-30 10:05:00,176.8,176.8,176.8,176.8,0.0,173.4614,173.4614,173.4614,173.4614,0.0
2024-10-30 10:10:00,176.93,177.45,176.93,177.45,200.0,173.5889,174.0991,173.5889,174.0991,200.0
2024-10-30 10:15:00,177.31,177.31,177.15,177.15,300.0,173.9618,173.9618,173.8048,173.8048,300.0
2024-10-30 10:20:00,177.15,177.15,177.15,177.15,0.0,173.8048,173.8048,173.8048,173.8048,0.0
2024-10-30 10:25:00,176.9,176.9,176.9,176.9,300.0,173.5595,173.5595,173.5595,173.5595,300.0
2024-10-30 10:30:00,176.81,176.89,176.81,176.89,1177.0,173.4712,173.5497,173.4712,173.5497,1177.0
2024-10-30 10:35:00,177.05,177.05,177.05,177.05,100.0,173.7067,173.7067,173.7067,173.7067,100.0
2024-10-30 10:40:00,177.12,177.12,177.02,177.02,676.0,173.7753,173.7753,173.6772,173.6772,676.0
2024-10-30 10:45:00,176.92,176.92,176.81,176.81,570.0,173.5791,173.5791,173.4712,173.4712,570.0
2024-10-30 10:50:00,176.96,176.96,176.95,176.95,506.0,173.6184,173.6184,173.6086,173.6086,506.0
2024-10-30 10:55:00,176.96,176.99,176.96,176.99,573.0,173.6184,173.6478,173.6184,173.6478,573.0
2024-10-30 11:00:00,176.94,176.94,176.94,176.94,100.0,173.5987,173.5987,173.5987,173.5987,100.0
2024-10-30 11:05:00,176.94,176.94,176.94,176.94,0.0,173.5987,173.5987,173.5987,173.5987,0.0
2024-10-30 11:10:00,177.49,177.5,177.44,177.44,2643.0,174.1384,174.1482,174.0893,174.0893,2643.0
2024-10-30 11:15:00,177.59,178.0,177.59,177.77,4499.0,174.2365,174.6387,174.2365,174.4131,4499.0
2024-10-30 11:20:00,177.68,177.69,177.68,177.69,345.0,174.3248,174.3346,174.3248,174.3346,345.0
2024-10-30 11:25:00,177.69,177.69,177.69,177.69,0.0,174.3346,174.3346,174.3346,174.3346,0.0
2024-10-30 11:30:00,178.0,178.0,177.85,177.85,3764.0,174.6387,174.6387,174.4916,174.4916,3764.0
2024-10-30 11:35:00,177.79,177.79,177.74,177.74,700.0,174.4327,174.4327,174.3836,174.3836,700.0
2024-10-30 11:40:00,177.74,177.74,177.74,177.74,0.0,174.3836,174.3836,174.3836,174.3836,0.0
2024-10-30 11:45:00,177.89,177.89,177.89,177.89,100.0,174.5308,174.5308,174.5308,174.5308,100.0
2024-10-30 11:50:00,178.0,178.02,177.83,178.02,340.0,174.6387,174.6584,174.4719,174.6584,340.0
2024-10-30 11:55:00,178.02,178.09,178.02,178.09,597.0,174.6584,174.727,174.6584,174.727,597.0
2024-10-30 12:00:00,178.05,178.05,177.86,177.86,300.0,174.6878,174.6878,174.5014,174.5014,300.0
2024-10-30 12:05:00,177.7,177.71,177.7,177.71,300.0,174.3444,174.3542,174.3444,174.3542,300.0
2024-10-30 12:10:00,177.71,177.71,177.71,177.71,0.0,174.3542,174.3542,174.3542,174.3542,0.0
2024-10-30 12:15:00,177.56,177.56,177.56,177.56,100.0,174.207,174.207,174.207,174.207,100.0
2024-10-30 12:20:00,177.42,177.42,177.42,177.42,243.0,174.0697,174.0697,174.0697,174.0697,243.0
2024-10-30 12:25:00,177.42,177.42,177.42,177.42,0.0,174.0697,174.0697,174.0697,174.0697,0.0
2024-10-30 12:30:00,177.06,177.06,177.06,177.06,200.0,173.7165,173.7165,173.7165,173.7165,200.0
2024-10-30 12:35:00,176.93,176.93,176.77,176.78,400.0,173.5889,173.5889,173.432,173.4418,400.0
2024-10-30 12:40:00,176.78,176.78,176.78,176.78,0.0,173.4418,173.4418,173.4418,173.4418,0.0
2024-10-30 12:45:00,176.78,176.78,176.71,176.73,570.0,173.4418,173.4418,173.3731,173.3927,570.0
2024-10-30 12:50:00,176.73,176.73,176.73,176.73,0.0,173.3927,173.3927,173.3927,173.3927,0.0
2024-10-30 12:55:00,176.67,176.67,176.52,176.52,900.0,173.3338,173.3338,173.1867,173.1867,900.0
2024-10-30 13:00:00,176.4,176.4,176.4,176.4,300.0,173.0689,173.0689,173.0689,173.0689,300.0
2024-10-30 13:05:00,176.61,176.61,176.61,176.61,200.0,173.275,173.275,173.275,173.275,200.0
2024-10-30 13:10:00,176.59,176.59,176.59,176.59,100.0,173.2554,173.2554,173.2554,173.2554,100.0
2024-10-30 13:15:00,176.59,176.59,176.59,176.59,0.0,173.2554,173.2554,173.2554,173.2554,0.0
2024-10-30 13:20:00,176.97,176.97,176.89,176.89,400.0,173.6282,173.6282,173.5497,173.5497,400.0
2024-10-30 13:25:00,176.89,176.89,176.89,176.89,0.0,173.5497,173.5497,173.5497,173.5497,0.0
2024-10-30 13:30:00,176.76,176.76,176.53,176.53,400.0,173.4221,173.4221,173.1965,173.1965,400.0
2024-10-30 13:35:00,176.54,176.55,176.54,176.55,200.0,173.2063,173.2161,173.2063,173.2161,200.0
2024-10-30 13:40:00,176.55,176.55,176.55,176.55,0.0,173.2161,173.2161,173.2161,173.2161,0.0
2024-10-30 13:45:00,176.55,176.55,176.55,176.55,0.0,173.2161,173.2161,173.2161,173.2161,0.0
2024-10-30 13:50:00,176.83,177.59,176.74,177.26,5617.0,173.4908,174.2365,173.4025,173.9127,5617.0
2024-10-30 13:55:00,177.26,177.26,177.26,177.26,0.0,173.9127,173.9127,173.9127,173.9127,0.0
2024-10-30 14:00:00,177.27,177.27,177.27,177.27,100.0,173.9225,173.9225,173.9225,173.9225,100.0
2024-10-30 14:05:00,177.36,177.36,177.36,177.36,100.0,174.0108,174.0108,174.0108,174.0108,100.0
2024-10-30 14:10:00,177.47,177.47,177.47,177.47,200.0,174.1187,174.1187,174.1187,174.1187,200.0
2024-10-30 14:15:00,177.42,177.61,177.42,177.61,871.0,174.0697,174.2561,174.0697,174.2561,871.0
2024-10-30 14:20:00,177.73,177.73,177.71,177.71,430.0,174.3738,174.3738,174.3542,174.3542,430.0
2024-10-30 14:25:00,177.64,177.64,177.58,177.58,800.0,174.2855,174.2855,174.2267,174.2267,800.0
2024-10-30 14:30:00,177.54,177.54,177.52,177.54,959.0,174.1874,174.1874,174.1678,174.1874,959.0
2024-10-30 14:35:00,177.37,177.42,177.37,177.38,1900.0,174.0206,174.0697,174.0206,174.0304,1900.0
2024-10-30 14:40:00,177.19,177.19,177.12,177.12,200.0,173.844,173.844,173.7753,173.7753,200.0
2024-10-30 14:45:00,177.07,177.07,177.07,177.07,200.0,173.7263,173.7263,173.7263,173.7263,200.0
2024-10-30 14:50:00,177.46,177.46,177.38,177.38,900.0,174.1089,174.1089,174.0304,174.0304,900.0
2024-10-30 14:55:00,177.34,177.38,177.33,177.33,771.0,173.9912,174.0304,173.9814,173.9814,771.0
2024-10-30 15:00:00,177.12,177.12,177.12,177.12,200.0,173.7753,173.7753,173.7753,173.7753,200.0
2024-10-30 15:05:00,177.13,177.2,177.13,177.2,500.0,173.7852,173.8538,173.7852,173.8538,500.0
2024-10-30 15:10:00,177.25,177.25,177.21,177.25,900.0,173.9029,173.9029,173.8636,173.9029,900.0
2024-10-30 15:15:00,177.24,177.24,177.24,177.24,170.0,173.8931,173.8931,173.8931,173.8931,170.0
2024-10-30 15:20:00,177.1,177.24,177.1,177.24,201.0,173.7557,173.8931,173.7557,173.8931,201.0
2024-10-30 15:25:00,177.25,177.25,177.25,177.25,275.0,173.9029,173.9029,173.9029,173.9029,275.0
2024-10-30 15:30:00,177.25,177.25,177.25,177.25,0.0,173.9029,173.9029,173.9029,173.9029,0.0
2024-10-30 15:35:00,176.93,176.93,176.88,176.9,300.0,173.5889,173.5889,173.5399,173.5595,300.0
2024-10-30 15:40:00,176.94,177.13,176.91,177.13,1646.0,173.5987,173.7852,173.5693,173.7852,1646.0
2024-10-30 15:45:00,177.01,177.01,176.84,176.85,400.0,173.6674,173.6674,173.5006,173.5104,400.0
2024-10-30 15:50:00,176.79,176.83,176.79,176.83,200.0,173.4516,173.4908,173.4516,173.4908,200.0
2024-10-30 15:55:00,176.59,176.7,176.5,176.7,1863.0,173.2554,173.3633,173.1671,173.3633,1863.0
2024-10-31 09:30:00,178.2,178.2,178.19,178.2,500.0,174.835,174.835,174.8251,174.835,500.0
2024-10-31 09:35:00,178.05,178.2,178.04,178.2,2213.0,174.6878,174.835,174.678,174.835,2213.0
2024-10-31 09:40:00,178.95,178.95,178.95,178.95,980.0,175.5708,175.5708,175.5708,175.5708,980.0
2024-10-31 09:45:00,178.1,178.16,178.1,178.16,200.0,174.7368,174.7957,174.7368,174.7957,200.0
2024-10-31 09:50:00,178.26,178.44,178.26,178.35,631.0,174.8938,175.0704,174.8938,174.9821,631.0
2024-10-31 09:55:00,178.82,178.92,178.73,178.73,600.0,175.4432,175.5414,175.3549,175.3549,600.0
2024-10-31 10:00:00,178.49,178.7,178.48,178.53,800.0,175.1195,175.3255,175.1097,175.1587,800.0
2024-10-31 10:05:00,178.16,178.35,178.16,178.35,457.0,174.7957,174.9821,174.7957,174.9821,457.0
2024-10-31 10:10:00,178.29,178.29,177.85,177.85,400.0,174.9233,174.9233,174.4916,174.4916,400.0
2024-10-31 10:15:00,178.33,178.57,178.33,178.57,1000.0,174.9625,175.198,174.9625,175.198,1000.0
2024-10-31 10:20:00,178.42,178.42,178.3,178.31,1597.0,175.0508,175.0508,174.9331,174.9429,1597.0
2024-10-31 10:25:00,178.31,178.31,178.0,178.0,1918.0,174.9429,174.9429,174.6387,174.6387,1918.0
2024-10-31 10:30:00,178.18,178.18,178.18,178.18,100.0,174.8153,174.8153,174.8153,174.8153,100.0
2024-10-31 10:35:00,177.5,177.5,177.5,177.5,1755.0,174.1482,174.1482,174.1482,174.1482,1755.0
2024-10-31 10:40:00,177.28,177.53,177.28,177.53,500.0,173.9323,174.1776,173.9323,174.1776,500.0
2024-10-31 10:45:00,177.38,177.38,177.36,177.36,400.0,174.0304,174.0304,174.0108,174.0108,400.0
2024-10-31 10:50:00,176.91,176.91,176.91,176.91,100.0,173.5693,173.5693,173.5693,173.5693,100.0
2024-10-31 10:55:00,176.91,176.91,176.91,176.91,0.0,173.5693,173.5693,173.5693,173.5693,0.0
2024-10-31 11:00:00,177.01,177.01,177.01,177.01,100.0,173.6674,173.6674,173.6674,173.6674,100.0
2024-10-31 11:05:00,176.76,177.1,176.76,177.1,220.0,173.4221,173.7557,173.4221,173.7557,220.0
2024-10-31 11:10:00,176.9,176.9,176.87,176.87,395.0,173.5595,173.5595,173.5301,173.5301,395.0
2024-10-31 11:15:00,177.0,177.0,177.0,177.0,100.0,173.6576,173.6576,173.6576,173.6576,100.0
2024-10-31 11:20:00,176.78,177.2,176.77,177.2,1217.0,173.4418,173.8538,173.432,173.8538,1217.0
2024-10-31 11:25:00,177.22,177.22,177.21,177.21,200.0,173.8735,173.8735,173.8636,173.8636,200.0
2024-10-31 11:30:00,177.21,177.21,177.21,177.21,0.0,173.8636,173.8636,173.8636,173.8636,0.0
2024-10-31 11:35:00,177.47,177.47,177.17,177.17,1595.0,174.1187,174.1187,173.8244,173.8244,1595.0
2024-10-31 11:40:00,177.17,177.24,177.13,177.24,696.0,173.8244,173.8931,173.7852,173.8931,696.0
2024-10-31 11:45:00,177.18,177.18,177.17,177.17,356.0,173.8342,173.8342,173.8244,173.8244,356.0
2024-10-31 11:50:00,176.95,176.95,176.5,176.5,400.0,173.6086,173.6086,173.1671,173.1671,400.0
2024-10-31 11:55:00,176.78,176.78,176.71,176.71,400.0,173.4418,173.4418,173.3731,173.3731,400.0
2024-10-31 12:00:00,176.67,176.67,176.5,176.65,1290.0,173.3338,173.3338,173.1671,173.3142,1290.0
2024-10-31 12:05:00,176.65,176.65,176.65,176.65,300.0,173.3142,173.3142,173.3142,173.3142,300.0
2024-10-31 12:10:00,176.84,176.84,176.84,176.84,100.0,173.5006,173.5006,173.5006,173.5006,100.0
2024-10-31 12:15:00,176.84,176.84,176.84,176.84,0.0,173.5006,173.5006,173.5006,173.5006,0.0
2024-10-31 12:20:00,176.77,176.79,176.77,176.78,393.0,173.432,173.4516,173.432,173.4418,393.0
2024-10-31 12:25:00,176.5,176.64,176.5,176.64,865.0,173.1671,173.3044,173.1671,173.3044,865.0
2024-10-31 12:30:00,176.55,176.67,176.54,176.67,918.0,173.2161,173.3338,173.2063,173.3338,918.0
2024-10-31 12:35:00,176.66,176.66,176.66,176.66,100.0,173.324,173.324,173.324,173.324,100.0
2024-10-31 12:40:00,176.14,176.16,176.14,176.16,293.0,172.8139,172.8335,172.8139,172.8335,293.0
2024-10-31 12:45:00,176.23,176.23,176.09,176.09,500.0,172.9022,172.9022,172.7648,172.7648,500.0
2024-10-31 12:50:00,176.0,176.22,176.0,176.13,1400.0,172.6765,172.8923,172.6765,172.804,1400.0
2024-10-31 12:55:00,176.18,176.18,176.18,176.18,100.0,172.8531,172.8531,172.8531,172.8531,100.0
2024-10-31 13:00:00,176.18,176.18,176.18,176.18,0.0,172.8531,172.8531,172.8531,172.8531,0.0
2024-10-31 13:05:00,176.18,176.18,176.18,176.18,0.0,172.8531,172.8531,172.8531,172.8531,0.0
2024-10-31 13:10:00,176.54,176.54,176.42,176.42,200.0,173.2063,173.2063,173.0886,173.0886,200.0
2024-10-31 13:15:00,176.42,176.42,176.42,176.42,0.0,173.0886,173.0886,173.0886,173.0886,0.0
2024-10-31 13:20:00,176.01,176.02,176.0,176.02,793.0,172.6863,172.6961,172.6765,172.6961,793.0
2024-10-31 13:25:00,176.04,176.04,176.0,176.0,4676.0,172.7157,172.7157,172.6765,172.6765,4676.0
2024-10-31 13:30:00,175.82,175.98,175.82,175.98,400.0,172.4999,172.6569,172.4999,172.6569,400.0
2024-10-31 13:35:00,176.0,176.0,176.0,176.0,300.0,172.6765,172.6765,172.6765,172.6765,300.0
2024-10-31 13:40:00,176.0,176.0,176.0,176.0,0.0,172.6765,172.6765,172.6765,172.6765,0.0
2024-10-31 13:45:00,176.01,176.02,176.01,176.02,200.0,172.6863,172.6961,172.6863,172.6961,200.0
2024-10-31 13:50:00,176.02,176.02,176.02,176.02,0.0,172.6961,172.6961,172.6961,172.6961,0.0
2024-10-31 13:55:00,176.44,176.44,176.23,176.23,900.0,173.1082,173.1082,172.9022,172.9022,900.0
2024-10-31 14:00:00,176.23,176.23,176.23,176.23,0.0,172.9022,172.9022,172.9022,172.9022,0.0
2024-10-31 14:05:00,176.16,176.16,176.1,176.11,300.0,172.8335,172.8335,172.7746,172.7844,300.0
2024-10-31 14:10:00,176.11,176.11,176.11,176.11,0.0,172.7844,172.7844,172.7844,172.7844,0.0
2024-10-31 14:15:00,176.28,176.28,176.28,176.28,100.0,172.9512,172.9512,172.9512,172.9512,100.0
2024-10-31 14:20:00,176.39,176.39,176.39,176.39,100.0,173.0591,173.0591,173.0591,173.0591,100.0
2024-10-31 14:25:00,176.55,176.55,176.55,176.55,100.0,173.2161,173.2161,173.2161,173.2161,100.0
2024-10-31 14:30:00,176.7,176.9,176.7,176.87,600.0,173.3633,173.5595,173.3633,173.5301,600.0
2024-10-31 14:35:00,177.01,177.13,176.96,176.96,407.0,173.6674,173.7852,173.6184,173.6184,407.0
2024-10-31 14:40:00,177.13,177.14,176.87,176.87,300.0,173.7852,173.795,173.5301,173.5301,300.0
2024-10-31 14:45:00,177.37,177.37,177.37,177.37,100.0,174.0206,174.0206,174.0206,174.0206,100.0
2024-10-31 14:50:00,177.37,177.55,177.37,177.51,1029.0,174.0206,174.1972,174.0206,174.158,1029.0
2024-10-31 14:55:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-31 15:00:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-31 15:05:00,177.64,177.64,177.6,177.6,200.0,174.2855,174.2855,174.2463,174.2463,200.0
2024-10-31 15:10:00,177.62,177.82,177.57,177.8,10559.0,174.2659,174.4621,174.2168,174.4425,10559.0
2024-10-31 15:15:00,177.82,178.12,177.82,178.06,2322.0,174.4621,174.7565,174.4621,174.6976,2322.0
2024-10-31 15:20:00,178.19,178.5,178.11,178.45,6298.0,174.8251,175.1293,174.7467,175.0802,6298.0
2024-10-31 15:25:00,178.36,178.36,177.76,177.76,2250.0,174.9919,174.9919,174.4033,174.4033,2250.0
2024-10-31 15:30:00,177.96,178.04,177.85,177.85,500.0,174.5995,174.678,174.4916,174.4916,500.0
2024-10-31 15:35:00,177.74,177.74,177.74,177.74,100.0,174.3836,174.3836,174.3836,174.3836,100.0
2024-10-31 15:40:00,177.35,177.47,177.35,177.42,409.0,174.001,174.1187,174.001,174.0697,409.0
2024-10-31 15:45:00,177.48,177.5,177.34,177.43,686.0,174.1285,174.1482,173.9912,174.0795,686.0
2024-10-31 15:50:00,177.38,177.44,177.03,177.07,3299.0,174.0304,174.0893,173.687,173.7263,3299.0
2024-10-31 15:55:00,176.9,177.02,176.65,176.65,5753.0,173.5595,173.6772,173.3142,173.3142,5753.0
2024-11-01 09:30:00,177.86,178.69,177.55,177.55,20689.0,174.5014,175.3157,174.1972,174.1972,20689.0
2024-11-01 09:35:00,177.99,178.7,177.55,178.7,10376.0,174.6289,175.3255,174.1972,175.3255,10376.0
2024-11-01 09:40:00,178.5,178.5,178.08,178.08,500.0,175.1293,175.1293,174.7172,174.7172,500.0
2024-11-01 09:45:00,178.32,178.5,178.32,178.32,627.0,174.9527,175.1293,174.9527,174.9527,627.0
2024-11-01 09:50:00,178.56,178.56,178.56,178.56,100.0,175.1882,175.1882,175.1882,175.1882,100.0
2024-11-01 09:55:00,178.36,178.36,178.24,178.25,1067.0,174.9919,174.9919,174.8742,174.884,1067.0
2024-11-01 10:00:00,178.44,178.54,178.34,178.43,400.0,175.0704,175.1685,174.9723,175.0606,400.0
2024-11-01 10:05:00,178.18,178.28,178.06,178.06,600.0,174.8153,174.9134,174.6976,174.6976,600.0
2024-11-01 10:10:00,178.02,178.02,178.02,178.02,100.0,174.6584,174.6584,174.6584,174.6584,100.0
2024-11-01 10:15:00,177.77,177.77,177.77,177.77,100.0,174.4131,174.4131,174.4131,174.4131,100.0
2024-11-01 10:20:00,178.05,178.05,177.72,177.72,1114.0,174.6878,174.6878,174.364,174.364,1114.0
2024-11-01 10:25:00,177.72,177.72,177.72,177.72,0.0,174.364,174.364,174.364,174.364,0.0
2024-11-01 10:30:00,177.99,177.99,177.42,177.42,958.0,174.6289,174.6289,174.0697,174.0697,958.0
2024-11-01 10:35:00,177.67,177.67,177.1,177.1,203.0,174.315,174.315,173.7557,173.7557,203.0
2024-11-01 10:40:00,176.98,176.99,176.7,176.7,1363.0,173.638,173.6478,173.3633,173.3633,1363.0
2024-11-01 10:45:00,176.87,176.87,176.51,176.7,500.0,173.5301,173.5301,173.1769,173.3633,500.0
2024-11-01 10:50:00,177.05,177.1,176.78,177.1,900.0,173.7067,173.7557,173.4418,173.7557,900.0
2024-11-01 10:55:00,177.14,177.14,176.93,176.93,500.0,173.795,173.795,173.5889,173.5889,500.0
2024-11-01 11:00:00,177.08,177.11,177.08,177.11,200.0,173.7361,173.7655,173.7361,173.7655,200.0
2024-11-01 11:05:00,176.97,176.97,176.91,176.96,1200.0,173.6282,173.6282,173.5693,173.6184,1200.0
2024-11-01 11:10:00,176.66,176.66,176.6,176.6,300.0,173.324,173.324,173.2652,173.2652,300.0
2024-11-01 11:15:00,176.8,177.17,176.74,177.17,500.0,173.4614,173.8244,173.4025,173.8244,500.0
2024-11-01 11:20:00,177.01,177.01,176.81,176.87,937.0,173.6674,173.6674,173.4712,173.5301,937.0
2024-11-01 11:25:00,176.8,176.8,176.5,176.5,400.0,173.4614,173.4614,173.1671,173.1671,400.0
2024-11-01 11:30:00,176.59,176.59,176.44,176.49,800.0,173.2554,173.2554,173.1082,173.1572,800.0
2024-11-01 11:35:00,176.46,177.02,176.31,177.02,1949.0,173.1278,173.6772,172.9806,173.6772,1949.0
2024-11-01 11:40:00,177.14,177.14,176.8,176.89,1550.0,173.795,173.795,173.4614,173.5497,1550.0
2024-11-01 11:45:00,176.81,176.82,176.76,176.82,300.0,173.4712,173.481,173.4221,173.481,300.0
2024-11-01 11:50:00,176.69,176.69,176.69,176.69,100.0,173.3535,173.3535,173.3535,173.3535,100.0
2024-11-01 11:55:00,176.8,176.8,176.8,176.8,100.0,173.4614,173.4614,173.4614,173.4614,100.0
2024-11-01 12:00:00,176.8,177.0,176.8,177.0,680.0,173.4614,173.6576,173.4614,173.6576,680.0
2024-11-01 12:05:00,176.83,176.93,176.83,176.93,300.0,173.4908,173.5889,173.4908,173.5889,300.0
2024-11-01 12:10:00,176.71,176.71,176.71,176.71,100.0,173.3731,173.3731,173.3731,173.3731,100.0
2024-11-01 12:15:00,176.71,176.71,176.71,176.71,0.0,173.3731,173.3731,173.3731,173.3731,0.0
2024-11-01 12:20:00,176.82,176.82,176.51,176.51,400.0,173.481,173.481,173.1769,173.1769,400.0
2024-11-01 12:25:00,176.72,176.72,176.72,176.72,203.0,173.3829,173.3829,173.3829,173.3829,203.0
2024-11-01 12:30:00,176.63,176.69,176.63,176.69,446.0,173.2946,173.3535,173.2946,173.3535,446.0
2024-11-01 12:35:00,176.6,176.65,176.5,176.5,1253.0,173.2652,173.3142,173.1671,173.1671,1253.0
2024-11-01 12:40:00,176.34,176.34,176.3,176.3,301.0,173.0101,173.0101,172.9708,172.9708,301.0
2024-11-01 12:45:00,176.25,176.25,176.25,176.25,197.0,172.9218,172.9218,172.9218,172.9218,197.0
2024-11-01 12:50:00,176.04,176.1,176.03,176.1,400.0,172.7157,172.7746,172.7059,172.7746,400.0
2024-11-01 12:55:00,176.13,176.13,176.13,176.13,100.0,172.804,172.804,172.804,172.804,100.0
2024-11-01 13:00:00,176.24,176.24,176.09,176.09,300.0,172.912,172.912,172.7648,172.7648,300.0
2024-11-01 13:05:00,176.46,176.46,176.46,176.46,100.0,173.1278,173.1278,173.1278,173.1278,100.0
2024-11-01 13:10:00,176.46,176.46,176.46,176.46,0.0,173.1278,173.1278,173.1278,173.1278,0.0
2024-11-01 13:15:00,176.57,176.57,176.4,176.4,700.0,173.2357,173.2357,173.0689,173.0689,700.0
2024-11-01 13:20:00,176.4,176.53,176.4,176.53,306.0,173.0689,173.1965,173.0689,173.1965,306.0
2024-11-01 13:25:00,176.53,176.58,176.53,176.58,681.0,173.1965,173.2455,173.1965,173.2455,681.0
2024-11-01 13:30:00,176.45,176.45,176.17,176.17,400.0,173.118,173.118,172.8433,172.8433,400.0
2024-11-01 13:35:00,175.86,175.86,175.73,175.73,200.0,172.5391,172.5391,172.4116,172.4116,200.0
2024-11-01 13:40:00,175.62,175.62,175.5,175.55,894.0,172.3037,172.3037,172.1859,172.235,894.0
2024-11-01 13:45:00,175.55,175.55,175.55,175.55,0.0,172.235,172.235,172.235,172.235,0.0
2024-11-01 13:50:00,175.75,175.75,175.74,175.75,391.0,172.4312,172.4312,172.4214,172.4312,391.0
2024-11-01 13:55:00,175.97,175.97,175.86,175.86,534.0,172.6471,172.6471,172.5391,172.5391,534.0
2024-11-01 14:00:00,175.8,175.8,175.8,175.8,300.0,172.4803,172.4803,172.4803,172.4803,300.0
2024-11-01 14:05:00,175.71,175.71,175.71,175.71,100.0,172.392,172.392,172.392,172.392,100.0
2024-11-01 14:10:00,175.71,175.71,175.71,175.71,0.0,172.392,172.392,172.392,172.392,0.0
2024-11-01 14:15:00,175.46,175.46,175.22,175.25,778.0,172.1467,172.1467,171.9112,171.9407,778.0
2024-11-01 14:20:00,175.25,175.25,175.25,175.25,0.0,171.9407,171.9407,171.9407,171.9407,0.0
2024-11-01 14:25:00,175.25,175.25,175.25,175.25,0.0,171.9407,171.9407,171.9407,171.9407,0.0
2024-11-01 14:30:00,175.25,175.25,175.25,175.25,0.0,171.9407,171.9407,171.9407,171.9407,0.0
2024-11-01 14:35:00,175.75,175.75,175.75,175.75,100.0,172.4312,172.4312,172.4312,172.4312,100.0
2024-11-01 14:40:00,175.75,175.75,175.75,175.75,0.0,172.4312,172.4312,172.4312,172.4312,0.0
2024-11-01 14:45:00,175.72,175.72,175.72,175.72,100.0,172.4018,172.4018,172.4018,172.4018,100.0
2024-11-01 14:50:00,175.75,175.91,175.75,175.87,700.0,172.4312,172.5882,172.4312,172.549,700.0
2024-11-01 14:55:00,175.87,175.87,175.87,175.87,0.0,172.549,172.549,172.549,172.549,0.0
2024-11-01 15:00:00,175.8,175.9,175.8,175.9,400.0,172.4803,172.5784,172.4803,172.5784,400.0
2024-11-01 15:05:00,175.85,176.0,175.85,176.0,691.0,172.5293,172.6765,172.5293,172.6765,691.0
2024-11-01 15:10:00,175.95,175.95,175.84,175.84,300.0,172.6274,172.6274,172.5195,172.5195,300.0
2024-11-01 15:15:00,175.77,175.78,175.7,175.73,500.0,172.4508,172.4607,172.3822,172.4116,500.0
2024-11-01 15:20:00,175.72,175.78,175.63,175.72,500.0,172.4018,172.4607,172.3135,172.4018,500.0
2024-11-01 15:25:00,175.72,175.78,175.72,175.78,600.0,172.4018,172.4607,172.4018,172.4607,600.0
2024-11-01 15:30:00,175.5,175.51,175.5,175.5,450.0,172.1859,172.1957,172.1859,172.1859,450.0
2024-11-01 15:35:00,175.7,175.7,175.7,175.7,200.0,172.3822,172.3822,172.3822,172.3822,200.0
2024-11-01 15:40:00,175.84,175.91,175.83,175.91,419.0,172.5195,172.5882,172.5097,172.5882,419.0
2024-11-01 15:45:00,175.77,175.77,175.63,175.63,327.0,172.4508,172.4508,172.3135,172.3135,327.0
2024-11-01 15:50:00,175.63,175.75,175.33,175.75,2404.0,172.3135,172.4312,172.0191,172.4312,2404.0
2024-11-01 15:55:00,175.94,175.94,175.85,175.85,1200.0,172.6176,172.6176,172.5293,172.5293,1200.0
2024-11-04 09:30:00,178.32,178.64,178.28,178.58,690.0,174.9527,175.2666,174.9134,175.2078,690.0
2024-11-04 09:35:00,178.45,178.65,178.45,178.65,433.0,175.0802,175.2765,175.0802,175.2765,433.0
2024-11-04 09:40:00,179.96,180.41,179.7,180.41,6100.0,176.5617,177.0032,176.3066,177.0032,6100.0
2024-11-04 09:45:00,180.23,180.23,179.99,179.99,5499.0,176.8266,176.8266,176.5912,176.5912,5499.0
2024-11-04 09:50:00,179.93,180.36,179.9,179.9,700.0,176.5323,176.9542,176.5029,176.5029,700.0
2024-11-04 09:55:00,179.9,179.9,179.9,179.9,0.0,176.5029,176.5029,176.5029,176.5029,0.0
2024-11-04 10:00:00,180.36,180.36,180.25,180.25,395.0,176.9542,176.9542,176.8462,176.8462,395.0
2024-11-04 10:05:00,180.25,180.52,180.25,180.39,700.0,176.8462,177.1111,176.8462,176.9836,700.0
2024-11-04 10:10:00,180.11,180.15,180.11,180.15,276.0,176.7089,176.7481,176.7089,176.7481,276.0
2024-11-04 10:15:00,180.4,180.41,180.31,180.31,400.0,176.9934,177.0032,176.9051,176.9051,400.0
2024-11-04 10:20:00,180.35,180.35,180.21,180.21,200.0,176.9444,176.9444,176.807,176.807,200.0
2024-11-04 10:25:00,180.39,180.42,180.39,180.42,600.0,176.9836,177.013,176.9836,177.013,600.0
2024-11-04 10:30:00,180.47,180.55,180.47,180.48,1022.0,177.0621,177.1406,177.0621,177.0719,1022.0
2024-11-04 10:35:00,180.81,181.18,180.81,181.03,800.0,177.3957,177.7587,177.3957,177.6115,800.0
2024-11-04 10:40:00,181.1,181.1,181.1,181.1,100.0,177.6802,177.6802,177.6802,177.6802,100.0
2024-11-04 10:45:00,181.1,181.1,181.1,181.1,0.0,177.6802,177.6802,177.6802,177.6802,0.0
2024-11-04 10:50:00,180.72,180.72,180.71,180.71,200.0,177.3074,177.3074,177.2976,177.2976,200.0
2024-11-04 10:55:00,180.5,180.5,180.5,180.5,100.0,177.0915,177.0915,177.0915,177.0915,100.0
2024-11-04 11:00:00,180.45,180.65,180.45,180.63,709.0,177.0425,177.2387,177.0425,177.2191,709.0
2024-11-04 11:05:00,180.46,180.46,180.46,180.46,100.0,177.0523,177.0523,177.0523,177.0523,100.0
2024-11-04 11:10:00,180.59,180.59,180.58,180.58,200.0,177.1798,177.1798,177.17,177.17,200.0
2024-11-04 11:15:00,180.79,180.92,180.77,180.77,1432.0,177.376,177.5036,177.3564,177.3564,1432.0
2024-11-04 11:20:00,180.52,180.7,180.52,180.7,500.0,177.1111,177.2877,177.1111,177.2877,500.0
2024-11-04 11:25:00,180.62,180.62,180.46,180.46,600.0,177.2093,177.2093,177.0523,177.0523,600.0
2024-11-04 11:30:00,180.28,180.28,180.28,180.28,100.0,176.8757,176.8757,176.8757,176.8757,100.0
2024-11-04 11:35:00,180.26,180.26,180.08,180.08,400.0,176.8561,176.8561,176.6795,176.6795,400.0
2024-11-04 11:40:00,180.01,180.02,179.93,179.94,800.0,176.6108,176.6206,176.5323,176.5421,800.0
2024-11-04 11:45:00,180.04,180.04,179.82,179.9,2389.0,176.6402,176.6402,176.4244,176.5029,2389.0
2024-11-04 11:50:00,179.99,179.99,179.91,179.95,942.0,176.5912,176.5912,176.5127,176.5519,942.0
2024-11-04 11:55:00,179.95,179.95,179.95,179.95,0.0,176.5519,176.5519,176.5519,176.5519,0.0
2024-11-04 12:00:00,180.15,180.15,180.15,180.15,100.0,176.7481,176.7481,176.7481,176.7481,100.0
2024-11-04 12:05:00,180.08,180.08,180.0,180.0,1300.0,176.6795,176.6795,176.601,176.601,1300.0
2024-11-04 12:10:00,179.95,179.95,179.95,179.95,300.0,176.5519,176.5519,176.5519,176.5519,300.0
2024-11-04 12:15:00,180.0,180.04,179.86,179.94,1555.0,176.601,176.6402,176.4636,176.5421,1555.0
2024-11-04 12:20:00,179.99,180.51,179.99,180.51,600.0,176.5912,177.1013,176.5912,177.1013,600.0
2024-11-04 12:25:00,180.68,180.68,180.68,180.68,200.0,177.2681,177.2681,177.2681,177.2681,200.0
2024-11-04 12:30:00,180.89,180.89,180.89,180.89,100.0,177.4742,177.4742,177.4742,177.4742,100.0
2024-11-04 12:35:00,180.8,180.8,180.66,180.71,1600.0,177.3859,177.3859,177.2485,177.2976,1600.0
2024-11-04 12:40:00,180.76,180.96,180.75,180.96,747.0,177.3466,177.5428,177.3368,177.5428,747.0
2024-11-04 12:45:00,180.99,181.04,180.93,181.04,498.0,177.5723,177.6213,177.5134,177.6213,498.0
2024-11-04 12:50:00,181.03,181.03,181.03,181.03,100.0,177.6115,177.6115,177.6115,177.6115,100.0
2024-11-04 12:55:00,181.01,181.06,180.98,181.03,700.0,177.5919,177.6409,177.5625,177.6115,700.0
2024-11-04 13:00:00,181.02,181.02,180.98,181.02,400.0,177.6017,177.6017,177.5625,177.6017,400.0
2024-11-04 13:05:00,180.41,180.41,180.29,180.3,532.0,177.0032,177.0032,176.8855,176.8953,532.0
2024-11-04 13:10:00,180.59,180.65,180.59,180.65,325.0,177.1798,177.2387,177.1798,177.2387,325.0
2024-11-04 13:15:00,180.64,180.73,180.61,180.73,900.0,177.2289,177.3172,177.1994,177.3172,900.0
2024-11-04 13:20:00,180.65,180.81,180.65,180.81,690.0,177.2387,177.3957,177.2387,177.3957,690.0
2024-11-04 13:25:00,180.89,180.89,180.84,180.84,200.0,177.4742,177.4742,177.4251,177.4251,200.0
2024-11-04 13:30:00,180.84,180.84,180.84,180.84,0.0,177.4251,177.4251,177.4251,177.4251,0.0
2024-11-04 13:35:00,180.78,180.78,180.51,180.51,300.0,177.3662,177.3662,177.1013,177.1013,300.0
2024-11-04 13:40:00,180.51,180.51,180.49,180.49,300.0,177.1013,177.1013,177.0817,177.0817,300.0
2024-11-04 13:45:00,180.45,180.56,180.45,180.56,300.0,177.0425,177.1504,177.0425,177.1504,300.0
2024-11-04 13:50:00,180.55,180.55,180.5,180.52,699.0,177.1406,177.1406,177.0915,177.1111,699.0
2024-11-04 13:55:00,180.56,180.56,180.56,180.56,300.0,177.1504,177.1504,177.1504,177.1504,300.0
2024-11-04 14:00:00,180.55,180.55,180.55,180.55,216.0,177.1406,177.1406,177.1406,177.1406,216.0
2024-11-04 14:05:00,180.57,180.64,180.57,180.64,300.0,177.1602,177.2289,177.1602,177.2289,300.0
2024-11-04 14:10:00,180.64,180.64,180.64,180.64,0.0,177.2289,177.2289,177.2289,177.2289,0.0
2024-11-04 14:15:00,180.71,180.71,180.71,180.71,254.0,177.2976,177.2976,177.2976,177.2976,254.0
2024-11-04 14:20:00,180.46,180.46,180.46,180.46,100.0,177.0523,177.0523,177.0523,177.0523,100.0
2024-11-04 14:25:00,180.42,180.46,180.34,180.34,300.0,177.013,177.0523,176.9345,176.9345,300.0
2024-11-04 14:30:00,180.21,180.21,180.21,180.21,100.0,176.807,176.807,176.807,176.807,100.0
2024-11-04 14:35:00,180.06,180.12,180.06,180.12,400.0,176.6598,176.7187,176.6598,176.7187,400.0
2024-11-04 14:40:00,180.12,180.12,180.12,180.12,0.0,176.7187,176.7187,176.7187,176.7187,0.0
2024-11-04 14:45:00,180.14,180.21,180.14,180.21,200.0,176.7383,176.807,176.7383,176.807,200.0
2024-11-04 14:50:00,180.21,180.21,180.21,180.21,0.0,176.807,176.807,176.807,176.807,0.0
2024-11-04 14:55:00,180.21,180.21,180.21,180.21,0.0,176.807,176.807,176.807,176.807,0.0
2024-11-04 15:00:00,179.96,180.09,179.96,180.03,750.0,176.5617,176.6893,176.5617,176.6304,750.0
2024-11-04 15:05:00,179.97,180.31,179.96,180.31,1100.0,176.5715,176.9051,176.5617,176.9051,1100.0
2024-11-04 15:10:00,180.38,180.5,180.37,180.5,900.0,176.9738,177.0915,176.964,177.0915,900.0
2024-11-04 15:15:00,180.27,180.3,180.27,180.3,200.0,176.8659,176.8953,176.8659,176.8953,200.0
2024-11-04 15:20:00,180.33,180.33,180.33,180.33,100.0,176.9247,176.9247,176.9247,176.9247,100.0
2024-11-04 15:25:00,180.48,180.48,180.35,180.35,400.0,177.0719,177.0719,176.9444,176.9444,400.0
2024-11-04 15:30:00,180.46,180.46,180.16,180.16,400.0,177.0523,177.0523,176.7579,176.7579,400.0
2024-11-04 15:35:00,179.97,179.97,179.96,179.96,889.0,176.5715,176.5715,176.5617,176.5617,889.0
2024-11-04 15:40:00,180.1,180.2,180.02,180.02,846.0,176.6991,176.7972,176.6206,176.6206,846.0
2024-11-04 15:45:00,180.02,180.06,180.02,180.06,754.0,176.6206,176.6598,176.6206,176.6598,754.0
2024-11-04 15:50:00,179.9,180.0,179.88,179.95,1777.0,176.5029,176.601,176.4832,176.5519,1777.0
2024-11-04 15:55:00,179.98,180.0,179.71,179.74,3600.0,176.5813,176.601,176.3164,176.3459,3600.0
2024-11-05 09:30:00,176.42,178.58,176.42,178.25,900.0,173.0886,175.2078,173.0886,174.884,900.0
2024-11-05 09:35:00,178.64,178.71,175.12,175.41,6968.0,175.2666,175.3353,171.8131,172.0976,6968.0
2024-11-05 09:40:00,175.86,175.86,174.84,175.61,3349.0,172.5391,172.5391,171.5384,172.2939,3349.0
2024-11-05 09:45:00,175.52,175.52,174.49,174.49,7695.0,172.2056,172.2056,171.195,171.195,7695.0
2024-11-05 09:50:00,174.26,175.13,174.26,175.0,9084.0,170.9694,171.8229,170.9694,171.6954,9084.0
2024-11-05 09:55:00,175.14,176.48,174.83,176.18,3628.0,171.8327,173.1474,171.5286,172.8531,3628.0
2024-11-05 10:00:00,175.92,175.97,175.4,175.9,4285.0,172.598,172.6471,172.0878,172.5784,4285.0
2024-11-05 10:05:00,175.94,176.45,175.78,176.33,2882.0,172.6176,173.118,172.4607,173.0003,2882.0
2024-11-05 10:10:00,176.41,176.69,176.09,176.69,4225.0,173.0788,173.3535,172.7648,173.3535,4225.0
2024-11-05 10:15:00,176.81,176.83,175.98,175.98,1200.0,173.4712,173.4908,172.6569,172.6569,1200.0
2024-11-05 10:20:00,175.95,176.39,175.95,176.11,600.0,172.6274,173.0591,172.6274,172.7844,600.0
2024-11-05 10:25:00,175.95,176.09,174.65,175.32,2233.0,172.6274,172.7648,171.352,172.0093,2233.0
2024-11-05 10:30:00,175.14,175.76,175.13,175.76,2000.0,171.8327,172.441,171.8229,172.441,2000.0
2024-11-05 10:35:00,175.79,176.1,175.5,175.5,8488.0,172.4705,172.7746,172.1859,172.1859,8488.0
2024-11-05 10:40:00,175.35,175.58,175.2,175.58,2400.0,172.0388,172.2644,171.8916,172.2644,2400.0
2024-11-05 10:45:00,175.5,175.5,175.0,175.12,5299.0,172.1859,172.1859,171.6954,171.8131,5299.0
2024-11-05 10:50:00,175.22,175.31,175.05,175.31,2878.0,171.9112,171.9995,171.7444,171.9995,2878.0
2024-11-05 10:55:00,175.38,175.6,175.35,175.6,1724.0,172.0682,172.2841,172.0388,172.2841,1724.0
2024-11-05 11:00:00,175.61,176.03,175.57,176.03,4199.0,172.2939,172.7059,172.2546,172.7059,4199.0
2024-11-05 11:05:00,175.94,175.94,175.76,175.84,2400.0,172.6176,172.6176,172.441,172.5195,2400.0
2024-11-05 11:10:00,175.7,176.0,175.7,175.96,2088.0,172.3822,172.6765,172.3822,172.6373,2088.0
2024-11-05 11:15:00,176.08,176.23,175.24,175.24,2100.0,172.755,172.9022,171.9308,171.9308,2100.0
2024-11-05 11:20:00,175.1,175.51,175.09,175.34,1000.0,171.7935,172.1957,171.7837,172.029,1000.0
2024-11-05 11:25:00,175.37,175.41,175.1,175.32,2225.0,172.0584,172.0976,171.7935,172.0093,2225.0
2024-11-05 11:30:00,175.5,176.3,175.5,176.3,2400.0,172.1859,172.9708,172.1859,172.9708,2400.0
2024-11-05 11:35:00,176.1,176.37,176.07,176.37,1379.0,172.7746,173.0395,172.7452,173.0395,1379.0
2024-11-05 11:40:00,176.71,176.71,176.63,176.63,700.0,173.3731,173.3731,173.2946,173.2946,700.0
2024-11-05 11:45:00,176.49,176.49,176.49,176.49,100.0,173.1572,173.1572,173.1572,173.1572,100.0
2024-11-05 11:50:00,176.49,176.66,176.48,176.66,650.0,173.1572,173.324,173.1474,173.324,650.0
2024-11-05 11:55:00,176.6,176.8,176.45,176.45,953.0,173.2652,173.4614,173.118,173.118,953.0
2024-11-05 12:00:00,176.38,176.38,176.07,176.11,900.0,173.0493,173.0493,172.7452,172.7844,900.0
2024-11-05 12:05:00,176.15,176.34,176.15,176.34,900.0,172.8237,173.0101,172.8237,173.0101,900.0
2024-11-05 12:10:00,176.3,176.46,176.3,176.46,600.0,172.9708,173.1278,172.9708,173.1278,600.0
2024-11-05 12:15:00,176.65,176.7,176.44,176.7,1293.0,173.3142,173.3633,173.1082,173.3633,1293.0
2024-11-05 12:20:00,176.61,176.73,176.49,176.73,1231.0,173.275,173.3927,173.1572,173.3927,1231.0
2024-11-05 12:25:00,176.7,176.7,176.34,176.45,1203.0,173.3633,173.3633,173.0101,173.118,1203.0
2024-11-05 12:30:00,176.45,176.45,176.45,176.45,0.0,173.118,173.118,173.118,173.118,0.0
2024-11-05 12:35:00,176.79,176.8,176.75,176.8,526.0,173.4516,173.4614,173.4123,173.4614,526.0
2024-11-05 12:40:00,176.72,176.72,176.47,176.47,572.0,173.3829,173.3829,173.1376,173.1376,572.0
2024-11-05 12:45:00,176.29,176.38,176.29,176.32,500.0,172.961,173.0493,172.961,172.9905,500.0
2024-11-05 12:50:00,176.0,176.0,176.0,176.0,100.0,172.6765,172.6765,172.6765,172.6765,100.0
2024-11-05 12:55:00,175.88,175.99,175.88,175.97,1051.0,172.5588,172.6667,172.5588,172.6471,1051.0
2024-11-05 13:00:00,175.66,175.69,175.47,175.69,1000.0,172.3429,172.3724,172.1565,172.3724,1000.0
2024-11-05 13:05:00,175.49,175.63,175.49,175.63,400.0,172.1761,172.3135,172.1761,172.3135,400.0
2024-11-05 13:10:00,175.26,175.33,175.0,175.19,795.0,171.9505,172.0191,171.6954,171.8818,795.0
2024-11-05 13:15:00,175.24,175.24,175.12,175.22,813.0,171.9308,171.9308,171.8131,171.9112,813.0
2024-11-05 13:20:00,174.95,174.97,174.77,174.88,1200.0,171.6463,171.6659,171.4697,171.5776,1200.0
2024-11-05 13:25:00,174.92,174.94,174.75,174.94,1390.0,171.6169,171.6365,171.4501,171.6365,1390.0
2024-11-05 13:30:00,174.96,174.96,174.96,174.96,301.0,171.6561,171.6561,171.6561,171.6561,301.0
2024-11-05 13:35:00,174.8,174.82,174.63,174.67,1445.0,171.4992,171.5188,171.3324,171.3716,1445.0
2024-11-05 13:40:00,174.51,174.51,174.5,174.5,200.0,171.2146,171.2146,171.2048,171.2048,200.0
2024-11-05 13:45:00,174.2,174.22,174.2,174.22,700.0,170.9105,170.9301,170.9105,170.9301,700.0
2024-11-05 13:50:00,174.24,174.25,174.24,174.25,200.0,170.9497,170.9595,170.9497,170.9595,200.0
2024-11-05 13:55:00,174.76,174.76,174.76,174.76,400.0,171.4599,171.4599,171.4599,171.4599,400.0
2024-11-05 14:00:00,174.63,174.63,174.43,174.52,600.0,171.3324,171.3324,171.1361,171.2244,600.0
2024-11-05 14:05:00,174.36,174.42,174.35,174.42,800.0,171.0675,171.1263,171.0577,171.1263,800.0
2024-11-05 14:10:00,174.73,174.76,174.73,174.76,700.0,171.4305,171.4599,171.4305,171.4599,700.0
2024-11-05 14:15:00,174.66,174.72,174.5,174.5,700.0,171.3618,171.4207,171.2048,171.2048,700.0
2024-11-05 14:20:00,174.18,174.18,174.18,174.18,100.0,170.8909,170.8909,170.8909,170.8909,100.0
2024-11-05 14:25:00,174.13,174.19,174.12,174.19,300.0,170.8418,170.9007,170.832,170.9007,300.0
2024-11-05 14:30:00,174.23,174.26,174.23,174.26,335.0,170.9399,170.9694,170.9399,170.9694,335.0
2024-11-05 14:35:00,174.25,174.4,174.25,174.39,811.0,170.9595,171.1067,170.9595,171.0969,811.0
2024-11-05 14:40:00,174.48,174.59,174.28,174.28,1150.0,171.1852,171.2931,170.989,170.989,1150.0
2024-11-05 14:45:00,174.39,174.45,174.3,174.4,1097.0,171.0969,171.1558,171.0086,171.1067,1097.0
2024-11-05 14:50:00,173.98,174.15,173.81,174.15,1210.0,170.6946,170.8614,170.5279,170.8614,1210.0
2024-11-05 14:55:00,174.21,174.21,173.96,174.01,639.0,170.9203,170.9203,170.675,170.7241,639.0
2024-11-05 15:00:00,173.9,173.9,173.84,173.84,211.0,170.6162,170.6162,170.5573,170.5573,211.0
2024-11-05 15:05:00,174.08,174.15,174.02,174.15,700.0,170.7928,170.8614,170.7339,170.8614,700.0
2024-11-05 15:10:00,174.19,174.37,174.19,174.37,700.0,170.9007,171.0773,170.9007,171.0773,700.0
2024-11-05 15:15:00,174.47,174.51,174.29,174.29,1586.0,171.1754,171.2146,170.9988,170.9988,1586.0
2024-11-05 15:20:00,174.34,174.8,174.26,174.8,3004.0,171.0478,171.4992,170.9694,171.4992,3004.0
2024-11-05 15:25:00,174.85,174.92,174.85,174.92,500.0,171.5482,171.6169,171.5482,171.6169,500.0
2024-11-05 15:30:00,174.96,175.1,174.86,174.86,2952.0,171.6561,171.7935,171.558,171.558,2952.0
2024-11-05 15:35:00,174.56,174.85,174.53,174.85,600.0,171.2637,171.5482,171.2343,171.5482,600.0
2024-11-05 15:40:00,174.81,174.9,174.78,174.78,1000.0,171.509,171.5973,171.4795,171.4795,1000.0
2024-11-05 15:45:00,174.94,175.09,174.94,175.06,400.0,171.6365,171.7837,171.6365,171.7542,400.0
2024-11-05 15:50:00,175.08,175.3,175.02,175.21,2800.0,171.7739,171.9897,171.715,171.9014,2800.0
2024-11-05 15:55:00,175.28,175.72,175.28,175.66,3087.0,171.9701,172.4018,171.9701,172.3429,3087.0
2024-11-06 09:30:00,180.25,180.25,177.25,177.68,5761.0,176.8462,176.8462,173.9029,174.3248,5761.0
2024-11-06 09:35:00,177.17,178.92,177.17,178.92,520.0,173.8244,175.5414,173.8244,175.5414,520.0
2024-11-06 09:40:00,179.16,180.0,179.16,179.48,1004.0,175.7768,176.601,175.7768,176.0908,1004.0
2024-11-06 09:45:00,179.32,179.32,179.0,179.0,922.0,175.9338,175.9338,175.6198,175.6198,922.0
2024-11-06 09:50:00,179.23,179.23,178.29,178.57,1203.0,175.8455,175.8455,174.9233,175.198,1203.0
2024-11-06 09:55:00,179.02,179.02,178.65,178.71,600.0,175.6395,175.6395,175.2765,175.3353,600.0
2024-11-06 10:00:00,179.0,179.03,177.9,177.92,1525.0,175.6198,175.6493,174.5406,174.5602,1525.0
2024-11-06 10:05:00,178.15,178.41,177.91,177.91,1600.0,174.7859,175.041,174.5504,174.5504,1600.0
2024-11-06 10:10:00,177.9,178.4,177.89,178.4,969.0,174.5406,175.0312,174.5308,175.0312,969.0
2024-11-06 10:15:00,178.41,179.4,178.39,179.4,567.0,175.041,176.0123,175.0214,176.0123,567.0
2024-11-06 10:20:00,179.92,180.65,179.92,180.65,997.0,176.5225,177.2387,176.5225,177.2387,997.0
2024-11-06 10:25:00,181.0,181.11,181.0,181.11,245.0,177.5821,177.69,177.5821,177.69,245.0
2024-11-06 10:30:00,181.0,181.0,181.0,181.0,100.0,177.5821,177.5821,177.5821,177.5821,100.0
2024-11-06 10:35:00,180.97,181.64,180.97,181.64,1680.0,177.5526,178.21,177.5526,178.21,1680.0
2024-11-06 10:40:00,181.6,182.1,181.5,181.88,1162.0,178.1707,178.6613,178.0726,178.4455,1162.0
2024-11-06 10:45:00,181.77,181.98,181.72,181.98,804.0,178.3375,178.5436,178.2885,178.5436,804.0
2024-11-06 10:50:00,182.05,182.25,181.86,181.86,700.0,178.6123,178.8085,178.4258,178.4258,700.0
2024-11-06 10:55:00,182.3,183.13,182.17,183.13,1597.0,178.8575,179.6719,178.73,179.6719,1597.0
2024-11-06 11:00:00,183.25,183.26,183.01,183.26,422.0,179.7896,179.7994,179.5541,179.7994,422.0
2024-11-06 11:05:00,183.4,183.4,182.89,183.12,5600.0,179.9368,179.9368,179.4364,179.662,5600.0
2024-11-06 11:10:00,183.27,183.28,183.22,183.22,300.0,179.8092,179.819,179.7602,179.7602,300.0
2024-11-06 11:15:00,182.84,182.84,182.56,182.56,600.0,179.3873,179.3873,179.1126,179.1126,600.0
2024-11-06 11:20:00,182.47,182.5,182.29,182.5,400.0,179.0243,179.0538,178.8477,179.0538,400.0
2024-11-06 11:25:00,182.66,182.81,182.66,182.69,526.0,179.2107,179.3579,179.2107,179.2402,526.0
2024-11-06 11:30:00,182.8,182.8,181.62,181.62,684.0,179.3481,179.3481,178.1904,178.1904,684.0
2024-11-06 11:35:00,181.6,181.6,181.06,181.15,610.0,178.1707,178.1707,177.6409,177.7292,610.0
2024-11-06 11:40:00,180.97,181.14,180.97,181.14,300.0,177.5526,177.7194,177.5526,177.7194,300.0
2024-11-06 11:45:00,181.07,181.24,181.07,181.24,200.0,177.6508,177.8175,177.6508,177.8175,200.0
2024-11-06 11:50:00,181.0,181.2,181.0,181.2,400.0,177.5821,177.7783,177.5821,177.7783,400.0
2024-11-06 11:55:00,181.43,181.43,181.29,181.29,500.0,178.004,178.004,177.8666,177.8666,500.0
2024-11-06 12:00:00,181.36,181.75,181.36,181.75,290.0,177.9353,178.3179,177.9353,178.3179,290.0
2024-11-06 12:05:00,181.87,181.87,181.83,181.83,300.0,178.4357,178.4357,178.3964,178.3964,300.0
2024-11-06 12:10:00,181.94,182.1,181.94,182.0,836.0,178.5043,178.6613,178.5043,178.5632,836.0
2024-11-06 12:15:00,182.15,182.25,182.03,182.03,1187.0,178.7104,178.8085,178.5926,178.5926,1187.0
2024-11-06 12:20:00,182.1,182.22,182.1,182.13,426.0,178.6613,178.779,178.6613,178.6907,426.0
2024-11-06 12:25:00,182.5,182.79,182.5,182.78,835.0,179.0538,179.3383,179.0538,179.3285,835.0
2024-11-06 12:30:00,182.94,182.94,182.73,182.73,697.0,179.4854,179.4854,179.2794,179.2794,697.0
2024-11-06 12:35:00,182.69,182.94,182.69,182.94,700.0,179.2402,179.4854,179.2402,179.4854,700.0
2024-11-06 12:40:00,183.31,183.31,183.31,183.31,100.0,179.8485,179.8485,179.8485,179.8485,100.0
2024-11-06 12:45:00,183.31,183.31,182.85,182.87,373.0,179.8485,179.8485,179.3971,179.4168,373.0
2024-11-06 12:50:00,182.98,183.19,182.98,183.19,200.0,179.5247,179.7307,179.5247,179.7307,200.0
2024-11-06 12:55:00,183.21,183.21,183.06,183.06,730.0,179.7503,179.7503,179.6032,179.6032,730.0
2024-11-06 13:00:00,183.08,183.33,183.08,183.2,550.0,179.6228,179.8681,179.6228,179.7405,550.0
2024-11-06 13:05:00,183.02,183.08,183.02,183.08,200.0,179.5639,179.6228,179.5639,179.6228,200.0
2024-11-06 13:10:00,183.0,183.16,183.0,183.16,500.0,179.5443,179.7013,179.5443,179.7013,500.0
2024-11-06 13:15:00,183.28,183.32,183.28,183.32,400.0,179.819,179.8583,179.819,179.8583,400.0
2024-11-06 13:20:00,183.3,183.3,183.3,183.3,419.0,179.8386,179.8386,179.8386,179.8386,419.0
2024-11-06 13:25:00,183.27,183.72,183.27,183.72,700.0,179.8092,180.2507,179.8092,180.2507,700.0
2024-11-06 13:30:00,183.92,183.92,183.82,183.82,200.0,180.4469,180.4469,180.3488,180.3488,200.0
2024-11-06 13:35:00,183.82,183.82,183.82,183.82,0.0,180.3488,180.3488,180.3488,180.3488,0.0
2024-11-06 13:40:00,183.68,183.78,183.68,183.78,200.0,180.2115,180.3096,180.2115,180.3096,200.0
2024-11-06 13:45:00,184.09,184.1,184.0,184.0,474.0,180.6137,180.6235,180.5254,180.5254,474.0
2024-11-06 13:50:00,184.29,184.37,184.29,184.37,400.0,180.81,180.8884,180.81,180.8884,400.0
2024-11-06 13:55:00,184.34,184.34,184.25,184.25,300.0,180.859,180.859,180.7707,180.7707,300.0
2024-11-06 14:00:00,184.37,184.37,184.37,184.37,172.0,180.8884,180.8884,180.8884,180.8884,172.0
2024-11-06 14:05:00,184.32,184.78,184.19,184.78,800.0,180.8394,181.2907,180.7118,181.2907,800.0
2024-11-06 14:10:00,184.81,184.81,184.61,184.61,1240.0,181.3201,181.3201,181.1239,181.1239,1240.0
2024-11-06 14:15:00,184.39,184.49,184.39,184.4,700.0,180.9081,181.0062,180.9081,180.9179,700.0
2024-11-06 14:20:00,184.51,184.51,184.31,184.31,400.0,181.0258,181.0258,180.8296,180.8296,400.0
2024-11-06 14:25:00,184.44,184.7,184.44,184.7,500.0,180.9571,181.2122,180.9571,181.2122,500.0
2024-11-06 14:30:00,184.69,185.02,184.69,185.02,803.0,181.2024,181.5262,181.2024,181.5262,803.0
2024-11-06 14:35:00,185.09,185.09,185.08,185.08,700.0,181.5948,181.5948,181.585,181.585,700.0
2024-11-06 14:40:00,185.07,185.07,185.05,185.05,200.0,181.5752,181.5752,181.5556,181.5556,200.0
2024-11-06 14:45:00,185.2,185.35,185.2,185.35,800.0,181.7028,181.8499,181.7028,181.8499,800.0
2024-11-06 14:50:00,185.53,185.53,185.41,185.41,200.0,182.0265,182.0265,181.9088,181.9088,200.0
2024-11-06 14:55:00,185.41,185.55,185.41,185.55,300.0,181.9088,182.0462,181.9088,182.0462,300.0
2024-11-06 15:00:00,185.74,185.74,185.74,185.74,100.0,182.2326,182.2326,182.2326,182.2326,100.0
2024-11-06 15:05:00,185.68,185.68,185.52,185.52,500.0,182.1737,182.1737,182.0167,182.0167,500.0
2024-11-06 15:10:00,185.29,185.34,185.23,185.34,300.0,181.7911,181.8401,181.7322,181.8401,300.0
2024-11-06 15:15:00,185.3,185.3,185.3,185.3,100.0,181.8009,181.8009,181.8009,181.8009,100.0
2024-11-06 15:20:00,185.0,185.09,185.0,185.0,804.0,181.5065,181.5948,181.5065,181.5065,804.0
2024-11-06 15:25:00,184.8,184.95,184.8,184.87,500.0,181.3103,181.4575,181.3103,181.379,500.0
2024-11-06 15:30:00,184.84,185.11,184.84,185.11,400.0,181.3496,181.6145,181.3496,181.6145,400.0
2024-11-06 15:35:00,184.68,184.68,184.55,184.56,650.0,181.1926,181.1926,181.065,181.0749,650.0
2024-11-06 15:40:00,184.6,184.6,184.59,184.6,400.0,181.1141,181.1141,181.1043,181.1141,400.0
2024-11-06 15:45:00,184.51,184.68,184.36,184.56,1839.0,181.0258,181.1926,180.8786,181.0749,1839.0
2024-11-06 15:50:00,184.33,184.33,183.78,183.98,2081.0,180.8492,180.8492,180.3096,180.5058,2081.0
2024-11-06 15:55:00,184.13,184.15,183.24,183.58,13654.0,180.653,180.6726,179.7798,180.1134,13654.0
2024-11-07 09:30:00,182.99,183.21,181.5,181.55,3972.0,179.5345,179.7503,178.0726,178.1217,3972.0
2024-11-07 09:35:00,181.5,181.56,181.0,181.0,1121.0,178.0726,178.1315,177.5821,177.5821,1121.0
2024-11-07 09:40:00,180.0,180.32,179.89,180.0,2829.0,176.601,176.9149,176.493,176.601,2829.0
2024-11-07 09:45:00,179.8,181.03,179.8,181.03,1014.0,176.4047,177.6115,176.4047,177.6115,1014.0
2024-11-07 09:50:00,180.86,181.3,180.86,181.3,600.0,177.4447,177.8764,177.4447,177.8764,600.0
2024-11-07 09:55:00,180.67,180.85,180.45,180.47,900.0,177.2583,177.4349,177.0425,177.0621,900.0
2024-11-07 10:00:00,180.64,180.64,180.51,180.51,200.0,177.2289,177.2289,177.1013,177.1013,200.0
2024-11-07 10:05:00,180.57,180.57,180.57,180.57,204.0,177.1602,177.1602,177.1602,177.1602,204.0
2024-11-07 10:10:00,180.54,181.25,180.54,181.25,700.0,177.1308,177.8274,177.1308,177.8274,700.0
2024-11-07 10:15:00,181.28,181.28,181.26,181.26,1096.0,177.8568,177.8568,177.8372,177.8372,1096.0
2024-11-07 10:20:00,181.3,181.3,181.3,181.3,100.0,177.8764,177.8764,177.8764,177.8764,100.0
2024-11-07 10:25:00,181.5,181.52,181.49,181.52,300.0,178.0726,178.0923,178.0628,178.0923,300.0
2024-11-07 10:30:00,181.5,181.5,181.3,181.45,525.0,178.0726,178.0726,177.8764,178.0236,525.0
2024-11-07 10:35:00,181.59,181.59,181.48,181.5,2685.0,178.1609,178.1609,178.053,178.0726,2685.0
2024-11-07 10:40:00,180.87,180.87,180.87,180.87,100.0,177.4545,177.4545,177.4545,177.4545,100.0
2024-11-07 10:45:00,180.98,181.2,180.97,181.2,300.0,177.5625,177.7783,177.5526,177.7783,300.0
2024-11-07 10:50:00,181.4,181.4,181.1,181.1,400.0,177.9745,177.9745,177.6802,177.6802,400.0
2024-11-07 10:55:00,181.1,181.1,181.1,181.1,0.0,177.6802,177.6802,177.6802,177.6802,0.0
2024-11-07 11:00:00,181.37,181.37,181.35,181.35,205.0,177.9451,177.9451,177.9255,177.9255,205.0
2024-11-07 11:05:00,181.22,181.57,181.22,181.57,600.0,177.7979,178.1413,177.7979,178.1413,600.0
2024-11-07 11:10:00,181.82,181.94,181.82,181.94,200.0,178.3866,178.5043,178.3866,178.5043,200.0
2024-11-07 11:15:00,181.56,181.56,181.56,181.56,100.0,178.1315,178.1315,178.1315,178.1315,100.0
2024-11-07 11:20:00,181.65,181.67,181.65,181.67,200.0,178.2198,178.2394,178.2198,178.2394,200.0
2024-11-07 11:25:00,181.68,181.68,181.68,181.68,100.0,178.2492,178.2492,178.2492,178.2492,100.0
2024-11-07 11:30:00,181.68,181.68,181.68,181.68,0.0,178.2492,178.2492,178.2492,178.2492,0.0
2024-11-07 11:35:00,181.34,181.34,181.34,181.34,100.0,177.9157,177.9157,177.9157,177.9157,100.0
2024-11-07 11:40:00,181.5,181.5,181.5,181.5,100.0,178.0726,178.0726,178.0726,178.0726,100.0
2024-11-07 11:45:00,181.82,181.82,181.7,181.7,200.0,178.3866,178.3866,178.2689,178.2689,200.0
2024-11-07 11:50:00,181.7,181.7,181.7,181.7,0.0,178.2689,178.2689,178.2689,178.2689,0.0
2024-11-07 11:55:00,181.7,181.7,181.7,181.7,0.0,178.2689,178.2689,178.2689,178.2689,0.0
2024-11-07 12:00:00,182.0,182.0,181.76,181.76,300.0,178.5632,178.5632,178.3277,178.3277,300.0
2024-11-07 12:05:00,182.0,182.0,182.0,182.0,145.0,178.5632,178.5632,178.5632,178.5632,145.0
2024-11-07 12:10:00,182.26,182.26,182.26,182.26,300.0,178.8183,178.8183,178.8183,178.8183,300.0
2024-11-07 12:15:00,182.09,182.13,182.09,182.13,252.0,178.6515,178.6907,178.6515,178.6907,252.0
2024-11-07 12:20:00,182.16,182.35,182.16,182.35,300.0,178.7202,178.9066,178.7202,178.9066,300.0
2024-11-07 12:25:00,182.35,182.35,182.35,182.35,0.0,178.9066,178.9066,178.9066,178.9066,0.0
2024-11-07 12:30:00,182.19,182.19,182.0,182.13,545.0,178.7496,178.7496,178.5632,178.6907,545.0
2024-11-07 12:35:00,182.03,182.12,182.03,182.12,400.0,178.5926,178.6809,178.5926,178.6809,400.0
2024-11-07 12:40:00,182.19,182.27,182.15,182.15,797.0,178.7496,178.8281,178.7104,178.7104,797.0
2024-11-07 12:45:00,181.95,181.95,181.95,181.95,100.0,178.5141,178.5141,178.5141,178.5141,100.0
2024-11-07 12:50:00,181.82,181.85,181.82,181.85,300.0,178.3866,178.416,178.3866,178.416,300.0
2024-11-07 12:55:00,181.83,181.83,181.83,181.83,100.0,178.3964,178.3964,178.3964,178.3964,100.0
2024-11-07 13:00:00,181.83,181.83,181.83,181.83,0.0,178.3964,178.3964,178.3964,178.3964,0.0
2024-11-07 13:05:00,181.95,181.95,181.95,181.95,250.0,178.5141,178.5141,178.5141,178.5141,250.0
2024-11-07 13:10:00,181.79,181.79,181.79,181.79,100.0,178.3572,178.3572,178.3572,178.3572,100.0
2024-11-07 13:15:00,181.52,181.52,181.52,181.52,100.0,178.0923,178.0923,178.0923,178.0923,100.0
2024-11-07 13:20:00,181.5,181.51,181.5,181.51,200.0,178.0726,178.0824,178.0726,178.0824,200.0
2024-11-07 13:25:00,181.51,181.51,181.51,181.51,0.0,178.0824,178.0824,178.0824,178.0824,0.0
2024-11-07 13:30:00,181.69,181.69,181.69,181.69,100.0,178.259,178.259,178.259,178.259,100.0
2024-11-07 13:35:00,181.69,181.69,181.69,181.69,0.0,178.259,178.259,178.259,178.259,0.0
2024-11-07 13:40:00,181.51,181.51,181.51,181.51,200.0,178.0824,178.0824,178.0824,178.0824,200.0
2024-11-07 13:45:00,181.49,181.49,181.49,181.49,100.0,178.0628,178.0628,178.0628,178.0628,100.0
2024-11-07 13:50:00,181.5,181.5,181.5,181.5,200.0,178.0726,178.0726,178.0726,178.0726,200.0
2024-11-07 13:55:00,181.73,181.94,181.73,181.88,400.0,178.2983,178.5043,178.2983,178.4455,400.0
2024-11-07 14:00:00,181.96,181.96,181.95,181.95,200.0,178.524,178.524,178.5141,178.5141,200.0
2024-11-07 14:05:00,181.95,181.95,181.95,181.95,0.0,178.5141,178.5141,178.5141,178.5141,0.0
2024-11-07 14:10:00,181.68,181.68,181.54,181.54,200.0,178.2492,178.2492,178.1119,178.1119,200.0
2024-11-07 14:15:00,181.54,181.54,181.54,181.54,0.0,178.1119,178.1119,178.1119,178.1119,0.0
2024-11-07 14:20:00,181.57,181.57,181.57,181.57,100.0,178.1413,178.1413,178.1413,178.1413,100.0
2024-11-07 14:25:00,181.51,181.66,181.51,181.66,300.0,178.0824,178.2296,178.0824,178.2296,300.0
2024-11-07 14:30:00,181.72,181.93,181.72,181.93,300.0,178.2885,178.4945,178.2885,178.4945,300.0
2024-11-07 14:35:00,181.93,181.93,181.93,181.93,0.0,178.4945,178.4945,178.4945,178.4945,0.0
2024-11-07 14:40:00,181.63,181.63,181.25,181.4,625.0,178.2002,178.2002,177.8274,177.9745,625.0
2024-11-07 14:45:00,181.4,181.4,181.4,181.4,100.0,177.9745,177.9745,177.9745,177.9745,100.0
2024-11-07 14:50:00,181.4,181.4,181.4,181.4,0.0,177.9745,177.9745,177.9745,177.9745,0.0
2024-11-07 14:55:00,181.7,181.7,181.7,181.7,100.0,178.2689,178.2689,178.2689,178.2689,100.0
2024-11-07 15:00:00,181.97,181.97,181.97,181.97,100.0,178.5338,178.5338,178.5338,178.5338,100.0
2024-11-07 15:05:00,182.0,182.07,182.0,182.07,400.0,178.5632,178.6319,178.5632,178.6319,400.0
2024-11-07 15:10:00,182.22,182.25,182.22,182.25,400.0,178.779,178.8085,178.779,178.8085,400.0
2024-11-07 15:15:00,182.15,182.15,182.15,182.15,100.0,178.7104,178.7104,178.7104,178.7104,100.0
2024-11-07 15:20:00,181.98,182.02,181.98,182.02,500.0,178.5436,178.5828,178.5436,178.5828,500.0
2024-11-07 15:25:00,182.24,182.24,182.04,182.04,300.0,178.7987,178.7987,178.6024,178.6024,300.0
2024-11-07 15:30:00,182.07,182.07,181.99,181.99,300.0,178.6319,178.6319,178.5534,178.5534,300.0
2024-11-07 15:35:00,182.05,182.19,182.03,182.03,700.0,178.6123,178.7496,178.5926,178.5926,700.0
2024-11-07 15:40:00,182.18,182.18,182.03,182.03,400.0,178.7398,178.7398,178.5926,178.5926,400.0
2024-11-07 15:45:00,182.18,182.22,182.18,182.22,500.0,178.7398,178.779,178.7398,178.779,500.0
2024-11-07 15:50:00,182.17,182.71,182.17,182.34,1600.0,178.73,179.2598,178.73,178.8968,1600.0
2024-11-07 15:55:00,182.27,182.27,181.57,181.57,3784.0,178.8281,178.8281,178.1413,178.1413,3784.0
2024-11-08 09:30:00,180.93,181.0,180.93,181.0,300.0,177.5134,177.5821,177.5134,177.5821,300.0
2024-11-08 09:35:00,179.79,179.79,179.79,179.79,100.0,176.3949,176.3949,176.3949,176.3949,100.0
2024-11-08 09:40:00,179.9,179.9,179.9,179.9,200.0,176.5029,176.5029,176.5029,176.5029,200.0
2024-11-08 09:45:00,180.47,181.13,180.47,181.13,352.0,177.0621,177.7096,177.0621,177.7096,352.0
2024-11-08 09:50:00,180.45,180.45,180.21,180.21,400.0,177.0425,177.0425,176.807,176.807,400.0
2024-11-08 09:55:00,179.62,179.62,179.62,179.62,100.0,176.2281,176.2281,176.2281,176.2281,100.0
2024-11-08 10:00:00,179.94,179.94,179.94,179.94,100.0,176.5421,176.5421,176.5421,176.5421,100.0
2024-11-08 10:05:00,179.96,179.96,179.46,179.46,200.0,176.5617,176.5617,176.0712,176.0712,200.0
2024-11-08 10:10:00,179.72,179.8,179.72,179.8,300.0,176.3262,176.4047,176.3262,176.4047,300.0
2024-11-08 10:15:00,180.08,180.08,180.08,180.08,100.0,176.6795,176.6795,176.6795,176.6795,100.0
2024-11-08 10:20:00,180.37,180.37,179.85,179.88,1000.0,176.964,176.964,176.4538,176.4832,1000.0
2024-11-08 10:25:00,179.89,179.89,179.86,179.86,400.0,176.493,176.493,176.4636,176.4636,400.0
2024-11-08 10:30:00,179.96,179.96,179.94,179.94,200.0,176.5617,176.5617,176.5421,176.5421,200.0
2024-11-08 10:35:00,179.94,179.94,179.94,179.94,100.0,176.5421,176.5421,176.5421,176.5421,100.0
2024-11-08 10:40:00,180.12,180.46,180.12,180.46,200.0,176.7187,177.0523,176.7187,177.0523,200.0
2024-11-08 10:45:00,180.27,180.39,180.27,180.39,300.0,176.8659,176.9836,176.8659,176.9836,300.0
2024-11-08 10:50:00,180.39,180.39,180.39,180.39,0.0,176.9836,176.9836,176.9836,176.9836,0.0
2024-11-08 10:55:00,180.59,180.59,180.59,180.59,100.0,177.1798,177.1798,177.1798,177.1798,100.0
2024-11-08 11:00:00,180.63,180.76,180.57,180.76,925.0,177.2191,177.3466,177.1602,177.3466,925.0
2024-11-08 11:05:00,180.68,180.97,180.68,180.79,600.0,177.2681,177.5526,177.2681,177.376,600.0
2024-11-08 11:10:00,180.79,180.79,180.79,180.79,0.0,177.376,177.376,177.376,177.376,0.0
2024-11-08 11:15:00,180.79,180.79,180.79,180.79,0.0,177.376,177.376,177.376,177.376,0.0
2024-11-08 11:20:00,180.59,180.59,180.58,180.58,300.0,177.1798,177.1798,177.17,177.17,300.0
2024-11-08 11:25:00,180.58,180.58,180.58,180.58,0.0,177.17,177.17,177.17,177.17,0.0
2024-11-08 11:30:00,180.04,180.04,180.0,180.0,200.0,176.6402,176.6402,176.601,176.601,200.0
2024-11-08 11:35:00,179.95,179.95,179.95,179.95,100.0,176.5519,176.5519,176.5519,176.5519,100.0
2024-11-08 11:40:00,179.34,179.34,179.34,179.34,100.0,175.9534,175.9534,175.9534,175.9534,100.0
2024-11-08 11:45:00,179.34,179.34,179.34,179.34,0.0,175.9534,175.9534,175.9534,175.9534,0.0
2024-11-08 11:50:00,179.51,179.86,179.51,179.75,500.0,176.1202,176.4636,176.1202,176.3557,500.0
2024-11-08 11:55:00,179.68,179.68,179.51,179.54,400.0,176.287,176.287,176.1202,176.1496,400.0
2024-11-08 12:00:00,179.84,179.85,179.84,179.85,200.0,176.444,176.4538,176.444,176.4538,200.0
2024-11-08 12:05:00,179.77,179.77,179.68,179.68,200.0,176.3753,176.3753,176.287,176.287,200.0
2024-11-08 12:10:00,179.93,179.93,179.93,179.93,100.0,176.5323,176.5323,176.5323,176.5323,100.0
2024-11-08 12:15:00,179.93,179.93,179.93,179.93,0.0,176.5323,176.5323,176.5323,176.5323,0.0
2024-11-08 12:20:00,179.65,180.1,179.65,180.1,1368.0,176.2576,176.6991,176.2576,176.6991,1368.0
2024-11-08 12:25:00,180.25,180.25,180.25,180.25,100.0,176.8462,176.8462,176.8462,176.8462,100.0
2024-11-08 12:30:00,180.51,180.51,180.51,180.51,100.0,177.1013,177.1013,177.1013,177.1013,100.0
2024-11-08 12:35:00,180.51,180.56,180.51,180.53,738.0,177.1013,177.1504,177.1013,177.121,738.0
2024-11-08 12:40:00,180.58,180.84,180.58,180.84,600.0,177.17,177.4251,177.17,177.4251,600.0
2024-11-08 12:45:00,180.86,180.86,180.84,180.84,200.0,177.4447,177.4447,177.4251,177.4251,200.0
2024-11-08 12:50:00,180.6,180.6,180.6,180.6,100.0,177.1896,177.1896,177.1896,177.1896,100.0
2024-11-08 12:55:00,180.84,180.84,180.84,180.84,100.0,177.4251,177.4251,177.4251,177.4251,100.0
2024-11-08 13:00:00,180.82,181.0,180.82,180.96,500.0,177.4055,177.5821,177.4055,177.5428,500.0
2024-11-08 13:05:00,181.33,181.33,181.29,181.29,200.0,177.9058,177.9058,177.8666,177.8666,200.0
2024-11-08 13:10:00,181.3,181.3,181.05,181.05,600.0,177.8764,177.8764,177.6311,177.6311,600.0
2024-11-08 13:15:00,181.09,181.09,180.73,180.8,900.0,177.6704,177.6704,177.3172,177.3859,900.0
2024-11-08 13:20:00,180.83,180.87,180.83,180.84,700.0,177.4153,177.4545,177.4153,177.4251,700.0
2024-11-08 13:25:00,180.9,180.9,180.77,180.77,300.0,177.484,177.484,177.3564,177.3564,300.0
2024-11-08 13:30:00,180.78,180.9,180.78,180.9,506.0,177.3662,177.484,177.3662,177.484,506.0
2024-11-08 13:35:00,180.9,181.07,180.9,181.07,850.0,177.484,177.6508,177.484,177.6508,850.0
2024-11-08 13:40:00,181.31,181.31,181.19,181.19,200.0,177.8862,177.8862,177.7685,177.7685,200.0
2024-11-08 13:45:00,181.38,181.49,181.38,181.49,200.0,177.9549,178.0628,177.9549,178.0628,200.0
2024-11-08 13:50:00,181.21,181.21,181.21,181.21,100.0,177.7881,177.7881,177.7881,177.7881,100.0
2024-11-08 13:55:00,181.29,181.29,181.29,181.29,100.0,177.8666,177.8666,177.8666,177.8666,100.0
2024-11-08 14:00:00,181.46,181.46,181.46,181.46,100.0,178.0334,178.0334,178.0334,178.0334,100.0
2024-11-08 14:05:00,181.46,181.46,181.46,181.46,0.0,178.0334,178.0334,178.0334,178.0334,0.0
2024-11-08 14:10:00,181.22,181.22,181.22,181.22,100.0,177.7979,177.7979,177.7979,177.7979,100.0
2024-11-08 14:15:00,181.22,181.27,181.22,181.27,300.0,177.7979,177.847,177.7979,177.847,300.0
2024-11-08 14:20:00,181.32,181.7,181.32,181.7,500.0,177.896,178.2689,177.896,178.2689,500.0
2024-11-08 14:25:00,181.7,181.7,181.7,181.7,0.0,178.2689,178.2689,178.2689,178.2689,0.0
2024-11-08 14:30:00,181.7,181.7,181.7,181.7,0.0,178.2689,178.2689,178.2689,178.2689,0.0
2024-11-08 14:35:00,181.76,182.05,181.76,182.05,630.0,178.3277,178.6123,178.3277,178.6123,630.0
2024-11-08 14:40:00,182.03,182.03,182.01,182.01,300.0,178.5926,178.5926,178.573,178.573,300.0
2024-11-08 14:45:00,181.74,181.99,181.74,181.99,400.0,178.3081,178.5534,178.3081,178.5534,400.0
2024-11-08 14:50:00,182.1,182.13,182.06,182.13,900.0,178.6613,178.6907,178.6221,178.6907,900.0
2024-11-08 14:55:00,182.0,182.0,181.96,181.96,400.0,178.5632,178.5632,178.524,178.524,400.0
2024-11-08 15:00:00,181.86,181.86,181.66,181.78,1700.0,178.4258,178.4258,178.2296,178.3473,1700.0
2024-11-08 15:05:00,182.13,182.13,181.95,181.95,500.0,178.6907,178.6907,178.5141,178.5141,500.0
2024-11-08 15:10:00,181.81,181.84,181.81,181.83,600.0,178.3768,178.4062,178.3768,178.3964,600.0
2024-11-08 15:15:00,181.68,181.68,181.44,181.45,880.0,178.2492,178.2492,178.0138,178.0236,880.0
2024-11-08 15:20:00,181.44,181.45,181.3,181.3,400.0,178.0138,178.0236,177.8764,177.8764,400.0
2024-11-08 15:25:00,181.32,181.46,181.32,181.46,900.0,177.896,178.0334,177.896,178.0334,900.0
2024-11-08 15:30:00,181.3,181.36,181.23,181.36,430.0,177.8764,177.9353,177.8077,177.9353,430.0
2024-11-08 15:35:00,181.36,181.36,181.36,181.36,0.0,177.9353,177.9353,177.9353,177.9353,0.0
2024-11-08 15:40:00,181.36,181.36,181.36,181.36,0.0,177.9353,177.9353,177.9353,177.9353,0.0
2024-11-08 15:45:00,181.04,181.05,180.9,180.9,500.0,177.6213,177.6311,177.484,177.484,500.0
2024-11-08 15:50:00,180.97,181.78,180.97,181.73,2021.0,177.5526,178.3473,177.5526,178.2983,2021.0
2024-11-08 15:55:00,181.73,182.06,181.64,181.92,4350.0,178.2983,178.6221,178.21,178.4847,4350.0
2024-11-11 09:30:00,181.96,181.96,180.32,180.32,200.0,178.524,178.524,176.9149,176.9149,200.0
2024-11-11 09:35:00,180.37,180.37,180.37,180.37,100.0,176.964,176.964,176.964,176.964,100.0
2024-11-11 09:40:00,180.71,180.71,180.71,180.71,100.0,177.2976,177.2976,177.2976,177.2976,100.0
2024-11-11 09:45:00,180.73,180.83,180.68,180.68,900.0,177.3172,177.4153,177.2681,177.2681,900.0
2024-11-11 09:50:00,180.68,180.68,180.68,180.68,0.0,177.2681,177.2681,177.2681,177.2681,0.0
2024-11-11 09:55:00,180.51,180.62,180.5,180.62,1283.0,177.1013,177.2093,177.0915,177.2093,1283.0
2024-11-11 10:00:00,180.71,180.71,180.58,180.59,541.0,177.2976,177.2976,177.17,177.1798,541.0
2024-11-11 10:05:00,181.0,181.0,180.32,180.32,541.0,177.5821,177.5821,176.9149,176.9149,541.0
2024-11-11 10:10:00,180.74,180.74,180.74,180.74,100.0,177.327,177.327,177.327,177.327,100.0
2024-11-11 10:15:00,180.3,180.71,180.3,180.62,1096.0,176.8953,177.2976,176.8953,177.2093,1096.0
2024-11-11 10:20:00,180.63,180.63,180.25,180.25,1215.0,177.2191,177.2191,176.8462,176.8462,1215.0
2024-11-11 10:25:00,180.25,180.25,180.25,180.25,0.0,176.8462,176.8462,176.8462,176.8462,0.0
2024-11-11 10:30:00,180.05,180.07,179.74,179.74,540.0,176.65,176.6696,176.3459,176.3459,540.0
2024-11-11 10:35:00,179.71,179.8,179.65,179.65,400.0,176.3164,176.4047,176.2576,176.2576,400.0
2024-11-11 10:40:00,179.87,179.87,179.87,179.87,100.0,176.4734,176.4734,176.4734,176.4734,100.0
2024-11-11 10:45:00,179.43,179.43,179.43,179.43,100.0,176.0417,176.0417,176.0417,176.0417,100.0
2024-11-11 10:50:00,179.7,179.7,179.42,179.42,853.0,176.3066,176.3066,176.0319,176.0319,853.0
2024-11-11 10:55:00,179.65,179.84,179.65,179.84,200.0,176.2576,176.444,176.2576,176.444,200.0
2024-11-11 11:00:00,180.25,180.25,180.25,180.25,100.0,176.8462,176.8462,176.8462,176.8462,100.0
2024-11-11 11:05:00,180.29,180.41,180.28,180.41,2825.0,176.8855,177.0032,176.8757,177.0032,2825.0
2024-11-11 11:10:00,180.49,180.49,180.49,180.49,100.0,177.0817,177.0817,177.0817,177.0817,100.0
2024-11-11 11:15:00,180.87,180.87,180.87,180.87,100.0,177.4545,177.4545,177.4545,177.4545,100.0
2024-11-11 11:20:00,180.42,180.42,180.41,180.41,200.0,177.013,177.013,177.0032,177.0032,200.0
2024-11-11 11:25:00,180.33,180.33,180.33,180.33,200.0,176.9247,176.9247,176.9247,176.9247,200.0
2024-11-11 11:30:00,180.33,180.33,180.33,180.33,0.0,176.9247,176.9247,176.9247,176.9247,0.0
2024-11-11 11:35:00,180.19,180.19,180.19,180.19,100.0,176.7874,176.7874,176.7874,176.7874,100.0
2024-11-11 11:40:00,180.21,180.21,180.21,180.21,100.0,176.807,176.807,176.807,176.807,100.0
2024-11-11 11:45:00,180.07,180.07,180.07,180.07,100.0,176.6696,176.6696,176.6696,176.6696,100.0
2024-11-11 11:50:00,180.07,180.07,180.07,180.07,0.0,176.6696,176.6696,176.6696,176.6696,0.0
2024-11-11 11:55:00,179.4,179.57,179.4,179.57,901.0,176.0123,176.1791,176.0123,176.1791,901.0
2024-11-11 12:00:00,179.74,179.74,179.74,179.74,100.0,176.3459,176.3459,176.3459,176.3459,100.0
2024-11-11 12:05:00,179.74,179.74,179.74,179.74,0.0,176.3459,176.3459,176.3459,176.3459,0.0
2024-11-11 12:10:00,180.39,180.46,180.39,180.46,300.0,176.9836,177.0523,176.9836,177.0523,300.0
2024-11-11 12:15:00,180.2,180.2,180.2,180.2,100.0,176.7972,176.7972,176.7972,176.7972,100.0
2024-11-11 12:20:00,180.12,180.12,180.1,180.1,400.0,176.7187,176.7187,176.6991,176.6991,400.0
2024-11-11 12:25:00,179.73,179.73,179.71,179.71,200.0,176.3361,176.3361,176.3164,176.3164,200.0
2024-11-11 12:30:00,179.86,179.86,179.8,179.8,200.0,176.4636,176.4636,176.4047,176.4047,200.0
2024-11-11 12:35:00,179.79,179.79,179.7,179.7,300.0,176.3949,176.3949,176.3066,176.3066,300.0
2024-11-11 12:40:00,179.61,179.65,179.61,179.65,400.0,176.2183,176.2576,176.2183,176.2576,400.0
2024-11-11 12:45:00,179.76,180.14,179.76,180.14,3050.0,176.3655,176.7383,176.3655,176.7383,3050.0
2024-11-11 12:50:00,180.47,180.47,180.47,180.47,100.0,177.0621,177.0621,177.0621,177.0621,100.0
2024-11-11 12:55:00,180.31,180.46,180.31,180.46,200.0,176.9051,177.0523,176.9051,177.0523,200.0
2024-11-11 13:00:00,180.46,180.46,180.46,180.46,0.0,177.0523,177.0523,177.0523,177.0523,0.0
2024-11-11 13:05:00,180.24,180.46,180.16,180.19,619.0,176.8364,177.0523,176.7579,176.7874,619.0
2024-11-11 13:10:00,180.35,180.35,180.3,180.3,466.0,176.9444,176.9444,176.8953,176.8953,466.0
2024-11-11 13:15:00,180.34,180.34,180.34,180.34,1433.0,176.9345,176.9345,176.9345,176.9345,1433.0
2024-11-11 13:20:00,179.49,179.52,179.49,179.52,400.0,176.1006,176.13,176.1006,176.13,400.0
2024-11-11 13:25:00,180.07,180.07,180.07,180.07,200.0,176.6696,176.6696,176.6696,176.6696,200.0
2024-11-11 13:30:00,180.09,180.18,180.09,180.18,200.0,176.6893,176.7776,176.6893,176.7776,200.0
2024-11-11 13:35:00,180.18,180.18,180.18,180.18,0.0,176.7776,176.7776,176.7776,176.7776,0.0
2024-11-11 13:40:00,180.18,180.18,180.18,180.18,0.0,176.7776,176.7776,176.7776,176.7776,0.0
2024-11-11 13:45:00,180.18,180.18,180.18,180.18,0.0,176.7776,176.7776,176.7776,176.7776,0.0
2024-11-11 13:50:00,180.12,180.29,180.12,180.17,400.0,176.7187,176.8855,176.7187,176.7678,400.0
2024-11-11 13:55:00,180.33,180.33,180.33,180.33,100.0,176.9247,176.9247,176.9247,176.9247,100.0
2024-11-11 14:00:00,180.46,180.46,180.46,180.46,100.0,177.0523,177.0523,177.0523,177.0523,100.0
2024-11-11 14:05:00,180.15,180.15,180.15,180.15,100.0,176.7481,176.7481,176.7481,176.7481,100.0
2024-11-11 14:10:00,180.01,180.01,180.0,180.0,200.0,176.6108,176.6108,176.601,176.601,200.0
2024-11-11 14:15:00,180.12,180.12,180.12,180.12,100.0,176.7187,176.7187,176.7187,176.7187,100.0
2024-11-11 14:20:00,180.12,180.12,180.12,180.12,0.0,176.7187,176.7187,176.7187,176.7187,0.0
2024-11-11 14:25:00,179.88,179.93,179.88,179.93,390.0,176.4832,176.5323,176.4832,176.5323,390.0
2024-11-11 14:30:00,179.92,180.04,179.92,179.99,879.0,176.5225,176.6402,176.5225,176.5912,879.0
2024-11-11 14:35:00,180.06,180.15,180.06,180.15,379.0,176.6598,176.7481,176.6598,176.7481,379.0
2024-11-11 14:40:00,180.15,180.15,180.15,180.15,0.0,176.7481,176.7481,176.7481,176.7481,0.0
2024-11-11 14:45:00,179.98,180.11,179.95,180.11,400.0,176.5813,176.7089,176.5519,176.7089,400.0
2024-11-11 14:50:00,180.14,180.16,180.14,180.16,297.0,176.7383,176.7579,176.7383,176.7579,297.0
2024-11-11 14:55:00,180.16,180.16,180.16,180.16,0.0,176.7579,176.7579,176.7579,176.7579,0.0
2024-11-11 15:00:00,180.08,180.1,179.96,179.96,400.0,176.6795,176.6991,176.5617,176.5617,400.0
2024-11-11 15:05:00,179.95,179.95,179.95,179.95,100.0,176.5519,176.5519,176.5519,176.5519,100.0
2024-11-11 15:10:00,179.95,179.95,179.95,179.95,0.0,176.5519,176.5519,176.5519,176.5519,0.0
2024-11-11 15:15:00,179.95,179.95,179.95,179.95,0.0,176.5519,176.5519,176.5519,176.5519,0.0
2024-11-11 15:20:00,179.75,179.8,179.63,179.63,400.0,176.3557,176.4047,176.2379,176.2379,400.0
2024-11-11 15:25:00,179.64,179.64,179.64,179.64,100.0,176.2478,176.2478,176.2478,176.2478,100.0
2024-11-11 15:30:00,179.64,179.64,179.64,179.64,0.0,176.2478,176.2478,176.2478,176.2478,0.0
2024-11-11 15:35:00,179.71,179.71,179.71,179.71,200.0,176.3164,176.3164,176.3164,176.3164,200.0
2024-11-11 15:40:00,179.74,179.95,179.74,179.94,400.0,176.3459,176.5519,176.3459,176.5421,400.0
2024-11-11 15:45:00,179.86,179.94,179.86,179.94,310.0,176.4636,176.5421,176.4636,176.5421,310.0
2024-11-11 15:50:00,180.0,180.15,179.94,180.15,1432.0,176.601,176.7481,176.5421,176.7481,1432.0
2024-11-11 15:55:00,179.76,179.76,179.02,179.11,6479.0,176.3655,176.3655,175.6395,175.7278,6479.0
2024-11-12 09:30:00,180.46,180.46,180.46,180.46,100.0,177.0523,177.0523,177.0523,177.0523,100.0
2024-11-12 09:35:00,182.19,182.24,182.11,182.11,400.0,178.7496,178.7987,178.6711,178.6711,400.0
2024-11-12 09:40:00,181.55,181.56,181.55,181.56,200.0,178.1217,178.1315,178.1217,178.1315,200.0
2024-11-12 09:45:00,181.5,181.71,181.5,181.71,300.0,178.0726,178.2787,178.0726,178.2787,300.0
2024-11-12 09:50:00,181.72,181.72,181.72,181.72,100.0,178.2885,178.2885,178.2885,178.2885,100.0
2024-11-12 09:55:00,181.2,181.24,181.2,181.24,600.0,177.7783,177.8175,177.7783,177.8175,600.0
2024-11-12 10:00:00,181.06,181.06,181.0,181.06,1846.0,177.6409,177.6409,177.5821,177.6409,1846.0
2024-11-12 10:05:00,180.71,180.71,180.47,180.52,600.0,177.2976,177.2976,177.0621,177.1111,600.0
2024-11-12 10:10:00,180.92,180.92,180.61,180.61,403.0,177.5036,177.5036,177.1994,177.1994,403.0
2024-11-12 10:15:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-11-12 10:20:00,180.72,180.72,180.62,180.63,444.0,177.3074,177.3074,177.2093,177.2191,444.0
2024-11-12 10:25:00,180.61,180.62,180.5,180.62,400.0,177.1994,177.2093,177.0915,177.2093,400.0
2024-11-12 10:30:00,180.82,180.82,180.82,180.82,200.0,177.4055,177.4055,177.4055,177.4055,200.0
2024-11-12 10:35:00,180.76,180.93,180.76,180.93,499.0,177.3466,177.5134,177.3466,177.5134,499.0
2024-11-12 10:40:00,180.85,180.85,180.45,180.46,5832.0,177.4349,177.4349,177.0425,177.0523,5832.0
2024-11-12 10:45:00,180.47,180.47,180.47,180.47,100.0,177.0621,177.0621,177.0621,177.0621,100.0
2024-11-12 10:50:00,180.37,180.37,180.28,180.28,200.0,176.964,176.964,176.8757,176.8757,200.0
2024-11-12 10:55:00,180.12,180.22,180.12,180.22,351.0,176.7187,176.8168,176.7187,176.8168,351.0
2024-11-12 11:00:00,180.18,180.18,179.93,179.93,500.0,176.7776,176.7776,176.5323,176.5323,500.0
2024-11-12 11:05:00,180.24,180.34,180.24,180.34,625.0,176.8364,176.9345,176.8364,176.9345,625.0
2024-11-12 11:10:00,180.3,180.33,180.04,180.04,1000.0,176.8953,176.9247,176.6402,176.6402,1000.0
2024-11-12 11:15:00,180.0,180.03,179.89,179.98,600.0,176.601,176.6304,176.493,176.5813,600.0
2024-11-12 11:20:00,180.16,180.16,179.84,180.05,924.0,176.7579,176.7579,176.444,176.65,924.0
2024-11-12 11:25:00,180.11,180.37,180.11,180.34,1300.0,176.7089,176.964,176.7089,176.9345,1300.0
2024-11-12 11:30:00,180.35,180.47,180.35,180.47,300.0,176.9444,177.0621,176.9444,177.0621,300.0
2024-11-12 11:35:00,180.4,180.4,180.4,180.4,100.0,176.9934,176.9934,176.9934,176.9934,100.0
2024-11-12 11:40:00,180.19,180.19,180.19,180.19,100.0,176.7874,176.7874,176.7874,176.7874,100.0
2024-11-12 11:45:00,180.2,180.2,180.12,180.12,200.0,176.7972,176.7972,176.7187,176.7187,200.0
2024-11-12 11:50:00,180.28,180.47,180.28,180.44,500.0,176.8757,177.0621,176.8757,177.0327,500.0
2024-11-12 11:55:00,180.56,180.59,180.41,180.41,300.0,177.1504,177.1798,177.0032,177.0032,300.0
2024-11-12 12:00:00,180.62,180.62,180.62,180.62,100.0,177.2093,177.2093,177.2093,177.2093,100.0
2024-11-12 12:05:00,180.73,180.73,180.67,180.67,300.0,177.3172,177.3172,177.2583,177.2583,300.0
2024-11-12 12:10:00,180.8,180.8,180.75,180.75,300.0,177.3859,177.3859,177.3368,177.3368,300.0
2024-11-12 12:15:00,180.75,180.75,180.75,180.75,0.0,177.3368,177.3368,177.3368,177.3368,0.0
2024-11-12 12:20:00,180.87,180.88,180.74,180.74,400.0,177.4545,177.4643,177.327,177.327,400.0
2024-11-12 12:25:00,180.75,180.75,180.69,180.69,700.0,177.3368,177.3368,177.2779,177.2779,700.0
2024-11-12 12:30:00,180.58,180.58,180.58,180.58,100.0,177.17,177.17,177.17,177.17,100.0
2024-11-12 12:35:00,180.54,180.62,180.54,180.62,300.0,177.1308,177.2093,177.1308,177.2093,300.0
2024-11-12 12:40:00,180.7,180.7,180.53,180.53,500.0,177.2877,177.2877,177.121,177.121,500.0
2024-11-12 12:45:00,180.61,180.61,180.55,180.55,500.0,177.1994,177.1994,177.1406,177.1406,500.0
2024-11-12 12:50:00,180.68,180.73,180.68,180.73,200.0,177.2681,177.3172,177.2681,177.3172,200.0
2024-11-12 12:55:00,180.62,180.63,180.52,180.58,833.0,177.2093,177.2191,177.1111,177.17,833.0
2024-11-12 13:00:00,180.52,180.52,180.44,180.44,300.0,177.1111,177.1111,177.0327,177.0327,300.0
2024-11-12 13:05:00,180.52,180.59,180.52,180.59,200.0,177.1111,177.1798,177.1111,177.1798,200.0
2024-11-12 13:10:00,180.77,180.79,180.77,180.79,265.0,177.3564,177.376,177.3564,177.376,265.0
2024-11-12 13:15:00,180.95,180.95,180.95,180.95,100.0,177.533,177.533,177.533,177.533,100.0
2024-11-12 13:20:00,180.99,180.99,180.63,180.65,800.0,177.5723,177.5723,177.2191,177.2387,800.0
2024-11-12 13:25:00,180.54,180.54,180.43,180.48,300.0,177.1308,177.1308,177.0228,177.0719,300.0
2024-11-12 13:30:00,180.47,180.47,180.47,180.47,100.0,177.0621,177.0621,177.0621,177.0621,100.0
2024-11-12 13:35:00,180.65,180.72,180.6,180.6,500.0,177.2387,177.3074,177.1896,177.1896,500.0
2024-11-12 13:40:00,180.59,180.59,180.59,180.59,100.0,177.1798,177.1798,177.1798,177.1798,100.0
2024-11-12 13:45:00,180.56,180.57,180.56,180.57,206.0,177.1504,177.1602,177.1504,177.1602,206.0
2024-11-12 13:50:00,180.45,180.45,180.45,180.45,100.0,177.0425,177.0425,177.0425,177.0425,100.0
2024-11-12 13:55:00,180.5,180.57,180.5,180.57,200.0,177.0915,177.1602,177.0915,177.1602,200.0
2024-11-12 14:00:00,180.87,180.87,180.85,180.85,283.0,177.4545,177.4545,177.4349,177.4349,283.0
2024-11-12 14:05:00,180.81,180.92,180.76,180.92,500.0,177.3957,177.5036,177.3466,177.5036,500.0
2024-11-12 14:10:00,180.86,180.86,180.86,180.86,100.0,177.4447,177.4447,177.4447,177.4447,100.0
2024-11-12 14:15:00,180.96,180.96,180.87,180.87,200.0,177.5428,177.5428,177.4545,177.4545,200.0
2024-11-12 14:20:00,180.86,180.86,180.82,180.82,345.0,177.4447,177.4447,177.4055,177.4055,345.0
2024-11-12 14:25:00,180.85,180.87,180.78,180.78,600.0,177.4349,177.4545,177.3662,177.3662,600.0
2024-11-12 14:30:00,180.83,180.83,180.74,180.74,442.0,177.4153,177.4153,177.327,177.327,442.0
2024-11-12 14:35:00,180.68,180.68,180.63,180.63,300.0,177.2681,177.2681,177.2191,177.2191,300.0
2024-11-12 14:40:00,180.71,180.71,180.71,180.71,200.0,177.2976,177.2976,177.2976,177.2976,200.0
2024-11-12 14:45:00,180.52,180.52,180.52,180.52,100.0,177.1111,177.1111,177.1111,177.1111,100.0
2024-11-12 14:50:00,180.52,180.52,180.4,180.4,300.0,177.1111,177.1111,176.9934,176.9934,300.0
2024-11-12 14:55:00,180.45,180.58,180.45,180.58,200.0,177.0425,177.17,177.0425,177.17,200.0
2024-11-12 15:00:00,180.62,180.62,180.62,180.62,200.0,177.2093,177.2093,177.2093,177.2093,200.0
2024-11-12 15:05:00,180.57,180.57,180.57,180.57,100.0,177.1602,177.1602,177.1602,177.1602,100.0
2024-11-12 15:10:00,180.57,180.57,180.5,180.52,401.0,177.1602,177.1602,177.0915,177.1111,401.0
2024-11-12 15:15:00,180.57,180.59,180.43,180.43,600.0,177.1602,177.1798,177.0228,177.0228,600.0
2024-11-12 15:20:00,180.49,180.49,180.49,180.49,200.0,177.0817,177.0817,177.0817,177.0817,200.0
2024-11-12 15:25:00,180.59,180.59,180.49,180.51,444.0,177.1798,177.1798,177.0817,177.1013,444.0
2024-11-12 15:30:00,180.51,180.57,180.43,180.57,1000.0,177.1013,177.1602,177.0228,177.1602,1000.0
2024-11-12 15:35:00,180.57,180.99,180.57,180.99,700.0,177.1602,177.5723,177.1602,177.5723,700.0
2024-11-12 15:40:00,180.95,180.97,180.76,180.77,1350.0,177.533,177.5526,177.3466,177.3564,1350.0
2024-11-12 15:45:00,180.74,180.8,180.63,180.63,800.0,177.327,177.3859,177.2191,177.2191,800.0
2024-11-12 15:50:00,180.72,180.72,180.53,180.53,3800.0,177.3074,177.3074,177.121,177.121,3800.0
2024-11-12 15:55:00,180.47,180.47,179.81,179.87,3056.0,177.0621,177.0621,176.4146,176.4734,3056.0
2024-11-13 09:30:00,180.51,180.51,180.51,180.51,0.0,177.1013,177.1013,177.1013,177.1013,0.0
2024-11-13 09:35:00,179.72,180.17,179.72,180.17,300.0,176.3262,176.7678,176.3262,176.7678,300.0
2024-11-13 09:40:00,179.85,179.85,179.39,179.57,1290.0,176.4538,176.4538,176.0025,176.1791,1290.0
2024-11-13 09:45:00,178.99,178.99,178.71,178.71,5125.0,175.61,175.61,175.3353,175.3353,5125.0
2024-11-13 09:50:00,178.23,178.23,178.03,178.03,5600.0,174.8644,174.8644,174.6682,174.6682,5600.0
2024-11-13 09:55:00,178.15,178.16,178.15,178.16,200.0,174.7859,174.7957,174.7859,174.7957,200.0
2024-11-13 10:00:00,177.92,177.92,177.9,177.9,255.0,174.5602,174.5602,174.5406,174.5406,255.0
2024-11-13 10:05:00,178.26,178.26,178.13,178.13,200.0,174.8938,174.8938,174.7663,174.7663,200.0
2024-11-13 10:10:00,177.92,178.0,177.85,178.0,600.0,174.5602,174.6387,174.4916,174.6387,600.0
2024-11-13 10:15:00,178.0,178.0,178.0,178.0,0.0,174.6387,174.6387,174.6387,174.6387,0.0
2024-11-13 10:20:00,178.0,178.0,178.0,178.0,0.0,174.6387,174.6387,174.6387,174.6387,0.0
2024-11-13 10:25:00,177.87,177.87,177.83,177.83,300.0,174.5112,174.5112,174.4719,174.4719,300.0
2024-11-13 10:30:00,177.91,177.91,177.5,177.72,1155.0,174.5504,174.5504,174.1482,174.364,1155.0
2024-11-13 10:35:00,177.81,178.1,177.81,178.1,200.0,174.4523,174.7368,174.4523,174.7368,200.0
2024-11-13 10:40:00,177.93,178.5,177.93,178.5,1088.0,174.5701,175.1293,174.5701,175.1293,1088.0
2024-11-13 10:45:00,178.6,178.71,178.6,178.71,300.0,175.2274,175.3353,175.2274,175.3353,300.0
2024-11-13 10:50:00,178.79,179.12,178.71,179.12,300.0,175.4138,175.7376,175.3353,175.7376,300.0
2024-11-13 10:55:00,179.18,179.18,178.94,178.94,800.0,175.7964,175.7964,175.561,175.561,800.0
2024-11-13 11:00:00,178.9,178.94,178.9,178.94,300.0,175.5217,175.561,175.5217,175.561,300.0
2024-11-13 11:05:00,178.89,178.89,178.89,178.89,200.0,175.5119,175.5119,175.5119,175.5119,200.0
2024-11-13 11:10:00,178.89,178.89,178.89,178.89,0.0,175.5119,175.5119,175.5119,175.5119,0.0
2024-11-13 11:15:00,180.0,180.05,179.81,180.05,1100.0,176.601,176.65,176.4146,176.65,1100.0
2024-11-13 11:20:00,180.05,180.05,180.05,180.05,0.0,176.65,176.65,176.65,176.65,0.0
2024-11-13 11:25:00,180.05,180.05,180.05,180.05,0.0,176.65,176.65,176.65,176.65,0.0
2024-11-13 11:30:00,180.51,180.51,180.51,180.51,100.0,177.1013,177.1013,177.1013,177.1013,100.0
2024-11-13 11:35:00,180.34,180.34,180.34,180.34,100.0,176.9345,176.9345,176.9345,176.9345,100.0
2024-11-13 11:40:00,180.34,180.34,180.34,180.34,0.0,176.9345,176.9345,176.9345,176.9345,0.0
2024-11-13 11:45:00,180.34,180.34,180.34,180.34,0.0,176.9345,176.9345,176.9345,176.9345,0.0
2024-11-13 11:50:00,180.63,180.63,180.63,180.63,100.0,177.2191,177.2191,177.2191,177.2191,100.0
2024-11-13 11:55:00,180.8,180.8,180.8,180.8,200.0,177.3859,177.3859,177.3859,177.3859,200.0
2024-11-13 12:00:00,180.8,180.8,180.8,180.8,0.0,177.3859,177.3859,177.3859,177.3859,0.0
2024-11-13 12:05:00,181.39,181.52,181.39,181.52,303.0,177.9647,178.0923,177.9647,178.0923,303.0
2024-11-13 12:10:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:15:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:20:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:25:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:30:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:35:00,182.01,182.01,182.01,182.01,100.0,178.573,178.573,178.573,178.573,100.0
2024-11-13 12:40:00,182.06,182.06,182.06,182.06,200.0,178.6221,178.6221,178.6221,178.6221,200.0
2024-11-13 12:45:00,182.25,182.53,182.25,182.53,1200.0,178.8085,179.0832,178.8085,179.0832,1200.0
2024-11-13 12:50:00,182.53,182.53,182.53,182.53,0.0,179.0832,179.0832,179.0832,179.0832,0.0
2024-11-13 12:55:00,182.44,182.44,182.44,182.44,100.0,178.9949,178.9949,178.9949,178.9949,100.0
2024-11-13 13:00:00,182.35,182.45,182.35,182.45,200.0,178.9066,179.0047,178.9066,179.0047,200.0
2024-11-13 13:05:00,182.5,182.54,182.5,182.54,200.0,179.0538,179.093,179.0538,179.093,200.0
2024-11-13 13:10:00,182.47,182.47,182.37,182.37,200.0,179.0243,179.0243,178.9262,178.9262,200.0
2024-11-13 13:15:00,182.47,182.47,182.47,182.47,100.0,179.0243,179.0243,179.0243,179.0243,100.0
2024-11-13 13:20:00,182.57,182.57,182.47,182.47,680.0,179.1224,179.1224,179.0243,179.0243,680.0
2024-11-13 13:25:00,182.47,182.47,182.47,182.47,0.0,179.0243,179.0243,179.0243,179.0243,0.0
2024-11-13 13:30:00,182.79,182.79,182.79,182.79,100.0,179.3383,179.3383,179.3383,179.3383,100.0
2024-11-13 13:35:00,182.74,182.74,182.68,182.68,300.0,179.2892,179.2892,179.2304,179.2304,300.0
2024-11-13 13:40:00,182.53,182.53,182.53,182.53,100.0,179.0832,179.0832,179.0832,179.0832,100.0
2024-11-13 13:45:00,182.5,182.5,182.16,182.16,500.0,179.0538,179.0538,178.7202,178.7202,500.0
2024-11-13 13:50:00,182.06,182.32,182.06,182.31,400.0,178.6221,178.8772,178.6221,178.8673,400.0
2024-11-13 13:55:00,182.58,182.58,182.58,182.58,100.0,179.1322,179.1322,179.1322,179.1322,100.0
2024-11-13 14:00:00,182.93,183.06,182.85,182.98,992.0,179.4756,179.6032,179.3971,179.5247,992.0
2024-11-13 14:05:00,182.98,182.98,182.98,182.98,0.0,179.5247,179.5247,179.5247,179.5247,0.0
2024-11-13 14:10:00,183.26,183.26,182.97,182.97,822.0,179.7994,179.7994,179.5149,179.5149,822.0
2024-11-13 14:15:00,183.07,183.07,183.0,183.0,2329.0,179.613,179.613,179.5443,179.5443,2329.0
2024-11-13 14:20:00,183.15,183.15,183.11,183.11,300.0,179.6915,179.6915,179.6522,179.6522,300.0
2024-11-13 14:25:00,182.94,182.94,182.94,182.94,200.0,179.4854,179.4854,179.4854,179.4854,200.0
2024-11-13 14:30:00,182.94,182.94,182.94,182.94,0.0,179.4854,179.4854,179.4854,179.4854,0.0
2024-11-13 14:35:00,183.2,183.2,183.2,183.2,100.0,179.7405,179.7405,179.7405,179.7405,100.0
2024-11-13 14:40:00,183.1,183.13,183.05,183.05,754.0,179.6424,179.6719,179.5934,179.5934,754.0
2024-11-13 14:45:00,183.52,183.52,183.39,183.39,300.0,180.0545,180.0545,179.9269,179.9269,300.0
2024-11-13 14:50:00,183.52,183.52,183.36,183.37,400.0,180.0545,180.0545,179.8975,179.9073,400.0
2024-11-13 14:55:00,183.35,183.35,183.35,183.35,300.0,179.8877,179.8877,179.8877,179.8877,300.0
2024-11-13 15:00:00,183.28,183.28,183.21,183.21,300.0,179.819,179.819,179.7503,179.7503,300.0
2024-11-13 15:05:00,183.07,183.07,183.03,183.03,200.0,179.613,179.613,179.5737,179.5737,200.0
2024-11-13 15:10:00,182.93,182.93,182.89,182.89,200.0,179.4756,179.4756,179.4364,179.4364,200.0
2024-11-13 15:15:00,182.92,182.95,182.92,182.95,300.0,179.4658,179.4953,179.4658,179.4953,300.0
2024-11-13 15:20:00,183.16,183.16,183.16,183.16,100.0,179.7013,179.7013,179.7013,179.7013,100.0
2024-11-13 15:25:00,183.11,183.11,182.86,182.86,500.0,179.6522,179.6522,179.407,179.407,500.0
2024-11-13 15:30:00,182.53,182.53,182.25,182.25,649.0,179.0832,179.0832,178.8085,178.8085,649.0
2024-11-13 15:35:00,182.13,182.3,182.09,182.28,820.0,178.6907,178.8575,178.6515,178.8379,820.0
2024-11-13 15:40:00,182.29,182.29,182.27,182.27,200.0,178.8477,178.8477,178.8281,178.8281,200.0
2024-11-13 15:45:00,182.19,182.26,182.19,182.23,400.0,178.7496,178.8183,178.7496,178.7889,400.0
2024-11-13 15:50:00,182.12,182.16,181.88,182.16,1300.0,178.6809,178.7202,178.4455,178.7202,1300.0
2024-11-13 15:55:00,182.16,182.41,182.16,182.35,3125.0,178.7202,178.9655,178.7202,178.9066,3125.0
2024-11-14 09:30:00,183.25,183.25,183.25,183.25,1000.0,180.6766,180.6766,180.6766,180.6766,1000.0
2024-11-14 09:35:00,183.1,183.1,183.1,183.1,2491.0,180.5287,180.5287,180.5287,180.5287,2491.0
2024-11-14 09:40:00,182.93,183.12,182.84,183.0,600.0,180.3611,180.5484,180.2724,180.4301,600.0
2024-11-14 09:45:00,182.69,182.98,182.69,182.91,300.0,180.1245,180.4104,180.1245,180.3414,300.0
2024-11-14 09:50:00,182.92,183.09,182.47,182.48,718.0,180.3512,180.5189,179.9076,179.9174,718.0
2024-11-14 09:55:00,182.4,182.4,182.25,182.25,200.0,179.8386,179.8386,179.6907,179.6907,200.0
2024-11-14 10:00:00,181.78,182.17,181.78,182.03,500.0,179.2273,179.6118,179.2273,179.4737,500.0
2024-11-14 10:05:00,182.03,182.03,182.03,182.03,0.0,179.4737,179.4737,179.4737,179.4737,0.0
2024-11-14 10:10:00,181.74,181.82,181.61,181.82,1600.0,179.1878,179.2667,179.0596,179.2667,1600.0
2024-11-14 10:15:00,181.72,181.92,181.72,181.92,900.0,179.1681,179.3653,179.1681,179.3653,900.0
2024-11-14 10:20:00,181.88,181.99,181.88,181.99,200.0,179.3259,179.4343,179.3259,179.4343,200.0
2024-11-14 10:25:00,181.75,181.94,181.75,181.94,300.0,179.1977,179.385,179.1977,179.385,300.0
2024-11-14 10:30:00,181.78,182.0,181.63,182.0,872.0,179.2273,179.4442,179.0794,179.4442,872.0
2024-11-14 10:35:00,182.03,182.03,181.75,181.75,913.0,179.4737,179.4737,179.1977,179.1977,913.0
2024-11-14 10:40:00,181.62,181.66,181.62,181.66,200.0,179.0695,179.1089,179.0695,179.1089,200.0
2024-11-14 10:45:00,181.81,181.81,181.78,181.78,300.0,179.2568,179.2568,179.2273,179.2273,300.0
2024-11-14 10:50:00,181.45,181.62,181.3,181.49,2947.0,178.9019,179.0695,178.754,178.9413,2947.0
2024-11-14 10:55:00,181.49,181.49,181.49,181.49,0.0,178.9413,178.9413,178.9413,178.9413,0.0
2024-11-14 11:00:00,181.79,182.03,181.78,181.78,600.0,179.2371,179.4737,179.2273,179.2273,600.0
2024-11-14 11:05:00,181.65,181.65,181.65,181.65,100.0,179.0991,179.0991,179.0991,179.0991,100.0
2024-11-14 11:10:00,181.52,181.61,181.52,181.61,300.0,178.9709,179.0596,178.9709,179.0596,300.0
2024-11-14 11:15:00,181.53,181.75,181.53,181.57,581.0,178.9808,179.1977,178.9808,179.0202,581.0
2024-11-14 11:20:00,181.53,181.53,181.49,181.49,399.0,178.9808,178.9808,178.9413,178.9413,399.0
2024-11-14 11:25:00,181.45,181.45,181.43,181.43,238.0,178.9019,178.9019,178.8822,178.8822,238.0
2024-11-14 11:30:00,181.18,181.18,181.18,181.18,100.0,178.6357,178.6357,178.6357,178.6357,100.0
2024-11-14 11:35:00,181.19,181.3,181.09,181.3,789.0,178.6455,178.754,178.5469,178.754,789.0
2024-11-14 11:40:00,181.47,181.47,181.43,181.43,358.0,178.9216,178.9216,178.8822,178.8822,358.0
2024-11-14 11:45:00,181.34,181.34,181.26,181.26,300.0,178.7934,178.7934,178.7146,178.7146,300.0
2024-11-14 11:50:00,181.38,181.38,181.38,181.38,100.0,178.8329,178.8329,178.8329,178.8329,100.0
2024-11-14 11:55:00,181.38,181.38,181.38,181.38,0.0,178.8329,178.8329,178.8329,178.8329,0.0
2024-11-14 12:00:00,181.38,181.38,181.38,181.38,0.0,178.8329,178.8329,178.8329,178.8329,0.0
2024-11-14 12:05:00,181.38,181.38,181.38,181.38,0.0,178.8329,178.8329,178.8329,178.8329,0.0
2024-11-14 12:10:00,181.09,181.09,180.86,180.86,400.0,178.5469,178.5469,178.3202,178.3202,400.0
2024-11-14 12:15:00,180.53,180.57,180.53,180.57,200.0,177.9948,178.0342,177.9948,178.0342,200.0
2024-11-14 12:20:00,180.6,180.6,180.57,180.57,236.0,178.0638,178.0638,178.0342,178.0342,236.0
2024-11-14 12:25:00,180.7,180.7,180.7,180.7,100.0,178.1624,178.1624,178.1624,178.1624,100.0
2024-11-14 12:30:00,180.79,180.8,180.61,180.61,529.0,178.2512,178.261,178.0737,178.0737,529.0
2024-11-14 12:35:00,180.61,180.61,180.61,180.61,0.0,178.0737,178.0737,178.0737,178.0737,0.0
2024-11-14 12:40:00,181.06,181.06,181.06,181.06,200.0,178.5174,178.5174,178.5174,178.5174,200.0
2024-11-14 12:45:00,180.72,180.72,180.72,180.72,100.0,178.1821,178.1821,178.1821,178.1821,100.0
2024-11-14 12:50:00,180.72,180.72,180.72,180.72,0.0,178.1821,178.1821,178.1821,178.1821,0.0
2024-11-14 12:55:00,181.21,181.21,181.21,181.21,188.0,178.6653,178.6653,178.6653,178.6653,188.0
2024-11-14 13:00:00,181.29,181.29,181.19,181.19,600.0,178.7441,178.7441,178.6455,178.6455,600.0
2024-11-14 13:05:00,181.19,181.19,181.19,181.19,0.0,178.6455,178.6455,178.6455,178.6455,0.0
2024-11-14 13:10:00,181.13,181.13,181.13,181.13,155.0,178.5864,178.5864,178.5864,178.5864,155.0
2024-11-14 13:15:00,181.13,181.13,181.13,181.13,0.0,178.5864,178.5864,178.5864,178.5864,0.0
2024-11-14 13:20:00,180.85,180.9,180.83,180.9,572.0,178.3103,178.3596,178.2906,178.3596,572.0
2024-11-14 13:25:00,181.05,181.05,180.98,180.98,342.0,178.5075,178.5075,178.4385,178.4385,342.0
2024-11-14 13:30:00,181.13,181.13,181.13,181.13,200.0,178.5864,178.5864,178.5864,178.5864,200.0
2024-11-14 13:35:00,181.24,181.24,181.24,181.24,300.0,178.6948,178.6948,178.6948,178.6948,300.0
2024-11-14 13:40:00,181.22,181.22,181.18,181.18,294.0,178.6751,178.6751,178.6357,178.6357,294.0
2024-11-14 13:45:00,181.18,181.18,181.18,181.18,0.0,178.6357,178.6357,178.6357,178.6357,0.0
2024-11-14 13:50:00,181.14,181.14,181.14,181.14,100.0,178.5962,178.5962,178.5962,178.5962,100.0
2024-11-14 13:55:00,181.12,181.12,181.12,181.12,100.0,178.5765,178.5765,178.5765,178.5765,100.0
2024-11-14 14:00:00,181.09,181.39,181.09,181.35,300.0,178.5469,178.8427,178.5469,178.8033,300.0
2024-11-14 14:05:00,181.39,181.39,181.39,181.39,100.0,178.8427,178.8427,178.8427,178.8427,100.0
2024-11-14 14:10:00,181.47,181.47,181.42,181.42,200.0,178.9216,178.9216,178.8723,178.8723,200.0
2024-11-14 14:15:00,181.54,181.54,181.49,181.49,300.0,178.9906,178.9906,178.9413,178.9413,300.0
2024-11-14 14:20:00,181.56,181.56,181.56,181.56,100.0,179.0103,179.0103,179.0103,179.0103,100.0
2024-11-14 14:25:00,181.54,181.54,181.42,181.42,876.0,178.9906,178.9906,178.8723,178.8723,876.0
2024-11-14 14:30:00,181.42,181.46,181.42,181.46,510.0,178.8723,178.9118,178.8723,178.9118,510.0
2024-11-14 14:35:00,181.41,181.41,181.41,181.41,100.0,178.8625,178.8625,178.8625,178.8625,100.0
2024-11-14 14:40:00,181.41,181.41,181.41,181.41,0.0,178.8625,178.8625,178.8625,178.8625,0.0
2024-11-14 14:45:00,181.5,181.5,181.46,181.46,200.0,178.9512,178.9512,178.9118,178.9118,200.0
2024-11-14 14:50:00,181.59,181.83,181.59,181.83,200.0,179.0399,179.2766,179.0399,179.2766,200.0
2024-11-14 14:55:00,181.85,181.85,181.85,181.85,134.0,179.2963,179.2963,179.2963,179.2963,134.0
2024-11-14 15:00:00,181.68,181.7,181.68,181.7,200.0,179.1287,179.1484,179.1287,179.1484,200.0
2024-11-14 15:05:00,181.33,181.33,181.28,181.28,300.0,178.7836,178.7836,178.7343,178.7343,300.0
2024-11-14 15:10:00,181.68,181.68,181.68,181.68,100.0,179.1287,179.1287,179.1287,179.1287,100.0
2024-11-14 15:15:00,181.84,181.91,181.84,181.91,400.0,179.2864,179.3554,179.2864,179.3554,400.0
2024-11-14 15:20:00,182.04,182.06,182.04,182.06,200.0,179.4836,179.5033,179.4836,179.5033,200.0
2024-11-14 15:25:00,182.03,182.12,182.0,182.1,1047.0,179.4737,179.5625,179.4442,179.5428,1047.0
2024-11-14 15:30:00,182.0,182.0,181.99,181.99,200.0,179.4442,179.4442,179.4343,179.4343,200.0
2024-11-14 15:35:00,181.93,182.0,181.93,182.0,500.0,179.3752,179.4442,179.3752,179.4442,500.0
2024-11-14 15:40:00,182.1,182.22,182.1,182.16,600.0,179.5428,179.6611,179.5428,179.6019,600.0
2024-11-14 15:45:00,182.18,182.21,182.09,182.09,400.0,179.6216,179.6512,179.5329,179.5329,400.0
2024-11-14 15:50:00,182.08,182.29,182.08,182.29,1355.0,179.523,179.7301,179.523,179.7301,1355.0
2024-11-14 15:55:00,182.29,182.48,182.22,182.45,1460.0,179.7301,179.9174,179.6611,179.8878,1460.0
2024-11-15 09:30:00,182.2,182.2,182.2,182.2,0.0,179.6414,179.6414,179.6414,179.6414,0.0
2024-11-15 09:35:00,181.79,181.79,181.61,181.61,400.0,179.2371,179.2371,179.0596,179.0596,400.0
2024-11-15 09:40:00,182.54,183.14,182.54,183.04,1283.0,179.9766,180.5682,179.9766,180.4696,1283.0
2024-11-15 09:45:00,183.5,183.5,183.5,183.5,117.0,180.9231,180.9231,180.9231,180.9231,117.0
2024-11-15 09:50:00,183.01,183.01,182.83,182.83,200.0,180.44,180.44,180.2625,180.2625,200.0
2024-11-15 09:55:00,183.18,183.2,183.18,183.2,2798.0,180.6076,180.6273,180.6076,180.6273,2798.0
2024-11-15 10:00:00,182.23,182.25,182.01,182.01,2866.0,179.6709,179.6907,179.454,179.454,2866.0
2024-11-15 10:05:00,182.0,182.0,182.0,182.0,100.0,179.4442,179.4442,179.4442,179.4442,100.0
2024-11-15 10:10:00,182.0,182.0,182.0,182.0,0.0,179.4442,179.4442,179.4442,179.4442,0.0
2024-11-15 10:15:00,182.0,182.0,182.0,182.0,0.0,179.4442,179.4442,179.4442,179.4442,0.0
2024-11-15 10:20:00,181.42,181.59,181.42,181.59,300.0,178.8723,179.0399,178.8723,179.0399,300.0
2024-11-15 10:25:00,181.59,181.59,181.59,181.59,0.0,179.0399,179.0399,179.0399,179.0399,0.0
2024-11-15 10:30:00,181.17,181.17,181.03,181.07,1625.0,178.6258,178.6258,178.4878,178.5272,1625.0
2024-11-15 10:35:00,181.07,181.1,180.82,181.04,500.0,178.5272,178.5568,178.2807,178.4976,500.0
2024-11-15 10:40:00,181.04,181.04,181.04,181.04,0.0,178.4976,178.4976,178.4976,178.4976,0.0
2024-11-15 10:45:00,180.61,180.61,180.5,180.5,200.0,178.0737,178.0737,177.9652,177.9652,200.0
2024-11-15 10:50:00,180.82,180.82,180.71,180.71,200.0,178.2807,178.2807,178.1723,178.1723,200.0
2024-11-15 10:55:00,180.95,180.96,180.52,180.52,400.0,178.4089,178.4188,177.985,177.985,400.0
2024-11-15 11:00:00,180.52,180.52,180.52,180.52,0.0,177.985,177.985,177.985,177.985,0.0
2024-11-15 11:05:00,180.32,180.32,180.25,180.25,200.0,177.7878,177.7878,177.7187,177.7187,200.0
2024-11-15 11:10:00,180.25,180.25,180.25,180.25,0.0,177.7187,177.7187,177.7187,177.7187,0.0
2024-11-15 11:15:00,180.22,180.22,180.01,180.01,401.0,177.6892,177.6892,177.4821,177.4821,401.0
2024-11-15 11:20:00,179.96,179.96,179.96,179.96,100.0,177.4328,177.4328,177.4328,177.4328,100.0
2024-11-15 11:25:00,179.8,179.8,179.8,179.8,100.0,177.2751,177.2751,177.2751,177.2751,100.0
2024-11-15 11:30:00,179.73,179.73,179.33,179.33,1152.0,177.206,177.206,176.8117,176.8117,1152.0
2024-11-15 11:35:00,179.33,179.33,179.33,179.33,0.0,176.8117,176.8117,176.8117,176.8117,0.0
2024-11-15 11:40:00,179.33,179.33,179.33,179.33,0.0,176.8117,176.8117,176.8117,176.8117,0.0
2024-11-15 11:45:00,179.33,179.33,179.33,179.33,0.0,176.8117,176.8117,176.8117,176.8117,0.0
2024-11-15 11:50:00,179.29,179.43,179.29,179.43,400.0,176.7722,176.9103,176.7722,176.9103,400.0
2024-11-15 11:55:00,179.41,179.41,179.27,179.28,800.0,176.8905,176.8905,176.7525,176.7624,800.0
2024-11-15 12:00:00,178.99,178.99,178.99,178.99,100.0,176.4764,176.4764,176.4764,176.4764,100.0
2024-11-15 12:05:00,178.99,178.99,178.99,178.99,0.0,176.4764,176.4764,176.4764,176.4764,0.0
2024-11-15 12:10:00,178.99,178.99,178.84,178.84,400.0,176.4764,176.4764,176.3285,176.3285,400.0
2024-11-15 12:15:00,179.08,179.08,179.07,179.07,200.0,176.5652,176.5652,176.5553,176.5553,200.0
2024-11-15 12:20:00,179.07,179.07,179.07,179.07,0.0,176.5553,176.5553,176.5553,176.5553,0.0
2024-11-15 12:25:00,179.07,179.07,179.07,179.07,0.0,176.5553,176.5553,176.5553,176.5553,0.0
2024-11-15 12:30:00,179.07,179.07,179.07,179.07,0.0,176.5553,176.5553,176.5553,176.5553,0.0
2024-11-15 12:35:00,178.44,178.44,178.44,178.44,100.0,175.9342,175.9342,175.9342,175.9342,100.0
2024-11-15 12:40:00,178.14,178.14,178.14,178.14,100.0,175.6384,175.6384,175.6384,175.6384,100.0
2024-11-15 12:45:00,178.25,178.46,178.25,178.46,823.0,175.7468,175.9539,175.7468,175.9539,823.0
2024-11-15 12:50:00,178.59,178.59,178.57,178.57,200.0,176.0821,176.0821,176.0623,176.0623,200.0
2024-11-15 12:55:00,178.56,178.71,178.56,178.71,200.0,176.0525,176.2004,176.0525,176.2004,200.0
2024-11-15 13:00:00,178.57,178.57,178.34,178.34,400.0,176.0623,176.0623,175.8356,175.8356,400.0
2024-11-15 13:05:00,178.34,178.34,178.34,178.34,0.0,175.8356,175.8356,175.8356,175.8356,0.0
2024-11-15 13:10:00,178.24,178.26,178.24,178.26,1650.0,175.737,175.7567,175.737,175.7567,1650.0
2024-11-15 13:15:00,178.17,178.17,178.06,178.06,500.0,175.668,175.668,175.5595,175.5595,500.0
2024-11-15 13:20:00,178.01,178.08,177.84,177.84,710.0,175.5102,175.5792,175.3426,175.3426,710.0
2024-11-15 13:25:00,177.44,177.64,177.44,177.64,1441.0,174.9482,175.1454,174.9482,175.1454,1441.0
2024-11-15 13:30:00,177.41,177.52,177.3,177.42,800.0,174.9186,175.0271,174.8102,174.9285,800.0
2024-11-15 13:35:00,176.82,176.82,176.81,176.81,200.0,174.3369,174.3369,174.3271,174.3271,200.0
2024-11-15 13:40:00,176.94,176.95,176.85,176.95,403.0,174.4552,174.4651,174.3665,174.4651,403.0
2024-11-15 13:45:00,176.87,176.87,176.76,176.76,200.0,174.3862,174.3862,174.2778,174.2778,200.0
2024-11-15 13:50:00,176.63,176.63,176.54,176.54,500.0,174.1496,174.1496,174.0608,174.0608,500.0
2024-11-15 13:55:00,176.61,176.61,176.61,176.61,100.0,174.1299,174.1299,174.1299,174.1299,100.0
2024-11-15 14:00:00,176.67,176.67,176.66,176.66,300.0,174.189,174.189,174.1792,174.1792,300.0
2024-11-15 14:05:00,176.81,176.81,176.77,176.81,300.0,174.3271,174.3271,174.2876,174.3271,300.0
2024-11-15 14:10:00,176.86,176.88,176.86,176.86,300.0,174.3763,174.3961,174.3763,174.3763,300.0
2024-11-15 14:15:00,176.89,177.03,176.89,177.03,300.0,174.4059,174.544,174.4059,174.544,300.0
2024-11-15 14:20:00,177.0,177.02,176.96,177.02,611.0,174.5144,174.5341,174.4749,174.5341,611.0
2024-11-15 14:25:00,177.21,177.21,177.21,177.21,238.0,174.7214,174.7214,174.7214,174.7214,238.0
2024-11-15 14:30:00,177.12,177.57,177.12,177.57,300.0,174.6327,175.0764,174.6327,175.0764,300.0
2024-11-15 14:35:00,177.61,177.61,177.57,177.57,300.0,175.1158,175.1158,175.0764,175.0764,300.0
2024-11-15 14:40:00,177.25,177.25,177.25,177.25,100.0,174.7609,174.7609,174.7609,174.7609,100.0
2024-11-15 14:45:00,177.13,177.4,177.13,177.4,300.0,174.6426,174.9088,174.6426,174.9088,300.0
2024-11-15 14:50:00,177.25,177.25,177.25,177.25,100.0,174.7609,174.7609,174.7609,174.7609,100.0
2024-11-15 14:55:00,177.25,177.34,177.25,177.27,300.0,174.7609,174.8496,174.7609,174.7806,300.0
2024-11-15 15:00:00,177.27,177.27,177.27,177.27,0.0,174.7806,174.7806,174.7806,174.7806,0.0
2024-11-15 15:05:00,177.22,177.32,177.17,177.26,452.0,174.7313,174.8299,174.682,174.7707,452.0
2024-11-15 15:10:00,177.21,177.22,177.16,177.22,1680.0,174.7214,174.7313,174.6721,174.7313,1680.0
2024-11-15 15:15:00,177.32,177.32,177.0,177.11,629.0,174.8299,174.8299,174.5144,174.6228,629.0
2024-11-15 15:20:00,177.09,177.1,176.62,176.67,900.0,174.6031,174.613,174.1397,174.189,900.0
2024-11-15 15:25:00,176.68,176.79,176.44,176.44,600.0,174.1989,174.3073,173.9622,173.9622,600.0
2024-11-15 15:30:00,176.5,176.51,176.24,176.28,1713.0,174.0214,174.0313,173.7651,173.8045,1713.0
2024-11-15 15:35:00,176.16,176.34,176.15,176.18,4010.0,173.6862,173.8637,173.6763,173.7059,4010.0
2024-11-15 15:40:00,176.13,176.37,176.1,176.12,4924.0,173.6566,173.8932,173.627,173.6467,4924.0
2024-11-15 15:45:00,176.28,176.37,176.28,176.37,1988.0,173.8045,173.8932,173.8045,173.8932,1988.0
2024-11-15 15:50:00,176.52,176.59,176.31,176.58,5850.0,174.0411,174.1101,173.8341,174.1003,5850.0
2024-11-15 15:55:00,176.6,177.1,176.54,176.57,5046.0,174.12,174.613,174.0608,174.0904,5046.0
2024-11-18 09:30:00,177.99,177.99,177.99,177.99,0.0,175.4905,175.4905,175.4905,175.4905,0.0
2024-11-18 09:35:00,179.46,180.01,179.46,180.01,200.0,176.9398,177.4821,176.9398,177.4821,200.0
2024-11-18 09:40:00,180.22,180.85,180.22,180.85,300.0,177.6892,178.3103,177.6892,178.3103,300.0
2024-11-18 09:45:00,179.95,180.49,179.95,180.49,1800.0,177.423,177.9554,177.423,177.9554,1800.0
2024-11-18 09:50:00,180.43,180.55,180.43,180.55,900.0,177.8962,178.0145,177.8962,178.0145,900.0
2024-11-18 09:55:00,180.55,180.55,180.55,180.55,0.0,178.0145,178.0145,178.0145,178.0145,0.0
2024-11-18 10:00:00,180.74,180.8,180.74,180.8,200.0,178.2019,178.261,178.2019,178.261,200.0
2024-11-18 10:05:00,180.67,181.2,180.67,181.2,200.0,178.1328,178.6554,178.1328,178.6554,200.0
2024-11-18 10:10:00,180.93,180.93,180.93,180.93,100.0,178.3892,178.3892,178.3892,178.3892,100.0
2024-11-18 10:15:00,181.31,181.5,181.31,181.44,470.0,178.7639,178.9512,178.7639,178.892,470.0
2024-11-18 10:20:00,181.74,181.74,181.74,181.74,100.0,179.1878,179.1878,179.1878,179.1878,100.0
2024-11-18 10:25:00,181.74,181.74,181.74,181.74,0.0,179.1878,179.1878,179.1878,179.1878,0.0
2024-11-18 10:30:00,181.73,181.73,181.73,181.73,100.0,179.178,179.178,179.178,179.178,100.0
2024-11-18 10:35:00,181.27,181.27,181.12,181.16,400.0,178.7244,178.7244,178.5765,178.616,400.0
2024-11-18 10:40:00,181.49,181.49,181.49,181.49,200.0,178.9413,178.9413,178.9413,178.9413,200.0
2024-11-18 10:45:00,181.49,181.49,181.49,181.49,0.0,178.9413,178.9413,178.9413,178.9413,0.0
2024-11-18 10:50:00,181.49,181.49,181.49,181.49,0.0,178.9413,178.9413,178.9413,178.9413,0.0
2024-11-18 10:55:00,181.59,181.6,181.59,181.6,200.0,179.0399,179.0498,179.0399,179.0498,200.0
2024-11-18 11:00:00,181.66,182.04,181.66,182.04,400.0,179.1089,179.4836,179.1089,179.4836,400.0
2024-11-18 11:05:00,181.97,182.04,181.89,181.89,500.0,179.4146,179.4836,179.3357,179.3357,500.0
2024-11-18 11:10:00,181.82,181.82,181.82,181.82,100.0,179.2667,179.2667,179.2667,179.2667,100.0
2024-11-18 11:15:00,181.77,181.77,181.77,181.77,100.0,179.2174,179.2174,179.2174,179.2174,100.0
2024-11-18 11:20:00,182.07,182.07,182.07,182.07,200.0,179.5132,179.5132,179.5132,179.5132,200.0
2024-11-18 11:25:00,182.07,182.07,182.07,182.07,0.0,179.5132,179.5132,179.5132,179.5132,0.0
2024-11-18 11:30:00,181.7,181.7,181.7,181.7,100.0,179.1484,179.1484,179.1484,179.1484,100.0
2024-11-18 11:35:00,181.73,182.0,181.73,182.0,1282.0,179.178,179.4442,179.178,179.4442,1282.0
2024-11-18 11:40:00,182.04,182.04,182.04,182.04,100.0,179.4836,179.4836,179.4836,179.4836,100.0
2024-11-18 11:45:00,182.04,182.04,182.04,182.04,0.0,179.4836,179.4836,179.4836,179.4836,0.0
2024-11-18 11:50:00,181.84,181.91,181.82,181.91,300.0,179.2864,179.3554,179.2667,179.3554,300.0
2024-11-18 11:55:00,182.16,182.16,182.16,182.16,100.0,179.6019,179.6019,179.6019,179.6019,100.0
2024-11-18 12:00:00,182.18,182.31,182.18,182.31,200.0,179.6216,179.7498,179.6216,179.7498,200.0
2024-11-18 12:05:00,182.32,182.32,182.32,182.32,100.0,179.7597,179.7597,179.7597,179.7597,100.0
2024-11-18 12:10:00,182.37,182.74,182.37,182.74,200.0,179.809,180.1738,179.809,180.1738,200.0
2024-11-18 12:15:00,183.04,183.04,183.02,183.02,300.0,180.4696,180.4696,180.4498,180.4498,300.0
2024-11-18 12:20:00,183.02,183.02,183.02,183.02,0.0,180.4498,180.4498,180.4498,180.4498,0.0
2024-11-18 12:25:00,183.02,183.02,183.02,183.02,0.0,180.4498,180.4498,180.4498,180.4498,0.0
2024-11-18 12:30:00,182.82,182.82,182.82,182.82,100.0,180.2527,180.2527,180.2527,180.2527,100.0
2024-11-18 12:35:00,183.1,183.1,182.99,183.0,300.0,180.5287,180.5287,180.4203,180.4301,300.0
2024-11-18 12:40:00,183.05,183.15,182.93,182.93,500.0,180.4794,180.578,180.3611,180.3611,500.0
2024-11-18 12:45:00,183.01,183.05,182.9,183.05,300.0,180.44,180.4794,180.3315,180.4794,300.0
2024-11-18 12:50:00,183.05,183.05,183.05,183.05,0.0,180.4794,180.4794,180.4794,180.4794,0.0
2024-11-18 12:55:00,183.61,183.61,183.61,183.61,100.0,181.0316,181.0316,181.0316,181.0316,100.0
2024-11-18 13:00:00,183.51,183.51,183.45,183.45,200.0,180.933,180.933,180.8738,180.8738,200.0
2024-11-18 13:05:00,183.37,183.37,183.1,183.1,200.0,180.7949,180.7949,180.5287,180.5287,200.0
2024-11-18 13:10:00,183.21,183.21,183.21,183.21,100.0,180.6372,180.6372,180.6372,180.6372,100.0
2024-11-18 13:15:00,183.08,183.1,183.08,183.1,200.0,180.509,180.5287,180.509,180.5287,200.0
2024-11-18 13:20:00,183.13,183.13,183.13,183.13,200.0,180.5583,180.5583,180.5583,180.5583,200.0
2024-11-18 13:25:00,182.85,182.9,182.5,182.65,900.0,180.2822,180.3315,179.9371,180.085,900.0
2024-11-18 13:30:00,182.5,182.65,182.5,182.65,200.0,179.9371,180.085,179.9371,180.085,200.0
2024-11-18 13:35:00,182.73,182.73,182.73,182.73,100.0,180.1639,180.1639,180.1639,180.1639,100.0
2024-11-18 13:40:00,182.73,182.73,182.73,182.73,0.0,180.1639,180.1639,180.1639,180.1639,0.0
2024-11-18 13:45:00,182.73,182.73,182.73,182.73,0.0,180.1639,180.1639,180.1639,180.1639,0.0
2024-11-18 13:50:00,182.19,182.19,182.08,182.08,200.0,179.6315,179.6315,179.523,179.523,200.0
2024-11-18 13:55:00,182.08,182.08,182.08,182.08,0.0,179.523,179.523,179.523,179.523,0.0
2024-11-18 14:00:00,182.54,182.54,182.54,182.54,100.0,179.9766,179.9766,179.9766,179.9766,100.0
2024-11-18 14:05:00,182.44,182.44,182.37,182.37,300.0,179.878,179.878,179.809,179.809,300.0
2024-11-18 14:10:00,182.5,182.5,182.42,182.42,200.0,179.9371,179.9371,179.8583,179.8583,200.0
2024-11-18 14:15:00,182.42,182.42,182.42,182.42,0.0,179.8583,179.8583,179.8583,179.8583,0.0
2024-11-18 14:20:00,182.42,182.42,182.42,182.42,100.0,179.8583,179.8583,179.8583,179.8583,100.0
2024-11-18 14:25:00,182.19,182.19,182.19,182.19,200.0,179.6315,179.6315,179.6315,179.6315,200.0
2024-11-18 14:30:00,182.19,182.19,182.19,182.19,0.0,179.6315,179.6315,179.6315,179.6315,0.0
2024-11-18 14:35:00,181.91,181.91,181.91,181.91,100.0,179.3554,179.3554,179.3554,179.3554,100.0
2024-11-18 14:40:00,182.06,182.06,182.06,182.06,100.0,179.5033,179.5033,179.5033,179.5033,100.0
2024-11-18 14:45:00,182.06,182.06,182.06,182.06,0.0,179.5033,179.5033,179.5033,179.5033,0.0
2024-11-18 14:50:00,182.37,182.37,182.21,182.21,1000.0,179.809,179.809,179.6512,179.6512,1000.0
2024-11-18 14:55:00,182.33,182.33,182.33,182.33,100.0,179.7695,179.7695,179.7695,179.7695,100.0
2024-11-18 15:00:00,182.28,182.38,182.1,182.38,900.0,179.7202,179.8188,179.5428,179.8188,900.0
2024-11-18 15:05:00,182.29,182.35,182.29,182.33,756.0,179.7301,179.7893,179.7301,179.7695,756.0
2024-11-18 15:10:00,182.31,182.31,181.99,181.99,854.0,179.7498,179.7498,179.4343,179.4343,854.0
2024-11-18 15:15:00,182.22,182.22,182.02,182.02,600.0,179.6611,179.6611,179.4639,179.4639,600.0
2024-11-18 15:20:00,181.99,182.38,181.99,182.22,1931.0,179.4343,179.8188,179.4343,179.6611,1931.0
2024-11-18 15:25:00,182.21,182.21,182.2,182.2,200.0,179.6512,179.6512,179.6414,179.6414,200.0
2024-11-18 15:30:00,182.34,182.35,182.19,182.26,1730.0,179.7794,179.7893,179.6315,179.7005,1730.0
2024-11-18 15:35:00,182.18,182.27,182.13,182.27,1356.0,179.6216,179.7104,179.5723,179.7104,1356.0
2024-11-18 15:40:00,182.35,182.37,182.32,182.32,300.0,179.7893,179.809,179.7597,179.7597,300.0
2024-11-18 15:45:00,182.34,182.34,182.04,182.07,1200.0,179.7794,179.7794,179.4836,179.5132,1200.0
2024-11-18 15:50:00,182.12,182.48,182.11,182.25,1635.0,179.5625,179.9174,179.5526,179.6907,1635.0
2024-11-18 15:55:00,182.36,182.36,181.8,181.9,4225.0,179.7991,179.7991,179.247,179.3456,4225.0
2024-11-19 09:40:00,180.67,180.71,180.67,180.71,200.0,178.1328,178.1723,178.1328,178.1723,200.0
2024-11-19 09:45:00,181.65,181.65,181.59,181.59,200.0,179.0991,179.0991,179.0399,179.0399,200.0
2024-11-19 09:50:00,181.59,181.59,181.59,181.59,0.0,179.0399,179.0399,179.0399,179.0399,0.0
2024-11-19 09:55:00,181.78,181.8,181.78,181.8,2650.0,179.2273,179.247,179.2273,179.247,2650.0
2024-11-19 10:00:00,181.82,181.82,181.82,181.82,100.0,179.2667,179.2667,179.2667,179.2667,100.0
2024-11-19 10:05:00,181.82,181.82,181.82,181.82,0.0,179.2667,179.2667,179.2667,179.2667,0.0
2024-11-19 10:10:00,182.22,182.22,182.22,182.22,100.0,179.6611,179.6611,179.6611,179.6611,100.0
2024-11-19 10:15:00,182.22,182.22,182.22,182.22,0.0,179.6611,179.6611,179.6611,179.6611,0.0
2024-11-19 10:20:00,181.92,181.92,181.92,181.92,100.0,179.3653,179.3653,179.3653,179.3653,100.0
2024-11-19 10:25:00,181.67,181.67,181.66,181.66,200.0,179.1188,179.1188,179.1089,179.1089,200.0
2024-11-19 10:30:00,181.37,181.37,180.94,180.94,200.0,178.823,178.823,178.3991,178.3991,200.0
2024-11-19 10:35:00,181.09,181.09,181.06,181.06,200.0,178.5469,178.5469,178.5174,178.5174,200.0
2024-11-19 10:40:00,181.14,181.14,180.91,181.02,500.0,178.5962,178.5962,178.3695,178.4779,500.0
2024-11-19 10:45:00,181.02,181.02,181.02,181.02,0.0,178.4779,178.4779,178.4779,178.4779,0.0
2024-11-19 10:50:00,180.44,180.44,180.44,180.44,200.0,177.9061,177.9061,177.9061,177.9061,200.0
2024-11-19 10:55:00,180.44,180.44,180.44,180.44,0.0,177.9061,177.9061,177.9061,177.9061,0.0
2024-11-19 11:00:00,180.56,180.56,180.23,180.3,300.0,178.0244,178.0244,177.699,177.768,300.0
2024-11-19 11:05:00,180.3,180.3,180.3,180.3,0.0,177.768,177.768,177.768,177.768,0.0
2024-11-19 11:10:00,180.3,180.3,180.3,180.3,0.0,177.768,177.768,177.768,177.768,0.0
2024-11-19 11:15:00,180.3,180.3,180.3,180.3,0.0,177.768,177.768,177.768,177.768,0.0
2024-11-19 11:20:00,180.43,180.43,180.26,180.26,300.0,177.8962,177.8962,177.7286,177.7286,300.0
2024-11-19 11:25:00,180.2,180.2,180.1,180.15,400.0,177.6694,177.6694,177.5708,177.6201,400.0
2024-11-19 11:30:00,180.15,180.15,180.15,180.15,0.0,177.6201,177.6201,177.6201,177.6201,0.0
2024-11-19 11:35:00,180.34,180.34,180.34,180.34,100.0,177.8075,177.8075,177.8075,177.8075,100.0
2024-11-19 11:40:00,180.34,180.34,180.34,180.34,0.0,177.8075,177.8075,177.8075,177.8075,0.0
2024-11-19 11:45:00,180.22,180.22,179.88,179.88,465.0,177.6892,177.6892,177.3539,177.3539,465.0
2024-11-19 11:50:00,179.98,179.98,179.91,179.91,341.0,177.4525,177.4525,177.3835,177.3835,341.0
2024-11-19 11:55:00,180.02,180.17,180.02,180.17,9201.0,177.492,177.6399,177.492,177.6399,9201.0
2024-11-19 12:00:00,180.11,180.11,179.98,179.98,500.0,177.5807,177.5807,177.4525,177.4525,500.0
2024-11-19 12:05:00,179.88,179.88,179.8,179.8,1002.0,177.3539,177.3539,177.2751,177.2751,1002.0
2024-11-19 12:10:00,179.8,179.8,179.8,179.8,800.0,177.2751,177.2751,177.2751,177.2751,800.0
2024-11-19 12:15:00,179.8,179.8,179.8,179.8,0.0,177.2751,177.2751,177.2751,177.2751,0.0
2024-11-19 12:20:00,179.8,179.8,179.8,179.8,0.0,177.2751,177.2751,177.2751,177.2751,0.0
2024-11-19 12:25:00,179.89,179.89,179.89,179.89,129.0,177.3638,177.3638,177.3638,177.3638,129.0
2024-11-19 12:30:00,179.98,180.35,179.98,180.35,331.0,177.4525,177.8173,177.4525,177.8173,331.0
2024-11-19 12:35:00,180.35,180.35,180.2,180.24,500.0,177.8173,177.8173,177.6694,177.7089,500.0
2024-11-19 12:40:00,180.24,180.24,180.13,180.13,400.0,177.7089,177.7089,177.6004,177.6004,400.0
2024-11-19 12:45:00,180.1,180.1,179.96,179.96,700.0,177.5708,177.5708,177.4328,177.4328,700.0
2024-11-19 12:50:00,180.12,180.12,180.12,180.12,100.0,177.5906,177.5906,177.5906,177.5906,100.0
2024-11-19 12:55:00,180.22,180.24,180.22,180.24,233.0,177.6892,177.7089,177.6892,177.7089,233.0
2024-11-19 13:00:00,179.75,179.75,179.75,179.75,2600.0,177.2258,177.2258,177.2258,177.2258,2600.0
2024-11-19 13:05:00,179.87,180.0,179.75,180.0,300.0,177.3441,177.4723,177.2258,177.4723,300.0
2024-11-19 13:10:00,179.96,179.96,179.69,179.69,500.0,177.4328,177.4328,177.1666,177.1666,500.0
2024-11-19 13:15:00,179.72,179.72,179.67,179.67,2800.0,177.1962,177.1962,177.1469,177.1469,2800.0
2024-11-19 13:20:00,179.65,179.65,179.65,179.65,100.0,177.1272,177.1272,177.1272,177.1272,100.0
2024-11-19 13:25:00,179.65,179.65,179.54,179.61,2725.0,177.1272,177.1272,177.0187,177.0877,2725.0
2024-11-19 13:30:00,179.6,179.6,179.48,179.48,996.0,177.0779,177.0779,176.9596,176.9596,996.0
2024-11-19 13:35:00,179.43,179.43,179.43,179.43,200.0,176.9103,176.9103,176.9103,176.9103,200.0
2024-11-19 13:40:00,179.29,179.29,179.2,179.2,500.0,176.7722,176.7722,176.6835,176.6835,500.0
2024-11-19 13:45:00,179.57,179.57,179.57,179.57,100.0,177.0483,177.0483,177.0483,177.0483,100.0
2024-11-19 13:50:00,179.58,179.66,179.54,179.66,300.0,177.0582,177.137,177.0187,177.137,300.0
2024-11-19 13:55:00,179.96,179.96,179.93,179.93,300.0,177.4328,177.4328,177.4032,177.4032,300.0
2024-11-19 14:00:00,179.89,179.89,179.82,179.82,300.0,177.3638,177.3638,177.2948,177.2948,300.0
2024-11-19 14:05:00,179.86,179.86,179.86,179.86,200.0,177.3342,177.3342,177.3342,177.3342,200.0
2024-11-19 14:10:00,179.98,180.1,179.98,180.1,800.0,177.4525,177.5708,177.4525,177.5708,800.0
2024-11-19 14:15:00,180.11,180.11,179.82,179.82,400.0,177.5807,177.5807,177.2948,177.2948,400.0
2024-11-19 14:20:00,179.94,179.95,179.74,179.74,600.0,177.4131,177.423,177.2159,177.2159,600.0
2024-11-19 14:25:00,179.73,179.73,179.64,179.64,200.0,177.206,177.206,177.1173,177.1173,200.0
2024-11-19 14:30:00,179.57,179.57,179.57,179.57,100.0,177.0483,177.0483,177.0483,177.0483,100.0
2024-11-19 14:35:00,179.57,179.57,179.57,179.57,0.0,177.0483,177.0483,177.0483,177.0483,0.0
2024-11-19 14:40:00,179.42,179.43,179.42,179.43,200.0,176.9004,176.9103,176.9004,176.9103,200.0
2024-11-19 14:45:00,179.32,179.32,179.24,179.25,300.0,176.8018,176.8018,176.7229,176.7328,300.0
2024-11-19 14:50:00,179.25,179.25,179.25,179.25,0.0,176.7328,176.7328,176.7328,176.7328,0.0
2024-11-19 14:55:00,179.2,179.28,179.2,179.28,200.0,176.6835,176.7624,176.6835,176.7624,200.0
2024-11-19 15:00:00,179.28,179.28,179.28,179.28,0.0,176.7624,176.7624,176.7624,176.7624,0.0
2024-11-19 15:05:00,179.44,179.44,179.44,179.44,100.0,176.9201,176.9201,176.9201,176.9201,100.0
2024-11-19 15:10:00,179.39,179.39,179.39,179.39,100.0,176.8708,176.8708,176.8708,176.8708,100.0
2024-11-19 15:15:00,179.39,179.39,179.39,179.39,0.0,176.8708,176.8708,176.8708,176.8708,0.0
2024-11-19 15:20:00,179.44,179.87,179.44,179.86,300.0,176.9201,177.3441,176.9201,177.3342,300.0
2024-11-19 15:25:00,179.62,179.91,179.62,179.91,610.0,177.0976,177.3835,177.0976,177.3835,610.0
2024-11-19 15:30:00,179.91,179.91,179.55,179.55,899.0,177.3835,177.3835,177.0286,177.0286,899.0
2024-11-19 15:35:00,179.62,179.91,179.62,179.91,300.0,177.0976,177.3835,177.0976,177.3835,300.0
2024-11-19 15:40:00,179.96,179.96,179.82,179.82,200.0,177.4328,177.4328,177.2948,177.2948,200.0
2024-11-19 15:45:00,179.99,179.99,179.84,179.96,1109.0,177.4624,177.4624,177.3145,177.4328,1109.0
2024-11-19 15:50:00,180.06,180.21,180.06,180.17,2713.0,177.5314,177.6793,177.5314,177.6399,2713.0
2024-11-19 15:55:00,180.2,180.2,180.04,180.1,3453.0,177.6694,177.6694,177.5117,177.5708,3453.0
2024-11-20 09:30:00,180.3,181.09,180.3,181.0,3311.0,177.768,178.5469,177.768,178.4582,3311.0
2024-11-20 09:35:00,181.0,181.0,181.0,181.0,0.0,178.4582,178.4582,178.4582,178.4582,0.0
2024-11-20 09:40:00,181.5,181.5,181.5,181.5,106.0,178.9512,178.9512,178.9512,178.9512,106.0
2024-11-20 09:45:00,181.22,182.0,181.22,181.88,4349.0,178.6751,179.4442,178.6751,179.3259,4349.0
2024-11-20 09:50:00,181.87,182.0,181.83,181.83,3056.0,179.316,179.4442,179.2766,179.2766,3056.0
2024-11-20 09:55:00,181.97,182.05,181.97,182.05,500.0,179.4146,179.4935,179.4146,179.4935,500.0
2024-11-20 10:00:00,181.75,182.45,181.51,182.45,3688.0,179.1977,179.8878,178.961,179.8878,3688.0
2024-11-20 10:05:00,182.12,182.35,182.12,182.35,400.0,179.5625,179.7893,179.5625,179.7893,400.0
2024-11-20 10:10:00,182.16,182.16,182.15,182.16,800.0,179.6019,179.6019,179.5921,179.6019,800.0
2024-11-20 10:15:00,182.09,182.36,182.09,182.29,600.0,179.5329,179.7991,179.5329,179.7301,600.0
2024-11-20 10:20:00,182.05,182.11,181.71,181.71,1300.0,179.4935,179.5526,179.1582,179.1582,1300.0
2024-11-20 10:25:00,181.82,181.82,181.74,181.74,300.0,179.2667,179.2667,179.1878,179.1878,300.0
2024-11-20 10:30:00,181.29,181.68,181.29,181.68,200.0,178.7441,179.1287,178.7441,179.1287,200.0
2024-11-20 10:35:00,181.53,181.53,181.53,181.53,200.0,178.9808,178.9808,178.9808,178.9808,200.0
2024-11-20 10:40:00,181.32,181.32,181.21,181.21,200.0,178.7737,178.7737,178.6653,178.6653,200.0
2024-11-20 10:45:00,181.23,181.38,181.23,181.38,500.0,178.685,178.8329,178.685,178.8329,500.0
2024-11-20 10:50:00,181.08,181.08,180.96,180.96,600.0,178.5371,178.5371,178.4188,178.4188,600.0
2024-11-20 10:55:00,181.02,181.04,181.02,181.04,600.0,178.4779,178.4976,178.4779,178.4976,600.0
2024-11-20 11:00:00,180.83,180.89,180.83,180.89,300.0,178.2906,178.3498,178.2906,178.3498,300.0
2024-11-20 11:05:00,180.79,180.89,180.77,180.86,600.0,178.2512,178.3498,178.2314,178.3202,600.0
2024-11-20 11:10:00,180.84,180.84,180.68,180.82,800.0,178.3005,178.3005,178.1427,178.2807,800.0
2024-11-20 11:15:00,180.87,181.26,180.87,181.26,500.0,178.33,178.7146,178.33,178.7146,500.0
2024-11-20 11:20:00,180.91,180.91,180.9,180.9,300.0,178.3695,178.3695,178.3596,178.3596,300.0
2024-11-20 11:25:00,180.78,180.78,180.78,180.78,100.0,178.2413,178.2413,178.2413,178.2413,100.0
2024-11-20 11:30:00,180.62,180.74,180.59,180.6,800.0,178.0835,178.2019,178.054,178.0638,800.0
2024-11-20 11:35:00,180.59,180.6,180.59,180.6,500.0,178.054,178.0638,178.054,178.0638,500.0
2024-11-20 11:40:00,180.66,180.74,180.66,180.74,400.0,178.123,178.2019,178.123,178.2019,400.0
2024-11-20 11:45:00,180.78,180.78,180.78,180.78,200.0,178.2413,178.2413,178.2413,178.2413,200.0
2024-11-20 11:50:00,180.96,181.23,180.96,181.17,671.0,178.4188,178.685,178.4188,178.6258,671.0
2024-11-20 11:55:00,181.19,181.28,181.0,181.0,600.0,178.6455,178.7343,178.4582,178.4582,600.0
2024-11-20 12:00:00,181.03,181.03,181.03,181.03,200.0,178.4878,178.4878,178.4878,178.4878,200.0
2024-11-20 12:05:00,181.07,181.21,181.07,181.21,300.0,178.5272,178.6653,178.5272,178.6653,300.0
2024-11-20 12:10:00,181.04,181.11,181.04,181.11,700.0,178.4976,178.5667,178.4976,178.5667,700.0
2024-11-20 12:15:00,180.85,180.87,180.85,180.87,200.0,178.3103,178.33,178.3103,178.33,200.0
2024-11-20 12:20:00,180.55,180.55,180.5,180.5,700.0,178.0145,178.0145,177.9652,177.9652,700.0
2024-11-20 12:25:00,180.48,180.64,180.48,180.64,400.0,177.9455,178.1033,177.9455,178.1033,400.0
2024-11-20 12:30:00,180.63,180.71,180.63,180.71,300.0,178.0934,178.1723,178.0934,178.1723,300.0
2024-11-20 12:35:00,180.62,180.72,180.62,180.72,400.0,178.0835,178.1821,178.0835,178.1821,400.0
2024-11-20 12:40:00,180.8,180.99,180.8,180.99,400.0,178.261,178.4484,178.261,178.4484,400.0
2024-11-20 12:45:00,180.99,180.99,180.99,180.99,0.0,178.4484,178.4484,178.4484,178.4484,0.0
2024-11-20 12:50:00,181.07,181.07,181.04,181.04,700.0,178.5272,178.5272,178.4976,178.4976,700.0
2024-11-20 12:55:00,180.76,180.76,180.64,180.66,600.0,178.2216,178.2216,178.1033,178.123,600.0
2024-11-20 13:00:00,180.71,180.8,180.71,180.8,600.0,178.1723,178.261,178.1723,178.261,600.0
2024-11-20 13:05:00,180.81,180.81,180.77,180.77,300.0,178.2709,178.2709,178.2314,178.2314,300.0
2024-11-20 13:10:00,180.82,180.82,180.56,180.56,620.0,178.2807,178.2807,178.0244,178.0244,620.0
2024-11-20 13:15:00,180.58,180.61,180.51,180.51,500.0,178.0441,178.0737,177.9751,177.9751,500.0
2024-11-20 13:20:00,180.52,180.66,180.51,180.66,880.0,177.985,178.123,177.9751,178.123,880.0
2024-11-20 13:25:00,180.8,180.8,180.8,180.8,100.0,178.261,178.261,178.261,178.261,100.0
2024-11-20 13:30:00,180.77,180.77,180.74,180.74,400.0,178.2314,178.2314,178.2019,178.2019,400.0
2024-11-20 13:35:00,180.72,180.72,180.62,180.62,400.0,178.1821,178.1821,178.0835,178.0835,400.0
2024-11-20 13:40:00,180.63,180.83,180.55,180.55,900.0,178.0934,178.2906,178.0145,178.0145,900.0
2024-11-20 13:45:00,180.4,180.56,180.4,180.56,800.0,177.8666,178.0244,177.8666,178.0244,800.0
2024-11-20 13:50:00,180.65,180.65,180.65,180.65,100.0,178.1131,178.1131,178.1131,178.1131,100.0
2024-11-20 13:55:00,180.47,180.53,180.44,180.53,1200.0,177.9357,177.9948,177.9061,177.9948,1200.0
2024-11-20 14:00:00,180.52,180.6,180.48,180.48,1600.0,177.985,178.0638,177.9455,177.9455,1600.0
2024-11-20 14:05:00,180.39,180.39,180.32,180.32,400.0,177.8568,177.8568,177.7878,177.7878,400.0
2024-11-20 14:10:00,180.33,180.35,180.33,180.35,700.0,177.7976,177.8173,177.7976,177.8173,700.0
2024-11-20 14:15:00,180.45,180.45,180.45,180.45,200.0,177.9159,177.9159,177.9159,177.9159,200.0
2024-11-20 14:20:00,180.53,180.53,180.53,180.53,300.0,177.9948,177.9948,177.9948,177.9948,300.0
2024-11-20 14:25:00,180.62,180.65,180.62,180.65,700.0,178.0835,178.1131,178.0835,178.1131,700.0
2024-11-20 14:30:00,180.61,180.61,180.61,180.61,100.0,178.0737,178.0737,178.0737,178.0737,100.0
2024-11-20 14:35:00,180.57,180.58,180.56,180.56,900.0,178.0342,178.0441,178.0244,178.0244,900.0
2024-11-20 14:40:00,180.6,180.79,180.6,180.75,699.0,178.0638,178.2512,178.0638,178.2117,699.0
2024-11-20 14:45:00,180.79,180.87,180.76,180.81,900.0,178.2512,178.33,178.2216,178.2709,900.0
2024-11-20 14:50:00,180.84,180.84,180.81,180.83,1200.0,178.3005,178.3005,178.2709,178.2906,1200.0
2024-11-20 14:55:00,180.86,180.86,180.75,180.77,400.0,178.3202,178.3202,178.2117,178.2314,400.0
2024-11-20 15:00:00,180.7,180.94,180.7,180.94,942.0,178.1624,178.3991,178.1624,178.3991,942.0
2024-11-20 15:05:00,181.0,181.06,180.91,180.91,1100.0,178.4582,178.5174,178.3695,178.3695,1100.0
2024-11-20 15:10:00,180.99,181.03,180.8,180.93,3386.0,178.4484,178.4878,178.261,178.3892,3386.0
2024-11-20 15:15:00,180.93,180.93,180.93,180.93,0.0,178.3892,178.3892,178.3892,178.3892,0.0
2024-11-20 15:20:00,181.22,181.22,181.12,181.13,500.0,178.6751,178.6751,178.5765,178.5864,500.0
2024-11-20 15:25:00,181.07,181.08,181.02,181.08,400.0,178.5272,178.5371,178.4779,178.5371,400.0
2024-11-20 15:30:00,181.24,181.24,181.24,181.24,200.0,178.6948,178.6948,178.6948,178.6948,200.0
2024-11-20 15:35:00,181.13,181.26,181.13,181.26,600.0,178.5864,178.7146,178.5864,178.7146,600.0
2024-11-20 15:40:00,181.24,181.26,181.08,181.22,1851.0,178.6948,178.7146,178.5371,178.6751,1851.0
2024-11-20 15:45:00,181.22,181.25,180.99,181.04,2270.0,178.6751,178.7047,178.4484,178.4976,2270.0
2024-11-20 15:50:00,181.0,181.43,180.91,181.43,2200.0,178.4582,178.8822,178.3695,178.8822,2200.0
2024-11-20 15:55:00,181.5,181.55,181.3,181.31,2561.0,178.9512,179.0005,178.754,178.7639,2561.0
2024-11-21 09:30:00,182.72,182.98,182.72,182.98,502.0,180.1541,180.4104,180.1541,180.4104,502.0
2024-11-21 09:35:00,182.98,182.98,182.98,182.98,0.0,180.4104,180.4104,180.4104,180.4104,0.0
2024-11-21 09:40:00,183.37,183.37,183.37,183.37,100.0,180.7949,180.7949,180.7949,180.7949,100.0
2024-11-21 09:45:00,183.37,183.37,183.37,183.37,0.0,180.7949,180.7949,180.7949,180.7949,0.0
2024-11-21 09:50:00,183.83,183.94,183.83,183.94,294.0,181.2485,181.3569,181.2485,181.3569,294.0
2024-11-21 09:55:00,184.31,184.31,184.31,184.31,300.0,181.7217,181.7217,181.7217,181.7217,300.0
2024-11-21 10:00:00,184.26,184.59,184.26,184.37,800.0,181.6724,181.9978,181.6724,181.7809,800.0
2024-11-21 10:05:00,184.58,184.58,184.58,184.58,242.0,181.9879,181.9879,181.9879,181.9879,242.0
2024-11-21 10:10:00,184.67,185.0,184.67,185.0,1300.0,182.0767,182.402,182.0767,182.402,1300.0
2024-11-21 10:15:00,185.4,185.4,185.4,185.4,5440.0,182.7964,182.7964,182.7964,182.7964,5440.0
2024-11-21 10:20:00,185.4,185.4,185.4,185.4,0.0,182.7964,182.7964,182.7964,182.7964,0.0
2024-11-21 10:25:00,185.4,185.4,185.4,185.4,0.0,182.7964,182.7964,182.7964,182.7964,0.0
2024-11-21 10:30:00,184.61,184.61,184.45,184.45,800.0,182.0175,182.0175,181.8598,181.8598,800.0
2024-11-21 10:35:00,184.75,184.75,184.75,184.75,2494.0,182.1555,182.1555,182.1555,182.1555,2494.0
2024-11-21 10:40:00,184.79,184.9,184.79,184.9,1303.0,182.195,182.3034,182.195,182.3034,1303.0
2024-11-21 10:45:00,184.9,184.9,184.9,184.9,0.0,182.3034,182.3034,182.3034,182.3034,0.0
2024-11-21 10:50:00,184.9,184.9,184.9,184.9,0.0,182.3034,182.3034,182.3034,182.3034,0.0
2024-11-21 10:55:00,184.98,184.99,184.98,184.99,200.0,182.3823,182.3922,182.3823,182.3922,200.0
2024-11-21 11:00:00,184.99,184.99,184.99,184.99,0.0,182.3922,182.3922,182.3922,182.3922,0.0
2024-11-21 11:05:00,184.99,184.99,184.99,184.99,0.0,182.3922,182.3922,182.3922,182.3922,0.0
2024-11-21 11:10:00,185.37,185.37,185.34,185.34,200.0,182.7668,182.7668,182.7373,182.7373,200.0
2024-11-21 11:15:00,185.34,185.34,185.34,185.34,0.0,182.7373,182.7373,182.7373,182.7373,0.0
2024-11-21 11:20:00,185.56,185.56,185.56,185.56,100.0,182.9542,182.9542,182.9542,182.9542,100.0
2024-11-21 11:25:00,185.67,185.67,185.67,185.67,100.0,183.0626,183.0626,183.0626,183.0626,100.0
2024-11-21 11:30:00,185.67,185.67,185.67,185.67,0.0,183.0626,183.0626,183.0626,183.0626,0.0
2024-11-21 11:35:00,184.94,184.94,184.94,184.94,100.0,182.3429,182.3429,182.3429,182.3429,100.0
2024-11-21 11:40:00,184.95,184.95,184.95,184.95,100.0,182.3527,182.3527,182.3527,182.3527,100.0
2024-11-21 11:45:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 11:50:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 11:55:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 12:00:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 12:05:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 12:10:00,184.17,184.17,184.17,184.17,100.0,181.5837,181.5837,181.5837,181.5837,100.0
2024-11-21 12:15:00,184.11,184.21,184.11,184.19,670.0,181.5245,181.6231,181.5245,181.6034,670.0
2024-11-21 12:20:00,184.34,184.34,184.31,184.31,402.0,181.7513,181.7513,181.7217,181.7217,402.0
2024-11-21 12:25:00,184.31,184.31,184.31,184.31,0.0,181.7217,181.7217,181.7217,181.7217,0.0
2024-11-21 12:30:00,184.31,184.31,184.31,184.31,0.0,181.7217,181.7217,181.7217,181.7217,0.0
2024-11-21 12:35:00,184.31,184.31,184.31,184.31,0.0,181.7217,181.7217,181.7217,181.7217,0.0
2024-11-21 12:40:00,183.77,183.77,183.77,183.77,300.0,181.1893,181.1893,181.1893,181.1893,300.0
2024-11-21 12:45:00,183.55,183.55,183.55,183.55,100.0,180.9724,180.9724,180.9724,180.9724,100.0
2024-11-21 12:50:00,183.55,183.55,183.55,183.55,0.0,180.9724,180.9724,180.9724,180.9724,0.0
2024-11-21 12:55:00,183.55,183.55,183.55,183.55,0.0,180.9724,180.9724,180.9724,180.9724,0.0
2024-11-21 13:00:00,183.29,183.29,183.28,183.28,200.0,180.7161,180.7161,180.7062,180.7062,200.0
2024-11-21 13:05:00,183.28,183.28,183.28,183.28,0.0,180.7062,180.7062,180.7062,180.7062,0.0
2024-11-21 13:10:00,183.1,183.13,183.1,183.13,1100.0,180.5287,180.5583,180.5287,180.5583,1100.0
2024-11-21 13:15:00,183.05,183.05,183.05,183.05,100.0,180.4794,180.4794,180.4794,180.4794,100.0
2024-11-21 13:20:00,183.0,183.0,183.0,183.0,100.0,180.4301,180.4301,180.4301,180.4301,100.0
2024-11-21 13:25:00,182.73,182.96,182.73,182.96,800.0,180.1639,180.3907,180.1639,180.3907,800.0
2024-11-21 13:30:00,182.96,182.96,182.96,182.96,0.0,180.3907,180.3907,180.3907,180.3907,0.0
2024-11-21 13:35:00,182.88,182.88,182.88,182.88,200.0,180.3118,180.3118,180.3118,180.3118,200.0
2024-11-21 13:40:00,182.88,182.88,182.88,182.88,0.0,180.3118,180.3118,180.3118,180.3118,0.0
2024-11-21 13:45:00,182.88,182.88,182.88,182.88,0.0,180.3118,180.3118,180.3118,180.3118,0.0
2024-11-21 13:50:00,182.88,182.88,182.88,182.88,0.0,180.3118,180.3118,180.3118,180.3118,0.0
2024-11-21 13:55:00,183.03,183.03,183.02,183.02,500.0,180.4597,180.4597,180.4498,180.4498,500.0
2024-11-21 14:00:00,183.05,183.05,183.05,183.05,200.0,180.4794,180.4794,180.4794,180.4794,200.0
2024-11-21 14:05:00,183.17,183.17,183.03,183.03,700.0,180.5977,180.5977,180.4597,180.4597,700.0
2024-11-21 14:10:00,183.15,183.15,183.0,183.0,401.0,180.578,180.578,180.4301,180.4301,401.0
2024-11-21 14:15:00,183.0,183.0,183.0,183.0,0.0,180.4301,180.4301,180.4301,180.4301,0.0
2024-11-21 14:20:00,183.0,183.0,183.0,183.0,0.0,180.4301,180.4301,180.4301,180.4301,0.0
2024-11-21 14:25:00,183.0,183.0,183.0,183.0,0.0,180.4301,180.4301,180.4301,180.4301,0.0
2024-11-21 14:30:00,183.13,183.13,182.98,182.98,611.0,180.5583,180.5583,180.4104,180.4104,611.0
2024-11-21 14:35:00,182.98,183.14,182.98,183.14,380.0,180.4104,180.5682,180.4104,180.5682,380.0
2024-11-21 14:40:00,183.14,183.14,183.14,183.14,0.0,180.5682,180.5682,180.5682,180.5682,0.0
2024-11-21 14:45:00,182.8,182.81,182.8,182.81,200.0,180.2329,180.2428,180.2329,180.2428,200.0
2024-11-21 14:50:00,182.71,182.93,182.71,182.93,400.0,180.1442,180.3611,180.1442,180.3611,400.0
2024-11-21 14:55:00,182.93,182.93,182.93,182.93,0.0,180.3611,180.3611,180.3611,180.3611,0.0
2024-11-21 15:00:00,182.93,183.18,182.93,183.18,500.0,180.3611,180.6076,180.3611,180.6076,500.0
2024-11-21 15:05:00,183.29,183.29,183.23,183.23,200.0,180.7161,180.7161,180.6569,180.6569,200.0
2024-11-21 15:10:00,183.14,183.22,183.14,183.22,200.0,180.5682,180.647,180.5682,180.647,200.0
2024-11-21 15:15:00,183.36,183.57,183.36,183.57,613.0,180.7851,180.9921,180.7851,180.9921,613.0
2024-11-21 15:20:00,183.57,183.64,183.46,183.48,1229.0,180.9921,181.0611,180.8837,180.9034,1229.0
2024-11-21 15:25:00,183.34,183.34,183.31,183.31,400.0,180.7653,180.7653,180.7358,180.7358,400.0
2024-11-21 15:30:00,183.36,183.43,183.26,183.28,600.0,180.7851,180.8541,180.6865,180.7062,600.0
2024-11-21 15:35:00,183.26,183.26,183.12,183.12,900.0,180.6865,180.6865,180.5484,180.5484,900.0
2024-11-21 15:40:00,183.14,183.18,183.14,183.18,300.0,180.5682,180.6076,180.5682,180.6076,300.0
2024-11-21 15:45:00,183.17,183.32,183.14,183.29,400.0,180.5977,180.7456,180.5682,180.7161,400.0
2024-11-21 15:50:00,183.04,183.04,182.74,182.84,825.0,180.4696,180.4696,180.1738,180.2724,825.0
2024-11-21 15:55:00,182.77,182.79,182.67,182.67,1900.0,180.2034,180.2231,180.1048,180.1048,1900.0
2024-11-22 09:30:00,181.73,182.09,181.73,182.09,300.0,179.178,179.5329,179.178,179.5329,300.0
2024-11-22 09:35:00,183.25,183.25,183.25,183.25,2500.0,180.6766,180.6766,180.6766,180.6766,2500.0
2024-11-22 09:40:00,184.2,184.5,184.2,184.5,5510.0,181.6133,181.9091,181.6133,181.9091,5510.0
2024-11-22 09:45:00,184.75,185.19,184.75,185.19,1969.0,182.1555,182.5894,182.1555,182.5894,1969.0
2024-11-22 09:50:00,185.19,185.19,185.19,185.19,0.0,182.5894,182.5894,182.5894,182.5894,0.0
2024-11-22 09:55:00,185.01,185.01,185.01,185.01,200.0,182.4119,182.4119,182.4119,182.4119,200.0
2024-11-22 10:00:00,185.15,185.18,185.09,185.09,542.0,182.5499,182.5795,182.4908,182.4908,542.0
2024-11-22 10:05:00,184.87,184.98,184.43,184.98,1634.0,182.2739,182.3823,181.84,182.3823,1634.0
2024-11-22 10:10:00,184.75,184.75,184.41,184.63,500.0,182.1555,182.1555,181.8203,182.0372,500.0
2024-11-22 10:15:00,184.63,184.63,184.63,184.63,0.0,182.0372,182.0372,182.0372,182.0372,0.0
2024-11-22 10:20:00,184.09,184.09,183.91,184.0,866.0,181.5048,181.5048,181.3273,181.4161,866.0
2024-11-22 10:25:00,183.91,183.91,183.91,183.91,100.0,181.3273,181.3273,181.3273,181.3273,100.0
2024-11-22 10:30:00,183.94,183.96,183.94,183.96,200.0,181.3569,181.3766,181.3569,181.3766,200.0
2024-11-22 10:35:00,184.42,184.42,184.42,184.42,200.0,181.8302,181.8302,181.8302,181.8302,200.0
2024-11-22 10:40:00,184.42,184.42,184.42,184.42,0.0,181.8302,181.8302,181.8302,181.8302,0.0
2024-11-22 10:45:00,184.42,184.42,184.42,184.42,0.0,181.8302,181.8302,181.8302,181.8302,0.0
2024-11-22 10:50:00,184.96,184.96,184.96,184.96,100.0,182.3626,182.3626,182.3626,182.3626,100.0
2024-11-22 10:55:00,184.96,184.96,184.96,184.96,0.0,182.3626,182.3626,182.3626,182.3626,0.0
2024-11-22 11:00:00,185.22,185.43,185.22,185.43,1922.0,182.6189,182.826,182.6189,182.826,1922.0
2024-11-22 11:05:00,185.08,185.24,185.07,185.24,500.0,182.4809,182.6387,182.4711,182.6387,500.0
2024-11-22 11:10:00,185.39,185.39,184.88,184.89,700.0,182.7866,182.7866,182.2837,182.2936,700.0
2024-11-22 11:15:00,184.71,185.05,184.71,185.05,300.0,182.1161,182.4513,182.1161,182.4513,300.0
2024-11-22 11:20:00,185.16,185.16,185.16,185.16,131.0,182.5598,182.5598,182.5598,182.5598,131.0
2024-11-22 11:25:00,185.2,185.2,185.19,185.19,300.0,182.5992,182.5992,182.5894,182.5894,300.0
2024-11-22 11:30:00,185.19,185.19,185.19,185.19,0.0,182.5894,182.5894,182.5894,182.5894,0.0
2024-11-22 11:35:00,185.44,185.44,185.44,185.44,100.0,182.8359,182.8359,182.8359,182.8359,100.0
2024-11-22 11:40:00,185.54,185.54,185.24,185.24,200.0,182.9345,182.9345,182.6387,182.6387,200.0
2024-11-22 11:45:00,185.24,185.24,185.24,185.24,0.0,182.6387,182.6387,182.6387,182.6387,0.0
2024-11-22 11:50:00,185.2,185.2,185.09,185.09,300.0,182.5992,182.5992,182.4908,182.4908,300.0
2024-11-22 11:55:00,185.16,185.16,185.16,185.16,210.0,182.5598,182.5598,182.5598,182.5598,210.0
2024-11-22 12:00:00,185.36,185.36,185.36,185.36,100.0,182.757,182.757,182.757,182.757,100.0
2024-11-22 12:05:00,185.62,185.73,185.62,185.73,348.0,183.0133,183.1218,183.0133,183.1218,348.0
2024-11-22 12:10:00,185.47,185.62,185.47,185.62,300.0,182.8654,183.0133,182.8654,183.0133,300.0
2024-11-22 12:15:00,185.85,185.91,185.85,185.91,243.0,183.2401,183.2993,183.2401,183.2993,243.0
2024-11-22 12:20:00,185.86,185.86,185.86,185.86,100.0,183.25,183.25,183.25,183.25,100.0
2024-11-22 12:25:00,185.86,185.86,185.86,185.86,0.0,183.25,183.25,183.25,183.25,0.0
2024-11-22 12:30:00,185.78,185.78,185.78,185.78,100.0,183.1711,183.1711,183.1711,183.1711,100.0
2024-11-22 12:35:00,185.82,185.82,185.71,185.71,200.0,183.2105,183.2105,183.1021,183.1021,200.0
2024-11-22 12:40:00,185.69,185.69,185.69,185.69,100.0,183.0823,183.0823,183.0823,183.0823,100.0
2024-11-22 12:45:00,185.78,185.85,185.78,185.85,225.0,183.1711,183.2401,183.1711,183.2401,225.0
2024-11-22 12:50:00,185.82,185.82,185.82,185.82,100.0,183.2105,183.2105,183.2105,183.2105,100.0
2024-11-22 12:55:00,185.98,185.98,185.98,185.98,100.0,183.3683,183.3683,183.3683,183.3683,100.0
2024-11-22 13:00:00,186.02,186.02,185.97,185.97,300.0,183.4077,183.4077,183.3584,183.3584,300.0
2024-11-22 13:05:00,185.93,185.93,185.91,185.91,200.0,183.319,183.319,183.2993,183.2993,200.0
2024-11-22 13:10:00,185.99,185.99,185.93,185.93,400.0,183.3781,183.3781,183.319,183.319,400.0
2024-11-22 13:15:00,185.96,185.96,185.95,185.95,200.0,183.3486,183.3486,183.3387,183.3387,200.0
2024-11-22 13:20:00,185.69,185.69,185.69,185.69,100.0,183.0823,183.0823,183.0823,183.0823,100.0
2024-11-22 13:25:00,185.69,185.69,185.69,185.69,0.0,183.0823,183.0823,183.0823,183.0823,0.0
2024-11-22 13:30:00,185.69,185.69,185.69,185.69,0.0,183.0823,183.0823,183.0823,183.0823,0.0
2024-11-22 13:35:00,185.4,185.4,185.4,185.4,100.0,182.7964,182.7964,182.7964,182.7964,100.0
2024-11-22 13:40:00,185.36,185.36,185.36,185.36,127.0,182.757,182.757,182.757,182.757,127.0
2024-11-22 13:45:00,185.36,185.36,185.36,185.36,0.0,182.757,182.757,182.757,182.757,0.0
2024-11-22 13:50:00,185.23,185.23,185.21,185.21,200.0,182.6288,182.6288,182.6091,182.6091,200.0
2024-11-22 13:55:00,185.3,185.3,185.29,185.29,200.0,182.6978,182.6978,182.688,182.688,200.0
2024-11-22 14:00:00,185.22,185.22,185.22,185.22,100.0,182.6189,182.6189,182.6189,182.6189,100.0
2024-11-22 14:05:00,185.26,185.26,185.24,185.24,200.0,182.6584,182.6584,182.6387,182.6387,200.0
2024-11-22 14:10:00,185.15,185.15,185.14,185.14,200.0,182.5499,182.5499,182.5401,182.5401,200.0
2024-11-22 14:15:00,185.43,185.43,185.1,185.1,400.0,182.826,182.826,182.5006,182.5006,400.0
2024-11-22 14:20:00,185.19,185.19,185.19,185.19,100.0,182.5894,182.5894,182.5894,182.5894,100.0
2024-11-22 14:25:00,185.22,185.22,185.08,185.09,400.0,182.6189,182.6189,182.4809,182.4908,400.0
2024-11-22 14:30:00,185.17,185.17,185.17,185.17,100.0,182.5697,182.5697,182.5697,182.5697,100.0
2024-11-22 14:35:00,185.2,185.2,185.2,185.2,100.0,182.5992,182.5992,182.5992,182.5992,100.0
2024-11-22 14:40:00,185.2,185.2,185.2,185.2,0.0,182.5992,182.5992,182.5992,182.5992,0.0
2024-11-22 14:45:00,185.2,185.2,185.2,185.2,0.0,182.5992,182.5992,182.5992,182.5992,0.0
2024-11-22 14:50:00,185.15,185.15,185.15,185.15,100.0,182.5499,182.5499,182.5499,182.5499,100.0
2024-11-22 14:55:00,185.3,185.3,185.3,185.3,100.0,182.6978,182.6978,182.6978,182.6978,100.0
2024-11-22 15:00:00,185.28,185.28,185.28,185.28,100.0,182.6781,182.6781,182.6781,182.6781,100.0
2024-11-22 15:05:00,185.28,185.28,185.28,185.28,100.0,182.6781,182.6781,182.6781,182.6781,100.0
2024-11-22 15:10:00,185.15,185.15,185.15,185.15,100.0,182.5499,182.5499,182.5499,182.5499,100.0
2024-11-22 15:15:00,185.15,185.15,185.15,185.15,0.0,182.5499,182.5499,182.5499,182.5499,0.0
2024-11-22 15:20:00,185.37,185.37,185.32,185.36,300.0,182.7668,182.7668,182.7175,182.757,300.0
2024-11-22 15:25:00,185.07,185.07,185.0,185.0,600.0,182.4711,182.4711,182.402,182.402,600.0
2024-11-22 15:30:00,184.87,184.87,184.75,184.75,200.0,182.2739,182.2739,182.1555,182.1555,200.0
2024-11-22 15:35:00,184.9,184.92,184.9,184.92,200.0,182.3034,182.3232,182.3034,182.3232,200.0
2024-11-22 15:40:00,185.17,185.17,185.12,185.14,300.0,182.5697,182.5697,182.5204,182.5401,300.0
2024-11-22 15:45:00,185.12,185.14,185.07,185.14,300.0,182.5204,182.5401,182.4711,182.5401,300.0
2024-11-22 15:50:00,185.1,185.55,185.1,185.5,1300.0,182.5006,182.9443,182.5006,182.895,1300.0
2024-11-22 15:55:00,185.36,185.5,185.17,185.46,3185.0,182.757,182.895,182.5697,182.8556,3185.0
2024-11-25 09:30:00,183.77,184.5,183.77,184.05,700.0,181.1893,181.9091,181.1893,181.4654,700.0
2024-11-25 09:35:00,183.04,183.04,183.04,183.04,100.0,180.4696,180.4696,180.4696,180.4696,100.0
2024-11-25 09:40:00,183.0,183.0,182.9,182.9,200.0,180.4301,180.4301,180.3315,180.3315,200.0
2024-11-25 09:45:00,182.67,183.41,182.67,183.41,200.0,180.1048,180.8344,180.1048,180.8344,200.0
2024-11-25 09:50:00,183.42,183.42,183.27,183.27,200.0,180.8442,180.8442,180.6963,180.6963,200.0
2024-11-25 09:55:00,182.63,182.8,182.63,182.8,445.0,180.0653,180.2329,180.0653,180.2329,445.0
2024-11-25 10:00:00,182.48,182.48,181.96,182.14,700.0,179.9174,179.9174,179.4047,179.5822,700.0
2024-11-25 10:05:00,182.61,182.61,182.6,182.6,204.0,180.0456,180.0456,180.0357,180.0357,204.0
2024-11-25 10:10:00,182.15,182.16,182.15,182.16,200.0,179.5921,179.6019,179.5921,179.6019,200.0
2024-11-25 10:15:00,182.28,182.28,182.18,182.18,256.0,179.7202,179.7202,179.6216,179.6216,256.0
2024-11-25 10:20:00,182.18,182.18,182.18,182.18,0.0,179.6216,179.6216,179.6216,179.6216,0.0
2024-11-25 10:25:00,181.65,181.65,181.65,181.65,100.0,179.0991,179.0991,179.0991,179.0991,100.0
2024-11-25 10:30:00,181.04,181.17,181.04,181.17,700.0,178.4976,178.6258,178.4976,178.6258,700.0
2024-11-25 10:35:00,181.05,181.1,181.0,181.09,800.0,178.5075,178.5568,178.4582,178.5469,800.0
2024-11-25 10:40:00,180.82,181.18,180.82,181.18,300.0,178.2807,178.6357,178.2807,178.6357,300.0
2024-11-25 10:45:00,181.0,181.06,181.0,181.06,290.0,178.4582,178.5174,178.4582,178.5174,290.0
2024-11-25 10:50:00,180.65,180.65,180.6,180.6,590.0,178.1131,178.1131,178.0638,178.0638,590.0
2024-11-25 10:55:00,180.32,180.65,180.32,180.6,727.0,177.7878,178.1131,177.7878,178.0638,727.0
2024-11-25 11:00:00,180.35,180.38,180.35,180.38,400.0,177.8173,177.8469,177.8173,177.8469,400.0
2024-11-25 11:05:00,180.33,180.46,180.33,180.46,300.0,177.7976,177.9258,177.7976,177.9258,300.0
2024-11-25 11:10:00,180.78,180.78,180.47,180.47,700.0,178.2413,178.2413,177.9357,177.9357,700.0
2024-11-25 11:15:00,180.18,180.33,179.87,179.89,3036.0,177.6497,177.7976,177.3441,177.3638,3036.0
2024-11-25 11:20:00,179.89,180.09,179.89,180.0,400.0,177.3638,177.561,177.3638,177.4723,400.0
2024-11-25 11:25:00,179.89,179.89,179.66,179.66,200.0,177.3638,177.3638,177.137,177.137,200.0
2024-11-25 11:30:00,179.66,179.66,179.66,179.66,0.0,177.137,177.137,177.137,177.137,0.0
2024-11-25 11:35:00,179.85,180.29,179.84,180.29,869.0,177.3244,177.7582,177.3145,177.7582,869.0
2024-11-25 11:40:00,180.52,180.52,180.52,180.52,100.0,177.985,177.985,177.985,177.985,100.0
2024-11-25 11:45:00,180.36,180.37,180.27,180.27,600.0,177.8272,177.8371,177.7385,177.7385,600.0
2024-11-25 11:50:00,180.22,180.22,179.91,179.91,700.0,177.6892,177.6892,177.3835,177.3835,700.0
2024-11-25 11:55:00,179.64,179.64,179.64,179.64,100.0,177.1173,177.1173,177.1173,177.1173,100.0
2024-11-25 12:00:00,179.45,179.51,179.45,179.51,200.0,176.93,176.9891,176.93,176.9891,200.0
2024-11-25 12:05:00,179.79,179.79,179.75,179.75,200.0,177.2652,177.2652,177.2258,177.2258,200.0
2024-11-25 12:10:00,179.75,179.75,179.4,179.4,700.0,177.2258,177.2258,176.8807,176.8807,700.0
2024-11-25 12:15:00,179.34,179.34,178.96,178.96,600.0,176.8215,176.8215,176.4469,176.4469,600.0
2024-11-25 12:20:00,179.21,179.3,179.21,179.3,400.0,176.6933,176.7821,176.6933,176.7821,400.0
2024-11-25 12:25:00,179.39,179.39,179.24,179.24,500.0,176.8708,176.8708,176.7229,176.7229,500.0
2024-11-25 12:30:00,179.18,179.61,179.18,179.57,1000.0,176.6638,177.0877,176.6638,177.0483,1000.0
2024-11-25 12:35:00,179.55,179.6,179.32,179.32,800.0,177.0286,177.0779,176.8018,176.8018,800.0
2024-11-25 12:40:00,179.06,179.06,179.06,179.06,100.0,176.5455,176.5455,176.5455,176.5455,100.0
2024-11-25 12:45:00,179.07,179.12,179.07,179.12,382.0,176.5553,176.6046,176.5553,176.6046,382.0
2024-11-25 12:50:00,179.5,179.58,179.5,179.58,898.0,176.9793,177.0582,176.9793,177.0582,898.0
2024-11-25 12:55:00,179.54,179.59,179.54,179.59,229.0,177.0187,177.068,177.0187,177.068,229.0
2024-11-25 13:00:00,179.42,179.83,179.41,179.83,300.0,176.9004,177.3046,176.8905,177.3046,300.0
2024-11-25 13:05:00,179.7,179.73,179.7,179.7,300.0,177.1765,177.206,177.1765,177.1765,300.0
2024-11-25 13:10:00,179.66,179.75,179.66,179.75,200.0,177.137,177.2258,177.137,177.2258,200.0
2024-11-25 13:15:00,179.64,179.64,179.49,179.49,235.0,177.1173,177.1173,176.9694,176.9694,235.0
2024-11-25 13:20:00,179.88,179.88,179.86,179.86,500.0,177.3539,177.3539,177.3342,177.3342,500.0
2024-11-25 13:25:00,179.92,179.92,179.92,179.92,100.0,177.3934,177.3934,177.3934,177.3934,100.0
2024-11-25 13:30:00,179.92,179.92,179.92,179.92,0.0,177.3934,177.3934,177.3934,177.3934,0.0
2024-11-25 13:35:00,180.33,180.38,180.33,180.38,200.0,177.7976,177.8469,177.7976,177.8469,200.0
2024-11-25 13:40:00,180.27,180.27,180.24,180.24,200.0,177.7385,177.7385,177.7089,177.7089,200.0
2024-11-25 13:45:00,180.02,180.06,179.92,179.96,1200.0,177.492,177.5314,177.3934,177.4328,1200.0
2024-11-25 13:50:00,179.97,179.97,179.83,179.83,400.0,177.4427,177.4427,177.3046,177.3046,400.0
2024-11-25 13:55:00,179.89,179.96,179.82,179.82,500.0,177.3638,177.4328,177.2948,177.2948,500.0
2024-11-25 14:00:00,179.92,179.98,179.85,179.85,493.0,177.3934,177.4525,177.3244,177.3244,493.0
2024-11-25 14:05:00,179.76,179.76,179.6,179.67,600.0,177.2356,177.2356,177.0779,177.1469,600.0
2024-11-25 14:10:00,179.65,179.83,179.62,179.78,1100.0,177.1272,177.3046,177.0976,177.2553,1100.0
2024-11-25 14:15:00,179.87,179.87,179.87,179.87,294.0,177.3441,177.3441,177.3441,177.3441,294.0
2024-11-25 14:20:00,179.84,179.84,179.5,179.69,1400.0,177.3145,177.3145,176.9793,177.1666,1400.0
2024-11-25 14:25:00,179.72,179.72,179.72,179.72,200.0,177.1962,177.1962,177.1962,177.1962,200.0
2024-11-25 14:30:00,179.59,179.59,179.41,179.41,300.0,177.068,177.068,176.8905,176.8905,300.0
2024-11-25 14:35:00,179.52,179.54,179.41,179.41,400.0,176.999,177.0187,176.8905,176.8905,400.0
2024-11-25 14:40:00,179.6,179.6,179.45,179.45,300.0,177.0779,177.0779,176.93,176.93,300.0
2024-11-25 14:45:00,179.31,179.37,179.31,179.37,400.0,176.7919,176.8511,176.7919,176.8511,400.0
2024-11-25 14:50:00,179.52,179.52,179.52,179.52,100.0,176.999,176.999,176.999,176.999,100.0
2024-11-25 14:55:00,179.35,179.49,179.35,179.49,400.0,176.8314,176.9694,176.8314,176.9694,400.0
2024-11-25 15:00:00,179.44,179.5,179.39,179.44,700.0,176.9201,176.9793,176.8708,176.9201,700.0
2024-11-25 15:05:00,179.36,179.58,179.36,179.58,500.0,176.8412,177.0582,176.8412,177.0582,500.0
2024-11-25 15:10:00,179.6,179.6,179.44,179.44,800.0,177.0779,177.0779,176.9201,176.9201,800.0
2024-11-25 15:15:00,179.51,179.66,179.46,179.6,1600.0,176.9891,177.137,176.9398,177.0779,1600.0
2024-11-25 15:20:00,179.47,179.47,179.35,179.35,800.0,176.9497,176.9497,176.8314,176.8314,800.0
2024-11-25 15:25:00,179.42,179.5,179.38,179.38,500.0,176.9004,176.9793,176.861,176.861,500.0
2024-11-25 15:30:00,179.43,179.57,179.41,179.46,900.0,176.9103,177.0483,176.8905,176.9398,900.0
2024-11-25 15:35:00,179.48,179.53,179.4,179.4,1289.0,176.9596,177.0089,176.8807,176.8807,1289.0
2024-11-25 15:40:00,179.49,179.49,179.34,179.34,1000.0,176.9694,176.9694,176.8215,176.8215,1000.0
2024-11-25 15:45:00,179.24,179.26,179.06,179.06,600.0,176.7229,176.7426,176.5455,176.5455,600.0
2024-11-25 15:50:00,179.43,179.51,179.02,179.4,5363.0,176.9103,176.9891,176.506,176.8807,5363.0
2024-11-25 15:55:00,179.67,179.69,179.27,179.51,10829.0,177.1469,177.1666,176.7525,176.9891,10829.0
2024-11-26 09:30:00,179.72,180.13,178.5,178.5,1090.0,177.1962,177.6004,175.9933,175.9933,1090.0
2024-11-26 09:35:00,178.25,178.25,178.25,178.25,100.0,175.7468,175.7468,175.7468,175.7468,100.0
2024-11-26 09:40:00,177.58,177.95,177.2,177.95,1242.0,175.0862,175.451,174.7116,175.451,1242.0
2024-11-26 09:45:00,178.12,178.36,178.12,178.36,500.0,175.6187,175.8553,175.6187,175.8553,500.0
2024-11-26 09:50:00,178.3,178.35,178.3,178.35,400.0,175.7961,175.8454,175.7961,175.8454,400.0
2024-11-26 09:55:00,178.41,178.42,178.23,178.23,400.0,175.9046,175.9144,175.7271,175.7271,400.0
2024-11-26 10:00:00,178.14,178.14,177.75,177.75,1100.0,175.6384,175.6384,175.2539,175.2539,1100.0
2024-11-26 10:05:00,177.67,177.67,177.34,177.37,400.0,175.175,175.175,174.8496,174.8792,400.0
2024-11-26 10:10:00,177.37,177.37,177.37,177.37,0.0,174.8792,174.8792,174.8792,174.8792,0.0
2024-11-26 10:15:00,177.3,177.3,177.0,177.0,300.0,174.8102,174.8102,174.5144,174.5144,300.0
2024-11-26 10:20:00,177.03,177.25,177.0,177.0,800.0,174.544,174.7609,174.5144,174.5144,800.0
2024-11-26 10:25:00,176.93,177.13,176.93,177.13,200.0,174.4454,174.6426,174.4454,174.6426,200.0
2024-11-26 10:30:00,177.03,177.09,177.03,177.09,200.0,174.544,174.6031,174.544,174.6031,200.0
2024-11-26 10:35:00,177.0,177.0,176.87,176.95,955.0,174.5144,174.5144,174.3862,174.4651,955.0
2024-11-26 10:40:00,176.95,177.33,176.95,177.33,313.0,174.4651,174.8397,174.4651,174.8397,313.0
2024-11-26 10:45:00,177.25,177.31,177.24,177.31,400.0,174.7609,174.82,174.751,174.82,400.0
2024-11-26 10:50:00,177.46,177.48,177.36,177.36,400.0,174.9679,174.9876,174.8693,174.8693,400.0
2024-11-26 10:55:00,177.04,177.04,177.01,177.01,609.0,174.5538,174.5538,174.5242,174.5242,609.0
2024-11-26 11:00:00,177.01,177.01,176.51,176.51,3319.0,174.5242,174.5242,174.0313,174.0313,3319.0
2024-11-26 11:05:00,176.43,176.43,176.43,176.43,100.0,173.9524,173.9524,173.9524,173.9524,100.0
2024-11-26 11:10:00,176.18,176.35,176.1,176.1,500.0,173.7059,173.8735,173.627,173.627,500.0
2024-11-26 11:15:00,176.16,176.58,176.16,176.58,1905.0,173.6862,174.1003,173.6862,174.1003,1905.0
2024-11-26 11:20:00,176.55,176.55,176.4,176.4,600.0,174.0707,174.0707,173.9228,173.9228,600.0
2024-11-26 11:25:00,176.21,176.21,176.21,176.21,100.0,173.7355,173.7355,173.7355,173.7355,100.0
2024-11-26 11:30:00,176.44,176.47,176.42,176.47,300.0,173.9622,173.9918,173.9425,173.9918,300.0
2024-11-26 11:35:00,176.67,176.7,176.54,176.54,300.0,174.189,174.2186,174.0608,174.0608,300.0
2024-11-26 11:40:00,176.31,176.6,176.31,176.51,1000.0,173.8341,174.12,173.8341,174.0313,1000.0
2024-11-26 11:45:00,176.51,176.51,176.44,176.44,300.0,174.0313,174.0313,173.9622,173.9622,300.0
2024-11-26 11:50:00,176.59,176.65,176.48,176.48,559.0,174.1101,174.1693,174.0017,174.0017,559.0
2024-11-26 11:55:00,176.55,176.55,176.55,176.55,200.0,174.0707,174.0707,174.0707,174.0707,200.0
2024-11-26 12:00:00,176.13,176.14,176.13,176.14,200.0,173.6566,173.6665,173.6566,173.6665,200.0
2024-11-26 12:05:00,176.12,176.12,175.93,175.93,400.0,173.6467,173.6467,173.4594,173.4594,400.0
2024-11-26 12:10:00,175.85,175.85,175.66,175.73,937.0,173.3805,173.3805,173.1932,173.2622,937.0
2024-11-26 12:15:00,175.55,175.61,175.5,175.59,1200.0,173.0847,173.1439,173.0354,173.1242,1200.0
2024-11-26 12:20:00,175.61,175.79,175.61,175.73,1500.0,173.1439,173.3214,173.1439,173.2622,1500.0
2024-11-26 12:25:00,176.0,176.0,175.86,175.86,700.0,173.5284,173.5284,173.3904,173.3904,700.0
2024-11-26 12:30:00,176.01,176.01,176.01,176.01,197.0,173.5383,173.5383,173.5383,173.5383,197.0
2024-11-26 12:35:00,176.01,176.01,176.01,176.01,0.0,173.5383,173.5383,173.5383,173.5383,0.0
2024-11-26 12:40:00,176.0,176.41,175.96,176.41,700.0,173.5284,173.9327,173.489,173.9327,700.0
2024-11-26 12:45:00,176.38,176.38,176.34,176.34,200.0,173.9031,173.9031,173.8637,173.8637,200.0
2024-11-26 12:50:00,176.19,176.19,176.03,176.03,200.0,173.7158,173.7158,173.558,173.558,200.0
2024-11-26 12:55:00,176.07,176.07,176.07,176.07,400.0,173.5974,173.5974,173.5974,173.5974,400.0
2024-11-26 13:00:00,176.13,176.13,175.97,175.97,200.0,173.6566,173.6566,173.4988,173.4988,200.0
2024-11-26 13:05:00,175.83,175.83,175.66,175.66,1380.0,173.3608,173.3608,173.1932,173.1932,1380.0
2024-11-26 13:10:00,175.69,175.72,175.69,175.72,200.0,173.2228,173.2524,173.2228,173.2524,200.0
2024-11-26 13:15:00,175.83,175.83,175.56,175.7,800.0,173.3608,173.3608,173.0946,173.2326,800.0
2024-11-26 13:20:00,175.94,175.98,175.81,175.81,600.0,173.4693,173.5087,173.3411,173.3411,600.0
2024-11-26 13:25:00,176.18,176.18,176.09,176.09,549.0,173.7059,173.7059,173.6172,173.6172,549.0
2024-11-26 13:30:00,176.02,176.02,176.02,176.02,100.0,173.5481,173.5481,173.5481,173.5481,100.0
2024-11-26 13:35:00,175.6,175.6,175.55,175.55,200.0,173.134,173.134,173.0847,173.0847,200.0
2024-11-26 13:40:00,175.87,175.9,175.87,175.9,525.0,173.4003,173.4298,173.4003,173.4298,525.0
2024-11-26 13:45:00,175.59,175.63,175.59,175.63,200.0,173.1242,173.1636,173.1242,173.1636,200.0
2024-11-26 13:50:00,175.63,175.63,175.63,175.63,100.0,173.1636,173.1636,173.1636,173.1636,100.0
2024-11-26 13:55:00,175.67,175.99,175.67,175.99,700.0,173.2031,173.5186,173.2031,173.5186,700.0
2024-11-26 14:00:00,175.87,176.04,175.86,176.04,570.0,173.4003,173.5679,173.3904,173.5679,570.0
2024-11-26 14:05:00,175.89,175.89,175.89,175.89,100.0,173.42,173.42,173.42,173.42,100.0
2024-11-26 14:10:00,175.86,175.92,175.86,175.92,400.0,173.3904,173.4495,173.3904,173.4495,400.0
2024-11-26 14:15:00,175.6,175.63,175.52,175.55,500.0,173.134,173.1636,173.0552,173.0847,500.0
2024-11-26 14:20:00,175.5,175.5,175.27,175.28,699.0,173.0354,173.0354,172.8087,172.8185,699.0
2024-11-26 14:25:00,175.28,175.41,175.27,175.41,1100.0,172.8185,172.9467,172.8087,172.9467,1100.0
2024-11-26 14:30:00,175.53,175.74,175.42,175.67,1007.0,173.065,173.2721,172.9566,173.2031,1007.0
2024-11-26 14:35:00,175.53,175.53,175.53,175.53,500.0,173.065,173.065,173.065,173.065,500.0
2024-11-26 14:40:00,175.59,175.75,175.58,175.58,1536.0,173.1242,173.2819,173.1143,173.1143,1536.0
2024-11-26 14:45:00,175.5,175.58,175.5,175.54,700.0,173.0354,173.1143,173.0354,173.0749,700.0
2024-11-26 14:50:00,175.63,175.63,175.48,175.48,300.0,173.1636,173.1636,173.0157,173.0157,300.0
2024-11-26 14:55:00,175.45,175.76,175.45,175.76,744.0,172.9861,173.2918,172.9861,173.2918,744.0
2024-11-26 15:00:00,175.61,175.61,175.53,175.53,200.0,173.1439,173.1439,173.065,173.065,200.0
2024-11-26 15:05:00,175.67,175.71,175.63,175.71,400.0,173.2031,173.2425,173.1636,173.2425,400.0
2024-11-26 15:10:00,175.69,175.72,175.68,175.72,500.0,173.2228,173.2524,173.2129,173.2524,500.0
2024-11-26 15:15:00,175.73,175.89,175.73,175.89,400.0,173.2622,173.42,173.2622,173.42,400.0
2024-11-26 15:20:00,175.82,175.82,175.82,175.82,100.0,173.351,173.351,173.351,173.351,100.0
2024-11-26 15:25:00,175.82,175.82,175.82,175.82,100.0,173.351,173.351,173.351,173.351,100.0
2024-11-26 15:30:00,175.85,175.87,175.8,175.8,300.0,173.3805,173.4003,173.3312,173.3312,300.0
2024-11-26 15:35:00,175.79,176.21,175.79,176.21,700.0,173.3214,173.7355,173.3214,173.7355,700.0
2024-11-26 15:40:00,176.45,176.71,176.44,176.57,2100.0,173.9721,174.2285,173.9622,174.0904,2100.0
2024-11-26 15:45:00,176.37,176.37,176.26,176.35,1600.0,173.8932,173.8932,173.7848,173.8735,1600.0
2024-11-26 15:50:00,176.49,176.61,176.27,176.4,3190.0,174.0115,174.1299,173.7946,173.9228,3190.0
2024-11-26 15:55:00,176.2,176.2,175.86,175.93,4681.0,173.7256,173.7256,173.3904,173.4594,4681.0
2024-11-27 09:30:00,176.8,176.8,176.8,176.8,0.0,174.3172,174.3172,174.3172,174.3172,0.0
2024-11-27 09:35:00,176.8,176.8,176.8,176.8,0.0,174.3172,174.3172,174.3172,174.3172,0.0
2024-11-27 09:40:00,176.8,176.8,176.8,176.8,0.0,174.3172,174.3172,174.3172,174.3172,0.0
2024-11-27 09:45:00,178.23,178.3,178.23,178.3,200.0,175.7271,175.7961,175.7271,175.7961,200.0
2024-11-27 09:50:00,178.3,178.3,178.3,178.3,0.0,175.7961,175.7961,175.7961,175.7961,0.0
2024-11-27 09:55:00,178.3,178.3,178.3,178.3,0.0,175.7961,175.7961,175.7961,175.7961,0.0
2024-11-27 10:00:00,177.84,177.84,177.84,177.84,100.0,175.3426,175.3426,175.3426,175.3426,100.0
2024-11-27 10:05:00,177.84,177.84,177.84,177.84,0.0,175.3426,175.3426,175.3426,175.3426,0.0
2024-11-27 10:10:00,177.28,177.53,177.28,177.53,300.0,174.7905,175.0369,174.7905,175.0369,300.0
2024-11-27 10:15:00,177.45,177.45,177.45,177.45,100.0,174.9581,174.9581,174.9581,174.9581,100.0
2024-11-27 10:20:00,177.45,177.45,177.45,177.45,0.0,174.9581,174.9581,174.9581,174.9581,0.0
2024-11-27 10:25:00,177.45,177.45,177.45,177.45,0.0,174.9581,174.9581,174.9581,174.9581,0.0
2024-11-27 10:30:00,177.45,177.45,177.45,177.45,0.0,174.9581,174.9581,174.9581,174.9581,0.0
2024-11-27 10:35:00,177.31,177.61,177.31,177.61,200.0,174.82,175.1158,174.82,175.1158,200.0
2024-11-27 10:40:00,177.61,177.61,177.61,177.61,0.0,175.1158,175.1158,175.1158,175.1158,0.0
2024-11-27 10:45:00,177.91,178.08,177.91,178.08,300.0,175.4116,175.5792,175.4116,175.5792,300.0
2024-11-27 10:50:00,178.16,178.16,178.16,178.16,100.0,175.6581,175.6581,175.6581,175.6581,100.0
2024-11-27 10:55:00,178.15,178.34,178.15,178.34,300.0,175.6482,175.8356,175.6482,175.8356,300.0
2024-11-27 11:00:00,178.24,178.26,178.13,178.26,300.0,175.737,175.7567,175.6285,175.7567,300.0
2024-11-27 11:05:00,178.48,178.48,178.48,178.48,100.0,175.9736,175.9736,175.9736,175.9736,100.0
2024-11-27 11:10:00,178.54,178.54,178.54,178.54,100.0,176.0328,176.0328,176.0328,176.0328,100.0
2024-11-27 11:15:00,178.54,178.54,178.54,178.54,0.0,176.0328,176.0328,176.0328,176.0328,0.0
2024-11-27 11:20:00,178.45,178.45,178.45,178.45,100.0,175.944,175.944,175.944,175.944,100.0
2024-11-27 11:25:00,178.42,178.42,178.25,178.25,300.0,175.9144,175.9144,175.7468,175.7468,300.0
2024-11-27 11:30:00,178.22,178.22,178.15,178.15,200.0,175.7173,175.7173,175.6482,175.6482,200.0
2024-11-27 11:35:00,178.15,178.15,178.15,178.15,0.0,175.6482,175.6482,175.6482,175.6482,0.0
2024-11-27 11:40:00,178.37,178.37,178.36,178.36,200.0,175.8651,175.8651,175.8553,175.8553,200.0
2024-11-27 11:45:00,178.36,178.36,178.36,178.36,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-11-27 11:50:00,178.07,178.16,178.07,178.16,200.0,175.5694,175.6581,175.5694,175.6581,200.0
2024-11-27 11:55:00,178.01,178.01,177.78,177.78,200.0,175.5102,175.5102,175.2834,175.2834,200.0
2024-11-27 12:00:00,177.78,177.78,177.78,177.78,0.0,175.2834,175.2834,175.2834,175.2834,0.0
2024-11-27 12:05:00,177.78,177.78,177.78,177.78,0.0,175.2834,175.2834,175.2834,175.2834,0.0
2024-11-27 12:10:00,177.78,177.78,177.78,177.78,0.0,175.2834,175.2834,175.2834,175.2834,0.0
2024-11-27 12:15:00,177.67,177.67,177.57,177.57,231.0,175.175,175.175,175.0764,175.0764,231.0
2024-11-27 12:20:00,177.61,177.61,177.61,177.61,200.0,175.1158,175.1158,175.1158,175.1158,200.0
2024-11-27 12:25:00,177.81,177.81,177.81,177.81,100.0,175.313,175.313,175.313,175.313,100.0
2024-11-27 12:30:00,177.82,178.11,177.82,178.11,200.0,175.3229,175.6088,175.3229,175.6088,200.0
2024-11-27 12:35:00,178.18,178.18,178.18,178.18,100.0,175.6778,175.6778,175.6778,175.6778,100.0
2024-11-27 12:40:00,178.18,178.18,178.18,178.18,0.0,175.6778,175.6778,175.6778,175.6778,0.0
2024-11-27 12:45:00,177.53,177.58,177.53,177.58,480.0,175.0369,175.0862,175.0369,175.0862,480.0
2024-11-27 12:50:00,177.56,177.69,177.56,177.69,300.0,175.0665,175.1947,175.0665,175.1947,300.0
2024-11-27 12:55:00,177.69,177.69,177.69,177.69,0.0,175.1947,175.1947,175.1947,175.1947,0.0
2024-11-27 13:00:00,177.58,177.58,177.57,177.57,200.0,175.0862,175.0862,175.0764,175.0764,200.0
2024-11-27 13:05:00,177.57,177.57,177.57,177.57,0.0,175.0764,175.0764,175.0764,175.0764,0.0
2024-11-27 13:10:00,177.57,177.57,177.57,177.57,0.0,175.0764,175.0764,175.0764,175.0764,0.0
2024-11-27 13:15:00,177.62,177.66,177.62,177.66,200.0,175.1257,175.1651,175.1257,175.1651,200.0
2024-11-27 13:20:00,177.66,177.66,177.66,177.66,0.0,175.1651,175.1651,175.1651,175.1651,0.0
2024-11-27 13:25:00,177.43,177.43,177.43,177.43,100.0,174.9383,174.9383,174.9383,174.9383,100.0
2024-11-27 13:30:00,177.43,177.43,177.43,177.43,0.0,174.9383,174.9383,174.9383,174.9383,0.0
2024-11-27 13:35:00,177.43,177.43,177.43,177.43,0.0,174.9383,174.9383,174.9383,174.9383,0.0
2024-11-27 13:40:00,177.49,177.49,177.49,177.49,100.0,174.9975,174.9975,174.9975,174.9975,100.0
2024-11-27 13:45:00,177.49,177.49,177.49,177.49,0.0,174.9975,174.9975,174.9975,174.9975,0.0
2024-11-27 13:50:00,177.23,177.23,177.23,177.23,200.0,174.7412,174.7412,174.7412,174.7412,200.0
2024-11-27 13:55:00,177.29,177.29,177.29,177.29,100.0,174.8003,174.8003,174.8003,174.8003,100.0
2024-11-27 14:00:00,177.21,177.35,177.21,177.35,200.0,174.7214,174.8595,174.7214,174.8595,200.0
2024-11-27 14:05:00,177.36,177.38,177.36,177.38,400.0,174.8693,174.889,174.8693,174.889,400.0
2024-11-27 14:10:00,177.25,177.25,177.25,177.25,100.0,174.7609,174.7609,174.7609,174.7609,100.0
2024-11-27 14:15:00,177.25,177.25,177.25,177.25,0.0,174.7609,174.7609,174.7609,174.7609,0.0
2024-11-27 14:20:00,177.37,177.37,177.37,177.37,100.0,174.8792,174.8792,174.8792,174.8792,100.0
2024-11-27 14:25:00,177.42,177.42,177.21,177.23,600.0,174.9285,174.9285,174.7214,174.7412,600.0
2024-11-27 14:30:00,177.22,177.34,177.22,177.34,300.0,174.7313,174.8496,174.7313,174.8496,300.0
2024-11-27 14:35:00,177.34,177.34,177.34,177.34,0.0,174.8496,174.8496,174.8496,174.8496,0.0
2024-11-27 14:40:00,177.08,177.14,177.08,177.14,400.0,174.5933,174.6524,174.5933,174.6524,400.0
2024-11-27 14:45:00,177.15,177.15,177.13,177.13,200.0,174.6623,174.6623,174.6426,174.6426,200.0
2024-11-27 14:50:00,177.18,177.27,177.18,177.27,200.0,174.6919,174.7806,174.6919,174.7806,200.0
2024-11-27 14:55:00,177.25,177.32,177.25,177.32,500.0,174.7609,174.8299,174.7609,174.8299,500.0
2024-11-27 15:00:00,177.09,177.09,177.0,177.0,300.0,174.6031,174.6031,174.5144,174.5144,300.0
2024-11-27 15:05:00,177.01,177.1,177.01,177.02,2375.0,174.5242,174.613,174.5242,174.5341,2375.0
2024-11-27 15:10:00,176.88,176.88,176.81,176.86,600.0,174.3961,174.3961,174.3271,174.3763,600.0
2024-11-27 15:15:00,176.91,176.91,176.91,176.91,100.0,174.4256,174.4256,174.4256,174.4256,100.0
2024-11-27 15:20:00,177.0,177.03,176.92,177.03,400.0,174.5144,174.544,174.4355,174.544,400.0
2024-11-27 15:25:00,177.01,177.01,176.99,176.99,200.0,174.5242,174.5242,174.5045,174.5045,200.0
2024-11-27 15:30:00,177.06,177.06,176.89,177.03,900.0,174.5735,174.5735,174.4059,174.544,900.0
2024-11-27 15:35:00,176.96,176.96,176.88,176.88,200.0,174.4749,174.4749,174.3961,174.3961,200.0
2024-11-27 15:40:00,176.82,176.89,176.73,176.74,600.0,174.3369,174.4059,174.2482,174.258,600.0
2024-11-27 15:45:00,176.94,176.97,176.92,176.96,700.0,174.4552,174.4848,174.4355,174.4749,700.0
2024-11-27 15:50:00,176.81,176.81,176.69,176.69,1000.0,174.3271,174.3271,174.2087,174.2087,1000.0
2024-11-27 15:55:00,176.55,176.56,175.95,176.17,5837.0,174.0707,174.0806,173.4791,173.696,5837.0
2024-11-29 09:30:00,176.2,176.2,176.2,176.2,0.0,173.7256,173.7256,173.7256,173.7256,0.0
2024-11-29 09:35:00,177.49,177.88,177.49,177.86,1244.0,174.9975,175.382,174.9975,175.3623,1244.0
2024-11-29 09:40:00,177.65,178.0,177.63,178.0,300.0,175.1553,175.5003,175.1355,175.5003,300.0
2024-11-29 09:45:00,177.69,177.69,177.69,177.69,100.0,175.1947,175.1947,175.1947,175.1947,100.0
2024-11-29 09:50:00,177.11,177.11,177.1,177.1,200.0,174.6228,174.6228,174.613,174.613,200.0
2024-11-29 09:55:00,177.05,177.05,177.05,177.05,345.0,174.5637,174.5637,174.5637,174.5637,345.0
2024-11-29 10:00:00,176.61,176.7,176.61,176.63,693.0,174.1299,174.2186,174.1299,174.1496,693.0
2024-11-29 10:05:00,176.65,176.69,176.65,176.69,300.0,174.1693,174.2087,174.1693,174.2087,300.0
2024-11-29 10:10:00,176.94,177.0,176.94,177.0,300.0,174.4552,174.5144,174.4552,174.5144,300.0
2024-11-29 10:15:00,176.89,176.89,176.89,176.89,100.0,174.4059,174.4059,174.4059,174.4059,100.0
2024-11-29 10:20:00,176.98,176.98,176.9,176.91,300.0,174.4947,174.4947,174.4158,174.4256,300.0
2024-11-29 10:25:00,176.91,176.91,176.91,176.91,0.0,174.4256,174.4256,174.4256,174.4256,0.0
2024-11-29 10:30:00,176.91,176.91,176.91,176.91,0.0,174.4256,174.4256,174.4256,174.4256,0.0
2024-11-29 10:35:00,176.91,176.91,176.91,176.91,0.0,174.4256,174.4256,174.4256,174.4256,0.0
2024-11-29 10:40:00,176.91,176.91,176.91,176.91,0.0,174.4256,174.4256,174.4256,174.4256,0.0
2024-11-29 10:45:00,177.31,177.78,177.31,177.78,400.0,174.82,175.2834,174.82,175.2834,400.0
2024-11-29 10:50:00,177.78,177.78,177.78,177.78,0.0,175.2834,175.2834,175.2834,175.2834,0.0
2024-11-29 10:55:00,177.84,178.0,177.84,178.0,699.0,175.3426,175.5003,175.3426,175.5003,699.0
2024-11-29 11:00:00,178.06,178.06,177.85,177.85,300.0,175.5595,175.5595,175.3524,175.3524,300.0
2024-11-29 11:05:00,177.85,177.85,177.85,177.85,0.0,175.3524,175.3524,175.3524,175.3524,0.0
2024-11-29 11:10:00,177.85,177.85,177.85,177.85,0.0,175.3524,175.3524,175.3524,175.3524,0.0
2024-11-29 11:15:00,177.96,178.0,177.92,177.92,800.0,175.4609,175.5003,175.4215,175.4215,800.0
2024-11-29 11:20:00,177.87,177.87,177.86,177.86,200.0,175.3722,175.3722,175.3623,175.3623,200.0
2024-11-29 11:25:00,177.88,177.96,177.88,177.96,200.0,175.382,175.4609,175.382,175.4609,200.0
2024-11-29 11:30:00,177.76,177.88,177.76,177.86,500.0,175.2637,175.382,175.2637,175.3623,500.0
2024-11-29 11:35:00,177.86,177.86,177.86,177.86,0.0,175.3623,175.3623,175.3623,175.3623,0.0
2024-11-29 11:40:00,177.86,177.86,177.86,177.86,0.0,175.3623,175.3623,175.3623,175.3623,0.0
2024-11-29 11:45:00,177.24,177.24,177.24,177.24,100.0,174.751,174.751,174.751,174.751,100.0
2024-11-29 11:50:00,177.23,177.23,177.23,177.23,400.0,174.7412,174.7412,174.7412,174.7412,400.0
2024-11-29 11:55:00,177.34,177.34,177.27,177.27,200.0,174.8496,174.8496,174.7806,174.7806,200.0
2024-11-29 12:00:00,177.25,177.35,177.03,177.35,600.0,174.7609,174.8595,174.544,174.8595,600.0
2024-11-29 12:05:00,177.44,177.44,177.44,177.44,100.0,174.9482,174.9482,174.9482,174.9482,100.0
2024-11-29 12:10:00,177.44,177.44,177.44,177.44,0.0,174.9482,174.9482,174.9482,174.9482,0.0
2024-11-29 12:15:00,177.69,177.69,177.69,177.69,100.0,175.1947,175.1947,175.1947,175.1947,100.0
2024-11-29 12:20:00,177.69,177.69,177.69,177.69,0.0,175.1947,175.1947,175.1947,175.1947,0.0
2024-11-29 12:25:00,177.7,177.7,177.7,177.7,100.0,175.2046,175.2046,175.2046,175.2046,100.0
2024-11-29 12:30:00,177.91,177.91,177.91,177.91,100.0,175.4116,175.4116,175.4116,175.4116,100.0
2024-11-29 12:35:00,178.12,178.12,178.06,178.06,228.0,175.6187,175.6187,175.5595,175.5595,228.0
2024-11-29 12:40:00,178.19,178.19,178.08,178.08,200.0,175.6877,175.6877,175.5792,175.5792,200.0
2024-11-29 12:45:00,178.18,178.18,178.15,178.15,237.0,175.6778,175.6778,175.6482,175.6482,237.0
2024-11-29 12:50:00,178.29,178.34,178.27,178.34,682.0,175.7863,175.8356,175.7665,175.8356,682.0
2024-11-29 12:55:00,178.19,178.19,177.61,177.63,1364.0,175.6877,175.6877,175.1158,175.1355,1364.0
2024-12-02 09:30:00,177.75,177.75,177.75,177.75,100.0,175.2539,175.2539,175.2539,175.2539,100.0
2024-12-02 09:35:00,176.33,176.33,176.33,176.33,100.0,173.8538,173.8538,173.8538,173.8538,100.0
2024-12-02 09:40:00,176.02,176.19,176.02,176.19,651.0,173.5481,173.7158,173.5481,173.7158,651.0
2024-12-02 09:45:00,176.46,176.46,176.01,176.01,472.0,173.982,173.982,173.5383,173.5383,472.0
2024-12-02 09:50:00,175.68,175.98,175.68,175.98,200.0,173.2129,173.5087,173.2129,173.5087,200.0
2024-12-02 09:55:00,175.44,175.48,175.44,175.48,200.0,172.9763,173.0157,172.9763,173.0157,200.0
2024-12-02 10:00:00,175.75,175.75,175.41,175.41,200.0,173.2819,173.2819,172.9467,172.9467,200.0
2024-12-02 10:05:00,175.52,175.6,175.35,175.35,731.0,173.0552,173.134,172.8876,172.8876,731.0
2024-12-02 10:10:00,175.1,175.1,174.94,174.94,820.0,172.6411,172.6411,172.4833,172.4833,820.0
2024-12-02 10:15:00,174.93,174.99,174.88,174.99,400.0,172.4735,172.5326,172.4242,172.5326,400.0
2024-12-02 10:20:00,174.99,174.99,174.99,174.99,0.0,172.5326,172.5326,172.5326,172.5326,0.0
2024-12-02 10:25:00,175.19,175.19,175.19,175.19,100.0,172.7298,172.7298,172.7298,172.7298,100.0
2024-12-02 10:30:00,175.21,175.21,175.21,175.21,100.0,172.7495,172.7495,172.7495,172.7495,100.0
2024-12-02 10:35:00,174.95,174.95,174.95,174.95,100.0,172.4932,172.4932,172.4932,172.4932,100.0
2024-12-02 10:40:00,174.57,174.57,174.5,174.5,200.0,172.1185,172.1185,172.0495,172.0495,200.0
2024-12-02 10:45:00,174.5,174.5,174.5,174.5,100.0,172.0495,172.0495,172.0495,172.0495,100.0
2024-12-02 10:50:00,174.35,174.37,174.0,174.0,4959.0,171.9016,171.9213,171.5565,171.5565,4959.0
2024-12-02 10:55:00,174.39,174.39,174.38,174.38,300.0,171.941,171.941,171.9312,171.9312,300.0
2024-12-02 11:00:00,174.2,174.2,174.03,174.19,1500.0,171.7537,171.7537,171.5861,171.7438,1500.0
2024-12-02 11:05:00,174.32,174.41,174.32,174.41,300.0,171.872,171.9608,171.872,171.9608,300.0
2024-12-02 11:10:00,174.46,174.52,174.46,174.47,900.0,172.0101,172.0692,172.0101,172.0199,900.0
2024-12-02 11:15:00,174.7,174.7,174.7,174.7,100.0,172.2467,172.2467,172.2467,172.2467,100.0
2024-12-02 11:20:00,174.7,174.7,174.7,174.7,0.0,172.2467,172.2467,172.2467,172.2467,0.0
2024-12-02 11:25:00,174.34,174.53,174.34,174.48,405.0,171.8917,172.0791,171.8917,172.0298,405.0
2024-12-02 11:30:00,174.56,174.63,174.56,174.63,200.0,172.1086,172.1777,172.1086,172.1777,200.0
2024-12-02 11:35:00,174.57,174.57,174.41,174.41,473.0,172.1185,172.1185,171.9608,171.9608,473.0
2024-12-02 11:40:00,174.44,174.54,174.44,174.5,528.0,171.9903,172.0889,171.9903,172.0495,528.0
2024-12-02 11:45:00,174.67,174.67,174.6,174.62,641.0,172.2171,172.2171,172.1481,172.1678,641.0
2024-12-02 11:50:00,174.64,174.64,174.64,174.64,100.0,172.1875,172.1875,172.1875,172.1875,100.0
2024-12-02 11:55:00,174.7,174.7,174.55,174.55,300.0,172.2467,172.2467,172.0988,172.0988,300.0
2024-12-02 12:00:00,174.65,174.65,174.65,174.65,944.0,172.1974,172.1974,172.1974,172.1974,944.0
2024-12-02 12:05:00,174.68,174.88,174.68,174.88,200.0,172.227,172.4242,172.227,172.4242,200.0
2024-12-02 12:10:00,174.77,174.83,174.6,174.6,930.0,172.3157,172.3749,172.1481,172.1481,930.0
2024-12-02 12:15:00,174.69,174.69,174.69,174.69,100.0,172.2368,172.2368,172.2368,172.2368,100.0
2024-12-02 12:20:00,174.69,174.69,174.69,174.69,0.0,172.2368,172.2368,172.2368,172.2368,0.0
2024-12-02 12:25:00,174.64,174.64,174.58,174.58,231.0,172.1875,172.1875,172.1284,172.1284,231.0
2024-12-02 12:30:00,174.58,174.58,174.58,174.58,0.0,172.1284,172.1284,172.1284,172.1284,0.0
2024-12-02 12:35:00,174.82,174.98,174.82,174.98,400.0,172.365,172.5227,172.365,172.5227,400.0
2024-12-02 12:40:00,175.1,175.12,175.05,175.12,1412.0,172.6411,172.6608,172.5918,172.6608,1412.0
2024-12-02 12:45:00,175.1,175.12,175.1,175.11,300.0,172.6411,172.6608,172.6411,172.6509,300.0
2024-12-02 12:50:00,175.12,175.3,175.11,175.3,400.0,172.6608,172.8383,172.6509,172.8383,400.0
2024-12-02 12:55:00,175.4,175.4,175.36,175.36,700.0,172.9369,172.9369,172.8974,172.8974,700.0
2024-12-02 13:00:00,175.27,175.43,175.27,175.43,200.0,172.8087,172.9664,172.8087,172.9664,200.0
2024-12-02 13:05:00,175.38,175.41,175.33,175.33,883.0,172.9171,172.9467,172.8678,172.8678,883.0
2024-12-02 13:10:00,175.38,175.38,175.29,175.29,522.0,172.9171,172.9171,172.8284,172.8284,522.0
2024-12-02 13:15:00,175.14,175.25,175.14,175.25,700.0,172.6805,172.789,172.6805,172.789,700.0
2024-12-02 13:20:00,175.28,175.29,175.18,175.18,400.0,172.8185,172.8284,172.7199,172.7199,400.0
2024-12-02 13:25:00,175.15,175.35,175.15,175.35,459.0,172.6904,172.8876,172.6904,172.8876,459.0
2024-12-02 13:30:00,175.33,175.33,175.18,175.18,700.0,172.8678,172.8678,172.7199,172.7199,700.0
2024-12-02 13:35:00,175.18,175.2,175.18,175.2,400.0,172.7199,172.7397,172.7199,172.7397,400.0
2024-12-02 13:40:00,175.21,175.26,175.21,175.26,400.0,172.7495,172.7988,172.7495,172.7988,400.0
2024-12-02 13:45:00,175.3,175.34,175.29,175.3,1697.0,172.8383,172.8777,172.8284,172.8383,1697.0
2024-12-02 13:50:00,175.41,175.41,175.41,175.41,200.0,172.9467,172.9467,172.9467,172.9467,200.0
2024-12-02 13:55:00,175.32,175.37,175.32,175.37,600.0,172.858,172.9073,172.858,172.9073,600.0
2024-12-02 14:00:00,175.39,175.39,175.39,175.39,100.0,172.927,172.927,172.927,172.927,100.0
2024-12-02 14:05:00,175.33,175.33,175.33,175.33,100.0,172.8678,172.8678,172.8678,172.8678,100.0
2024-12-02 14:10:00,175.26,175.26,175.26,175.26,100.0,172.7988,172.7988,172.7988,172.7988,100.0
2024-12-02 14:15:00,175.22,175.26,175.15,175.15,800.0,172.7594,172.7988,172.6904,172.6904,800.0
2024-12-02 14:20:00,175.11,175.16,175.11,175.16,359.0,172.6509,172.7002,172.6509,172.7002,359.0
2024-12-02 14:25:00,175.2,175.35,175.18,175.35,500.0,172.7397,172.8876,172.7199,172.8876,500.0
2024-12-02 14:30:00,175.4,175.44,175.39,175.41,500.0,172.9369,172.9763,172.927,172.9467,500.0
2024-12-02 14:35:00,175.45,175.54,175.44,175.44,1000.0,172.9861,173.0749,172.9763,172.9763,1000.0
2024-12-02 14:40:00,175.42,175.42,175.36,175.36,400.0,172.9566,172.9566,172.8974,172.8974,400.0
2024-12-02 14:45:00,175.41,175.41,175.21,175.21,1524.0,172.9467,172.9467,172.7495,172.7495,1524.0
2024-12-02 14:50:00,175.27,175.35,175.27,175.35,400.0,172.8087,172.8876,172.8087,172.8876,400.0
2024-12-02 14:55:00,175.52,175.57,175.46,175.46,900.0,173.0552,173.1045,172.996,172.996,900.0
2024-12-02 15:00:00,175.52,175.56,175.52,175.52,300.0,173.0552,173.0946,173.0552,173.0552,300.0
2024-12-02 15:05:00,175.45,175.48,175.45,175.48,400.0,172.9861,173.0157,172.9861,173.0157,400.0
2024-12-02 15:10:00,175.48,175.54,175.47,175.54,400.0,173.0157,173.0749,173.0059,173.0749,400.0
2024-12-02 15:15:00,175.75,175.77,175.75,175.77,400.0,173.2819,173.3017,173.2819,173.3017,400.0
2024-12-02 15:20:00,175.8,175.92,175.8,175.92,777.0,173.3312,173.4495,173.3312,173.4495,777.0
2024-12-02 15:25:00,175.99,176.11,175.99,176.08,1810.0,173.5186,173.6369,173.5186,173.6073,1810.0
2024-12-02 15:30:00,176.08,176.08,176.03,176.03,800.0,173.6073,173.6073,173.558,173.558,800.0
2024-12-02 15:35:00,175.98,175.98,175.86,175.89,900.0,173.5087,173.5087,173.3904,173.42,900.0
2024-12-02 15:40:00,175.96,175.96,175.89,175.89,1200.0,173.489,173.489,173.42,173.42,1200.0
2024-12-02 15:45:00,175.94,176.01,175.85,176.01,1524.0,173.4693,173.5383,173.3805,173.5383,1524.0
2024-12-02 15:50:00,175.95,176.13,175.84,176.03,3400.0,173.4791,173.6566,173.3707,173.558,3400.0
2024-12-02 15:55:00,176.07,176.11,175.79,175.82,5471.0,173.5974,173.6369,173.3214,173.351,5471.0
2024-12-03 09:30:00,178.27,178.27,177.5,177.5,876.0,175.7665,175.7665,175.0074,175.0074,876.0
2024-12-03 09:35:00,176.65,176.65,176.65,176.65,100.0,174.1693,174.1693,174.1693,174.1693,100.0
2024-12-03 09:40:00,176.38,176.53,176.38,176.53,200.0,173.9031,174.051,173.9031,174.051,200.0
2024-12-03 09:45:00,176.35,176.35,175.75,175.96,29109.0,173.8735,173.8735,173.2819,173.489,29109.0
2024-12-03 09:50:00,175.51,175.65,175.51,175.65,1230.0,173.0453,173.1833,173.0453,173.1833,1230.0
2024-12-03 09:55:00,175.79,175.79,175.62,175.62,600.0,173.3214,173.3214,173.1538,173.1538,600.0
2024-12-03 10:00:00,175.31,175.5,175.16,175.5,1100.0,172.8481,173.0354,172.7002,173.0354,1100.0
2024-12-03 10:05:00,175.43,175.43,175.27,175.27,1820.0,172.9664,172.9664,172.8087,172.8087,1820.0
2024-12-03 10:10:00,175.34,175.83,175.34,175.8,1000.0,172.8777,173.3608,172.8777,173.3312,1000.0
2024-12-03 10:15:00,175.85,176.04,175.85,176.04,400.0,173.3805,173.5679,173.3805,173.5679,400.0
2024-12-03 10:20:00,176.11,176.11,175.98,175.98,200.0,173.6369,173.6369,173.5087,173.5087,200.0
2024-12-03 10:25:00,175.98,175.98,175.98,175.98,0.0,173.5087,173.5087,173.5087,173.5087,0.0
2024-12-03 10:30:00,175.25,175.48,175.25,175.48,670.0,172.789,173.0157,172.789,173.0157,670.0
2024-12-03 10:35:00,175.7,175.7,175.67,175.67,397.0,173.2326,173.2326,173.2031,173.2031,397.0
2024-12-03 10:40:00,175.47,175.47,175.21,175.21,500.0,173.0059,173.0059,172.7495,172.7495,500.0
2024-12-03 10:45:00,175.28,175.28,175.09,175.09,700.0,172.8185,172.8185,172.6312,172.6312,700.0
2024-12-03 10:50:00,175.11,175.11,175.11,175.11,500.0,172.6509,172.6509,172.6509,172.6509,500.0
2024-12-03 10:55:00,174.85,174.94,174.85,174.94,900.0,172.3946,172.4833,172.3946,172.4833,900.0
2024-12-03 11:00:00,174.96,175.06,174.96,175.06,600.0,172.503,172.6016,172.503,172.6016,600.0
2024-12-03 11:05:00,174.87,174.87,174.76,174.76,200.0,172.4143,172.4143,172.3058,172.3058,200.0
2024-12-03 11:10:00,174.68,174.77,174.68,174.77,300.0,172.227,172.3157,172.227,172.3157,300.0
2024-12-03 11:15:00,174.66,174.66,174.6,174.6,242.0,172.2072,172.2072,172.1481,172.1481,242.0
2024-12-03 11:20:00,174.52,174.52,174.52,174.52,200.0,172.0692,172.0692,172.0692,172.0692,200.0
2024-12-03 11:25:00,174.89,174.97,174.89,174.97,200.0,172.434,172.5129,172.434,172.5129,200.0
2024-12-03 11:30:00,174.97,174.97,174.97,174.97,0.0,172.5129,172.5129,172.5129,172.5129,0.0
2024-12-03 11:35:00,174.85,174.85,174.8,174.8,200.0,172.3946,172.3946,172.3453,172.3453,200.0
2024-12-03 11:40:00,174.8,174.8,174.8,174.8,0.0,172.3453,172.3453,172.3453,172.3453,0.0
2024-12-03 11:45:00,174.95,175.28,174.95,175.28,800.0,172.4932,172.8185,172.4932,172.8185,800.0
2024-12-03 11:50:00,175.12,175.12,175.12,175.12,100.0,172.6608,172.6608,172.6608,172.6608,100.0
2024-12-03 11:55:00,175.01,175.29,175.01,175.29,600.0,172.5523,172.8284,172.5523,172.8284,600.0
2024-12-03 12:00:00,175.39,175.39,175.39,175.39,100.0,172.927,172.927,172.927,172.927,100.0
2024-12-03 12:05:00,175.3,175.34,175.3,175.34,300.0,172.8383,172.8777,172.8383,172.8777,300.0
2024-12-03 12:10:00,175.34,175.34,175.34,175.34,0.0,172.8777,172.8777,172.8777,172.8777,0.0
2024-12-03 12:15:00,175.0,175.19,175.0,175.19,600.0,172.5425,172.7298,172.5425,172.7298,600.0
2024-12-03 12:20:00,175.25,175.25,175.15,175.15,600.0,172.789,172.789,172.6904,172.6904,600.0
2024-12-03 12:25:00,175.14,175.18,175.07,175.08,400.0,172.6805,172.7199,172.6115,172.6213,400.0
2024-12-03 12:30:00,175.16,175.19,175.13,175.13,800.0,172.7002,172.7298,172.6706,172.6706,800.0
2024-12-03 12:35:00,175.22,175.74,175.22,175.74,896.0,172.7594,173.2721,172.7594,173.2721,896.0
2024-12-03 12:40:00,175.79,175.79,175.7,175.7,900.0,173.3214,173.3214,173.2326,173.2326,900.0
2024-12-03 12:45:00,175.68,175.8,175.65,175.8,300.0,173.2129,173.3312,173.1833,173.3312,300.0
2024-12-03 12:50:00,175.72,175.72,175.63,175.63,300.0,173.2524,173.2524,173.1636,173.1636,300.0
2024-12-03 12:55:00,175.57,176.03,175.57,175.92,719.0,173.1045,173.558,173.1045,173.4495,719.0
2024-12-03 13:00:00,175.87,175.89,175.87,175.88,300.0,173.4003,173.42,173.4003,173.4101,300.0
2024-12-03 13:05:00,175.82,175.82,175.82,175.82,200.0,173.351,173.351,173.351,173.351,200.0
2024-12-03 13:10:00,175.65,175.65,175.58,175.58,200.0,173.1833,173.1833,173.1143,173.1143,200.0
2024-12-03 13:15:00,175.65,175.8,175.65,175.8,400.0,173.1833,173.3312,173.1833,173.3312,400.0
2024-12-03 13:20:00,175.98,176.0,175.96,175.96,1302.0,173.5087,173.5284,173.489,173.489,1302.0
2024-12-03 13:25:00,175.99,175.99,175.99,175.99,100.0,173.5186,173.5186,173.5186,173.5186,100.0
2024-12-03 13:30:00,175.96,175.96,175.96,175.96,100.0,173.489,173.489,173.489,173.489,100.0
2024-12-03 13:35:00,176.0,176.02,176.0,176.02,200.0,173.5284,173.5481,173.5284,173.5481,200.0
2024-12-03 13:40:00,176.05,176.05,175.94,175.94,400.0,173.5777,173.5777,173.4693,173.4693,400.0
2024-12-03 13:45:00,176.24,176.31,176.24,176.31,1300.0,173.7651,173.8341,173.7651,173.8341,1300.0
2024-12-03 13:50:00,176.29,176.29,176.17,176.17,300.0,173.8144,173.8144,173.696,173.696,300.0
2024-12-03 13:55:00,176.34,176.34,176.31,176.31,300.0,173.8637,173.8637,173.8341,173.8341,300.0
2024-12-03 14:00:00,176.19,176.19,176.1,176.13,500.0,173.7158,173.7158,173.627,173.6566,500.0
2024-12-03 14:05:00,176.37,176.37,176.36,176.36,300.0,173.8932,173.8932,173.8834,173.8834,300.0
2024-12-03 14:10:00,176.34,176.41,176.34,176.41,500.0,173.8637,173.9327,173.8637,173.9327,500.0
2024-12-03 14:15:00,176.35,176.35,176.21,176.21,500.0,173.8735,173.8735,173.7355,173.7355,500.0
2024-12-03 14:20:00,176.24,176.24,176.13,176.13,400.0,173.7651,173.7651,173.6566,173.6566,400.0
2024-12-03 14:25:00,176.19,176.19,176.03,176.03,400.0,173.7158,173.7158,173.558,173.558,400.0
2024-12-03 14:30:00,176.13,176.15,176.13,176.15,400.0,173.6566,173.6763,173.6566,173.6763,400.0
2024-12-03 14:35:00,176.21,176.24,176.21,176.24,500.0,173.7355,173.7651,173.7355,173.7651,500.0
2024-12-03 14:40:00,176.28,176.28,176.28,176.28,300.0,173.8045,173.8045,173.8045,173.8045,300.0
2024-12-03 14:45:00,176.24,176.24,176.15,176.15,500.0,173.7651,173.7651,173.6763,173.6763,500.0
2024-12-03 14:50:00,176.16,176.16,176.03,176.11,803.0,173.6862,173.6862,173.558,173.6369,803.0
2024-12-03 14:55:00,176.05,176.08,175.99,176.08,500.0,173.5777,173.6073,173.5186,173.6073,500.0
2024-12-03 15:00:00,176.01,176.32,176.01,176.32,1600.0,173.5383,173.8439,173.5383,173.8439,1600.0
2024-12-03 15:05:00,176.36,176.39,176.25,176.39,300.0,173.8834,173.9129,173.7749,173.9129,300.0
2024-12-03 15:10:00,176.34,176.51,176.34,176.51,500.0,173.8637,174.0313,173.8637,174.0313,500.0
2024-12-03 15:15:00,176.45,176.45,176.38,176.44,1085.0,173.9721,173.9721,173.9031,173.9622,1085.0
2024-12-03 15:20:00,176.45,176.45,176.45,176.45,100.0,173.9721,173.9721,173.9721,173.9721,100.0
2024-12-03 15:25:00,176.62,176.62,176.51,176.54,2200.0,174.1397,174.1397,174.0313,174.0608,2200.0
2024-12-03 15:30:00,176.43,176.61,176.4,176.51,700.0,173.9524,174.1299,173.9228,174.0313,700.0
2024-12-03 15:35:00,176.55,176.62,176.46,176.46,805.0,174.0707,174.1397,173.982,173.982,805.0
2024-12-03 15:40:00,176.47,176.47,176.23,176.23,500.0,173.9918,173.9918,173.7552,173.7552,500.0
2024-12-03 15:45:00,176.18,176.2,176.08,176.12,1219.0,173.7059,173.7256,173.6073,173.6467,1219.0
2024-12-03 15:50:00,176.07,176.07,175.9,175.9,1899.0,173.5974,173.5974,173.4298,173.4298,1899.0
2024-12-03 15:55:00,175.92,175.92,175.64,175.67,3421.0,173.4495,173.4495,173.1735,173.2031,3421.0
2024-12-04 09:30:00,175.62,175.62,175.61,175.61,200.0,173.1538,173.1538,173.1439,173.1439,200.0
2024-12-04 09:35:00,175.12,175.12,174.73,174.73,1700.0,172.6608,172.6608,172.2763,172.2763,1700.0
2024-12-04 09:40:00,174.73,174.73,174.73,174.73,0.0,172.2763,172.2763,172.2763,172.2763,0.0
2024-12-04 09:45:00,175.41,175.41,175.39,175.39,200.0,172.9467,172.9467,172.927,172.927,200.0
2024-12-04 09:50:00,175.2,175.2,174.94,174.94,200.0,172.7397,172.7397,172.4833,172.4833,200.0
2024-12-04 09:55:00,174.22,174.22,174.14,174.15,800.0,171.7734,171.7734,171.6945,171.7044,800.0
2024-12-04 10:00:00,174.01,174.01,173.74,173.74,300.0,171.5664,171.5664,171.3002,171.3002,300.0
2024-12-04 10:05:00,173.54,173.54,173.08,173.08,400.0,171.103,171.103,170.6494,170.6494,400.0
2024-12-04 10:10:00,173.0,173.0,173.0,173.0,400.0,170.5706,170.5706,170.5706,170.5706,400.0
2024-12-04 10:15:00,173.0,173.0,173.0,173.0,0.0,170.5706,170.5706,170.5706,170.5706,0.0
2024-12-04 10:20:00,172.18,172.18,172.06,172.06,300.0,169.7621,169.7621,169.6438,169.6438,300.0
2024-12-04 10:25:00,172.35,172.35,172.15,172.15,400.0,169.9297,169.9297,169.7325,169.7325,400.0
2024-12-04 10:30:00,171.98,171.98,171.98,171.98,100.0,169.5649,169.5649,169.5649,169.5649,100.0
2024-12-04 10:35:00,171.97,172.09,171.92,171.99,4019.0,169.555,169.6733,169.5057,169.5747,4019.0
2024-12-04 10:40:00,172.12,172.3,172.12,172.3,906.0,169.7029,169.8804,169.7029,169.8804,906.0
2024-12-04 10:45:00,172.3,172.3,172.3,172.3,0.0,169.8804,169.8804,169.8804,169.8804,0.0
2024-12-04 10:50:00,172.02,172.21,172.02,172.18,1835.0,169.6043,169.7916,169.6043,169.7621,1835.0
2024-12-04 10:55:00,172.18,172.18,172.18,172.18,0.0,169.7621,169.7621,169.7621,169.7621,0.0
2024-12-04 11:00:00,172.18,172.18,172.18,172.18,0.0,169.7621,169.7621,169.7621,169.7621,0.0
2024-12-04 11:05:00,172.18,172.18,172.18,172.18,0.0,169.7621,169.7621,169.7621,169.7621,0.0
2024-12-04 11:10:00,172.32,172.32,171.76,171.76,925.0,169.9001,169.9001,169.348,169.348,925.0
2024-12-04 11:15:00,171.76,171.76,171.76,171.76,0.0,169.348,169.348,169.348,169.348,0.0
2024-12-04 11:20:00,171.64,171.64,171.64,171.64,100.0,169.2297,169.2297,169.2297,169.2297,100.0
2024-12-04 11:25:00,171.73,171.73,171.62,171.62,200.0,169.3184,169.3184,169.2099,169.2099,200.0
2024-12-04 11:30:00,171.85,171.85,171.78,171.78,300.0,169.4367,169.4367,169.3677,169.3677,300.0
2024-12-04 11:35:00,171.78,171.78,171.78,171.78,0.0,169.3677,169.3677,169.3677,169.3677,0.0
2024-12-04 11:40:00,171.97,171.97,171.97,171.97,200.0,169.555,169.555,169.555,169.555,200.0
2024-12-04 11:45:00,172.07,172.07,172.07,172.07,100.0,169.6536,169.6536,169.6536,169.6536,100.0
2024-12-04 11:50:00,171.62,171.62,171.54,171.54,200.0,169.2099,169.2099,169.1311,169.1311,200.0
2024-12-04 11:55:00,171.57,171.66,171.43,171.43,650.0,169.1606,169.2494,169.0226,169.0226,650.0
2024-12-04 12:00:00,171.31,171.31,171.11,171.11,1018.0,168.9043,168.9043,168.7071,168.7071,1018.0
2024-12-04 12:05:00,171.0,171.0,170.87,171.0,500.0,168.5986,168.5986,168.4705,168.5986,500.0
2024-12-04 12:10:00,170.82,170.82,170.63,170.77,20156.0,168.4212,168.4212,168.2338,168.3719,20156.0
2024-12-04 12:15:00,170.9,170.92,170.73,170.73,2657.0,168.5,168.5198,168.3324,168.3324,2657.0
2024-12-04 12:20:00,170.65,170.65,170.53,170.53,600.0,168.2536,168.2536,168.1352,168.1352,600.0
2024-12-04 12:25:00,170.55,170.55,170.41,170.49,416.0,168.155,168.155,168.0169,168.0958,416.0
2024-12-04 12:30:00,170.41,170.41,170.26,170.26,400.0,168.0169,168.0169,167.869,167.869,400.0
2024-12-04 12:35:00,170.35,170.35,169.95,169.95,1400.0,167.9578,167.9578,167.5634,167.5634,1400.0
2024-12-04 12:40:00,170.0,170.21,169.95,170.21,1794.0,167.6127,167.8197,167.5634,167.8197,1794.0
2024-12-04 12:45:00,170.19,170.61,170.19,170.46,1300.0,167.8,168.2141,167.8,168.0662,1300.0
2024-12-04 12:50:00,170.18,170.23,170.18,170.22,400.0,167.7902,167.8395,167.7902,167.8296,400.0
2024-12-04 12:55:00,170.32,170.43,170.2,170.2,702.0,167.9282,168.0366,167.8099,167.8099,702.0
2024-12-04 13:00:00,170.25,170.25,170.19,170.19,233.0,167.8592,167.8592,167.8,167.8,233.0
2024-12-04 13:05:00,170.11,170.11,169.95,170.01,2122.0,167.7211,167.7211,167.5634,167.6225,2122.0
2024-12-04 13:10:00,169.92,169.92,169.8,169.8,300.0,167.5338,167.5338,167.4155,167.4155,300.0
2024-12-04 13:15:00,169.8,169.8,169.8,169.8,0.0,167.4155,167.4155,167.4155,167.4155,0.0
2024-12-04 13:20:00,169.69,169.69,169.49,169.49,899.0,167.307,167.307,167.1098,167.1098,899.0
2024-12-04 13:25:00,169.57,169.63,169.45,169.45,700.0,167.1887,167.2479,167.0704,167.0704,700.0
2024-12-04 13:30:00,169.18,169.24,168.79,168.79,938.0,166.8042,166.8634,166.4197,166.4197,938.0
2024-12-04 13:35:00,168.9,169.33,168.9,169.31,700.0,166.5281,166.9521,166.5281,166.9324,700.0
2024-12-04 13:40:00,169.38,169.38,169.38,169.38,202.0,167.0014,167.0014,167.0014,167.0014,202.0
2024-12-04 13:45:00,169.2,169.24,169.2,169.24,200.0,166.8239,166.8634,166.8239,166.8634,200.0
2024-12-04 13:50:00,169.05,169.05,168.85,168.99,699.0,166.676,166.676,166.4788,166.6169,699.0
2024-12-04 13:55:00,169.11,169.11,168.99,168.99,400.0,166.7352,166.7352,166.6169,166.6169,400.0
2024-12-04 14:00:00,169.28,169.28,168.81,169.07,1211.0,166.9028,166.9028,166.4394,166.6957,1211.0
2024-12-04 14:05:00,168.99,169.22,168.99,169.22,700.0,166.6169,166.8436,166.6169,166.8436,700.0
2024-12-04 14:10:00,169.14,169.45,169.14,169.32,1886.0,166.7648,167.0704,166.7648,166.9422,1886.0
2024-12-04 14:15:00,169.55,169.55,169.28,169.36,3600.0,167.169,167.169,166.9028,166.9817,3600.0
2024-12-04 14:20:00,169.71,169.75,169.65,169.65,500.0,167.3268,167.3662,167.2676,167.2676,500.0
2024-12-04 14:25:00,169.55,169.58,169.53,169.53,400.0,167.169,167.1986,167.1493,167.1493,400.0
2024-12-04 14:30:00,169.71,169.97,169.71,169.97,500.0,167.3268,167.5831,167.3268,167.5831,500.0
2024-12-04 14:35:00,170.08,170.2,170.08,170.17,400.0,167.6916,167.8099,167.6916,167.7803,400.0
2024-12-04 14:40:00,170.04,170.09,170.04,170.09,300.0,167.6521,167.7014,167.6521,167.7014,300.0
2024-12-04 14:45:00,169.98,169.98,169.87,169.87,300.0,167.593,167.593,167.4845,167.4845,300.0
2024-12-04 14:50:00,169.7,169.75,169.67,169.74,400.0,167.3169,167.3662,167.2873,167.3563,400.0
2024-12-04 14:55:00,169.84,169.84,169.84,169.84,100.0,167.4549,167.4549,167.4549,167.4549,100.0
2024-12-04 15:00:00,170.24,170.24,170.24,170.24,100.0,167.8493,167.8493,167.8493,167.8493,100.0
2024-12-04 15:05:00,170.34,170.34,170.22,170.24,400.0,167.9479,167.9479,167.8296,167.8493,400.0
2024-12-04 15:10:00,170.76,170.76,170.76,170.76,100.0,168.362,168.362,168.362,168.362,100.0
2024-12-04 15:15:00,170.74,170.82,170.71,170.79,500.0,168.3423,168.4212,168.3127,168.3916,500.0
2024-12-04 15:20:00,170.91,170.98,170.5,170.98,1745.0,168.5099,168.5789,168.1057,168.5789,1745.0
2024-12-04 15:25:00,171.07,171.35,171.06,171.35,300.0,168.6677,168.9437,168.6578,168.9437,300.0
2024-12-04 15:30:00,171.26,171.3,171.07,171.15,1200.0,168.855,168.8944,168.6677,168.7465,1200.0
2024-12-04 15:35:00,171.33,171.33,171.28,171.28,500.0,168.924,168.924,168.8747,168.8747,500.0
2024-12-04 15:40:00,171.28,171.44,171.22,171.3,2061.0,168.8747,169.0325,168.8156,168.8944,2061.0
2024-12-04 15:45:00,171.35,171.35,171.12,171.12,634.0,168.9437,168.9437,168.717,168.717,634.0
2024-12-04 15:50:00,171.27,171.29,171.03,171.2,2058.0,168.8648,168.8846,168.6282,168.7958,2058.0
2024-12-04 15:55:00,171.27,171.29,170.96,170.98,8737.0,168.8648,168.8846,168.5592,168.5789,8737.0
2024-12-05 09:30:00,171.6,172.0,171.6,172.0,5750.0,169.1902,169.5846,169.1902,169.5846,5750.0
2024-12-05 09:35:00,172.77,173.28,172.76,173.28,500.0,170.3438,170.8466,170.3339,170.8466,500.0
2024-12-05 09:40:00,173.5,173.5,173.5,173.5,100.0,171.0635,171.0635,171.0635,171.0635,100.0
2024-12-05 09:45:00,173.17,173.17,173.15,173.15,383.0,170.7382,170.7382,170.7184,170.7184,383.0
2024-12-05 09:50:00,173.35,173.4,173.35,173.4,200.0,170.9156,170.9649,170.9156,170.9649,200.0
2024-12-05 09:55:00,174.04,174.04,174.0,174.0,700.0,171.5959,171.5959,171.5565,171.5565,700.0
2024-12-05 10:00:00,173.85,173.85,173.56,173.56,400.0,171.4086,171.4086,171.1227,171.1227,400.0
2024-12-05 10:05:00,173.81,173.81,173.75,173.75,200.0,171.3692,171.3692,171.31,171.31,200.0
2024-12-05 10:10:00,173.59,173.59,173.42,173.42,500.0,171.1523,171.1523,170.9847,170.9847,500.0
2024-12-05 10:15:00,173.3,173.49,173.25,173.25,1200.0,170.8663,171.0537,170.817,170.817,1200.0
2024-12-05 10:20:00,172.65,173.07,172.65,173.07,700.0,170.2255,170.6396,170.2255,170.6396,700.0
2024-12-05 10:25:00,173.0,173.0,173.0,173.0,100.0,170.5706,170.5706,170.5706,170.5706,100.0
2024-12-05 10:30:00,172.71,172.83,172.71,172.76,918.0,170.2846,170.4029,170.2846,170.3339,918.0
2024-12-05 10:35:00,172.69,172.82,172.47,172.82,500.0,170.2649,170.3931,170.048,170.3931,500.0
2024-12-05 10:40:00,172.82,172.82,172.75,172.8,300.0,170.3931,170.3931,170.3241,170.3734,300.0
2024-12-05 10:45:00,172.8,172.8,172.8,172.8,0.0,170.3734,170.3734,170.3734,170.3734,0.0
2024-12-05 10:50:00,172.67,172.87,172.67,172.72,900.0,170.2452,170.4424,170.2452,170.2945,900.0
2024-12-05 10:55:00,172.32,172.41,172.32,172.41,200.0,169.9001,169.9888,169.9001,169.9888,200.0
2024-12-05 11:00:00,172.44,172.44,172.4,172.4,200.0,170.0184,170.0184,169.979,169.979,200.0
2024-12-05 11:05:00,172.61,172.64,172.61,172.64,200.0,170.186,170.2156,170.186,170.2156,200.0
2024-12-05 11:10:00,172.61,172.61,172.52,172.52,200.0,170.186,170.186,170.0973,170.0973,200.0
2024-12-05 11:15:00,172.56,172.56,172.42,172.42,200.0,170.1367,170.1367,169.9987,169.9987,200.0
2024-12-05 11:20:00,172.16,172.17,172.14,172.14,300.0,169.7424,169.7522,169.7226,169.7226,300.0
2024-12-05 11:25:00,172.22,172.31,172.22,172.24,800.0,169.8015,169.8902,169.8015,169.8212,800.0
2024-12-05 11:30:00,172.12,172.17,172.12,172.13,534.0,169.7029,169.7522,169.7029,169.7128,534.0
2024-12-05 11:35:00,172.14,172.25,172.11,172.25,1100.0,169.7226,169.8311,169.6931,169.8311,1100.0
2024-12-05 11:40:00,172.36,172.36,172.34,172.34,200.0,169.9395,169.9395,169.9198,169.9198,200.0
2024-12-05 11:45:00,172.11,172.11,172.11,172.11,100.0,169.6931,169.6931,169.6931,169.6931,100.0
2024-12-05 11:50:00,172.07,172.07,172.07,172.07,200.0,169.6536,169.6536,169.6536,169.6536,200.0
2024-12-05 11:55:00,172.1,172.2,172.1,172.2,632.0,169.6832,169.7818,169.6832,169.7818,632.0
2024-12-05 12:00:00,172.28,172.28,172.28,172.28,200.0,169.8607,169.8607,169.8607,169.8607,200.0
2024-12-05 12:05:00,172.58,172.66,172.58,172.66,200.0,170.1565,170.2353,170.1565,170.2353,200.0
2024-12-05 12:10:00,172.66,172.71,172.66,172.69,700.0,170.2353,170.2846,170.2353,170.2649,700.0
2024-12-05 12:15:00,172.75,172.77,172.7,172.74,600.0,170.3241,170.3438,170.2748,170.3142,600.0
2024-12-05 12:20:00,172.66,172.7,172.64,172.7,400.0,170.2353,170.2748,170.2156,170.2748,400.0
2024-12-05 12:25:00,172.64,172.64,172.53,172.53,300.0,170.2156,170.2156,170.1072,170.1072,300.0
2024-12-05 12:30:00,172.53,172.7,172.53,172.61,1353.0,170.1072,170.2748,170.1072,170.186,1353.0
2024-12-05 12:35:00,172.64,172.73,172.61,172.73,500.0,170.2156,170.3043,170.186,170.3043,500.0
2024-12-05 12:40:00,172.65,172.65,172.65,172.65,200.0,170.2255,170.2255,170.2255,170.2255,200.0
2024-12-05 12:45:00,172.67,172.72,172.67,172.72,200.0,170.2452,170.2945,170.2452,170.2945,200.0
2024-12-05 12:50:00,172.89,173.1,172.89,173.06,900.0,170.4621,170.6692,170.4621,170.6297,900.0
2024-12-05 12:55:00,173.08,173.38,173.05,173.05,800.0,170.6494,170.9452,170.6199,170.6199,800.0
2024-12-05 13:00:00,173.14,173.14,173.14,173.14,300.0,170.7086,170.7086,170.7086,170.7086,300.0
2024-12-05 13:05:00,173.5,173.5,173.28,173.28,700.0,171.0635,171.0635,170.8466,170.8466,700.0
2024-12-05 13:10:00,173.3,173.33,173.25,173.25,1400.0,170.8663,170.8959,170.817,170.817,1400.0
2024-12-05 13:15:00,173.36,173.4,173.36,173.4,1100.0,170.9255,170.9649,170.9255,170.9649,1100.0
2024-12-05 13:20:00,173.41,173.42,173.41,173.42,200.0,170.9748,170.9847,170.9748,170.9847,200.0
2024-12-05 13:25:00,173.37,173.39,173.37,173.39,700.0,170.9354,170.9551,170.9354,170.9551,700.0
2024-12-05 13:30:00,173.43,173.45,173.43,173.45,897.0,170.9945,171.0142,170.9945,171.0142,897.0
2024-12-05 13:35:00,173.17,173.3,173.14,173.3,500.0,170.7382,170.8663,170.7086,170.8663,500.0
2024-12-05 13:40:00,173.58,173.58,173.48,173.48,402.0,171.1424,171.1424,171.0438,171.0438,402.0
2024-12-05 13:45:00,173.59,173.59,173.39,173.39,600.0,171.1523,171.1523,170.9551,170.9551,600.0
2024-12-05 13:50:00,173.37,173.45,173.37,173.45,600.0,170.9354,171.0142,170.9354,171.0142,600.0
2024-12-05 13:55:00,173.37,173.4,173.36,173.4,600.0,170.9354,170.9649,170.9255,170.9649,600.0
2024-12-05 14:00:00,173.45,173.45,173.19,173.2,1200.0,171.0142,171.0142,170.7579,170.7677,1200.0
2024-12-05 14:05:00,173.13,173.13,173.13,173.13,100.0,170.6987,170.6987,170.6987,170.6987,100.0
2024-12-05 14:10:00,172.94,172.94,172.94,172.94,200.0,170.5114,170.5114,170.5114,170.5114,200.0
2024-12-05 14:15:00,172.98,173.05,172.98,173.05,500.0,170.5508,170.6199,170.5508,170.6199,500.0
2024-12-05 14:20:00,173.08,173.22,173.07,173.22,1271.0,170.6494,170.7875,170.6396,170.7875,1271.0
2024-12-05 14:25:00,173.05,173.05,173.04,173.04,300.0,170.6199,170.6199,170.61,170.61,300.0
2024-12-05 14:30:00,173.01,173.17,172.99,173.16,725.0,170.5804,170.7382,170.5607,170.7283,725.0
2024-12-05 14:35:00,173.19,173.2,173.16,173.19,507.0,170.7579,170.7677,170.7283,170.7579,507.0
2024-12-05 14:40:00,173.05,173.16,173.05,173.16,488.0,170.6199,170.7283,170.6199,170.7283,488.0
2024-12-05 14:45:00,172.96,172.98,172.96,172.98,231.0,170.5311,170.5508,170.5311,170.5508,231.0
2024-12-05 14:50:00,173.0,173.0,173.0,173.0,303.0,170.5706,170.5706,170.5706,170.5706,303.0
2024-12-05 14:55:00,173.01,173.06,172.88,172.88,2300.0,170.5804,170.6297,170.4522,170.4522,2300.0
2024-12-05 15:00:00,172.97,173.15,172.97,173.09,2500.0,170.541,170.7184,170.541,170.6593,2500.0
2024-12-05 15:05:00,173.02,173.09,173.02,173.09,400.0,170.5903,170.6593,170.5903,170.6593,400.0
2024-12-05 15:10:00,173.1,173.15,173.05,173.15,570.0,170.6692,170.7184,170.6199,170.7184,570.0
2024-12-05 15:15:00,173.13,173.13,173.05,173.05,1120.0,170.6987,170.6987,170.6199,170.6199,1120.0
2024-12-05 15:20:00,173.1,173.36,173.1,173.33,1663.0,170.6692,170.9255,170.6692,170.8959,1663.0
2024-12-05 15:25:00,173.33,173.5,173.33,173.47,3115.0,170.8959,171.0635,170.8959,171.034,3115.0
2024-12-05 15:30:00,173.5,173.5,173.35,173.35,709.0,171.0635,171.0635,170.9156,170.9156,709.0
2024-12-05 15:35:00,173.45,173.54,173.45,173.54,1499.0,171.0142,171.103,171.0142,171.103,1499.0
2024-12-05 15:40:00,173.59,173.71,173.54,173.58,5284.0,171.1523,171.2706,171.103,171.1424,5284.0
2024-12-05 15:45:00,173.56,173.56,173.5,173.53,3357.0,171.1227,171.1227,171.0635,171.0931,3357.0
2024-12-05 15:50:00,173.54,173.54,172.93,173.0,5034.0,171.103,171.103,170.5015,170.5706,5034.0
2024-12-05 15:55:00,172.99,172.99,172.62,172.65,1887.0,170.5607,170.5607,170.1959,170.2255,1887.0
2024-12-06 09:30:00,171.0,171.15,169.95,169.95,2405.0,168.5986,168.7465,167.5634,167.5634,2405.0
2024-12-06 09:35:00,169.12,169.14,168.94,168.94,800.0,166.745,166.7648,166.5676,166.5676,800.0
2024-12-06 09:40:00,168.9,169.29,168.48,168.48,2964.0,166.5281,166.9127,166.114,166.114,2964.0
2024-12-06 09:45:00,168.36,168.57,167.9,168.0,8050.0,165.9957,166.2028,165.5422,165.6408,8050.0
2024-12-06 09:50:00,167.83,167.83,167.35,167.5,1200.0,165.4732,165.4732,164.9999,165.1478,1200.0
2024-12-06 09:55:00,167.51,167.63,167.3,167.3,400.0,165.1577,165.276,164.9506,164.9506,400.0
2024-12-06 10:00:00,167.25,167.25,166.77,166.88,2300.0,164.9013,164.9013,164.428,164.5365,2300.0
2024-12-06 10:05:00,166.89,166.91,166.5,166.5,2000.0,164.5464,164.5661,164.1618,164.1618,2000.0
2024-12-06 10:10:00,166.35,166.62,166.1,166.13,2216.0,164.0139,164.2801,163.7675,163.797,2216.0
2024-12-06 10:15:00,165.95,166.73,165.95,166.73,2287.0,163.6196,164.3886,163.6196,164.3886,2287.0
2024-12-06 10:20:00,166.43,166.43,166.13,166.13,300.0,164.0928,164.0928,163.797,163.797,300.0
2024-12-06 10:25:00,166.17,166.17,166.17,166.17,100.0,163.8365,163.8365,163.8365,163.8365,100.0
2024-12-06 10:30:00,166.46,166.75,166.03,166.06,4945.0,164.1224,164.4083,163.6984,163.728,4945.0
2024-12-06 10:35:00,166.09,166.88,166.09,166.88,700.0,163.7576,164.5365,163.7576,164.5365,700.0
2024-12-06 10:40:00,166.95,167.02,166.93,166.93,400.0,164.6055,164.6745,164.5858,164.5858,400.0
2024-12-06 10:45:00,166.88,167.5,166.88,167.43,1200.0,164.5365,165.1478,164.5365,165.0788,1200.0
2024-12-06 10:50:00,167.55,167.55,167.45,167.45,200.0,165.1971,165.1971,165.0985,165.0985,200.0
2024-12-06 10:55:00,167.53,167.78,167.53,167.71,1011.0,165.1774,165.4239,165.1774,165.3548,1011.0
2024-12-06 11:00:00,167.49,167.53,167.35,167.35,1800.0,165.1379,165.1774,164.9999,164.9999,1800.0
2024-12-06 11:05:00,167.28,167.45,167.28,167.45,323.0,164.9309,165.0985,164.9309,165.0985,323.0
2024-12-06 11:10:00,167.36,167.36,167.11,167.11,200.0,165.0098,165.0098,164.7633,164.7633,200.0
2024-12-06 11:15:00,167.07,167.2,167.04,167.2,670.0,164.7238,164.852,164.6943,164.852,670.0
2024-12-06 11:20:00,167.36,167.5,167.31,167.5,450.0,165.0098,165.1478,164.9605,165.1478,450.0
2024-12-06 11:25:00,167.71,167.79,167.71,167.72,300.0,165.3548,165.4337,165.3548,165.3647,300.0
2024-12-06 11:30:00,167.72,167.72,167.51,167.51,997.0,165.3647,165.3647,165.1577,165.1577,997.0
2024-12-06 11:35:00,167.6,167.66,167.52,167.52,1233.0,165.2464,165.3055,165.1675,165.1675,1233.0
2024-12-06 11:40:00,167.52,167.52,167.51,167.51,200.0,165.1675,165.1675,165.1577,165.1577,200.0
2024-12-06 11:45:00,167.27,167.27,166.9,166.98,500.0,164.921,164.921,164.5562,164.6351,500.0
2024-12-06 11:50:00,166.91,167.07,166.85,167.07,1300.0,164.5661,164.7238,164.5069,164.7238,1300.0
2024-12-06 11:55:00,166.86,166.86,166.86,166.86,300.0,164.5168,164.5168,164.5168,164.5168,300.0
2024-12-06 12:00:00,166.93,166.95,166.93,166.95,400.0,164.5858,164.6055,164.5858,164.6055,400.0
2024-12-06 12:05:00,166.61,166.68,166.61,166.61,300.0,164.2703,164.3393,164.2703,164.2703,300.0
2024-12-06 12:10:00,166.55,166.55,166.31,166.31,2716.0,164.2111,164.2111,163.9745,163.9745,2716.0
2024-12-06 12:15:00,166.31,166.31,166.31,166.31,0.0,163.9745,163.9745,163.9745,163.9745,0.0
2024-12-06 12:20:00,166.21,166.21,166.15,166.16,420.0,163.8759,163.8759,163.8167,163.8266,420.0
2024-12-06 12:25:00,166.15,166.35,166.15,166.21,800.0,163.8167,164.0139,163.8167,163.8759,800.0
2024-12-06 12:30:00,166.29,166.3,166.0,166.0,1030.0,163.9548,163.9646,163.6689,163.6689,1030.0
2024-12-06 12:35:00,165.88,165.88,165.74,165.8,1508.0,163.5505,163.5505,163.4125,163.4717,1508.0
2024-12-06 12:40:00,165.71,165.84,165.71,165.84,400.0,163.3829,163.5111,163.3829,163.5111,400.0
2024-12-06 12:45:00,165.97,166.16,165.97,166.16,200.0,163.6393,163.8266,163.6393,163.8266,200.0
2024-12-06 12:50:00,166.17,166.18,166.17,166.18,300.0,163.8365,163.8463,163.8365,163.8463,300.0
2024-12-06 12:55:00,166.06,166.06,166.06,166.06,200.0,163.728,163.728,163.728,163.728,200.0
2024-12-06 13:00:00,166.06,166.18,166.06,166.18,500.0,163.728,163.8463,163.728,163.8463,500.0
2024-12-06 13:05:00,166.27,166.3,166.26,166.3,655.0,163.9351,163.9646,163.9252,163.9646,655.0
2024-12-06 13:10:00,166.38,166.38,166.38,166.38,100.0,164.0435,164.0435,164.0435,164.0435,100.0
2024-12-06 13:15:00,166.18,166.19,166.04,166.11,700.0,163.8463,163.8562,163.7083,163.7773,700.0
2024-12-06 13:20:00,166.0,166.0,165.89,165.99,500.0,163.6689,163.6689,163.5604,163.659,500.0
2024-12-06 13:25:00,165.91,165.95,165.87,165.87,581.0,163.5801,163.6196,163.5407,163.5407,581.0
2024-12-06 13:30:00,165.85,165.86,165.64,165.68,1231.0,163.521,163.5308,163.3139,163.3533,1231.0
2024-12-06 13:35:00,165.86,166.05,165.86,166.05,1130.0,163.5308,163.7182,163.5308,163.7182,1130.0
2024-12-06 13:40:00,166.12,166.12,165.99,165.99,300.0,163.7872,163.7872,163.659,163.659,300.0
2024-12-06 13:45:00,166.02,166.18,166.02,166.15,400.0,163.6886,163.8463,163.6886,163.8167,400.0
2024-12-06 13:50:00,166.3,166.31,166.24,166.24,400.0,163.9646,163.9745,163.9055,163.9055,400.0
2024-12-06 13:55:00,166.27,166.27,166.18,166.18,900.0,163.9351,163.9351,163.8463,163.8463,900.0
2024-12-06 14:00:00,166.29,166.62,166.29,166.62,915.0,163.9548,164.2801,163.9548,164.2801,915.0
2024-12-06 14:05:00,166.59,166.59,166.5,166.5,200.0,164.2506,164.2506,164.1618,164.1618,200.0
2024-12-06 14:10:00,166.29,166.29,166.0,166.03,318.0,163.9548,163.9548,163.6689,163.6984,318.0
2024-12-06 14:15:00,165.99,166.04,165.93,166.04,1500.0,163.659,163.7083,163.5998,163.7083,1500.0
2024-12-06 14:20:00,166.13,166.13,165.92,165.95,700.0,163.797,163.797,163.59,163.6196,700.0
2024-12-06 14:25:00,165.95,165.95,165.85,165.85,500.0,163.6196,163.6196,163.521,163.521,500.0
2024-12-06 14:30:00,165.74,165.79,165.69,165.75,714.0,163.4125,163.4618,163.3632,163.4224,714.0
2024-12-06 14:35:00,165.69,165.69,165.65,165.67,585.0,163.3632,163.3632,163.3238,163.3435,585.0
2024-12-06 14:40:00,165.66,165.89,165.66,165.8,913.0,163.3336,163.5604,163.3336,163.4717,913.0
2024-12-06 14:45:00,165.66,165.66,165.47,165.48,1455.0,163.3336,163.3336,163.1463,163.1562,1455.0
2024-12-06 14:50:00,165.57,165.58,165.42,165.42,500.0,163.2449,163.2548,163.097,163.097,500.0
2024-12-06 14:55:00,165.27,165.27,164.81,164.98,2252.0,162.9491,162.9491,162.4956,162.6632,2252.0
2024-12-06 15:00:00,165.05,165.39,165.05,165.35,1706.0,162.7322,163.0674,162.7322,163.028,1706.0
2024-12-06 15:05:00,165.24,165.34,165.17,165.34,1301.0,162.9195,163.0181,162.8505,163.0181,1301.0
2024-12-06 15:10:00,165.41,165.63,165.41,165.48,1299.0,163.0871,163.3041,163.0871,163.1562,1299.0
2024-12-06 15:15:00,165.64,165.64,165.64,165.64,669.0,163.3139,163.3139,163.3139,163.3139,669.0
2024-12-06 15:20:00,165.66,165.66,165.66,165.66,300.0,163.3336,163.3336,163.3336,163.3336,300.0
2024-12-06 15:25:00,165.85,165.98,165.85,165.9,422.0,163.521,163.6491,163.521,163.5703,422.0
2024-12-06 15:30:00,165.79,166.08,165.79,166.08,300.0,163.4618,163.7477,163.4618,163.7477,300.0
2024-12-06 15:35:00,166.35,166.36,166.31,166.35,553.0,164.0139,164.0238,163.9745,164.0139,553.0
2024-12-06 15:40:00,166.5,166.52,166.39,166.52,409.0,164.1618,164.1816,164.0534,164.1816,409.0
2024-12-06 15:45:00,166.73,166.73,166.64,166.64,826.0,164.3886,164.3886,164.2999,164.2999,826.0
2024-12-06 15:50:00,166.67,166.95,166.58,166.95,2814.0,164.3294,164.6055,164.2407,164.6055,2814.0
2024-12-06 15:55:00,166.97,167.04,166.7,166.86,12763.0,164.6252,164.6943,164.359,164.5168,12763.0
2024-12-09 09:30:00,169.47,169.47,168.0,168.0,600.0,167.0901,167.0901,165.6408,165.6408,600.0
2024-12-09 09:35:00,168.4,168.4,167.7,167.87,600.0,166.0352,166.0352,165.345,165.5126,600.0
2024-12-09 09:40:00,167.65,168.0,167.28,167.87,750.0,165.2957,165.6408,164.9309,165.5126,750.0
2024-12-09 09:45:00,168.06,168.52,167.96,168.44,1880.0,165.6999,166.1535,165.6013,166.0746,1880.0
2024-12-09 09:50:00,168.65,168.92,168.65,168.74,1721.0,166.2816,166.5479,166.2816,166.3704,1721.0
2024-12-09 09:55:00,168.78,168.78,168.78,168.78,100.0,166.4098,166.4098,166.4098,166.4098,100.0
2024-12-09 10:00:00,168.88,168.88,168.83,168.83,364.0,166.5084,166.5084,166.4591,166.4591,364.0
2024-12-09 10:05:00,168.76,168.81,168.76,168.81,300.0,166.3901,166.4394,166.3901,166.4394,300.0
2024-12-09 10:10:00,169.0,169.01,169.0,169.01,200.0,166.6267,166.6366,166.6267,166.6366,200.0
2024-12-09 10:15:00,168.59,168.59,168.0,168.27,500.0,166.2225,166.2225,165.6408,165.907,500.0
2024-12-09 10:20:00,168.4,168.6,168.4,168.6,400.0,166.0352,166.2323,166.0352,166.2323,400.0
2024-12-09 10:25:00,168.59,168.59,168.59,168.59,100.0,166.2225,166.2225,166.2225,166.2225,100.0
2024-12-09 10:30:00,168.46,168.51,168.18,168.18,969.0,166.0943,166.1436,165.8182,165.8182,969.0
2024-12-09 10:35:00,168.24,168.55,168.24,168.55,502.0,165.8774,166.183,165.8774,166.183,502.0
2024-12-09 10:40:00,168.52,168.53,168.45,168.47,859.0,166.1535,166.1633,166.0845,166.1042,859.0
2024-12-09 10:45:00,168.4,168.57,168.4,168.57,500.0,166.0352,166.2028,166.0352,166.2028,500.0
2024-12-09 10:50:00,168.33,168.33,168.27,168.27,702.0,165.9661,165.9661,165.907,165.907,702.0
2024-12-09 10:55:00,168.27,168.27,168.27,168.27,0.0,165.907,165.907,165.907,165.907,0.0
2024-12-09 11:00:00,168.6,168.61,168.49,168.61,992.0,166.2323,166.2422,166.1239,166.2422,992.0
2024-12-09 11:05:00,168.7,168.84,168.68,168.84,405.0,166.3309,166.469,166.3112,166.469,405.0
2024-12-09 11:10:00,168.95,168.95,168.82,168.82,300.0,166.5774,166.5774,166.4493,166.4493,300.0
2024-12-09 11:15:00,168.77,168.77,168.77,168.77,213.0,166.4,166.4,166.4,166.4,213.0
2024-12-09 11:20:00,168.46,168.46,168.24,168.35,2487.0,166.0943,166.0943,165.8774,165.9859,2487.0
2024-12-09 11:25:00,168.45,168.45,168.45,168.45,102.0,166.0845,166.0845,166.0845,166.0845,102.0
2024-12-09 11:30:00,168.4,168.4,168.4,168.4,100.0,166.0352,166.0352,166.0352,166.0352,100.0
2024-12-09 11:35:00,168.57,168.57,168.57,168.57,100.0,166.2028,166.2028,166.2028,166.2028,100.0
2024-12-09 11:40:00,168.65,168.75,168.65,168.75,300.0,166.2816,166.3802,166.2816,166.3802,300.0
2024-12-09 11:45:00,168.75,168.75,168.75,168.75,0.0,166.3802,166.3802,166.3802,166.3802,0.0
2024-12-09 11:50:00,168.64,168.85,168.64,168.85,400.0,166.2718,166.4788,166.2718,166.4788,400.0
2024-12-09 11:55:00,168.59,168.59,168.26,168.26,200.0,166.2225,166.2225,165.8971,165.8971,200.0
2024-12-09 12:00:00,168.25,168.31,168.25,168.31,315.0,165.8873,165.9464,165.8873,165.9464,315.0
2024-12-09 12:05:00,168.33,168.33,168.33,168.33,100.0,165.9661,165.9661,165.9661,165.9661,100.0
2024-12-09 12:10:00,168.65,168.65,168.65,168.65,300.0,166.2816,166.2816,166.2816,166.2816,300.0
2024-12-09 12:15:00,168.71,168.71,168.69,168.69,300.0,166.3408,166.3408,166.3211,166.3211,300.0
2024-12-09 12:20:00,168.87,168.9,168.8,168.9,650.0,166.4986,166.5281,166.4295,166.5281,650.0
2024-12-09 12:25:00,168.9,168.9,168.9,168.9,0.0,166.5281,166.5281,166.5281,166.5281,0.0
2024-12-09 12:30:00,168.52,168.68,168.51,168.68,300.0,166.1535,166.3112,166.1436,166.3112,300.0
2024-12-09 12:35:00,168.5,168.62,168.5,168.62,200.0,166.1337,166.2521,166.1337,166.2521,200.0
2024-12-09 12:40:00,168.98,169.05,168.98,169.05,200.0,166.607,166.676,166.607,166.676,200.0
2024-12-09 12:45:00,168.98,168.98,168.98,168.98,100.0,166.607,166.607,166.607,166.607,100.0
2024-12-09 12:50:00,168.97,169.02,168.96,169.02,300.0,166.5971,166.6464,166.5873,166.6464,300.0
2024-12-09 12:55:00,169.21,169.4,169.21,169.23,400.0,166.8338,167.0211,166.8338,166.8535,400.0
2024-12-09 13:00:00,169.06,169.06,169.06,169.06,100.0,166.6859,166.6859,166.6859,166.6859,100.0
2024-12-09 13:05:00,169.15,169.18,169.13,169.18,400.0,166.7746,166.8042,166.7549,166.8042,400.0
2024-12-09 13:10:00,169.18,169.18,169.08,169.08,300.0,166.8042,166.8042,166.7056,166.7056,300.0
2024-12-09 13:15:00,169.08,169.08,169.08,169.08,0.0,166.7056,166.7056,166.7056,166.7056,0.0
2024-12-09 13:20:00,168.9,168.9,168.81,168.81,400.0,166.5281,166.5281,166.4394,166.4394,400.0
2024-12-09 13:25:00,168.58,168.58,168.58,168.58,100.0,166.2126,166.2126,166.2126,166.2126,100.0
2024-12-09 13:30:00,168.54,168.69,168.54,168.69,400.0,166.1732,166.3211,166.1732,166.3211,400.0
2024-12-09 13:35:00,168.81,168.81,168.75,168.75,200.0,166.4394,166.4394,166.3802,166.3802,200.0
2024-12-09 13:40:00,168.77,168.84,168.76,168.84,500.0,166.4,166.469,166.3901,166.469,500.0
2024-12-09 13:45:00,168.79,168.85,168.79,168.85,200.0,166.4197,166.4788,166.4197,166.4788,200.0
2024-12-09 13:50:00,168.85,168.85,168.85,168.85,0.0,166.4788,166.4788,166.4788,166.4788,0.0
2024-12-09 13:55:00,168.74,168.74,168.72,168.72,400.0,166.3704,166.3704,166.3507,166.3507,400.0
2024-12-09 14:00:00,168.68,168.68,168.53,168.53,200.0,166.3112,166.3112,166.1633,166.1633,200.0
2024-12-09 14:05:00,168.42,168.52,168.42,168.52,500.0,166.0549,166.1535,166.0549,166.1535,500.0
2024-12-09 14:10:00,168.53,168.53,168.53,168.53,100.0,166.1633,166.1633,166.1633,166.1633,100.0
2024-12-09 14:15:00,168.58,168.58,168.58,168.58,200.0,166.2126,166.2126,166.2126,166.2126,200.0
2024-12-09 14:20:00,168.5,168.5,168.5,168.5,600.0,166.1337,166.1337,166.1337,166.1337,600.0
2024-12-09 14:25:00,168.46,168.46,168.46,168.46,100.0,166.0943,166.0943,166.0943,166.0943,100.0
2024-12-09 14:30:00,168.57,168.57,168.57,168.57,300.0,166.2028,166.2028,166.2028,166.2028,300.0
2024-12-09 14:35:00,168.61,168.61,168.56,168.56,414.0,166.2422,166.2422,166.1929,166.1929,414.0
2024-12-09 14:40:00,168.42,168.42,168.16,168.16,400.0,166.0549,166.0549,165.7985,165.7985,400.0
2024-12-09 14:45:00,168.19,168.19,168.19,168.19,100.0,165.8281,165.8281,165.8281,165.8281,100.0
2024-12-09 14:50:00,168.08,168.08,168.0,168.0,200.0,165.7196,165.7196,165.6408,165.6408,200.0
2024-12-09 14:55:00,168.07,168.07,167.98,167.98,300.0,165.7098,165.7098,165.6211,165.6211,300.0
2024-12-09 15:00:00,168.05,168.05,167.92,167.92,300.0,165.6901,165.6901,165.5619,165.5619,300.0
2024-12-09 15:05:00,168.04,168.06,168.04,168.06,300.0,165.6802,165.6999,165.6802,165.6999,300.0
2024-12-09 15:10:00,168.1,168.1,168.1,168.1,100.0,165.7394,165.7394,165.7394,165.7394,100.0
2024-12-09 15:15:00,168.03,168.04,167.96,167.96,500.0,165.6703,165.6802,165.6013,165.6013,500.0
2024-12-09 15:20:00,167.94,168.06,167.94,168.04,1000.0,165.5816,165.6999,165.5816,165.6802,1000.0
2024-12-09 15:25:00,168.1,168.31,168.1,168.31,1200.0,165.7394,165.9464,165.7394,165.9464,1200.0
2024-12-09 15:30:00,168.24,168.28,168.18,168.18,880.0,165.8774,165.9168,165.8182,165.8182,880.0
2024-12-09 15:35:00,167.97,167.97,167.81,167.81,526.0,165.6112,165.6112,165.4534,165.4534,526.0
2024-12-09 15:40:00,167.84,167.94,167.7,167.7,800.0,165.483,165.5816,165.345,165.345,800.0
2024-12-09 15:45:00,167.66,167.66,167.55,167.62,822.0,165.3055,165.3055,165.1971,165.2661,822.0
2024-12-09 15:50:00,167.59,167.59,166.94,166.96,1000.0,165.2365,165.2365,164.5957,164.6154,1000.0
2024-12-09 15:55:00,166.96,167.15,166.76,167.15,5094.0,164.6154,164.8027,164.4182,164.8027,5094.0
2024-12-10 09:30:00,167.56,167.56,166.5,166.5,1319.0,165.2069,165.2069,164.1618,164.1618,1319.0
2024-12-10 09:35:00,166.5,166.5,166.5,166.5,0.0,164.1618,164.1618,164.1618,164.1618,0.0
2024-12-10 09:40:00,166.43,166.51,166.43,166.43,300.0,164.0928,164.1717,164.0928,164.0928,300.0
2024-12-10 09:45:00,166.13,166.68,166.13,166.68,400.0,163.797,164.3393,163.797,164.3393,400.0
2024-12-10 09:50:00,166.79,166.79,166.57,166.57,509.0,164.4478,164.4478,164.2309,164.2309,509.0
2024-12-10 09:55:00,166.61,166.7,166.5,166.7,699.0,164.2703,164.359,164.1618,164.359,699.0
2024-12-10 10:00:00,166.7,166.7,166.7,166.7,0.0,164.359,164.359,164.359,164.359,0.0
2024-12-10 10:05:00,166.7,166.7,166.7,166.7,0.0,164.359,164.359,164.359,164.359,0.0
2024-12-10 10:10:00,166.24,166.24,166.24,166.24,100.0,163.9055,163.9055,163.9055,163.9055,100.0
2024-12-10 10:15:00,166.56,166.56,166.56,166.56,100.0,164.221,164.221,164.221,164.221,100.0
2024-12-10 10:20:00,166.56,166.56,166.56,166.56,0.0,164.221,164.221,164.221,164.221,0.0
2024-12-10 10:25:00,166.25,166.25,166.25,166.25,200.0,163.9153,163.9153,163.9153,163.9153,200.0
2024-12-10 10:30:00,166.8,167.36,166.8,167.36,330.0,164.4576,165.0098,164.4576,165.0098,330.0
2024-12-10 10:35:00,167.28,167.28,167.28,167.28,100.0,164.9309,164.9309,164.9309,164.9309,100.0
2024-12-10 10:40:00,167.48,167.48,167.47,167.47,1100.0,165.1281,165.1281,165.1182,165.1182,1100.0
2024-12-10 10:45:00,167.47,167.47,167.47,167.47,0.0,165.1182,165.1182,165.1182,165.1182,0.0
2024-12-10 10:50:00,167.47,167.47,167.47,167.47,0.0,165.1182,165.1182,165.1182,165.1182,0.0
2024-12-10 10:55:00,167.61,167.66,167.61,167.66,306.0,165.2562,165.3055,165.2562,165.3055,306.0
2024-12-10 11:00:00,167.74,167.74,167.45,167.45,400.0,165.3844,165.3844,165.0985,165.0985,400.0
2024-12-10 11:05:00,167.4,167.57,167.4,167.57,400.0,165.0492,165.2168,165.0492,165.2168,400.0
2024-12-10 11:10:00,167.55,167.55,167.49,167.49,300.0,165.1971,165.1971,165.1379,165.1379,300.0
2024-12-10 11:15:00,166.96,166.96,166.96,166.96,100.0,164.6154,164.6154,164.6154,164.6154,100.0
2024-12-10 11:20:00,167.05,167.08,167.0,167.0,513.0,164.7041,164.7337,164.6548,164.6548,513.0
2024-12-10 11:25:00,167.0,167.0,167.0,167.0,0.0,164.6548,164.6548,164.6548,164.6548,0.0
2024-12-10 11:30:00,167.0,167.0,167.0,167.0,0.0,164.6548,164.6548,164.6548,164.6548,0.0
2024-12-10 11:35:00,167.64,167.64,167.45,167.45,500.0,165.2858,165.2858,165.0985,165.0985,500.0
2024-12-10 11:40:00,167.41,167.42,167.41,167.42,300.0,165.0591,165.0689,165.0591,165.0689,300.0
2024-12-10 11:45:00,167.61,167.61,167.14,167.14,200.0,165.2562,165.2562,164.7928,164.7928,200.0
2024-12-10 11:50:00,167.03,167.03,166.97,166.97,293.0,164.6844,164.6844,164.6252,164.6252,293.0
2024-12-10 11:55:00,166.74,166.74,166.73,166.73,200.0,164.3985,164.3985,164.3886,164.3886,200.0
2024-12-10 12:00:00,166.43,166.43,166.43,166.43,200.0,164.0928,164.0928,164.0928,164.0928,200.0
2024-12-10 12:05:00,166.43,166.43,166.43,166.43,0.0,164.0928,164.0928,164.0928,164.0928,0.0
2024-12-10 12:10:00,166.39,166.39,166.35,166.35,500.0,164.0534,164.0534,164.0139,164.0139,500.0
2024-12-10 12:15:00,166.39,166.39,166.1,166.16,739.0,164.0534,164.0534,163.7675,163.8266,739.0
2024-12-10 12:20:00,166.13,166.13,166.13,166.13,100.0,163.797,163.797,163.797,163.797,100.0
2024-12-10 12:25:00,166.15,166.15,166.15,166.15,100.0,163.8167,163.8167,163.8167,163.8167,100.0
2024-12-10 12:30:00,166.21,166.28,166.21,166.28,200.0,163.8759,163.9449,163.8759,163.9449,200.0
2024-12-10 12:35:00,166.2,166.26,166.2,166.26,200.0,163.866,163.9252,163.866,163.9252,200.0
2024-12-10 12:40:00,166.26,166.26,166.26,166.26,0.0,163.9252,163.9252,163.9252,163.9252,0.0
2024-12-10 12:45:00,166.26,166.26,166.26,166.26,0.0,163.9252,163.9252,163.9252,163.9252,0.0
2024-12-10 12:50:00,166.26,166.26,166.26,166.26,0.0,163.9252,163.9252,163.9252,163.9252,0.0
2024-12-10 12:55:00,166.02,166.02,166.02,166.02,200.0,163.6886,163.6886,163.6886,163.6886,200.0
2024-12-10 13:00:00,165.59,165.63,165.53,165.63,400.0,163.2646,163.3041,163.2055,163.3041,400.0
2024-12-10 13:05:00,165.79,165.79,165.79,165.79,100.0,163.4618,163.4618,163.4618,163.4618,100.0
2024-12-10 13:10:00,166.0,166.0,166.0,166.0,300.0,163.6689,163.6689,163.6689,163.6689,300.0
2024-12-10 13:15:00,166.02,166.07,166.02,166.07,347.0,163.6886,163.7379,163.6886,163.7379,347.0
2024-12-10 13:20:00,166.0,166.0,165.94,165.94,300.0,163.6689,163.6689,163.6097,163.6097,300.0
2024-12-10 13:25:00,166.04,166.04,165.77,165.77,200.0,163.7083,163.7083,163.4421,163.4421,200.0
2024-12-10 13:30:00,165.82,165.83,165.82,165.83,350.0,163.4914,163.5012,163.4914,163.5012,350.0
2024-12-10 13:35:00,165.87,165.87,165.87,165.87,100.0,163.5407,163.5407,163.5407,163.5407,100.0
2024-12-10 13:40:00,165.93,165.93,165.93,165.93,100.0,163.5998,163.5998,163.5998,163.5998,100.0
2024-12-10 13:45:00,165.88,165.88,165.77,165.77,480.0,163.5505,163.5505,163.4421,163.4421,480.0
2024-12-10 13:50:00,165.85,165.85,165.83,165.83,200.0,163.521,163.521,163.5012,163.5012,200.0
2024-12-10 13:55:00,165.85,165.85,165.85,165.85,100.0,163.521,163.521,163.521,163.521,100.0
2024-12-10 14:00:00,165.64,165.64,165.64,165.64,105.0,163.3139,163.3139,163.3139,163.3139,105.0
2024-12-10 14:05:00,165.65,165.65,165.65,165.65,200.0,163.3238,163.3238,163.3238,163.3238,200.0
2024-12-10 14:10:00,165.74,165.75,165.69,165.72,400.0,163.4125,163.4224,163.3632,163.3928,400.0
2024-12-10 14:15:00,165.77,165.77,165.55,165.55,1500.0,163.4421,163.4421,163.2252,163.2252,1500.0
2024-12-10 14:20:00,165.51,165.51,165.46,165.46,500.0,163.1857,163.1857,163.1364,163.1364,500.0
2024-12-10 14:25:00,165.17,165.17,165.0,165.0,2000.0,162.8505,162.8505,162.6829,162.6829,2000.0
2024-12-10 14:30:00,164.79,164.79,164.79,164.79,100.0,162.4758,162.4758,162.4758,162.4758,100.0
2024-12-10 14:35:00,164.81,164.97,164.73,164.97,952.0,162.4956,162.6533,162.4167,162.6533,952.0
2024-12-10 14:40:00,164.84,165.0,164.84,165.0,300.0,162.5251,162.6829,162.5251,162.6829,300.0
2024-12-10 14:45:00,165.03,165.03,164.95,164.97,900.0,162.7125,162.7125,162.6336,162.6533,900.0
2024-12-10 14:50:00,164.93,164.95,164.86,164.87,976.0,162.6139,162.6336,162.5449,162.5547,976.0
2024-12-10 14:55:00,164.9,165.15,164.9,165.11,1598.0,162.5843,162.8308,162.5843,162.7914,1598.0
2024-12-10 15:00:00,165.12,165.14,164.75,164.75,1300.0,162.8012,162.8209,162.4364,162.4364,1300.0
2024-12-10 15:05:00,164.67,164.68,164.52,164.52,800.0,162.3575,162.3674,162.2096,162.2096,800.0
2024-12-10 15:10:00,164.47,164.47,164.43,164.43,300.0,162.1603,162.1603,162.1209,162.1209,300.0
2024-12-10 15:15:00,164.37,164.45,164.32,164.36,1286.0,162.0617,162.1406,162.0124,162.0519,1286.0
2024-12-10 15:20:00,164.37,164.37,164.08,164.08,1400.0,162.0617,162.0617,161.7758,161.7758,1400.0
2024-12-10 15:25:00,164.06,164.1,164.06,164.09,600.0,161.7561,161.7955,161.7561,161.7857,600.0
2024-12-10 15:30:00,163.94,163.94,163.81,163.85,1540.0,161.6378,161.6378,161.5096,161.549,1540.0
2024-12-10 15:35:00,163.93,163.93,163.78,163.78,1700.0,161.6279,161.6279,161.48,161.48,1700.0
2024-12-10 15:40:00,163.7,163.7,163.39,163.39,1100.0,161.4012,161.4012,161.0955,161.0955,1100.0
2024-12-10 15:45:00,163.37,163.37,163.16,163.21,800.0,161.0758,161.0758,160.8687,160.918,800.0
2024-12-10 15:50:00,163.17,163.17,162.67,162.71,3545.0,160.8786,160.8786,160.3856,160.4251,3545.0
2024-12-10 15:55:00,162.66,163.16,162.66,163.14,7085.0,160.3758,160.8687,160.3758,160.849,7085.0
2024-12-11 09:30:00,164.46,164.47,163.01,163.05,900.0,162.1505,162.1603,160.7208,160.7603,900.0
2024-12-11 09:35:00,162.8,163.05,162.8,162.9,700.0,160.5138,160.7603,160.5138,160.6124,700.0
2024-12-11 09:40:00,163.23,163.44,163.01,163.44,981.0,160.9378,161.1448,160.7208,161.1448,981.0
2024-12-11 09:45:00,163.46,163.62,163.17,163.17,785.0,161.1645,161.3223,160.8786,160.8786,785.0
2024-12-11 09:50:00,163.72,164.0,163.62,163.93,886.0,161.4209,161.6969,161.3223,161.6279,886.0
2024-12-11 09:55:00,164.04,164.51,164.04,164.28,700.0,161.7364,162.1998,161.7364,161.973,700.0
2024-12-11 10:00:00,164.39,164.55,164.39,164.55,500.0,162.0815,162.2392,162.0815,162.2392,500.0
2024-12-11 10:05:00,164.55,164.55,164.55,164.55,0.0,162.2392,162.2392,162.2392,162.2392,0.0
2024-12-11 10:10:00,163.66,163.78,163.66,163.78,300.0,161.3617,161.48,161.3617,161.48,300.0
2024-12-11 10:15:00,163.55,163.55,163.55,163.55,200.0,161.2533,161.2533,161.2533,161.2533,200.0
2024-12-11 10:20:00,164.33,164.34,164.33,164.34,200.0,162.0223,162.0322,162.0223,162.0322,200.0
2024-12-11 10:25:00,164.5,164.68,164.5,164.66,300.0,162.1899,162.3674,162.1899,162.3477,300.0
2024-12-11 10:30:00,164.5,164.5,164.5,164.5,100.0,162.1899,162.1899,162.1899,162.1899,100.0
2024-12-11 10:35:00,164.36,164.36,164.16,164.16,200.0,162.0519,162.0519,161.8547,161.8547,200.0
2024-12-11 10:40:00,164.07,164.07,164.07,164.07,100.0,161.766,161.766,161.766,161.766,100.0
2024-12-11 10:45:00,164.07,164.07,164.07,164.07,100.0,161.766,161.766,161.766,161.766,100.0
2024-12-11 10:50:00,164.04,164.14,164.01,164.14,500.0,161.7364,161.835,161.7068,161.835,500.0
2024-12-11 10:55:00,163.96,164.05,163.93,163.93,798.0,161.6575,161.7462,161.6279,161.6279,798.0
2024-12-11 11:00:00,163.83,164.15,163.83,164.07,400.0,161.5293,161.8448,161.5293,161.766,400.0
2024-12-11 11:05:00,163.97,163.97,163.7,163.7,369.0,161.6674,161.6674,161.4012,161.4012,369.0
2024-12-11 11:10:00,163.64,163.98,163.64,163.98,500.0,161.342,161.6772,161.342,161.6772,500.0
2024-12-11 11:15:00,164.03,164.09,164.03,164.09,500.0,161.7265,161.7857,161.7265,161.7857,500.0
2024-12-11 11:20:00,163.9,163.9,163.85,163.85,369.0,161.5983,161.5983,161.549,161.549,369.0
2024-12-11 11:25:00,163.85,163.85,163.57,163.57,700.0,161.549,161.549,161.273,161.273,700.0
2024-12-11 11:30:00,163.6,163.82,163.6,163.72,785.0,161.3026,161.5195,161.3026,161.4209,785.0
2024-12-11 11:35:00,163.59,163.63,163.59,163.63,300.0,161.2927,161.3321,161.2927,161.3321,300.0
2024-12-11 11:40:00,163.74,163.81,163.71,163.78,800.0,161.4406,161.5096,161.411,161.48,800.0
2024-12-11 11:45:00,164.03,164.03,163.92,164.01,400.0,161.7265,161.7265,161.6181,161.7068,400.0
2024-12-11 11:50:00,163.99,163.99,163.8,163.8,355.0,161.6871,161.6871,161.4998,161.4998,355.0
2024-12-11 11:55:00,163.67,163.67,163.52,163.52,400.0,161.3716,161.3716,161.2237,161.2237,400.0
2024-12-11 12:00:00,163.43,163.43,163.34,163.34,300.0,161.1349,161.1349,161.0462,161.0462,300.0
2024-12-11 12:05:00,163.27,163.27,163.15,163.15,400.0,160.9772,160.9772,160.8589,160.8589,400.0
2024-12-11 12:10:00,163.16,163.24,163.13,163.15,700.0,160.8687,160.9476,160.8392,160.8589,700.0
2024-12-11 12:15:00,163.14,163.18,163.14,163.14,300.0,160.849,160.8885,160.849,160.849,300.0
2024-12-11 12:20:00,162.88,162.91,162.88,162.91,500.0,160.5927,160.6222,160.5927,160.6222,500.0
2024-12-11 12:25:00,162.92,162.94,162.79,162.79,1000.0,160.6321,160.6518,160.5039,160.5039,1000.0
2024-12-11 12:30:00,163.05,163.05,163.03,163.04,6566.0,160.7603,160.7603,160.7406,160.7504,6566.0
2024-12-11 12:35:00,162.98,162.98,162.91,162.91,333.0,160.6913,160.6913,160.6222,160.6222,333.0
2024-12-11 12:40:00,162.97,162.98,162.91,162.91,418.0,160.6814,160.6913,160.6222,160.6222,418.0
2024-12-11 12:45:00,163.02,163.06,163.02,163.02,500.0,160.7307,160.7701,160.7307,160.7307,500.0
2024-12-11 12:50:00,163.1,163.14,162.92,162.92,6754.0,160.8096,160.849,160.6321,160.6321,6754.0
2024-12-11 12:55:00,162.93,162.93,162.86,162.86,500.0,160.642,160.642,160.573,160.573,500.0
2024-12-11 13:00:00,162.91,163.29,162.88,163.29,500.0,160.6222,160.9969,160.5927,160.9969,500.0
2024-12-11 13:05:00,163.21,163.34,163.16,163.16,700.0,160.918,161.0462,160.8687,160.8687,700.0
2024-12-11 13:10:00,163.11,163.13,163.07,163.07,1000.0,160.8194,160.8392,160.78,160.78,1000.0
2024-12-11 13:15:00,163.11,163.29,163.11,163.29,900.0,160.8194,160.9969,160.8194,160.9969,900.0
2024-12-11 13:20:00,163.13,163.13,163.13,163.13,100.0,160.8392,160.8392,160.8392,160.8392,100.0
2024-12-11 13:25:00,163.34,163.36,163.3,163.3,600.0,161.0462,161.0659,161.0068,161.0068,600.0
2024-12-11 13:30:00,163.51,163.51,163.35,163.35,800.0,161.2138,161.2138,161.0561,161.0561,800.0
2024-12-11 13:35:00,163.31,163.31,162.97,162.97,1200.0,161.0166,161.0166,160.6814,160.6814,1200.0
2024-12-11 13:40:00,163.14,163.4,163.14,163.28,1428.0,160.849,161.1054,160.849,160.9871,1428.0
2024-12-11 13:45:00,163.2,163.2,162.98,163.02,400.0,160.9082,160.9082,160.6913,160.7307,400.0
2024-12-11 13:50:00,163.05,163.06,163.05,163.06,200.0,160.7603,160.7701,160.7603,160.7701,200.0
2024-12-11 13:55:00,163.06,163.06,163.06,163.06,0.0,160.7701,160.7701,160.7701,160.7701,0.0
2024-12-11 14:00:00,163.14,163.2,163.12,163.2,1014.0,160.849,160.9082,160.8293,160.9082,1014.0
2024-12-11 14:05:00,163.28,163.46,163.25,163.25,1100.0,160.9871,161.1645,160.9575,160.9575,1100.0
2024-12-11 14:10:00,163.4,163.64,163.38,163.59,1197.0,161.1054,161.342,161.0856,161.2927,1197.0
2024-12-11 14:15:00,163.63,163.71,163.57,163.68,1060.0,161.3321,161.411,161.273,161.3814,1060.0
2024-12-11 14:20:00,163.62,163.75,163.57,163.62,1900.0,161.3223,161.4505,161.273,161.3223,1900.0
2024-12-11 14:25:00,163.53,163.54,163.4,163.54,404.0,161.2335,161.2434,161.1054,161.2434,404.0
2024-12-11 14:30:00,163.52,163.52,163.47,163.47,498.0,161.2237,161.2237,161.1744,161.1744,498.0
2024-12-11 14:35:00,163.43,163.43,163.33,163.33,400.0,161.1349,161.1349,161.0364,161.0364,400.0
2024-12-11 14:40:00,163.45,163.45,163.4,163.4,300.0,161.1547,161.1547,161.1054,161.1054,300.0
2024-12-11 14:45:00,163.48,163.62,163.48,163.62,600.0,161.1842,161.3223,161.1842,161.3223,600.0
2024-12-11 14:50:00,163.64,163.71,163.55,163.71,500.0,161.342,161.411,161.2533,161.411,500.0
2024-12-11 14:55:00,163.46,163.55,163.46,163.55,300.0,161.1645,161.2533,161.1645,161.2533,300.0
2024-12-11 15:00:00,163.47,163.58,163.47,163.52,461.0,161.1744,161.2828,161.1744,161.2237,461.0
2024-12-11 15:05:00,163.57,163.67,163.55,163.55,923.0,161.273,161.3716,161.2533,161.2533,923.0
2024-12-11 15:10:00,163.57,163.58,163.39,163.39,400.0,161.273,161.2828,161.0955,161.0955,400.0
2024-12-11 15:15:00,163.49,163.76,163.49,163.76,1000.0,161.1941,161.4603,161.1941,161.4603,1000.0
2024-12-11 15:20:00,163.73,163.76,163.68,163.7,610.0,161.4307,161.4603,161.3814,161.4012,610.0
2024-12-11 15:25:00,163.63,163.64,163.53,163.64,1600.0,161.3321,161.342,161.2335,161.342,1600.0
2024-12-11 15:30:00,163.64,163.67,163.56,163.58,1700.0,161.342,161.3716,161.2631,161.2828,1700.0
2024-12-11 15:35:00,163.5,163.58,163.43,163.43,2653.0,161.204,161.2828,161.1349,161.1349,2653.0
2024-12-11 15:40:00,163.34,163.44,163.25,163.44,1200.0,161.0462,161.1448,160.9575,161.1448,1200.0
2024-12-11 15:45:00,163.45,163.79,163.42,163.76,2047.0,161.1547,161.4899,161.1251,161.4603,2047.0
2024-12-11 15:50:00,163.84,164.19,163.74,163.74,5468.0,161.5392,161.8843,161.4406,161.4406,5468.0
2024-12-11 15:55:00,163.73,163.97,163.72,163.88,10335.0,161.4307,161.6674,161.4209,161.5786,10335.0
2024-12-12 09:30:00,163.44,163.44,162.48,162.48,400.0,161.1448,161.1448,160.1983,160.1983,400.0
2024-12-12 09:35:00,162.69,162.69,162.69,162.69,100.0,160.4053,160.4053,160.4053,160.4053,100.0
2024-12-12 09:40:00,163.43,163.43,163.43,163.43,100.0,161.1349,161.1349,161.1349,161.1349,100.0
2024-12-12 09:45:00,163.43,163.43,163.43,163.43,0.0,161.1349,161.1349,161.1349,161.1349,0.0
2024-12-12 09:50:00,163.65,163.65,163.51,163.51,1291.0,161.3519,161.3519,161.2138,161.2138,1291.0
2024-12-12 09:55:00,163.57,163.64,163.57,163.64,200.0,161.273,161.342,161.273,161.342,200.0
2024-12-12 10:00:00,163.78,163.78,163.63,163.63,561.0,161.48,161.48,161.3321,161.3321,561.0
2024-12-12 10:05:00,163.2,163.2,163.2,163.2,100.0,160.9082,160.9082,160.9082,160.9082,100.0
2024-12-12 10:10:00,162.6,162.66,162.42,162.66,513.0,160.3166,160.3758,160.1391,160.3758,513.0
2024-12-12 10:15:00,162.43,162.48,162.43,162.48,297.0,160.149,160.1983,160.149,160.1983,297.0
2024-12-12 10:20:00,162.48,162.48,162.48,162.48,100.0,160.1983,160.1983,160.1983,160.1983,100.0
2024-12-12 10:25:00,162.18,162.18,162.14,162.14,200.0,159.9025,159.9025,159.8631,159.8631,200.0
2024-12-12 10:30:00,162.25,162.25,162.25,162.25,100.0,159.9715,159.9715,159.9715,159.9715,100.0
2024-12-12 10:35:00,162.57,162.57,162.57,162.57,175.0,160.287,160.287,160.287,160.287,175.0
2024-12-12 10:40:00,162.57,162.57,162.57,162.57,0.0,160.287,160.287,160.287,160.287,0.0
2024-12-12 10:45:00,162.24,162.24,162.24,162.24,356.0,159.9617,159.9617,159.9617,159.9617,356.0
2024-12-12 10:50:00,162.03,162.03,162.0,162.03,393.0,159.7546,159.7546,159.725,159.7546,393.0
2024-12-12 10:55:00,162.08,162.27,162.08,162.2,632.0,159.8039,159.9912,159.8039,159.9222,632.0
2024-12-12 11:00:00,162.19,162.19,162.14,162.14,300.0,159.9124,159.9124,159.8631,159.8631,300.0
2024-12-12 11:05:00,162.14,162.14,162.14,162.14,0.0,159.8631,159.8631,159.8631,159.8631,0.0
2024-12-12 11:10:00,162.16,162.16,162.16,162.16,100.0,159.8828,159.8828,159.8828,159.8828,100.0
2024-12-12 11:15:00,162.17,162.17,162.17,162.17,100.0,159.8926,159.8926,159.8926,159.8926,100.0
2024-12-12 11:20:00,162.42,162.42,162.42,162.42,100.0,160.1391,160.1391,160.1391,160.1391,100.0
2024-12-12 11:25:00,162.37,162.47,162.37,162.46,400.0,160.0898,160.1884,160.0898,160.1786,400.0
2024-12-12 11:30:00,162.29,162.45,162.29,162.45,303.0,160.011,160.1687,160.011,160.1687,303.0
2024-12-12 11:35:00,162.57,162.57,162.57,162.57,300.0,160.287,160.287,160.287,160.287,300.0
2024-12-12 11:40:00,162.61,162.65,162.61,162.65,500.0,160.3265,160.3659,160.3265,160.3659,500.0
2024-12-12 11:45:00,162.57,162.57,162.57,162.57,100.0,160.287,160.287,160.287,160.287,100.0
2024-12-12 11:50:00,162.34,162.35,162.24,162.24,300.0,160.0603,160.0701,159.9617,159.9617,300.0
2024-12-12 11:55:00,162.36,162.41,162.36,162.41,200.0,160.08,160.1293,160.08,160.1293,200.0
2024-12-12 12:00:00,162.5,162.89,162.5,162.83,325.0,160.218,160.6025,160.218,160.5434,325.0
2024-12-12 12:05:00,163.0,163.0,163.0,163.0,108.0,160.711,160.711,160.711,160.711,108.0
2024-12-12 12:10:00,163.03,163.05,163.03,163.05,200.0,160.7406,160.7603,160.7406,160.7603,200.0
2024-12-12 12:15:00,163.36,163.46,163.36,163.46,411.0,161.0659,161.1645,161.0659,161.1645,411.0
2024-12-12 12:20:00,163.42,163.42,163.33,163.33,200.0,161.1251,161.1251,161.0364,161.0364,200.0
2024-12-12 12:25:00,162.97,162.97,162.97,162.97,180.0,160.6814,160.6814,160.6814,160.6814,180.0
2024-12-12 12:30:00,162.99,163.02,162.98,163.02,700.0,160.7011,160.7307,160.6913,160.7307,700.0
2024-12-12 12:35:00,162.62,162.62,162.56,162.56,300.0,160.3363,160.3363,160.2772,160.2772,300.0
2024-12-12 12:40:00,162.6,162.6,162.58,162.58,200.0,160.3166,160.3166,160.2969,160.2969,200.0
2024-12-12 12:45:00,162.62,162.62,162.62,162.62,200.0,160.3363,160.3363,160.3363,160.3363,200.0
2024-12-12 12:50:00,162.62,162.62,162.62,162.62,0.0,160.3363,160.3363,160.3363,160.3363,0.0
2024-12-12 12:55:00,162.68,162.85,162.68,162.85,200.0,160.3955,160.5631,160.3955,160.5631,200.0
2024-12-12 13:00:00,162.78,162.88,162.76,162.88,500.0,160.4941,160.5927,160.4744,160.5927,500.0
2024-12-12 13:05:00,162.88,162.88,162.88,162.88,0.0,160.5927,160.5927,160.5927,160.5927,0.0
2024-12-12 13:10:00,162.78,162.8,162.75,162.8,800.0,160.4941,160.5138,160.4645,160.5138,800.0
2024-12-12 13:15:00,162.81,162.81,162.8,162.8,200.0,160.5237,160.5237,160.5138,160.5138,200.0
2024-12-12 13:20:00,162.72,162.94,162.72,162.94,300.0,160.4349,160.6518,160.4349,160.6518,300.0
2024-12-12 13:25:00,162.83,162.83,162.78,162.78,230.0,160.5434,160.5434,160.4941,160.4941,230.0
2024-12-12 13:30:00,162.72,162.72,162.67,162.67,200.0,160.4349,160.4349,160.3856,160.3856,200.0
2024-12-12 13:35:00,162.42,162.42,162.42,162.42,100.0,160.1391,160.1391,160.1391,160.1391,100.0
2024-12-12 13:40:00,162.42,162.42,162.42,162.42,0.0,160.1391,160.1391,160.1391,160.1391,0.0
2024-12-12 13:45:00,162.4,162.4,162.4,162.4,100.0,160.1194,160.1194,160.1194,160.1194,100.0
2024-12-12 13:50:00,162.22,162.33,162.21,162.33,600.0,159.9419,160.0504,159.9321,160.0504,600.0
2024-12-12 13:55:00,162.37,162.46,162.37,162.46,300.0,160.0898,160.1786,160.0898,160.1786,300.0
2024-12-12 14:00:00,162.44,162.62,162.44,162.62,600.0,160.1588,160.3363,160.1588,160.3363,600.0
2024-12-12 14:05:00,162.64,162.66,162.64,162.66,200.0,160.356,160.3758,160.356,160.3758,200.0
2024-12-12 14:10:00,162.84,162.84,162.65,162.65,400.0,160.5532,160.5532,160.3659,160.3659,400.0
2024-12-12 14:15:00,162.72,162.75,162.58,162.58,1082.0,160.4349,160.4645,160.2969,160.2969,1082.0
2024-12-12 14:20:00,162.59,162.88,162.59,162.88,1091.0,160.3067,160.5927,160.3067,160.5927,1091.0
2024-12-12 14:25:00,163.0,163.08,162.98,162.98,800.0,160.711,160.7899,160.6913,160.6913,800.0
2024-12-12 14:30:00,163.11,163.11,162.79,162.79,400.0,160.8194,160.8194,160.5039,160.5039,400.0
2024-12-12 14:35:00,162.67,162.8,162.62,162.8,300.0,160.3856,160.5138,160.3363,160.5138,300.0
2024-12-12 14:40:00,162.52,162.52,162.52,162.52,100.0,160.2377,160.2377,160.2377,160.2377,100.0
2024-12-12 14:45:00,162.42,162.42,162.36,162.36,200.0,160.1391,160.1391,160.08,160.08,200.0
2024-12-12 14:50:00,162.36,162.36,162.36,162.36,0.0,160.08,160.08,160.08,160.08,0.0
2024-12-12 14:55:00,162.14,162.19,162.04,162.04,908.0,159.8631,159.9124,159.7645,159.7645,908.0
2024-12-12 15:00:00,162.22,162.28,162.22,162.28,300.0,159.9419,160.0011,159.9419,160.0011,300.0
2024-12-12 15:05:00,162.16,162.25,162.16,162.23,400.0,159.8828,159.9715,159.8828,159.9518,400.0
2024-12-12 15:10:00,162.19,162.3,162.19,162.3,935.0,159.9124,160.0208,159.9124,160.0208,935.0
2024-12-12 15:15:00,162.4,162.4,162.37,162.37,200.0,160.1194,160.1194,160.0898,160.0898,200.0
2024-12-12 15:20:00,162.31,162.31,162.31,162.31,100.0,160.0307,160.0307,160.0307,160.0307,100.0
2024-12-12 15:25:00,162.23,162.3,162.23,162.3,200.0,159.9518,160.0208,159.9518,160.0208,200.0
2024-12-12 15:30:00,162.1,162.1,162.1,162.1,100.0,159.8236,159.8236,159.8236,159.8236,100.0
2024-12-12 15:35:00,162.2,162.46,162.18,162.37,894.0,159.9222,160.1786,159.9025,160.0898,894.0
2024-12-12 15:40:00,162.25,162.3,162.25,162.29,500.0,159.9715,160.0208,159.9715,160.011,500.0
2024-12-12 15:45:00,162.26,162.34,162.26,162.29,596.0,159.9814,160.0603,159.9814,160.011,596.0
2024-12-12 15:50:00,162.43,162.43,162.32,162.32,800.0,160.149,160.149,160.0405,160.0405,800.0
2024-12-12 15:55:00,162.27,162.31,162.17,162.23,3183.0,159.9912,160.0307,159.8926,159.9518,3183.0
2024-12-13 09:30:00,161.75,161.75,161.75,161.75,200.0,159.4785,159.4785,159.4785,159.4785,200.0
2024-12-13 09:35:00,161.75,161.75,161.75,161.75,0.0,159.4785,159.4785,159.4785,159.4785,0.0
2024-12-13 09:40:00,161.63,161.71,161.63,161.71,400.0,159.3602,159.4391,159.3602,159.4391,400.0
2024-12-13 09:45:00,161.53,161.53,161.12,161.41,1100.0,159.2616,159.2616,158.8574,159.1433,1100.0
2024-12-13 09:50:00,161.28,161.66,161.08,161.58,1359.0,159.0151,159.3898,158.8179,159.3109,1359.0
2024-12-13 09:55:00,161.75,161.75,161.27,161.41,715.0,159.4785,159.4785,159.0053,159.1433,715.0
2024-12-13 10:00:00,161.35,161.8,161.0,161.8,1451.0,159.0842,159.5278,158.7391,159.5278,1451.0
2024-12-13 10:05:00,161.74,161.74,161.74,161.74,400.0,159.4687,159.4687,159.4687,159.4687,400.0
2024-12-13 10:10:00,161.7,161.7,161.33,161.52,1211.0,159.4292,159.4292,159.0644,159.2518,1211.0
2024-12-13 10:15:00,161.47,161.56,161.44,161.5,664.0,159.2025,159.2912,159.1729,159.232,664.0
2024-12-13 10:20:00,161.45,161.45,161.32,161.36,466.0,159.1828,159.1828,159.0546,159.094,466.0
2024-12-13 10:25:00,161.48,161.48,161.48,161.48,494.0,159.2123,159.2123,159.2123,159.2123,494.0
2024-12-13 10:30:00,161.44,161.48,161.34,161.48,600.0,159.1729,159.2123,159.0743,159.2123,600.0
2024-12-13 10:35:00,161.42,161.42,161.42,161.42,745.0,159.1532,159.1532,159.1532,159.1532,745.0
2024-12-13 10:40:00,161.42,161.61,161.42,161.6,1091.0,159.1532,159.3405,159.1532,159.3306,1091.0
2024-12-13 10:45:00,161.63,161.63,161.61,161.61,600.0,159.3602,159.3602,159.3405,159.3405,600.0
2024-12-13 10:50:00,161.6,161.66,161.57,161.66,457.0,159.3306,159.3898,159.3011,159.3898,457.0
2024-12-13 10:55:00,161.75,161.92,161.75,161.92,675.0,159.4785,159.6462,159.4785,159.6462,675.0
2024-12-13 11:00:00,161.98,162.01,161.89,161.89,1150.0,159.7053,159.7349,159.6166,159.6166,1150.0
2024-12-13 11:05:00,161.93,161.93,161.93,161.93,100.0,159.656,159.656,159.656,159.656,100.0
2024-12-13 11:10:00,162.0,162.56,161.99,162.56,1850.0,159.725,160.2772,159.7152,160.2772,1850.0
2024-12-13 11:15:00,162.54,162.54,162.41,162.41,880.0,160.2574,160.2574,160.1293,160.1293,880.0
2024-12-13 11:20:00,162.56,162.56,162.56,162.56,400.0,160.2772,160.2772,160.2772,160.2772,400.0
2024-12-13 11:25:00,162.5,162.61,162.5,162.61,1082.0,160.218,160.3265,160.218,160.3265,1082.0
2024-12-13 11:30:00,162.71,162.92,162.68,162.92,1840.0,160.4251,160.6321,160.3955,160.6321,1840.0
2024-12-13 11:35:00,162.96,163.15,162.96,163.06,800.0,160.6715,160.8589,160.6715,160.7701,800.0
2024-12-13 11:40:00,163.15,163.19,162.98,162.98,900.0,160.8589,160.8983,160.6913,160.6913,900.0
2024-12-13 11:45:00,162.92,162.92,162.92,162.92,100.0,160.6321,160.6321,160.6321,160.6321,100.0
2024-12-13 11:50:00,163.14,163.14,163.1,163.1,200.0,160.849,160.849,160.8096,160.8096,200.0
2024-12-13 11:55:00,163.19,163.24,163.19,163.24,1091.0,160.8983,160.9476,160.8983,160.9476,1091.0
2024-12-13 12:00:00,163.52,163.52,163.52,163.52,217.0,161.2237,161.2237,161.2237,161.2237,217.0
2024-12-13 12:05:00,163.34,163.34,162.99,162.99,2071.0,161.0462,161.0462,160.7011,160.7011,2071.0
2024-12-13 12:10:00,163.02,163.07,163.02,163.07,300.0,160.7307,160.78,160.7307,160.78,300.0
2024-12-13 12:15:00,162.96,162.96,162.94,162.94,900.0,160.6715,160.6715,160.6518,160.6518,900.0
2024-12-13 12:20:00,163.0,163.0,163.0,163.0,100.0,160.711,160.711,160.711,160.711,100.0
2024-12-13 12:25:00,163.08,163.13,163.08,163.13,300.0,160.7899,160.8392,160.7899,160.8392,300.0
2024-12-13 12:30:00,163.15,163.15,163.15,163.15,1050.0,160.8589,160.8589,160.8589,160.8589,1050.0
2024-12-13 12:35:00,163.08,163.1,162.89,162.89,1286.0,160.7899,160.8096,160.6025,160.6025,1286.0
2024-12-13 12:40:00,162.92,163.04,162.92,162.92,450.0,160.6321,160.7504,160.6321,160.6321,450.0
2024-12-13 12:45:00,162.96,162.96,162.96,162.96,100.0,160.6715,160.6715,160.6715,160.6715,100.0
2024-12-13 12:50:00,162.97,163.19,162.97,163.09,1870.0,160.6814,160.8983,160.6814,160.7997,1870.0
2024-12-13 12:55:00,163.02,163.02,163.02,163.02,300.0,160.7307,160.7307,160.7307,160.7307,300.0
2024-12-13 13:00:00,163.02,163.02,163.02,163.02,0.0,160.7307,160.7307,160.7307,160.7307,0.0
2024-12-13 13:05:00,163.02,163.02,162.93,162.93,1315.0,160.7307,160.7307,160.642,160.642,1315.0
2024-12-13 13:10:00,163.01,163.04,163.01,163.02,701.0,160.7208,160.7504,160.7208,160.7307,701.0
2024-12-13 13:15:00,163.28,163.28,163.28,163.28,100.0,160.9871,160.9871,160.9871,160.9871,100.0
2024-12-13 13:20:00,163.37,163.37,163.28,163.28,1215.0,161.0758,161.0758,160.9871,160.9871,1215.0
2024-12-13 13:25:00,163.09,163.3,163.09,163.3,200.0,160.7997,161.0068,160.7997,161.0068,200.0
2024-12-13 13:30:00,163.3,163.3,163.3,163.3,0.0,161.0068,161.0068,161.0068,161.0068,0.0
2024-12-13 13:35:00,163.43,163.56,163.37,163.49,1378.0,161.1349,161.2631,161.0758,161.1941,1378.0
2024-12-13 13:40:00,163.46,163.46,163.42,163.42,300.0,161.1645,161.1645,161.1251,161.1251,300.0
2024-12-13 13:45:00,163.53,163.54,163.3,163.3,1450.0,161.2335,161.2434,161.0068,161.0068,1450.0
2024-12-13 13:50:00,163.31,163.5,163.31,163.47,680.0,161.0166,161.204,161.0166,161.1744,680.0
2024-12-13 13:55:00,163.42,163.5,163.42,163.5,800.0,161.1251,161.204,161.1251,161.204,800.0
2024-12-13 14:00:00,163.5,163.66,163.5,163.66,300.0,161.204,161.3617,161.204,161.3617,300.0
2024-12-13 14:05:00,163.81,164.0,163.76,164.0,600.0,161.5096,161.6969,161.4603,161.6969,600.0
2024-12-13 14:10:00,163.88,163.9,163.87,163.9,300.0,161.5786,161.5983,161.5688,161.5983,300.0
2024-12-13 14:15:00,163.87,163.87,163.71,163.71,800.0,161.5688,161.5688,161.411,161.411,800.0
2024-12-13 14:20:00,163.71,163.71,163.71,163.71,0.0,161.411,161.411,161.411,161.411,0.0
2024-12-13 14:25:00,163.72,163.72,163.67,163.67,411.0,161.4209,161.4209,161.3716,161.3716,411.0
2024-12-13 14:30:00,163.37,163.37,163.37,163.37,100.0,161.0758,161.0758,161.0758,161.0758,100.0
2024-12-13 14:35:00,163.45,163.47,163.28,163.4,600.0,161.1547,161.1744,160.9871,161.1054,600.0
2024-12-13 14:40:00,163.48,163.48,163.42,163.42,500.0,161.1842,161.1842,161.1251,161.1251,500.0
2024-12-13 14:45:00,163.42,163.54,163.41,163.41,300.0,161.1251,161.2434,161.1152,161.1152,300.0
2024-12-13 14:50:00,163.45,163.46,163.45,163.46,300.0,161.1547,161.1645,161.1547,161.1645,300.0
2024-12-13 14:55:00,163.36,163.36,163.29,163.29,200.0,161.0659,161.0659,160.9969,160.9969,200.0
2024-12-13 15:00:00,163.24,163.27,163.21,163.27,311.0,160.9476,160.9772,160.918,160.9772,311.0
2024-12-13 15:05:00,163.27,163.36,163.27,163.36,300.0,160.9772,161.0659,160.9772,161.0659,300.0
2024-12-13 15:10:00,163.29,163.34,163.19,163.34,800.0,160.9969,161.0462,160.8983,161.0462,800.0
2024-12-13 15:15:00,163.4,163.41,163.37,163.37,500.0,161.1054,161.1152,161.0758,161.0758,500.0
2024-12-13 15:20:00,163.31,163.43,163.31,163.38,703.0,161.0166,161.1349,161.0166,161.0856,703.0
2024-12-13 15:25:00,163.45,163.5,163.45,163.5,200.0,161.1547,161.204,161.1547,161.204,200.0
2024-12-13 15:30:00,163.31,163.31,163.28,163.28,461.0,161.0166,161.0166,160.9871,160.9871,461.0
2024-12-13 15:35:00,163.28,163.48,163.21,163.47,1658.0,160.9871,161.1842,160.918,161.1744,1658.0
2024-12-13 15:40:00,163.58,163.6,163.46,163.46,602.0,161.2828,161.3026,161.1645,161.1645,602.0
2024-12-13 15:45:00,163.35,163.37,163.25,163.37,1300.0,161.0561,161.0758,160.9575,161.0758,1300.0
2024-12-13 15:50:00,163.33,163.34,163.16,163.16,2200.0,161.0364,161.0462,160.8687,160.8687,2200.0
2024-12-13 15:55:00,163.05,163.44,163.05,163.39,1800.0,160.7603,161.1448,160.7603,161.0955,1800.0
2024-12-16 09:30:00,162.0,162.2,161.75,161.75,440.0,159.725,159.9222,159.4785,159.4785,440.0
2024-12-16 09:35:00,160.6,160.6,160.6,160.6,100.0,158.3447,158.3447,158.3447,158.3447,100.0
2024-12-16 09:40:00,161.31,161.31,161.29,161.29,300.0,159.0447,159.0447,159.025,159.025,300.0
2024-12-16 09:45:00,161.13,161.54,161.13,161.38,938.0,158.8672,159.2715,158.8672,159.1137,938.0
2024-12-16 09:50:00,161.38,161.38,161.38,161.38,0.0,159.1137,159.1137,159.1137,159.1137,0.0
2024-12-16 09:55:00,161.73,161.73,161.72,161.73,300.0,159.4588,159.4588,159.449,159.4588,300.0
2024-12-16 10:00:00,161.17,161.43,161.17,161.43,300.0,158.9067,159.163,158.9067,159.163,300.0
2024-12-16 10:05:00,161.85,161.85,161.85,161.85,200.0,159.5771,159.5771,159.5771,159.5771,200.0
2024-12-16 10:10:00,161.92,161.99,161.92,161.99,201.0,159.6462,159.7152,159.6462,159.7152,201.0
2024-12-16 10:15:00,161.9,161.9,161.69,161.69,300.0,159.6264,159.6264,159.4194,159.4194,300.0
2024-12-16 10:20:00,161.26,161.34,161.26,161.34,400.0,158.9954,159.0743,158.9954,159.0743,400.0
2024-12-16 10:25:00,161.34,161.34,161.34,161.34,0.0,159.0743,159.0743,159.0743,159.0743,0.0
2024-12-16 10:30:00,161.08,161.2,161.08,161.12,1103.0,158.8179,158.9363,158.8179,158.8574,1103.0
2024-12-16 10:35:00,161.12,161.12,161.12,161.12,0.0,158.8574,158.8574,158.8574,158.8574,0.0
2024-12-16 10:40:00,161.09,161.18,161.09,161.18,619.0,158.8278,158.9165,158.8278,158.9165,619.0
2024-12-16 10:45:00,161.15,161.4,161.15,161.4,1200.0,158.887,159.1335,158.887,159.1335,1200.0
2024-12-16 10:50:00,161.28,161.28,161.12,161.27,1300.0,159.0151,159.0151,158.8574,159.0053,1300.0
2024-12-16 10:55:00,161.29,161.29,161.29,161.29,100.0,159.025,159.025,159.025,159.025,100.0
2024-12-16 11:00:00,160.79,160.79,160.79,160.79,100.0,158.532,158.532,158.532,158.532,100.0
2024-12-16 11:05:00,160.5,160.6,160.5,160.6,2327.0,158.2461,158.3447,158.2461,158.3447,2327.0
2024-12-16 11:10:00,160.5,160.64,160.49,160.49,1130.0,158.2461,158.3841,158.2362,158.2362,1130.0
2024-12-16 11:15:00,160.47,160.52,160.47,160.52,200.0,158.2165,158.2658,158.2165,158.2658,200.0
2024-12-16 11:20:00,160.6,160.62,160.59,160.62,331.0,158.3447,158.3644,158.3348,158.3644,331.0
2024-12-16 11:25:00,160.7,160.7,160.7,160.7,100.0,158.4433,158.4433,158.4433,158.4433,100.0
2024-12-16 11:30:00,160.26,160.51,160.26,160.51,1400.0,158.0095,158.256,158.0095,158.256,1400.0
2024-12-16 11:35:00,160.51,160.53,160.51,160.53,208.0,158.256,158.2757,158.256,158.2757,208.0
2024-12-16 11:40:00,160.53,160.53,160.53,160.53,0.0,158.2757,158.2757,158.2757,158.2757,0.0
2024-12-16 11:45:00,160.16,160.16,159.96,159.99,1289.0,157.9109,157.9109,157.7137,157.7433,1289.0
2024-12-16 11:50:00,159.99,159.99,159.99,159.99,0.0,157.7433,157.7433,157.7433,157.7433,0.0
2024-12-16 11:55:00,159.99,159.99,159.99,159.99,0.0,157.7433,157.7433,157.7433,157.7433,0.0
2024-12-16 12:00:00,160.01,160.07,159.75,159.75,500.0,157.763,157.8221,157.5066,157.5066,500.0
2024-12-16 12:05:00,159.66,159.66,159.38,159.38,372.0,157.4179,157.4179,157.1418,157.1418,372.0
2024-12-16 12:10:00,159.58,159.66,159.58,159.66,648.0,157.339,157.4179,157.339,157.4179,648.0
2024-12-16 12:15:00,159.83,159.83,159.83,159.83,100.0,157.5855,157.5855,157.5855,157.5855,100.0
2024-12-16 12:20:00,159.51,159.75,159.51,159.75,500.0,157.27,157.5066,157.27,157.5066,500.0
2024-12-16 12:25:00,159.75,159.75,159.75,159.75,0.0,157.5066,157.5066,157.5066,157.5066,0.0
2024-12-16 12:30:00,159.6,159.6,159.52,159.52,400.0,157.3587,157.3587,157.2799,157.2799,400.0
2024-12-16 12:35:00,159.45,159.6,159.45,159.6,300.0,157.2108,157.3587,157.2108,157.3587,300.0
2024-12-16 12:40:00,159.6,159.6,159.43,159.43,200.0,157.3587,157.3587,157.1911,157.1911,200.0
2024-12-16 12:45:00,159.19,159.19,159.12,159.12,300.0,156.9545,156.9545,156.8855,156.8855,300.0
2024-12-16 12:50:00,159.26,159.27,159.26,159.27,286.0,157.0235,157.0334,157.0235,157.0334,286.0
2024-12-16 12:55:00,159.29,159.29,159.11,159.14,554.0,157.0531,157.0531,156.8756,156.9052,554.0
2024-12-16 13:00:00,159.14,159.27,159.06,159.22,1016.0,156.9052,157.0334,156.8263,156.9841,1016.0
2024-12-16 13:05:00,159.22,159.22,159.22,159.22,0.0,156.9841,156.9841,156.9841,156.9841,0.0
2024-12-16 13:10:00,159.13,159.13,159.07,159.07,200.0,156.8953,156.8953,156.8362,156.8362,200.0
2024-12-16 13:15:00,158.97,158.97,158.92,158.92,288.0,156.7376,156.7376,156.6883,156.6883,288.0
2024-12-16 13:20:00,158.83,158.93,158.83,158.93,1089.0,156.5995,156.6981,156.5995,156.6981,1089.0
2024-12-16 13:25:00,158.93,158.93,158.72,158.72,500.0,156.6981,156.6981,156.4911,156.4911,500.0
2024-12-16 13:30:00,158.7,158.7,158.66,158.66,300.0,156.4714,156.4714,156.4319,156.4319,300.0
2024-12-16 13:35:00,158.66,158.66,158.66,158.66,0.0,156.4319,156.4319,156.4319,156.4319,0.0
2024-12-16 13:40:00,158.62,158.67,158.62,158.67,200.0,156.3925,156.4418,156.3925,156.4418,200.0
2024-12-16 13:45:00,158.81,158.85,158.81,158.85,300.0,156.5798,156.6193,156.5798,156.6193,300.0
2024-12-16 13:50:00,159.06,159.06,159.06,159.06,200.0,156.8263,156.8263,156.8263,156.8263,200.0
2024-12-16 13:55:00,159.03,159.1,159.03,159.1,500.0,156.7967,156.8658,156.7967,156.8658,500.0
2024-12-16 14:00:00,159.19,159.19,159.19,159.19,100.0,156.9545,156.9545,156.9545,156.9545,100.0
2024-12-16 14:05:00,158.95,158.95,158.95,158.95,100.0,156.7179,156.7179,156.7179,156.7179,100.0
2024-12-16 14:10:00,158.95,158.95,158.95,158.95,0.0,156.7179,156.7179,156.7179,156.7179,0.0
2024-12-16 14:15:00,158.85,159.0,158.85,159.0,744.0,156.6193,156.7672,156.6193,156.7672,744.0
2024-12-16 14:20:00,158.98,159.11,158.98,159.11,700.0,156.7474,156.8756,156.7474,156.8756,700.0
2024-12-16 14:25:00,159.2,159.2,159.01,159.13,876.0,156.9643,156.9643,156.777,156.8953,876.0
2024-12-16 14:30:00,159.18,159.18,159.18,159.18,400.0,156.9446,156.9446,156.9446,156.9446,400.0
2024-12-16 14:35:00,158.84,158.96,158.84,158.96,225.0,156.6094,156.7277,156.6094,156.7277,225.0
2024-12-16 14:40:00,158.96,158.96,158.96,158.96,0.0,156.7277,156.7277,156.7277,156.7277,0.0
2024-12-16 14:45:00,158.96,158.96,158.96,158.96,0.0,156.7277,156.7277,156.7277,156.7277,0.0
2024-12-16 14:50:00,158.69,159.01,158.69,159.0,974.0,156.4615,156.777,156.4615,156.7672,974.0
2024-12-16 14:55:00,159.05,159.05,158.65,158.65,800.0,156.8165,156.8165,156.4221,156.4221,800.0
2024-12-16 15:00:00,158.68,158.68,158.64,158.64,399.0,156.4517,156.4517,156.4122,156.4122,399.0
2024-12-16 15:05:00,158.7,158.7,158.62,158.62,400.0,156.4714,156.4714,156.3925,156.3925,400.0
2024-12-16 15:10:00,158.68,158.7,158.58,158.65,1193.0,156.4517,156.4714,156.3531,156.4221,1193.0
2024-12-16 15:15:00,158.59,158.99,158.59,158.99,1532.0,156.3629,156.7573,156.3629,156.7573,1532.0
2024-12-16 15:20:00,158.92,159.05,158.92,159.05,1129.0,156.6883,156.8165,156.6883,156.8165,1129.0
2024-12-16 15:25:00,159.05,159.05,158.97,158.97,600.0,156.8165,156.8165,156.7376,156.7376,600.0
2024-12-16 15:30:00,159.01,159.18,158.99,159.18,1838.0,156.777,156.9446,156.7573,156.9446,1838.0
2024-12-16 15:35:00,159.22,159.22,159.22,159.22,100.0,156.9841,156.9841,156.9841,156.9841,100.0
2024-12-16 15:40:00,159.16,159.28,159.02,159.02,1418.0,156.9249,157.0432,156.7869,156.7869,1418.0
2024-12-16 15:45:00,159.04,159.44,159.04,159.31,2141.0,156.8066,157.201,156.8066,157.0728,2141.0
2024-12-16 15:50:00,159.25,159.25,158.83,159.1,2500.0,157.0136,157.0136,156.5995,156.8658,2500.0
2024-12-16 15:55:00,158.93,158.97,158.82,158.88,3114.0,156.6981,156.7376,156.5897,156.6488,3114.0
2024-12-17 09:30:00,157.75,158.35,157.23,157.6,4275.0,155.5347,156.1263,155.022,155.3868,4275.0
2024-12-17 09:35:00,157.8,157.8,156.85,156.85,4085.0,155.584,155.584,154.6473,154.6473,4085.0
2024-12-17 09:40:00,156.1,156.4,156.1,156.16,1950.0,153.9079,154.2037,153.9079,153.967,1950.0
2024-12-17 09:45:00,156.55,156.72,156.36,156.72,928.0,154.3516,154.5192,154.1642,154.5192,928.0
2024-12-17 09:50:00,156.81,156.98,156.81,156.98,2045.0,154.6079,154.7755,154.6079,154.7755,2045.0
2024-12-17 09:55:00,157.18,157.26,157.0,157.26,1100.0,154.9727,155.0516,154.7952,155.0516,1100.0
2024-12-17 10:00:00,157.14,157.14,156.73,156.73,2550.0,154.9333,154.9333,154.529,154.529,2550.0
2024-12-17 10:05:00,156.75,156.83,156.5,156.5,1298.0,154.5488,154.6276,154.3023,154.3023,1298.0
2024-12-17 10:10:00,156.01,156.38,155.89,156.31,1228.0,153.8191,154.1839,153.7008,154.1149,1228.0
2024-12-17 10:15:00,156.15,156.24,155.93,156.24,2300.0,153.9572,154.0459,153.7403,154.0459,2300.0
2024-12-17 10:20:00,156.07,156.07,156.07,156.07,114.0,153.8783,153.8783,153.8783,153.8783,114.0
2024-12-17 10:25:00,156.1,156.39,156.0,156.39,2131.0,153.9079,154.1938,153.8093,154.1938,2131.0
2024-12-17 10:30:00,156.75,156.75,156.75,156.75,225.0,154.5488,154.5488,154.5488,154.5488,225.0
2024-12-17 10:35:00,156.91,156.99,156.91,156.99,200.0,154.7065,154.7854,154.7065,154.7854,200.0
2024-12-17 10:40:00,156.82,156.82,156.82,156.82,100.0,154.6178,154.6178,154.6178,154.6178,100.0
2024-12-17 10:45:00,156.99,157.0,156.89,156.89,300.0,154.7854,154.7952,154.6868,154.6868,300.0
2024-12-17 10:50:00,156.79,156.79,156.74,156.74,400.0,154.5882,154.5882,154.5389,154.5389,400.0
2024-12-17 10:55:00,156.86,156.95,156.73,156.93,400.0,154.6572,154.7459,154.529,154.7262,400.0
2024-12-17 11:00:00,157.14,157.14,157.14,157.14,200.0,154.9333,154.9333,154.9333,154.9333,200.0
2024-12-17 11:05:00,156.9,156.96,156.9,156.9,400.0,154.6966,154.7558,154.6966,154.6966,400.0
2024-12-17 11:10:00,156.89,156.96,156.89,156.96,200.0,154.6868,154.7558,154.6868,154.7558,200.0
2024-12-17 11:15:00,157.04,157.28,157.03,157.28,800.0,154.8347,155.0713,154.8248,155.0713,800.0
2024-12-17 11:20:00,157.26,157.26,156.94,156.94,938.0,155.0516,155.0516,154.7361,154.7361,938.0
2024-12-17 11:25:00,157.2,157.2,157.02,157.02,500.0,154.9924,154.9924,154.815,154.815,500.0
2024-12-17 11:30:00,157.01,157.31,157.0,157.31,700.0,154.8051,155.1009,154.7952,155.1009,700.0
2024-12-17 11:35:00,157.23,157.29,156.98,157.26,1445.0,155.022,155.0812,154.7755,155.0516,1445.0
2024-12-17 11:40:00,157.26,157.26,157.24,157.24,200.0,155.0516,155.0516,155.0319,155.0319,200.0
2024-12-17 11:45:00,157.08,157.08,157.0,157.0,350.0,154.8741,154.8741,154.7952,154.7952,350.0
2024-12-17 11:50:00,157.09,157.23,157.09,157.2,480.0,154.884,155.022,154.884,154.9924,480.0
2024-12-17 11:55:00,157.31,157.31,157.31,157.31,200.0,155.1009,155.1009,155.1009,155.1009,200.0
2024-12-17 12:00:00,157.36,157.42,157.26,157.26,1911.0,155.1502,155.2093,155.0516,155.0516,1911.0
2024-12-17 12:05:00,157.26,157.26,157.26,157.26,0.0,155.0516,155.0516,155.0516,155.0516,0.0
2024-12-17 12:10:00,156.93,156.93,156.89,156.89,200.0,154.7262,154.7262,154.6868,154.6868,200.0
2024-12-17 12:15:00,156.9,157.19,156.9,157.08,1362.0,154.6966,154.9826,154.6966,154.8741,1362.0
2024-12-17 12:20:00,157.29,157.29,157.23,157.23,200.0,155.0812,155.0812,155.022,155.022,200.0
2024-12-17 12:25:00,157.04,157.04,156.94,156.94,400.0,154.8347,154.8347,154.7361,154.7361,400.0
2024-12-17 12:30:00,157.04,157.04,156.94,157.0,1022.0,154.8347,154.8347,154.7361,154.7952,1022.0
2024-12-17 12:35:00,157.0,157.3,157.0,157.3,1300.0,154.7952,155.091,154.7952,155.091,1300.0
2024-12-17 12:40:00,157.83,157.83,157.83,157.83,150.0,155.6136,155.6136,155.6136,155.6136,150.0
2024-12-17 12:45:00,157.58,157.58,157.58,157.58,100.0,155.3671,155.3671,155.3671,155.3671,100.0
2024-12-17 12:50:00,157.78,157.83,157.69,157.83,500.0,155.5643,155.6136,155.4756,155.6136,500.0
2024-12-17 12:55:00,157.71,157.76,157.64,157.76,830.0,155.4953,155.5446,155.4263,155.5446,830.0
2024-12-17 13:00:00,157.9,158.0,157.9,158.0,517.0,155.6826,155.7812,155.6826,155.7812,517.0
2024-12-17 13:05:00,157.94,157.94,157.94,157.94,700.0,155.722,155.722,155.722,155.722,700.0
2024-12-17 13:10:00,157.94,157.94,157.94,157.94,0.0,155.722,155.722,155.722,155.722,0.0
2024-12-17 13:15:00,157.99,157.99,157.99,157.99,100.0,155.7713,155.7713,155.7713,155.7713,100.0
2024-12-17 13:20:00,158.05,158.07,157.99,158.02,6951.0,155.8305,155.8502,155.7713,155.8009,6951.0
2024-12-17 13:25:00,158.0,158.0,158.0,158.0,100.0,155.7812,155.7812,155.7812,155.7812,100.0
2024-12-17 13:30:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-17 13:35:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-17 13:40:00,158.53,158.53,158.53,158.53,100.0,156.3038,156.3038,156.3038,156.3038,100.0
2024-12-17 13:45:00,158.65,158.65,158.52,158.52,223.0,156.4221,156.4221,156.2939,156.2939,223.0
2024-12-17 13:50:00,158.72,158.72,158.72,158.72,100.0,156.4911,156.4911,156.4911,156.4911,100.0
2024-12-17 13:55:00,158.61,158.61,158.54,158.54,300.0,156.3826,156.3826,156.3136,156.3136,300.0
2024-12-17 14:00:00,158.56,158.56,158.56,158.56,100.0,156.3333,156.3333,156.3333,156.3333,100.0
2024-12-17 14:05:00,158.33,158.37,158.33,158.37,200.0,156.1066,156.146,156.1066,156.146,200.0
2024-12-17 14:10:00,158.33,158.33,158.29,158.29,300.0,156.1066,156.1066,156.0671,156.0671,300.0
2024-12-17 14:15:00,158.33,158.33,158.28,158.28,200.0,156.1066,156.1066,156.0573,156.0573,200.0
2024-12-17 14:20:00,158.32,158.43,158.28,158.43,739.0,156.0967,156.2052,156.0573,156.2052,739.0
2024-12-17 14:25:00,158.43,158.43,158.43,158.43,0.0,156.2052,156.2052,156.2052,156.2052,0.0
2024-12-17 14:30:00,158.66,158.66,158.66,158.66,100.0,156.4319,156.4319,156.4319,156.4319,100.0
2024-12-17 14:35:00,159.0,159.12,159.0,159.1,1600.0,156.7672,156.8855,156.7672,156.8658,1600.0
2024-12-17 14:40:00,159.16,159.17,159.16,159.17,300.0,156.9249,156.9348,156.9249,156.9348,300.0
2024-12-17 14:45:00,159.08,159.17,159.08,159.17,302.0,156.846,156.9348,156.846,156.9348,302.0
2024-12-17 14:50:00,159.12,159.12,159.07,159.07,200.0,156.8855,156.8855,156.8362,156.8362,200.0
2024-12-17 14:55:00,158.84,158.86,158.83,158.83,509.0,156.6094,156.6291,156.5995,156.5995,509.0
2024-12-17 15:00:00,158.85,158.85,158.73,158.8,1100.0,156.6193,156.6193,156.5009,156.57,1100.0
2024-12-17 15:05:00,158.82,158.92,158.71,158.92,721.0,156.5897,156.6883,156.4812,156.6883,721.0
2024-12-17 15:10:00,159.13,159.17,159.13,159.14,735.0,156.8953,156.9348,156.8953,156.9052,735.0
2024-12-17 15:15:00,159.36,159.46,159.35,159.45,600.0,157.1221,157.2207,157.1122,157.2108,600.0
2024-12-17 15:20:00,159.42,159.63,159.42,159.63,1655.0,157.1813,157.3883,157.1813,157.3883,1655.0
2024-12-17 15:25:00,159.67,159.68,159.46,159.47,721.0,157.4277,157.4376,157.2207,157.2306,721.0
2024-12-17 15:30:00,159.67,159.94,159.67,159.94,656.0,157.4277,157.694,157.4277,157.694,656.0
2024-12-17 15:35:00,159.94,160.0,159.78,159.78,2019.0,157.694,157.7531,157.5362,157.5362,2019.0
2024-12-17 15:40:00,159.9,159.96,159.9,159.92,1835.0,157.6545,157.7137,157.6545,157.6742,1835.0
2024-12-17 15:45:00,159.9,160.01,159.83,160.01,3810.0,157.6545,157.763,157.5855,157.763,3810.0
2024-12-17 15:50:00,160.02,160.31,160.02,160.22,3016.0,157.7728,158.0588,157.7728,157.97,3016.0
2024-12-17 15:55:00,160.11,160.25,159.99,160.16,8251.0,157.8616,157.9996,157.7433,157.9109,8251.0
2024-12-18 09:30:00,160.46,161.37,160.46,160.83,760.0,158.2067,159.1039,158.2067,158.5715,760.0
2024-12-18 09:35:00,161.09,161.09,160.91,160.91,200.0,158.8278,158.8278,158.6503,158.6503,200.0
2024-12-18 09:40:00,160.59,160.59,160.19,160.48,1228.0,158.3348,158.3348,157.9404,158.2264,1228.0
2024-12-18 09:45:00,160.48,160.48,160.48,160.48,0.0,158.2264,158.2264,158.2264,158.2264,0.0
2024-12-18 09:50:00,160.88,160.88,160.88,160.88,100.0,158.6208,158.6208,158.6208,158.6208,100.0
2024-12-18 09:55:00,160.53,160.53,160.53,160.53,100.0,158.2757,158.2757,158.2757,158.2757,100.0
2024-12-18 10:00:00,160.29,160.46,160.2,160.2,500.0,158.039,158.2067,157.9503,157.9503,500.0
2024-12-18 10:05:00,159.99,160.05,159.99,160.05,200.0,157.7433,157.8024,157.7433,157.8024,200.0
2024-12-18 10:10:00,160.05,160.05,160.05,160.05,0.0,157.8024,157.8024,157.8024,157.8024,0.0
2024-12-18 10:15:00,160.0,160.15,159.8,159.8,731.0,157.7531,157.901,157.5559,157.5559,731.0
2024-12-18 10:20:00,159.88,159.88,159.88,159.88,200.0,157.6348,157.6348,157.6348,157.6348,200.0
2024-12-18 10:25:00,159.91,159.93,159.91,159.93,300.0,157.6644,157.6841,157.6644,157.6841,300.0
2024-12-18 10:30:00,159.84,160.15,159.84,160.15,200.0,157.5954,157.901,157.5954,157.901,200.0
2024-12-18 10:35:00,160.15,160.26,160.15,160.26,442.0,157.901,158.0095,157.901,158.0095,442.0
2024-12-18 10:40:00,160.26,160.26,160.26,160.26,0.0,158.0095,158.0095,158.0095,158.0095,0.0
2024-12-18 10:45:00,160.26,160.26,160.26,160.26,0.0,158.0095,158.0095,158.0095,158.0095,0.0
2024-12-18 10:50:00,159.7,159.7,159.7,159.7,100.0,157.4573,157.4573,157.4573,157.4573,100.0
2024-12-18 10:55:00,159.76,159.92,159.76,159.92,700.0,157.5165,157.6742,157.5165,157.6742,700.0
2024-12-18 11:00:00,159.75,159.81,159.73,159.81,500.0,157.5066,157.5658,157.4869,157.5658,500.0
2024-12-18 11:05:00,159.56,159.76,159.54,159.64,417.0,157.3193,157.5165,157.2996,157.3982,417.0
2024-12-18 11:10:00,159.67,159.81,159.63,159.63,700.0,157.4277,157.5658,157.3883,157.3883,700.0
2024-12-18 11:15:00,159.76,159.9,159.76,159.82,600.0,157.5165,157.6545,157.5165,157.5756,600.0
2024-12-18 11:20:00,160.0,160.02,160.0,160.02,200.0,157.7531,157.7728,157.7531,157.7728,200.0
2024-12-18 11:25:00,160.11,160.31,160.11,160.31,716.0,157.8616,158.0588,157.8616,158.0588,716.0
2024-12-18 11:30:00,160.14,160.14,159.99,160.1,900.0,157.8911,157.8911,157.7433,157.8517,900.0
2024-12-18 11:35:00,160.19,160.37,160.19,160.19,600.0,157.9404,158.1179,157.9404,157.9404,600.0
2024-12-18 11:40:00,160.07,160.07,159.97,159.97,200.0,157.8221,157.8221,157.7235,157.7235,200.0
2024-12-18 11:45:00,159.97,159.97,159.97,159.97,0.0,157.7235,157.7235,157.7235,157.7235,0.0
2024-12-18 11:50:00,159.75,159.75,159.75,159.75,200.0,157.5066,157.5066,157.5066,157.5066,200.0
2024-12-18 11:55:00,159.72,159.72,159.67,159.67,222.0,157.477,157.477,157.4277,157.4277,222.0
2024-12-18 12:00:00,159.53,159.53,159.5,159.5,400.0,157.2897,157.2897,157.2601,157.2601,400.0
2024-12-18 12:05:00,159.5,159.5,159.5,159.5,0.0,157.2601,157.2601,157.2601,157.2601,0.0
2024-12-18 12:10:00,159.5,159.5,159.5,159.5,0.0,157.2601,157.2601,157.2601,157.2601,0.0
2024-12-18 12:15:00,160.08,160.08,160.08,160.08,100.0,157.832,157.832,157.832,157.832,100.0
2024-12-18 12:20:00,160.17,160.32,160.17,160.32,500.0,157.9207,158.0686,157.9207,158.0686,500.0
2024-12-18 12:25:00,160.22,160.3,160.19,160.3,600.0,157.97,158.0489,157.9404,158.0489,600.0
2024-12-18 12:30:00,160.32,160.38,160.22,160.24,600.0,158.0686,158.1278,157.97,157.9897,600.0
2024-12-18 12:35:00,160.18,160.18,159.91,159.91,500.0,157.9306,157.9306,157.6644,157.6644,500.0
2024-12-18 12:40:00,159.86,159.87,159.82,159.87,300.0,157.6151,157.6249,157.5756,157.6249,300.0
2024-12-18 12:45:00,159.91,159.91,159.91,159.91,100.0,157.6644,157.6644,157.6644,157.6644,100.0
2024-12-18 12:50:00,159.76,159.78,159.75,159.78,300.0,157.5165,157.5362,157.5066,157.5362,300.0
2024-12-18 12:55:00,159.89,159.91,159.89,159.89,600.0,157.6447,157.6644,157.6447,157.6447,600.0
2024-12-18 13:00:00,159.89,159.89,159.89,159.89,0.0,157.6447,157.6447,157.6447,157.6447,0.0
2024-12-18 13:05:00,159.87,159.87,159.87,159.87,100.0,157.6249,157.6249,157.6249,157.6249,100.0
2024-12-18 13:10:00,160.0,160.0,159.7,159.77,709.0,157.7531,157.7531,157.4573,157.5263,709.0
2024-12-18 13:15:00,159.86,159.9,159.75,159.75,500.0,157.6151,157.6545,157.5066,157.5066,500.0
2024-12-18 13:20:00,159.75,159.75,159.75,159.75,0.0,157.5066,157.5066,157.5066,157.5066,0.0
2024-12-18 13:25:00,159.68,159.81,159.67,159.81,750.0,157.4376,157.5658,157.4277,157.5658,750.0
2024-12-18 13:30:00,159.77,159.84,159.77,159.84,400.0,157.5263,157.5954,157.5263,157.5954,400.0
2024-12-18 13:35:00,159.79,159.79,159.65,159.65,500.0,157.5461,157.5461,157.408,157.408,500.0
2024-12-18 13:40:00,159.67,159.75,159.67,159.75,400.0,157.4277,157.5066,157.4277,157.5066,400.0
2024-12-18 13:45:00,159.75,159.75,159.75,159.75,0.0,157.5066,157.5066,157.5066,157.5066,0.0
2024-12-18 13:50:00,159.75,159.85,159.75,159.85,500.0,157.5066,157.6052,157.5066,157.6052,500.0
2024-12-18 13:55:00,159.99,160.11,159.99,160.11,500.0,157.7433,157.8616,157.7433,157.8616,500.0
2024-12-18 14:00:00,159.82,160.04,159.67,159.67,740.0,157.5756,157.7926,157.4277,157.4277,740.0
2024-12-18 14:05:00,159.5,159.5,159.24,159.24,300.0,157.2601,157.2601,157.0038,157.0038,300.0
2024-12-18 14:10:00,159.16,159.16,159.05,159.05,500.0,156.9249,156.9249,156.8165,156.8165,500.0
2024-12-18 14:15:00,158.95,158.98,158.73,158.89,1424.0,156.7179,156.7474,156.5009,156.6587,1424.0
2024-12-18 14:20:00,158.98,159.18,158.98,159.18,700.0,156.7474,156.9446,156.7474,156.9446,700.0
2024-12-18 14:25:00,159.26,159.28,159.26,159.28,200.0,157.0235,157.0432,157.0235,157.0432,200.0
2024-12-18 14:30:00,159.03,159.36,159.03,159.35,1100.0,156.7967,157.1221,156.7967,157.1122,1100.0
2024-12-18 14:35:00,159.19,159.19,159.19,159.19,200.0,156.9545,156.9545,156.9545,156.9545,200.0
2024-12-18 14:40:00,159.06,159.1,158.92,159.01,500.0,156.8263,156.8658,156.6883,156.777,500.0
2024-12-18 14:45:00,158.92,158.99,158.92,158.99,202.0,156.6883,156.7573,156.6883,156.7573,202.0
2024-12-18 14:50:00,158.91,158.95,158.57,158.79,1300.0,156.6784,156.7179,156.3432,156.5601,1300.0
2024-12-18 14:55:00,158.6,158.64,158.54,158.54,700.0,156.3728,156.4122,156.3136,156.3136,700.0
2024-12-18 15:00:00,158.45,158.61,158.45,158.58,600.0,156.2249,156.3826,156.2249,156.3531,600.0
2024-12-18 15:05:00,158.64,158.64,158.64,158.64,100.0,156.4122,156.4122,156.4122,156.4122,100.0
2024-12-18 15:10:00,158.69,158.69,158.47,158.47,200.0,156.4615,156.4615,156.2446,156.2446,200.0
2024-12-18 15:15:00,158.63,158.73,158.61,158.61,300.0,156.4024,156.5009,156.3826,156.3826,300.0
2024-12-18 15:20:00,158.55,158.6,158.55,158.55,1460.0,156.3235,156.3728,156.3235,156.3235,1460.0
2024-12-18 15:25:00,158.45,158.45,158.15,158.18,500.0,156.2249,156.2249,155.9291,155.9587,500.0
2024-12-18 15:30:00,158.24,158.24,157.89,157.94,1200.0,156.0178,156.0178,155.6727,155.722,1200.0
2024-12-18 15:35:00,157.32,157.32,157.12,157.18,808.0,155.1107,155.1107,154.9136,154.9727,808.0
2024-12-18 15:40:00,157.0,157.03,156.72,156.84,3696.0,154.7952,154.8248,154.5192,154.6375,3696.0
2024-12-18 15:45:00,156.83,156.87,156.58,156.74,642.0,154.6276,154.6671,154.3811,154.5389,642.0
2024-12-18 15:50:00,156.75,157.13,156.6,156.68,3361.0,154.5488,154.9234,154.4009,154.4797,3361.0
2024-12-18 15:55:00,156.31,156.31,156.04,156.04,2175.0,154.1149,154.1149,153.8487,153.8487,2175.0
2024-12-19 09:30:00,159.05,159.05,158.38,158.38,900.0,156.8165,156.8165,156.1559,156.1559,900.0
2024-12-19 09:35:00,158.57,158.59,157.69,157.69,844.0,156.3432,156.3629,155.4756,155.4756,844.0
2024-12-19 09:40:00,157.41,157.41,156.98,157.36,659.0,155.1995,155.1995,154.7755,155.1502,659.0
2024-12-19 09:45:00,157.11,157.11,157.1,157.1,200.0,154.9037,154.9037,154.8938,154.8938,200.0
2024-12-19 09:50:00,156.89,156.89,156.89,156.89,100.0,154.6868,154.6868,154.6868,154.6868,100.0
2024-12-19 09:55:00,156.49,156.56,156.39,156.56,300.0,154.2924,154.3614,154.1938,154.3614,300.0
2024-12-19 10:00:00,156.24,156.24,155.51,155.52,700.0,154.0459,154.0459,153.3262,153.336,700.0
2024-12-19 10:05:00,155.58,155.58,155.47,155.47,200.0,153.3952,153.3952,153.2867,153.2867,200.0
2024-12-19 10:10:00,155.71,155.85,155.51,155.72,1076.0,153.5234,153.6614,153.3262,153.5332,1076.0
2024-12-19 10:15:00,155.9,155.9,155.9,155.9,100.0,153.7107,153.7107,153.7107,153.7107,100.0
2024-12-19 10:20:00,155.9,155.9,155.9,155.9,0.0,153.7107,153.7107,153.7107,153.7107,0.0
2024-12-19 10:25:00,156.0,156.07,156.0,156.07,200.0,153.8093,153.8783,153.8093,153.8783,200.0
2024-12-19 10:30:00,156.2,156.2,156.2,156.2,167.0,154.0065,154.0065,154.0065,154.0065,167.0
2024-12-19 10:35:00,155.77,155.91,155.75,155.91,896.0,153.5825,153.7206,153.5628,153.7206,896.0
2024-12-19 10:40:00,155.72,156.1,155.72,156.1,400.0,153.5332,153.9079,153.5332,153.9079,400.0
2024-12-19 10:45:00,155.84,155.84,155.74,155.75,500.0,153.6515,153.6515,153.5529,153.5628,500.0
2024-12-19 10:50:00,155.7,155.7,155.35,155.35,400.0,153.5135,153.5135,153.1684,153.1684,400.0
2024-12-19 10:55:00,155.27,155.27,154.84,155.06,600.0,153.0895,153.0895,152.6656,152.8825,600.0
2024-12-19 11:00:00,155.0,155.19,155.0,155.19,200.0,152.8233,153.0107,152.8233,153.0107,200.0
2024-12-19 11:05:00,155.04,155.04,155.04,155.04,260.0,152.8628,152.8628,152.8628,152.8628,260.0
2024-12-19 11:10:00,155.1,155.1,155.1,155.1,100.0,152.9219,152.9219,152.9219,152.9219,100.0
2024-12-19 11:15:00,155.31,155.32,155.31,155.32,424.0,153.129,153.1388,153.129,153.1388,424.0
2024-12-19 11:20:00,155.3,155.48,155.3,155.48,400.0,153.1191,153.2966,153.1191,153.2966,400.0
2024-12-19 11:25:00,155.51,155.6,155.51,155.6,200.0,153.3262,153.4149,153.3262,153.4149,200.0
2024-12-19 11:30:00,155.6,155.6,155.6,155.6,0.0,153.4149,153.4149,153.4149,153.4149,0.0
2024-12-19 11:35:00,155.17,155.17,155.17,155.17,100.0,152.9909,152.9909,152.9909,152.9909,100.0
2024-12-19 11:40:00,155.1,155.14,155.0,155.08,600.0,152.9219,152.9614,152.8233,152.9022,600.0
2024-12-19 11:45:00,155.22,155.22,155.22,155.22,100.0,153.0402,153.0402,153.0402,153.0402,100.0
2024-12-19 11:50:00,155.22,155.22,155.22,155.22,0.0,153.0402,153.0402,153.0402,153.0402,0.0
2024-12-19 11:55:00,154.75,154.75,154.73,154.73,200.0,152.5768,152.5768,152.5571,152.5571,200.0
2024-12-19 12:00:00,154.4,154.4,154.4,154.4,100.0,152.2318,152.2318,152.2318,152.2318,100.0
2024-12-19 12:05:00,154.74,154.9,154.73,154.9,300.0,152.567,152.7247,152.5571,152.7247,300.0
2024-12-19 12:10:00,154.91,155.02,154.91,155.02,494.0,152.7346,152.843,152.7346,152.843,494.0
2024-12-19 12:15:00,155.05,155.23,155.01,155.01,793.0,152.8726,153.0501,152.8332,152.8332,793.0
2024-12-19 12:20:00,154.95,154.95,154.41,154.47,800.0,152.774,152.774,152.2416,152.3008,800.0
2024-12-19 12:25:00,154.4,154.4,154.34,154.4,500.0,152.2318,152.2318,152.1726,152.2318,500.0
2024-12-19 12:30:00,154.21,154.31,154.21,154.31,464.0,152.0444,152.143,152.0444,152.143,464.0
2024-12-19 12:35:00,154.3,154.34,154.3,154.34,372.0,152.1332,152.1726,152.1332,152.1726,372.0
2024-12-19 12:40:00,154.19,154.19,154.16,154.19,300.0,152.0247,152.0247,151.9951,152.0247,300.0
2024-12-19 12:45:00,154.0,154.0,154.0,154.0,100.0,151.8374,151.8374,151.8374,151.8374,100.0
2024-12-19 12:50:00,153.95,154.13,153.95,154.12,600.0,151.7881,151.9655,151.7881,151.9557,600.0
2024-12-19 12:55:00,154.3,154.34,154.3,154.34,300.0,152.1332,152.1726,152.1332,152.1726,300.0
2024-12-19 13:00:00,154.34,154.34,154.34,154.34,100.0,152.1726,152.1726,152.1726,152.1726,100.0
2024-12-19 13:05:00,154.34,154.34,154.34,154.34,0.0,152.1726,152.1726,152.1726,152.1726,0.0
2024-12-19 13:10:00,154.34,154.34,154.34,154.34,0.0,152.1726,152.1726,152.1726,152.1726,0.0
2024-12-19 13:15:00,154.72,154.72,154.72,154.72,147.0,152.5473,152.5473,152.5473,152.5473,147.0
2024-12-19 13:20:00,154.41,154.41,154.27,154.27,200.0,152.2416,152.2416,152.1036,152.1036,200.0
2024-12-19 13:25:00,154.35,154.35,154.35,154.35,100.0,152.1825,152.1825,152.1825,152.1825,100.0
2024-12-19 13:30:00,154.35,154.35,154.35,154.35,0.0,152.1825,152.1825,152.1825,152.1825,0.0
2024-12-19 13:35:00,154.85,154.85,154.85,154.85,100.0,152.6754,152.6754,152.6754,152.6754,100.0
2024-12-19 13:40:00,154.82,154.82,154.82,154.82,100.0,152.6459,152.6459,152.6459,152.6459,100.0
2024-12-19 13:45:00,154.82,154.82,154.82,154.82,0.0,152.6459,152.6459,152.6459,152.6459,0.0
2024-12-19 13:50:00,154.73,154.83,154.67,154.83,900.0,152.5571,152.6557,152.498,152.6557,900.0
2024-12-19 13:55:00,154.75,154.75,154.55,154.7,1300.0,152.5768,152.5768,152.3796,152.5275,1300.0
2024-12-19 14:00:00,154.7,154.7,154.46,154.46,700.0,152.5275,152.5275,152.2909,152.2909,700.0
2024-12-19 14:05:00,154.47,154.47,154.31,154.31,402.0,152.3008,152.3008,152.143,152.143,402.0
2024-12-19 14:10:00,154.0,154.0,154.0,154.0,202.0,151.8374,151.8374,151.8374,151.8374,202.0
2024-12-19 14:15:00,154.16,154.23,154.16,154.23,300.0,151.9951,152.0641,151.9951,152.0641,300.0
2024-12-19 14:20:00,154.19,154.58,154.19,154.49,900.0,152.0247,152.4092,152.0247,152.3205,900.0
2024-12-19 14:25:00,154.41,154.41,154.31,154.31,300.0,152.2416,152.2416,152.143,152.143,300.0
2024-12-19 14:30:00,154.29,154.63,154.29,154.62,400.0,152.1233,152.4585,152.1233,152.4487,400.0
2024-12-19 14:35:00,154.63,154.63,154.45,154.45,800.0,152.4585,152.4585,152.2811,152.2811,800.0
2024-12-19 14:40:00,154.57,154.57,154.45,154.45,300.0,152.3994,152.3994,152.2811,152.2811,300.0
2024-12-19 14:45:00,154.42,154.44,154.36,154.36,1008.0,152.2515,152.2712,152.1923,152.1923,1008.0
2024-12-19 14:50:00,154.29,154.55,154.29,154.55,502.0,152.1233,152.3796,152.1233,152.3796,502.0
2024-12-19 14:55:00,154.46,154.46,154.18,154.25,803.0,152.2909,152.2909,152.0148,152.0839,803.0
2024-12-19 15:00:00,154.25,154.25,154.25,154.25,0.0,152.0839,152.0839,152.0839,152.0839,0.0
2024-12-19 15:05:00,154.0,154.0,154.0,154.0,100.0,151.8374,151.8374,151.8374,151.8374,100.0
2024-12-19 15:10:00,154.02,154.23,153.94,154.23,1657.0,151.8571,152.0641,151.7782,152.0641,1657.0
2024-12-19 15:15:00,154.21,154.24,154.08,154.08,400.0,152.0444,152.074,151.9162,151.9162,400.0
2024-12-19 15:20:00,154.07,154.07,153.98,153.98,400.0,151.9064,151.9064,151.8177,151.8177,400.0
2024-12-19 15:25:00,153.98,153.98,153.98,153.98,0.0,151.8177,151.8177,151.8177,151.8177,0.0
2024-12-19 15:30:00,154.08,154.08,153.98,153.98,300.0,151.9162,151.9162,151.8177,151.8177,300.0
2024-12-19 15:35:00,153.9,154.17,153.76,154.17,1027.0,151.7388,152.005,151.6007,152.005,1027.0
2024-12-19 15:40:00,154.34,154.34,154.2,154.3,1500.0,152.1726,152.1726,152.0346,152.1332,1500.0
2024-12-19 15:45:00,154.13,154.13,153.81,153.81,1000.0,151.9655,151.9655,151.65,151.65,1000.0
2024-12-19 15:50:00,153.79,153.79,152.97,153.06,3653.0,151.6303,151.6303,150.8218,150.9106,3653.0
2024-12-19 15:55:00,153.1,153.18,152.94,153.06,4488.0,150.95,151.0289,150.7923,150.9106,4488.0
2024-12-20 09:30:00,152.0,153.0,152.0,153.0,412.0,149.8655,150.8514,149.8655,150.8514,412.0
2024-12-20 09:35:00,153.38,153.38,153.38,153.38,100.0,151.2261,151.2261,151.2261,151.2261,100.0
2024-12-20 09:40:00,154.02,154.02,154.02,154.02,100.0,151.8571,151.8571,151.8571,151.8571,100.0
2024-12-20 09:45:00,153.81,153.81,153.69,153.79,500.0,151.65,151.65,151.5317,151.6303,500.0
2024-12-20 09:50:00,154.42,154.53,154.42,154.53,1100.0,152.2515,152.3599,152.2515,152.3599,1100.0
2024-12-20 09:55:00,154.39,154.39,154.39,154.39,100.0,152.2219,152.2219,152.2219,152.2219,100.0
2024-12-20 10:00:00,153.98,154.03,153.98,154.03,400.0,151.8177,151.867,151.8177,151.867,400.0
2024-12-20 10:05:00,154.12,154.23,153.53,153.53,329.0,151.9557,152.0641,151.374,151.374,329.0
2024-12-20 10:10:00,153.69,154.1,153.69,154.1,310.0,151.5317,151.936,151.5317,151.936,310.0
2024-12-20 10:15:00,153.98,154.14,153.93,154.14,300.0,151.8177,151.9754,151.7684,151.9754,300.0
2024-12-20 10:20:00,154.15,154.15,154.15,154.15,100.0,151.9853,151.9853,151.9853,151.9853,100.0
2024-12-20 10:25:00,154.15,154.15,154.15,154.15,0.0,151.9853,151.9853,151.9853,151.9853,0.0
2024-12-20 10:30:00,154.16,154.37,154.16,154.37,400.0,151.9951,152.2022,151.9951,152.2022,400.0
2024-12-20 10:35:00,154.1,154.1,154.1,154.1,200.0,151.936,151.936,151.936,151.936,200.0
2024-12-20 10:40:00,154.17,154.24,154.17,154.24,400.0,152.005,152.074,152.005,152.074,400.0
2024-12-20 10:45:00,154.54,154.54,154.54,154.54,100.0,152.3698,152.3698,152.3698,152.3698,100.0
2024-12-20 10:50:00,154.67,154.67,154.67,154.67,100.0,152.498,152.498,152.498,152.498,100.0
2024-12-20 10:55:00,154.73,154.73,154.73,154.73,100.0,152.5571,152.5571,152.5571,152.5571,100.0
2024-12-20 11:00:00,154.64,155.01,154.64,155.01,600.0,152.4684,152.8332,152.4684,152.8332,600.0
2024-12-20 11:05:00,155.15,155.39,155.15,155.39,200.0,152.9712,153.2079,152.9712,153.2079,200.0
2024-12-20 11:10:00,155.35,155.51,155.35,155.49,900.0,153.1684,153.3262,153.1684,153.3064,900.0
2024-12-20 11:15:00,155.48,155.64,155.48,155.64,831.0,153.2966,153.4543,153.2966,153.4543,831.0
2024-12-20 11:20:00,155.52,155.52,155.52,155.52,200.0,153.336,153.336,153.336,153.336,200.0
2024-12-20 11:25:00,155.65,155.77,155.65,155.77,300.0,153.4642,153.5825,153.4642,153.5825,300.0
2024-12-20 11:30:00,155.75,155.84,155.72,155.72,700.0,153.5628,153.6515,153.5332,153.5332,700.0
2024-12-20 11:35:00,155.91,155.91,155.91,155.91,193.0,153.7206,153.7206,153.7206,153.7206,193.0
2024-12-20 11:40:00,155.78,155.87,155.69,155.87,400.0,153.5924,153.6811,153.5036,153.6811,400.0
2024-12-20 11:45:00,155.92,155.92,155.92,155.92,100.0,153.7304,153.7304,153.7304,153.7304,100.0
2024-12-20 11:50:00,155.9,155.9,155.89,155.89,200.0,153.7107,153.7107,153.7008,153.7008,200.0
2024-12-20 11:55:00,155.91,155.91,155.91,155.91,100.0,153.7206,153.7206,153.7206,153.7206,100.0
2024-12-20 12:00:00,155.6,155.6,155.6,155.6,406.0,153.4149,153.4149,153.4149,153.4149,406.0
2024-12-20 12:05:00,155.55,155.55,155.47,155.47,400.0,153.3656,153.3656,153.2867,153.2867,400.0
2024-12-20 12:10:00,155.38,155.38,155.27,155.27,300.0,153.198,153.198,153.0895,153.0895,300.0
2024-12-20 12:15:00,155.27,155.27,155.27,155.27,0.0,153.0895,153.0895,153.0895,153.0895,0.0
2024-12-20 12:20:00,155.19,155.2,155.19,155.2,455.0,153.0107,153.0205,153.0107,153.0205,455.0
2024-12-20 12:25:00,155.2,155.2,155.2,155.2,0.0,153.0205,153.0205,153.0205,153.0205,0.0
2024-12-20 12:30:00,155.25,155.33,155.18,155.33,700.0,153.0698,153.1487,153.0008,153.1487,700.0
2024-12-20 12:35:00,155.46,155.46,155.4,155.4,300.0,153.2769,153.2769,153.2177,153.2177,300.0
2024-12-20 12:40:00,155.48,155.57,155.48,155.5,700.0,153.2966,153.3853,153.2966,153.3163,700.0
2024-12-20 12:45:00,155.39,155.48,155.39,155.48,464.0,153.2079,153.2966,153.2079,153.2966,464.0
2024-12-20 12:50:00,155.54,155.61,155.45,155.61,600.0,153.3557,153.4248,153.267,153.4248,600.0
2024-12-20 12:55:00,155.61,155.77,155.61,155.77,500.0,153.4248,153.5825,153.4248,153.5825,500.0
2024-12-20 13:00:00,155.8,155.84,155.79,155.84,400.0,153.6121,153.6515,153.6022,153.6515,400.0
2024-12-20 13:05:00,155.75,155.75,155.75,155.75,100.0,153.5628,153.5628,153.5628,153.5628,100.0
2024-12-20 13:10:00,155.75,155.8,155.75,155.8,400.0,153.5628,153.6121,153.5628,153.6121,400.0
2024-12-20 13:15:00,155.56,155.56,155.56,155.56,556.0,153.3755,153.3755,153.3755,153.3755,556.0
2024-12-20 13:20:00,155.46,155.52,155.46,155.52,300.0,153.2769,153.336,153.2769,153.336,300.0
2024-12-20 13:25:00,155.52,155.52,155.52,155.52,0.0,153.336,153.336,153.336,153.336,0.0
2024-12-20 13:30:00,155.49,155.49,155.49,155.49,100.0,153.3064,153.3064,153.3064,153.3064,100.0
2024-12-20 13:35:00,155.49,155.49,155.49,155.49,0.0,153.3064,153.3064,153.3064,153.3064,0.0
2024-12-20 13:40:00,155.5,155.55,155.44,155.47,400.0,153.3163,153.3656,153.2572,153.2867,400.0
2024-12-20 13:45:00,155.47,155.47,155.47,155.47,100.0,153.2867,153.2867,153.2867,153.2867,100.0
2024-12-20 13:50:00,155.36,155.36,155.25,155.36,500.0,153.1783,153.1783,153.0698,153.1783,500.0
2024-12-20 13:55:00,155.37,155.37,155.37,155.37,132.0,153.1881,153.1881,153.1881,153.1881,132.0
2024-12-20 14:00:00,155.26,155.29,155.26,155.29,370.0,153.0797,153.1093,153.0797,153.1093,370.0
2024-12-20 14:05:00,155.15,155.15,155.15,155.15,200.0,152.9712,152.9712,152.9712,152.9712,200.0
2024-12-20 14:10:00,155.22,155.22,155.14,155.14,200.0,153.0402,153.0402,152.9614,152.9614,200.0
2024-12-20 14:15:00,155.01,155.24,155.01,155.24,544.0,152.8332,153.06,152.8332,153.06,544.0
2024-12-20 14:20:00,155.25,155.25,155.14,155.14,200.0,153.0698,153.0698,152.9614,152.9614,200.0
2024-12-20 14:25:00,155.14,155.48,155.14,155.41,539.0,152.9614,153.2966,152.9614,153.2276,539.0
2024-12-20 14:30:00,155.37,155.65,155.37,155.65,200.0,153.1881,153.4642,153.1881,153.4642,200.0
2024-12-20 14:35:00,155.52,155.65,155.52,155.63,700.0,153.336,153.4642,153.336,153.4445,700.0
2024-12-20 14:40:00,155.62,155.73,155.62,155.73,300.0,153.4346,153.5431,153.4346,153.5431,300.0
2024-12-20 14:45:00,155.76,155.76,155.76,155.76,300.0,153.5727,153.5727,153.5727,153.5727,300.0
2024-12-20 14:50:00,155.71,155.71,155.69,155.69,200.0,153.5234,153.5234,153.5036,153.5036,200.0
2024-12-20 14:55:00,155.67,155.76,155.67,155.76,300.0,153.4839,153.5727,153.4839,153.5727,300.0
2024-12-20 15:00:00,155.64,155.64,155.64,155.64,100.0,153.4543,153.4543,153.4543,153.4543,100.0
2024-12-20 15:05:00,155.73,155.83,155.73,155.77,400.0,153.5431,153.6417,153.5431,153.5825,400.0
2024-12-20 15:10:00,155.77,155.77,155.77,155.77,0.0,153.5825,153.5825,153.5825,153.5825,0.0
2024-12-20 15:15:00,155.57,155.57,155.51,155.57,600.0,153.3853,153.3853,153.3262,153.3853,600.0
2024-12-20 15:20:00,155.63,155.63,155.63,155.63,100.0,153.4445,153.4445,153.4445,153.4445,100.0
2024-12-20 15:25:00,155.74,155.74,155.74,155.74,200.0,153.5529,153.5529,153.5529,153.5529,200.0
2024-12-20 15:30:00,155.78,155.82,155.47,155.67,1200.0,153.5924,153.6318,153.2867,153.4839,1200.0
2024-12-20 15:35:00,155.68,155.84,155.68,155.84,1300.0,153.4938,153.6515,153.4938,153.6515,1300.0
2024-12-20 15:40:00,156.07,156.07,156.0,156.01,435.0,153.8783,153.8783,153.8093,153.8191,435.0
2024-12-20 15:45:00,156.04,156.04,156.02,156.02,200.0,153.8487,153.8487,153.829,153.829,200.0
2024-12-20 15:50:00,155.75,155.75,154.61,155.04,8546.0,153.5628,153.5628,152.4388,152.8628,8546.0
2024-12-20 15:55:00,155.03,155.15,154.71,154.96,13070.0,152.8529,152.9712,152.5374,152.7839,13070.0
2024-12-23 09:30:00,154.74,155.18,154.74,155.18,400.0,152.567,153.0008,152.567,153.0008,400.0
2024-12-23 09:35:00,154.65,154.66,154.0,154.18,1300.0,152.4782,152.4881,151.8374,152.0148,1300.0
2024-12-23 09:40:00,154.35,154.35,154.35,154.35,100.0,152.1825,152.1825,152.1825,152.1825,100.0
2024-12-23 09:45:00,154.27,154.27,154.27,154.27,100.0,152.1036,152.1036,152.1036,152.1036,100.0
2024-12-23 09:50:00,154.49,154.54,154.25,154.25,600.0,152.3205,152.3698,152.0839,152.0839,600.0
2024-12-23 09:55:00,154.31,154.31,154.2,154.2,800.0,152.143,152.143,152.0346,152.0346,800.0
2024-12-23 10:00:00,154.28,154.28,154.0,154.0,900.0,152.1134,152.1134,151.8374,151.8374,900.0
2024-12-23 10:05:00,154.04,154.04,154.04,154.04,100.0,151.8768,151.8768,151.8768,151.8768,100.0
2024-12-23 10:10:00,153.81,153.86,153.81,153.86,400.0,151.65,151.6993,151.65,151.6993,400.0
2024-12-23 10:15:00,154.06,154.06,154.06,154.06,400.0,151.8965,151.8965,151.8965,151.8965,400.0
2024-12-23 10:20:00,154.51,154.68,154.51,154.68,200.0,152.3402,152.5078,152.3402,152.5078,200.0
2024-12-23 10:25:00,154.87,155.1,154.87,155.1,200.0,152.6952,152.9219,152.6952,152.9219,200.0
2024-12-23 10:30:00,155.17,155.24,155.17,155.24,400.0,152.9909,153.06,152.9909,153.06,400.0
2024-12-23 10:35:00,155.37,155.37,155.37,155.37,135.0,153.1881,153.1881,153.1881,153.1881,135.0
2024-12-23 10:40:00,155.15,155.15,155.15,155.15,100.0,152.9712,152.9712,152.9712,152.9712,100.0
2024-12-23 10:45:00,155.15,155.15,155.15,155.15,0.0,152.9712,152.9712,152.9712,152.9712,0.0
2024-12-23 10:50:00,154.89,154.89,154.89,154.89,100.0,152.7149,152.7149,152.7149,152.7149,100.0
2024-12-23 10:55:00,154.88,154.88,154.88,154.88,100.0,152.705,152.705,152.705,152.705,100.0
2024-12-23 11:00:00,154.88,154.88,154.88,154.88,0.0,152.705,152.705,152.705,152.705,0.0
2024-12-23 11:05:00,155.16,155.16,155.16,155.16,100.0,152.9811,152.9811,152.9811,152.9811,100.0
2024-12-23 11:10:00,155.16,155.16,155.16,155.16,0.0,152.9811,152.9811,152.9811,152.9811,0.0
2024-12-23 11:15:00,155.35,155.35,155.35,155.35,100.0,153.1684,153.1684,153.1684,153.1684,100.0
2024-12-23 11:20:00,155.36,155.36,155.36,155.36,100.0,153.1783,153.1783,153.1783,153.1783,100.0
2024-12-23 11:25:00,155.36,155.36,155.36,155.36,0.0,153.1783,153.1783,153.1783,153.1783,0.0
2024-12-23 11:30:00,155.23,155.29,155.23,155.29,300.0,153.0501,153.1093,153.0501,153.1093,300.0
2024-12-23 11:35:00,155.39,155.39,155.35,155.37,1000.0,153.2079,153.2079,153.1684,153.1881,1000.0
2024-12-23 11:40:00,155.37,155.37,155.37,155.37,0.0,153.1881,153.1881,153.1881,153.1881,0.0
2024-12-23 11:45:00,155.3,155.36,155.3,155.36,400.0,153.1191,153.1783,153.1191,153.1783,400.0
2024-12-23 11:50:00,155.3,155.39,155.3,155.37,700.0,153.1191,153.2079,153.1191,153.1881,700.0
2024-12-23 11:55:00,155.46,155.56,155.46,155.56,700.0,153.2769,153.3755,153.2769,153.3755,700.0
2024-12-23 12:00:00,155.65,155.67,155.58,155.58,1989.0,153.4642,153.4839,153.3952,153.3952,1989.0
2024-12-23 12:05:00,155.55,155.55,155.39,155.39,400.0,153.3656,153.3656,153.2079,153.2079,400.0
2024-12-23 12:10:00,155.34,155.38,155.34,155.38,600.0,153.1586,153.198,153.1586,153.198,600.0
2024-12-23 12:15:00,155.37,155.42,155.37,155.42,420.0,153.1881,153.2374,153.1881,153.2374,420.0
2024-12-23 12:20:00,155.57,155.65,155.57,155.64,400.0,153.3853,153.4642,153.3853,153.4543,400.0
2024-12-23 12:25:00,155.51,155.8,155.5,155.67,1300.0,153.3262,153.6121,153.3163,153.4839,1300.0
2024-12-23 12:30:00,155.71,155.8,155.64,155.8,400.0,153.5234,153.6121,153.4543,153.6121,400.0
2024-12-23 12:35:00,155.56,155.61,155.56,155.61,400.0,153.3755,153.4248,153.3755,153.4248,400.0
2024-12-23 12:40:00,155.61,155.61,155.61,155.61,0.0,153.4248,153.4248,153.4248,153.4248,0.0
2024-12-23 12:45:00,155.5,155.66,155.5,155.66,200.0,153.3163,153.4741,153.3163,153.4741,200.0
2024-12-23 12:50:00,155.61,155.82,155.61,155.82,200.0,153.4248,153.6318,153.4248,153.6318,200.0
2024-12-23 12:55:00,155.92,155.92,155.81,155.81,300.0,153.7304,153.7304,153.622,153.622,300.0
2024-12-23 13:00:00,155.94,156.07,155.94,156.07,300.0,153.7501,153.8783,153.7501,153.8783,300.0
2024-12-23 13:05:00,155.97,156.0,155.97,156.0,401.0,153.7797,153.8093,153.7797,153.8093,401.0
2024-12-23 13:10:00,155.99,156.06,155.99,156.06,200.0,153.7994,153.8684,153.7994,153.8684,200.0
2024-12-23 13:15:00,156.18,156.18,156.12,156.12,200.0,153.9868,153.9868,153.9276,153.9276,200.0
2024-12-23 13:20:00,156.18,156.18,156.17,156.17,723.0,153.9868,153.9868,153.9769,153.9769,723.0
2024-12-23 13:25:00,156.24,156.24,156.24,156.24,100.0,154.0459,154.0459,154.0459,154.0459,100.0
2024-12-23 13:30:00,156.3,156.3,156.3,156.3,100.0,154.1051,154.1051,154.1051,154.1051,100.0
2024-12-23 13:35:00,156.3,156.3,156.3,156.3,0.0,154.1051,154.1051,154.1051,154.1051,0.0
2024-12-23 13:40:00,156.32,156.33,156.32,156.33,200.0,154.1248,154.1347,154.1248,154.1347,200.0
2024-12-23 13:45:00,156.05,156.05,156.05,156.05,150.0,153.8586,153.8586,153.8586,153.8586,150.0
2024-12-23 13:50:00,156.05,156.05,156.0,156.0,543.0,153.8586,153.8586,153.8093,153.8093,543.0
2024-12-23 13:55:00,155.88,155.88,155.72,155.76,600.0,153.691,153.691,153.5332,153.5727,600.0
2024-12-23 14:00:00,155.73,155.73,155.73,155.73,100.0,153.5431,153.5431,153.5431,153.5431,100.0
2024-12-23 14:05:00,155.73,155.73,155.73,155.73,0.0,153.5431,153.5431,153.5431,153.5431,0.0
2024-12-23 14:10:00,155.9,155.91,155.9,155.91,200.0,153.7107,153.7206,153.7107,153.7206,200.0
2024-12-23 14:15:00,155.91,155.91,155.91,155.91,0.0,153.7206,153.7206,153.7206,153.7206,0.0
2024-12-23 14:20:00,155.66,155.66,155.66,155.66,100.0,153.4741,153.4741,153.4741,153.4741,100.0
2024-12-23 14:25:00,155.47,155.47,155.47,155.47,100.0,153.2867,153.2867,153.2867,153.2867,100.0
2024-12-23 14:30:00,155.47,155.47,155.47,155.47,0.0,153.2867,153.2867,153.2867,153.2867,0.0
2024-12-23 14:35:00,155.39,155.48,155.39,155.44,354.0,153.2079,153.2966,153.2079,153.2572,354.0
2024-12-23 14:40:00,155.44,155.44,155.44,155.44,0.0,153.2572,153.2572,153.2572,153.2572,0.0
2024-12-23 14:45:00,155.53,155.53,155.53,155.53,100.0,153.3459,153.3459,153.3459,153.3459,100.0
2024-12-23 14:50:00,155.54,155.54,155.54,155.54,100.0,153.3557,153.3557,153.3557,153.3557,100.0
2024-12-23 14:55:00,155.25,155.26,155.25,155.26,398.0,153.0698,153.0797,153.0698,153.0797,398.0
2024-12-23 15:00:00,155.26,155.26,155.26,155.26,0.0,153.0797,153.0797,153.0797,153.0797,0.0
2024-12-23 15:05:00,155.26,155.26,155.26,155.26,0.0,153.0797,153.0797,153.0797,153.0797,0.0
2024-12-23 15:10:00,155.51,155.51,155.36,155.36,300.0,153.3262,153.3262,153.1783,153.1783,300.0
2024-12-23 15:15:00,155.45,155.45,155.24,155.24,458.0,153.267,153.267,153.06,153.06,458.0
2024-12-23 15:20:00,155.22,155.44,155.22,155.44,200.0,153.0402,153.2572,153.0402,153.2572,200.0
2024-12-23 15:25:00,155.44,155.44,155.44,155.44,0.0,153.2572,153.2572,153.2572,153.2572,0.0
2024-12-23 15:30:00,155.44,155.51,155.33,155.51,400.0,153.2572,153.3262,153.1487,153.3262,400.0
2024-12-23 15:35:00,155.64,156.02,155.64,155.94,550.0,153.4543,153.829,153.4543,153.7501,550.0
2024-12-23 15:40:00,156.21,156.28,156.21,156.28,200.0,154.0163,154.0854,154.0163,154.0854,200.0
2024-12-23 15:45:00,156.27,156.31,156.27,156.3,500.0,154.0755,154.1149,154.0755,154.1051,500.0
2024-12-23 15:50:00,156.4,156.58,156.23,156.23,2650.0,154.2037,154.3811,154.0361,154.0361,2650.0
2024-12-23 15:55:00,156.18,156.34,156.08,156.09,3398.0,153.9868,154.1445,153.8882,153.898,3398.0
2024-12-24 09:30:00,156.45,156.45,155.66,155.66,500.0,154.253,154.253,153.4741,153.4741,500.0
2024-12-24 09:35:00,155.47,155.62,155.47,155.62,300.0,153.2867,153.4346,153.2867,153.4346,300.0
2024-12-24 09:40:00,155.86,155.86,155.86,155.86,100.0,153.6713,153.6713,153.6713,153.6713,100.0
2024-12-24 09:45:00,155.91,155.91,155.67,155.67,800.0,153.7206,153.7206,153.4839,153.4839,800.0
2024-12-24 09:50:00,155.67,155.67,155.67,155.67,166.0,153.4839,153.4839,153.4839,153.4839,166.0
2024-12-24 09:55:00,155.68,155.93,155.68,155.93,700.0,153.4938,153.7403,153.4938,153.7403,700.0
2024-12-24 10:00:00,156.17,156.18,156.17,156.18,200.0,153.9769,153.9868,153.9769,153.9868,200.0
2024-12-24 10:05:00,156.51,156.83,156.51,156.82,500.0,154.3121,154.6276,154.3121,154.6178,500.0
2024-12-24 10:10:00,156.88,156.88,156.65,156.65,200.0,154.6769,154.6769,154.4502,154.4502,200.0
2024-12-24 10:15:00,156.79,157.0,156.79,157.0,400.0,154.5882,154.7952,154.5882,154.7952,400.0
2024-12-24 10:20:00,157.06,157.06,157.06,157.06,100.0,154.8544,154.8544,154.8544,154.8544,100.0
2024-12-24 10:25:00,157.07,157.28,157.07,157.26,600.0,154.8643,155.0713,154.8643,155.0516,600.0
2024-12-24 10:30:00,157.4,157.4,157.4,157.4,399.0,155.1896,155.1896,155.1896,155.1896,399.0
2024-12-24 10:35:00,157.4,157.4,157.4,157.4,0.0,155.1896,155.1896,155.1896,155.1896,0.0
2024-12-24 10:40:00,157.18,157.18,157.08,157.14,400.0,154.9727,154.9727,154.8741,154.9333,400.0
2024-12-24 10:45:00,157.21,157.21,157.21,157.21,100.0,155.0023,155.0023,155.0023,155.0023,100.0
2024-12-24 10:50:00,157.21,157.21,157.21,157.21,0.0,155.0023,155.0023,155.0023,155.0023,0.0
2024-12-24 10:55:00,157.33,157.44,157.33,157.44,400.0,155.1206,155.2291,155.1206,155.2291,400.0
2024-12-24 11:00:00,157.65,157.67,157.65,157.67,200.0,155.4361,155.4558,155.4361,155.4558,200.0
2024-12-24 11:05:00,157.77,157.77,157.77,157.77,100.0,155.5544,155.5544,155.5544,155.5544,100.0
2024-12-24 11:10:00,157.68,157.77,157.63,157.63,400.0,155.4657,155.5544,155.4164,155.4164,400.0
2024-12-24 11:15:00,157.63,157.65,157.63,157.65,200.0,155.4164,155.4361,155.4164,155.4361,200.0
2024-12-24 11:20:00,157.7,157.7,157.7,157.7,100.0,155.4854,155.4854,155.4854,155.4854,100.0
2024-12-24 11:25:00,157.71,157.71,157.69,157.69,1548.0,155.4953,155.4953,155.4756,155.4756,1548.0
2024-12-24 11:30:00,157.75,157.75,157.75,157.75,100.0,155.5347,155.5347,155.5347,155.5347,100.0
2024-12-24 11:35:00,157.62,157.66,157.62,157.66,400.0,155.4065,155.446,155.4065,155.446,400.0
2024-12-24 11:40:00,157.74,157.8,157.74,157.8,200.0,155.5249,155.584,155.5249,155.584,200.0
2024-12-24 11:45:00,157.8,157.8,157.8,157.8,0.0,155.584,155.584,155.584,155.584,0.0
2024-12-24 11:50:00,157.92,157.92,157.92,157.92,100.0,155.7023,155.7023,155.7023,155.7023,100.0
2024-12-24 11:55:00,157.92,157.92,157.92,157.92,0.0,155.7023,155.7023,155.7023,155.7023,0.0
2024-12-24 12:00:00,157.5,157.52,157.5,157.52,200.0,155.2882,155.3079,155.2882,155.3079,200.0
2024-12-24 12:05:00,157.72,157.72,157.72,157.72,100.0,155.5051,155.5051,155.5051,155.5051,100.0
2024-12-24 12:10:00,157.78,157.78,157.78,157.78,100.0,155.5643,155.5643,155.5643,155.5643,100.0
2024-12-24 12:15:00,157.87,157.87,157.87,157.87,100.0,155.653,155.653,155.653,155.653,100.0
2024-12-24 12:20:00,157.95,157.97,157.95,157.97,574.0,155.7319,155.7516,155.7319,155.7516,574.0
2024-12-24 12:25:00,157.74,157.74,157.74,157.74,100.0,155.5249,155.5249,155.5249,155.5249,100.0
2024-12-24 12:30:00,157.72,157.82,157.69,157.82,600.0,155.5051,155.6037,155.4756,155.6037,600.0
2024-12-24 12:35:00,157.79,157.81,157.71,157.71,550.0,155.5741,155.5939,155.4953,155.4953,550.0
2024-12-24 12:40:00,157.76,157.85,157.72,157.76,600.0,155.5446,155.6333,155.5051,155.5446,600.0
2024-12-24 12:45:00,157.66,157.78,157.64,157.78,600.0,155.446,155.5643,155.4263,155.5643,600.0
2024-12-24 12:50:00,157.62,157.64,157.6,157.62,1594.0,155.4065,155.4263,155.3868,155.4065,1594.0
2024-12-24 12:55:00,157.62,157.83,157.62,157.72,2985.0,155.4065,155.6136,155.4065,155.5051,2985.0
2024-12-26 09:30:00,157.77,157.77,157.75,157.75,400.0,155.5544,155.5544,155.5347,155.5347,400.0
2024-12-26 09:35:00,157.45,157.45,156.71,156.71,200.0,155.2389,155.2389,154.5093,154.5093,200.0
2024-12-26 09:40:00,156.71,156.71,156.71,156.71,0.0,154.5093,154.5093,154.5093,154.5093,0.0
2024-12-26 09:45:00,156.71,156.71,156.71,156.71,0.0,154.5093,154.5093,154.5093,154.5093,0.0
2024-12-26 09:50:00,157.73,157.73,157.72,157.72,200.0,155.515,155.515,155.5051,155.5051,200.0
2024-12-26 09:55:00,157.9,157.94,157.9,157.94,200.0,155.6826,155.722,155.6826,155.722,200.0
2024-12-26 10:00:00,157.85,158.14,157.85,158.14,700.0,155.6333,155.9192,155.6333,155.9192,700.0
2024-12-26 10:05:00,158.14,158.14,158.14,158.14,0.0,155.9192,155.9192,155.9192,155.9192,0.0
2024-12-26 10:10:00,158.48,158.48,158.33,158.33,200.0,156.2545,156.2545,156.1066,156.1066,200.0
2024-12-26 10:15:00,158.21,158.5,158.21,158.5,243.0,155.9883,156.2742,155.9883,156.2742,243.0
2024-12-26 10:20:00,158.45,158.45,158.45,158.45,100.0,156.2249,156.2249,156.2249,156.2249,100.0
2024-12-26 10:25:00,158.01,158.01,158.0,158.0,200.0,155.7911,155.7911,155.7812,155.7812,200.0
2024-12-26 10:30:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-26 10:35:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-26 10:40:00,157.9,157.9,157.83,157.83,200.0,155.6826,155.6826,155.6136,155.6136,200.0
2024-12-26 10:45:00,157.83,157.9,157.83,157.9,400.0,155.6136,155.6826,155.6136,155.6826,400.0
2024-12-26 10:50:00,158.14,158.25,158.14,158.25,682.0,155.9192,156.0277,155.9192,156.0277,682.0
2024-12-26 10:55:00,158.25,158.25,158.25,158.25,0.0,156.0277,156.0277,156.0277,156.0277,0.0
2024-12-26 11:00:00,158.24,158.24,158.24,158.24,100.0,156.0178,156.0178,156.0178,156.0178,100.0
2024-12-26 11:05:00,158.32,158.32,158.32,158.32,100.0,156.0967,156.0967,156.0967,156.0967,100.0
2024-12-26 11:10:00,158.41,158.41,158.41,158.41,100.0,156.1854,156.1854,156.1854,156.1854,100.0
2024-12-26 11:15:00,158.32,158.32,158.32,158.32,165.0,156.0967,156.0967,156.0967,156.0967,165.0
2024-12-26 11:20:00,158.32,158.32,158.32,158.32,0.0,156.0967,156.0967,156.0967,156.0967,0.0
2024-12-26 11:25:00,158.32,158.32,158.32,158.32,0.0,156.0967,156.0967,156.0967,156.0967,0.0
2024-12-26 11:30:00,158.02,158.02,158.02,158.02,200.0,155.8009,155.8009,155.8009,155.8009,200.0
2024-12-26 11:35:00,158.02,158.02,158.02,158.02,0.0,155.8009,155.8009,155.8009,155.8009,0.0
2024-12-26 11:40:00,158.16,158.16,158.16,158.16,205.0,155.939,155.939,155.939,155.939,205.0
2024-12-26 11:45:00,158.22,158.22,158.22,158.22,100.0,155.9981,155.9981,155.9981,155.9981,100.0
2024-12-26 11:50:00,158.37,158.37,158.37,158.37,100.0,156.146,156.146,156.146,156.146,100.0
2024-12-26 11:55:00,158.64,158.64,158.62,158.62,200.0,156.4122,156.4122,156.3925,156.3925,200.0
2024-12-26 12:00:00,158.62,158.62,158.62,158.62,0.0,156.3925,156.3925,156.3925,156.3925,0.0
2024-12-26 12:05:00,158.6,158.6,158.6,158.6,100.0,156.3728,156.3728,156.3728,156.3728,100.0
2024-12-26 12:10:00,158.68,158.7,158.6,158.7,300.0,156.4517,156.4714,156.3728,156.4714,300.0
2024-12-26 12:15:00,158.61,158.61,158.52,158.52,200.0,156.3826,156.3826,156.2939,156.2939,200.0
2024-12-26 12:20:00,158.53,158.53,158.53,158.53,200.0,156.3038,156.3038,156.3038,156.3038,200.0
2024-12-26 12:25:00,158.56,158.56,158.56,158.56,100.0,156.3333,156.3333,156.3333,156.3333,100.0
2024-12-26 12:30:00,158.47,158.51,158.41,158.41,400.0,156.2446,156.284,156.1854,156.1854,400.0
2024-12-26 12:35:00,158.41,158.41,158.41,158.41,100.0,156.1854,156.1854,156.1854,156.1854,100.0
2024-12-26 12:40:00,158.37,158.37,158.34,158.34,200.0,156.146,156.146,156.1164,156.1164,200.0
2024-12-26 12:45:00,158.2,158.2,158.2,158.2,100.0,155.9784,155.9784,155.9784,155.9784,100.0
2024-12-26 12:50:00,158.18,158.18,158.18,158.18,100.0,155.9587,155.9587,155.9587,155.9587,100.0
2024-12-26 12:55:00,158.18,158.18,158.02,158.02,400.0,155.9587,155.9587,155.8009,155.8009,400.0
2024-12-26 13:00:00,157.99,158.2,157.94,158.2,900.0,155.7713,155.9784,155.722,155.9784,900.0
2024-12-26 13:05:00,158.11,158.16,158.11,158.16,200.0,155.8897,155.939,155.8897,155.939,200.0
2024-12-26 13:10:00,157.91,157.94,157.91,157.94,200.0,155.6925,155.722,155.6925,155.722,200.0
2024-12-26 13:15:00,158.11,158.11,158.11,158.11,100.0,155.8897,155.8897,155.8897,155.8897,100.0
2024-12-26 13:20:00,158.11,158.11,158.11,158.11,0.0,155.8897,155.8897,155.8897,155.8897,0.0
2024-12-26 13:25:00,158.11,158.11,158.11,158.11,0.0,155.8897,155.8897,155.8897,155.8897,0.0
2024-12-26 13:30:00,158.18,158.18,157.76,157.76,1000.0,155.9587,155.9587,155.5446,155.5446,1000.0
2024-12-26 13:35:00,157.88,157.97,157.88,157.97,200.0,155.6629,155.7516,155.6629,155.7516,200.0
2024-12-26 13:40:00,157.94,157.94,157.6,157.61,400.0,155.722,155.722,155.3868,155.3967,400.0
2024-12-26 13:45:00,157.67,157.79,157.67,157.79,362.0,155.4558,155.5741,155.4558,155.5741,362.0
2024-12-26 13:50:00,157.96,157.98,157.96,157.98,300.0,155.7418,155.7615,155.7418,155.7615,300.0
2024-12-26 13:55:00,157.97,157.97,157.97,157.97,100.0,155.7516,155.7516,155.7516,155.7516,100.0
2024-12-26 14:00:00,157.97,157.97,157.97,157.97,0.0,155.7516,155.7516,155.7516,155.7516,0.0
2024-12-26 14:05:00,157.66,157.66,157.61,157.65,400.0,155.446,155.446,155.3967,155.4361,400.0
2024-12-26 14:10:00,157.56,157.63,157.56,157.62,500.0,155.3474,155.4164,155.3474,155.4065,500.0
2024-12-26 14:15:00,157.7,157.7,157.65,157.65,320.0,155.4854,155.4854,155.4361,155.4361,320.0
2024-12-26 14:20:00,157.43,157.59,157.43,157.59,300.0,155.2192,155.377,155.2192,155.377,300.0
2024-12-26 14:25:00,157.61,157.62,157.56,157.56,300.0,155.3967,155.4065,155.3474,155.3474,300.0
2024-12-26 14:30:00,157.64,157.67,157.64,157.67,400.0,155.4263,155.4558,155.4263,155.4558,400.0
2024-12-26 14:35:00,157.64,157.74,157.64,157.74,300.0,155.4263,155.5249,155.4263,155.5249,300.0
2024-12-26 14:40:00,157.74,157.74,157.74,157.74,0.0,155.5249,155.5249,155.5249,155.5249,0.0
2024-12-26 14:45:00,157.64,157.66,157.64,157.64,300.0,155.4263,155.446,155.4263,155.4263,300.0
2024-12-26 14:50:00,157.68,157.68,157.58,157.58,300.0,155.4657,155.4657,155.3671,155.3671,300.0
2024-12-26 14:55:00,157.59,157.59,157.59,157.59,100.0,155.377,155.377,155.377,155.377,100.0
2024-12-26 15:00:00,157.57,157.57,157.46,157.53,300.0,155.3572,155.3572,155.2488,155.3178,300.0
2024-12-26 15:05:00,157.62,157.65,157.62,157.65,200.0,155.4065,155.4361,155.4065,155.4361,200.0
2024-12-26 15:10:00,157.53,157.55,157.53,157.55,500.0,155.3178,155.3375,155.3178,155.3375,500.0
2024-12-26 15:15:00,157.52,157.52,157.42,157.44,400.0,155.3079,155.3079,155.2093,155.2291,400.0
2024-12-26 15:20:00,157.46,157.46,157.46,157.46,100.0,155.2488,155.2488,155.2488,155.2488,100.0
2024-12-26 15:25:00,157.5,157.63,157.5,157.63,500.0,155.2882,155.4164,155.2882,155.4164,500.0
2024-12-26 15:30:00,157.58,157.77,157.56,157.74,500.0,155.3671,155.5544,155.3474,155.5249,500.0
2024-12-26 15:35:00,157.75,157.77,157.74,157.74,300.0,155.5347,155.5544,155.5249,155.5249,300.0
2024-12-26 15:40:00,157.68,157.7,157.6,157.6,500.0,155.4657,155.4854,155.3868,155.3868,500.0
2024-12-26 15:45:00,157.65,157.86,157.65,157.86,600.0,155.4361,155.6432,155.4361,155.6432,600.0
2024-12-26 15:50:00,157.87,158.14,157.86,158.1,3201.0,155.653,155.9192,155.6432,155.8798,3201.0
2024-12-26 15:55:00,158.08,158.1,157.98,158.04,2270.0,155.8601,155.8798,155.7615,155.8206,2270.0
2024-12-27 09:30:00,158.09,158.09,157.91,157.91,1489.0,155.8699,155.8699,155.6925,155.6925,1489.0
2024-12-27 09:35:00,158.24,158.24,157.99,157.99,370.0,156.0178,156.0178,155.7713,155.7713,370.0
2024-12-27 09:40:00,158.77,158.77,158.77,158.77,100.0,156.5404,156.5404,156.5404,156.5404,100.0
2024-12-27 09:45:00,158.77,158.77,158.77,158.77,0.0,156.5404,156.5404,156.5404,156.5404,0.0
2024-12-27 09:50:00,159.37,159.37,159.37,159.37,100.0,157.132,157.132,157.132,157.132,100.0
2024-12-27 09:55:00,159.34,159.34,159.34,159.34,200.0,157.1024,157.1024,157.1024,157.1024,200.0
2024-12-27 10:00:00,158.64,158.64,158.64,158.64,100.0,156.4122,156.4122,156.4122,156.4122,100.0
2024-12-27 10:05:00,158.55,158.56,158.55,158.56,200.0,156.3235,156.3333,156.3235,156.3333,200.0
2024-12-27 10:10:00,158.48,158.48,158.34,158.34,200.0,156.2545,156.2545,156.1164,156.1164,200.0
2024-12-27 10:15:00,158.34,158.34,158.34,158.34,0.0,156.1164,156.1164,156.1164,156.1164,0.0
2024-12-27 10:20:00,158.67,158.67,158.67,158.67,100.0,156.4418,156.4418,156.4418,156.4418,100.0
2024-12-27 10:25:00,158.58,158.58,158.44,158.44,400.0,156.3531,156.3531,156.215,156.215,400.0
2024-12-27 10:30:00,158.4,158.4,158.4,158.4,100.0,156.1756,156.1756,156.1756,156.1756,100.0
2024-12-27 10:35:00,158.45,158.45,158.3,158.3,300.0,156.2249,156.2249,156.077,156.077,300.0
2024-12-27 10:40:00,158.3,158.3,158.3,158.3,0.0,156.077,156.077,156.077,156.077,0.0
2024-12-27 10:45:00,158.68,158.68,158.68,158.68,200.0,156.4517,156.4517,156.4517,156.4517,200.0
2024-12-27 10:50:00,158.7,158.7,158.51,158.51,300.0,156.4714,156.4714,156.284,156.284,300.0
2024-12-27 10:55:00,158.51,158.51,158.51,158.51,0.0,156.284,156.284,156.284,156.284,0.0
2024-12-27 11:00:00,158.0,158.0,158.0,158.0,1000.0,155.7812,155.7812,155.7812,155.7812,1000.0
2024-12-27 11:05:00,157.79,157.89,157.78,157.78,344.0,155.5741,155.6727,155.5643,155.5643,344.0
2024-12-27 11:10:00,157.78,157.78,157.78,157.78,0.0,155.5643,155.5643,155.5643,155.5643,0.0
2024-12-27 11:15:00,157.71,157.71,157.58,157.58,700.0,155.4953,155.4953,155.3671,155.3671,700.0
2024-12-27 11:20:00,157.58,157.58,157.58,157.58,0.0,155.3671,155.3671,155.3671,155.3671,0.0
2024-12-27 11:25:00,157.58,157.58,157.58,157.58,0.0,155.3671,155.3671,155.3671,155.3671,0.0
2024-12-27 11:30:00,157.58,157.58,157.58,157.58,0.0,155.3671,155.3671,155.3671,155.3671,0.0
2024-12-27 11:35:00,157.81,157.97,157.81,157.97,300.0,155.5939,155.7516,155.5939,155.7516,300.0
2024-12-27 11:40:00,157.97,157.97,157.97,157.97,0.0,155.7516,155.7516,155.7516,155.7516,0.0
2024-12-27 11:45:00,157.97,157.97,157.97,157.97,0.0,155.7516,155.7516,155.7516,155.7516,0.0
2024-12-27 11:50:00,157.97,157.97,157.97,157.97,0.0,155.7516,155.7516,155.7516,155.7516,0.0
2024-12-27 11:55:00,157.47,157.47,157.47,157.47,100.0,155.2586,155.2586,155.2586,155.2586,100.0
2024-12-27 12:00:00,157.41,157.41,157.41,157.41,100.0,155.1995,155.1995,155.1995,155.1995,100.0
2024-12-27 12:05:00,157.04,157.09,157.0,157.09,648.0,154.8347,154.884,154.7952,154.884,648.0
2024-12-27 12:10:00,157.09,157.09,157.09,157.09,0.0,154.884,154.884,154.884,154.884,0.0
2024-12-27 12:15:00,157.23,157.23,157.23,157.23,100.0,155.022,155.022,155.022,155.022,100.0
2024-12-27 12:20:00,157.0,157.0,157.0,157.0,500.0,154.7952,154.7952,154.7952,154.7952,500.0
2024-12-27 12:25:00,156.99,156.99,156.99,156.99,100.0,154.7854,154.7854,154.7854,154.7854,100.0
2024-12-27 12:30:00,156.99,156.99,156.99,156.99,0.0,154.7854,154.7854,154.7854,154.7854,0.0
2024-12-27 12:35:00,157.27,157.27,157.27,157.27,300.0,155.0615,155.0615,155.0615,155.0615,300.0
2024-12-27 12:40:00,157.27,157.27,157.27,157.27,0.0,155.0615,155.0615,155.0615,155.0615,0.0
2024-12-27 12:45:00,157.43,157.43,157.41,157.41,200.0,155.2192,155.2192,155.1995,155.1995,200.0
2024-12-27 12:50:00,157.49,157.49,157.49,157.49,100.0,155.2784,155.2784,155.2784,155.2784,100.0
2024-12-27 12:55:00,157.49,157.49,157.49,157.49,0.0,155.2784,155.2784,155.2784,155.2784,0.0
2024-12-27 13:00:00,157.49,157.49,157.49,157.49,0.0,155.2784,155.2784,155.2784,155.2784,0.0
2024-12-27 13:05:00,157.97,158.0,157.96,157.96,400.0,155.7516,155.7812,155.7418,155.7418,400.0
2024-12-27 13:10:00,158.16,158.16,158.16,158.16,100.0,155.939,155.939,155.939,155.939,100.0
2024-12-27 13:15:00,158.27,158.27,158.13,158.13,229.0,156.0474,156.0474,155.9094,155.9094,229.0
2024-12-27 13:20:00,158.13,158.13,158.13,158.13,0.0,155.9094,155.9094,155.9094,155.9094,0.0
2024-12-27 13:25:00,158.22,158.22,158.22,158.22,100.0,155.9981,155.9981,155.9981,155.9981,100.0
2024-12-27 13:30:00,158.22,158.22,158.22,158.22,0.0,155.9981,155.9981,155.9981,155.9981,0.0
2024-12-27 13:35:00,158.22,158.22,158.22,158.22,0.0,155.9981,155.9981,155.9981,155.9981,0.0
2024-12-27 13:40:00,158.02,158.02,157.8,157.8,680.0,155.8009,155.8009,155.584,155.584,680.0
2024-12-27 13:45:00,157.83,157.83,157.83,157.83,100.0,155.6136,155.6136,155.6136,155.6136,100.0
2024-12-27 13:50:00,157.92,157.92,157.92,157.92,134.0,155.7023,155.7023,155.7023,155.7023,134.0
2024-12-27 13:55:00,158.06,158.07,157.98,157.98,698.0,155.8404,155.8502,155.7615,155.7615,698.0
2024-12-27 14:00:00,157.94,157.94,157.89,157.89,200.0,155.722,155.722,155.6727,155.6727,200.0
2024-12-27 14:05:00,157.88,157.88,157.88,157.88,100.0,155.6629,155.6629,155.6629,155.6629,100.0
2024-12-27 14:10:00,157.94,157.94,157.94,157.94,100.0,155.722,155.722,155.722,155.722,100.0
2024-12-27 14:15:00,158.09,158.41,158.09,158.41,577.0,155.8699,156.1854,155.8699,156.1854,577.0
2024-12-27 14:20:00,158.3,158.33,158.3,158.33,254.0,156.077,156.1066,156.077,156.1066,254.0
2024-12-27 14:25:00,158.23,158.32,158.2,158.2,605.0,156.008,156.0967,155.9784,155.9784,605.0
2024-12-27 14:30:00,158.24,158.24,158.24,158.24,100.0,156.0178,156.0178,156.0178,156.0178,100.0
2024-12-27 14:35:00,158.24,158.24,158.24,158.24,0.0,156.0178,156.0178,156.0178,156.0178,0.0
2024-12-27 14:40:00,158.24,158.24,158.24,158.24,0.0,156.0178,156.0178,156.0178,156.0178,0.0
2024-12-27 14:45:00,158.29,158.29,158.28,158.28,200.0,156.0671,156.0671,156.0573,156.0573,200.0
2024-12-27 14:50:00,158.31,158.31,158.29,158.29,300.0,156.0868,156.0868,156.0671,156.0671,300.0
2024-12-27 14:55:00,158.43,158.67,158.43,158.65,300.0,156.2052,156.4418,156.2052,156.4221,300.0
2024-12-27 15:00:00,158.67,158.67,158.51,158.51,200.0,156.4418,156.4418,156.284,156.284,200.0
2024-12-27 15:05:00,158.41,158.41,158.41,158.41,100.0,156.1854,156.1854,156.1854,156.1854,100.0
2024-12-27 15:10:00,158.19,158.21,158.11,158.11,600.0,155.9685,155.9883,155.8897,155.8897,600.0
2024-12-27 15:15:00,157.93,158.06,157.93,158.06,640.0,155.7122,155.8404,155.7122,155.8404,640.0
2024-12-27 15:20:00,158.08,158.08,158.02,158.02,200.0,155.8601,155.8601,155.8009,155.8009,200.0
2024-12-27 15:25:00,158.18,158.18,158.09,158.09,352.0,155.9587,155.9587,155.8699,155.8699,352.0
2024-12-27 15:30:00,158.01,158.01,158.0,158.0,400.0,155.7911,155.7911,155.7812,155.7812,400.0
2024-12-27 15:35:00,158.01,158.17,158.01,158.12,1096.0,155.7911,155.9488,155.7911,155.8995,1096.0
2024-12-27 15:40:00,158.11,158.14,158.08,158.12,548.0,155.8897,155.9192,155.8601,155.8995,548.0
2024-12-27 15:45:00,158.0,158.08,158.0,158.08,553.0,155.7812,155.8601,155.7812,155.8601,553.0
2024-12-27 15:50:00,158.42,158.65,158.42,158.52,1621.0,156.1953,156.4221,156.1953,156.2939,1621.0
2024-12-27 15:55:00,158.33,158.56,158.3,158.3,1000.0,156.1066,156.3333,156.077,156.077,1000.0
2024-12-30 09:30:00,159.5,159.5,159.5,159.5,0.0,157.2601,157.2601,157.2601,157.2601,0.0
2024-12-30 09:35:00,158.81,158.81,158.81,158.81,100.0,156.5798,156.5798,156.5798,156.5798,100.0
2024-12-30 09:40:00,158.81,158.81,158.81,158.81,0.0,156.5798,156.5798,156.5798,156.5798,0.0
2024-12-30 09:45:00,158.51,158.83,158.51,158.64,1868.0,156.284,156.5995,156.284,156.4122,1868.0
2024-12-30 09:50:00,158.7,158.71,158.7,158.71,300.0,156.4714,156.4812,156.4714,156.4812,300.0
2024-12-30 09:55:00,158.71,158.71,158.71,158.71,0.0,156.4812,156.4812,156.4812,156.4812,0.0
2024-12-30 10:00:00,158.95,158.95,158.81,158.81,600.0,156.7179,156.7179,156.5798,156.5798,600.0
2024-12-30 10:05:00,158.9,159.22,158.9,159.22,1399.0,156.6686,156.9841,156.6686,156.9841,1399.0
2024-12-30 10:10:00,159.12,159.13,158.94,158.94,400.0,156.8855,156.8953,156.708,156.708,400.0
2024-12-30 10:15:00,158.51,158.51,158.51,158.51,100.0,156.284,156.284,156.284,156.284,100.0
2024-12-30 10:20:00,158.51,158.51,158.51,158.51,0.0,156.284,156.284,156.284,156.284,0.0
2024-12-30 10:25:00,158.84,158.97,158.84,158.97,667.0,156.6094,156.7376,156.6094,156.7376,667.0
2024-12-30 10:30:00,158.92,158.92,158.85,158.85,1724.0,156.6883,156.6883,156.6193,156.6193,1724.0
2024-12-30 10:35:00,158.73,158.73,158.73,158.73,100.0,156.5009,156.5009,156.5009,156.5009,100.0
2024-12-30 10:40:00,159.18,159.23,159.12,159.12,1025.0,156.9446,156.9939,156.8855,156.8855,1025.0
2024-12-30 10:45:00,159.14,159.14,159.05,159.05,400.0,156.9052,156.9052,156.8165,156.8165,400.0
2024-12-30 10:50:00,159.22,159.35,159.22,159.35,452.0,156.9841,157.1122,156.9841,157.1122,452.0
2024-12-30 10:55:00,159.6,159.6,159.6,159.6,999.0,157.3587,157.3587,157.3587,157.3587,999.0
2024-12-30 11:00:00,159.45,159.62,159.45,159.62,200.0,157.2108,157.3785,157.2108,157.3785,200.0
2024-12-30 11:05:00,160.0,160.0,160.0,160.0,100.0,157.7531,157.7531,157.7531,157.7531,100.0
2024-12-30 11:10:00,160.13,160.13,160.13,160.13,100.0,157.8813,157.8813,157.8813,157.8813,100.0
2024-12-30 11:15:00,160.2,160.23,160.2,160.23,899.0,157.9503,157.9799,157.9503,157.9799,899.0
2024-12-30 11:20:00,160.21,160.21,160.12,160.17,700.0,157.9602,157.9602,157.8714,157.9207,700.0
2024-12-30 11:25:00,159.9,159.9,159.78,159.84,685.0,157.6545,157.6545,157.5362,157.5954,685.0
2024-12-30 11:30:00,159.7,159.7,159.54,159.54,251.0,157.4573,157.4573,157.2996,157.2996,251.0
2024-12-30 11:35:00,159.6,159.75,159.6,159.75,525.0,157.3587,157.5066,157.3587,157.5066,525.0
2024-12-30 11:40:00,160.22,160.22,160.22,160.22,387.0,157.97,157.97,157.97,157.97,387.0
2024-12-30 11:45:00,160.24,160.24,160.2,160.2,740.0,157.9897,157.9897,157.9503,157.9503,740.0
2024-12-30 11:50:00,160.25,160.25,160.25,160.25,240.0,157.9996,157.9996,157.9996,157.9996,240.0
2024-12-30 11:55:00,160.17,160.48,160.17,160.47,400.0,157.9207,158.2264,157.9207,158.2165,400.0
2024-12-30 12:00:00,160.86,160.86,160.86,160.86,100.0,158.601,158.601,158.601,158.601,100.0
2024-12-30 12:05:00,160.9,160.95,160.9,160.95,200.0,158.6405,158.6898,158.6405,158.6898,200.0
2024-12-30 12:10:00,160.95,160.95,160.95,160.95,0.0,158.6898,158.6898,158.6898,158.6898,0.0
2024-12-30 12:15:00,161.52,161.59,161.52,161.57,300.0,159.2518,159.3208,159.2518,159.3011,300.0
2024-12-30 12:20:00,161.52,161.62,161.52,161.62,200.0,159.2518,159.3504,159.2518,159.3504,200.0
2024-12-30 12:25:00,161.63,161.75,161.63,161.75,531.0,159.3602,159.4785,159.3602,159.4785,531.0
2024-12-30 12:30:00,161.78,161.78,161.78,161.78,100.0,159.5081,159.5081,159.5081,159.5081,100.0
2024-12-30 12:35:00,161.83,161.89,161.75,161.75,1200.0,159.5574,159.6166,159.4785,159.4785,1200.0
2024-12-30 12:40:00,161.53,161.54,161.42,161.42,1076.0,159.2616,159.2715,159.1532,159.1532,1076.0
2024-12-30 12:45:00,161.32,161.34,161.32,161.32,500.0,159.0546,159.0743,159.0546,159.0546,500.0
2024-12-30 12:50:00,161.31,161.31,161.05,161.09,875.0,159.0447,159.0447,158.7884,158.8278,875.0
2024-12-30 12:55:00,160.79,160.95,160.74,160.95,1050.0,158.532,158.6898,158.4827,158.6898,1050.0
2024-12-30 13:00:00,160.95,160.95,160.95,160.95,0.0,158.6898,158.6898,158.6898,158.6898,0.0
2024-12-30 13:05:00,161.01,161.09,161.0,161.09,600.0,158.7489,158.8278,158.7391,158.8278,600.0
2024-12-30 13:10:00,161.09,161.09,161.09,161.09,0.0,158.8278,158.8278,158.8278,158.8278,0.0
2024-12-30 13:15:00,161.07,161.17,161.07,161.17,900.0,158.8081,158.9067,158.8081,158.9067,900.0
2024-12-30 13:20:00,161.2,161.2,161.2,161.2,583.0,158.9363,158.9363,158.9363,158.9363,583.0
2024-12-30 13:25:00,161.18,161.18,161.03,161.03,1317.0,158.9165,158.9165,158.7686,158.7686,1317.0
2024-12-30 13:30:00,160.98,161.16,160.98,161.16,500.0,158.7194,158.8968,158.7194,158.8968,500.0
2024-12-30 13:35:00,161.33,161.33,161.16,161.25,1190.0,159.0644,159.0644,158.8968,158.9856,1190.0
2024-12-30 13:40:00,161.25,161.25,161.25,161.25,0.0,158.9856,158.9856,158.9856,158.9856,0.0
2024-12-30 13:45:00,161.38,161.38,161.27,161.27,1500.0,159.1137,159.1137,159.0053,159.0053,1500.0
2024-12-30 13:50:00,161.24,161.24,161.22,161.22,322.0,158.9757,158.9757,158.956,158.956,322.0
2024-12-30 13:55:00,161.25,161.25,160.97,160.97,1700.0,158.9856,158.9856,158.7095,158.7095,1700.0
2024-12-30 14:00:00,160.97,160.97,160.97,160.97,0.0,158.7095,158.7095,158.7095,158.7095,0.0
2024-12-30 14:05:00,161.2,161.2,160.91,160.91,900.0,158.9363,158.9363,158.6503,158.6503,900.0
2024-12-30 14:10:00,160.91,160.91,160.91,160.91,0.0,158.6503,158.6503,158.6503,158.6503,0.0
2024-12-30 14:15:00,160.98,161.01,160.98,161.01,650.0,158.7194,158.7489,158.7194,158.7489,650.0
2024-12-30 14:20:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2024-12-30 14:25:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2024-12-30 14:30:00,161.04,161.04,160.82,160.82,400.0,158.7785,158.7785,158.5616,158.5616,400.0
2024-12-30 14:35:00,160.73,160.73,160.73,160.73,177.0,158.4729,158.4729,158.4729,158.4729,177.0
2024-12-30 14:40:00,160.78,160.8,160.78,160.8,492.0,158.5222,158.5419,158.5222,158.5419,492.0
2024-12-30 14:45:00,160.79,160.79,160.79,160.79,100.0,158.532,158.532,158.532,158.532,100.0
2024-12-30 14:50:00,160.86,160.96,160.86,160.96,310.0,158.601,158.6996,158.601,158.6996,310.0
2024-12-30 14:55:00,160.89,160.9,160.89,160.9,300.0,158.6306,158.6405,158.6306,158.6405,300.0
2024-12-30 15:00:00,161.1,161.1,161.07,161.07,245.0,158.8377,158.8377,158.8081,158.8081,245.0
2024-12-30 15:05:00,161.24,161.24,161.24,161.24,100.0,158.9757,158.9757,158.9757,158.9757,100.0
2024-12-30 15:10:00,161.4,161.43,161.32,161.32,725.0,159.1335,159.163,159.0546,159.0546,725.0
2024-12-30 15:15:00,161.31,161.4,161.31,161.33,832.0,159.0447,159.1335,159.0447,159.0644,832.0
2024-12-30 15:20:00,161.33,161.33,161.33,161.33,0.0,159.0644,159.0644,159.0644,159.0644,0.0
2024-12-30 15:25:00,161.42,161.42,161.29,161.29,200.0,159.1532,159.1532,159.025,159.025,200.0
2024-12-30 15:30:00,161.33,161.33,161.01,161.01,1007.0,159.0644,159.0644,158.7489,158.7489,1007.0
2024-12-30 15:35:00,161.04,161.04,160.75,160.75,916.0,158.7785,158.7785,158.4926,158.4926,916.0
2024-12-30 15:40:00,160.68,160.7,160.49,160.57,1356.0,158.4236,158.4433,158.2362,158.3151,1356.0
2024-12-30 15:45:00,160.81,161.0,160.8,161.0,1606.0,158.5517,158.7391,158.5419,158.7391,1606.0
2024-12-30 15:50:00,161.09,161.5,161.09,161.43,1597.0,158.8278,159.232,158.8278,159.163,1597.0
2024-12-30 15:55:00,161.28,161.4,161.01,161.06,2467.0,159.0151,159.1335,158.7489,158.7982,2467.0
2024-12-31 09:30:00,160.93,160.93,160.93,160.93,100.0,158.6701,158.6701,158.6701,158.6701,100.0
2024-12-31 09:35:00,161.95,161.95,161.95,161.95,100.0,159.6757,159.6757,159.6757,159.6757,100.0
2024-12-31 09:40:00,162.13,162.29,162.13,162.29,400.0,159.8532,160.011,159.8532,160.011,400.0
2024-12-31 09:45:00,162.06,162.06,162.06,162.06,179.0,159.7842,159.7842,159.7842,159.7842,179.0
2024-12-31 09:50:00,162.04,162.04,162.03,162.03,232.0,159.7645,159.7645,159.7546,159.7546,232.0
2024-12-31 09:55:00,162.26,162.26,162.26,162.26,100.0,159.9814,159.9814,159.9814,159.9814,100.0
2024-12-31 10:00:00,162.74,162.86,162.74,162.85,400.0,160.4546,160.573,160.4546,160.5631,400.0
2024-12-31 10:05:00,162.56,162.71,162.56,162.71,792.0,160.2772,160.4251,160.2772,160.4251,792.0
2024-12-31 10:10:00,162.8,162.8,162.78,162.78,400.0,160.5138,160.5138,160.4941,160.4941,400.0
2024-12-31 10:15:00,162.69,162.93,162.69,162.88,1274.0,160.4053,160.642,160.4053,160.5927,1274.0
2024-12-31 10:20:00,163.36,163.38,163.27,163.27,300.0,161.0659,161.0856,160.9772,160.9772,300.0
2024-12-31 10:25:00,163.27,163.27,163.27,163.27,0.0,160.9772,160.9772,160.9772,160.9772,0.0
2024-12-31 10:30:00,163.06,163.06,162.69,162.84,400.0,160.7701,160.7701,160.4053,160.5532,400.0
2024-12-31 10:35:00,162.56,162.83,162.56,162.83,400.0,160.2772,160.5434,160.2772,160.5434,400.0
2024-12-31 10:40:00,162.9,163.04,162.9,163.04,306.0,160.6124,160.7504,160.6124,160.7504,306.0
2024-12-31 10:45:00,163.04,163.04,163.04,163.04,0.0,160.7504,160.7504,160.7504,160.7504,0.0
2024-12-31 10:50:00,163.16,163.28,163.13,163.28,400.0,160.8687,160.9871,160.8392,160.9871,400.0
2024-12-31 10:55:00,162.96,163.01,162.96,163.01,1491.0,160.6715,160.7208,160.6715,160.7208,1491.0
2024-12-31 11:00:00,163.04,163.1,162.89,162.89,1400.0,160.7504,160.8096,160.6025,160.6025,1400.0
2024-12-31 11:05:00,162.9,163.08,162.9,163.08,600.0,160.6124,160.7899,160.6124,160.7899,600.0
2024-12-31 11:10:00,162.93,162.93,162.77,162.92,600.0,160.642,160.642,160.4842,160.6321,600.0
2024-12-31 11:15:00,162.94,163.28,162.94,163.0,834.0,160.6518,160.9871,160.6518,160.711,834.0
2024-12-31 11:20:00,163.14,163.18,163.14,163.18,200.0,160.849,160.8885,160.849,160.8885,200.0
2024-12-31 11:25:00,163.1,163.24,163.1,163.24,900.0,160.8096,160.9476,160.8096,160.9476,900.0
2024-12-31 11:30:00,163.04,163.12,162.88,162.9,816.0,160.7504,160.8293,160.5927,160.6124,816.0
2024-12-31 11:35:00,162.86,163.05,162.85,163.05,1236.0,160.573,160.7603,160.5631,160.7603,1236.0
2024-12-31 11:40:00,163.13,163.17,163.13,163.17,459.0,160.8392,160.8786,160.8392,160.8786,459.0
2024-12-31 11:45:00,163.34,163.48,163.31,163.48,808.0,161.0462,161.1842,161.0166,161.1842,808.0
2024-12-31 11:50:00,163.45,163.8,163.44,163.77,900.0,161.1547,161.4998,161.1448,161.4702,900.0
2024-12-31 11:55:00,163.59,163.73,163.49,163.49,1100.0,161.2927,161.4307,161.1941,161.1941,1100.0
2024-12-31 12:00:00,163.43,163.55,163.28,163.55,900.0,161.1349,161.2533,160.9871,161.2533,900.0
2024-12-31 12:05:00,163.49,163.49,163.32,163.41,1199.0,161.1941,161.1941,161.0265,161.1152,1199.0
2024-12-31 12:10:00,163.29,163.29,163.16,163.2,1172.0,160.9969,160.9969,160.8687,160.9082,1172.0
2024-12-31 12:15:00,163.35,163.35,163.2,163.2,400.0,161.0561,161.0561,160.9082,160.9082,400.0
2024-12-31 12:20:00,162.88,162.88,162.88,162.88,100.0,160.5927,160.5927,160.5927,160.5927,100.0
2024-12-31 12:25:00,163.02,163.02,163.02,163.02,100.0,160.7307,160.7307,160.7307,160.7307,100.0
2024-12-31 12:30:00,163.22,163.22,163.11,163.11,200.0,160.9279,160.9279,160.8194,160.8194,200.0
2024-12-31 12:35:00,163.24,163.26,163.15,163.18,400.0,160.9476,160.9673,160.8589,160.8885,400.0
2024-12-31 12:40:00,163.28,163.42,163.28,163.42,400.0,160.9871,161.1251,160.9871,161.1251,400.0
2024-12-31 12:45:00,163.31,163.31,163.31,163.31,100.0,161.0166,161.0166,161.0166,161.0166,100.0
2024-12-31 12:50:00,163.43,163.45,163.38,163.45,449.0,161.1349,161.1547,161.0856,161.1547,449.0
2024-12-31 12:55:00,163.47,163.8,163.47,163.8,800.0,161.1744,161.4998,161.1744,161.4998,800.0
2024-12-31 13:00:00,163.69,163.81,163.69,163.81,500.0,161.3913,161.5096,161.3913,161.5096,500.0
2024-12-31 13:05:00,163.88,164.03,163.83,164.03,732.0,161.5786,161.7265,161.5293,161.7265,732.0
2024-12-31 13:10:00,164.03,164.03,164.03,164.03,0.0,161.7265,161.7265,161.7265,161.7265,0.0
2024-12-31 13:15:00,163.71,163.71,163.71,163.71,100.0,161.411,161.411,161.411,161.411,100.0
2024-12-31 13:20:00,163.35,163.35,163.35,163.35,100.0,161.0561,161.0561,161.0561,161.0561,100.0
2024-12-31 13:25:00,163.29,163.29,163.29,163.29,100.0,160.9969,160.9969,160.9969,160.9969,100.0
2024-12-31 13:30:00,163.29,163.29,163.29,163.29,0.0,160.9969,160.9969,160.9969,160.9969,0.0
2024-12-31 13:35:00,163.11,163.22,163.05,163.22,1000.0,160.8194,160.9279,160.7603,160.9279,1000.0
2024-12-31 13:40:00,163.37,163.44,163.37,163.44,600.0,161.0758,161.1448,161.0758,161.1448,600.0
2024-12-31 13:45:00,163.72,163.72,163.72,163.72,100.0,161.4209,161.4209,161.4209,161.4209,100.0
2024-12-31 13:50:00,163.6,163.72,163.6,163.63,700.0,161.3026,161.4209,161.3026,161.3321,700.0
2024-12-31 13:55:00,163.69,163.69,163.63,163.63,500.0,161.3913,161.3913,161.3321,161.3321,500.0
2024-12-31 14:00:00,163.62,163.78,163.62,163.78,700.0,161.3223,161.48,161.3223,161.48,700.0
2024-12-31 14:05:00,163.65,163.75,163.56,163.75,1554.0,161.3519,161.4505,161.2631,161.4505,1554.0
2024-12-31 14:10:00,163.92,163.98,163.92,163.98,300.0,161.6181,161.6772,161.6181,161.6772,300.0
2024-12-31 14:15:00,164.11,164.11,164.06,164.06,379.0,161.8054,161.8054,161.7561,161.7561,379.0
2024-12-31 14:20:00,164.07,164.15,164.07,164.15,400.0,161.766,161.8448,161.766,161.8448,400.0
2024-12-31 14:25:00,163.88,163.89,163.81,163.81,653.0,161.5786,161.5885,161.5096,161.5096,653.0
2024-12-31 14:30:00,163.72,163.79,163.72,163.79,400.0,161.4209,161.4899,161.4209,161.4899,400.0
2024-12-31 14:35:00,163.82,163.96,163.81,163.96,1105.0,161.5195,161.6575,161.5096,161.6575,1105.0
2024-12-31 14:40:00,163.76,163.79,163.76,163.79,380.0,161.4603,161.4899,161.4603,161.4899,380.0
2024-12-31 14:45:00,163.82,163.82,163.79,163.82,300.0,161.5195,161.5195,161.4899,161.5195,300.0
2024-12-31 14:50:00,163.69,163.91,163.69,163.91,1457.0,161.3913,161.6082,161.3913,161.6082,1457.0
2024-12-31 14:55:00,163.86,164.24,163.84,164.24,3957.0,161.5589,161.9336,161.5392,161.9336,3957.0
2024-12-31 15:00:00,164.16,164.16,164.16,164.16,100.0,161.8547,161.8547,161.8547,161.8547,100.0
2024-12-31 15:05:00,164.06,164.23,164.06,164.23,5800.0,161.7561,161.9237,161.7561,161.9237,5800.0
2024-12-31 15:10:00,164.16,164.18,163.73,163.73,921.0,161.8547,161.8744,161.4307,161.4307,921.0
2024-12-31 15:15:00,163.69,163.93,163.66,163.93,1100.0,161.3913,161.6279,161.3617,161.6279,1100.0
2024-12-31 15:20:00,163.94,164.11,163.94,164.11,600.0,161.6378,161.8054,161.6378,161.8054,600.0
2024-12-31 15:25:00,164.02,164.1,164.0,164.0,1327.0,161.7167,161.7955,161.6969,161.6969,1327.0
2024-12-31 15:30:00,164.02,164.02,163.9,163.96,878.0,161.7167,161.7167,161.5983,161.6575,878.0
2024-12-31 15:35:00,163.9,164.13,163.9,163.95,2300.0,161.5983,161.8251,161.5983,161.6476,2300.0
2024-12-31 15:40:00,163.81,163.82,163.67,163.82,525.0,161.5096,161.5195,161.3716,161.5195,525.0
2024-12-31 15:45:00,163.77,164.06,163.64,164.06,1400.0,161.4702,161.7561,161.342,161.7561,1400.0
2024-12-31 15:50:00,163.93,164.01,163.78,163.85,3177.0,161.6279,161.7068,161.48,161.549,3177.0
2024-12-31 15:55:00,163.81,163.99,163.76,163.85,5771.0,161.5096,161.6871,161.4603,161.549,5771.0
2025-01-02 09:30:00,166.0,166.05,165.81,166.05,650.0,163.6689,163.7182,163.4815,163.7182,650.0
2025-01-02 09:35:00,166.16,166.16,166.16,166.16,100.0,163.8266,163.8266,163.8266,163.8266,100.0
2025-01-02 09:40:00,166.42,167.0,166.42,167.0,700.0,164.083,164.6548,164.083,164.6548,700.0
2025-01-02 09:45:00,167.04,167.04,167.04,167.04,100.0,164.6943,164.6943,164.6943,164.6943,100.0
2025-01-02 09:50:00,167.02,167.29,167.02,167.29,400.0,164.6745,164.9407,164.6745,164.9407,400.0
2025-01-02 09:55:00,167.43,167.53,167.42,167.53,600.0,165.0788,165.1774,165.0689,165.1774,600.0
2025-01-02 10:00:00,167.59,167.59,167.28,167.44,400.0,165.2365,165.2365,164.9309,165.0886,400.0
2025-01-02 10:05:00,167.6,167.6,167.3,167.54,601.0,165.2464,165.2464,164.9506,165.1872,601.0
2025-01-02 10:10:00,167.01,167.1,167.01,167.01,300.0,164.6647,164.7534,164.6647,164.6647,300.0
2025-01-02 10:15:00,167.08,167.11,167.08,167.1,300.0,164.7337,164.7633,164.7337,164.7534,300.0
2025-01-02 10:20:00,167.07,167.09,166.74,167.09,800.0,164.7238,164.7435,164.3985,164.7435,800.0
2025-01-02 10:25:00,167.18,167.18,167.12,167.12,227.0,164.8323,164.8323,164.7731,164.7731,227.0
2025-01-02 10:30:00,167.37,167.49,167.37,167.49,200.0,165.0196,165.1379,165.0196,165.1379,200.0
2025-01-02 10:35:00,167.57,167.57,167.54,167.54,400.0,165.2168,165.2168,165.1872,165.1872,400.0
2025-01-02 10:40:00,167.29,167.29,167.29,167.29,100.0,164.9407,164.9407,164.9407,164.9407,100.0
2025-01-02 10:45:00,167.71,168.1,167.71,168.1,800.0,165.3548,165.7394,165.3548,165.7394,800.0
2025-01-02 10:50:00,168.07,168.16,167.78,167.78,700.0,165.7098,165.7985,165.4239,165.4239,700.0
2025-01-02 10:55:00,167.87,168.05,167.87,167.88,500.0,165.5126,165.6901,165.5126,165.5225,500.0
2025-01-02 11:00:00,167.48,167.48,166.98,166.98,200.0,165.1281,165.1281,164.6351,164.6351,200.0
2025-01-02 11:05:00,166.98,166.98,166.98,166.98,100.0,164.6351,164.6351,164.6351,164.6351,100.0
2025-01-02 11:10:00,166.85,166.85,166.54,166.54,400.0,164.5069,164.5069,164.2013,164.2013,400.0
2025-01-02 11:15:00,166.65,166.83,166.65,166.83,500.0,164.3097,164.4872,164.3097,164.4872,500.0
2025-01-02 11:20:00,166.84,166.87,166.84,166.87,200.0,164.4971,164.5266,164.4971,164.5266,200.0
2025-01-02 11:25:00,167.05,167.06,167.01,167.06,440.0,164.7041,164.714,164.6647,164.714,440.0
2025-01-02 11:30:00,166.84,166.84,166.84,166.84,100.0,164.4971,164.4971,164.4971,164.4971,100.0
2025-01-02 11:35:00,167.17,167.33,167.17,167.29,1039.0,164.8224,164.9802,164.8224,164.9407,1039.0
2025-01-02 11:40:00,167.39,167.44,167.39,167.44,300.0,165.0393,165.0886,165.0393,165.0886,300.0
2025-01-02 11:45:00,167.34,167.34,167.33,167.33,400.0,164.99,164.99,164.9802,164.9802,400.0
2025-01-02 11:50:00,167.1,167.29,167.1,167.29,300.0,164.7534,164.9407,164.7534,164.9407,300.0
2025-01-02 11:55:00,167.22,167.22,167.2,167.2,489.0,164.8717,164.8717,164.852,164.852,489.0
2025-01-02 12:00:00,167.54,167.54,167.54,167.54,100.0,165.1872,165.1872,165.1872,165.1872,100.0
2025-01-02 12:05:00,167.67,167.74,167.67,167.74,200.0,165.3154,165.3844,165.3154,165.3844,200.0
2025-01-02 12:10:00,167.84,167.87,167.84,167.87,300.0,165.483,165.5126,165.483,165.5126,300.0
2025-01-02 12:15:00,167.95,167.95,167.82,167.82,300.0,165.5915,165.5915,165.4633,165.4633,300.0
2025-01-02 12:20:00,167.07,167.07,167.07,167.07,100.0,164.7238,164.7238,164.7238,164.7238,100.0
2025-01-02 12:25:00,166.91,166.91,166.83,166.83,241.0,164.5661,164.5661,164.4872,164.4872,241.0
2025-01-02 12:30:00,166.42,166.74,166.29,166.74,1001.0,164.083,164.3985,163.9548,164.3985,1001.0
2025-01-02 12:35:00,166.74,166.74,166.65,166.65,1090.0,164.3985,164.3985,164.3097,164.3097,1090.0
2025-01-02 12:40:00,166.41,166.41,166.41,166.41,100.0,164.0731,164.0731,164.0731,164.0731,100.0
2025-01-02 12:45:00,166.41,166.41,166.41,166.41,0.0,164.0731,164.0731,164.0731,164.0731,0.0
2025-01-02 12:50:00,166.12,166.12,166.08,166.08,200.0,163.7872,163.7872,163.7477,163.7477,200.0
2025-01-02 12:55:00,166.42,166.42,166.42,166.42,100.0,164.083,164.083,164.083,164.083,100.0
2025-01-02 13:00:00,166.42,166.42,166.42,166.42,0.0,164.083,164.083,164.083,164.083,0.0
2025-01-02 13:05:00,166.18,166.18,165.98,165.98,400.0,163.8463,163.8463,163.6491,163.6491,400.0
2025-01-02 13:10:00,165.98,165.98,165.98,165.98,0.0,163.6491,163.6491,163.6491,163.6491,0.0
2025-01-02 13:15:00,165.96,165.96,165.87,165.87,200.0,163.6294,163.6294,163.5407,163.5407,200.0
2025-01-02 13:20:00,165.96,165.96,165.96,165.96,100.0,163.6294,163.6294,163.6294,163.6294,100.0
2025-01-02 13:25:00,165.63,165.7,165.63,165.7,400.0,163.3041,163.3731,163.3041,163.3731,400.0
2025-01-02 13:30:00,166.05,166.05,165.98,165.98,200.0,163.7182,163.7182,163.6491,163.6491,200.0
2025-01-02 13:35:00,165.58,165.58,165.58,165.58,100.0,163.2548,163.2548,163.2548,163.2548,100.0
2025-01-02 13:40:00,165.53,165.66,165.53,165.66,300.0,163.2055,163.3336,163.2055,163.3336,300.0
2025-01-02 13:45:00,165.86,165.86,165.76,165.76,214.0,163.5308,163.5308,163.4322,163.4322,214.0
2025-01-02 13:50:00,165.6,165.6,165.6,165.6,200.0,163.2745,163.2745,163.2745,163.2745,200.0
2025-01-02 13:55:00,165.78,165.78,165.78,165.78,100.0,163.4519,163.4519,163.4519,163.4519,100.0
2025-01-02 14:00:00,165.78,165.78,165.78,165.78,0.0,163.4519,163.4519,163.4519,163.4519,0.0
2025-01-02 14:05:00,165.79,165.79,165.79,165.79,200.0,163.4618,163.4618,163.4618,163.4618,200.0
2025-01-02 14:10:00,165.89,165.95,165.89,165.93,349.0,163.5604,163.6196,163.5604,163.5998,349.0
2025-01-02 14:15:00,165.94,165.99,165.94,165.99,200.0,163.6097,163.659,163.6097,163.659,200.0
2025-01-02 14:20:00,166.19,166.19,166.19,166.19,100.0,163.8562,163.8562,163.8562,163.8562,100.0
2025-01-02 14:25:00,166.32,166.5,166.31,166.48,400.0,163.9844,164.1618,163.9745,164.1421,400.0
2025-01-02 14:30:00,166.48,166.48,166.48,166.48,200.0,164.1421,164.1421,164.1421,164.1421,200.0
2025-01-02 14:35:00,166.45,166.45,166.45,166.45,100.0,164.1125,164.1125,164.1125,164.1125,100.0
2025-01-02 14:40:00,166.47,166.47,166.24,166.24,450.0,164.1323,164.1323,163.9055,163.9055,450.0
2025-01-02 14:45:00,166.32,166.32,166.32,166.32,100.0,163.9844,163.9844,163.9844,163.9844,100.0
2025-01-02 14:50:00,166.33,166.35,166.3,166.35,400.0,163.9942,164.0139,163.9646,164.0139,400.0
2025-01-02 14:55:00,166.5,166.5,166.27,166.27,200.0,164.1618,164.1618,163.9351,163.9351,200.0
2025-01-02 15:00:00,166.17,166.34,166.17,166.34,340.0,163.8365,164.0041,163.8365,164.0041,340.0
2025-01-02 15:05:00,166.32,166.32,166.26,166.26,300.0,163.9844,163.9844,163.9252,163.9252,300.0
2025-01-02 15:10:00,166.26,166.26,166.26,166.26,0.0,163.9252,163.9252,163.9252,163.9252,0.0
2025-01-02 15:15:00,166.18,166.32,166.18,166.32,200.0,163.8463,163.9844,163.8463,163.9844,200.0
2025-01-02 15:20:00,166.39,166.56,166.39,166.56,695.0,164.0534,164.221,164.0534,164.221,695.0
2025-01-02 15:25:00,166.57,166.63,166.57,166.63,200.0,164.2309,164.29,164.2309,164.29,200.0
2025-01-02 15:30:00,166.61,166.61,166.61,166.61,100.0,164.2703,164.2703,164.2703,164.2703,100.0
2025-01-02 15:35:00,166.48,166.49,166.48,166.49,200.0,164.1421,164.152,164.1421,164.152,200.0
2025-01-02 15:40:00,166.48,166.64,166.46,166.64,800.0,164.1421,164.2999,164.1224,164.2999,800.0
2025-01-02 15:45:00,166.79,166.92,166.7,166.92,1580.0,164.4478,164.5759,164.359,164.5759,1580.0
2025-01-02 15:50:00,166.85,166.89,166.59,166.59,3387.0,164.5069,164.5464,164.2506,164.2506,3387.0
2025-01-02 15:55:00,166.54,166.86,166.54,166.8,2644.0,164.2013,164.5168,164.2013,164.4576,2644.0
2025-01-03 09:30:00,168.0,168.0,168.0,168.0,500.0,165.6408,165.6408,165.6408,165.6408,500.0
2025-01-03 09:35:00,168.21,168.21,168.21,168.21,100.0,165.8478,165.8478,165.8478,165.8478,100.0
2025-01-03 09:40:00,168.72,168.72,168.72,168.72,100.0,166.3507,166.3507,166.3507,166.3507,100.0
2025-01-03 09:45:00,168.35,168.35,168.14,168.14,690.0,165.9859,165.9859,165.7788,165.7788,690.0
2025-01-03 09:50:00,167.92,168.03,167.88,168.03,1400.0,165.5619,165.6703,165.5225,165.6703,1400.0
2025-01-03 09:55:00,168.16,168.16,168.16,168.16,500.0,165.7985,165.7985,165.7985,165.7985,500.0
2025-01-03 10:00:00,168.16,168.16,168.16,168.16,0.0,165.7985,165.7985,165.7985,165.7985,0.0
2025-01-03 10:05:00,168.16,168.16,168.16,168.16,0.0,165.7985,165.7985,165.7985,165.7985,0.0
2025-01-03 10:10:00,168.16,168.16,168.16,168.16,0.0,165.7985,165.7985,165.7985,165.7985,0.0
2025-01-03 10:15:00,168.34,168.34,168.34,168.34,100.0,165.976,165.976,165.976,165.976,100.0
2025-01-03 10:20:00,168.42,168.48,168.42,168.48,200.0,166.0549,166.114,166.0549,166.114,200.0
2025-01-03 10:25:00,168.81,168.81,168.81,168.81,2886.0,166.4394,166.4394,166.4394,166.4394,2886.0
2025-01-03 10:30:00,168.8,168.99,168.8,168.99,2199.0,166.4295,166.6169,166.4295,166.6169,2199.0
2025-01-03 10:35:00,168.99,168.99,168.99,168.99,0.0,166.6169,166.6169,166.6169,166.6169,0.0
2025-01-03 10:40:00,169.18,169.18,169.18,169.18,100.0,166.8042,166.8042,166.8042,166.8042,100.0
2025-01-03 10:45:00,169.07,169.07,169.07,169.07,100.0,166.6957,166.6957,166.6957,166.6957,100.0
2025-01-03 10:50:00,168.84,168.91,168.84,168.91,200.0,166.469,166.538,166.469,166.538,200.0
2025-01-03 10:55:00,168.91,168.91,168.91,168.91,0.0,166.538,166.538,166.538,166.538,0.0
2025-01-03 11:00:00,169.02,169.02,169.02,169.02,100.0,166.6464,166.6464,166.6464,166.6464,100.0
2025-01-03 11:05:00,169.23,169.23,169.23,169.23,100.0,166.8535,166.8535,166.8535,166.8535,100.0
2025-01-03 11:10:00,168.7,168.7,168.7,168.7,100.0,166.3309,166.3309,166.3309,166.3309,100.0
2025-01-03 11:15:00,168.49,168.49,168.44,168.44,300.0,166.1239,166.1239,166.0746,166.0746,300.0
2025-01-03 11:20:00,168.65,168.7,168.65,168.7,300.0,166.2816,166.3309,166.2816,166.3309,300.0
2025-01-03 11:25:00,168.7,168.7,168.7,168.7,0.0,166.3309,166.3309,166.3309,166.3309,0.0
2025-01-03 11:30:00,168.7,168.7,168.7,168.7,0.0,166.3309,166.3309,166.3309,166.3309,0.0
2025-01-03 11:35:00,168.7,168.7,168.7,168.7,0.0,166.3309,166.3309,166.3309,166.3309,0.0
2025-01-03 11:40:00,169.48,169.49,169.48,169.48,400.0,167.1,167.1098,167.1,167.1,400.0
2025-01-03 11:45:00,169.32,169.4,169.32,169.4,200.0,166.9422,167.0211,166.9422,167.0211,200.0
2025-01-03 11:50:00,169.32,169.32,169.32,169.32,100.0,166.9422,166.9422,166.9422,166.9422,100.0
2025-01-03 11:55:00,169.32,169.32,169.32,169.32,0.0,166.9422,166.9422,166.9422,166.9422,0.0
2025-01-03 12:00:00,169.32,169.32,169.32,169.32,0.0,166.9422,166.9422,166.9422,166.9422,0.0
2025-01-03 12:05:00,169.32,169.32,169.32,169.32,0.0,166.9422,166.9422,166.9422,166.9422,0.0
2025-01-03 12:10:00,169.72,169.72,169.72,169.72,100.0,167.3366,167.3366,167.3366,167.3366,100.0
2025-01-03 12:15:00,169.72,169.72,169.72,169.72,0.0,167.3366,167.3366,167.3366,167.3366,0.0
2025-01-03 12:20:00,169.61,169.61,169.61,169.61,100.0,167.2282,167.2282,167.2282,167.2282,100.0
2025-01-03 12:25:00,169.97,169.97,169.97,169.97,100.0,167.5831,167.5831,167.5831,167.5831,100.0
2025-01-03 12:30:00,169.97,169.97,169.97,169.97,0.0,167.5831,167.5831,167.5831,167.5831,0.0
2025-01-03 12:35:00,170.0,170.25,170.0,170.25,365.0,167.6127,167.8592,167.6127,167.8592,365.0
2025-01-03 12:40:00,170.62,170.62,170.49,170.49,200.0,168.224,168.224,168.0958,168.0958,200.0
2025-01-03 12:45:00,170.58,170.58,170.57,170.57,200.0,168.1845,168.1845,168.1747,168.1747,200.0
2025-01-03 12:50:00,170.66,170.66,170.66,170.66,100.0,168.2634,168.2634,168.2634,168.2634,100.0
2025-01-03 12:55:00,170.66,170.66,170.66,170.66,0.0,168.2634,168.2634,168.2634,168.2634,0.0
2025-01-03 13:00:00,171.0,171.02,171.0,171.02,300.0,168.5986,168.6184,168.5986,168.6184,300.0
2025-01-03 13:05:00,171.08,171.19,171.08,171.19,500.0,168.6775,168.786,168.6775,168.786,500.0
2025-01-03 13:10:00,171.22,171.23,171.22,171.23,4451.0,168.8156,168.8254,168.8156,168.8254,4451.0
2025-01-03 13:15:00,171.36,171.49,171.35,171.49,5017.0,168.9536,169.0818,168.9437,169.0818,5017.0
2025-01-03 13:20:00,171.54,171.59,171.53,171.59,700.0,169.1311,169.1804,169.1212,169.1804,700.0
2025-01-03 13:25:00,171.61,171.71,171.61,171.69,400.0,169.2001,169.2987,169.2001,169.279,400.0
2025-01-03 13:30:00,171.69,171.69,171.69,171.69,0.0,169.279,169.279,169.279,169.279,0.0
2025-01-03 13:35:00,171.72,171.73,171.55,171.55,634.0,169.3085,169.3184,169.1409,169.1409,634.0
2025-01-03 13:40:00,171.33,171.33,171.2,171.2,600.0,168.924,168.924,168.7958,168.7958,600.0
2025-01-03 13:45:00,171.07,171.24,171.07,171.24,500.0,168.6677,168.8353,168.6677,168.8353,500.0
2025-01-03 13:50:00,171.24,171.24,171.24,171.24,0.0,168.8353,168.8353,168.8353,168.8353,0.0
2025-01-03 13:55:00,171.12,171.12,171.09,171.1,606.0,168.717,168.717,168.6874,168.6972,606.0
2025-01-03 14:00:00,170.93,171.06,170.92,171.06,700.0,168.5296,168.6578,168.5198,168.6578,700.0
2025-01-03 14:05:00,171.25,171.25,171.1,171.1,200.0,168.8451,168.8451,168.6972,168.6972,200.0
2025-01-03 14:10:00,171.21,171.31,171.21,171.31,200.0,168.8057,168.9043,168.8057,168.9043,200.0
2025-01-03 14:15:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-03 14:20:00,171.46,171.48,171.46,171.48,200.0,169.0522,169.0719,169.0522,169.0719,200.0
2025-01-03 14:25:00,171.32,171.32,171.32,171.32,100.0,168.9141,168.9141,168.9141,168.9141,100.0
2025-01-03 14:30:00,171.38,171.43,171.38,171.43,400.0,168.9733,169.0226,168.9733,169.0226,400.0
2025-01-03 14:35:00,171.56,171.56,171.56,171.56,100.0,169.1508,169.1508,169.1508,169.1508,100.0
2025-01-03 14:40:00,171.41,171.45,171.39,171.45,400.0,169.0029,169.0423,168.9832,169.0423,400.0
2025-01-03 14:45:00,171.45,171.45,171.45,171.45,0.0,169.0423,169.0423,169.0423,169.0423,0.0
2025-01-03 14:50:00,171.28,171.31,171.22,171.31,400.0,168.8747,168.9043,168.8156,168.9043,400.0
2025-01-03 14:55:00,171.3,171.3,171.28,171.28,300.0,168.8944,168.8944,168.8747,168.8747,300.0
2025-01-03 15:00:00,171.37,171.37,171.29,171.29,300.0,168.9634,168.9634,168.8846,168.8846,300.0
2025-01-03 15:05:00,171.23,171.29,171.23,171.29,300.0,168.8254,168.8846,168.8254,168.8846,300.0
2025-01-03 15:10:00,171.16,171.16,171.12,171.12,200.0,168.7564,168.7564,168.717,168.717,200.0
2025-01-03 15:15:00,171.09,171.12,171.09,171.12,200.0,168.6874,168.717,168.6874,168.717,200.0
2025-01-03 15:20:00,171.05,171.05,171.05,171.05,1100.0,168.6479,168.6479,168.6479,168.6479,1100.0
2025-01-03 15:25:00,171.06,171.06,170.87,170.92,346.0,168.6578,168.6578,168.4705,168.5198,346.0
2025-01-03 15:30:00,170.73,170.81,170.73,170.81,300.0,168.3324,168.4113,168.3324,168.4113,300.0
2025-01-03 15:35:00,170.99,170.99,170.99,170.99,100.0,168.5888,168.5888,168.5888,168.5888,100.0
2025-01-03 15:40:00,171.27,171.3,171.21,171.21,4743.0,168.8648,168.8944,168.8057,168.8057,4743.0
2025-01-03 15:45:00,171.16,171.18,171.04,171.06,1100.0,168.7564,168.7761,168.6381,168.6578,1100.0
2025-01-03 15:50:00,171.07,171.09,170.94,170.94,1653.0,168.6677,168.6874,168.5395,168.5395,1653.0
2025-01-03 15:55:00,171.0,171.09,170.99,171.01,2851.0,168.5986,168.6874,168.5888,168.6085,2851.0
2025-01-06 09:30:00,171.78,173.3,171.78,173.3,1741.0,169.3677,170.8663,169.3677,170.8663,1741.0
2025-01-06 09:35:00,173.33,173.36,172.89,172.89,610.0,170.8959,170.9255,170.4621,170.4621,610.0
2025-01-06 09:40:00,172.94,173.16,172.94,173.16,300.0,170.5114,170.7283,170.5114,170.7283,300.0
2025-01-06 09:45:00,173.45,173.75,173.43,173.43,800.0,171.0142,171.31,170.9945,170.9945,800.0
2025-01-06 09:50:00,173.41,173.41,173.41,173.41,200.0,170.9748,170.9748,170.9748,170.9748,200.0
2025-01-06 09:55:00,173.68,173.68,173.68,173.68,100.0,171.241,171.241,171.241,171.241,100.0
2025-01-06 10:00:00,173.6,173.64,173.6,173.64,300.0,171.1621,171.2016,171.1621,171.2016,300.0
2025-01-06 10:05:00,173.86,174.13,173.86,173.93,1236.0,171.4185,171.6847,171.4185,171.4875,1236.0
2025-01-06 10:10:00,174.43,174.86,174.43,174.85,500.0,171.9805,172.4044,171.9805,172.3946,500.0
2025-01-06 10:15:00,174.52,174.56,174.28,174.28,675.0,172.0692,172.1086,171.8326,171.8326,675.0
2025-01-06 10:20:00,174.41,174.41,174.41,174.41,100.0,171.9608,171.9608,171.9608,171.9608,100.0
2025-01-06 10:25:00,174.5,175.0,174.5,175.0,328.0,172.0495,172.5425,172.0495,172.5425,328.0
2025-01-06 10:30:00,175.0,175.0,174.36,174.36,935.0,172.5425,172.5425,171.9115,171.9115,935.0
2025-01-06 10:35:00,173.85,173.85,173.75,173.84,300.0,171.4086,171.4086,171.31,171.3988,300.0
2025-01-06 10:40:00,173.83,173.83,173.62,173.62,979.0,171.3889,171.3889,171.1818,171.1818,979.0
2025-01-06 10:45:00,173.31,173.32,172.94,172.94,1000.0,170.8762,170.8861,170.5114,170.5114,1000.0
2025-01-06 10:50:00,172.75,172.9,172.75,172.9,300.0,170.3241,170.472,170.3241,170.472,300.0
2025-01-06 10:55:00,173.16,173.16,173.16,173.16,100.0,170.7283,170.7283,170.7283,170.7283,100.0
2025-01-06 11:00:00,172.57,172.57,172.18,172.18,750.0,170.1466,170.1466,169.7621,169.7621,750.0
2025-01-06 11:05:00,172.04,172.07,172.0,172.07,300.0,169.624,169.6536,169.5846,169.6536,300.0
2025-01-06 11:10:00,172.13,172.29,172.07,172.29,400.0,169.7128,169.8705,169.6536,169.8705,400.0
2025-01-06 11:15:00,172.24,172.24,172.1,172.15,300.0,169.8212,169.8212,169.6832,169.7325,300.0
2025-01-06 11:20:00,172.05,172.05,172.02,172.02,350.0,169.6339,169.6339,169.6043,169.6043,350.0
2025-01-06 11:25:00,171.95,172.26,171.95,172.26,300.0,169.5353,169.8409,169.5353,169.8409,300.0
2025-01-06 11:30:00,171.99,171.99,171.99,171.99,100.0,169.5747,169.5747,169.5747,169.5747,100.0
2025-01-06 11:35:00,171.88,171.88,171.88,171.88,100.0,169.4663,169.4663,169.4663,169.4663,100.0
2025-01-06 11:40:00,171.86,171.92,171.78,171.87,500.0,169.4466,169.5057,169.3677,169.4564,500.0
2025-01-06 11:45:00,171.87,172.04,171.84,172.04,400.0,169.4564,169.624,169.4268,169.624,400.0
2025-01-06 11:50:00,171.83,171.9,171.83,171.9,200.0,169.417,169.486,169.417,169.486,200.0
2025-01-06 11:55:00,171.88,171.88,171.88,171.88,100.0,169.4663,169.4663,169.4663,169.4663,100.0
2025-01-06 12:00:00,171.87,171.91,171.79,171.91,563.0,169.4564,169.4959,169.3775,169.4959,563.0
2025-01-06 12:05:00,171.86,171.86,171.73,171.73,2381.0,169.4466,169.4466,169.3184,169.3184,2381.0
2025-01-06 12:10:00,171.73,171.73,171.73,171.73,0.0,169.3184,169.3184,169.3184,169.3184,0.0
2025-01-06 12:15:00,171.72,171.72,171.62,171.62,300.0,169.3085,169.3085,169.2099,169.2099,300.0
2025-01-06 12:20:00,171.62,171.62,171.62,171.62,0.0,169.2099,169.2099,169.2099,169.2099,0.0
2025-01-06 12:25:00,171.62,171.62,171.62,171.62,0.0,169.2099,169.2099,169.2099,169.2099,0.0
2025-01-06 12:30:00,171.02,171.02,171.0,171.0,300.0,168.6184,168.6184,168.5986,168.5986,300.0
2025-01-06 12:35:00,170.9,170.9,170.71,170.76,561.0,168.5,168.5,168.3127,168.362,561.0
2025-01-06 12:40:00,170.64,170.64,170.56,170.56,300.0,168.2437,168.2437,168.1648,168.1648,300.0
2025-01-06 12:45:00,170.66,170.66,170.33,170.33,500.0,168.2634,168.2634,167.938,167.938,500.0
2025-01-06 12:50:00,170.36,170.55,170.36,170.41,627.0,167.9676,168.155,167.9676,168.0169,627.0
2025-01-06 12:55:00,170.26,170.43,170.26,170.4,300.0,167.869,168.0366,167.869,168.0071,300.0
2025-01-06 13:00:00,170.4,170.4,170.4,170.4,0.0,168.0071,168.0071,168.0071,168.0071,0.0
2025-01-06 13:05:00,170.4,170.4,170.4,170.4,0.0,168.0071,168.0071,168.0071,168.0071,0.0
2025-01-06 13:10:00,170.2,170.2,170.2,170.2,100.0,167.8099,167.8099,167.8099,167.8099,100.0
2025-01-06 13:15:00,170.23,170.26,170.11,170.11,300.0,167.8395,167.869,167.7211,167.7211,300.0
2025-01-06 13:20:00,170.04,170.08,170.0,170.0,600.0,167.6521,167.6916,167.6127,167.6127,600.0
2025-01-06 13:25:00,170.03,170.03,169.82,169.82,200.0,167.6423,167.6423,167.4352,167.4352,200.0
2025-01-06 13:30:00,169.9,169.9,169.86,169.86,200.0,167.5141,167.5141,167.4746,167.4746,200.0
2025-01-06 13:35:00,170.29,170.29,170.29,170.29,100.0,167.8986,167.8986,167.8986,167.8986,100.0
2025-01-06 13:40:00,170.28,170.31,170.17,170.17,300.0,167.8888,167.9183,167.7803,167.7803,300.0
2025-01-06 13:45:00,170.17,170.17,170.17,170.17,0.0,167.7803,167.7803,167.7803,167.7803,0.0
2025-01-06 13:50:00,169.73,169.73,169.52,169.52,1475.0,167.3465,167.3465,167.1394,167.1394,1475.0
2025-01-06 13:55:00,169.5,169.5,169.5,169.5,100.0,167.1197,167.1197,167.1197,167.1197,100.0
2025-01-06 14:00:00,169.46,169.46,169.46,169.46,100.0,167.0803,167.0803,167.0803,167.0803,100.0
2025-01-06 14:05:00,169.46,169.46,169.46,169.46,0.0,167.0803,167.0803,167.0803,167.0803,0.0
2025-01-06 14:10:00,169.83,169.83,169.83,169.83,100.0,167.4451,167.4451,167.4451,167.4451,100.0
2025-01-06 14:15:00,169.81,169.81,169.81,169.81,100.0,167.4254,167.4254,167.4254,167.4254,100.0
2025-01-06 14:20:00,169.72,169.72,169.51,169.55,1420.0,167.3366,167.3366,167.1296,167.169,1420.0
2025-01-06 14:25:00,169.64,169.64,169.6,169.6,200.0,167.2577,167.2577,167.2183,167.2183,200.0
2025-01-06 14:30:00,169.77,169.85,169.77,169.85,200.0,167.3859,167.4648,167.3859,167.4648,200.0
2025-01-06 14:35:00,169.9,170.0,169.9,170.0,554.0,167.5141,167.6127,167.5141,167.6127,554.0
2025-01-06 14:40:00,169.92,169.92,169.92,169.92,100.0,167.5338,167.5338,167.5338,167.5338,100.0
2025-01-06 14:45:00,169.7,169.7,169.66,169.66,200.0,167.3169,167.3169,167.2775,167.2775,200.0
2025-01-06 14:50:00,169.79,169.81,169.79,169.81,400.0,167.4056,167.4254,167.4056,167.4254,400.0
2025-01-06 14:55:00,169.74,169.74,169.69,169.69,200.0,167.3563,167.3563,167.307,167.307,200.0
2025-01-06 15:00:00,169.68,169.68,169.62,169.62,200.0,167.2972,167.2972,167.238,167.238,200.0
2025-01-06 15:05:00,169.55,169.55,169.32,169.36,1069.0,167.169,167.169,166.9422,166.9817,1069.0
2025-01-06 15:10:00,169.36,169.36,169.36,169.36,0.0,166.9817,166.9817,166.9817,166.9817,0.0
2025-01-06 15:15:00,169.43,169.43,169.43,169.43,100.0,167.0507,167.0507,167.0507,167.0507,100.0
2025-01-06 15:20:00,169.35,169.38,169.35,169.38,300.0,166.9718,167.0014,166.9718,167.0014,300.0
2025-01-06 15:25:00,169.21,169.21,169.21,169.21,210.0,166.8338,166.8338,166.8338,166.8338,210.0
2025-01-06 15:30:00,169.33,169.33,169.07,169.07,300.0,166.9521,166.9521,166.6957,166.6957,300.0
2025-01-06 15:35:00,169.14,169.14,169.0,169.12,686.0,166.7648,166.7648,166.6267,166.745,686.0
2025-01-06 15:40:00,168.93,169.03,168.82,168.82,690.0,166.5577,166.6563,166.4493,166.4493,690.0
2025-01-06 15:45:00,168.91,168.98,168.86,168.98,500.0,166.538,166.607,166.4887,166.607,500.0
2025-01-06 15:50:00,169.14,169.26,169.04,169.21,1450.0,166.7648,166.8831,166.6662,166.8338,1450.0
2025-01-06 15:55:00,169.34,169.72,169.34,169.66,6108.0,166.962,167.3366,166.962,167.2775,6108.0
2025-01-07 09:30:00,171.08,171.28,171.07,171.28,300.0,168.6775,168.8747,168.6677,168.8747,300.0
2025-01-07 09:35:00,170.64,170.64,169.84,169.84,1150.0,168.2437,168.2437,167.4549,167.4549,1150.0
2025-01-07 09:40:00,169.84,169.84,169.84,169.84,0.0,167.4549,167.4549,167.4549,167.4549,0.0
2025-01-07 09:45:00,169.36,169.53,169.36,169.53,4575.0,166.9817,167.1493,166.9817,167.1493,4575.0
2025-01-07 09:50:00,169.53,169.53,169.53,169.53,0.0,167.1493,167.1493,167.1493,167.1493,0.0
2025-01-07 09:55:00,169.73,169.73,169.72,169.72,668.0,167.3465,167.3465,167.3366,167.3366,668.0
2025-01-07 10:00:00,170.0,170.0,170.0,170.0,140.0,167.6127,167.6127,167.6127,167.6127,140.0
2025-01-07 10:05:00,169.84,169.84,169.84,169.84,500.0,167.4549,167.4549,167.4549,167.4549,500.0
2025-01-07 10:10:00,169.83,170.06,169.83,170.06,200.0,167.4451,167.6718,167.4451,167.6718,200.0
2025-01-07 10:15:00,170.25,170.25,169.83,170.0,1335.0,167.8592,167.8592,167.4451,167.6127,1335.0
2025-01-07 10:20:00,170.74,170.74,170.74,170.74,437.0,168.3423,168.3423,168.3423,168.3423,437.0
2025-01-07 10:25:00,170.74,170.74,170.74,170.74,0.0,168.3423,168.3423,168.3423,168.3423,0.0
2025-01-07 10:30:00,172.01,172.01,172.01,172.01,100.0,169.5945,169.5945,169.5945,169.5945,100.0
2025-01-07 10:35:00,171.81,171.86,171.54,171.54,680.0,169.3973,169.4466,169.1311,169.1311,680.0
2025-01-07 10:40:00,171.6,171.65,171.52,171.52,599.0,169.1902,169.2395,169.1113,169.1113,599.0
2025-01-07 10:45:00,171.44,171.44,171.44,171.44,100.0,169.0325,169.0325,169.0325,169.0325,100.0
2025-01-07 10:50:00,171.66,171.7,171.55,171.55,400.0,169.2494,169.2888,169.1409,169.1409,400.0
2025-01-07 10:55:00,171.55,171.55,171.55,171.55,0.0,169.1409,169.1409,169.1409,169.1409,0.0
2025-01-07 11:00:00,172.0,172.12,172.0,172.12,255.0,169.5846,169.7029,169.5846,169.7029,255.0
2025-01-07 11:05:00,172.25,172.28,172.01,172.23,2381.0,169.8311,169.8607,169.5945,169.8114,2381.0
2025-01-07 11:10:00,172.25,172.25,172.19,172.19,300.0,169.8311,169.8311,169.7719,169.7719,300.0
2025-01-07 11:15:00,171.7,171.7,171.57,171.69,13341.0,169.2888,169.2888,169.1606,169.279,13341.0
2025-01-07 11:20:00,171.61,171.65,171.48,171.48,400.0,169.2001,169.2395,169.0719,169.0719,400.0
2025-01-07 11:25:00,171.49,171.49,171.49,171.49,100.0,169.0818,169.0818,169.0818,169.0818,100.0
2025-01-07 11:30:00,171.0,171.0,171.0,171.0,100.0,168.5986,168.5986,168.5986,168.5986,100.0
2025-01-07 11:35:00,170.78,170.78,170.78,170.78,100.0,168.3817,168.3817,168.3817,168.3817,100.0
2025-01-07 11:40:00,170.88,170.98,170.87,170.94,500.0,168.4803,168.5789,168.4705,168.5395,500.0
2025-01-07 11:45:00,170.91,170.99,170.91,170.96,300.0,168.5099,168.5888,168.5099,168.5592,300.0
2025-01-07 11:50:00,170.9,170.9,170.83,170.83,1000.0,168.5,168.5,168.431,168.431,1000.0
2025-01-07 11:55:00,170.83,170.83,170.83,170.83,0.0,168.431,168.431,168.431,168.431,0.0
2025-01-07 12:00:00,171.23,171.23,171.23,171.23,100.0,168.8254,168.8254,168.8254,168.8254,100.0
2025-01-07 12:05:00,171.26,171.26,171.26,171.26,100.0,168.855,168.855,168.855,168.855,100.0
2025-01-07 12:10:00,171.31,171.85,171.31,171.82,536.0,168.9043,169.4367,168.9043,169.4071,536.0
2025-01-07 12:15:00,172.25,172.47,172.25,172.47,2186.0,169.8311,170.048,169.8311,170.048,2186.0
2025-01-07 12:20:00,172.21,172.21,172.21,172.21,100.0,169.7916,169.7916,169.7916,169.7916,100.0
2025-01-07 12:25:00,172.21,172.21,172.21,172.21,0.0,169.7916,169.7916,169.7916,169.7916,0.0
2025-01-07 12:30:00,172.21,172.21,172.21,172.21,0.0,169.7916,169.7916,169.7916,169.7916,0.0
2025-01-07 12:35:00,172.54,172.54,172.54,172.54,100.0,170.117,170.117,170.117,170.117,100.0
2025-01-07 12:40:00,172.54,172.54,172.54,172.54,0.0,170.117,170.117,170.117,170.117,0.0
2025-01-07 12:45:00,172.41,172.41,172.41,172.41,100.0,169.9888,169.9888,169.9888,169.9888,100.0
2025-01-07 12:50:00,172.41,172.41,172.41,172.41,0.0,169.9888,169.9888,169.9888,169.9888,0.0
2025-01-07 12:55:00,172.41,172.41,172.41,172.41,0.0,169.9888,169.9888,169.9888,169.9888,0.0
2025-01-07 13:00:00,172.56,172.56,172.56,172.56,200.0,170.1367,170.1367,170.1367,170.1367,200.0
2025-01-07 13:05:00,172.63,172.63,172.63,172.63,100.0,170.2058,170.2058,170.2058,170.2058,100.0
2025-01-07 13:10:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:15:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:20:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:25:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:30:00,173.18,173.18,173.18,173.18,100.0,170.748,170.748,170.748,170.748,100.0
2025-01-07 13:35:00,173.17,173.17,173.01,173.01,300.0,170.7382,170.7382,170.5804,170.5804,300.0
2025-01-07 13:40:00,173.01,173.01,173.01,173.01,0.0,170.5804,170.5804,170.5804,170.5804,0.0
2025-01-07 13:45:00,173.08,173.08,173.08,173.08,100.0,170.6494,170.6494,170.6494,170.6494,100.0
2025-01-07 13:50:00,173.08,173.08,173.08,173.08,0.0,170.6494,170.6494,170.6494,170.6494,0.0
2025-01-07 13:55:00,172.85,172.86,172.85,172.86,200.0,170.4227,170.4325,170.4227,170.4325,200.0
2025-01-07 14:00:00,172.86,172.86,172.86,172.86,0.0,170.4325,170.4325,170.4325,170.4325,0.0
2025-01-07 14:05:00,172.95,172.95,172.95,172.95,121.0,170.5213,170.5213,170.5213,170.5213,121.0
2025-01-07 14:10:00,172.95,172.95,172.95,172.95,0.0,170.5213,170.5213,170.5213,170.5213,0.0
2025-01-07 14:15:00,172.7,172.74,172.7,172.73,700.0,170.2748,170.3142,170.2748,170.3043,700.0
2025-01-07 14:20:00,172.73,172.73,172.63,172.63,200.0,170.3043,170.3043,170.2058,170.2058,200.0
2025-01-07 14:25:00,172.73,172.73,172.73,172.73,100.0,170.3043,170.3043,170.3043,170.3043,100.0
2025-01-07 14:30:00,172.73,172.73,172.73,172.73,0.0,170.3043,170.3043,170.3043,170.3043,0.0
2025-01-07 14:35:00,172.73,172.73,172.73,172.73,0.0,170.3043,170.3043,170.3043,170.3043,0.0
2025-01-07 14:40:00,172.62,172.64,172.62,172.64,200.0,170.1959,170.2156,170.1959,170.2156,200.0
2025-01-07 14:45:00,172.69,172.75,172.66,172.68,2893.0,170.2649,170.3241,170.2353,170.255,2893.0
2025-01-07 14:50:00,172.68,172.68,172.68,172.68,0.0,170.255,170.255,170.255,170.255,0.0
2025-01-07 14:55:00,172.68,172.68,172.68,172.68,0.0,170.255,170.255,170.255,170.255,0.0
2025-01-07 15:00:00,172.67,172.67,172.58,172.58,600.0,170.2452,170.2452,170.1565,170.1565,600.0
2025-01-07 15:05:00,172.58,172.58,172.58,172.58,0.0,170.1565,170.1565,170.1565,170.1565,0.0
2025-01-07 15:10:00,172.42,172.48,172.4,172.48,3720.0,169.9987,170.0579,169.979,170.0579,3720.0
2025-01-07 15:15:00,172.41,172.44,172.4,172.4,4042.0,169.9888,170.0184,169.979,169.979,4042.0
2025-01-07 15:20:00,172.61,172.61,172.38,172.4,3026.0,170.186,170.186,169.9593,169.979,3026.0
2025-01-07 15:25:00,172.43,172.48,172.4,172.48,1696.0,170.0086,170.0579,169.979,170.0579,1696.0
2025-01-07 15:30:00,172.43,172.43,172.0,172.0,3039.0,170.0086,170.0086,169.5846,169.5846,3039.0
2025-01-07 15:35:00,171.73,171.73,171.64,171.73,400.0,169.3184,169.3184,169.2297,169.3184,400.0
2025-01-07 15:40:00,171.96,172.05,171.9,172.05,1601.0,169.5452,169.6339,169.486,169.6339,1601.0
2025-01-07 15:45:00,171.81,171.94,171.81,171.94,900.0,169.3973,169.5254,169.3973,169.5254,900.0
2025-01-07 15:50:00,172.0,172.34,171.97,172.21,1408.0,169.5846,169.9198,169.555,169.7916,1408.0
2025-01-07 15:55:00,172.13,172.54,172.13,172.42,4611.0,169.7128,170.117,169.7128,169.9987,4611.0
2025-01-08 09:30:00,171.59,171.62,171.59,171.62,300.0,169.1804,169.2099,169.1804,169.2099,300.0
2025-01-08 09:35:00,171.64,171.64,171.64,171.64,100.0,169.2297,169.2297,169.2297,169.2297,100.0
2025-01-08 09:40:00,171.64,171.64,171.64,171.64,0.0,169.2297,169.2297,169.2297,169.2297,0.0
2025-01-08 09:45:00,172.39,172.52,172.39,172.52,200.0,169.9691,170.0973,169.9691,170.0973,200.0
2025-01-08 09:50:00,172.63,172.63,172.63,172.63,249.0,170.2058,170.2058,170.2058,170.2058,249.0
2025-01-08 09:55:00,172.92,172.92,172.92,172.92,100.0,170.4917,170.4917,170.4917,170.4917,100.0
2025-01-08 10:00:00,172.92,172.92,172.92,172.92,0.0,170.4917,170.4917,170.4917,170.4917,0.0
2025-01-08 10:05:00,172.85,172.85,172.72,172.76,500.0,170.4227,170.4227,170.2945,170.3339,500.0
2025-01-08 10:10:00,172.53,172.53,172.53,172.53,100.0,170.1072,170.1072,170.1072,170.1072,100.0
2025-01-08 10:15:00,171.62,171.62,171.22,171.52,492.0,169.2099,169.2099,168.8156,169.1113,492.0
2025-01-08 10:20:00,171.56,171.56,171.41,171.41,200.0,169.1508,169.1508,169.0029,169.0029,200.0
2025-01-08 10:25:00,171.5,171.5,171.5,171.5,100.0,169.0916,169.0916,169.0916,169.0916,100.0
2025-01-08 10:30:00,171.54,171.74,171.54,171.74,515.0,169.1311,169.3282,169.1311,169.3282,515.0
2025-01-08 10:35:00,171.88,171.94,171.88,171.94,400.0,169.4663,169.5254,169.4663,169.5254,400.0
2025-01-08 10:40:00,171.93,171.96,171.82,171.82,300.0,169.5156,169.5452,169.4071,169.4071,300.0
2025-01-08 10:45:00,171.9,171.9,171.69,171.69,300.0,169.486,169.486,169.279,169.279,300.0
2025-01-08 10:50:00,171.76,171.82,171.76,171.82,200.0,169.348,169.4071,169.348,169.4071,200.0
2025-01-08 10:55:00,171.82,171.82,171.82,171.82,0.0,169.4071,169.4071,169.4071,169.4071,0.0
2025-01-08 11:00:00,171.57,171.63,171.53,171.53,400.0,169.1606,169.2198,169.1212,169.1212,400.0
2025-01-08 11:05:00,171.29,171.29,171.29,171.29,100.0,168.8846,168.8846,168.8846,168.8846,100.0
2025-01-08 11:10:00,171.29,171.29,171.29,171.29,0.0,168.8846,168.8846,168.8846,168.8846,0.0
2025-01-08 11:15:00,171.19,171.19,171.16,171.16,475.0,168.786,168.786,168.7564,168.7564,475.0
2025-01-08 11:20:00,171.23,171.23,170.89,170.94,300.0,168.8254,168.8254,168.4902,168.5395,300.0
2025-01-08 11:25:00,170.99,171.05,170.94,170.94,400.0,168.5888,168.6479,168.5395,168.5395,400.0
2025-01-08 11:30:00,170.94,170.94,170.94,170.94,0.0,168.5395,168.5395,168.5395,168.5395,0.0
2025-01-08 11:35:00,170.7,170.76,170.7,170.76,400.0,168.3029,168.362,168.3029,168.362,400.0
2025-01-08 11:40:00,170.76,170.76,170.76,170.76,0.0,168.362,168.362,168.362,168.362,0.0
2025-01-08 11:45:00,170.76,170.76,170.76,170.76,0.0,168.362,168.362,168.362,168.362,0.0
2025-01-08 11:50:00,170.58,170.75,170.58,170.75,700.0,168.1845,168.3522,168.1845,168.3522,700.0
2025-01-08 11:55:00,170.7,170.79,170.7,170.79,300.0,168.3029,168.3916,168.3029,168.3916,300.0
2025-01-08 12:00:00,170.67,170.67,170.67,170.67,100.0,168.2733,168.2733,168.2733,168.2733,100.0
2025-01-08 12:05:00,170.67,170.67,170.67,170.67,0.0,168.2733,168.2733,168.2733,168.2733,0.0
2025-01-08 12:10:00,170.67,170.67,170.67,170.67,0.0,168.2733,168.2733,168.2733,168.2733,0.0
2025-01-08 12:15:00,169.9,170.06,169.9,170.06,400.0,167.5141,167.6718,167.5141,167.6718,400.0
2025-01-08 12:20:00,170.22,170.22,170.22,170.22,159.0,167.8296,167.8296,167.8296,167.8296,159.0
2025-01-08 12:25:00,170.01,170.01,169.95,169.95,200.0,167.6225,167.6225,167.5634,167.5634,200.0
2025-01-08 12:30:00,170.06,170.06,170.06,170.06,300.0,167.6718,167.6718,167.6718,167.6718,300.0
2025-01-08 12:35:00,169.55,169.55,169.55,169.55,200.0,167.169,167.169,167.169,167.169,200.0
2025-01-08 12:40:00,169.57,169.66,169.56,169.66,400.0,167.1887,167.2775,167.1789,167.2775,400.0
2025-01-08 12:45:00,169.86,169.92,169.86,169.88,400.0,167.4746,167.5338,167.4746,167.4944,400.0
2025-01-08 12:50:00,169.99,169.99,169.99,169.99,100.0,167.6028,167.6028,167.6028,167.6028,100.0
2025-01-08 12:55:00,169.99,169.99,169.99,169.99,0.0,167.6028,167.6028,167.6028,167.6028,0.0
2025-01-08 13:00:00,169.99,169.99,169.99,169.99,0.0,167.6028,167.6028,167.6028,167.6028,0.0
2025-01-08 13:05:00,170.21,170.21,170.21,170.21,200.0,167.8197,167.8197,167.8197,167.8197,200.0
2025-01-08 13:10:00,170.11,170.11,170.11,170.11,100.0,167.7211,167.7211,167.7211,167.7211,100.0
2025-01-08 13:15:00,170.11,170.11,170.11,170.11,0.0,167.7211,167.7211,167.7211,167.7211,0.0
2025-01-08 13:20:00,170.02,170.02,170.02,170.02,100.0,167.6324,167.6324,167.6324,167.6324,100.0
2025-01-08 13:25:00,170.22,170.22,170.22,170.22,100.0,167.8296,167.8296,167.8296,167.8296,100.0
2025-01-08 13:30:00,170.32,170.32,170.08,170.08,200.0,167.9282,167.9282,167.6916,167.6916,200.0
2025-01-08 13:35:00,169.99,170.08,169.99,170.08,200.0,167.6028,167.6916,167.6028,167.6916,200.0
2025-01-08 13:40:00,170.28,170.28,170.02,170.02,651.0,167.8888,167.8888,167.6324,167.6324,651.0
2025-01-08 13:45:00,170.09,170.12,170.0,170.0,500.0,167.7014,167.731,167.6127,167.6127,500.0
2025-01-08 13:50:00,169.76,169.76,169.68,169.68,200.0,167.3761,167.3761,167.2972,167.2972,200.0
2025-01-08 13:55:00,169.69,169.72,169.69,169.72,999.0,167.307,167.3366,167.307,167.3366,999.0
2025-01-08 14:00:00,169.84,169.84,169.84,169.84,100.0,167.4549,167.4549,167.4549,167.4549,100.0
2025-01-08 14:05:00,169.98,170.35,169.98,170.22,500.0,167.593,167.9578,167.593,167.8296,500.0
2025-01-08 14:10:00,170.22,170.22,170.22,170.22,0.0,167.8296,167.8296,167.8296,167.8296,0.0
2025-01-08 14:15:00,169.97,170.19,169.97,170.18,400.0,167.5831,167.8,167.5831,167.7902,400.0
2025-01-08 14:20:00,170.27,170.48,170.27,170.48,300.0,167.8789,168.0859,167.8789,168.0859,300.0
2025-01-08 14:25:00,170.6,170.6,170.47,170.47,205.0,168.2043,168.2043,168.0761,168.0761,205.0
2025-01-08 14:30:00,170.47,170.47,170.47,170.47,0.0,168.0761,168.0761,168.0761,168.0761,0.0
2025-01-08 14:35:00,170.49,170.49,170.49,170.49,100.0,168.0958,168.0958,168.0958,168.0958,100.0
2025-01-08 14:40:00,170.49,170.49,170.49,170.49,0.0,168.0958,168.0958,168.0958,168.0958,0.0
2025-01-08 14:45:00,170.3,170.3,170.3,170.3,100.0,167.9085,167.9085,167.9085,167.9085,100.0
2025-01-08 14:50:00,170.53,170.53,170.48,170.48,400.0,168.1352,168.1352,168.0859,168.0859,400.0
2025-01-08 14:55:00,170.41,170.47,170.41,170.47,300.0,168.0169,168.0761,168.0169,168.0761,300.0
2025-01-08 15:00:00,170.48,170.56,170.48,170.56,200.0,168.0859,168.1648,168.0859,168.1648,200.0
2025-01-08 15:05:00,170.65,170.65,170.64,170.64,300.0,168.2536,168.2536,168.2437,168.2437,300.0
2025-01-08 15:10:00,170.81,170.81,170.7,170.7,600.0,168.4113,168.4113,168.3029,168.3029,600.0
2025-01-08 15:15:00,170.78,170.78,170.78,170.78,100.0,168.3817,168.3817,168.3817,168.3817,100.0
2025-01-08 15:20:00,170.87,170.91,170.87,170.91,300.0,168.4705,168.5099,168.4705,168.5099,300.0
2025-01-08 15:25:00,170.82,170.82,170.76,170.77,1342.0,168.4212,168.4212,168.362,168.3719,1342.0
2025-01-08 15:30:00,170.75,170.75,170.65,170.65,400.0,168.3522,168.3522,168.2536,168.2536,400.0
2025-01-08 15:35:00,170.69,170.69,170.6,170.6,220.0,168.293,168.293,168.2043,168.2043,220.0
2025-01-08 15:40:00,170.66,170.66,170.48,170.48,610.0,168.2634,168.2634,168.0859,168.0859,610.0
2025-01-08 15:45:00,170.48,170.48,170.48,170.48,0.0,168.0859,168.0859,168.0859,168.0859,0.0
2025-01-08 15:50:00,170.89,171.1,170.89,170.89,2768.0,168.4902,168.6972,168.4902,168.4902,2768.0
2025-01-08 15:55:00,170.94,171.1,170.88,170.93,1500.0,168.5395,168.6972,168.4803,168.5296,1500.0
2025-01-10 09:30:00,174.99,177.23,174.99,176.71,2252.0,172.5326,174.7412,172.5326,174.2285,2252.0
2025-01-10 09:35:00,176.88,177.19,176.11,176.11,1067.0,174.3961,174.7017,173.6369,173.6369,1067.0
2025-01-10 09:40:00,175.24,175.25,174.36,174.8,3843.0,172.7791,172.789,171.9115,172.3453,3843.0
2025-01-10 09:45:00,174.99,175.86,174.84,175.56,2359.0,172.5326,173.3904,172.3847,173.0946,2359.0
2025-01-10 09:50:00,175.39,175.39,175.09,175.39,962.0,172.927,172.927,172.6312,172.927,962.0
2025-01-10 09:55:00,175.22,175.22,175.0,175.0,200.0,172.7594,172.7594,172.5425,172.5425,200.0
2025-01-10 10:00:00,174.23,174.23,173.98,173.98,300.0,171.7833,171.7833,171.5368,171.5368,300.0
2025-01-10 10:05:00,173.47,173.8,173.47,173.8,203.0,171.034,171.3593,171.034,171.3593,203.0
2025-01-10 10:10:00,174.1,174.1,173.9,174.04,1427.0,171.6551,171.6551,171.4579,171.5959,1427.0
2025-01-10 10:15:00,173.91,174.68,173.91,174.68,302.0,171.4678,172.227,171.4678,172.227,302.0
2025-01-10 10:20:00,174.68,174.68,174.68,174.68,0.0,172.227,172.227,172.227,172.227,0.0
2025-01-10 10:25:00,174.36,174.36,174.18,174.18,300.0,171.9115,171.9115,171.734,171.734,300.0
2025-01-10 10:30:00,174.01,174.51,173.94,174.51,665.0,171.5664,172.0593,171.4974,172.0593,665.0
2025-01-10 10:35:00,173.95,173.95,173.6,173.6,400.0,171.5072,171.5072,171.1621,171.1621,400.0
2025-01-10 10:40:00,173.47,173.68,173.41,173.54,1100.0,171.034,171.241,170.9748,171.103,1100.0
2025-01-10 10:45:00,173.54,173.54,173.54,173.54,0.0,171.103,171.103,171.103,171.103,0.0
2025-01-10 10:50:00,173.54,173.54,173.54,173.54,0.0,171.103,171.103,171.103,171.103,0.0
2025-01-10 10:55:00,172.31,172.31,172.23,172.23,200.0,169.8902,169.8902,169.8114,169.8114,200.0
2025-01-10 11:00:00,172.0,172.13,171.75,171.76,825.0,169.5846,169.7128,169.3381,169.348,825.0
2025-01-10 11:05:00,172.12,172.29,172.06,172.29,2916.0,169.7029,169.8705,169.6438,169.8705,2916.0
2025-01-10 11:10:00,172.65,172.65,172.65,172.65,100.0,170.2255,170.2255,170.2255,170.2255,100.0
2025-01-10 11:15:00,172.88,172.98,172.64,172.79,29256.0,170.4522,170.5508,170.2156,170.3635,29256.0
2025-01-10 11:20:00,173.21,173.21,173.03,173.03,452.0,170.7776,170.7776,170.6001,170.6001,452.0
2025-01-10 11:25:00,173.03,173.03,173.03,173.03,0.0,170.6001,170.6001,170.6001,170.6001,0.0
2025-01-10 11:30:00,172.84,172.84,172.7,172.71,500.0,170.4128,170.4128,170.2748,170.2846,500.0
2025-01-10 11:35:00,172.71,172.71,172.15,172.25,31158.0,170.2846,170.2846,169.7325,169.8311,31158.0
2025-01-10 11:40:00,172.37,172.41,172.31,172.41,300.0,169.9494,169.9888,169.8902,169.9888,300.0
2025-01-10 11:45:00,172.64,172.64,172.64,172.64,100.0,170.2156,170.2156,170.2156,170.2156,100.0
2025-01-10 11:50:00,173.37,173.79,173.33,173.67,1457.0,170.9354,171.3495,170.8959,171.2311,1457.0
2025-01-10 11:55:00,173.64,173.82,173.61,173.82,400.0,171.2016,171.379,171.172,171.379,400.0
2025-01-10 12:00:00,173.82,173.82,173.82,173.82,0.0,171.379,171.379,171.379,171.379,0.0
2025-01-10 12:05:00,173.82,173.82,173.82,173.82,0.0,171.379,171.379,171.379,171.379,0.0
2025-01-10 12:10:00,174.64,174.64,174.42,174.42,200.0,172.1875,172.1875,171.9706,171.9706,200.0
2025-01-10 12:15:00,174.47,174.47,174.47,174.47,1000.0,172.0199,172.0199,172.0199,172.0199,1000.0
2025-01-10 12:20:00,174.49,174.49,174.36,174.36,550.0,172.0396,172.0396,171.9115,171.9115,550.0
2025-01-10 12:25:00,174.36,174.36,174.31,174.31,690.0,171.9115,171.9115,171.8622,171.8622,690.0
2025-01-10 12:30:00,174.31,174.31,174.31,174.31,0.0,171.8622,171.8622,171.8622,171.8622,0.0
2025-01-10 12:35:00,174.3,174.3,173.85,173.85,200.0,171.8523,171.8523,171.4086,171.4086,200.0
2025-01-10 12:40:00,173.85,173.85,173.78,173.78,323.0,171.4086,171.4086,171.3396,171.3396,323.0
2025-01-10 12:45:00,173.65,173.88,173.65,173.88,216.0,171.2114,171.4382,171.2114,171.4382,216.0
2025-01-10 12:50:00,173.61,173.61,173.61,173.61,100.0,171.172,171.172,171.172,171.172,100.0
2025-01-10 12:55:00,173.88,173.88,173.88,173.88,106.0,171.4382,171.4382,171.4382,171.4382,106.0
2025-01-10 13:00:00,173.91,173.91,173.91,173.91,100.0,171.4678,171.4678,171.4678,171.4678,100.0
2025-01-10 13:05:00,173.91,173.91,173.91,173.91,0.0,171.4678,171.4678,171.4678,171.4678,0.0
2025-01-10 13:10:00,174.01,174.01,174.01,174.01,110.0,171.5664,171.5664,171.5664,171.5664,110.0
2025-01-10 13:15:00,173.92,173.92,173.92,173.92,100.0,171.4776,171.4776,171.4776,171.4776,100.0
2025-01-10 13:20:00,173.82,174.06,173.82,174.06,300.0,171.379,171.6157,171.379,171.6157,300.0
2025-01-10 13:25:00,174.1,174.1,174.1,174.1,111.0,171.6551,171.6551,171.6551,171.6551,111.0
2025-01-10 13:30:00,173.94,173.94,173.94,173.94,100.0,171.4974,171.4974,171.4974,171.4974,100.0
2025-01-10 13:35:00,174.08,174.09,174.08,174.09,235.0,171.6354,171.6452,171.6354,171.6452,235.0
2025-01-10 13:40:00,174.1,174.28,174.1,174.28,1122.0,171.6551,171.8326,171.6551,171.8326,1122.0
2025-01-10 13:45:00,174.38,174.38,173.89,174.09,700.0,171.9312,171.9312,171.4481,171.6452,700.0
2025-01-10 13:50:00,174.26,174.34,174.26,174.34,300.0,171.8129,171.8917,171.8129,171.8917,300.0
2025-01-10 13:55:00,174.89,174.89,174.89,174.89,123.0,172.434,172.434,172.434,172.434,123.0
2025-01-10 14:00:00,174.62,174.63,174.62,174.63,200.0,172.1678,172.1777,172.1678,172.1777,200.0
2025-01-10 14:05:00,174.63,174.63,174.63,174.63,0.0,172.1777,172.1777,172.1777,172.1777,0.0
2025-01-10 14:10:00,174.63,174.63,174.63,174.63,0.0,172.1777,172.1777,172.1777,172.1777,0.0
2025-01-10 14:15:00,174.15,174.23,174.15,174.23,200.0,171.7044,171.7833,171.7044,171.7833,200.0
2025-01-10 14:20:00,174.25,174.25,174.13,174.17,945.0,171.803,171.803,171.6847,171.7241,945.0
2025-01-10 14:25:00,174.17,174.17,174.17,174.17,100.0,171.7241,171.7241,171.7241,171.7241,100.0
2025-01-10 14:30:00,174.17,174.17,174.17,174.17,0.0,171.7241,171.7241,171.7241,171.7241,0.0
2025-01-10 14:35:00,174.24,174.28,174.12,174.2,905.0,171.7931,171.8326,171.6748,171.7537,905.0
2025-01-10 14:40:00,174.18,174.21,174.18,174.21,200.0,171.734,171.7636,171.734,171.7636,200.0
2025-01-10 14:45:00,174.44,174.67,174.35,174.67,400.0,171.9903,172.2171,171.9016,172.2171,400.0
2025-01-10 14:50:00,174.72,174.94,174.69,174.93,584.0,172.2664,172.4833,172.2368,172.4735,584.0
2025-01-10 14:55:00,175.0,175.0,174.74,174.8,803.0,172.5425,172.5425,172.2861,172.3453,803.0
2025-01-10 15:00:00,174.65,174.65,174.55,174.55,600.0,172.1974,172.1974,172.0988,172.0988,600.0
2025-01-10 15:05:00,174.21,174.4,174.21,174.39,400.0,171.7636,171.9509,171.7636,171.941,400.0
2025-01-10 15:10:00,174.51,174.64,174.5,174.57,1566.0,172.0593,172.1875,172.0495,172.1185,1566.0
2025-01-10 15:15:00,174.52,174.54,174.45,174.45,896.0,172.0692,172.0889,172.0002,172.0002,896.0
2025-01-10 15:20:00,174.59,174.59,174.48,174.48,708.0,172.1382,172.1382,172.0298,172.0298,708.0
2025-01-10 15:25:00,174.44,174.63,174.42,174.47,955.0,171.9903,172.1777,171.9706,172.0199,955.0
2025-01-10 15:30:00,174.52,174.58,174.51,174.58,307.0,172.0692,172.1284,172.0593,172.1284,307.0
2025-01-10 15:35:00,174.56,174.7,174.43,174.44,728.0,172.1086,172.2467,171.9805,171.9903,728.0
2025-01-10 15:40:00,174.35,174.43,174.35,174.43,200.0,171.9016,171.9805,171.9016,171.9805,200.0
2025-01-10 15:45:00,174.46,174.55,174.3,174.5,1116.0,172.0101,172.0988,171.8523,172.0495,1116.0
2025-01-10 15:50:00,174.47,174.69,174.41,174.53,3019.0,172.0199,172.2368,171.9608,172.0791,3019.0
2025-01-10 15:55:00,174.65,174.95,174.65,174.79,5664.0,172.1974,172.4932,172.1974,172.3354,5664.0
2025-01-13 09:30:00,176.19,178.32,176.19,177.98,1285.0,173.7158,175.8158,173.7158,175.4806,1285.0
2025-01-13 09:35:00,178.45,178.77,178.45,178.77,204.0,175.944,176.2595,175.944,176.2595,204.0
2025-01-13 09:40:00,177.65,177.73,177.42,177.73,1350.0,175.1553,175.2341,174.9285,175.2341,1350.0
2025-01-13 09:45:00,178.35,178.35,178.27,178.27,300.0,175.8454,175.8454,175.7665,175.7665,300.0
2025-01-13 09:50:00,178.6,178.87,178.57,178.6,1040.0,176.0919,176.3581,176.0623,176.0919,1040.0
2025-01-13 09:55:00,178.24,178.32,178.24,178.32,200.0,175.737,175.8158,175.737,175.8158,200.0
2025-01-13 10:00:00,178.32,178.32,178.32,178.32,0.0,175.8158,175.8158,175.8158,175.8158,0.0
2025-01-13 10:05:00,178.32,178.32,178.32,178.32,0.0,175.8158,175.8158,175.8158,175.8158,0.0
2025-01-13 10:10:00,177.99,177.99,177.82,177.92,518.0,175.4905,175.4905,175.3229,175.4215,518.0
2025-01-13 10:15:00,177.71,177.84,177.71,177.84,500.0,175.2144,175.3426,175.2144,175.3426,500.0
2025-01-13 10:20:00,178.16,179.1,178.16,179.1,1866.0,175.6581,176.5849,175.6581,176.5849,1866.0
2025-01-13 10:25:00,179.1,179.1,179.1,179.1,0.0,176.5849,176.5849,176.5849,176.5849,0.0
2025-01-13 10:30:00,179.34,179.96,179.34,179.73,1688.0,176.8215,177.4328,176.8215,177.206,1688.0
2025-01-13 10:35:00,180.0,180.09,179.52,179.57,2573.0,177.4723,177.561,176.999,177.0483,2573.0
2025-01-13 10:40:00,179.61,179.72,179.57,179.61,1727.0,177.0877,177.1962,177.0483,177.0877,1727.0
2025-01-13 10:45:00,179.81,179.83,179.16,179.3,1624.0,177.2849,177.3046,176.644,176.7821,1624.0
2025-01-13 10:50:00,179.38,179.54,179.2,179.43,4839.0,176.861,177.0187,176.6835,176.9103,4839.0
2025-01-13 10:55:00,179.21,179.28,179.03,179.03,700.0,176.6933,176.7624,176.5159,176.5159,700.0
2025-01-13 11:00:00,178.87,179.11,178.87,179.11,512.0,176.3581,176.5948,176.3581,176.5948,512.0
2025-01-13 11:05:00,179.26,179.26,179.26,179.26,100.0,176.7426,176.7426,176.7426,176.7426,100.0
2025-01-13 11:10:00,179.06,179.06,178.72,178.72,549.0,176.5455,176.5455,176.2102,176.2102,549.0
2025-01-13 11:15:00,178.96,179.25,178.96,179.13,535.0,176.4469,176.7328,176.4469,176.6145,535.0
2025-01-13 11:20:00,179.31,179.41,179.28,179.41,300.0,176.7919,176.8905,176.7624,176.8905,300.0
2025-01-13 11:25:00,179.35,179.35,179.2,179.2,455.0,176.8314,176.8314,176.6835,176.6835,455.0
2025-01-13 11:30:00,179.2,179.2,179.2,179.2,0.0,176.6835,176.6835,176.6835,176.6835,0.0
2025-01-13 11:35:00,178.7,178.7,178.21,178.21,400.0,176.1905,176.1905,175.7074,175.7074,400.0
2025-01-13 11:40:00,178.21,178.21,178.21,178.21,0.0,175.7074,175.7074,175.7074,175.7074,0.0
2025-01-13 11:45:00,178.22,178.3,178.22,178.3,200.0,175.7173,175.7961,175.7173,175.7961,200.0
2025-01-13 11:50:00,178.45,178.45,178.45,178.45,200.0,175.944,175.944,175.944,175.944,200.0
2025-01-13 11:55:00,178.14,178.21,177.8,177.84,800.0,175.6384,175.7074,175.3031,175.3426,800.0
2025-01-13 12:00:00,177.84,177.84,177.6,177.6,700.0,175.3426,175.3426,175.106,175.106,700.0
2025-01-13 12:05:00,177.49,177.49,177.38,177.47,402.0,174.9975,174.9975,174.889,174.9778,402.0
2025-01-13 12:10:00,177.49,177.49,177.37,177.38,400.0,174.9975,174.9975,174.8792,174.889,400.0
2025-01-13 12:15:00,177.1,177.1,176.83,176.83,1585.0,174.613,174.613,174.3468,174.3468,1585.0
2025-01-13 12:20:00,176.65,176.65,176.41,176.41,300.0,174.1693,174.1693,173.9327,173.9327,300.0
2025-01-13 12:25:00,176.01,176.01,176.01,176.01,100.0,173.5383,173.5383,173.5383,173.5383,100.0
2025-01-13 12:30:00,175.94,175.94,175.94,175.94,100.0,173.4693,173.4693,173.4693,173.4693,100.0
2025-01-13 12:35:00,175.99,176.14,175.99,176.13,2080.0,173.5186,173.6665,173.5186,173.6566,2080.0
2025-01-13 12:40:00,176.18,176.18,176.18,176.18,100.0,173.7059,173.7059,173.7059,173.7059,100.0
2025-01-13 12:45:00,176.17,176.17,176.17,176.17,100.0,173.696,173.696,173.696,173.696,100.0
2025-01-13 12:50:00,176.69,176.78,176.69,176.78,200.0,174.2087,174.2975,174.2087,174.2975,200.0
2025-01-13 12:55:00,176.81,176.81,176.81,176.81,100.0,174.3271,174.3271,174.3271,174.3271,100.0
2025-01-13 13:00:00,177.09,177.09,176.93,176.93,200.0,174.6031,174.6031,174.4454,174.4454,200.0
2025-01-13 13:05:00,176.93,176.93,176.93,176.93,0.0,174.4454,174.4454,174.4454,174.4454,0.0
2025-01-13 13:10:00,176.93,176.93,176.93,176.93,0.0,174.4454,174.4454,174.4454,174.4454,0.0
2025-01-13 13:15:00,177.45,177.54,177.45,177.54,389.0,174.9581,175.0468,174.9581,175.0468,389.0
2025-01-13 13:20:00,177.63,177.79,177.63,177.79,200.0,175.1355,175.2933,175.1355,175.2933,200.0
2025-01-13 13:25:00,178.1,178.28,178.1,178.28,300.0,175.5989,175.7764,175.5989,175.7764,300.0
2025-01-13 13:30:00,178.29,178.29,178.29,178.29,190.0,175.7863,175.7863,175.7863,175.7863,190.0
2025-01-13 13:35:00,178.44,178.44,178.44,178.44,100.0,175.9342,175.9342,175.9342,175.9342,100.0
2025-01-13 13:40:00,178.13,178.13,178.0,178.0,300.0,175.6285,175.6285,175.5003,175.5003,300.0
2025-01-13 13:45:00,178.18,178.18,178.16,178.16,325.0,175.6778,175.6778,175.6581,175.6581,325.0
2025-01-13 13:50:00,178.05,178.15,178.0,178.15,425.0,175.5496,175.6482,175.5003,175.6482,425.0
2025-01-13 13:55:00,178.15,178.15,178.15,178.15,0.0,175.6482,175.6482,175.6482,175.6482,0.0
2025-01-13 14:00:00,178.27,178.27,178.05,178.19,1100.0,175.7665,175.7665,175.5496,175.6877,1100.0
2025-01-13 14:05:00,178.13,178.13,178.13,178.13,100.0,175.6285,175.6285,175.6285,175.6285,100.0
2025-01-13 14:10:00,178.2,178.2,178.07,178.07,200.0,175.6975,175.6975,175.5694,175.5694,200.0
2025-01-13 14:15:00,178.14,178.14,178.12,178.12,200.0,175.6384,175.6384,175.6187,175.6187,200.0
2025-01-13 14:20:00,178.15,178.38,178.15,178.36,400.0,175.6482,175.875,175.6482,175.8553,400.0
2025-01-13 14:25:00,178.21,178.21,178.21,178.21,100.0,175.7074,175.7074,175.7074,175.7074,100.0
2025-01-13 14:30:00,178.1,178.1,178.1,178.1,113.0,175.5989,175.5989,175.5989,175.5989,113.0
2025-01-13 14:35:00,178.1,178.1,178.1,178.1,0.0,175.5989,175.5989,175.5989,175.5989,0.0
2025-01-13 14:40:00,177.92,177.92,177.81,177.88,700.0,175.4215,175.4215,175.313,175.382,700.0
2025-01-13 14:45:00,177.88,177.88,177.88,177.88,0.0,175.382,175.382,175.382,175.382,0.0
2025-01-13 14:50:00,177.41,177.55,177.39,177.54,500.0,174.9186,175.0567,174.8989,175.0468,500.0
2025-01-13 14:55:00,177.65,177.65,177.65,177.65,100.0,175.1553,175.1553,175.1553,175.1553,100.0
2025-01-13 15:00:00,177.58,177.58,177.16,177.16,401.0,175.0862,175.0862,174.6721,174.6721,401.0
2025-01-13 15:05:00,177.41,177.45,177.38,177.39,625.0,174.9186,174.9581,174.889,174.8989,625.0
2025-01-13 15:10:00,177.37,177.37,177.37,177.37,100.0,174.8792,174.8792,174.8792,174.8792,100.0
2025-01-13 15:15:00,177.26,177.26,177.26,177.26,100.0,174.7707,174.7707,174.7707,174.7707,100.0
2025-01-13 15:20:00,177.11,177.11,176.93,177.07,625.0,174.6228,174.6228,174.4454,174.5834,625.0
2025-01-13 15:25:00,177.07,177.16,177.07,177.16,803.0,174.5834,174.6721,174.5834,174.6721,803.0
2025-01-13 15:30:00,177.22,177.3,177.06,177.12,1200.0,174.7313,174.8102,174.5735,174.6327,1200.0
2025-01-13 15:35:00,177.09,177.13,177.09,177.13,200.0,174.6031,174.6426,174.6031,174.6426,200.0
2025-01-13 15:40:00,177.13,177.13,177.13,177.13,0.0,174.6426,174.6426,174.6426,174.6426,0.0
2025-01-13 15:45:00,177.36,177.36,176.73,176.83,1300.0,174.8693,174.8693,174.2482,174.3468,1300.0
2025-01-13 15:50:00,176.66,177.15,176.66,177.03,2604.0,174.1792,174.6623,174.1792,174.544,2604.0
2025-01-13 15:55:00,177.08,177.79,177.08,177.73,2398.0,174.5933,175.2933,174.5933,175.2341,2398.0
2025-01-14 09:30:00,175.89,176.94,175.89,176.57,1033.0,173.42,174.4552,173.42,174.0904,1033.0
2025-01-14 09:35:00,177.04,177.04,177.04,177.04,100.0,174.5538,174.5538,174.5538,174.5538,100.0
2025-01-14 09:40:00,177.53,177.9,177.53,177.76,500.0,175.0369,175.4017,175.0369,175.2637,500.0
2025-01-14 09:45:00,177.82,177.82,177.59,177.6,800.0,175.3229,175.3229,175.0961,175.106,800.0
2025-01-14 09:50:00,177.65,177.75,177.55,177.75,1600.0,175.1553,175.2539,175.0567,175.2539,1600.0
2025-01-14 09:55:00,178.03,178.03,177.98,177.98,607.0,175.5299,175.5299,175.4806,175.4806,607.0
2025-01-14 10:00:00,176.94,176.94,176.71,176.71,500.0,174.4552,174.4552,174.2285,174.2285,500.0
2025-01-14 10:05:00,177.16,177.16,177.16,177.16,100.0,174.6721,174.6721,174.6721,174.6721,100.0
2025-01-14 10:10:00,176.69,176.69,176.69,176.69,100.0,174.2087,174.2087,174.2087,174.2087,100.0
2025-01-14 10:15:00,176.09,176.09,176.09,176.09,100.0,173.6172,173.6172,173.6172,173.6172,100.0
2025-01-14 10:20:00,176.29,176.29,176.07,176.07,200.0,173.8144,173.8144,173.5974,173.5974,200.0
2025-01-14 10:25:00,176.64,176.64,176.64,176.64,100.0,174.1594,174.1594,174.1594,174.1594,100.0
2025-01-14 10:30:00,176.9,176.9,176.9,176.9,188.0,174.4158,174.4158,174.4158,174.4158,188.0
2025-01-14 10:35:00,177.21,177.21,177.21,177.21,113.0,174.7214,174.7214,174.7214,174.7214,113.0
2025-01-14 10:40:00,177.51,177.53,177.4,177.53,312.0,175.0172,175.0369,174.9088,175.0369,312.0
2025-01-14 10:45:00,177.53,177.53,177.53,177.53,0.0,175.0369,175.0369,175.0369,175.0369,0.0
2025-01-14 10:50:00,177.09,177.09,177.09,177.09,100.0,174.6031,174.6031,174.6031,174.6031,100.0
2025-01-14 10:55:00,177.09,177.09,177.09,177.09,0.0,174.6031,174.6031,174.6031,174.6031,0.0
2025-01-14 11:00:00,177.09,177.09,177.09,177.09,0.0,174.6031,174.6031,174.6031,174.6031,0.0
2025-01-14 11:05:00,177.03,177.03,177.03,177.03,100.0,174.544,174.544,174.544,174.544,100.0
2025-01-14 11:10:00,177.12,177.14,177.12,177.14,200.0,174.6327,174.6524,174.6327,174.6524,200.0
2025-01-14 11:15:00,177.14,177.14,177.14,177.14,0.0,174.6524,174.6524,174.6524,174.6524,0.0
2025-01-14 11:20:00,177.27,177.27,177.27,177.27,100.0,174.7806,174.7806,174.7806,174.7806,100.0
2025-01-14 11:25:00,177.27,177.27,177.27,177.27,100.0,174.7806,174.7806,174.7806,174.7806,100.0
2025-01-14 11:30:00,177.46,177.65,177.45,177.65,300.0,174.9679,175.1553,174.9581,175.1553,300.0
2025-01-14 11:35:00,177.62,177.62,177.62,177.62,100.0,175.1257,175.1257,175.1257,175.1257,100.0
2025-01-14 11:40:00,177.75,177.75,177.75,177.75,200.0,175.2539,175.2539,175.2539,175.2539,200.0
2025-01-14 11:45:00,177.47,177.47,177.47,177.47,100.0,174.9778,174.9778,174.9778,174.9778,100.0
2025-01-14 11:50:00,177.32,177.32,177.32,177.32,100.0,174.8299,174.8299,174.8299,174.8299,100.0
2025-01-14 11:55:00,177.32,177.32,177.32,177.32,0.0,174.8299,174.8299,174.8299,174.8299,0.0
2025-01-14 12:00:00,177.28,177.41,177.28,177.41,200.0,174.7905,174.9186,174.7905,174.9186,200.0
2025-01-14 12:05:00,177.3,177.3,177.3,177.3,100.0,174.8102,174.8102,174.8102,174.8102,100.0
2025-01-14 12:10:00,177.75,177.83,177.75,177.83,200.0,175.2539,175.3327,175.2539,175.3327,200.0
2025-01-14 12:15:00,177.98,177.98,177.98,177.98,100.0,175.4806,175.4806,175.4806,175.4806,100.0
2025-01-14 12:20:00,177.66,177.74,177.66,177.74,6951.0,175.1651,175.244,175.1651,175.244,6951.0
2025-01-14 12:25:00,177.78,177.87,177.78,177.87,200.0,175.2834,175.3722,175.2834,175.3722,200.0
2025-01-14 12:30:00,177.87,177.87,177.87,177.87,0.0,175.3722,175.3722,175.3722,175.3722,0.0
2025-01-14 12:35:00,178.0,178.0,178.0,178.0,964.0,175.5003,175.5003,175.5003,175.5003,964.0
2025-01-14 12:40:00,178.18,178.18,178.18,178.18,100.0,175.6778,175.6778,175.6778,175.6778,100.0
2025-01-14 12:45:00,178.06,178.06,178.06,178.06,100.0,175.5595,175.5595,175.5595,175.5595,100.0
2025-01-14 12:50:00,178.06,178.06,178.06,178.06,0.0,175.5595,175.5595,175.5595,175.5595,0.0
2025-01-14 12:55:00,178.28,178.28,178.28,178.28,100.0,175.7764,175.7764,175.7764,175.7764,100.0
2025-01-14 13:00:00,178.43,178.43,178.3,178.3,200.0,175.9243,175.9243,175.7961,175.7961,200.0
2025-01-14 13:05:00,178.3,178.3,178.3,178.3,0.0,175.7961,175.7961,175.7961,175.7961,0.0
2025-01-14 13:10:00,178.22,178.22,178.22,178.22,100.0,175.7173,175.7173,175.7173,175.7173,100.0
2025-01-14 13:15:00,178.3,178.41,178.3,178.41,300.0,175.7961,175.9046,175.7961,175.9046,300.0
2025-01-14 13:20:00,178.26,178.43,178.26,178.43,200.0,175.7567,175.9243,175.7567,175.9243,200.0
2025-01-14 13:25:00,178.43,178.43,178.43,178.43,0.0,175.9243,175.9243,175.9243,175.9243,0.0
2025-01-14 13:30:00,178.43,178.43,178.43,178.43,100.0,175.9243,175.9243,175.9243,175.9243,100.0
2025-01-14 13:35:00,178.72,178.72,178.63,178.63,200.0,176.2102,176.2102,176.1215,176.1215,200.0
2025-01-14 13:40:00,178.84,178.84,178.83,178.83,200.0,176.3285,176.3285,176.3187,176.3187,200.0
2025-01-14 13:45:00,178.83,178.83,178.83,178.83,0.0,176.3187,176.3187,176.3187,176.3187,0.0
2025-01-14 13:50:00,178.8,178.8,178.65,178.65,300.0,176.2891,176.2891,176.1412,176.1412,300.0
2025-01-14 13:55:00,178.57,178.57,178.57,178.57,100.0,176.0623,176.0623,176.0623,176.0623,100.0
2025-01-14 14:00:00,178.57,178.57,178.57,178.57,0.0,176.0623,176.0623,176.0623,176.0623,0.0
2025-01-14 14:05:00,178.36,178.36,178.28,178.28,200.0,175.8553,175.8553,175.7764,175.7764,200.0
2025-01-14 14:10:00,178.32,178.32,178.32,178.32,100.0,175.8158,175.8158,175.8158,175.8158,100.0
2025-01-14 14:15:00,178.32,178.32,178.32,178.32,0.0,175.8158,175.8158,175.8158,175.8158,0.0
2025-01-14 14:20:00,178.32,178.32,178.32,178.32,0.0,175.8158,175.8158,175.8158,175.8158,0.0
2025-01-14 14:25:00,178.04,178.04,178.04,178.04,200.0,175.5398,175.5398,175.5398,175.5398,200.0
2025-01-14 14:30:00,177.79,177.84,177.78,177.84,300.0,175.2933,175.3426,175.2834,175.3426,300.0
2025-01-14 14:35:00,178.03,178.06,178.03,178.06,200.0,175.5299,175.5595,175.5299,175.5595,200.0
2025-01-14 14:40:00,178.06,178.06,178.06,178.06,0.0,175.5595,175.5595,175.5595,175.5595,0.0
2025-01-14 14:45:00,178.06,178.06,178.06,178.06,0.0,175.5595,175.5595,175.5595,175.5595,0.0
2025-01-14 14:50:00,177.8,177.9,177.8,177.9,200.0,175.3031,175.4017,175.3031,175.4017,200.0
2025-01-14 14:55:00,177.66,177.66,177.61,177.61,200.0,175.1651,175.1651,175.1158,175.1158,200.0
2025-01-14 15:00:00,177.12,177.12,177.09,177.09,200.0,174.6327,174.6327,174.6031,174.6031,200.0
2025-01-14 15:05:00,177.25,177.31,177.24,177.24,500.0,174.7609,174.82,174.751,174.751,500.0
2025-01-14 15:10:00,177.24,177.24,177.24,177.24,0.0,174.751,174.751,174.751,174.751,0.0
2025-01-14 15:15:00,177.31,177.31,177.31,177.31,200.0,174.82,174.82,174.82,174.82,200.0
2025-01-14 15:20:00,177.4,177.4,177.35,177.35,249.0,174.9088,174.9088,174.8595,174.8595,249.0
2025-01-14 15:25:00,177.35,177.35,177.35,177.35,100.0,174.8595,174.8595,174.8595,174.8595,100.0
2025-01-14 15:30:00,177.12,177.12,177.12,177.12,100.0,174.6327,174.6327,174.6327,174.6327,100.0
2025-01-14 15:35:00,177.26,177.27,177.26,177.27,300.0,174.7707,174.7806,174.7707,174.7806,300.0
2025-01-14 15:40:00,177.09,177.09,177.09,177.09,100.0,174.6031,174.6031,174.6031,174.6031,100.0
2025-01-14 15:45:00,177.1,177.28,177.1,177.28,207.0,174.613,174.7905,174.613,174.7905,207.0
2025-01-14 15:50:00,177.49,177.66,177.49,177.54,1048.0,174.9975,175.1651,174.9975,175.0468,1048.0
2025-01-14 15:55:00,177.44,177.76,177.44,177.72,4029.0,174.9482,175.2637,174.9482,175.2243,4029.0
2025-01-15 09:30:00,178.32,178.32,178.15,178.15,200.0,175.8158,175.8158,175.6482,175.6482,200.0
2025-01-15 09:35:00,178.15,178.15,178.15,178.15,0.0,175.6482,175.6482,175.6482,175.6482,0.0
2025-01-15 09:40:00,178.32,178.32,178.2,178.2,689.0,175.8158,175.8158,175.6975,175.6975,689.0
2025-01-15 09:45:00,178.2,178.2,178.2,178.2,0.0,175.6975,175.6975,175.6975,175.6975,0.0
2025-01-15 09:50:00,178.54,178.54,178.15,178.15,600.0,176.0328,176.0328,175.6482,175.6482,600.0
2025-01-15 09:55:00,178.35,178.51,178.35,178.51,200.0,175.8454,176.0032,175.8454,176.0032,200.0
2025-01-15 10:00:00,178.78,179.38,178.7,179.28,3376.0,176.2694,176.861,176.1905,176.7624,3376.0
2025-01-15 10:05:00,179.19,179.43,179.19,179.43,300.0,176.6736,176.9103,176.6736,176.9103,300.0
2025-01-15 10:10:00,179.43,179.43,179.43,179.43,0.0,176.9103,176.9103,176.9103,176.9103,0.0
2025-01-15 10:15:00,179.15,179.28,179.15,179.28,300.0,176.6342,176.7624,176.6342,176.7624,300.0
2025-01-15 10:20:00,178.8,179.26,178.74,179.21,800.0,176.2891,176.7426,176.2299,176.6933,800.0
2025-01-15 10:25:00,179.46,179.58,179.46,179.58,1690.0,176.9398,177.0582,176.9398,177.0582,1690.0
2025-01-15 10:30:00,178.96,178.96,178.3,178.3,300.0,176.4469,176.4469,175.7961,175.7961,300.0
2025-01-15 10:35:00,178.34,178.34,178.26,178.26,400.0,175.8356,175.8356,175.7567,175.7567,400.0
2025-01-15 10:40:00,178.26,178.26,178.26,178.26,0.0,175.7567,175.7567,175.7567,175.7567,0.0
2025-01-15 10:45:00,178.54,178.68,178.54,178.68,4712.0,176.0328,176.1708,176.0328,176.1708,4712.0
2025-01-15 10:50:00,178.68,178.68,178.68,178.68,0.0,176.1708,176.1708,176.1708,176.1708,0.0
2025-01-15 10:55:00,178.24,178.4,178.24,178.4,300.0,175.737,175.8947,175.737,175.8947,300.0
2025-01-15 11:00:00,178.4,178.4,178.4,178.4,0.0,175.8947,175.8947,175.8947,175.8947,0.0
2025-01-15 11:05:00,179.37,179.37,179.3,179.3,200.0,176.8511,176.8511,176.7821,176.7821,200.0
2025-01-15 11:10:00,179.36,179.39,179.36,179.39,200.0,176.8412,176.8708,176.8412,176.8708,200.0
2025-01-15 11:15:00,179.39,179.39,179.39,179.39,0.0,176.8708,176.8708,176.8708,176.8708,0.0
2025-01-15 11:20:00,179.53,179.75,179.53,179.75,297.0,177.0089,177.2258,177.0089,177.2258,297.0
2025-01-15 11:25:00,179.9,179.9,179.6,179.6,4600.0,177.3737,177.3737,177.0779,177.0779,4600.0
2025-01-15 11:30:00,179.75,179.75,179.75,179.75,100.0,177.2258,177.2258,177.2258,177.2258,100.0
2025-01-15 11:35:00,179.77,179.91,179.77,179.91,300.0,177.2455,177.3835,177.2455,177.3835,300.0
2025-01-15 11:40:00,179.5,179.51,179.5,179.51,200.0,176.9793,176.9891,176.9793,176.9891,200.0
2025-01-15 11:45:00,179.57,179.64,179.57,179.64,200.0,177.0483,177.1173,177.0483,177.1173,200.0
2025-01-15 11:50:00,179.94,179.94,179.88,179.9,800.0,177.4131,177.4131,177.3539,177.3737,800.0
2025-01-15 11:55:00,179.93,180.07,179.93,180.07,1000.0,177.4032,177.5413,177.4032,177.5413,1000.0
2025-01-15 12:00:00,179.87,179.87,179.77,179.77,200.0,177.3441,177.3441,177.2455,177.2455,200.0
2025-01-15 12:05:00,179.76,179.76,179.76,179.76,100.0,177.2356,177.2356,177.2356,177.2356,100.0
2025-01-15 12:10:00,179.79,179.96,179.79,179.96,600.0,177.2652,177.4328,177.2652,177.4328,600.0
2025-01-15 12:15:00,179.96,179.96,179.96,179.96,0.0,177.4328,177.4328,177.4328,177.4328,0.0
2025-01-15 12:20:00,179.96,179.96,179.96,179.96,0.0,177.4328,177.4328,177.4328,177.4328,0.0
2025-01-15 12:25:00,179.08,179.14,179.08,179.14,200.0,176.5652,176.6243,176.5652,176.6243,200.0
2025-01-15 12:30:00,179.13,179.23,179.13,179.23,200.0,176.6145,176.7131,176.6145,176.7131,200.0
2025-01-15 12:35:00,179.23,179.23,179.23,179.23,0.0,176.7131,176.7131,176.7131,176.7131,0.0
2025-01-15 12:40:00,179.22,179.28,179.22,179.28,200.0,176.7032,176.7624,176.7032,176.7624,200.0
2025-01-15 12:45:00,179.28,179.28,179.28,179.28,0.0,176.7624,176.7624,176.7624,176.7624,0.0
2025-01-15 12:50:00,179.28,179.28,179.28,179.28,0.0,176.7624,176.7624,176.7624,176.7624,0.0
2025-01-15 12:55:00,178.78,178.86,178.78,178.86,400.0,176.2694,176.3483,176.2694,176.3483,400.0
2025-01-15 13:00:00,178.84,178.87,178.84,178.87,400.0,176.3285,176.3581,176.3285,176.3581,400.0
2025-01-15 13:05:00,178.96,178.96,178.96,178.96,100.0,176.4469,176.4469,176.4469,176.4469,100.0
2025-01-15 13:10:00,179.11,179.15,179.11,179.15,276.0,176.5948,176.6342,176.5948,176.6342,276.0
2025-01-15 13:15:00,179.15,179.15,179.15,179.15,0.0,176.6342,176.6342,176.6342,176.6342,0.0
2025-01-15 13:20:00,179.15,179.15,179.15,179.15,0.0,176.6342,176.6342,176.6342,176.6342,0.0
2025-01-15 13:25:00,179.04,179.04,179.04,179.04,278.0,176.5257,176.5257,176.5257,176.5257,278.0
2025-01-15 13:30:00,179.0,179.02,179.0,179.02,904.0,176.4863,176.506,176.4863,176.506,904.0
2025-01-15 13:35:00,179.01,179.01,179.01,179.01,100.0,176.4962,176.4962,176.4962,176.4962,100.0
2025-01-15 13:40:00,179.03,179.03,179.03,179.03,392.0,176.5159,176.5159,176.5159,176.5159,392.0
2025-01-15 13:45:00,179.12,179.12,179.12,179.12,100.0,176.6046,176.6046,176.6046,176.6046,100.0
2025-01-15 13:50:00,178.97,178.99,178.97,178.99,600.0,176.4567,176.4764,176.4567,176.4764,600.0
2025-01-15 13:55:00,179.09,179.09,179.09,179.09,100.0,176.575,176.575,176.575,176.575,100.0
2025-01-15 14:00:00,179.09,179.09,179.09,179.09,0.0,176.575,176.575,176.575,176.575,0.0
2025-01-15 14:05:00,179.12,179.12,179.12,179.12,100.0,176.6046,176.6046,176.6046,176.6046,100.0
2025-01-15 14:10:00,179.16,179.16,179.16,179.16,158.0,176.644,176.644,176.644,176.644,158.0
2025-01-15 14:15:00,179.16,179.16,179.16,179.16,0.0,176.644,176.644,176.644,176.644,0.0
2025-01-15 14:20:00,179.05,179.12,179.05,179.12,300.0,176.5356,176.6046,176.5356,176.6046,300.0
2025-01-15 14:25:00,179.18,179.38,179.18,179.38,400.0,176.6638,176.861,176.6638,176.861,400.0
2025-01-15 14:30:00,179.49,179.49,179.49,179.49,100.0,176.9694,176.9694,176.9694,176.9694,100.0
2025-01-15 14:35:00,179.49,179.49,179.49,179.49,0.0,176.9694,176.9694,176.9694,176.9694,0.0
2025-01-15 14:40:00,179.49,179.49,179.49,179.49,0.0,176.9694,176.9694,176.9694,176.9694,0.0
2025-01-15 14:45:00,179.36,179.36,179.36,179.36,100.0,176.8412,176.8412,176.8412,176.8412,100.0
2025-01-15 14:50:00,179.26,179.35,179.26,179.35,961.0,176.7426,176.8314,176.7426,176.8314,961.0
2025-01-15 14:55:00,179.36,179.36,179.36,179.36,145.0,176.8412,176.8412,176.8412,176.8412,145.0
2025-01-15 15:00:00,179.3,179.4,179.26,179.4,706.0,176.7821,176.8807,176.7426,176.8807,706.0
2025-01-15 15:05:00,179.7,179.75,179.7,179.74,400.0,177.1765,177.2258,177.1765,177.2159,400.0
2025-01-15 15:10:00,179.7,179.78,179.65,179.67,1410.0,177.1765,177.2553,177.1272,177.1469,1410.0
2025-01-15 15:15:00,179.69,179.72,179.68,179.68,464.0,177.1666,177.1962,177.1567,177.1567,464.0
2025-01-15 15:20:00,179.85,179.86,179.84,179.84,300.0,177.3244,177.3342,177.3145,177.3145,300.0
2025-01-15 15:25:00,179.82,179.82,179.72,179.72,200.0,177.2948,177.2948,177.1962,177.1962,200.0
2025-01-15 15:30:00,179.76,179.77,179.76,179.77,200.0,177.2356,177.2455,177.2356,177.2455,200.0
2025-01-15 15:35:00,179.9,179.95,179.9,179.95,200.0,177.3737,177.423,177.3737,177.423,200.0
2025-01-15 15:40:00,179.85,179.93,179.79,179.93,800.0,177.3244,177.4032,177.2652,177.4032,800.0
2025-01-15 15:45:00,180.0,180.09,180.0,180.07,736.0,177.4723,177.561,177.4723,177.5413,736.0
2025-01-15 15:50:00,180.05,180.21,179.57,179.57,4169.0,177.5216,177.6793,177.0483,177.0483,4169.0
2025-01-15 15:55:00,179.46,179.58,179.44,179.56,3225.0,176.9398,177.0582,176.9201,177.0384,3225.0
2025-01-16 09:30:00,178.99,179.8,178.99,179.8,249.0,176.4764,177.2751,176.4764,177.2751,249.0
2025-01-16 09:35:00,179.69,179.69,179.69,179.69,150.0,177.1666,177.1666,177.1666,177.1666,150.0
2025-01-16 09:40:00,179.62,179.62,179.62,179.62,107.0,177.0976,177.0976,177.0976,177.0976,107.0
2025-01-16 09:45:00,179.6,179.6,179.6,179.6,100.0,177.0779,177.0779,177.0779,177.0779,100.0
2025-01-16 09:50:00,179.59,179.92,179.59,179.86,448.0,177.068,177.3934,177.068,177.3342,448.0
2025-01-16 09:55:00,180.1,180.1,179.52,179.52,323.0,177.5708,177.5708,176.999,176.999,323.0
2025-01-16 10:00:00,179.52,179.52,179.52,179.52,0.0,176.999,176.999,176.999,176.999,0.0
2025-01-16 10:05:00,179.52,179.52,179.52,179.52,0.0,176.999,176.999,176.999,176.999,0.0
2025-01-16 10:10:00,179.33,179.33,179.33,179.33,100.0,176.8117,176.8117,176.8117,176.8117,100.0
2025-01-16 10:15:00,179.33,179.33,179.33,179.33,0.0,176.8117,176.8117,176.8117,176.8117,0.0
2025-01-16 10:20:00,179.72,179.72,179.55,179.55,300.0,177.1962,177.1962,177.0286,177.0286,300.0
2025-01-16 10:25:00,179.5,179.5,179.5,179.5,100.0,176.9793,176.9793,176.9793,176.9793,100.0
2025-01-16 10:30:00,179.19,179.19,179.19,179.19,100.0,176.6736,176.6736,176.6736,176.6736,100.0
2025-01-16 10:35:00,179.08,179.08,178.9,178.9,200.0,176.5652,176.5652,176.3877,176.3877,200.0
2025-01-16 10:40:00,178.9,178.9,178.9,178.9,0.0,176.3877,176.3877,176.3877,176.3877,0.0
2025-01-16 10:45:00,178.78,178.78,178.67,178.67,200.0,176.2694,176.2694,176.1609,176.1609,200.0
2025-01-16 10:50:00,178.67,178.67,178.67,178.67,0.0,176.1609,176.1609,176.1609,176.1609,0.0
2025-01-16 10:55:00,178.74,178.96,178.74,178.96,815.0,176.2299,176.4469,176.2299,176.4469,815.0
2025-01-16 11:00:00,179.08,179.08,179.08,179.08,300.0,176.5652,176.5652,176.5652,176.5652,300.0
2025-01-16 11:05:00,178.86,178.96,178.62,178.62,500.0,176.3483,176.4469,176.1116,176.1116,500.0
2025-01-16 11:10:00,178.55,178.55,178.55,178.55,223.0,176.0426,176.0426,176.0426,176.0426,223.0
2025-01-16 11:15:00,178.5,178.52,178.43,178.48,1140.0,175.9933,176.013,175.9243,175.9736,1140.0
2025-01-16 11:20:00,178.27,178.43,178.27,178.43,508.0,175.7665,175.9243,175.7665,175.9243,508.0
2025-01-16 11:25:00,178.27,178.39,178.23,178.23,1302.0,175.7665,175.8849,175.7271,175.7271,1302.0
2025-01-16 11:30:00,178.08,178.08,178.02,178.07,1207.0,175.5792,175.5792,175.5201,175.5694,1207.0
2025-01-16 11:35:00,178.07,178.07,178.07,178.07,0.0,175.5694,175.5694,175.5694,175.5694,0.0
2025-01-16 11:40:00,177.84,177.85,177.84,177.85,300.0,175.3426,175.3524,175.3426,175.3524,300.0
2025-01-16 11:45:00,177.88,178.31,177.88,178.31,1281.0,175.382,175.806,175.382,175.806,1281.0
2025-01-16 11:50:00,178.54,178.54,178.41,178.41,300.0,176.0328,176.0328,175.9046,175.9046,300.0
2025-01-16 11:55:00,178.4,178.4,178.15,178.15,211.0,175.8947,175.8947,175.6482,175.6482,211.0
2025-01-16 12:00:00,178.07,178.07,178.06,178.06,481.0,175.5694,175.5694,175.5595,175.5595,481.0
2025-01-16 12:05:00,178.2,178.65,178.2,178.65,940.0,175.6975,176.1412,175.6975,176.1412,940.0
2025-01-16 12:10:00,178.55,178.55,178.55,178.55,100.0,176.0426,176.0426,176.0426,176.0426,100.0
2025-01-16 12:15:00,178.65,178.65,178.57,178.57,400.0,176.1412,176.1412,176.0623,176.0623,400.0
2025-01-16 12:20:00,178.64,178.67,178.64,178.67,200.0,176.1314,176.1609,176.1314,176.1609,200.0
2025-01-16 12:25:00,178.74,178.74,178.68,178.68,200.0,176.2299,176.2299,176.1708,176.1708,200.0
2025-01-16 12:30:00,178.78,178.78,178.71,178.71,600.0,176.2694,176.2694,176.2004,176.2004,600.0
2025-01-16 12:35:00,178.68,178.8,178.68,178.8,200.0,176.1708,176.2891,176.1708,176.2891,200.0
2025-01-16 12:40:00,178.85,178.93,178.85,178.93,800.0,176.3384,176.4173,176.3384,176.4173,800.0
2025-01-16 12:45:00,178.96,179.1,178.96,179.1,700.0,176.4469,176.5849,176.4469,176.5849,700.0
2025-01-16 12:50:00,179.16,179.16,179.16,179.16,500.0,176.644,176.644,176.644,176.644,500.0
2025-01-16 12:55:00,178.94,179.12,178.94,179.11,500.0,176.4271,176.6046,176.4271,176.5948,500.0
2025-01-16 13:00:00,179.0,179.0,179.0,179.0,100.0,176.4863,176.4863,176.4863,176.4863,100.0
2025-01-16 13:05:00,179.06,179.06,178.98,178.98,600.0,176.5455,176.5455,176.4666,176.4666,600.0
2025-01-16 13:10:00,179.01,179.01,178.95,178.95,300.0,176.4962,176.4962,176.437,176.437,300.0
2025-01-16 13:15:00,178.94,178.94,178.94,178.94,500.0,176.4271,176.4271,176.4271,176.4271,500.0
2025-01-16 13:20:00,179.1,179.1,179.1,179.1,100.0,176.5849,176.5849,176.5849,176.5849,100.0
2025-01-16 13:25:00,179.2,179.2,179.2,179.2,400.0,176.6835,176.6835,176.6835,176.6835,400.0
2025-01-16 13:30:00,179.15,179.15,179.13,179.13,400.0,176.6342,176.6342,176.6145,176.6145,400.0
2025-01-16 13:35:00,179.28,179.38,179.24,179.28,1300.0,176.7624,176.861,176.7229,176.7624,1300.0
2025-01-16 13:40:00,179.19,179.19,179.19,179.19,600.0,176.6736,176.6736,176.6736,176.6736,600.0
2025-01-16 13:45:00,179.34,179.36,179.24,179.36,1300.0,176.8215,176.8412,176.7229,176.8412,1300.0
2025-01-16 13:50:00,179.29,179.29,179.29,179.29,200.0,176.7722,176.7722,176.7722,176.7722,200.0
2025-01-16 13:55:00,179.28,179.28,179.28,179.28,400.0,176.7624,176.7624,176.7624,176.7624,400.0
2025-01-16 14:00:00,179.28,179.28,179.28,179.28,0.0,176.7624,176.7624,176.7624,176.7624,0.0
2025-01-16 14:05:00,179.31,179.31,179.23,179.23,1000.0,176.7919,176.7919,176.7131,176.7131,1000.0
2025-01-16 14:10:00,179.14,179.52,179.11,179.37,1325.0,176.6243,176.999,176.5948,176.8511,1325.0
2025-01-16 14:15:00,179.37,179.37,179.37,179.37,0.0,176.8511,176.8511,176.8511,176.8511,0.0
2025-01-16 14:20:00,179.54,179.54,179.49,179.49,1000.0,177.0187,177.0187,176.9694,176.9694,1000.0
2025-01-16 14:25:00,179.6,179.64,179.57,179.57,800.0,177.0779,177.1173,177.0483,177.0483,800.0
2025-01-16 14:30:00,179.54,179.54,179.47,179.47,305.0,177.0187,177.0187,176.9497,176.9497,305.0
2025-01-16 14:35:00,179.56,179.56,179.53,179.53,800.0,177.0384,177.0384,177.0089,177.0089,800.0
2025-01-16 14:40:00,179.67,179.67,179.67,179.67,100.0,177.1469,177.1469,177.1469,177.1469,100.0
2025-01-16 14:45:00,179.7,179.7,179.69,179.69,1039.0,177.1765,177.1765,177.1666,177.1666,1039.0
2025-01-16 14:50:00,179.88,179.88,179.88,179.88,100.0,177.3539,177.3539,177.3539,177.3539,100.0
2025-01-16 14:55:00,179.84,180.0,179.83,179.85,2387.0,177.3145,177.4723,177.3046,177.3244,2387.0
2025-01-16 15:00:00,179.82,179.82,179.76,179.81,1921.0,177.2948,177.2948,177.2356,177.2849,1921.0
2025-01-16 15:05:00,179.82,180.03,179.82,179.98,700.0,177.2948,177.5018,177.2948,177.4525,700.0
2025-01-16 15:10:00,179.98,179.98,179.96,179.97,700.0,177.4525,177.4525,177.4328,177.4427,700.0
2025-01-16 15:15:00,179.98,179.98,179.86,179.86,900.0,177.4525,177.4525,177.3342,177.3342,900.0
2025-01-16 15:20:00,179.82,179.84,179.78,179.84,2370.0,177.2948,177.3145,177.2553,177.3145,2370.0
2025-01-16 15:25:00,179.88,179.88,179.78,179.78,817.0,177.3539,177.3539,177.2553,177.2553,817.0
2025-01-16 15:30:00,179.69,179.76,179.61,179.62,1577.0,177.1666,177.2356,177.0877,177.0976,1577.0
2025-01-16 15:35:00,179.65,179.65,179.63,179.63,200.0,177.1272,177.1272,177.1074,177.1074,200.0
2025-01-16 15:40:00,179.49,179.49,179.49,179.49,100.0,176.9694,176.9694,176.9694,176.9694,100.0
2025-01-16 15:45:00,179.56,179.56,179.05,179.13,605.0,177.0384,177.0384,176.5356,176.6145,605.0
2025-01-16 15:50:00,179.17,179.3,179.14,179.22,990.0,176.6539,176.7821,176.6243,176.7032,990.0
2025-01-16 15:55:00,179.26,179.34,179.09,179.11,1412.0,176.7426,176.8215,176.575,176.5948,1412.0
2025-01-17 09:30:00,179.49,179.49,179.49,179.49,0.0,176.9694,176.9694,176.9694,176.9694,0.0
2025-01-17 09:35:00,179.86,179.98,179.86,179.96,555.0,177.3342,177.4525,177.3342,177.4328,555.0
2025-01-17 09:40:00,179.99,180.0,179.3,179.47,621.0,177.4624,177.4723,176.7821,176.9497,621.0
2025-01-17 09:45:00,179.47,179.47,179.47,179.47,0.0,176.9497,176.9497,176.9497,176.9497,0.0
2025-01-17 09:50:00,178.97,178.97,178.85,178.88,500.0,176.4567,176.4567,176.3384,176.368,500.0
2025-01-17 09:55:00,178.98,178.98,178.98,178.98,100.0,176.4666,176.4666,176.4666,176.4666,100.0
2025-01-17 10:00:00,178.81,179.3,178.81,179.3,300.0,176.299,176.7821,176.299,176.7821,300.0
2025-01-17 10:05:00,179.3,179.3,179.3,179.3,0.0,176.7821,176.7821,176.7821,176.7821,0.0
2025-01-17 10:10:00,180.36,180.36,180.31,180.31,200.0,177.8272,177.8272,177.7779,177.7779,200.0
2025-01-17 10:15:00,179.86,179.86,179.86,179.86,100.0,177.3342,177.3342,177.3342,177.3342,100.0
2025-01-17 10:20:00,179.86,179.86,179.86,179.86,0.0,177.3342,177.3342,177.3342,177.3342,0.0
2025-01-17 10:25:00,179.86,179.86,179.86,179.86,0.0,177.3342,177.3342,177.3342,177.3342,0.0
2025-01-17 10:30:00,179.94,179.94,179.94,179.94,100.0,177.4131,177.4131,177.4131,177.4131,100.0
2025-01-17 10:35:00,179.93,179.93,179.66,179.66,300.0,177.4032,177.4032,177.137,177.137,300.0
2025-01-17 10:40:00,179.66,179.66,179.66,179.66,0.0,177.137,177.137,177.137,177.137,0.0
2025-01-17 10:45:00,180.2,180.2,180.18,180.18,400.0,177.6694,177.6694,177.6497,177.6497,400.0
2025-01-17 10:50:00,180.18,180.18,180.18,180.18,0.0,177.6497,177.6497,177.6497,177.6497,0.0
2025-01-17 10:55:00,180.22,180.27,179.87,179.87,1128.0,177.6892,177.7385,177.3441,177.3441,1128.0
2025-01-17 11:00:00,179.87,179.87,179.87,179.87,0.0,177.3441,177.3441,177.3441,177.3441,0.0
2025-01-17 11:05:00,179.49,179.56,179.49,179.56,200.0,176.9694,177.0384,176.9694,177.0384,200.0
2025-01-17 11:10:00,179.12,179.12,179.1,179.1,200.0,176.6046,176.6046,176.5849,176.5849,200.0
2025-01-17 11:15:00,179.1,179.1,178.74,178.74,200.0,176.5849,176.5849,176.2299,176.2299,200.0
2025-01-17 11:20:00,178.9,178.9,178.79,178.79,297.0,176.3877,176.3877,176.2792,176.2792,297.0
2025-01-17 11:25:00,179.01,179.01,179.01,179.01,100.0,176.4962,176.4962,176.4962,176.4962,100.0
2025-01-17 11:30:00,178.81,179.13,178.81,179.13,200.0,176.299,176.6145,176.299,176.6145,200.0
2025-01-17 11:35:00,179.13,179.13,179.13,179.13,0.0,176.6145,176.6145,176.6145,176.6145,0.0
2025-01-17 11:40:00,179.13,179.13,179.13,179.13,0.0,176.6145,176.6145,176.6145,176.6145,0.0
2025-01-17 11:45:00,179.13,179.13,179.13,179.13,0.0,176.6145,176.6145,176.6145,176.6145,0.0
2025-01-17 11:50:00,179.37,179.37,179.37,179.37,100.0,176.8511,176.8511,176.8511,176.8511,100.0
2025-01-17 11:55:00,179.24,179.26,179.24,179.26,200.0,176.7229,176.7426,176.7229,176.7426,200.0
2025-01-17 12:00:00,179.26,179.26,179.26,179.26,0.0,176.7426,176.7426,176.7426,176.7426,0.0
2025-01-17 12:05:00,179.94,179.94,179.94,179.94,100.0,177.4131,177.4131,177.4131,177.4131,100.0
2025-01-17 12:10:00,179.89,179.94,179.89,179.94,200.0,177.3638,177.4131,177.3638,177.4131,200.0
2025-01-17 12:15:00,179.94,179.94,179.94,179.94,0.0,177.4131,177.4131,177.4131,177.4131,0.0
2025-01-17 12:20:00,179.94,179.94,179.94,179.94,0.0,177.4131,177.4131,177.4131,177.4131,0.0
2025-01-17 12:25:00,179.78,179.78,179.71,179.71,253.0,177.2553,177.2553,177.1863,177.1863,253.0
2025-01-17 12:30:00,180.19,180.19,180.07,180.07,461.0,177.6596,177.6596,177.5413,177.5413,461.0
2025-01-17 12:35:00,180.19,180.27,180.19,180.27,1301.0,177.6596,177.7385,177.6596,177.7385,1301.0
2025-01-17 12:40:00,180.24,180.24,180.23,180.23,564.0,177.7089,177.7089,177.699,177.699,564.0
2025-01-17 12:45:00,180.23,180.23,180.23,180.23,0.0,177.699,177.699,177.699,177.699,0.0
2025-01-17 12:50:00,180.01,180.01,180.01,180.01,100.0,177.4821,177.4821,177.4821,177.4821,100.0
2025-01-17 12:55:00,180.08,180.08,180.08,180.08,100.0,177.5511,177.5511,177.5511,177.5511,100.0
2025-01-17 13:00:00,180.08,180.08,180.08,180.08,0.0,177.5511,177.5511,177.5511,177.5511,0.0
2025-01-17 13:05:00,180.39,180.39,180.27,180.29,500.0,177.8568,177.8568,177.7385,177.7582,500.0
2025-01-17 13:10:00,180.5,180.5,180.49,180.49,218.0,177.9652,177.9652,177.9554,177.9554,218.0
2025-01-17 13:15:00,180.49,180.49,180.49,180.49,0.0,177.9554,177.9554,177.9554,177.9554,0.0
2025-01-17 13:20:00,180.69,180.69,180.66,180.66,200.0,178.1526,178.1526,178.123,178.123,200.0
2025-01-17 13:25:00,180.65,180.66,180.57,180.57,524.0,178.1131,178.123,178.0342,178.0342,524.0
2025-01-17 13:30:00,180.58,180.58,180.58,180.58,237.0,178.0441,178.0441,178.0441,178.0441,237.0
2025-01-17 13:35:00,180.78,180.79,180.66,180.66,1606.0,178.2413,178.2512,178.123,178.123,1606.0
2025-01-17 13:40:00,180.67,180.67,180.54,180.67,1000.0,178.1328,178.1328,178.0047,178.1328,1000.0
2025-01-17 13:45:00,180.68,180.68,180.68,180.68,111.0,178.1427,178.1427,178.1427,178.1427,111.0
2025-01-17 13:50:00,180.71,180.71,180.46,180.46,511.0,178.1723,178.1723,177.9258,177.9258,511.0
2025-01-17 13:55:00,180.26,180.26,180.26,180.26,100.0,177.7286,177.7286,177.7286,177.7286,100.0
2025-01-17 14:00:00,180.09,180.09,180.09,180.09,100.0,177.561,177.561,177.561,177.561,100.0
2025-01-17 14:05:00,180.28,180.28,180.28,180.28,100.0,177.7483,177.7483,177.7483,177.7483,100.0
2025-01-17 14:10:00,180.33,180.56,180.33,180.56,300.0,177.7976,178.0244,177.7976,178.0244,300.0
2025-01-17 14:15:00,180.75,180.75,180.34,180.53,1200.0,178.2117,178.2117,177.8075,177.9948,1200.0
2025-01-17 14:20:00,180.53,180.53,180.53,180.53,0.0,177.9948,177.9948,177.9948,177.9948,0.0
2025-01-17 14:25:00,180.53,180.53,180.23,180.23,300.0,177.9948,177.9948,177.699,177.699,300.0
2025-01-17 14:30:00,179.92,179.92,179.92,179.92,118.0,177.3934,177.3934,177.3934,177.3934,118.0
2025-01-17 14:35:00,179.92,179.92,179.92,179.92,0.0,177.3934,177.3934,177.3934,177.3934,0.0
2025-01-17 14:40:00,180.17,180.17,180.17,180.17,200.0,177.6399,177.6399,177.6399,177.6399,200.0
2025-01-17 14:45:00,180.17,180.17,180.17,180.17,0.0,177.6399,177.6399,177.6399,177.6399,0.0
2025-01-17 14:50:00,180.17,180.17,180.17,180.17,0.0,177.6399,177.6399,177.6399,177.6399,0.0
2025-01-17 14:55:00,179.82,179.98,179.82,179.88,800.0,177.2948,177.4525,177.2948,177.3539,800.0
2025-01-17 15:00:00,179.79,179.87,179.77,179.77,500.0,177.2652,177.3441,177.2455,177.2455,500.0
2025-01-17 15:05:00,179.77,179.77,179.77,179.77,0.0,177.2455,177.2455,177.2455,177.2455,0.0
2025-01-17 15:10:00,179.99,180.2,179.99,180.2,300.0,177.4624,177.6694,177.4624,177.6694,300.0
2025-01-17 15:15:00,180.32,180.5,180.26,180.5,514.0,177.7878,177.9652,177.7286,177.9652,514.0
2025-01-17 15:20:00,180.45,180.45,180.4,180.44,454.0,177.9159,177.9159,177.8666,177.9061,454.0
2025-01-17 15:25:00,180.43,180.56,180.4,180.56,1138.0,177.8962,178.0244,177.8666,178.0244,1138.0
2025-01-17 15:30:00,180.54,180.54,180.4,180.52,3100.0,178.0047,178.0047,177.8666,177.985,3100.0
2025-01-17 15:35:00,180.56,180.82,180.55,180.78,2079.0,178.0244,178.2807,178.0145,178.2413,2079.0
2025-01-17 15:40:00,180.75,180.75,180.66,180.67,394.0,178.2117,178.2117,178.123,178.1328,394.0
2025-01-17 15:45:00,180.69,180.69,180.59,180.59,634.0,178.1526,178.1526,178.054,178.054,634.0
2025-01-17 15:50:00,180.34,180.61,180.25,180.42,2617.0,177.8075,178.0737,177.7187,177.8864,2617.0
2025-01-17 15:55:00,180.24,180.24,180.11,180.15,2880.0,177.7089,177.7089,177.5807,177.6201,2880.0
2025-01-21 09:30:00,178.63,178.63,178.0,178.05,1486.0,176.1215,176.1215,175.5003,175.5496,1486.0
2025-01-21 09:35:00,178.27,178.27,176.84,176.84,1326.0,175.7665,175.7665,174.3566,174.3566,1326.0
2025-01-21 09:40:00,176.98,176.98,176.3,176.3,2365.0,174.4947,174.4947,173.8242,173.8242,2365.0
2025-01-21 09:45:00,176.89,177.75,176.89,177.75,800.0,174.4059,175.2539,174.4059,175.2539,800.0
2025-01-21 09:50:00,177.74,177.93,177.5,177.93,1723.0,175.244,175.4313,175.0074,175.4313,1723.0
2025-01-21 09:55:00,178.31,178.31,178.11,178.11,400.0,175.806,175.806,175.6088,175.6088,400.0
2025-01-21 10:00:00,178.26,178.26,178.03,178.03,200.0,175.7567,175.7567,175.5299,175.5299,200.0
2025-01-21 10:05:00,178.19,178.57,178.19,178.56,500.0,175.6877,176.0623,175.6877,176.0525,500.0
2025-01-21 10:10:00,178.06,178.19,178.06,178.19,500.0,175.5595,175.6877,175.5595,175.6877,500.0
2025-01-21 10:15:00,177.95,177.95,177.56,177.65,515.0,175.451,175.451,175.0665,175.1553,515.0
2025-01-21 10:20:00,177.23,177.33,177.23,177.33,300.0,174.7412,174.8397,174.7412,174.8397,300.0
2025-01-21 10:25:00,177.39,177.39,177.39,177.39,100.0,174.8989,174.8989,174.8989,174.8989,100.0
2025-01-21 10:30:00,177.49,177.7,177.36,177.36,700.0,174.9975,175.2046,174.8693,174.8693,700.0
2025-01-21 10:35:00,177.65,177.65,177.44,177.44,300.0,175.1553,175.1553,174.9482,174.9482,300.0
2025-01-21 10:40:00,177.44,177.44,177.06,177.06,500.0,174.9482,174.9482,174.5735,174.5735,500.0
2025-01-21 10:45:00,176.79,176.79,176.53,176.72,460.0,174.3073,174.3073,174.051,174.2383,460.0
2025-01-21 10:50:00,176.48,176.49,176.48,176.49,1644.0,174.0017,174.0115,174.0017,174.0115,1644.0
2025-01-21 10:55:00,176.87,176.95,176.87,176.9,300.0,174.3862,174.4651,174.3862,174.4158,300.0
2025-01-21 11:00:00,176.89,176.89,176.86,176.86,500.0,174.4059,174.4059,174.3763,174.3763,500.0
2025-01-21 11:05:00,177.28,177.28,177.28,177.28,100.0,174.7905,174.7905,174.7905,174.7905,100.0
2025-01-21 11:10:00,177.22,177.3,177.22,177.3,300.0,174.7313,174.8102,174.7313,174.8102,300.0
2025-01-21 11:15:00,177.46,177.46,177.46,177.46,100.0,174.9679,174.9679,174.9679,174.9679,100.0
2025-01-21 11:20:00,177.3,177.44,177.3,177.43,400.0,174.8102,174.9482,174.8102,174.9383,400.0
2025-01-21 11:25:00,177.43,177.43,177.43,177.43,0.0,174.9383,174.9383,174.9383,174.9383,0.0
2025-01-21 11:30:00,177.4,177.4,177.4,177.4,100.0,174.9088,174.9088,174.9088,174.9088,100.0
2025-01-21 11:35:00,177.11,177.16,176.9,176.9,1917.0,174.6228,174.6721,174.4158,174.4158,1917.0
2025-01-21 11:40:00,176.77,177.0,176.77,177.0,2298.0,174.2876,174.5144,174.2876,174.5144,2298.0
2025-01-21 11:45:00,176.9,176.9,176.73,176.73,762.0,174.4158,174.4158,174.2482,174.2482,762.0
2025-01-21 11:50:00,176.46,176.46,176.37,176.45,697.0,173.982,173.982,173.8932,173.9721,697.0
2025-01-21 11:55:00,176.3,176.34,176.3,176.34,700.0,173.8242,173.8637,173.8242,173.8637,700.0
2025-01-21 12:00:00,176.64,176.72,176.64,176.7,900.0,174.1594,174.2383,174.1594,174.2186,900.0
2025-01-21 12:05:00,176.88,177.03,176.88,177.03,500.0,174.3961,174.544,174.3961,174.544,500.0
2025-01-21 12:10:00,176.84,177.0,176.83,177.0,414.0,174.3566,174.5144,174.3468,174.5144,414.0
2025-01-21 12:15:00,176.86,176.86,176.86,176.86,200.0,174.3763,174.3763,174.3763,174.3763,200.0
2025-01-21 12:20:00,176.86,176.86,176.86,176.86,0.0,174.3763,174.3763,174.3763,174.3763,0.0
2025-01-21 12:25:00,176.78,176.78,176.78,176.78,100.0,174.2975,174.2975,174.2975,174.2975,100.0
2025-01-21 12:30:00,176.66,176.72,176.61,176.61,1000.0,174.1792,174.2383,174.1299,174.1299,1000.0
2025-01-21 12:35:00,176.71,176.78,176.71,176.78,600.0,174.2285,174.2975,174.2285,174.2975,600.0
2025-01-21 12:40:00,176.73,176.73,176.53,176.53,1283.0,174.2482,174.2482,174.051,174.051,1283.0
2025-01-21 12:45:00,176.53,176.53,176.53,176.53,0.0,174.051,174.051,174.051,174.051,0.0
2025-01-21 12:50:00,176.99,176.99,176.99,176.99,100.0,174.5045,174.5045,174.5045,174.5045,100.0
2025-01-21 12:55:00,177.17,177.17,177.15,177.15,300.0,174.682,174.682,174.6623,174.6623,300.0
2025-01-21 13:00:00,177.4,177.48,177.37,177.48,770.0,174.9088,174.9876,174.8792,174.9876,770.0
2025-01-21 13:05:00,177.48,177.48,177.48,177.48,0.0,174.9876,174.9876,174.9876,174.9876,0.0
2025-01-21 13:10:00,177.28,177.28,177.28,177.28,100.0,174.7905,174.7905,174.7905,174.7905,100.0
2025-01-21 13:15:00,177.09,177.09,177.09,177.09,100.0,174.6031,174.6031,174.6031,174.6031,100.0
2025-01-21 13:20:00,177.09,177.09,177.09,177.09,0.0,174.6031,174.6031,174.6031,174.6031,0.0
2025-01-21 13:25:00,176.99,176.99,176.99,176.99,100.0,174.5045,174.5045,174.5045,174.5045,100.0
2025-01-21 13:30:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-21 13:35:00,176.89,176.89,176.89,176.89,174.0,174.4059,174.4059,174.4059,174.4059,174.0
2025-01-21 13:40:00,176.89,176.89,176.89,176.89,0.0,174.4059,174.4059,174.4059,174.4059,0.0
2025-01-21 13:45:00,177.12,177.13,177.12,177.13,216.0,174.6327,174.6426,174.6327,174.6426,216.0
2025-01-21 13:50:00,177.18,177.18,177.11,177.11,300.0,174.6919,174.6919,174.6228,174.6228,300.0
2025-01-21 13:55:00,176.82,176.82,176.77,176.77,200.0,174.3369,174.3369,174.2876,174.2876,200.0
2025-01-21 14:00:00,176.77,176.77,176.77,176.77,0.0,174.2876,174.2876,174.2876,174.2876,0.0
2025-01-21 14:05:00,176.85,176.85,176.83,176.83,200.0,174.3665,174.3665,174.3468,174.3468,200.0
2025-01-21 14:10:00,176.87,176.87,176.87,176.87,100.0,174.3862,174.3862,174.3862,174.3862,100.0
2025-01-21 14:15:00,176.78,176.81,176.78,176.81,200.0,174.2975,174.3271,174.2975,174.3271,200.0
2025-01-21 14:20:00,176.69,176.69,176.69,176.69,100.0,174.2087,174.2087,174.2087,174.2087,100.0
2025-01-21 14:25:00,176.56,176.56,176.55,176.55,200.0,174.0806,174.0806,174.0707,174.0707,200.0
2025-01-21 14:30:00,176.95,176.95,176.95,176.95,100.0,174.4651,174.4651,174.4651,174.4651,100.0
2025-01-21 14:35:00,176.95,176.95,176.95,176.95,0.0,174.4651,174.4651,174.4651,174.4651,0.0
2025-01-21 14:40:00,177.02,177.02,176.99,176.99,300.0,174.5341,174.5341,174.5045,174.5045,300.0
2025-01-21 14:45:00,176.96,177.06,176.96,177.06,300.0,174.4749,174.5735,174.4749,174.5735,300.0
2025-01-21 14:50:00,177.11,177.11,177.05,177.05,200.0,174.6228,174.6228,174.5637,174.5637,200.0
2025-01-21 14:55:00,177.05,177.05,177.05,177.05,0.0,174.5637,174.5637,174.5637,174.5637,0.0
2025-01-21 15:00:00,176.95,176.99,176.95,176.99,404.0,174.4651,174.5045,174.4651,174.5045,404.0
2025-01-21 15:05:00,177.02,177.08,177.02,177.08,200.0,174.5341,174.5933,174.5341,174.5933,200.0
2025-01-21 15:10:00,177.07,177.07,176.65,176.65,1284.0,174.5834,174.5834,174.1693,174.1693,1284.0
2025-01-21 15:15:00,176.59,176.7,176.59,176.66,300.0,174.1101,174.2186,174.1101,174.1792,300.0
2025-01-21 15:20:00,176.63,176.74,176.63,176.74,400.0,174.1496,174.258,174.1496,174.258,400.0
2025-01-21 15:25:00,176.72,176.83,176.72,176.76,900.0,174.2383,174.3468,174.2383,174.2778,900.0
2025-01-21 15:30:00,176.29,176.31,176.26,176.26,300.0,173.8144,173.8341,173.7848,173.7848,300.0
2025-01-21 15:35:00,176.44,176.8,176.44,176.8,200.0,173.9622,174.3172,173.9622,174.3172,200.0
2025-01-21 15:40:00,176.74,176.74,176.62,176.62,200.0,174.258,174.258,174.1397,174.1397,200.0
2025-01-21 15:45:00,176.66,176.66,176.65,176.65,200.0,174.1792,174.1792,174.1693,174.1693,200.0
2025-01-21 15:50:00,176.81,177.15,176.81,177.03,2904.0,174.3271,174.6623,174.3271,174.544,2904.0
2025-01-21 15:55:00,177.01,177.06,176.82,177.04,4400.0,174.5242,174.5735,174.3369,174.5538,4400.0
2025-01-22 09:30:00,176.12,176.12,176.12,176.12,100.0,173.6467,173.6467,173.6467,173.6467,100.0
2025-01-22 09:35:00,175.0,175.0,175.0,175.0,100.0,172.5425,172.5425,172.5425,172.5425,100.0
2025-01-22 09:40:00,175.26,176.0,175.26,176.0,711.0,172.7988,173.5284,172.7988,173.5284,711.0
2025-01-22 09:45:00,176.01,176.01,176.01,176.01,300.0,173.5383,173.5383,173.5383,173.5383,300.0
2025-01-22 09:50:00,175.87,175.87,175.87,175.87,100.0,173.4003,173.4003,173.4003,173.4003,100.0
2025-01-22 09:55:00,175.81,175.81,175.81,175.81,100.0,173.3411,173.3411,173.3411,173.3411,100.0
2025-01-22 10:00:00,175.97,176.39,175.8,176.39,400.0,173.4988,173.9129,173.3312,173.9129,400.0
2025-01-22 10:05:00,176.26,176.26,176.26,176.26,404.0,173.7848,173.7848,173.7848,173.7848,404.0
2025-01-22 10:10:00,176.14,176.14,176.14,176.14,100.0,173.6665,173.6665,173.6665,173.6665,100.0
2025-01-22 10:15:00,176.48,176.83,176.48,176.83,4652.0,174.0017,174.3468,174.0017,174.3468,4652.0
2025-01-22 10:20:00,176.83,176.83,176.83,176.83,0.0,174.3468,174.3468,174.3468,174.3468,0.0
2025-01-22 10:25:00,176.96,176.96,176.88,176.88,200.0,174.4749,174.4749,174.3961,174.3961,200.0
2025-01-22 10:30:00,176.66,176.7,176.6,176.7,500.0,174.1792,174.2186,174.12,174.2186,500.0
2025-01-22 10:35:00,176.93,176.93,176.93,176.93,100.0,174.4454,174.4454,174.4454,174.4454,100.0
2025-01-22 10:40:00,176.93,176.93,176.93,176.93,100.0,174.4454,174.4454,174.4454,174.4454,100.0
2025-01-22 10:45:00,176.73,177.0,176.72,176.85,874.0,174.2482,174.5144,174.2383,174.3665,874.0
2025-01-22 10:50:00,177.05,177.39,177.0,177.39,1700.0,174.5637,174.8989,174.5144,174.8989,1700.0
2025-01-22 10:55:00,177.41,177.47,177.41,177.47,200.0,174.9186,174.9778,174.9186,174.9778,200.0
2025-01-22 11:00:00,177.57,177.57,177.57,177.57,100.0,175.0764,175.0764,175.0764,175.0764,100.0
2025-01-22 11:05:00,178.03,178.03,178.03,178.03,100.0,175.5299,175.5299,175.5299,175.5299,100.0
2025-01-22 11:10:00,178.04,178.09,178.04,178.09,200.0,175.5398,175.5891,175.5398,175.5891,200.0
2025-01-22 11:15:00,178.21,178.25,178.18,178.25,300.0,175.7074,175.7468,175.6778,175.7468,300.0
2025-01-22 11:20:00,178.44,178.49,178.44,178.49,815.0,175.9342,175.9835,175.9342,175.9835,815.0
2025-01-22 11:25:00,178.94,178.95,178.94,178.95,300.0,176.4271,176.437,176.4271,176.437,300.0
2025-01-22 11:30:00,178.88,178.88,178.88,178.88,100.0,176.368,176.368,176.368,176.368,100.0
2025-01-22 11:35:00,179.1,179.1,179.1,179.1,100.0,176.5849,176.5849,176.5849,176.5849,100.0
2025-01-22 11:40:00,178.9,178.9,178.82,178.82,600.0,176.3877,176.3877,176.3088,176.3088,600.0
2025-01-22 11:45:00,179.05,179.11,179.05,179.11,300.0,176.5356,176.5948,176.5356,176.5948,300.0
2025-01-22 11:50:00,179.11,179.11,179.11,179.11,0.0,176.5948,176.5948,176.5948,176.5948,0.0
2025-01-22 11:55:00,179.11,179.11,179.11,179.11,0.0,176.5948,176.5948,176.5948,176.5948,0.0
2025-01-22 12:00:00,179.43,179.48,179.43,179.48,304.0,176.9103,176.9596,176.9103,176.9596,304.0
2025-01-22 12:05:00,179.5,179.5,179.31,179.31,2000.0,176.9793,176.9793,176.7919,176.7919,2000.0
2025-01-22 12:10:00,179.31,179.31,179.31,179.31,0.0,176.7919,176.7919,176.7919,176.7919,0.0
2025-01-22 12:15:00,179.54,179.55,179.52,179.52,470.0,177.0187,177.0286,176.999,176.999,470.0
2025-01-22 12:20:00,179.45,179.45,179.41,179.41,290.0,176.93,176.93,176.8905,176.8905,290.0
2025-01-22 12:25:00,179.41,179.41,179.41,179.41,0.0,176.8905,176.8905,176.8905,176.8905,0.0
2025-01-22 12:30:00,179.54,179.54,179.48,179.48,200.0,177.0187,177.0187,176.9596,176.9596,200.0
2025-01-22 12:35:00,179.48,179.48,179.48,179.48,0.0,176.9596,176.9596,176.9596,176.9596,0.0
2025-01-22 12:40:00,179.4,179.4,179.33,179.33,700.0,176.8807,176.8807,176.8117,176.8117,700.0
2025-01-22 12:45:00,179.2,179.34,179.19,179.34,400.0,176.6835,176.8215,176.6736,176.8215,400.0
2025-01-22 12:50:00,179.2,179.2,178.95,178.95,200.0,176.6835,176.6835,176.437,176.437,200.0
2025-01-22 12:55:00,179.0,179.04,178.84,178.84,500.0,176.4863,176.5257,176.3285,176.3285,500.0
2025-01-22 13:00:00,178.76,178.76,178.4,178.4,600.0,176.2497,176.2497,175.8947,175.8947,600.0
2025-01-22 13:05:00,178.54,178.54,178.5,178.5,200.0,176.0328,176.0328,175.9933,175.9933,200.0
2025-01-22 13:10:00,178.54,178.54,178.54,178.54,100.0,176.0328,176.0328,176.0328,176.0328,100.0
2025-01-22 13:15:00,178.54,178.54,178.54,178.54,0.0,176.0328,176.0328,176.0328,176.0328,0.0
2025-01-22 13:20:00,178.54,178.54,178.54,178.54,0.0,176.0328,176.0328,176.0328,176.0328,0.0
2025-01-22 13:25:00,178.5,178.5,178.5,178.5,100.0,175.9933,175.9933,175.9933,175.9933,100.0
2025-01-22 13:30:00,178.58,178.58,178.46,178.47,860.0,176.0722,176.0722,175.9539,175.9637,860.0
2025-01-22 13:35:00,178.57,178.79,178.56,178.59,906.0,176.0623,176.2792,176.0525,176.0821,906.0
2025-01-22 13:40:00,178.59,178.59,178.59,178.59,0.0,176.0821,176.0821,176.0821,176.0821,0.0
2025-01-22 13:45:00,178.63,178.63,178.45,178.45,537.0,176.1215,176.1215,175.944,175.944,537.0
2025-01-22 13:50:00,178.52,178.52,178.52,178.52,100.0,176.013,176.013,176.013,176.013,100.0
2025-01-22 13:55:00,178.3,178.3,178.21,178.21,400.0,175.7961,175.7961,175.7074,175.7074,400.0
2025-01-22 14:00:00,178.15,178.15,178.15,178.15,126.0,175.6482,175.6482,175.6482,175.6482,126.0
2025-01-22 14:05:00,178.12,178.2,178.12,178.2,200.0,175.6187,175.6975,175.6187,175.6975,200.0
2025-01-22 14:10:00,178.2,178.2,178.2,178.2,0.0,175.6975,175.6975,175.6975,175.6975,0.0
2025-01-22 14:15:00,178.05,178.05,178.05,178.05,100.0,175.5496,175.5496,175.5496,175.5496,100.0
2025-01-22 14:20:00,178.05,178.05,178.05,178.05,0.0,175.5496,175.5496,175.5496,175.5496,0.0
2025-01-22 14:25:00,178.03,178.03,178.02,178.02,200.0,175.5299,175.5299,175.5201,175.5201,200.0
2025-01-22 14:30:00,178.02,178.02,178.02,178.02,0.0,175.5201,175.5201,175.5201,175.5201,0.0
2025-01-22 14:35:00,178.02,178.02,178.02,178.02,0.0,175.5201,175.5201,175.5201,175.5201,0.0
2025-01-22 14:40:00,178.1,178.1,178.1,178.1,100.0,175.5989,175.5989,175.5989,175.5989,100.0
2025-01-22 14:45:00,178.1,178.1,178.1,178.1,0.0,175.5989,175.5989,175.5989,175.5989,0.0
2025-01-22 14:50:00,178.12,178.25,178.08,178.25,400.0,175.6187,175.7468,175.5792,175.7468,400.0
2025-01-22 14:55:00,178.29,178.29,178.26,178.26,286.0,175.7863,175.7863,175.7567,175.7567,286.0
2025-01-22 15:00:00,178.11,178.11,178.06,178.11,463.0,175.6088,175.6088,175.5595,175.6088,463.0
2025-01-22 15:05:00,178.12,178.15,178.12,178.15,10017.0,175.6187,175.6482,175.6187,175.6482,10017.0
2025-01-22 15:10:00,178.12,178.12,178.06,178.06,500.0,175.6187,175.6187,175.5595,175.5595,500.0
2025-01-22 15:15:00,178.16,178.23,178.15,178.23,400.0,175.6581,175.7271,175.6482,175.7271,400.0
2025-01-22 15:20:00,178.23,178.23,178.05,178.07,572.0,175.7271,175.7271,175.5496,175.5694,572.0
2025-01-22 15:25:00,178.13,178.28,178.12,178.24,733.0,175.6285,175.7764,175.6187,175.737,733.0
2025-01-22 15:30:00,178.07,178.07,178.04,178.04,578.0,175.5694,175.5694,175.5398,175.5398,578.0
2025-01-22 15:35:00,178.03,178.03,177.91,177.91,529.0,175.5299,175.5299,175.4116,175.4116,529.0
2025-01-22 15:40:00,178.05,178.05,177.86,177.88,921.0,175.5496,175.5496,175.3623,175.382,921.0
2025-01-22 15:45:00,177.87,177.87,177.55,177.55,1019.0,175.3722,175.3722,175.0567,175.0567,1019.0
2025-01-22 15:50:00,177.54,177.7,177.45,177.7,1700.0,175.0468,175.2046,174.9581,175.2046,1700.0
2025-01-22 15:55:00,177.5,177.64,177.5,177.56,800.0,175.0074,175.1454,175.0074,175.0665,800.0
2025-01-23 09:40:00,178.5,178.69,178.43,178.69,597.0,175.9933,176.1806,175.9243,176.1806,597.0
2025-01-23 09:45:00,178.93,179.0,178.93,179.0,400.0,176.4173,176.4863,176.4173,176.4863,400.0
2025-01-23 09:50:00,179.0,179.0,179.0,179.0,0.0,176.4863,176.4863,176.4863,176.4863,0.0
2025-01-23 09:55:00,178.9,179.28,178.9,179.28,200.0,176.3877,176.7624,176.3877,176.7624,200.0
2025-01-23 10:00:00,179.6,180.0,179.6,180.0,500.0,177.0779,177.4723,177.0779,177.4723,500.0
2025-01-23 10:05:00,180.06,180.06,180.06,180.06,100.0,177.5314,177.5314,177.5314,177.5314,100.0
2025-01-23 10:10:00,179.38,179.38,179.38,179.38,100.0,176.861,176.861,176.861,176.861,100.0
2025-01-23 10:15:00,179.54,179.96,179.54,179.96,300.0,177.0187,177.4328,177.0187,177.4328,300.0
2025-01-23 10:20:00,180.04,180.11,180.04,180.11,300.0,177.5117,177.5807,177.5117,177.5807,300.0
2025-01-23 10:25:00,180.08,180.25,180.08,180.2,300.0,177.5511,177.7187,177.5511,177.6694,300.0
2025-01-23 10:30:00,179.91,179.91,179.91,179.91,100.0,177.3835,177.3835,177.3835,177.3835,100.0
2025-01-23 10:35:00,179.91,179.91,179.91,179.91,0.0,177.3835,177.3835,177.3835,177.3835,0.0
2025-01-23 10:40:00,179.91,179.91,179.91,179.91,0.0,177.3835,177.3835,177.3835,177.3835,0.0
2025-01-23 10:45:00,179.45,179.45,179.43,179.43,4700.0,176.93,176.93,176.9103,176.9103,4700.0
2025-01-23 10:50:00,179.31,179.31,179.3,179.3,550.0,176.7919,176.7919,176.7821,176.7821,550.0
2025-01-23 10:55:00,179.22,179.35,179.22,179.35,400.0,176.7032,176.8314,176.7032,176.8314,400.0
2025-01-23 11:00:00,179.18,179.2,179.18,179.2,200.0,176.6638,176.6835,176.6638,176.6835,200.0
2025-01-23 11:05:00,179.2,179.2,179.2,179.2,0.0,176.6835,176.6835,176.6835,176.6835,0.0
2025-01-23 11:10:00,179.66,179.7,178.98,179.0,1100.0,177.137,177.1765,176.4666,176.4863,1100.0
2025-01-23 11:15:00,179.0,179.0,179.0,179.0,0.0,176.4863,176.4863,176.4863,176.4863,0.0
2025-01-23 11:20:00,178.0,178.0,177.79,177.83,453.0,175.5003,175.5003,175.2933,175.3327,453.0
2025-01-23 11:25:00,177.4,177.4,177.27,177.35,1206.0,174.9088,174.9088,174.7806,174.8595,1206.0
2025-01-23 11:30:00,177.35,177.35,177.35,177.35,0.0,174.8595,174.8595,174.8595,174.8595,0.0
2025-01-23 11:35:00,176.92,176.92,176.74,176.74,200.0,174.4355,174.4355,174.258,174.258,200.0
2025-01-23 11:40:00,176.61,176.77,176.61,176.77,900.0,174.1299,174.2876,174.1299,174.2876,900.0
2025-01-23 11:45:00,176.91,176.95,176.91,176.95,300.0,174.4256,174.4651,174.4256,174.4651,300.0
2025-01-23 11:50:00,176.99,176.99,176.88,176.89,400.0,174.5045,174.5045,174.3961,174.4059,400.0
2025-01-23 11:55:00,176.77,176.86,176.77,176.84,404.0,174.2876,174.3763,174.2876,174.3566,404.0
2025-01-23 12:00:00,177.13,177.13,177.04,177.04,496.0,174.6426,174.6426,174.5538,174.5538,496.0
2025-01-23 12:05:00,177.04,177.04,177.04,177.04,0.0,174.5538,174.5538,174.5538,174.5538,0.0
2025-01-23 12:10:00,177.06,177.06,176.94,176.94,200.0,174.5735,174.5735,174.4552,174.4552,200.0
2025-01-23 12:15:00,176.95,176.95,176.87,176.87,294.0,174.4651,174.4651,174.3862,174.3862,294.0
2025-01-23 12:20:00,176.68,176.68,176.68,176.68,100.0,174.1989,174.1989,174.1989,174.1989,100.0
2025-01-23 12:25:00,176.88,176.94,176.88,176.94,200.0,174.3961,174.4552,174.3961,174.4552,200.0
2025-01-23 12:30:00,176.85,176.85,176.85,176.85,100.0,174.3665,174.3665,174.3665,174.3665,100.0
2025-01-23 12:35:00,176.85,176.85,176.85,176.85,0.0,174.3665,174.3665,174.3665,174.3665,0.0
2025-01-23 12:40:00,177.13,177.13,177.13,177.13,100.0,174.6426,174.6426,174.6426,174.6426,100.0
2025-01-23 12:45:00,177.13,177.13,177.13,177.13,0.0,174.6426,174.6426,174.6426,174.6426,0.0
2025-01-23 12:50:00,176.85,176.85,176.85,176.85,100.0,174.3665,174.3665,174.3665,174.3665,100.0
2025-01-23 12:55:00,176.97,177.01,176.97,177.01,200.0,174.4848,174.5242,174.4848,174.5242,200.0
2025-01-23 13:00:00,177.12,177.12,176.99,176.99,200.0,174.6327,174.6327,174.5045,174.5045,200.0
2025-01-23 13:05:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-23 13:10:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-23 13:15:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-23 13:20:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-23 13:25:00,176.69,176.69,176.4,176.48,722.0,174.2087,174.2087,173.9228,174.0017,722.0
2025-01-23 13:30:00,176.48,176.48,176.48,176.48,0.0,174.0017,174.0017,174.0017,174.0017,0.0
2025-01-23 13:35:00,176.27,176.27,176.24,176.24,599.0,173.7946,173.7946,173.7651,173.7651,599.0
2025-01-23 13:40:00,176.35,176.35,176.35,176.35,124.0,173.8735,173.8735,173.8735,173.8735,124.0
2025-01-23 13:45:00,176.33,176.33,176.33,176.33,500.0,173.8538,173.8538,173.8538,173.8538,500.0
2025-01-23 13:50:00,176.36,176.36,176.36,176.36,100.0,173.8834,173.8834,173.8834,173.8834,100.0
2025-01-23 13:55:00,176.36,176.36,176.36,176.36,0.0,173.8834,173.8834,173.8834,173.8834,0.0
2025-01-23 14:00:00,176.36,176.36,176.36,176.36,100.0,173.8834,173.8834,173.8834,173.8834,100.0
2025-01-23 14:05:00,176.42,176.47,176.42,176.47,200.0,173.9425,173.9918,173.9425,173.9918,200.0
2025-01-23 14:10:00,176.47,176.47,176.47,176.47,0.0,173.9918,173.9918,173.9918,173.9918,0.0
2025-01-23 14:15:00,176.47,176.47,176.47,176.47,100.0,173.9918,173.9918,173.9918,173.9918,100.0
2025-01-23 14:20:00,176.47,176.47,176.47,176.47,0.0,173.9918,173.9918,173.9918,173.9918,0.0
2025-01-23 14:25:00,176.46,176.46,176.45,176.45,289.0,173.982,173.982,173.9721,173.9721,289.0
2025-01-23 14:30:00,176.36,176.45,176.35,176.35,10799.0,173.8834,173.9721,173.8735,173.8735,10799.0
2025-01-23 14:35:00,176.35,176.35,176.35,176.35,0.0,173.8735,173.8735,173.8735,173.8735,0.0
2025-01-23 14:40:00,176.1,176.1,176.08,176.08,300.0,173.627,173.627,173.6073,173.6073,300.0
2025-01-23 14:45:00,176.05,176.19,176.04,176.19,500.0,173.5777,173.7158,173.5679,173.7158,500.0
2025-01-23 14:50:00,176.19,176.19,176.19,176.19,0.0,173.7158,173.7158,173.7158,173.7158,0.0
2025-01-23 14:55:00,176.12,176.12,176.02,176.02,200.0,173.6467,173.6467,173.5481,173.5481,200.0
2025-01-23 15:00:00,176.04,176.04,175.98,175.98,391.0,173.5679,173.5679,173.5087,173.5087,391.0
2025-01-23 15:05:00,175.98,175.98,175.98,175.98,0.0,173.5087,173.5087,173.5087,173.5087,0.0
2025-01-23 15:10:00,176.11,176.11,176.11,176.11,100.0,173.6369,173.6369,173.6369,173.6369,100.0
2025-01-23 15:15:00,176.16,176.16,176.16,176.16,100.0,173.6862,173.6862,173.6862,173.6862,100.0
2025-01-23 15:20:00,176.06,176.31,176.06,176.08,900.0,173.5876,173.8341,173.5876,173.6073,900.0
2025-01-23 15:25:00,176.3,176.3,176.3,176.3,100.0,173.8242,173.8242,173.8242,173.8242,100.0
2025-01-23 15:30:00,176.11,176.11,176.01,176.08,400.0,173.6369,173.6369,173.5383,173.6073,400.0
2025-01-23 15:35:00,176.01,176.01,176.01,176.01,174.0,173.5383,173.5383,173.5383,173.5383,174.0
2025-01-23 15:40:00,175.94,175.99,175.94,175.98,300.0,173.4693,173.5186,173.4693,173.5087,300.0
2025-01-23 15:45:00,176.0,176.22,176.0,176.22,800.0,173.5284,173.7453,173.5284,173.7453,800.0
2025-01-23 15:50:00,176.26,176.46,176.15,176.36,10473.0,173.7848,173.982,173.6763,173.8834,10473.0
2025-01-23 15:55:00,176.18,176.64,176.18,176.62,3272.0,173.7059,174.1594,173.7059,174.1397,3272.0
2025-01-24 09:30:00,177.0,177.1,177.0,177.1,446.0,174.5144,174.613,174.5144,174.613,446.0
2025-01-24 09:35:00,176.65,176.94,176.65,176.94,642.0,174.1693,174.4552,174.1693,174.4552,642.0
2025-01-24 09:40:00,176.27,176.27,176.27,176.27,100.0,173.7946,173.7946,173.7946,173.7946,100.0
2025-01-24 09:45:00,176.49,176.49,176.49,176.49,100.0,174.0115,174.0115,174.0115,174.0115,100.0
2025-01-24 09:50:00,176.11,176.12,176.11,176.12,300.0,173.6369,173.6467,173.6369,173.6467,300.0
2025-01-24 09:55:00,175.0,175.04,174.85,174.85,721.0,172.5425,172.5819,172.3946,172.3946,721.0
2025-01-24 10:00:00,174.07,174.3,174.07,174.27,1200.0,171.6255,171.8523,171.6255,171.8227,1200.0
2025-01-24 10:05:00,174.34,174.42,173.6,173.6,9404.0,171.8917,171.9706,171.1621,171.1621,9404.0
2025-01-24 10:10:00,173.63,173.81,173.63,173.81,300.0,171.1917,171.3692,171.1917,171.3692,300.0
2025-01-24 10:15:00,173.71,174.06,173.71,173.92,800.0,171.2706,171.6157,171.2706,171.4776,800.0
2025-01-24 10:20:00,173.92,173.92,173.92,173.92,0.0,171.4776,171.4776,171.4776,171.4776,0.0
2025-01-24 10:25:00,174.03,174.04,173.82,173.82,500.0,171.5861,171.5959,171.379,171.379,500.0
2025-01-24 10:30:00,173.84,173.91,173.84,173.91,900.0,171.3988,171.4678,171.3988,171.4678,900.0
2025-01-24 10:35:00,173.76,173.79,173.6,173.6,706.0,171.3199,171.3495,171.1621,171.1621,706.0
2025-01-24 10:40:00,173.52,173.66,173.52,173.66,495.0,171.0833,171.2213,171.0833,171.2213,495.0
2025-01-24 10:45:00,174.23,174.23,174.23,174.23,100.0,171.7833,171.7833,171.7833,171.7833,100.0
2025-01-24 10:50:00,174.02,174.02,174.02,174.02,100.0,171.5762,171.5762,171.5762,171.5762,100.0
2025-01-24 10:55:00,173.49,173.49,173.49,173.49,100.0,171.0537,171.0537,171.0537,171.0537,100.0
2025-01-24 11:00:00,173.61,173.69,173.55,173.69,400.0,171.172,171.2509,171.1128,171.2509,400.0
2025-01-24 11:05:00,173.61,173.71,173.61,173.71,200.0,171.172,171.2706,171.172,171.2706,200.0
2025-01-24 11:10:00,173.78,173.79,173.73,173.73,400.0,171.3396,171.3495,171.2903,171.2903,400.0
2025-01-24 11:15:00,173.6,173.6,173.6,173.6,200.0,171.1621,171.1621,171.1621,171.1621,200.0
2025-01-24 11:20:00,173.67,173.68,173.67,173.68,400.0,171.2311,171.241,171.2311,171.241,400.0
2025-01-24 11:25:00,173.68,173.78,173.66,173.78,637.0,171.241,171.3396,171.2213,171.3396,637.0
2025-01-24 11:30:00,173.78,173.78,173.78,173.78,0.0,171.3396,171.3396,171.3396,171.3396,0.0
2025-01-24 11:35:00,173.5,173.5,173.24,173.36,1000.0,171.0635,171.0635,170.8072,170.9255,1000.0
2025-01-24 11:40:00,173.12,173.24,173.12,173.24,1100.0,170.6889,170.8072,170.6889,170.8072,1100.0
2025-01-24 11:45:00,173.21,173.29,173.21,173.29,300.0,170.7776,170.8565,170.7776,170.8565,300.0
2025-01-24 11:50:00,173.1,173.1,173.1,173.1,100.0,170.6692,170.6692,170.6692,170.6692,100.0
2025-01-24 11:55:00,173.19,173.19,173.19,173.19,200.0,170.7579,170.7579,170.7579,170.7579,200.0
2025-01-24 12:00:00,173.27,173.31,173.27,173.31,400.0,170.8368,170.8762,170.8368,170.8762,400.0
2025-01-24 12:05:00,173.2,173.2,173.2,173.2,159.0,170.7677,170.7677,170.7677,170.7677,159.0
2025-01-24 12:10:00,173.33,173.36,173.33,173.36,300.0,170.8959,170.9255,170.8959,170.9255,300.0
2025-01-24 12:15:00,173.35,173.37,173.35,173.36,300.0,170.9156,170.9354,170.9156,170.9255,300.0
2025-01-24 12:20:00,173.39,173.57,173.39,173.57,862.0,170.9551,171.1326,170.9551,171.1326,862.0
2025-01-24 12:25:00,173.47,173.5,173.44,173.5,400.0,171.034,171.0635,171.0044,171.0635,400.0
2025-01-24 12:30:00,173.38,173.38,173.38,173.38,100.0,170.9452,170.9452,170.9452,170.9452,100.0
2025-01-24 12:35:00,173.38,173.38,173.38,173.38,0.0,170.9452,170.9452,170.9452,170.9452,0.0
2025-01-24 12:40:00,173.18,173.25,173.18,173.25,300.0,170.748,170.817,170.748,170.817,300.0
2025-01-24 12:45:00,173.25,173.25,173.25,173.25,0.0,170.817,170.817,170.817,170.817,0.0
2025-01-24 12:50:00,173.22,173.22,173.21,173.21,200.0,170.7875,170.7875,170.7776,170.7776,200.0
2025-01-24 12:55:00,173.21,173.21,173.21,173.21,0.0,170.7776,170.7776,170.7776,170.7776,0.0
2025-01-24 13:00:00,172.94,172.94,172.94,172.94,100.0,170.5114,170.5114,170.5114,170.5114,100.0
2025-01-24 13:05:00,172.97,173.06,172.97,173.06,338.0,170.541,170.6297,170.541,170.6297,338.0
2025-01-24 13:10:00,173.0,173.0,172.93,172.93,900.0,170.5706,170.5706,170.5015,170.5015,900.0
2025-01-24 13:15:00,172.76,172.76,172.52,172.74,2204.0,170.3339,170.3339,170.0973,170.3142,2204.0
2025-01-24 13:20:00,172.67,172.67,172.67,172.67,100.0,170.2452,170.2452,170.2452,170.2452,100.0
2025-01-24 13:25:00,172.83,172.83,172.83,172.83,100.0,170.4029,170.4029,170.4029,170.4029,100.0
2025-01-24 13:30:00,172.87,173.26,172.87,173.26,300.0,170.4424,170.8269,170.4424,170.8269,300.0
2025-01-24 13:35:00,173.33,173.33,173.32,173.32,326.0,170.8959,170.8959,170.8861,170.8861,326.0
2025-01-24 13:40:00,173.25,173.41,173.25,173.36,400.0,170.817,170.9748,170.817,170.9255,400.0
2025-01-24 13:45:00,173.36,173.36,173.36,173.36,0.0,170.9255,170.9255,170.9255,170.9255,0.0
2025-01-24 13:50:00,173.56,173.56,173.56,173.56,241.0,171.1227,171.1227,171.1227,171.1227,241.0
2025-01-24 13:55:00,173.58,173.58,173.58,173.58,100.0,171.1424,171.1424,171.1424,171.1424,100.0
2025-01-24 14:00:00,173.6,173.6,173.6,173.6,100.0,171.1621,171.1621,171.1621,171.1621,100.0
2025-01-24 14:05:00,173.43,173.44,173.37,173.37,400.0,170.9945,171.0044,170.9354,170.9354,400.0
2025-01-24 14:10:00,173.35,173.35,173.3,173.3,445.0,170.9156,170.9156,170.8663,170.8663,445.0
2025-01-24 14:15:00,173.27,173.35,173.27,173.32,600.0,170.8368,170.9156,170.8368,170.8861,600.0
2025-01-24 14:20:00,173.19,173.34,173.19,173.34,400.0,170.7579,170.9058,170.7579,170.9058,400.0
2025-01-24 14:25:00,173.3,173.3,173.3,173.3,100.0,170.8663,170.8663,170.8663,170.8663,100.0
2025-01-24 14:30:00,173.19,173.2,173.14,173.2,500.0,170.7579,170.7677,170.7086,170.7677,500.0
2025-01-24 14:35:00,173.17,173.17,173.1,173.1,300.0,170.7382,170.7382,170.6692,170.6692,300.0
2025-01-24 14:40:00,173.09,173.18,173.09,173.18,600.0,170.6593,170.748,170.6593,170.748,600.0
2025-01-24 14:45:00,173.24,173.24,173.24,173.24,102.0,170.8072,170.8072,170.8072,170.8072,102.0
2025-01-24 14:50:00,173.24,173.24,173.24,173.24,0.0,170.8072,170.8072,170.8072,170.8072,0.0
2025-01-24 14:55:00,173.57,173.64,173.41,173.41,1100.0,171.1326,171.2016,170.9748,170.9748,1100.0
2025-01-24 15:00:00,173.53,173.53,173.53,173.53,200.0,171.0931,171.0931,171.0931,171.0931,200.0
2025-01-24 15:05:00,173.38,173.41,173.27,173.28,1000.0,170.9452,170.9748,170.8368,170.8466,1000.0
2025-01-24 15:10:00,173.28,173.43,173.28,173.41,600.0,170.8466,170.9945,170.8466,170.9748,600.0
2025-01-24 15:15:00,173.51,173.67,173.51,173.53,1200.0,171.0734,171.2311,171.0734,171.0931,1200.0
2025-01-24 15:20:00,173.49,173.49,173.39,173.39,300.0,171.0537,171.0537,170.9551,170.9551,300.0
2025-01-24 15:25:00,173.44,173.62,173.44,173.53,500.0,171.0044,171.1818,171.0044,171.0931,500.0
2025-01-24 15:30:00,173.5,173.55,173.23,173.23,1251.0,171.0635,171.1128,170.7973,170.7973,1251.0
2025-01-24 15:35:00,173.12,173.14,173.12,173.14,200.0,170.6889,170.7086,170.6889,170.7086,200.0
2025-01-24 15:40:00,173.32,173.38,173.32,173.32,600.0,170.8861,170.9452,170.8861,170.8861,600.0
2025-01-24 15:45:00,173.29,173.31,173.19,173.26,1613.0,170.8565,170.8762,170.7579,170.8269,1613.0
2025-01-24 15:50:00,173.21,173.21,172.96,172.96,1700.0,170.7776,170.7776,170.5311,170.5311,1700.0
2025-01-24 15:55:00,173.14,173.29,173.12,173.24,3660.0,170.7086,170.8565,170.6889,170.8072,3660.0
2025-01-27 09:30:00,173.63,173.63,172.15,172.32,992.0,171.1917,171.1917,169.7325,169.9001,992.0
2025-01-27 09:35:00,172.01,172.01,170.41,171.28,2448.0,169.5945,169.5945,168.0169,168.8747,2448.0
2025-01-27 09:40:00,171.22,171.44,170.84,171.21,2760.0,168.8156,169.0325,168.4409,168.8057,2760.0
2025-01-27 09:45:00,171.57,171.57,171.4,171.54,400.0,169.1606,169.1606,168.993,169.1311,400.0
2025-01-27 09:50:00,171.66,172.22,171.66,172.22,500.0,169.2494,169.8015,169.2494,169.8015,500.0
2025-01-27 09:55:00,172.23,172.54,172.23,172.54,400.0,169.8114,170.117,169.8114,170.117,400.0
2025-01-27 10:00:00,172.82,173.82,172.82,173.82,1261.0,170.3931,171.379,170.3931,171.379,1261.0
2025-01-27 10:05:00,174.28,174.28,174.28,174.28,100.0,171.8326,171.8326,171.8326,171.8326,100.0
2025-01-27 10:10:00,174.98,174.98,174.98,174.98,100.0,172.5227,172.5227,172.5227,172.5227,100.0
2025-01-27 10:15:00,175.13,175.13,175.11,175.11,200.0,172.6706,172.6706,172.6509,172.6509,200.0
2025-01-27 10:20:00,175.11,175.11,175.11,175.11,0.0,172.6509,172.6509,172.6509,172.6509,0.0
2025-01-27 10:25:00,175.0,175.0,174.63,174.63,400.0,172.5425,172.5425,172.1777,172.1777,400.0
2025-01-27 10:30:00,174.63,174.63,174.63,174.63,0.0,172.1777,172.1777,172.1777,172.1777,0.0
2025-01-27 10:35:00,173.31,173.31,172.84,172.84,400.0,170.8762,170.8762,170.4128,170.4128,400.0
2025-01-27 10:40:00,172.69,172.69,172.69,172.69,100.0,170.2649,170.2649,170.2649,170.2649,100.0
2025-01-27 10:45:00,172.69,172.69,172.69,172.69,0.0,170.2649,170.2649,170.2649,170.2649,0.0
2025-01-27 10:50:00,172.69,172.69,172.69,172.69,0.0,170.2649,170.2649,170.2649,170.2649,0.0
2025-01-27 10:55:00,172.58,172.65,172.49,172.49,600.0,170.1565,170.2255,170.0677,170.0677,600.0
2025-01-27 11:00:00,172.28,172.28,172.28,172.28,100.0,169.8607,169.8607,169.8607,169.8607,100.0
2025-01-27 11:05:00,172.03,172.03,172.0,172.0,323.0,169.6142,169.6142,169.5846,169.5846,323.0
2025-01-27 11:10:00,171.82,171.89,171.78,171.89,394.0,169.4071,169.4761,169.3677,169.4761,394.0
2025-01-27 11:15:00,172.23,172.26,172.23,172.26,300.0,169.8114,169.8409,169.8114,169.8409,300.0
2025-01-27 11:20:00,172.07,172.07,172.07,172.07,2094.0,169.6536,169.6536,169.6536,169.6536,2094.0
2025-01-27 11:25:00,171.88,172.18,171.88,172.18,300.0,169.4663,169.7621,169.4663,169.7621,300.0
2025-01-27 11:30:00,172.12,172.16,172.0,172.16,400.0,169.7029,169.7424,169.5846,169.7424,400.0
2025-01-27 11:35:00,172.16,172.16,172.16,172.16,100.0,169.7424,169.7424,169.7424,169.7424,100.0
2025-01-27 11:40:00,172.16,172.16,172.16,172.16,0.0,169.7424,169.7424,169.7424,169.7424,0.0
2025-01-27 11:45:00,172.0,172.17,172.0,172.17,200.0,169.5846,169.7522,169.5846,169.7522,200.0
2025-01-27 11:50:00,171.86,171.86,171.86,171.86,100.0,169.4466,169.4466,169.4466,169.4466,100.0
2025-01-27 11:55:00,171.82,171.82,171.82,171.82,100.0,169.4071,169.4071,169.4071,169.4071,100.0
2025-01-27 12:00:00,171.78,171.91,171.52,171.52,400.0,169.3677,169.4959,169.1113,169.1113,400.0
2025-01-27 12:05:00,171.51,171.55,171.51,171.55,300.0,169.1015,169.1409,169.1015,169.1409,300.0
2025-01-27 12:10:00,171.64,171.64,171.64,171.64,100.0,169.2297,169.2297,169.2297,169.2297,100.0
2025-01-27 12:15:00,171.8,171.84,171.8,171.82,319.0,169.3874,169.4268,169.3874,169.4071,319.0
2025-01-27 12:20:00,171.8,171.8,171.78,171.78,200.0,169.3874,169.3874,169.3677,169.3677,200.0
2025-01-27 12:25:00,171.69,171.99,171.63,171.99,400.0,169.279,169.5747,169.2198,169.5747,400.0
2025-01-27 12:30:00,171.85,171.85,171.85,171.85,100.0,169.4367,169.4367,169.4367,169.4367,100.0
2025-01-27 12:35:00,171.85,171.85,171.85,171.85,0.0,169.4367,169.4367,169.4367,169.4367,0.0
2025-01-27 12:40:00,171.85,171.85,171.85,171.85,0.0,169.4367,169.4367,169.4367,169.4367,0.0
2025-01-27 12:45:00,171.46,171.46,171.46,171.46,100.0,169.0522,169.0522,169.0522,169.0522,100.0
2025-01-27 12:50:00,171.46,171.46,171.46,171.46,0.0,169.0522,169.0522,169.0522,169.0522,0.0
2025-01-27 12:55:00,171.26,171.31,171.26,171.31,200.0,168.855,168.9043,168.855,168.9043,200.0
2025-01-27 13:00:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:05:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:10:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:15:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:20:00,171.52,171.52,171.52,171.52,100.0,169.1113,169.1113,169.1113,169.1113,100.0
2025-01-27 13:25:00,171.85,171.95,171.8,171.94,525.0,169.4367,169.5353,169.3874,169.5254,525.0
2025-01-27 13:30:00,171.8,171.8,171.8,171.8,100.0,169.3874,169.3874,169.3874,169.3874,100.0
2025-01-27 13:35:00,171.58,171.58,171.58,171.58,100.0,169.1705,169.1705,169.1705,169.1705,100.0
2025-01-27 13:40:00,171.42,171.42,171.41,171.41,200.0,169.0127,169.0127,169.0029,169.0029,200.0
2025-01-27 13:45:00,171.65,171.66,171.59,171.59,416.0,169.2395,169.2494,169.1804,169.1804,416.0
2025-01-27 13:50:00,171.46,171.5,171.46,171.5,200.0,169.0522,169.0916,169.0522,169.0916,200.0
2025-01-27 13:55:00,171.5,171.5,171.5,171.5,0.0,169.0916,169.0916,169.0916,169.0916,0.0
2025-01-27 14:00:00,171.37,171.69,171.34,171.66,800.0,168.9634,169.279,168.9339,169.2494,800.0
2025-01-27 14:05:00,171.64,171.64,171.62,171.62,200.0,169.2297,169.2297,169.2099,169.2099,200.0
2025-01-27 14:10:00,171.67,171.67,171.62,171.62,300.0,169.2592,169.2592,169.2099,169.2099,300.0
2025-01-27 14:15:00,171.77,171.77,171.77,171.77,100.0,169.3578,169.3578,169.3578,169.3578,100.0
2025-01-27 14:20:00,171.72,171.72,171.72,171.72,100.0,169.3085,169.3085,169.3085,169.3085,100.0
2025-01-27 14:25:00,171.79,171.95,171.79,171.95,200.0,169.3775,169.5353,169.3775,169.5353,200.0
2025-01-27 14:30:00,172.09,172.09,172.09,172.09,100.0,169.6733,169.6733,169.6733,169.6733,100.0
2025-01-27 14:35:00,172.11,172.24,172.11,172.24,300.0,169.6931,169.8212,169.6931,169.8212,300.0
2025-01-27 14:40:00,172.24,172.24,172.24,172.24,0.0,169.8212,169.8212,169.8212,169.8212,0.0
2025-01-27 14:45:00,172.24,172.24,172.24,172.24,0.0,169.8212,169.8212,169.8212,169.8212,0.0
2025-01-27 14:50:00,172.24,172.24,172.24,172.24,0.0,169.8212,169.8212,169.8212,169.8212,0.0
2025-01-27 14:55:00,171.86,171.86,171.79,171.79,200.0,169.4466,169.4466,169.3775,169.3775,200.0
2025-01-27 15:00:00,171.65,171.65,171.65,171.65,100.0,169.2395,169.2395,169.2395,169.2395,100.0
2025-01-27 15:05:00,171.63,171.68,171.63,171.68,230.0,169.2198,169.2691,169.2198,169.2691,230.0
2025-01-27 15:10:00,171.77,171.77,171.77,171.77,200.0,169.3578,169.3578,169.3578,169.3578,200.0
2025-01-27 15:15:00,171.67,171.92,171.67,171.92,740.0,169.2592,169.5057,169.2592,169.5057,740.0
2025-01-27 15:20:00,171.95,172.1,171.95,172.1,718.0,169.5353,169.6832,169.5353,169.6832,718.0
2025-01-27 15:25:00,172.16,172.21,172.16,172.21,200.0,169.7424,169.7916,169.7424,169.7916,200.0
2025-01-27 15:30:00,172.07,172.14,172.07,172.08,500.0,169.6536,169.7226,169.6536,169.6635,500.0
2025-01-27 15:35:00,171.88,172.05,171.88,172.05,625.0,169.4663,169.6339,169.4663,169.6339,625.0
2025-01-27 15:40:00,172.07,172.1,172.07,172.09,656.0,169.6536,169.6832,169.6536,169.6733,656.0
2025-01-27 15:45:00,172.2,172.34,172.14,172.23,1342.0,169.7818,169.9198,169.7226,169.8114,1342.0
2025-01-27 15:50:00,172.24,172.34,171.71,171.71,1611.0,169.8212,169.9198,169.2987,169.2987,1611.0
2025-01-27 15:55:00,171.78,171.82,171.57,171.61,2827.0,169.3677,169.4071,169.1606,169.2001,2827.0
2025-01-28 09:30:00,171.79,171.79,171.79,171.79,100.0,169.3775,169.3775,169.3775,169.3775,100.0
2025-01-28 09:35:00,172.24,173.09,172.24,173.01,3211.0,169.8212,170.6593,169.8212,170.5804,3211.0
2025-01-28 09:40:00,173.2,173.2,172.78,172.78,300.0,170.7677,170.7677,170.3536,170.3536,300.0
2025-01-28 09:45:00,172.6,172.6,172.6,172.6,100.0,170.1762,170.1762,170.1762,170.1762,100.0
2025-01-28 09:50:00,171.95,171.96,171.95,171.96,200.0,169.5353,169.5452,169.5353,169.5452,200.0
2025-01-28 09:55:00,172.08,172.13,172.08,172.08,351.0,169.6635,169.7128,169.6635,169.6635,351.0
2025-01-28 10:00:00,172.03,172.16,172.0,172.16,400.0,169.6142,169.7424,169.5846,169.7424,400.0
2025-01-28 10:05:00,171.89,171.92,171.48,171.48,300.0,169.4761,169.5057,169.0719,169.0719,300.0
2025-01-28 10:10:00,171.44,171.44,171.08,171.08,308.0,169.0325,169.0325,168.6775,168.6775,308.0
2025-01-28 10:15:00,170.99,170.99,170.99,170.99,100.0,168.5888,168.5888,168.5888,168.5888,100.0
2025-01-28 10:20:00,170.83,171.0,170.83,170.98,500.0,168.431,168.5986,168.431,168.5789,500.0
2025-01-28 10:25:00,170.75,170.78,170.66,170.7,1603.0,168.3522,168.3817,168.2634,168.3029,1603.0
2025-01-28 10:30:00,170.59,170.91,170.59,170.91,300.0,168.1944,168.5099,168.1944,168.5099,300.0
2025-01-28 10:35:00,170.41,170.45,170.41,170.45,300.0,168.0169,168.0564,168.0169,168.0564,300.0
2025-01-28 10:40:00,170.34,170.34,169.69,169.69,2742.0,167.9479,167.9479,167.307,167.307,2742.0
2025-01-28 10:45:00,169.69,169.69,169.69,169.69,0.0,167.307,167.307,167.307,167.307,0.0
2025-01-28 10:50:00,169.99,169.99,169.99,169.99,100.0,167.6028,167.6028,167.6028,167.6028,100.0
2025-01-28 10:55:00,170.33,170.33,170.33,170.33,200.0,167.938,167.938,167.938,167.938,200.0
2025-01-28 11:00:00,170.33,170.33,170.33,170.33,0.0,167.938,167.938,167.938,167.938,0.0
2025-01-28 11:05:00,170.19,170.2,170.07,170.1,403.0,167.8,167.8099,167.6817,167.7113,403.0
2025-01-28 11:10:00,169.88,169.88,169.82,169.87,400.0,167.4944,167.4944,167.4352,167.4845,400.0
2025-01-28 11:15:00,169.88,169.88,169.11,169.3,920.0,167.4944,167.4944,166.7352,166.9225,920.0
2025-01-28 11:20:00,169.33,169.33,168.87,168.87,500.0,166.9521,166.9521,166.4986,166.4986,500.0
2025-01-28 11:25:00,168.62,168.63,168.5,168.58,1325.0,166.2521,166.2619,166.1337,166.2126,1325.0
2025-01-28 11:30:00,168.55,168.55,168.51,168.51,200.0,166.183,166.183,166.1436,166.1436,200.0
2025-01-28 11:35:00,168.38,168.38,168.38,168.38,100.0,166.0154,166.0154,166.0154,166.0154,100.0
2025-01-28 11:40:00,168.44,168.57,168.44,168.55,300.0,166.0746,166.2028,166.0746,166.183,300.0
2025-01-28 11:45:00,168.55,168.55,168.55,168.55,0.0,166.183,166.183,166.183,166.183,0.0
2025-01-28 11:50:00,168.5,168.5,168.03,168.03,500.0,166.1337,166.1337,165.6703,165.6703,500.0
2025-01-28 11:55:00,167.96,168.09,167.95,167.97,400.0,165.6013,165.7295,165.5915,165.6112,400.0
2025-01-28 12:00:00,167.97,167.97,167.97,167.97,0.0,165.6112,165.6112,165.6112,165.6112,0.0
2025-01-28 12:05:00,168.08,168.08,168.08,168.08,100.0,165.7196,165.7196,165.7196,165.7196,100.0
2025-01-28 12:10:00,168.27,168.27,168.27,168.27,100.0,165.907,165.907,165.907,165.907,100.0
2025-01-28 12:15:00,168.36,168.36,168.29,168.29,200.0,165.9957,165.9957,165.9267,165.9267,200.0
2025-01-28 12:20:00,168.18,168.18,168.18,168.18,100.0,165.8182,165.8182,165.8182,165.8182,100.0
2025-01-28 12:25:00,168.11,168.11,168.04,168.04,200.0,165.7492,165.7492,165.6802,165.6802,200.0
2025-01-28 12:30:00,168.04,168.04,168.04,168.04,0.0,165.6802,165.6802,165.6802,165.6802,0.0
2025-01-28 12:35:00,168.03,168.05,168.01,168.05,300.0,165.6703,165.6901,165.6506,165.6901,300.0
2025-01-28 12:40:00,167.84,167.84,167.75,167.78,300.0,165.483,165.483,165.3943,165.4239,300.0
2025-01-28 12:45:00,167.82,168.0,167.82,168.0,200.0,165.4633,165.6408,165.4633,165.6408,200.0
2025-01-28 12:50:00,168.0,168.0,168.0,168.0,100.0,165.6408,165.6408,165.6408,165.6408,100.0
2025-01-28 12:55:00,167.85,167.86,167.68,167.76,799.0,165.4929,165.5027,165.3253,165.4041,799.0
2025-01-28 13:00:00,167.69,167.69,167.69,167.69,100.0,165.3351,165.3351,165.3351,165.3351,100.0
2025-01-28 13:05:00,167.8,167.8,167.75,167.75,200.0,165.4436,165.4436,165.3943,165.3943,200.0
2025-01-28 13:10:00,167.94,167.94,167.87,167.87,500.0,165.5816,165.5816,165.5126,165.5126,500.0
2025-01-28 13:15:00,167.69,167.73,167.69,167.73,300.0,165.3351,165.3746,165.3351,165.3746,300.0
2025-01-28 13:20:00,167.76,167.76,167.61,167.65,400.0,165.4041,165.4041,165.2562,165.2957,400.0
2025-01-28 13:25:00,167.5,167.64,167.5,167.64,1012.0,165.1478,165.2858,165.1478,165.2858,1012.0
2025-01-28 13:30:00,167.71,167.71,167.64,167.64,700.0,165.3548,165.3548,165.2858,165.2858,700.0
2025-01-28 13:35:00,167.64,167.64,167.45,167.45,1000.0,165.2858,165.2858,165.0985,165.0985,1000.0
2025-01-28 13:40:00,167.48,167.48,167.25,167.45,616.0,165.1281,165.1281,164.9013,165.0985,616.0
2025-01-28 13:45:00,167.5,167.55,167.5,167.51,600.0,165.1478,165.1971,165.1478,165.1577,600.0
2025-01-28 13:50:00,167.43,167.64,167.43,167.64,813.0,165.0788,165.2858,165.0788,165.2858,813.0
2025-01-28 13:55:00,167.62,167.89,167.62,167.89,300.0,165.2661,165.5323,165.2661,165.5323,300.0
2025-01-28 14:00:00,168.0,168.02,168.0,168.0,300.0,165.6408,165.6605,165.6408,165.6408,300.0
2025-01-28 14:05:00,167.94,168.1,167.94,168.1,200.0,165.5816,165.7394,165.5816,165.7394,200.0
2025-01-28 14:10:00,168.1,168.1,168.1,168.1,0.0,165.7394,165.7394,165.7394,165.7394,0.0
2025-01-28 14:15:00,168.05,168.05,168.0,168.0,400.0,165.6901,165.6901,165.6408,165.6408,400.0
2025-01-28 14:20:00,168.06,168.06,168.06,168.06,100.0,165.6999,165.6999,165.6999,165.6999,100.0
2025-01-28 14:25:00,168.06,168.06,168.06,168.06,0.0,165.6999,165.6999,165.6999,165.6999,0.0
2025-01-28 14:30:00,168.16,168.16,168.16,168.16,100.0,165.7985,165.7985,165.7985,165.7985,100.0
2025-01-28 14:35:00,168.17,168.21,168.17,168.21,200.0,165.8084,165.8478,165.8084,165.8478,200.0
2025-01-28 14:40:00,168.4,168.46,168.38,168.38,500.0,166.0352,166.0943,166.0154,166.0154,500.0
2025-01-28 14:45:00,168.38,168.38,168.38,168.38,0.0,166.0154,166.0154,166.0154,166.0154,0.0
2025-01-28 14:50:00,168.45,168.51,168.45,168.51,299.0,166.0845,166.1436,166.0845,166.1436,299.0
2025-01-28 14:55:00,168.51,168.51,168.51,168.51,0.0,166.1436,166.1436,166.1436,166.1436,0.0
2025-01-28 15:00:00,168.59,168.81,168.5,168.81,772.0,166.2225,166.4394,166.1337,166.4394,772.0
2025-01-28 15:05:00,168.81,168.81,168.81,168.81,0.0,166.4394,166.4394,166.4394,166.4394,0.0
2025-01-28 15:10:00,168.7,168.8,168.68,168.78,1158.0,166.3309,166.4295,166.3112,166.4098,1158.0
2025-01-28 15:15:00,168.73,168.85,168.72,168.85,300.0,166.3605,166.4788,166.3507,166.4788,300.0
2025-01-28 15:20:00,168.95,169.05,168.85,169.05,1500.0,166.5774,166.676,166.4788,166.676,1500.0
2025-01-28 15:25:00,169.1,169.19,169.1,169.14,470.0,166.7253,166.8141,166.7253,166.7648,470.0
2025-01-28 15:30:00,169.1,169.24,169.03,169.15,1125.0,166.7253,166.8634,166.6563,166.7746,1125.0
2025-01-28 15:35:00,169.15,169.5,169.15,169.5,867.0,166.7746,167.1197,166.7746,167.1197,867.0
2025-01-28 15:40:00,169.7,169.78,169.62,169.78,300.0,167.3169,167.3958,167.238,167.3958,300.0
2025-01-28 15:45:00,170.04,170.04,169.86,169.91,2003.0,167.6521,167.6521,167.4746,167.5239,2003.0
2025-01-28 15:50:00,169.95,169.95,169.6,169.76,3212.0,167.5634,167.5634,167.2183,167.3761,3212.0
2025-01-28 15:55:00,169.36,169.38,169.26,169.26,2802.0,166.9817,167.0014,166.8831,166.8831,2802.0
2025-01-29 09:30:00,168.17,168.47,168.17,168.37,1089.0,165.8084,166.1042,165.8084,166.0056,1089.0
2025-01-29 09:35:00,168.53,168.53,168.53,168.53,100.0,166.1633,166.1633,166.1633,166.1633,100.0
2025-01-29 09:40:00,168.53,168.53,168.53,168.53,0.0,166.1633,166.1633,166.1633,166.1633,0.0
2025-01-29 09:45:00,168.66,168.66,168.61,168.61,217.0,166.2915,166.2915,166.2422,166.2422,217.0
2025-01-29 09:50:00,169.14,169.27,169.14,169.25,600.0,166.7648,166.8929,166.7648,166.8732,600.0
2025-01-29 09:55:00,169.25,169.25,169.25,169.25,0.0,166.8732,166.8732,166.8732,166.8732,0.0
2025-01-29 10:00:00,170.39,170.39,170.39,170.39,100.0,167.9972,167.9972,167.9972,167.9972,100.0
2025-01-29 10:05:00,170.4,170.4,170.06,170.06,400.0,168.0071,168.0071,167.6718,167.6718,400.0
2025-01-29 10:10:00,169.73,169.73,169.73,169.73,200.0,167.3465,167.3465,167.3465,167.3465,200.0
2025-01-29 10:15:00,169.59,169.69,169.59,169.69,200.0,167.2084,167.307,167.2084,167.307,200.0
2025-01-29 10:20:00,169.54,169.54,169.54,169.54,100.0,167.1591,167.1591,167.1591,167.1591,100.0
2025-01-29 10:25:00,169.74,169.74,169.74,169.74,100.0,167.3563,167.3563,167.3563,167.3563,100.0
2025-01-29 10:30:00,169.74,169.97,169.74,169.97,396.0,167.3563,167.5831,167.3563,167.5831,396.0
2025-01-29 10:35:00,169.91,170.05,169.9,170.05,400.0,167.5239,167.662,167.5141,167.662,400.0
2025-01-29 10:40:00,170.12,170.32,170.12,170.15,525.0,167.731,167.9282,167.731,167.7606,525.0
2025-01-29 10:45:00,170.15,170.15,170.15,170.15,0.0,167.7606,167.7606,167.7606,167.7606,0.0
2025-01-29 10:50:00,170.03,170.03,169.92,169.92,400.0,167.6423,167.6423,167.5338,167.5338,400.0
2025-01-29 10:55:00,170.04,170.04,170.02,170.02,400.0,167.6521,167.6521,167.6324,167.6324,400.0
2025-01-29 11:00:00,170.02,170.02,170.02,170.02,0.0,167.6324,167.6324,167.6324,167.6324,0.0
2025-01-29 11:05:00,170.39,170.39,170.39,170.39,100.0,167.9972,167.9972,167.9972,167.9972,100.0
2025-01-29 11:10:00,170.85,170.96,170.85,170.96,332.0,168.4507,168.5592,168.4507,168.5592,332.0
2025-01-29 11:15:00,170.98,170.98,170.98,170.98,100.0,168.5789,168.5789,168.5789,168.5789,100.0
2025-01-29 11:20:00,170.78,171.01,170.78,170.87,900.0,168.3817,168.6085,168.3817,168.4705,900.0
2025-01-29 11:25:00,170.87,170.87,170.87,170.87,0.0,168.4705,168.4705,168.4705,168.4705,0.0
2025-01-29 11:30:00,171.31,171.31,171.31,171.31,100.0,168.9043,168.9043,168.9043,168.9043,100.0
2025-01-29 11:35:00,171.3,171.3,171.3,171.3,100.0,168.8944,168.8944,168.8944,168.8944,100.0
2025-01-29 11:40:00,171.33,171.33,171.24,171.24,200.0,168.924,168.924,168.8353,168.8353,200.0
2025-01-29 11:45:00,171.07,171.11,171.06,171.06,400.0,168.6677,168.7071,168.6578,168.6578,400.0
2025-01-29 11:50:00,171.06,171.06,171.06,171.06,0.0,168.6578,168.6578,168.6578,168.6578,0.0
2025-01-29 11:55:00,171.27,171.27,171.27,171.27,100.0,168.8648,168.8648,168.8648,168.8648,100.0
2025-01-29 12:00:00,171.31,171.31,171.31,171.31,100.0,168.9043,168.9043,168.9043,168.9043,100.0
2025-01-29 12:05:00,171.08,171.08,171.08,171.08,100.0,168.6775,168.6775,168.6775,168.6775,100.0
2025-01-29 12:10:00,171.08,171.08,171.08,171.08,0.0,168.6775,168.6775,168.6775,168.6775,0.0
2025-01-29 12:15:00,171.08,171.08,171.08,171.08,0.0,168.6775,168.6775,168.6775,168.6775,0.0
2025-01-29 12:20:00,171.05,171.05,171.05,171.05,100.0,168.6479,168.6479,168.6479,168.6479,100.0
2025-01-29 12:25:00,170.63,170.63,170.63,170.63,100.0,168.2338,168.2338,168.2338,168.2338,100.0
2025-01-29 12:30:00,170.63,170.63,170.63,170.63,0.0,168.2338,168.2338,168.2338,168.2338,0.0
2025-01-29 12:35:00,170.71,170.78,170.71,170.78,900.0,168.3127,168.3817,168.3127,168.3817,900.0
2025-01-29 12:40:00,170.68,170.68,170.58,170.58,200.0,168.2831,168.2831,168.1845,168.1845,200.0
2025-01-29 12:45:00,170.58,170.58,170.58,170.58,0.0,168.1845,168.1845,168.1845,168.1845,0.0
2025-01-29 12:50:00,170.61,170.61,170.41,170.41,200.0,168.2141,168.2141,168.0169,168.0169,200.0
2025-01-29 12:55:00,170.34,170.41,170.29,170.29,600.0,167.9479,168.0169,167.8986,167.8986,600.0
2025-01-29 13:00:00,169.97,170.08,169.96,169.96,300.0,167.5831,167.6916,167.5732,167.5732,300.0
2025-01-29 13:05:00,169.94,170.13,169.94,170.13,200.0,167.5535,167.7409,167.5535,167.7409,200.0
2025-01-29 13:10:00,170.11,170.11,169.93,169.93,264.0,167.7211,167.7211,167.5437,167.5437,264.0
2025-01-29 13:15:00,170.1,170.12,170.1,170.12,288.0,167.7113,167.731,167.7113,167.731,288.0
2025-01-29 13:20:00,170.23,170.23,170.19,170.19,300.0,167.8395,167.8395,167.8,167.8,300.0
2025-01-29 13:25:00,170.31,170.31,170.15,170.15,570.0,167.9183,167.9183,167.7606,167.7606,570.0
2025-01-29 13:30:00,170.19,170.27,170.19,170.27,300.0,167.8,167.8789,167.8,167.8789,300.0
2025-01-29 13:35:00,170.28,170.28,170.28,170.28,100.0,167.8888,167.8888,167.8888,167.8888,100.0
2025-01-29 13:40:00,170.28,170.28,170.28,170.28,0.0,167.8888,167.8888,167.8888,167.8888,0.0
2025-01-29 13:45:00,170.32,170.32,170.29,170.29,200.0,167.9282,167.9282,167.8986,167.8986,200.0
2025-01-29 13:50:00,170.37,170.37,170.37,170.37,100.0,167.9775,167.9775,167.9775,167.9775,100.0
2025-01-29 13:55:00,170.38,170.5,170.38,170.5,300.0,167.9873,168.1057,167.9873,168.1057,300.0
2025-01-29 14:00:00,170.34,170.34,169.96,169.96,400.0,167.9479,167.9479,167.5732,167.5732,400.0
2025-01-29 14:05:00,170.36,170.36,170.34,170.34,400.0,167.9676,167.9676,167.9479,167.9479,400.0
2025-01-29 14:10:00,170.34,170.34,170.34,170.34,0.0,167.9479,167.9479,167.9479,167.9479,0.0
2025-01-29 14:15:00,170.29,170.29,170.29,170.29,100.0,167.8986,167.8986,167.8986,167.8986,100.0
2025-01-29 14:20:00,170.29,170.29,170.29,170.29,0.0,167.8986,167.8986,167.8986,167.8986,0.0
2025-01-29 14:25:00,170.29,170.29,170.29,170.29,0.0,167.8986,167.8986,167.8986,167.8986,0.0
2025-01-29 14:30:00,170.34,170.34,170.26,170.26,300.0,167.9479,167.9479,167.869,167.869,300.0
2025-01-29 14:35:00,170.26,170.26,170.26,170.26,0.0,167.869,167.869,167.869,167.869,0.0
2025-01-29 14:40:00,170.54,170.71,170.42,170.42,400.0,168.1451,168.3127,168.0268,168.0268,400.0
2025-01-29 14:45:00,170.46,170.46,170.31,170.31,500.0,168.0662,168.0662,167.9183,167.9183,500.0
2025-01-29 14:50:00,170.1,170.27,170.1,170.26,400.0,167.7113,167.8789,167.7113,167.869,400.0
2025-01-29 14:55:00,170.25,170.5,170.23,170.46,400.0,167.8592,168.1057,167.8395,168.0662,400.0
2025-01-29 15:00:00,170.33,170.42,170.31,170.31,500.0,167.938,168.0268,167.9183,167.9183,500.0
2025-01-29 15:05:00,170.29,170.29,170.22,170.22,300.0,167.8986,167.8986,167.8296,167.8296,300.0
2025-01-29 15:10:00,170.46,170.47,170.3,170.3,800.0,168.0662,168.0761,167.9085,167.9085,800.0
2025-01-29 15:15:00,170.3,170.31,170.3,170.31,300.0,167.9085,167.9183,167.9085,167.9183,300.0
2025-01-29 15:20:00,170.37,170.75,170.37,170.75,200.0,167.9775,168.3522,167.9775,168.3522,200.0
2025-01-29 15:25:00,170.74,170.74,170.56,170.56,300.0,168.3423,168.3423,168.1648,168.1648,300.0
2025-01-29 15:30:00,170.65,170.7,170.65,170.66,300.0,168.2536,168.3029,168.2536,168.2634,300.0
2025-01-29 15:35:00,170.74,170.79,170.71,170.79,800.0,168.3423,168.3916,168.3127,168.3916,800.0
2025-01-29 15:40:00,170.65,170.65,170.43,170.53,1420.0,168.2536,168.2536,168.0366,168.1352,1420.0
2025-01-29 15:45:00,170.46,170.46,170.29,170.29,500.0,168.0662,168.0662,167.8986,167.8986,500.0
2025-01-29 15:50:00,170.25,170.4,170.25,170.4,1925.0,167.8592,168.0071,167.8592,168.0071,1925.0
2025-01-29 15:55:00,170.51,170.87,170.49,170.73,1000.0,168.1155,168.4705,168.0958,168.3324,1000.0
2025-01-30 09:35:00,172.54,172.54,172.54,172.54,100.0,170.117,170.117,170.117,170.117,100.0
2025-01-30 09:40:00,172.19,172.21,172.19,172.21,200.0,169.7719,169.7916,169.7719,169.7916,200.0
2025-01-30 09:45:00,171.99,172.18,171.62,171.62,417.0,169.5747,169.7621,169.2099,169.2099,417.0
2025-01-30 09:50:00,171.87,172.13,171.87,172.1,700.0,169.4564,169.7128,169.4564,169.6832,700.0
2025-01-30 09:55:00,172.1,172.1,172.1,172.1,0.0,169.6832,169.6832,169.6832,169.6832,0.0
2025-01-30 10:00:00,171.67,171.71,171.45,171.61,1000.0,169.2592,169.2987,169.0423,169.2001,1000.0
2025-01-30 10:05:00,172.14,172.14,172.14,172.14,100.0,169.7226,169.7226,169.7226,169.7226,100.0
2025-01-30 10:10:00,172.59,172.59,172.57,172.57,300.0,170.1663,170.1663,170.1466,170.1466,300.0
2025-01-30 10:15:00,172.38,172.38,172.38,172.38,100.0,169.9593,169.9593,169.9593,169.9593,100.0
2025-01-30 10:20:00,172.28,172.28,172.28,172.28,100.0,169.8607,169.8607,169.8607,169.8607,100.0
2025-01-30 10:25:00,172.95,172.95,172.79,172.79,200.0,170.5213,170.5213,170.3635,170.3635,200.0
2025-01-30 10:30:00,172.61,172.61,172.54,172.54,300.0,170.186,170.186,170.117,170.117,300.0
2025-01-30 10:35:00,172.54,172.54,172.36,172.36,300.0,170.117,170.117,169.9395,169.9395,300.0
2025-01-30 10:40:00,172.14,172.29,172.14,172.14,300.0,169.7226,169.8705,169.7226,169.7226,300.0
2025-01-30 10:45:00,172.31,172.31,172.13,172.13,200.0,169.8902,169.8902,169.7128,169.7128,200.0
2025-01-30 10:50:00,172.14,172.23,172.14,172.23,500.0,169.7226,169.8114,169.7226,169.8114,500.0
2025-01-30 10:55:00,171.83,171.85,171.69,171.79,600.0,169.417,169.4367,169.279,169.3775,600.0
2025-01-30 11:00:00,171.74,171.76,171.74,171.76,200.0,169.3282,169.348,169.3282,169.348,200.0
2025-01-30 11:05:00,171.71,171.71,171.71,171.71,100.0,169.2987,169.2987,169.2987,169.2987,100.0
2025-01-30 11:10:00,171.71,171.71,171.71,171.71,0.0,169.2987,169.2987,169.2987,169.2987,0.0
2025-01-30 11:15:00,171.36,171.49,171.36,171.42,500.0,168.9536,169.0818,168.9536,169.0127,500.0
2025-01-30 11:20:00,171.42,171.42,171.42,171.42,0.0,169.0127,169.0127,169.0127,169.0127,0.0
2025-01-30 11:25:00,171.9,171.9,171.66,171.66,400.0,169.486,169.486,169.2494,169.2494,400.0
2025-01-30 11:30:00,171.48,171.48,171.22,171.22,200.0,169.0719,169.0719,168.8156,168.8156,200.0
2025-01-30 11:35:00,171.3,171.3,171.1,171.12,300.0,168.8944,168.8944,168.6972,168.717,300.0
2025-01-30 11:40:00,171.1,171.24,171.07,171.24,505.0,168.6972,168.8353,168.6677,168.8353,505.0
2025-01-30 11:45:00,171.19,171.19,171.19,171.19,100.0,168.786,168.786,168.786,168.786,100.0
2025-01-30 11:50:00,171.01,171.1,171.01,171.1,567.0,168.6085,168.6972,168.6085,168.6972,567.0
2025-01-30 11:55:00,171.03,171.03,171.03,171.03,100.0,168.6282,168.6282,168.6282,168.6282,100.0
2025-01-30 12:00:00,170.73,171.13,170.63,171.13,1100.0,168.3324,168.7268,168.2338,168.7268,1100.0
2025-01-30 12:05:00,171.03,171.03,171.03,171.03,100.0,168.6282,168.6282,168.6282,168.6282,100.0
2025-01-30 12:10:00,171.03,171.03,171.03,171.03,0.0,168.6282,168.6282,168.6282,168.6282,0.0
2025-01-30 12:15:00,171.01,171.01,171.01,171.01,100.0,168.6085,168.6085,168.6085,168.6085,100.0
2025-01-30 12:20:00,170.81,170.81,170.78,170.8,300.0,168.4113,168.4113,168.3817,168.4014,300.0
2025-01-30 12:25:00,170.45,170.64,170.44,170.64,500.0,168.0564,168.2437,168.0465,168.2437,500.0
2025-01-30 12:30:00,170.91,170.91,170.86,170.87,715.0,168.5099,168.5099,168.4606,168.4705,715.0
2025-01-30 12:35:00,170.93,171.1,170.93,171.1,425.0,168.5296,168.6972,168.5296,168.6972,425.0
2025-01-30 12:40:00,171.1,171.1,171.1,171.1,0.0,168.6972,168.6972,168.6972,168.6972,0.0
2025-01-30 12:45:00,171.03,171.2,171.03,171.2,300.0,168.6282,168.7958,168.6282,168.7958,300.0
2025-01-30 12:50:00,171.29,171.3,171.29,171.3,200.0,168.8846,168.8944,168.8846,168.8944,200.0
2025-01-30 12:55:00,171.3,171.3,171.3,171.3,0.0,168.8944,168.8944,168.8944,168.8944,0.0
2025-01-30 13:00:00,171.4,171.4,171.3,171.3,300.0,168.993,168.993,168.8944,168.8944,300.0
2025-01-30 13:05:00,171.66,171.66,171.66,171.66,100.0,169.2494,169.2494,169.2494,169.2494,100.0
2025-01-30 13:10:00,171.6,171.61,171.6,171.61,227.0,169.1902,169.2001,169.1902,169.2001,227.0
2025-01-30 13:15:00,171.75,171.75,171.75,171.75,100.0,169.3381,169.3381,169.3381,169.3381,100.0
2025-01-30 13:20:00,171.82,171.82,171.82,171.82,100.0,169.4071,169.4071,169.4071,169.4071,100.0
2025-01-30 13:25:00,171.76,171.76,171.76,171.76,100.0,169.348,169.348,169.348,169.348,100.0
2025-01-30 13:30:00,171.64,171.64,171.64,171.64,100.0,169.2297,169.2297,169.2297,169.2297,100.0
2025-01-30 13:35:00,171.64,171.64,171.64,171.64,0.0,169.2297,169.2297,169.2297,169.2297,0.0
2025-01-30 13:40:00,171.67,171.67,171.67,171.67,100.0,169.2592,169.2592,169.2592,169.2592,100.0
2025-01-30 13:45:00,171.67,171.67,171.67,171.67,0.0,169.2592,169.2592,169.2592,169.2592,0.0
2025-01-30 13:50:00,171.55,171.55,171.55,171.55,200.0,169.1409,169.1409,169.1409,169.1409,200.0
2025-01-30 13:55:00,171.5,171.5,171.5,171.5,100.0,169.0916,169.0916,169.0916,169.0916,100.0
2025-01-30 14:00:00,171.47,171.55,171.47,171.53,300.0,169.062,169.1409,169.062,169.1212,300.0
2025-01-30 14:05:00,171.53,171.53,171.53,171.53,0.0,169.1212,169.1212,169.1212,169.1212,0.0
2025-01-30 14:10:00,171.53,171.53,171.53,171.53,0.0,169.1212,169.1212,169.1212,169.1212,0.0
2025-01-30 14:15:00,171.18,171.18,171.13,171.13,200.0,168.7761,168.7761,168.7268,168.7268,200.0
2025-01-30 14:20:00,170.95,170.95,170.95,170.95,100.0,168.5493,168.5493,168.5493,168.5493,100.0
2025-01-30 14:25:00,170.7,170.7,170.7,170.7,100.0,168.3029,168.3029,168.3029,168.3029,100.0
2025-01-30 14:30:00,170.7,170.7,170.7,170.7,395.0,168.3029,168.3029,168.3029,168.3029,395.0
2025-01-30 14:35:00,170.7,170.7,170.7,170.7,0.0,168.3029,168.3029,168.3029,168.3029,0.0
2025-01-30 14:40:00,170.7,170.7,170.7,170.7,0.0,168.3029,168.3029,168.3029,168.3029,0.0
2025-01-30 14:45:00,170.76,170.76,170.72,170.72,200.0,168.362,168.362,168.3226,168.3226,200.0
2025-01-30 14:50:00,170.8,170.95,170.8,170.95,200.0,168.4014,168.5493,168.4014,168.5493,200.0
2025-01-30 14:55:00,170.98,170.98,170.98,170.98,100.0,168.5789,168.5789,168.5789,168.5789,100.0
2025-01-30 15:00:00,171.11,171.11,171.11,171.11,100.0,168.7071,168.7071,168.7071,168.7071,100.0
2025-01-30 15:05:00,171.13,171.13,171.13,171.13,100.0,168.7268,168.7268,168.7268,168.7268,100.0
2025-01-30 15:10:00,171.13,171.13,171.13,171.13,0.0,168.7268,168.7268,168.7268,168.7268,0.0
2025-01-30 15:15:00,171.13,171.15,171.13,171.15,200.0,168.7268,168.7465,168.7268,168.7465,200.0
2025-01-30 15:20:00,171.23,171.26,171.16,171.16,400.0,168.8254,168.855,168.7564,168.7564,400.0
2025-01-30 15:25:00,171.16,171.19,171.04,171.11,600.0,168.7564,168.786,168.6381,168.7071,600.0
2025-01-30 15:30:00,171.01,171.01,170.92,170.92,424.0,168.6085,168.6085,168.5198,168.5198,424.0
2025-01-30 15:35:00,170.91,170.91,170.5,170.5,1350.0,168.5099,168.5099,168.1057,168.1057,1350.0
2025-01-30 15:40:00,169.71,169.71,169.71,169.71,100.0,167.3268,167.3268,167.3268,167.3268,100.0
2025-01-30 15:45:00,169.49,170.1,169.46,170.1,627.0,167.1098,167.7113,167.0803,167.7113,627.0
2025-01-30 15:50:00,170.33,170.8,170.33,170.36,1809.0,167.938,168.4014,167.938,167.9676,1809.0
2025-01-30 15:55:00,170.51,170.57,170.29,170.41,2657.0,168.1155,168.1747,167.8986,168.0169,2657.0
2025-01-31 09:30:00,168.0,168.0,167.73,167.73,425.0,165.6408,165.6408,165.3746,165.3746,425.0
2025-01-31 09:35:00,166.74,166.92,166.19,166.37,1314.0,164.3985,164.5759,163.8562,164.0337,1314.0
2025-01-31 09:40:00,166.38,166.5,166.21,166.5,800.0,164.0435,164.1618,163.8759,164.1618,800.0
2025-01-31 09:45:00,165.77,165.77,165.0,165.0,1020.0,163.4421,163.4421,162.6829,162.6829,1020.0
2025-01-31 09:50:00,164.91,165.3,164.91,165.04,600.0,162.5942,162.9787,162.5942,162.7223,600.0
2025-01-31 09:55:00,164.82,164.89,164.76,164.82,1997.0,162.5054,162.5744,162.4463,162.5054,1997.0
2025-01-31 10:00:00,164.81,164.81,164.51,164.51,1915.0,162.4956,162.4956,162.1998,162.1998,1915.0
2025-01-31 10:05:00,164.68,165.52,164.68,165.4,705.0,162.3674,163.1956,162.3674,163.0773,705.0
2025-01-31 10:10:00,165.73,165.73,165.41,165.42,600.0,163.4026,163.4026,163.0871,163.097,600.0
2025-01-31 10:15:00,165.37,165.58,165.3,165.5,414.0,163.0477,163.2548,162.9787,163.1759,414.0
2025-01-31 10:20:00,165.66,165.75,165.66,165.74,300.0,163.3336,163.4224,163.3336,163.4125,300.0
2025-01-31 10:25:00,165.64,165.64,165.64,165.64,100.0,163.3139,163.3139,163.3139,163.3139,100.0
2025-01-31 10:30:00,165.16,165.36,165.16,165.36,300.0,162.8407,163.0378,162.8407,163.0378,300.0
2025-01-31 10:35:00,165.88,166.03,165.88,166.03,200.0,163.5505,163.6984,163.5505,163.6984,200.0
2025-01-31 10:40:00,166.57,166.59,166.42,166.59,400.0,164.2309,164.2506,164.083,164.2506,400.0
2025-01-31 10:45:00,166.89,166.89,166.76,166.76,500.0,164.5464,164.5464,164.4182,164.4182,500.0
2025-01-31 10:50:00,166.8,166.81,166.7,166.7,500.0,164.4576,164.4675,164.359,164.359,500.0
2025-01-31 10:55:00,166.71,166.71,166.71,166.71,100.0,164.3689,164.3689,164.3689,164.3689,100.0
2025-01-31 11:00:00,166.79,166.82,166.79,166.82,200.0,164.4478,164.4773,164.4478,164.4773,200.0
2025-01-31 11:05:00,166.82,166.82,166.82,166.82,0.0,164.4773,164.4773,164.4773,164.4773,0.0
2025-01-31 11:10:00,166.68,166.68,166.68,166.68,100.0,164.3393,164.3393,164.3393,164.3393,100.0
2025-01-31 11:15:00,166.51,166.65,166.46,166.62,600.0,164.1717,164.3097,164.1224,164.2801,600.0
2025-01-31 11:20:00,166.9,166.95,166.84,166.95,400.0,164.5562,164.6055,164.4971,164.6055,400.0
2025-01-31 11:25:00,166.83,166.83,166.64,166.68,758.0,164.4872,164.4872,164.2999,164.3393,758.0
2025-01-31 11:30:00,166.71,166.83,166.71,166.8,700.0,164.3689,164.4872,164.3689,164.4576,700.0
2025-01-31 11:35:00,166.94,166.94,166.85,166.85,200.0,164.5957,164.5957,164.5069,164.5069,200.0
2025-01-31 11:40:00,167.18,167.18,167.18,167.18,100.0,164.8323,164.8323,164.8323,164.8323,100.0
2025-01-31 11:45:00,166.64,166.64,166.52,166.52,249.0,164.2999,164.2999,164.1816,164.1816,249.0
2025-01-31 11:50:00,166.6,166.62,166.6,166.62,300.0,164.2604,164.2801,164.2604,164.2801,300.0
2025-01-31 11:55:00,166.52,166.52,166.42,166.42,600.0,164.1816,164.1816,164.083,164.083,600.0
2025-01-31 12:00:00,166.19,166.19,166.13,166.13,525.0,163.8562,163.8562,163.797,163.797,525.0
2025-01-31 12:05:00,166.14,166.14,166.06,166.06,200.0,163.8069,163.8069,163.728,163.728,200.0
2025-01-31 12:10:00,165.73,165.74,165.72,165.74,400.0,163.4026,163.4125,163.3928,163.4125,400.0
2025-01-31 12:15:00,165.72,165.94,165.72,165.89,500.0,163.3928,163.6097,163.3928,163.5604,500.0
2025-01-31 12:20:00,166.03,166.2,166.03,166.2,300.0,163.6984,163.866,163.6984,163.866,300.0
2025-01-31 12:25:00,165.9,165.9,165.8,165.8,377.0,163.5703,163.5703,163.4717,163.4717,377.0
2025-01-31 12:30:00,165.92,165.96,165.92,165.96,613.0,163.59,163.6294,163.59,163.6294,613.0
2025-01-31 12:35:00,165.76,166.0,165.75,166.0,460.0,163.4322,163.6689,163.4224,163.6689,460.0
2025-01-31 12:40:00,165.93,165.99,165.93,165.99,1300.0,163.5998,163.659,163.5998,163.659,1300.0
2025-01-31 12:45:00,165.91,165.91,165.91,165.91,100.0,163.5801,163.5801,163.5801,163.5801,100.0
2025-01-31 12:50:00,165.89,166.02,165.89,166.02,400.0,163.5604,163.6886,163.5604,163.6886,400.0
2025-01-31 12:55:00,165.85,165.87,165.85,165.87,300.0,163.521,163.5407,163.521,163.5407,300.0
2025-01-31 13:00:00,165.87,165.87,165.87,165.87,0.0,163.5407,163.5407,163.5407,163.5407,0.0
2025-01-31 13:05:00,166.39,166.51,166.39,166.51,1160.0,164.0534,164.1717,164.0534,164.1717,1160.0
2025-01-31 13:10:00,166.59,166.59,166.59,166.59,100.0,164.2506,164.2506,164.2506,164.2506,100.0
2025-01-31 13:15:00,166.59,166.66,166.56,166.66,601.0,164.2506,164.3196,164.221,164.3196,601.0
2025-01-31 13:20:00,166.55,166.59,166.38,166.49,908.0,164.2111,164.2506,164.0435,164.152,908.0
2025-01-31 13:25:00,166.28,166.29,165.96,166.1,423.0,163.9449,163.9548,163.6294,163.7675,423.0
2025-01-31 13:30:00,166.08,166.08,165.68,165.68,1850.0,163.7477,163.7477,163.3533,163.3533,1850.0
2025-01-31 13:35:00,165.71,165.79,165.41,165.41,967.0,163.3829,163.4618,163.0871,163.0871,967.0
2025-01-31 13:40:00,165.74,165.99,165.74,165.81,1155.0,163.4125,163.659,163.4125,163.4815,1155.0
2025-01-31 13:45:00,165.77,166.03,165.73,166.03,1225.0,163.4421,163.6984,163.4026,163.6984,1225.0
2025-01-31 13:50:00,166.14,166.14,166.03,166.03,300.0,163.8069,163.8069,163.6984,163.6984,300.0
2025-01-31 13:55:00,165.56,165.56,165.56,165.56,200.0,163.235,163.235,163.235,163.235,200.0
2025-01-31 14:00:00,165.61,165.61,165.56,165.56,200.0,163.2843,163.2843,163.235,163.235,200.0
2025-01-31 14:05:00,165.24,165.25,165.24,165.24,400.0,162.9195,162.9294,162.9195,162.9195,400.0
2025-01-31 14:10:00,165.11,165.38,165.07,165.38,500.0,162.7914,163.0576,162.7519,163.0576,500.0
2025-01-31 14:15:00,165.14,165.14,164.95,165.03,600.0,162.8209,162.8209,162.6336,162.7125,600.0
2025-01-31 14:20:00,164.88,164.88,164.74,164.74,200.0,162.5646,162.5646,162.4266,162.4266,200.0
2025-01-31 14:25:00,164.66,164.66,164.6,164.6,752.0,162.3477,162.3477,162.2885,162.2885,752.0
2025-01-31 14:30:00,164.63,164.64,164.41,164.63,1575.0,162.3181,162.328,162.1012,162.3181,1575.0
2025-01-31 14:35:00,164.59,164.68,164.59,164.66,700.0,162.2787,162.3674,162.2787,162.3477,700.0
2025-01-31 14:40:00,164.47,164.47,164.42,164.42,300.0,162.1603,162.1603,162.111,162.111,300.0
2025-01-31 14:45:00,164.31,164.54,164.31,164.54,200.0,162.0026,162.2294,162.0026,162.2294,200.0
2025-01-31 14:50:00,164.83,164.83,164.55,164.65,1002.0,162.5153,162.5153,162.2392,162.3378,1002.0
2025-01-31 14:55:00,164.84,164.84,164.5,164.5,900.0,162.5251,162.5251,162.1899,162.1899,900.0
2025-01-31 15:00:00,164.65,164.65,164.0,164.06,1512.0,162.3378,162.3378,161.6969,161.7561,1512.0
2025-01-31 15:05:00,163.97,164.0,163.97,163.97,300.0,161.6674,161.6969,161.6674,161.6674,300.0
2025-01-31 15:10:00,164.16,164.16,164.15,164.15,200.0,161.8547,161.8547,161.8448,161.8448,200.0
2025-01-31 15:15:00,164.41,164.59,164.41,164.56,800.0,162.1012,162.2787,162.1012,162.2491,800.0
2025-01-31 15:20:00,164.5,164.52,164.41,164.45,1125.0,162.1899,162.2096,162.1012,162.1406,1125.0
2025-01-31 15:25:00,164.4,164.63,164.4,164.56,600.0,162.0913,162.3181,162.0913,162.2491,600.0
2025-01-31 15:30:00,164.46,164.62,164.46,164.46,4665.0,162.1505,162.3082,162.1505,162.1505,4665.0
2025-01-31 15:35:00,164.86,164.86,164.68,164.68,433.0,162.5449,162.5449,162.3674,162.3674,433.0
2025-01-31 15:40:00,164.68,164.68,164.54,164.54,328.0,162.3674,162.3674,162.2294,162.2294,328.0
2025-01-31 15:45:00,164.62,164.7,164.47,164.7,1500.0,162.3082,162.3871,162.1603,162.3871,1500.0
2025-01-31 15:50:00,164.66,164.73,164.47,164.52,5947.0,162.3477,162.4167,162.1603,162.2096,5947.0
2025-01-31 15:55:00,164.6,164.6,164.27,164.3,3145.0,162.2885,162.2885,161.9632,161.9927,3145.0
2025-02-03 09:30:00,165.59,165.59,162.3,162.3,2463.0,163.2646,163.2646,160.0208,160.0208,2463.0
2025-02-03 09:35:00,161.9,162.99,161.75,162.99,1925.0,159.6264,160.7011,159.4785,160.7011,1925.0
2025-02-03 09:40:00,163.21,163.73,163.02,163.36,1800.0,160.918,161.4307,160.7307,161.0659,1800.0
2025-02-03 09:45:00,163.5,163.5,162.83,162.84,1525.0,161.204,161.204,160.5434,160.5532,1525.0
2025-02-03 09:50:00,162.79,163.06,162.51,162.73,800.0,160.5039,160.7701,160.2279,160.4448,800.0
2025-02-03 09:55:00,162.28,162.38,162.24,162.38,1004.0,160.0011,160.0997,159.9617,160.0997,1004.0
2025-02-03 10:00:00,162.28,162.61,162.28,162.61,1100.0,160.0011,160.3265,160.0011,160.3265,1100.0
2025-02-03 10:05:00,162.84,163.01,162.77,162.83,900.0,160.5532,160.7208,160.4842,160.5434,900.0
2025-02-03 10:10:00,162.65,162.65,162.56,162.56,400.0,160.3659,160.3659,160.2772,160.2772,400.0
2025-02-03 10:15:00,162.67,162.72,162.21,162.21,1584.0,160.3856,160.4349,159.9321,159.9321,1584.0
2025-02-03 10:20:00,162.13,162.69,162.13,162.69,800.0,159.8532,160.4053,159.8532,160.4053,800.0
2025-02-03 10:25:00,163.45,163.73,162.93,163.72,1500.0,161.1547,161.4307,160.642,161.4209,1500.0
2025-02-03 10:30:00,163.96,164.17,163.96,164.0,500.0,161.6575,161.8646,161.6575,161.6969,500.0
2025-02-03 10:35:00,163.65,163.66,162.53,162.53,800.0,161.3519,161.3617,160.2476,160.2476,800.0
2025-02-03 10:40:00,162.72,163.27,162.72,162.91,1100.0,160.4349,160.9772,160.4349,160.6222,1100.0
2025-02-03 10:45:00,162.65,162.79,162.62,162.62,300.0,160.3659,160.5039,160.3363,160.3363,300.0
2025-02-03 10:50:00,162.84,163.53,162.84,163.45,900.0,160.5532,161.2335,160.5532,161.1547,900.0
2025-02-03 10:55:00,163.49,163.54,163.4,163.4,800.0,161.1941,161.2434,161.1054,161.1054,800.0
2025-02-03 11:00:00,163.28,163.31,162.92,162.92,800.0,160.9871,161.0166,160.6321,160.6321,800.0
2025-02-03 11:05:00,162.9,162.9,162.58,162.89,500.0,160.6124,160.6124,160.2969,160.6025,500.0
2025-02-03 11:10:00,163.05,163.05,162.77,162.88,1142.0,160.7603,160.7603,160.4842,160.5927,1142.0
2025-02-03 11:15:00,162.8,163.42,162.76,163.21,1300.0,160.5138,161.1251,160.4744,160.918,1300.0
2025-02-03 11:20:00,163.13,163.91,163.13,163.68,400.0,160.8392,161.6082,160.8392,161.3814,400.0
2025-02-03 11:25:00,163.85,163.88,163.7,163.7,600.0,161.549,161.5786,161.4012,161.4012,600.0
2025-02-03 11:30:00,163.33,163.49,163.23,163.34,1000.0,161.0364,161.1941,160.9378,161.0462,1000.0
2025-02-03 11:35:00,163.31,163.7,163.31,163.53,600.0,161.0166,161.4012,161.0166,161.2335,600.0
2025-02-03 11:40:00,163.5,163.55,163.42,163.55,708.0,161.204,161.2533,161.1251,161.2533,708.0
2025-02-03 11:45:00,163.43,163.43,163.15,163.32,1000.0,161.1349,161.1349,160.8589,161.0265,1000.0
2025-02-03 11:50:00,163.41,163.69,163.41,163.46,925.0,161.1152,161.3913,161.1152,161.1645,925.0
2025-02-03 11:55:00,163.38,163.38,162.94,163.22,800.0,161.0856,161.0856,160.6518,160.9279,800.0
2025-02-03 12:00:00,163.3,163.55,163.3,163.55,600.0,161.0068,161.2533,161.0068,161.2533,600.0
2025-02-03 12:05:00,163.45,163.54,163.36,163.36,800.0,161.1547,161.2434,161.0659,161.0659,800.0
2025-02-03 12:10:00,163.75,163.91,163.69,163.73,700.0,161.4505,161.6082,161.3913,161.4307,700.0
2025-02-03 12:15:00,163.56,163.67,163.56,163.67,300.0,161.2631,161.3716,161.2631,161.3716,300.0
2025-02-03 12:20:00,163.78,163.85,163.78,163.85,200.0,161.48,161.549,161.48,161.549,200.0
2025-02-03 12:25:00,163.81,163.81,163.49,163.49,600.0,161.5096,161.5096,161.1941,161.1941,600.0
2025-02-03 12:30:00,163.56,163.56,163.28,163.28,476.0,161.2631,161.2631,160.9871,160.9871,476.0
2025-02-03 12:35:00,163.57,163.57,163.57,163.57,300.0,161.273,161.273,161.273,161.273,300.0
2025-02-03 12:40:00,163.62,163.62,163.62,163.62,100.0,161.3223,161.3223,161.3223,161.3223,100.0
2025-02-03 12:45:00,163.56,163.56,163.25,163.25,400.0,161.2631,161.2631,160.9575,160.9575,400.0
2025-02-03 12:50:00,163.43,163.43,163.43,163.43,100.0,161.1349,161.1349,161.1349,161.1349,100.0
2025-02-03 12:55:00,163.4,163.4,162.9,162.9,800.0,161.1054,161.1054,160.6124,160.6124,800.0
2025-02-03 13:00:00,162.85,162.85,162.85,162.85,100.0,160.5631,160.5631,160.5631,160.5631,100.0
2025-02-03 13:05:00,163.39,163.44,163.2,163.2,600.0,161.0955,161.1448,160.9082,160.9082,600.0
2025-02-03 13:10:00,163.11,163.42,163.11,163.42,300.0,160.8194,161.1251,160.8194,161.1251,300.0
2025-02-03 13:15:00,163.52,163.52,163.52,163.52,300.0,161.2237,161.2237,161.2237,161.2237,300.0
2025-02-03 13:20:00,163.5,163.64,163.5,163.63,300.0,161.204,161.342,161.204,161.3321,300.0
2025-02-03 13:25:00,163.7,163.79,163.7,163.78,400.0,161.4012,161.4899,161.4012,161.48,400.0
2025-02-03 13:30:00,163.78,163.78,163.78,163.78,0.0,161.48,161.48,161.48,161.48,0.0
2025-02-03 13:35:00,163.88,163.88,163.79,163.87,958.0,161.5786,161.5786,161.4899,161.5688,958.0
2025-02-03 13:40:00,163.94,163.94,163.94,163.94,200.0,161.6378,161.6378,161.6378,161.6378,200.0
2025-02-03 13:45:00,164.07,164.08,164.0,164.01,925.0,161.766,161.7758,161.6969,161.7068,925.0
2025-02-03 13:50:00,164.09,164.09,164.07,164.07,400.0,161.7857,161.7857,161.766,161.766,400.0
2025-02-03 13:55:00,164.16,164.16,164.16,164.16,300.0,161.8547,161.8547,161.8547,161.8547,300.0
2025-02-03 14:00:00,164.1,164.11,164.03,164.03,600.0,161.7955,161.8054,161.7265,161.7265,600.0
2025-02-03 14:05:00,164.08,164.33,164.08,164.12,500.0,161.7758,162.0223,161.7758,161.8153,500.0
2025-02-03 14:10:00,164.12,164.12,164.12,164.12,0.0,161.8153,161.8153,161.8153,161.8153,0.0
2025-02-03 14:15:00,164.36,164.51,164.36,164.51,700.0,162.0519,162.1998,162.0519,162.1998,700.0
2025-02-03 14:20:00,164.66,164.66,164.66,164.66,100.0,162.3477,162.3477,162.3477,162.3477,100.0
2025-02-03 14:25:00,164.64,164.64,164.34,164.34,500.0,162.328,162.328,162.0322,162.0322,500.0
2025-02-03 14:30:00,164.33,164.45,164.33,164.45,600.0,162.0223,162.1406,162.0223,162.1406,600.0
2025-02-03 14:35:00,164.45,164.45,164.45,164.45,0.0,162.1406,162.1406,162.1406,162.1406,0.0
2025-02-03 14:40:00,164.47,164.52,164.47,164.52,300.0,162.1603,162.2096,162.1603,162.2096,300.0
2025-02-03 14:45:00,164.6,164.6,164.49,164.49,400.0,162.2885,162.2885,162.1801,162.1801,400.0
2025-02-03 14:50:00,164.37,164.37,164.37,164.37,100.0,162.0617,162.0617,162.0617,162.0617,100.0
2025-02-03 14:55:00,164.29,164.32,164.09,164.1,1390.0,161.9829,162.0124,161.7857,161.7955,1390.0
2025-02-03 15:00:00,164.12,164.23,164.12,164.22,300.0,161.8153,161.9237,161.8153,161.9139,300.0
2025-02-03 15:05:00,164.4,164.51,164.4,164.51,800.0,162.0913,162.1998,162.0913,162.1998,800.0
2025-02-03 15:10:00,164.37,164.48,164.37,164.42,1001.0,162.0617,162.1702,162.0617,162.111,1001.0
2025-02-03 15:15:00,164.5,164.5,164.35,164.4,1200.0,162.1899,162.1899,162.042,162.0913,1200.0
2025-02-03 15:20:00,164.42,164.42,164.35,164.38,1200.0,162.111,162.111,162.042,162.0716,1200.0
2025-02-03 15:25:00,164.38,164.38,164.21,164.23,1100.0,162.0716,162.0716,161.904,161.9237,1100.0
2025-02-03 15:30:00,164.19,164.19,164.03,164.11,1000.0,161.8843,161.8843,161.7265,161.8054,1000.0
2025-02-03 15:35:00,164.11,164.14,164.02,164.05,1100.0,161.8054,161.835,161.7167,161.7462,1100.0
2025-02-03 15:40:00,163.83,163.83,163.58,163.6,1100.0,161.5293,161.5293,161.2828,161.3026,1100.0
2025-02-03 15:45:00,163.54,163.65,163.5,163.65,1300.0,161.2434,161.3519,161.204,161.3519,1300.0
2025-02-03 15:50:00,163.82,164.04,163.71,164.0,1625.0,161.5195,161.7364,161.411,161.6969,1625.0
2025-02-03 15:55:00,164.08,164.45,164.08,164.44,6094.0,161.7758,162.1406,161.7758,162.1308,6094.0
2025-02-04 09:30:00,163.79,163.84,160.72,160.72,5190.0,161.4899,161.5392,158.463,158.463,5190.0
2025-02-04 09:35:00,161.22,161.52,160.57,161.43,822.0,158.956,159.2518,158.3151,159.163,822.0
2025-02-04 09:40:00,161.75,162.99,161.74,162.99,900.0,159.4785,160.7011,159.4687,160.7011,900.0
2025-02-04 09:45:00,163.28,163.78,163.21,163.78,300.0,160.9871,161.48,160.918,161.48,300.0
2025-02-04 09:50:00,164.03,164.82,163.99,164.82,600.0,161.7265,162.5054,161.6871,162.5054,600.0
2025-02-04 09:55:00,164.42,164.87,164.42,164.62,1760.0,162.111,162.5547,162.111,162.3082,1760.0
2025-02-04 10:00:00,164.58,165.01,164.58,164.75,1296.0,162.2688,162.6928,162.2688,162.4364,1296.0
2025-02-04 10:05:00,164.56,165.33,164.56,165.3,925.0,162.2491,163.0083,162.2491,162.9787,925.0
2025-02-04 10:10:00,165.19,165.39,165.19,165.39,1793.0,162.8702,163.0674,162.8702,163.0674,1793.0
2025-02-04 10:15:00,165.69,166.09,165.64,166.09,1883.0,163.3632,163.7576,163.3139,163.7576,1883.0
2025-02-04 10:20:00,166.21,166.78,166.21,166.78,1000.0,163.8759,164.4379,163.8759,164.4379,1000.0
2025-02-04 10:25:00,166.48,166.58,166.37,166.4,600.0,164.1421,164.2407,164.0337,164.0632,600.0
2025-02-04 10:30:00,166.55,166.55,166.32,166.32,200.0,164.2111,164.2111,163.9844,163.9844,200.0
2025-02-04 10:35:00,166.27,166.27,166.27,166.27,200.0,163.9351,163.9351,163.9351,163.9351,200.0
2025-02-04 10:40:00,166.06,166.06,166.03,166.04,300.0,163.728,163.728,163.6984,163.7083,300.0
2025-02-04 10:45:00,166.11,166.11,165.69,165.69,300.0,163.7773,163.7773,163.3632,163.3632,300.0
2025-02-04 10:50:00,165.96,165.96,165.96,165.96,100.0,163.6294,163.6294,163.6294,163.6294,100.0
2025-02-04 10:55:00,165.82,165.95,165.77,165.81,512.0,163.4914,163.6196,163.4421,163.4815,512.0
2025-02-04 11:00:00,165.81,165.81,165.81,165.81,0.0,163.4815,163.4815,163.4815,163.4815,0.0
2025-02-04 11:05:00,166.21,166.25,166.21,166.25,200.0,163.8759,163.9153,163.8759,163.9153,200.0
2025-02-04 11:10:00,166.25,166.25,166.25,166.25,0.0,163.9153,163.9153,163.9153,163.9153,0.0
2025-02-04 11:15:00,165.48,165.77,165.48,165.77,300.0,163.1562,163.4421,163.1562,163.4421,300.0
2025-02-04 11:20:00,165.77,165.77,165.77,165.77,0.0,163.4421,163.4421,163.4421,163.4421,0.0
2025-02-04 11:25:00,165.97,165.97,165.97,165.97,100.0,163.6393,163.6393,163.6393,163.6393,100.0
2025-02-04 11:30:00,165.78,166.33,165.78,166.33,500.0,163.4519,163.9942,163.4519,163.9942,500.0
2025-02-04 11:35:00,166.29,166.29,166.2,166.21,300.0,163.9548,163.9548,163.866,163.8759,300.0
2025-02-04 11:40:00,166.19,166.3,166.07,166.08,1100.0,163.8562,163.9646,163.7379,163.7477,1100.0
2025-02-04 11:45:00,166.25,166.25,165.98,165.98,413.0,163.9153,163.9153,163.6491,163.6491,413.0
2025-02-04 11:50:00,165.87,166.28,165.87,166.28,400.0,163.5407,163.9449,163.5407,163.9449,400.0
2025-02-04 11:55:00,166.46,166.59,166.38,166.45,912.0,164.1224,164.2506,164.0435,164.1125,912.0
2025-02-04 12:00:00,166.6,166.92,166.6,166.92,400.0,164.2604,164.5759,164.2604,164.5759,400.0
2025-02-04 12:05:00,167.02,167.02,166.99,166.99,200.0,164.6745,164.6745,164.645,164.645,200.0
2025-02-04 12:10:00,166.82,166.82,166.82,166.82,100.0,164.4773,164.4773,164.4773,164.4773,100.0
2025-02-04 12:15:00,166.79,166.79,166.79,166.79,200.0,164.4478,164.4478,164.4478,164.4478,200.0
2025-02-04 12:20:00,166.79,166.79,166.79,166.79,0.0,164.4478,164.4478,164.4478,164.4478,0.0
2025-02-04 12:25:00,166.31,166.31,166.31,166.31,300.0,163.9745,163.9745,163.9745,163.9745,300.0
2025-02-04 12:30:00,166.17,166.17,166.14,166.14,400.0,163.8365,163.8365,163.8069,163.8069,400.0
2025-02-04 12:35:00,166.19,166.21,166.19,166.21,200.0,163.8562,163.8759,163.8562,163.8759,200.0
2025-02-04 12:40:00,166.34,166.34,166.34,166.34,100.0,164.0041,164.0041,164.0041,164.0041,100.0
2025-02-04 12:45:00,166.41,166.41,166.41,166.41,100.0,164.0731,164.0731,164.0731,164.0731,100.0
2025-02-04 12:50:00,166.64,166.65,166.46,166.48,725.0,164.2999,164.3097,164.1224,164.1421,725.0
2025-02-04 12:55:00,166.59,166.59,166.59,166.59,100.0,164.2506,164.2506,164.2506,164.2506,100.0
2025-02-04 13:00:00,166.69,167.59,166.69,167.07,1200.0,164.3492,165.2365,164.3492,164.7238,1200.0
2025-02-04 13:05:00,166.98,166.98,166.9,166.9,502.0,164.6351,164.6351,164.5562,164.5562,502.0
2025-02-04 13:10:00,166.55,166.72,166.51,166.72,600.0,164.2111,164.3787,164.1717,164.3787,600.0
2025-02-04 13:15:00,166.58,166.58,166.58,166.58,100.0,164.2407,164.2407,164.2407,164.2407,100.0
2025-02-04 13:20:00,166.68,166.7,166.59,166.64,625.0,164.3393,164.359,164.2506,164.2999,625.0
2025-02-04 13:25:00,166.55,166.6,166.55,166.6,427.0,164.2111,164.2604,164.2111,164.2604,427.0
2025-02-04 13:30:00,166.42,166.42,166.42,166.42,200.0,164.083,164.083,164.083,164.083,200.0
2025-02-04 13:35:00,166.33,166.33,166.33,166.33,294.0,163.9942,163.9942,163.9942,163.9942,294.0
2025-02-04 13:40:00,166.33,166.33,166.3,166.3,402.0,163.9942,163.9942,163.9646,163.9646,402.0
2025-02-04 13:45:00,166.3,166.3,166.3,166.3,0.0,163.9646,163.9646,163.9646,163.9646,0.0
2025-02-04 13:50:00,166.34,166.43,166.34,166.43,600.0,164.0041,164.0928,164.0041,164.0928,600.0
2025-02-04 13:55:00,166.64,166.64,166.5,166.5,200.0,164.2999,164.2999,164.1618,164.1618,200.0
2025-02-04 14:00:00,166.41,166.52,166.41,166.52,500.0,164.0731,164.1816,164.0731,164.1816,500.0
2025-02-04 14:05:00,166.52,166.52,166.52,166.52,0.0,164.1816,164.1816,164.1816,164.1816,0.0
2025-02-04 14:10:00,166.73,166.82,166.73,166.82,1151.0,164.3886,164.4773,164.3886,164.4773,1151.0
2025-02-04 14:15:00,166.76,166.79,166.76,166.79,200.0,164.4182,164.4478,164.4182,164.4478,200.0
2025-02-04 14:20:00,166.67,166.7,166.67,166.7,300.0,164.3294,164.359,164.3294,164.359,300.0
2025-02-04 14:25:00,166.92,166.92,166.92,166.92,107.0,164.5759,164.5759,164.5759,164.5759,107.0
2025-02-04 14:30:00,166.61,166.61,166.61,166.61,100.0,164.2703,164.2703,164.2703,164.2703,100.0
2025-02-04 14:35:00,166.7,166.76,166.7,166.76,300.0,164.359,164.4182,164.359,164.4182,300.0
2025-02-04 14:40:00,166.7,166.7,166.7,166.7,300.0,164.359,164.359,164.359,164.359,300.0
2025-02-04 14:45:00,166.7,166.7,166.7,166.7,0.0,164.359,164.359,164.359,164.359,0.0
2025-02-04 14:50:00,166.35,166.48,165.84,166.02,1000.0,164.0139,164.1421,163.5111,163.6886,1000.0
2025-02-04 14:55:00,166.16,166.16,166.16,166.16,125.0,163.8266,163.8266,163.8266,163.8266,125.0
2025-02-04 15:00:00,166.0,166.15,165.93,165.93,600.0,163.6689,163.8167,163.5998,163.5998,600.0
2025-02-04 15:05:00,166.06,166.21,166.02,166.04,1025.0,163.728,163.8759,163.6886,163.7083,1025.0
2025-02-04 15:10:00,166.0,166.0,166.0,166.0,100.0,163.6689,163.6689,163.6689,163.6689,100.0
2025-02-04 15:15:00,165.93,165.95,165.84,165.95,1644.0,163.5998,163.6196,163.5111,163.6196,1644.0
2025-02-04 15:20:00,165.94,165.94,165.85,165.85,309.0,163.6097,163.6097,163.521,163.521,309.0
2025-02-04 15:25:00,165.91,165.94,165.87,165.88,783.0,163.5801,163.6097,163.5407,163.5505,783.0
2025-02-04 15:30:00,165.93,166.07,165.88,166.07,821.0,163.5998,163.7379,163.5505,163.7379,821.0
2025-02-04 15:35:00,166.18,166.36,166.18,166.25,1007.0,163.8463,164.0238,163.8463,163.9153,1007.0
2025-02-04 15:40:00,166.23,166.27,166.1,166.14,1100.0,163.8956,163.9351,163.7675,163.8069,1100.0
2025-02-04 15:45:00,166.19,166.19,166.06,166.06,1107.0,163.8562,163.8562,163.728,163.728,1107.0
2025-02-04 15:50:00,166.03,166.35,165.98,166.35,1854.0,163.6984,164.0139,163.6491,164.0139,1854.0
2025-02-04 15:55:00,166.35,166.35,166.23,166.31,3725.0,164.0139,164.0139,163.8956,163.9745,3725.0
2025-02-05 09:30:00,164.1,164.1,163.82,163.82,300.0,161.7955,161.7955,161.5195,161.5195,300.0
2025-02-05 09:35:00,163.41,163.41,162.0,162.16,1471.0,161.1152,161.1152,159.725,159.8828,1471.0
2025-02-05 09:40:00,161.94,162.34,161.76,162.24,1500.0,159.6659,160.0603,159.4884,159.9617,1500.0
2025-02-05 09:45:00,162.68,163.43,162.68,163.43,700.0,160.3955,161.1349,160.3955,161.1349,700.0
2025-02-05 09:50:00,163.05,163.19,162.99,163.01,600.0,160.7603,160.8983,160.7011,160.7208,600.0
2025-02-05 09:55:00,162.93,162.93,162.93,162.93,100.0,160.642,160.642,160.642,160.642,100.0
2025-02-05 10:00:00,162.54,162.68,162.09,162.1,1400.0,160.2574,160.3955,159.8138,159.8236,1400.0
2025-02-05 10:05:00,162.53,162.83,162.53,162.83,200.0,160.2476,160.5434,160.2476,160.5434,200.0
2025-02-05 10:10:00,162.83,162.83,162.83,162.83,0.0,160.5434,160.5434,160.5434,160.5434,0.0
2025-02-05 10:15:00,162.87,163.11,162.6,163.11,500.0,160.5828,160.8194,160.3166,160.8194,500.0
2025-02-05 10:20:00,163.48,163.63,163.18,163.63,732.0,161.1842,161.3321,160.8885,161.3321,732.0
2025-02-05 10:25:00,163.88,163.88,163.88,163.88,100.0,161.5786,161.5786,161.5786,161.5786,100.0
2025-02-05 10:30:00,163.25,163.45,163.2,163.44,400.0,160.9575,161.1547,160.9082,161.1448,400.0
2025-02-05 10:35:00,163.28,163.28,163.28,163.28,100.0,160.9871,160.9871,160.9871,160.9871,100.0
2025-02-05 10:40:00,163.2,163.2,163.2,163.2,100.0,160.9082,160.9082,160.9082,160.9082,100.0
2025-02-05 10:45:00,163.05,163.33,163.05,163.33,328.0,160.7603,161.0364,160.7603,161.0364,328.0
2025-02-05 10:50:00,163.5,163.69,163.5,163.6,300.0,161.204,161.3913,161.204,161.3026,300.0
2025-02-05 10:55:00,163.58,163.58,163.54,163.55,400.0,161.2828,161.2828,161.2434,161.2533,400.0
2025-02-05 11:00:00,163.68,163.71,163.6,163.65,400.0,161.3814,161.411,161.3026,161.3519,400.0
2025-02-05 11:05:00,163.46,163.89,163.46,163.89,300.0,161.1645,161.5885,161.1645,161.5885,300.0
2025-02-05 11:10:00,164.15,164.33,164.15,164.33,400.0,161.8448,162.0223,161.8448,162.0223,400.0
2025-02-05 11:15:00,164.15,164.15,164.15,164.15,200.0,161.8448,161.8448,161.8448,161.8448,200.0
2025-02-05 11:20:00,163.88,164.09,163.88,164.09,300.0,161.5786,161.7857,161.5786,161.7857,300.0
2025-02-05 11:25:00,164.0,164.02,164.0,164.02,200.0,161.6969,161.7167,161.6969,161.7167,200.0
2025-02-05 11:30:00,163.93,163.93,163.93,163.93,115.0,161.6279,161.6279,161.6279,161.6279,115.0
2025-02-05 11:35:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 11:40:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 11:45:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 11:50:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 11:55:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 12:00:00,163.44,163.46,163.42,163.46,300.0,161.1448,161.1645,161.1251,161.1645,300.0
2025-02-05 12:05:00,163.46,163.46,163.46,163.46,0.0,161.1645,161.1645,161.1645,161.1645,0.0
2025-02-05 12:10:00,163.4,163.62,163.4,163.62,310.0,161.1054,161.3223,161.1054,161.3223,310.0
2025-02-05 12:15:00,163.62,163.62,163.62,163.62,0.0,161.3223,161.3223,161.3223,161.3223,0.0
2025-02-05 12:20:00,163.62,163.62,163.62,163.62,0.0,161.3223,161.3223,161.3223,161.3223,0.0
2025-02-05 12:25:00,163.52,163.52,163.48,163.48,226.0,161.2237,161.2237,161.1842,161.1842,226.0
2025-02-05 12:30:00,163.7,163.7,163.7,163.7,100.0,161.4012,161.4012,161.4012,161.4012,100.0
2025-02-05 12:35:00,163.63,163.63,163.52,163.52,300.0,161.3321,161.3321,161.2237,161.2237,300.0
2025-02-05 12:40:00,163.21,163.37,163.21,163.37,200.0,160.918,161.0758,160.918,161.0758,200.0
2025-02-05 12:45:00,163.57,163.57,163.51,163.51,200.0,161.273,161.273,161.2138,161.2138,200.0
2025-02-05 12:50:00,163.56,163.66,163.56,163.66,317.0,161.2631,161.3617,161.2631,161.3617,317.0
2025-02-05 12:55:00,163.66,163.66,163.66,163.66,0.0,161.3617,161.3617,161.3617,161.3617,0.0
2025-02-05 13:00:00,163.56,163.56,163.4,163.4,1529.0,161.2631,161.2631,161.1054,161.1054,1529.0
2025-02-05 13:05:00,163.28,163.28,163.28,163.28,279.0,160.9871,160.9871,160.9871,160.9871,279.0
2025-02-05 13:10:00,163.36,163.36,163.27,163.27,400.0,161.0659,161.0659,160.9772,160.9772,400.0
2025-02-05 13:15:00,163.27,163.27,163.27,163.27,0.0,160.9772,160.9772,160.9772,160.9772,0.0
2025-02-05 13:20:00,163.69,163.69,163.41,163.41,300.0,161.3913,161.3913,161.1152,161.1152,300.0
2025-02-05 13:25:00,163.41,163.41,163.41,163.41,0.0,161.1152,161.1152,161.1152,161.1152,0.0
2025-02-05 13:30:00,163.41,163.41,163.41,163.41,0.0,161.1152,161.1152,161.1152,161.1152,0.0
2025-02-05 13:35:00,163.97,164.09,163.97,164.09,200.0,161.6674,161.7857,161.6674,161.7857,200.0
2025-02-05 13:40:00,164.01,164.01,164.01,164.01,100.0,161.7068,161.7068,161.7068,161.7068,100.0
2025-02-05 13:45:00,164.0,164.0,164.0,164.0,100.0,161.6969,161.6969,161.6969,161.6969,100.0
2025-02-05 13:50:00,164.12,164.12,164.08,164.08,200.0,161.8153,161.8153,161.7758,161.7758,200.0
2025-02-05 13:55:00,164.01,164.04,163.95,164.04,400.0,161.7068,161.7364,161.6476,161.7364,400.0
2025-02-05 14:00:00,164.04,164.04,164.04,164.04,0.0,161.7364,161.7364,161.7364,161.7364,0.0
2025-02-05 14:05:00,164.04,164.04,164.04,164.04,0.0,161.7364,161.7364,161.7364,161.7364,0.0
2025-02-05 14:10:00,164.32,164.32,164.32,164.32,100.0,162.0124,162.0124,162.0124,162.0124,100.0
2025-02-05 14:15:00,164.32,164.32,164.32,164.32,0.0,162.0124,162.0124,162.0124,162.0124,0.0
2025-02-05 14:20:00,164.35,164.35,164.21,164.21,400.0,162.042,162.042,161.904,161.904,400.0
2025-02-05 14:25:00,164.13,164.13,164.13,164.13,100.0,161.8251,161.8251,161.8251,161.8251,100.0
2025-02-05 14:30:00,164.2,164.3,164.2,164.3,200.0,161.8941,161.9927,161.8941,161.9927,200.0
2025-02-05 14:35:00,164.57,164.57,164.57,164.57,100.0,162.2589,162.2589,162.2589,162.2589,100.0
2025-02-05 14:40:00,164.62,164.62,164.54,164.54,200.0,162.3082,162.3082,162.2294,162.2294,200.0
2025-02-05 14:45:00,164.74,164.74,164.65,164.68,468.0,162.4266,162.4266,162.3378,162.3674,468.0
2025-02-05 14:50:00,164.68,164.68,164.68,164.68,0.0,162.3674,162.3674,162.3674,162.3674,0.0
2025-02-05 14:55:00,164.6,164.6,164.6,164.6,100.0,162.2885,162.2885,162.2885,162.2885,100.0
2025-02-05 15:00:00,164.6,164.6,164.6,164.6,0.0,162.2885,162.2885,162.2885,162.2885,0.0
2025-02-05 15:05:00,164.46,164.48,164.46,164.48,200.0,162.1505,162.1702,162.1505,162.1702,200.0
2025-02-05 15:10:00,164.48,164.48,164.48,164.48,0.0,162.1702,162.1702,162.1702,162.1702,0.0
2025-02-05 15:15:00,164.48,164.48,164.48,164.48,100.0,162.1702,162.1702,162.1702,162.1702,100.0
2025-02-05 15:20:00,164.48,164.48,164.48,164.48,0.0,162.1702,162.1702,162.1702,162.1702,0.0
2025-02-05 15:25:00,164.37,164.37,164.33,164.33,200.0,162.0617,162.0617,162.0223,162.0223,200.0
2025-02-05 15:30:00,164.17,164.28,164.16,164.28,1263.0,161.8646,161.973,161.8547,161.973,1263.0
2025-02-05 15:35:00,164.21,164.21,164.21,164.21,194.0,161.904,161.904,161.904,161.904,194.0
2025-02-05 15:40:00,164.44,164.66,164.44,164.56,1992.0,162.1308,162.3477,162.1308,162.2491,1992.0
2025-02-05 15:45:00,164.57,164.6,164.42,164.44,1425.0,162.2589,162.2885,162.111,162.1308,1425.0
2025-02-05 15:50:00,164.56,164.57,164.53,164.57,1814.0,162.2491,162.2589,162.2195,162.2589,1814.0
2025-02-05 15:55:00,164.86,164.87,164.72,164.72,2421.0,162.5449,162.5547,162.4068,162.4068,2421.0
2025-02-06 09:30:00,165.46,165.69,164.99,165.0,600.0,163.1364,163.3632,162.673,162.6829,600.0
2025-02-06 09:35:00,164.5,164.5,164.5,164.5,100.0,162.1899,162.1899,162.1899,162.1899,100.0
2025-02-06 09:40:00,164.12,164.21,164.12,164.21,200.0,161.8153,161.904,161.8153,161.904,200.0
2025-02-06 09:45:00,164.34,164.36,164.03,164.1,1200.0,162.0322,162.0519,161.7265,161.7955,1200.0
2025-02-06 09:50:00,163.9,164.0,163.23,163.23,500.0,161.5983,161.6969,160.9378,160.9378,500.0
2025-02-06 09:55:00,162.43,162.63,162.43,162.63,500.0,160.149,160.3462,160.149,160.3462,500.0
2025-02-06 10:00:00,162.58,162.63,162.0,162.21,1100.0,160.2969,160.3462,159.725,159.9321,1100.0
2025-02-06 10:05:00,162.11,162.26,162.11,162.26,200.0,159.8335,159.9814,159.8335,159.9814,200.0
2025-02-06 10:10:00,161.75,161.86,161.71,161.86,400.0,159.4785,159.587,159.4391,159.587,400.0
2025-02-06 10:15:00,161.37,161.37,161.28,161.28,200.0,159.1039,159.1039,159.0151,159.0151,200.0
2025-02-06 10:20:00,161.21,161.49,160.9,161.49,700.0,158.9461,159.2222,158.6405,159.2222,700.0
2025-02-06 10:25:00,161.85,161.97,161.81,161.97,600.0,159.5771,159.6954,159.5377,159.6954,600.0
2025-02-06 10:30:00,161.65,161.65,161.31,161.31,400.0,159.3799,159.3799,159.0447,159.0447,400.0
2025-02-06 10:35:00,161.46,161.52,161.46,161.52,200.0,159.1926,159.2518,159.1926,159.2518,200.0
2025-02-06 10:40:00,161.0,161.22,160.98,160.98,1200.0,158.7391,158.956,158.7194,158.7194,1200.0
2025-02-06 10:45:00,160.94,160.94,160.68,160.68,300.0,158.6799,158.6799,158.4236,158.4236,300.0
2025-02-06 10:50:00,160.77,160.86,160.77,160.86,500.0,158.5123,158.601,158.5123,158.601,500.0
2025-02-06 10:55:00,160.76,160.76,160.76,160.76,100.0,158.5024,158.5024,158.5024,158.5024,100.0
2025-02-06 11:00:00,161.02,161.17,161.02,161.17,200.0,158.7588,158.9067,158.7588,158.9067,200.0
2025-02-06 11:05:00,161.07,161.21,161.02,161.21,600.0,158.8081,158.9461,158.7588,158.9461,600.0
2025-02-06 11:10:00,161.23,161.31,161.11,161.11,700.0,158.9658,159.0447,158.8475,158.8475,700.0
2025-02-06 11:15:00,161.04,161.06,160.97,160.98,710.0,158.7785,158.7982,158.7095,158.7194,710.0
2025-02-06 11:20:00,161.46,161.58,161.44,161.44,500.0,159.1926,159.3109,159.1729,159.1729,500.0
2025-02-06 11:25:00,161.42,161.42,161.33,161.33,300.0,159.1532,159.1532,159.0644,159.0644,300.0
2025-02-06 11:30:00,161.41,161.44,161.41,161.44,300.0,159.1433,159.1729,159.1433,159.1729,300.0
2025-02-06 11:35:00,161.64,161.64,161.48,161.48,416.0,159.3701,159.3701,159.2123,159.2123,416.0
2025-02-06 11:40:00,161.6,161.63,161.18,161.35,707.0,159.3306,159.3602,158.9165,159.0842,707.0
2025-02-06 11:45:00,161.18,161.23,161.18,161.23,300.0,158.9165,158.9658,158.9165,158.9658,300.0
2025-02-06 11:50:00,161.26,161.66,161.26,161.66,900.0,158.9954,159.3898,158.9954,159.3898,900.0
2025-02-06 11:55:00,161.7,161.7,161.7,161.7,100.0,159.4292,159.4292,159.4292,159.4292,100.0
2025-02-06 12:00:00,161.7,161.7,161.7,161.7,0.0,159.4292,159.4292,159.4292,159.4292,0.0
2025-02-06 12:05:00,160.94,161.02,160.94,161.02,871.0,158.6799,158.7588,158.6799,158.7588,871.0
2025-02-06 12:10:00,161.13,161.13,160.93,161.0,1000.0,158.8672,158.8672,158.6701,158.7391,1000.0
2025-02-06 12:15:00,161.07,161.07,161.07,161.07,100.0,158.8081,158.8081,158.8081,158.8081,100.0
2025-02-06 12:20:00,161.12,161.12,161.12,161.12,100.0,158.8574,158.8574,158.8574,158.8574,100.0
2025-02-06 12:25:00,160.9,160.9,160.84,160.84,200.0,158.6405,158.6405,158.5813,158.5813,200.0
2025-02-06 12:30:00,160.83,160.83,160.83,160.83,300.0,158.5715,158.5715,158.5715,158.5715,300.0
2025-02-06 12:35:00,160.8,160.8,160.8,160.8,200.0,158.5419,158.5419,158.5419,158.5419,200.0
2025-02-06 12:40:00,160.75,160.75,160.69,160.69,325.0,158.4926,158.4926,158.4334,158.4334,325.0
2025-02-06 12:45:00,160.6,160.89,160.6,160.89,680.0,158.3447,158.6306,158.3447,158.6306,680.0
2025-02-06 12:50:00,161.0,161.0,160.96,160.96,300.0,158.7391,158.7391,158.6996,158.6996,300.0
2025-02-06 12:55:00,160.81,160.81,160.81,160.81,100.0,158.5517,158.5517,158.5517,158.5517,100.0
2025-02-06 13:00:00,160.77,160.92,160.77,160.92,300.0,158.5123,158.6602,158.5123,158.6602,300.0
2025-02-06 13:05:00,160.84,160.98,160.84,160.98,200.0,158.5813,158.7194,158.5813,158.7194,200.0
2025-02-06 13:10:00,160.98,160.98,160.98,160.98,0.0,158.7194,158.7194,158.7194,158.7194,0.0
2025-02-06 13:15:00,160.77,160.82,160.77,160.82,300.0,158.5123,158.5616,158.5123,158.5616,300.0
2025-02-06 13:20:00,160.8,160.8,160.8,160.8,500.0,158.5419,158.5419,158.5419,158.5419,500.0
2025-02-06 13:25:00,160.5,160.5,160.49,160.49,500.0,158.2461,158.2461,158.2362,158.2362,500.0
2025-02-06 13:30:00,160.5,160.57,160.5,160.57,400.0,158.2461,158.3151,158.2461,158.3151,400.0
2025-02-06 13:35:00,160.69,160.85,160.69,160.71,379.0,158.4334,158.5912,158.4334,158.4531,379.0
2025-02-06 13:40:00,160.71,160.71,160.71,160.71,0.0,158.4531,158.4531,158.4531,158.4531,0.0
2025-02-06 13:45:00,160.57,160.57,160.57,160.57,915.0,158.3151,158.3151,158.3151,158.3151,915.0
2025-02-06 13:50:00,160.5,160.5,160.33,160.33,1294.0,158.2461,158.2461,158.0785,158.0785,1294.0
2025-02-06 13:55:00,160.33,160.34,160.23,160.23,505.0,158.0785,158.0883,157.9799,157.9799,505.0
2025-02-06 14:00:00,160.18,160.24,160.16,160.24,715.0,157.9306,157.9897,157.9109,157.9897,715.0
2025-02-06 14:05:00,160.21,160.21,160.21,160.21,199.0,157.9602,157.9602,157.9602,157.9602,199.0
2025-02-06 14:10:00,160.0,160.0,159.94,159.94,1300.0,157.7531,157.7531,157.694,157.694,1300.0
2025-02-06 14:15:00,159.92,159.95,159.92,159.95,400.0,157.6742,157.7038,157.6742,157.7038,400.0
2025-02-06 14:20:00,159.87,159.87,159.87,159.87,100.0,157.6249,157.6249,157.6249,157.6249,100.0
2025-02-06 14:25:00,159.8,159.8,159.77,159.77,200.0,157.5559,157.5559,157.5263,157.5263,200.0
2025-02-06 14:30:00,159.53,159.53,159.15,159.15,1625.0,157.2897,157.2897,156.9151,156.9151,1625.0
2025-02-06 14:35:00,159.19,159.36,159.19,159.34,772.0,156.9545,157.1221,156.9545,157.1024,772.0
2025-02-06 14:40:00,159.06,159.13,159.0,159.04,900.0,156.8263,156.8953,156.7672,156.8066,900.0
2025-02-06 14:45:00,159.07,159.33,159.06,159.33,303.0,156.8362,157.0925,156.8263,157.0925,303.0
2025-02-06 14:50:00,159.47,159.64,159.36,159.64,400.0,157.2306,157.3982,157.1221,157.3982,400.0
2025-02-06 14:55:00,159.25,159.38,159.25,159.38,300.0,157.0136,157.1418,157.0136,157.1418,300.0
2025-02-06 15:00:00,159.42,159.42,159.42,159.42,100.0,157.1813,157.1813,157.1813,157.1813,100.0
2025-02-06 15:05:00,159.45,159.45,159.45,159.45,333.0,157.2108,157.2108,157.2108,157.2108,333.0
2025-02-06 15:10:00,159.4,159.4,159.14,159.14,528.0,157.1615,157.1615,156.9052,156.9052,528.0
2025-02-06 15:15:00,159.25,159.31,159.25,159.31,345.0,157.0136,157.0728,157.0136,157.0728,345.0
2025-02-06 15:20:00,159.52,159.64,159.42,159.64,1016.0,157.2799,157.3982,157.1813,157.3982,1016.0
2025-02-06 15:25:00,159.53,159.6,159.39,159.6,400.0,157.2897,157.3587,157.1517,157.3587,400.0
2025-02-06 15:30:00,159.72,159.88,159.72,159.88,522.0,157.477,157.6348,157.477,157.6348,522.0
2025-02-06 15:35:00,159.73,159.73,159.43,159.43,1100.0,157.4869,157.4869,157.1911,157.1911,1100.0
2025-02-06 15:40:00,159.5,159.61,159.5,159.61,800.0,157.2601,157.3686,157.2601,157.3686,800.0
2025-02-06 15:45:00,159.63,159.79,159.57,159.61,1523.0,157.3883,157.5461,157.3292,157.3686,1523.0
2025-02-06 15:50:00,159.64,159.87,159.64,159.85,1946.0,157.3982,157.6249,157.3982,157.6052,1946.0
2025-02-06 15:55:00,160.11,160.12,159.85,159.91,2455.0,157.8616,157.8714,157.6052,157.6644,2455.0
2025-02-07 09:30:00,160.02,160.98,160.02,160.98,600.0,157.7728,158.7194,157.7728,158.7194,600.0
2025-02-07 09:35:00,160.41,160.41,160.41,160.41,100.0,158.1574,158.1574,158.1574,158.1574,100.0
2025-02-07 09:40:00,159.5,160.33,159.5,160.33,600.0,157.2601,158.0785,157.2601,158.0785,600.0
2025-02-07 09:45:00,160.43,160.46,160.01,160.01,1240.0,158.1771,158.2067,157.763,157.763,1240.0
2025-02-07 09:50:00,160.47,160.57,160.0,160.07,1700.0,158.2165,158.3151,157.7531,157.8221,1700.0
2025-02-07 09:55:00,159.82,160.25,159.82,160.25,1100.0,157.5756,157.9996,157.5756,157.9996,1100.0
2025-02-07 10:00:00,159.77,159.84,159.68,159.8,1889.0,157.5263,157.5954,157.4376,157.5559,1889.0
2025-02-07 10:05:00,159.83,160.45,159.83,160.45,561.0,157.5855,158.1968,157.5855,158.1968,561.0
2025-02-07 10:10:00,160.33,160.35,160.09,160.09,1098.0,158.0785,158.0982,157.8419,157.8419,1098.0
2025-02-07 10:15:00,160.26,160.32,159.82,160.2,3829.0,158.0095,158.0686,157.5756,157.9503,3829.0
2025-02-07 10:20:00,160.27,160.28,160.07,160.28,623.0,158.0193,158.0292,157.8221,158.0292,623.0
2025-02-07 10:25:00,159.99,160.04,159.99,160.04,700.0,157.7433,157.7926,157.7433,157.7926,700.0
2025-02-07 10:30:00,159.75,159.77,159.66,159.66,501.0,157.5066,157.5263,157.4179,157.4179,501.0
2025-02-07 10:35:00,159.76,159.77,159.56,159.56,661.0,157.5165,157.5263,157.3193,157.3193,661.0
2025-02-07 10:40:00,159.5,159.54,159.38,159.44,1346.0,157.2601,157.2996,157.1418,157.201,1346.0
2025-02-07 10:45:00,159.62,159.64,159.39,159.39,600.0,157.3785,157.3982,157.1517,157.1517,600.0
2025-02-07 10:50:00,159.5,159.65,159.0,159.15,1717.0,157.2601,157.408,156.7672,156.9151,1717.0
2025-02-07 10:55:00,158.96,159.67,158.93,159.67,1679.0,156.7277,157.4277,156.6981,157.4277,1679.0
2025-02-07 11:00:00,159.42,159.42,158.92,158.98,436.0,157.1813,157.1813,156.6883,156.7474,436.0
2025-02-07 11:05:00,158.95,159.43,158.95,159.43,1054.0,156.7179,157.1911,156.7179,157.1911,1054.0
2025-02-07 11:10:00,159.11,159.23,159.11,159.23,511.0,156.8756,156.9939,156.8756,156.9939,511.0
2025-02-07 11:15:00,159.05,159.34,159.05,159.34,899.0,156.8165,157.1024,156.8165,157.1024,899.0
2025-02-07 11:20:00,159.34,159.34,159.34,159.34,0.0,157.1024,157.1024,157.1024,157.1024,0.0
2025-02-07 11:25:00,159.3,159.3,159.1,159.1,300.0,157.0629,157.0629,156.8658,156.8658,300.0
2025-02-07 11:30:00,159.1,159.1,159.1,159.1,0.0,156.8658,156.8658,156.8658,156.8658,0.0
2025-02-07 11:35:00,159.49,159.49,159.3,159.33,700.0,157.2503,157.2503,157.0629,157.0925,700.0
2025-02-07 11:40:00,159.23,159.23,159.05,159.13,500.0,156.9939,156.9939,156.8165,156.8953,500.0
2025-02-07 11:45:00,159.08,159.2,159.03,159.2,839.0,156.846,156.9643,156.7967,156.9643,839.0
2025-02-07 11:50:00,159.23,159.38,159.23,159.38,225.0,156.9939,157.1418,156.9939,157.1418,225.0
2025-02-07 11:55:00,159.33,159.36,159.03,159.03,1001.0,157.0925,157.1221,156.7967,156.7967,1001.0
2025-02-07 12:00:00,159.03,159.03,159.03,159.03,0.0,156.7967,156.7967,156.7967,156.7967,0.0
2025-02-07 12:05:00,159.16,159.16,159.16,159.16,200.0,156.9249,156.9249,156.9249,156.9249,200.0
2025-02-07 12:10:00,159.25,159.25,159.25,159.25,750.0,157.0136,157.0136,157.0136,157.0136,750.0
2025-02-07 12:15:00,159.18,159.18,158.97,158.97,300.0,156.9446,156.9446,156.7376,156.7376,300.0
2025-02-07 12:20:00,159.1,159.17,159.07,159.17,300.0,156.8658,156.9348,156.8362,156.9348,300.0
2025-02-07 12:25:00,159.15,159.18,159.15,159.18,200.0,156.9151,156.9446,156.9151,156.9446,200.0
2025-02-07 12:30:00,159.2,159.2,159.2,159.2,100.0,156.9643,156.9643,156.9643,156.9643,100.0
2025-02-07 12:35:00,159.06,159.06,159.06,159.06,200.0,156.8263,156.8263,156.8263,156.8263,200.0
2025-02-07 12:40:00,159.03,159.03,159.03,159.03,100.0,156.7967,156.7967,156.7967,156.7967,100.0
2025-02-07 12:45:00,159.2,159.2,159.17,159.17,300.0,156.9643,156.9643,156.9348,156.9348,300.0
2025-02-07 12:50:00,159.1,159.35,159.1,159.35,300.0,156.8658,157.1122,156.8658,157.1122,300.0
2025-02-07 12:55:00,159.35,159.44,159.35,159.36,500.0,157.1122,157.201,157.1122,157.1221,500.0
2025-02-07 13:00:00,159.48,159.48,159.47,159.47,200.0,157.2404,157.2404,157.2306,157.2306,200.0
2025-02-07 13:05:00,159.56,159.69,159.56,159.69,1100.0,157.3193,157.4475,157.3193,157.4475,1100.0
2025-02-07 13:10:00,159.75,159.77,159.72,159.72,500.0,157.5066,157.5263,157.477,157.477,500.0
2025-02-07 13:15:00,159.93,159.97,159.93,159.97,1350.0,157.6841,157.7235,157.6841,157.7235,1350.0
2025-02-07 13:20:00,159.74,159.74,159.73,159.73,300.0,157.4968,157.4968,157.4869,157.4869,300.0
2025-02-07 13:25:00,159.78,159.89,159.78,159.89,1263.0,157.5362,157.6447,157.5362,157.6447,1263.0
2025-02-07 13:30:00,160.03,160.08,160.03,160.08,329.0,157.7827,157.832,157.7827,157.832,329.0
2025-02-07 13:35:00,160.01,160.15,160.01,160.15,725.0,157.763,157.901,157.763,157.901,725.0
2025-02-07 13:40:00,160.01,160.01,159.85,159.85,200.0,157.763,157.763,157.6052,157.6052,200.0
2025-02-07 13:45:00,159.79,159.85,159.79,159.85,200.0,157.5461,157.6052,157.5461,157.6052,200.0
2025-02-07 13:50:00,159.77,159.77,159.54,159.55,425.0,157.5263,157.5263,157.2996,157.3094,425.0
2025-02-07 13:55:00,159.59,159.6,159.55,159.55,400.0,157.3489,157.3587,157.3094,157.3094,400.0
2025-02-07 14:00:00,159.51,159.51,159.39,159.39,300.0,157.27,157.27,157.1517,157.1517,300.0
2025-02-07 14:05:00,159.55,159.55,159.55,159.55,300.0,157.3094,157.3094,157.3094,157.3094,300.0
2025-02-07 14:10:00,159.55,159.55,159.55,159.55,0.0,157.3094,157.3094,157.3094,157.3094,0.0
2025-02-07 14:15:00,159.57,159.63,159.57,159.63,492.0,157.3292,157.3883,157.3292,157.3883,492.0
2025-02-07 14:20:00,159.65,159.72,159.54,159.72,680.0,157.408,157.477,157.2996,157.477,680.0
2025-02-07 14:25:00,159.66,159.66,159.55,159.55,300.0,157.4179,157.4179,157.3094,157.3094,300.0
2025-02-07 14:30:00,159.55,159.55,159.55,159.55,0.0,157.3094,157.3094,157.3094,157.3094,0.0
2025-02-07 14:35:00,159.53,159.53,159.44,159.44,200.0,157.2897,157.2897,157.201,157.201,200.0
2025-02-07 14:40:00,159.37,159.44,159.23,159.44,382.0,157.132,157.201,156.9939,157.201,382.0
2025-02-07 14:45:00,159.41,159.41,159.41,159.41,100.0,157.1714,157.1714,157.1714,157.1714,100.0
2025-02-07 14:50:00,159.33,159.34,159.33,159.34,435.0,157.0925,157.1024,157.0925,157.1024,435.0
2025-02-07 14:55:00,159.04,159.04,158.94,158.94,300.0,156.8066,156.8066,156.708,156.708,300.0
2025-02-07 15:00:00,158.94,158.94,158.94,158.94,0.0,156.708,156.708,156.708,156.708,0.0
2025-02-07 15:05:00,158.94,158.94,158.94,158.94,0.0,156.708,156.708,156.708,156.708,0.0
2025-02-07 15:10:00,158.61,158.61,158.61,158.61,785.0,156.3826,156.3826,156.3826,156.3826,785.0
2025-02-07 15:15:00,158.59,158.73,158.59,158.73,579.0,156.3629,156.5009,156.3629,156.5009,579.0
2025-02-07 15:20:00,158.61,158.61,158.41,158.41,300.0,156.3826,156.3826,156.1854,156.1854,300.0
2025-02-07 15:25:00,158.27,158.28,158.27,158.28,300.0,156.0474,156.0573,156.0474,156.0573,300.0
2025-02-07 15:30:00,158.28,158.29,158.13,158.29,862.0,156.0573,156.0671,155.9094,156.0671,862.0
2025-02-07 15:35:00,158.41,158.43,158.41,158.43,200.0,156.1854,156.2052,156.1854,156.2052,200.0
2025-02-07 15:40:00,158.11,158.12,158.08,158.08,2728.0,155.8897,155.8995,155.8601,155.8601,2728.0
2025-02-07 15:45:00,158.08,158.14,157.91,158.04,1491.0,155.8601,155.9192,155.6925,155.8206,1491.0
2025-02-07 15:50:00,158.11,158.27,158.1,158.1,1127.0,155.8897,156.0474,155.8798,155.8798,1127.0
2025-02-07 15:55:00,158.16,158.16,157.97,158.16,2652.0,155.939,155.939,155.7516,155.939,2652.0
2025-02-10 09:30:00,160.09,160.09,160.09,160.09,100.0,157.8419,157.8419,157.8419,157.8419,100.0
2025-02-10 09:35:00,160.73,160.99,160.73,160.95,800.0,158.4729,158.7292,158.4729,158.6898,800.0
2025-02-10 09:40:00,161.0,161.0,160.89,160.89,200.0,158.7391,158.7391,158.6306,158.6306,200.0
2025-02-10 09:45:00,160.51,160.51,160.28,160.41,400.0,158.256,158.256,158.0292,158.1574,400.0
2025-02-10 09:50:00,161.22,161.24,161.22,161.24,200.0,158.956,158.9757,158.956,158.9757,200.0
2025-02-10 09:55:00,161.28,161.28,160.58,160.83,1351.0,159.0151,159.0151,158.325,158.5715,1351.0
2025-02-10 10:00:00,160.77,161.1,160.77,160.93,300.0,158.5123,158.8377,158.5123,158.6701,300.0
2025-02-10 10:05:00,161.03,161.11,161.03,161.11,500.0,158.7686,158.8475,158.7686,158.8475,500.0
2025-02-10 10:10:00,161.5,161.5,161.5,161.5,100.0,159.232,159.232,159.232,159.232,100.0
2025-02-10 10:15:00,161.17,161.17,161.17,161.17,100.0,158.9067,158.9067,158.9067,158.9067,100.0
2025-02-10 10:20:00,160.88,160.94,160.83,160.87,400.0,158.6208,158.6799,158.5715,158.6109,400.0
2025-02-10 10:25:00,160.92,160.95,160.92,160.95,300.0,158.6602,158.6898,158.6602,158.6898,300.0
2025-02-10 10:30:00,160.72,160.72,160.54,160.54,1197.0,158.463,158.463,158.2855,158.2855,1197.0
2025-02-10 10:35:00,160.68,160.83,160.6,160.6,300.0,158.4236,158.5715,158.3447,158.3447,300.0
2025-02-10 10:40:00,160.6,160.6,160.6,160.6,0.0,158.3447,158.3447,158.3447,158.3447,0.0
2025-02-10 10:45:00,160.64,160.86,160.64,160.79,940.0,158.3841,158.601,158.3841,158.532,940.0
2025-02-10 10:50:00,160.65,160.65,160.57,160.57,200.0,158.394,158.394,158.3151,158.3151,200.0
2025-02-10 10:55:00,160.62,160.62,160.18,160.18,200.0,158.3644,158.3644,157.9306,157.9306,200.0
2025-02-10 11:00:00,160.23,160.25,159.97,159.97,300.0,157.9799,157.9996,157.7235,157.7235,300.0
2025-02-10 11:05:00,159.9,160.09,159.9,160.09,1225.0,157.6545,157.8419,157.6545,157.8419,1225.0
2025-02-10 11:10:00,160.45,160.45,160.45,160.45,165.0,158.1968,158.1968,158.1968,158.1968,165.0
2025-02-10 11:15:00,160.45,160.45,160.45,160.45,0.0,158.1968,158.1968,158.1968,158.1968,0.0
2025-02-10 11:20:00,160.36,160.36,160.36,160.36,100.0,158.1081,158.1081,158.1081,158.1081,100.0
2025-02-10 11:25:00,160.59,160.59,160.59,160.59,100.0,158.3348,158.3348,158.3348,158.3348,100.0
2025-02-10 11:30:00,160.59,160.59,160.59,160.59,0.0,158.3348,158.3348,158.3348,158.3348,0.0
2025-02-10 11:35:00,160.71,160.71,160.65,160.65,600.0,158.4531,158.4531,158.394,158.394,600.0
2025-02-10 11:40:00,160.65,160.65,160.65,160.65,0.0,158.394,158.394,158.394,158.394,0.0
2025-02-10 11:45:00,160.65,160.65,160.65,160.65,100.0,158.394,158.394,158.394,158.394,100.0
2025-02-10 11:50:00,160.74,160.86,160.74,160.86,200.0,158.4827,158.601,158.4827,158.601,200.0
2025-02-10 11:55:00,160.96,160.96,160.96,160.96,200.0,158.6996,158.6996,158.6996,158.6996,200.0
2025-02-10 12:00:00,160.98,160.98,160.98,160.98,100.0,158.7194,158.7194,158.7194,158.7194,100.0
2025-02-10 12:05:00,161.2,161.2,161.2,161.2,100.0,158.9363,158.9363,158.9363,158.9363,100.0
2025-02-10 12:10:00,161.29,161.29,161.29,161.29,100.0,159.025,159.025,159.025,159.025,100.0
2025-02-10 12:15:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 12:20:00,161.1,161.1,161.1,161.1,223.0,158.8377,158.8377,158.8377,158.8377,223.0
2025-02-10 12:25:00,161.01,161.07,161.01,161.07,400.0,158.7489,158.8081,158.7489,158.8081,400.0
2025-02-10 12:30:00,161.1,161.18,161.1,161.18,200.0,158.8377,158.9165,158.8377,158.9165,200.0
2025-02-10 12:35:00,160.98,160.98,160.98,160.98,200.0,158.7194,158.7194,158.7194,158.7194,200.0
2025-02-10 12:40:00,161.04,161.04,160.91,160.91,200.0,158.7785,158.7785,158.6503,158.6503,200.0
2025-02-10 12:45:00,160.97,161.08,160.97,161.04,427.0,158.7095,158.8179,158.7095,158.7785,427.0
2025-02-10 12:50:00,161.15,161.29,161.15,161.29,333.0,158.887,159.025,158.887,159.025,333.0
2025-02-10 12:55:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 13:00:00,161.21,161.24,161.21,161.24,200.0,158.9461,158.9757,158.9461,158.9757,200.0
2025-02-10 13:05:00,161.32,161.36,161.25,161.36,500.0,159.0546,159.094,158.9856,159.094,500.0
2025-02-10 13:10:00,161.36,161.36,161.36,161.36,0.0,159.094,159.094,159.094,159.094,0.0
2025-02-10 13:15:00,161.32,161.32,161.29,161.29,200.0,159.0546,159.0546,159.025,159.025,200.0
2025-02-10 13:20:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 13:25:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 13:30:00,161.1,161.13,161.1,161.13,202.0,158.8377,158.8672,158.8377,158.8672,202.0
2025-02-10 13:35:00,161.17,161.17,161.17,161.17,115.0,158.9067,158.9067,158.9067,158.9067,115.0
2025-02-10 13:40:00,161.28,161.28,161.24,161.24,212.0,159.0151,159.0151,158.9757,158.9757,212.0
2025-02-10 13:45:00,161.24,161.24,161.24,161.24,0.0,158.9757,158.9757,158.9757,158.9757,0.0
2025-02-10 13:50:00,161.37,161.37,161.36,161.36,200.0,159.1039,159.1039,159.094,159.094,200.0
2025-02-10 13:55:00,161.43,161.43,161.43,161.43,100.0,159.163,159.163,159.163,159.163,100.0
2025-02-10 14:00:00,161.43,161.43,161.43,161.43,0.0,159.163,159.163,159.163,159.163,0.0
2025-02-10 14:05:00,161.53,161.53,161.53,161.53,100.0,159.2616,159.2616,159.2616,159.2616,100.0
2025-02-10 14:10:00,161.51,161.51,161.33,161.33,700.0,159.2419,159.2419,159.0644,159.0644,700.0
2025-02-10 14:15:00,161.42,161.46,161.42,161.46,400.0,159.1532,159.1926,159.1532,159.1926,400.0
2025-02-10 14:20:00,161.48,161.48,161.48,161.48,100.0,159.2123,159.2123,159.2123,159.2123,100.0
2025-02-10 14:25:00,161.48,161.48,161.48,161.48,0.0,159.2123,159.2123,159.2123,159.2123,0.0
2025-02-10 14:30:00,161.48,161.48,161.48,161.48,0.0,159.2123,159.2123,159.2123,159.2123,0.0
2025-02-10 14:35:00,161.31,161.31,161.29,161.29,200.0,159.0447,159.0447,159.025,159.025,200.0
2025-02-10 14:40:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 14:45:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 14:50:00,161.43,161.54,161.43,161.54,200.0,159.163,159.2715,159.163,159.2715,200.0
2025-02-10 14:55:00,161.5,161.57,161.48,161.48,403.0,159.232,159.3011,159.2123,159.2123,403.0
2025-02-10 15:00:00,161.63,161.63,161.25,161.25,800.0,159.3602,159.3602,158.9856,158.9856,800.0
2025-02-10 15:05:00,161.22,161.22,161.1,161.1,200.0,158.956,158.956,158.8377,158.8377,200.0
2025-02-10 15:10:00,161.07,161.07,161.03,161.03,300.0,158.8081,158.8081,158.7686,158.7686,300.0
2025-02-10 15:15:00,161.06,161.13,161.06,161.06,700.0,158.7982,158.8672,158.7982,158.7982,700.0
2025-02-10 15:20:00,161.11,161.14,161.11,161.14,200.0,158.8475,158.8771,158.8475,158.8771,200.0
2025-02-10 15:25:00,161.22,161.23,161.22,161.23,200.0,158.956,158.9658,158.956,158.9658,200.0
2025-02-10 15:30:00,161.28,161.43,161.28,161.4,500.0,159.0151,159.163,159.0151,159.1335,500.0
2025-02-10 15:35:00,161.43,161.51,161.43,161.48,943.0,159.163,159.2419,159.163,159.2123,943.0
2025-02-10 15:40:00,161.39,161.48,161.34,161.48,900.0,159.1236,159.2123,159.0743,159.2123,900.0
2025-02-10 15:45:00,161.64,161.68,161.63,161.63,400.0,159.3701,159.4095,159.3602,159.3602,400.0
2025-02-10 15:50:00,161.73,161.73,161.2,161.21,2027.0,159.4588,159.4588,158.9363,158.9461,2027.0
2025-02-10 15:55:00,161.25,161.71,161.25,161.66,3156.0,158.9856,159.4391,158.9856,159.3898,3156.0
2025-02-11 09:30:00,163.0,163.0,162.64,162.99,822.0,160.711,160.711,160.356,160.7011,822.0
2025-02-11 09:35:00,162.15,162.43,162.15,162.43,600.0,159.8729,160.149,159.8729,160.149,600.0
2025-02-11 09:40:00,162.35,162.92,162.35,162.88,886.0,160.0701,160.6321,160.0701,160.5927,886.0
2025-02-11 09:45:00,162.74,163.43,162.74,163.18,994.0,160.4546,161.1349,160.4546,160.8885,994.0
2025-02-11 09:50:00,163.21,163.38,163.21,163.38,300.0,160.918,161.0856,160.918,161.0856,300.0
2025-02-11 09:55:00,163.88,163.88,163.88,163.88,100.0,161.5786,161.5786,161.5786,161.5786,100.0
2025-02-11 10:00:00,163.62,163.62,163.41,163.44,300.0,161.3223,161.3223,161.1152,161.1448,300.0
2025-02-11 10:05:00,163.61,163.61,163.61,163.61,100.0,161.3124,161.3124,161.3124,161.3124,100.0
2025-02-11 10:10:00,163.65,163.65,163.58,163.58,200.0,161.3519,161.3519,161.2828,161.2828,200.0
2025-02-11 10:15:00,163.48,163.75,163.48,163.75,500.0,161.1842,161.4505,161.1842,161.4505,500.0
2025-02-11 10:20:00,163.7,163.7,163.7,163.7,400.0,161.4012,161.4012,161.4012,161.4012,400.0
2025-02-11 10:25:00,163.53,163.64,163.53,163.63,700.0,161.2335,161.342,161.2335,161.3321,700.0
2025-02-11 10:30:00,163.79,163.79,163.7,163.7,675.0,161.4899,161.4899,161.4012,161.4012,675.0
2025-02-11 10:35:00,163.27,163.4,163.24,163.4,500.0,160.9772,161.1054,160.9476,161.1054,500.0
2025-02-11 10:40:00,163.41,163.44,163.41,163.44,300.0,161.1152,161.1448,161.1152,161.1448,300.0
2025-02-11 10:45:00,163.47,163.47,163.47,163.47,200.0,161.1744,161.1744,161.1744,161.1744,200.0
2025-02-11 10:50:00,163.47,163.47,163.47,163.47,0.0,161.1744,161.1744,161.1744,161.1744,0.0
2025-02-11 10:55:00,163.61,163.62,163.61,163.62,200.0,161.3124,161.3223,161.3124,161.3223,200.0
2025-02-11 11:00:00,163.75,163.91,163.75,163.81,1200.0,161.4505,161.6082,161.4505,161.5096,1200.0
2025-02-11 11:05:00,163.88,164.18,163.88,164.18,400.0,161.5786,161.8744,161.5786,161.8744,400.0
2025-02-11 11:10:00,164.2,164.2,164.2,164.2,100.0,161.8941,161.8941,161.8941,161.8941,100.0
2025-02-11 11:15:00,164.58,164.59,164.58,164.59,702.0,162.2688,162.2787,162.2688,162.2787,702.0
2025-02-11 11:20:00,164.46,164.59,164.46,164.59,908.0,162.1505,162.2787,162.1505,162.2787,908.0
2025-02-11 11:25:00,164.59,164.59,164.59,164.59,0.0,162.2787,162.2787,162.2787,162.2787,0.0
2025-02-11 11:30:00,164.27,164.27,163.9,163.9,200.0,161.9632,161.9632,161.5983,161.5983,200.0
2025-02-11 11:35:00,163.81,163.81,163.81,163.81,484.0,161.5096,161.5096,161.5096,161.5096,484.0
2025-02-11 11:40:00,163.43,163.43,163.42,163.42,200.0,161.1349,161.1349,161.1251,161.1251,200.0
2025-02-11 11:45:00,163.42,163.42,163.42,163.42,0.0,161.1251,161.1251,161.1251,161.1251,0.0
2025-02-11 11:50:00,164.08,164.17,164.08,164.17,300.0,161.7758,161.8646,161.7758,161.8646,300.0
2025-02-11 11:55:00,164.2,164.2,164.2,164.2,100.0,161.8941,161.8941,161.8941,161.8941,100.0
2025-02-11 12:00:00,164.2,164.2,164.2,164.2,0.0,161.8941,161.8941,161.8941,161.8941,0.0
2025-02-11 12:05:00,163.99,164.13,163.99,164.13,375.0,161.6871,161.8251,161.6871,161.8251,375.0
2025-02-11 12:10:00,164.16,164.16,164.16,164.16,100.0,161.8547,161.8547,161.8547,161.8547,100.0
2025-02-11 12:15:00,164.21,164.21,164.11,164.11,200.0,161.904,161.904,161.8054,161.8054,200.0
2025-02-11 12:20:00,164.23,164.24,164.23,164.24,200.0,161.9237,161.9336,161.9237,161.9336,200.0
2025-02-11 12:25:00,164.22,164.22,164.22,164.22,200.0,161.9139,161.9139,161.9139,161.9139,200.0
2025-02-11 12:30:00,164.18,164.5,164.18,164.5,300.0,161.8744,162.1899,161.8744,162.1899,300.0
2025-02-11 12:35:00,164.33,164.33,164.33,164.33,100.0,162.0223,162.0223,162.0223,162.0223,100.0
2025-02-11 12:40:00,164.22,164.22,164.2,164.2,300.0,161.9139,161.9139,161.8941,161.8941,300.0
2025-02-11 12:45:00,164.16,164.16,164.09,164.09,200.0,161.8547,161.8547,161.7857,161.7857,200.0
2025-02-11 12:50:00,164.01,164.01,164.01,164.01,125.0,161.7068,161.7068,161.7068,161.7068,125.0
2025-02-11 12:55:00,163.69,163.72,163.69,163.69,300.0,161.3913,161.4209,161.3913,161.3913,300.0
2025-02-11 13:00:00,163.85,163.85,163.85,163.85,100.0,161.549,161.549,161.549,161.549,100.0
2025-02-11 13:05:00,163.68,163.68,163.62,163.62,200.0,161.3814,161.3814,161.3223,161.3223,200.0
2025-02-11 13:10:00,163.62,163.62,163.62,163.62,0.0,161.3223,161.3223,161.3223,161.3223,0.0
2025-02-11 13:15:00,163.49,163.49,163.46,163.46,200.0,161.1941,161.1941,161.1645,161.1645,200.0
2025-02-11 13:20:00,163.46,163.52,163.46,163.48,349.0,161.1645,161.2237,161.1645,161.1842,349.0
2025-02-11 13:25:00,163.46,163.53,163.46,163.52,300.0,161.1645,161.2335,161.1645,161.2237,300.0
2025-02-11 13:30:00,163.59,163.62,163.59,163.62,319.0,161.2927,161.3223,161.2927,161.3223,319.0
2025-02-11 13:35:00,163.67,163.68,163.67,163.68,300.0,161.3716,161.3814,161.3716,161.3814,300.0
2025-02-11 13:40:00,163.67,163.67,163.67,163.67,100.0,161.3716,161.3716,161.3716,161.3716,100.0
2025-02-11 13:45:00,163.67,163.67,163.67,163.67,100.0,161.3716,161.3716,161.3716,161.3716,100.0
2025-02-11 13:50:00,163.61,163.63,163.28,163.36,800.0,161.3124,161.3321,160.9871,161.0659,800.0
2025-02-11 13:55:00,163.36,163.36,163.36,163.36,0.0,161.0659,161.0659,161.0659,161.0659,0.0
2025-02-11 14:00:00,163.26,163.26,162.95,162.95,525.0,160.9673,160.9673,160.6617,160.6617,525.0
2025-02-11 14:05:00,162.95,162.95,162.87,162.87,200.0,160.6617,160.6617,160.5828,160.5828,200.0
2025-02-11 14:10:00,162.72,162.88,162.72,162.88,313.0,160.4349,160.5927,160.4349,160.5927,313.0
2025-02-11 14:15:00,162.85,162.85,162.77,162.77,530.0,160.5631,160.5631,160.4842,160.4842,530.0
2025-02-11 14:20:00,162.9,162.9,162.86,162.86,222.0,160.6124,160.6124,160.573,160.573,222.0
2025-02-11 14:25:00,162.86,162.86,162.86,162.86,0.0,160.573,160.573,160.573,160.573,0.0
2025-02-11 14:30:00,162.8,162.8,162.8,162.8,219.0,160.5138,160.5138,160.5138,160.5138,219.0
2025-02-11 14:35:00,162.85,162.85,162.83,162.83,544.0,160.5631,160.5631,160.5434,160.5434,544.0
2025-02-11 14:40:00,162.81,162.81,162.67,162.67,500.0,160.5237,160.5237,160.3856,160.3856,500.0
2025-02-11 14:45:00,162.5,162.5,162.27,162.27,200.0,160.218,160.218,159.9912,159.9912,200.0
2025-02-11 14:50:00,162.34,162.34,162.34,162.34,100.0,160.0603,160.0603,160.0603,160.0603,100.0
2025-02-11 14:55:00,162.29,162.33,162.29,162.29,700.0,160.011,160.0504,160.011,160.011,700.0
2025-02-11 15:00:00,162.19,162.19,162.13,162.15,300.0,159.9124,159.9124,159.8532,159.8729,300.0
2025-02-11 15:05:00,162.1,162.27,162.1,162.15,605.0,159.8236,159.9912,159.8236,159.8729,605.0
2025-02-11 15:10:00,162.14,162.17,162.14,162.17,200.0,159.8631,159.8926,159.8631,159.8926,200.0
2025-02-11 15:15:00,162.21,162.21,162.21,162.21,102.0,159.9321,159.9321,159.9321,159.9321,102.0
2025-02-11 15:20:00,162.29,162.32,162.29,162.32,200.0,160.011,160.0405,160.011,160.0405,200.0
2025-02-11 15:25:00,162.34,162.34,162.27,162.28,400.0,160.0603,160.0603,159.9912,160.0011,400.0
2025-02-11 15:30:00,162.28,162.28,162.28,162.28,0.0,160.0011,160.0011,160.0011,160.0011,0.0
2025-02-11 15:35:00,162.3,162.3,162.3,162.3,100.0,160.0208,160.0208,160.0208,160.0208,100.0
2025-02-11 15:40:00,162.18,162.18,162.08,162.08,200.0,159.9025,159.9025,159.8039,159.8039,200.0
2025-02-11 15:45:00,162.13,162.28,162.13,162.24,1445.0,159.8532,160.0011,159.8532,159.9617,1445.0
2025-02-11 15:50:00,162.22,162.26,161.83,161.83,800.0,159.9419,159.9814,159.5574,159.5574,800.0
2025-02-11 15:55:00,161.76,161.99,161.76,161.99,2323.0,159.4884,159.7152,159.4884,159.7152,2323.0
2025-02-12 09:30:00,161.0,161.0,159.73,159.73,1689.0,158.7391,158.7391,157.4869,157.4869,1689.0
2025-02-12 09:35:00,159.56,159.56,159.55,159.55,200.0,157.3193,157.3193,157.3094,157.3094,200.0
2025-02-12 09:40:00,159.7,159.7,159.51,159.68,523.0,157.4573,157.4573,157.27,157.4376,523.0
2025-02-12 09:45:00,159.68,159.68,159.68,159.68,0.0,157.4376,157.4376,157.4376,157.4376,0.0
2025-02-12 09:50:00,159.86,160.19,159.86,160.19,300.0,157.6151,157.9404,157.6151,157.9404,300.0
2025-02-12 09:55:00,160.23,160.23,160.23,160.23,100.0,157.9799,157.9799,157.9799,157.9799,100.0
2025-02-12 10:00:00,160.23,160.23,160.23,160.23,0.0,157.9799,157.9799,157.9799,157.9799,0.0
2025-02-12 10:05:00,160.3,160.39,160.16,160.39,2290.0,158.0489,158.1376,157.9109,158.1376,2290.0
2025-02-12 10:10:00,160.44,160.44,160.1,160.1,800.0,158.1869,158.1869,157.8517,157.8517,800.0
2025-02-12 10:15:00,160.1,160.1,160.1,160.1,0.0,157.8517,157.8517,157.8517,157.8517,0.0
2025-02-12 10:20:00,160.09,160.17,160.09,160.17,313.0,157.8419,157.9207,157.8419,157.9207,313.0
2025-02-12 10:25:00,159.92,159.92,159.92,159.92,100.0,157.6742,157.6742,157.6742,157.6742,100.0
2025-02-12 10:30:00,160.06,160.14,160.06,160.14,367.0,157.8123,157.8911,157.8123,157.8911,367.0
2025-02-12 10:35:00,159.9,160.09,159.85,160.09,1300.0,157.6545,157.8419,157.6052,157.8419,1300.0
2025-02-12 10:40:00,159.98,160.02,159.96,159.96,300.0,157.7334,157.7728,157.7137,157.7137,300.0
2025-02-12 10:45:00,160.0,160.0,159.94,159.94,518.0,157.7531,157.7531,157.694,157.694,518.0
2025-02-12 10:50:00,159.86,159.86,159.5,159.5,700.0,157.6151,157.6151,157.2601,157.2601,700.0
2025-02-12 10:55:00,159.27,159.36,159.21,159.3,900.0,157.0334,157.1221,156.9742,157.0629,900.0
2025-02-12 11:00:00,159.35,159.35,159.35,159.35,100.0,157.1122,157.1122,157.1122,157.1122,100.0
2025-02-12 11:05:00,159.33,159.37,159.2,159.21,1521.0,157.0925,157.132,156.9643,156.9742,1521.0
2025-02-12 11:10:00,159.16,159.22,158.96,159.0,889.0,156.9249,156.9841,156.7277,156.7672,889.0
2025-02-12 11:15:00,158.98,159.34,158.98,159.34,700.0,156.7474,157.1024,156.7474,157.1024,700.0
2025-02-12 11:20:00,159.25,159.25,159.0,159.0,500.0,157.0136,157.0136,156.7672,156.7672,500.0
2025-02-12 11:25:00,158.85,158.95,158.79,158.95,400.0,156.6193,156.7179,156.5601,156.7179,400.0
2025-02-12 11:30:00,159.12,159.12,159.12,159.12,100.0,156.8855,156.8855,156.8855,156.8855,100.0
2025-02-12 11:35:00,158.84,158.92,158.74,158.92,700.0,156.6094,156.6883,156.5108,156.6883,700.0
2025-02-12 11:40:00,158.83,158.97,158.83,158.97,623.0,156.5995,156.7376,156.5995,156.7376,623.0
2025-02-12 11:45:00,159.02,159.02,159.02,159.02,100.0,156.7869,156.7869,156.7869,156.7869,100.0
2025-02-12 11:50:00,158.94,159.04,158.85,158.93,700.0,156.708,156.8066,156.6193,156.6981,700.0
2025-02-12 11:55:00,158.95,159.07,158.95,159.06,400.0,156.7179,156.8362,156.7179,156.8263,400.0
2025-02-12 12:00:00,158.84,158.84,158.0,158.0,611.0,156.6094,156.6094,155.7812,155.7812,611.0
2025-02-12 12:05:00,157.8,158.12,157.76,158.12,800.0,155.584,155.8995,155.5446,155.8995,800.0
2025-02-12 12:10:00,158.06,158.06,157.93,158.05,600.0,155.8404,155.8404,155.7122,155.8305,600.0
2025-02-12 12:15:00,158.15,158.15,157.88,157.9,500.0,155.9291,155.9291,155.6629,155.6826,500.0
2025-02-12 12:20:00,158.06,158.1,158.03,158.03,318.0,155.8404,155.8798,155.8108,155.8108,318.0
2025-02-12 12:25:00,157.94,157.94,157.94,157.94,100.0,155.722,155.722,155.722,155.722,100.0
2025-02-12 12:30:00,157.8,157.83,157.79,157.82,400.0,155.584,155.6136,155.5741,155.6037,400.0
2025-02-12 12:35:00,157.84,158.17,157.84,157.9,636.0,155.6234,155.9488,155.6234,155.6826,636.0
2025-02-12 12:40:00,157.8,157.82,157.68,157.82,1990.0,155.584,155.6037,155.4657,155.6037,1990.0
2025-02-12 12:45:00,157.73,157.73,157.32,157.32,700.0,155.515,155.515,155.1107,155.1107,700.0
2025-02-12 12:50:00,157.33,157.67,157.32,157.51,1350.0,155.1206,155.4558,155.1107,155.2981,1350.0
2025-02-12 12:55:00,157.77,157.88,157.73,157.87,500.0,155.5544,155.6629,155.515,155.653,500.0
2025-02-12 13:00:00,157.7,157.84,157.3,157.3,1300.0,155.4854,155.6234,155.091,155.091,1300.0
2025-02-12 13:05:00,157.17,157.24,157.03,157.24,900.0,154.9629,155.0319,154.8248,155.0319,900.0
2025-02-12 13:10:00,157.26,157.41,157.26,157.35,714.0,155.0516,155.1995,155.0516,155.1403,714.0
2025-02-12 13:15:00,157.23,157.23,156.93,156.93,451.0,155.022,155.022,154.7262,154.7262,451.0
2025-02-12 13:20:00,156.92,156.92,156.83,156.83,300.0,154.7164,154.7164,154.6276,154.6276,300.0
2025-02-12 13:25:00,156.92,157.01,156.91,156.91,402.0,154.7164,154.8051,154.7065,154.7065,402.0
2025-02-12 13:30:00,156.94,156.99,156.66,156.66,1294.0,154.7361,154.7854,154.46,154.46,1294.0
2025-02-12 13:35:00,156.57,156.66,156.57,156.65,762.0,154.3713,154.46,154.3713,154.4502,762.0
2025-02-12 13:40:00,156.6,156.61,156.32,156.32,400.0,154.4009,154.4107,154.1248,154.1248,400.0
2025-02-12 13:45:00,156.36,156.43,156.3,156.43,710.0,154.1642,154.2332,154.1051,154.2332,710.0
2025-02-12 13:50:00,156.43,156.43,156.43,156.43,0.0,154.2332,154.2332,154.2332,154.2332,0.0
2025-02-12 13:55:00,156.43,156.43,156.43,156.43,0.0,154.2332,154.2332,154.2332,154.2332,0.0
2025-02-12 14:00:00,156.19,156.19,155.75,155.76,775.0,153.9966,153.9966,153.5628,153.5727,775.0
2025-02-12 14:05:00,155.68,155.74,155.68,155.71,300.0,153.4938,153.5529,153.4938,153.5234,300.0
2025-02-12 14:10:00,155.63,155.63,155.63,155.63,100.0,153.4445,153.4445,153.4445,153.4445,100.0
2025-02-12 14:15:00,155.6,155.62,155.6,155.61,400.0,153.4149,153.4346,153.4149,153.4248,400.0
2025-02-12 14:20:00,155.59,155.64,155.56,155.64,650.0,153.405,153.4543,153.3755,153.4543,650.0
2025-02-12 14:25:00,155.57,155.67,155.57,155.67,431.0,153.3853,153.4839,153.3853,153.4839,431.0
2025-02-12 14:30:00,155.78,155.82,155.75,155.75,400.0,153.5924,153.6318,153.5628,153.5628,400.0
2025-02-12 14:35:00,155.72,155.72,155.56,155.67,700.0,153.5332,153.5332,153.3755,153.4839,700.0
2025-02-12 14:40:00,155.5,155.5,155.29,155.38,1334.0,153.3163,153.3163,153.1093,153.198,1334.0
2025-02-12 14:45:00,155.48,155.56,155.48,155.56,400.0,153.2966,153.3755,153.2966,153.3755,400.0
2025-02-12 14:50:00,155.65,155.65,155.65,155.65,254.0,153.4642,153.4642,153.4642,153.4642,254.0
2025-02-12 14:55:00,155.6,155.77,155.6,155.77,200.0,153.4149,153.5825,153.4149,153.5825,200.0
2025-02-12 15:00:00,156.0,156.09,155.95,155.95,536.0,153.8093,153.898,153.76,153.76,536.0
2025-02-12 15:05:00,155.95,155.95,155.95,155.95,0.0,153.76,153.76,153.76,153.76,0.0
2025-02-12 15:10:00,155.89,155.89,155.88,155.88,200.0,153.7008,153.7008,153.691,153.691,200.0
2025-02-12 15:15:00,155.95,155.95,155.75,155.81,700.0,153.76,153.76,153.5628,153.622,700.0
2025-02-12 15:20:00,155.87,155.87,155.87,155.87,100.0,153.6811,153.6811,153.6811,153.6811,100.0
2025-02-12 15:25:00,155.69,155.69,155.35,155.35,300.0,153.5036,153.5036,153.1684,153.1684,300.0
2025-02-12 15:30:00,155.56,155.56,155.42,155.42,200.0,153.3755,153.3755,153.2374,153.2374,200.0
2025-02-12 15:35:00,155.45,155.54,155.45,155.54,300.0,153.267,153.3557,153.267,153.3557,300.0
2025-02-12 15:40:00,155.51,155.51,155.16,155.16,938.0,153.3262,153.3262,152.9811,152.9811,938.0
2025-02-12 15:45:00,155.23,155.3,155.23,155.29,406.0,153.0501,153.1191,153.0501,153.1093,406.0
2025-02-12 15:50:00,155.36,155.46,155.29,155.36,1152.0,153.1783,153.2769,153.1093,153.1783,1152.0
2025-02-12 15:55:00,155.62,155.66,155.33,155.42,2219.0,153.4346,153.4741,153.1487,153.2374,2219.0
2025-02-13 09:30:00,155.01,155.01,155.0,155.0,871.0,152.8332,152.8332,152.8233,152.8233,871.0
2025-02-13 09:35:00,155.0,155.0,155.0,155.0,0.0,152.8233,152.8233,152.8233,152.8233,0.0
2025-02-13 09:40:00,155.0,155.0,155.0,155.0,0.0,152.8233,152.8233,152.8233,152.8233,0.0
2025-02-13 09:45:00,155.0,155.0,155.0,155.0,0.0,152.8233,152.8233,152.8233,152.8233,0.0
2025-02-13 09:50:00,155.6,155.6,155.6,155.6,203.0,153.4149,153.4149,153.4149,153.4149,203.0
2025-02-13 09:55:00,155.76,155.76,155.73,155.73,475.0,153.5727,153.5727,153.5431,153.5431,475.0
2025-02-13 10:00:00,156.06,156.22,156.06,156.19,1250.0,153.8684,154.0262,153.8684,153.9966,1250.0
2025-02-13 10:05:00,156.38,156.53,156.38,156.53,325.0,154.1839,154.3318,154.1839,154.3318,325.0
2025-02-13 10:10:00,156.85,156.91,156.85,156.91,450.0,154.6473,154.7065,154.6473,154.7065,450.0
2025-02-13 10:15:00,156.73,156.73,156.73,156.73,100.0,154.529,154.529,154.529,154.529,100.0
2025-02-13 10:20:00,156.5,156.5,156.5,156.5,100.0,154.3023,154.3023,154.3023,154.3023,100.0
2025-02-13 10:25:00,156.08,156.08,155.28,155.28,1097.0,153.8882,153.8882,153.0994,153.0994,1097.0
2025-02-13 10:30:00,155.37,155.37,155.0,155.16,1100.0,153.1881,153.1881,152.8233,152.9811,1100.0
2025-02-13 10:35:00,155.09,155.24,155.07,155.09,1025.0,152.9121,153.06,152.8923,152.9121,1025.0
2025-02-13 10:40:00,155.16,155.18,155.16,155.18,206.0,152.9811,153.0008,152.9811,153.0008,206.0
2025-02-13 10:45:00,155.12,155.12,154.9,154.9,325.0,152.9416,152.9416,152.7247,152.7247,325.0
2025-02-13 10:50:00,155.07,155.07,154.5,154.67,600.0,152.8923,152.8923,152.3304,152.498,600.0
2025-02-13 10:55:00,154.65,154.65,154.53,154.53,400.0,152.4782,152.4782,152.3599,152.3599,400.0
2025-02-13 11:00:00,154.85,154.85,154.85,154.85,100.0,152.6754,152.6754,152.6754,152.6754,100.0
2025-02-13 11:05:00,154.79,154.79,154.48,154.48,200.0,152.6163,152.6163,152.3106,152.3106,200.0
2025-02-13 11:10:00,154.53,154.53,154.53,154.53,100.0,152.3599,152.3599,152.3599,152.3599,100.0
2025-02-13 11:15:00,154.37,154.37,154.33,154.35,1564.0,152.2022,152.2022,152.1627,152.1825,1564.0
2025-02-13 11:20:00,154.53,154.7,154.53,154.7,500.0,152.3599,152.5275,152.3599,152.5275,500.0
2025-02-13 11:25:00,154.79,154.95,154.79,154.95,400.0,152.6163,152.774,152.6163,152.774,400.0
2025-02-13 11:30:00,155.01,155.08,155.01,155.08,200.0,152.8332,152.9022,152.8332,152.9022,200.0
2025-02-13 11:35:00,155.08,155.08,155.08,155.08,0.0,152.9022,152.9022,152.9022,152.9022,0.0
2025-02-13 11:40:00,155.01,155.01,155.01,155.01,300.0,152.8332,152.8332,152.8332,152.8332,300.0
2025-02-13 11:45:00,155.01,155.01,155.01,155.01,0.0,152.8332,152.8332,152.8332,152.8332,0.0
2025-02-13 11:50:00,155.06,155.13,155.06,155.13,400.0,152.8825,152.9515,152.8825,152.9515,400.0
2025-02-13 11:55:00,155.07,155.07,155.07,155.07,100.0,152.8923,152.8923,152.8923,152.8923,100.0
2025-02-13 12:00:00,155.07,155.07,155.07,155.07,0.0,152.8923,152.8923,152.8923,152.8923,0.0
2025-02-13 12:05:00,155.07,155.07,155.07,155.07,0.0,152.8923,152.8923,152.8923,152.8923,0.0
2025-02-13 12:10:00,154.77,154.77,154.73,154.73,400.0,152.5966,152.5966,152.5571,152.5571,400.0
2025-02-13 12:15:00,154.92,154.92,154.92,154.92,100.0,152.7445,152.7445,152.7445,152.7445,100.0
2025-02-13 12:20:00,155.23,155.28,155.23,155.28,200.0,153.0501,153.0994,153.0501,153.0994,200.0
2025-02-13 12:25:00,155.3,155.3,155.17,155.17,300.0,153.1191,153.1191,152.9909,152.9909,300.0
2025-02-13 12:30:00,155.12,155.12,155.12,155.12,100.0,152.9416,152.9416,152.9416,152.9416,100.0
2025-02-13 12:35:00,155.12,155.12,155.12,155.12,0.0,152.9416,152.9416,152.9416,152.9416,0.0
2025-02-13 12:40:00,155.23,155.27,155.23,155.27,300.0,153.0501,153.0895,153.0501,153.0895,300.0
2025-02-13 12:45:00,155.31,155.31,155.24,155.24,200.0,153.129,153.129,153.06,153.06,200.0
2025-02-13 12:50:00,155.24,155.24,155.24,155.24,0.0,153.06,153.06,153.06,153.06,0.0
2025-02-13 12:55:00,155.05,155.05,155.05,155.05,450.0,152.8726,152.8726,152.8726,152.8726,450.0
2025-02-13 13:00:00,155.17,155.27,155.16,155.27,300.0,152.9909,153.0895,152.9811,153.0895,300.0
2025-02-13 13:05:00,155.27,155.27,155.27,155.27,0.0,153.0895,153.0895,153.0895,153.0895,0.0
2025-02-13 13:10:00,155.35,155.37,155.31,155.37,900.0,153.1684,153.1881,153.129,153.1881,900.0
2025-02-13 13:15:00,155.37,155.37,155.37,155.37,0.0,153.1881,153.1881,153.1881,153.1881,0.0
2025-02-13 13:20:00,155.37,155.37,155.37,155.37,0.0,153.1881,153.1881,153.1881,153.1881,0.0
2025-02-13 13:25:00,155.37,155.37,155.37,155.37,0.0,153.1881,153.1881,153.1881,153.1881,0.0
2025-02-13 13:30:00,155.35,155.35,155.35,155.35,100.0,153.1684,153.1684,153.1684,153.1684,100.0
2025-02-13 13:35:00,155.41,155.41,155.33,155.33,200.0,153.2276,153.2276,153.1487,153.1487,200.0
2025-02-13 13:40:00,155.33,155.33,155.33,155.33,0.0,153.1487,153.1487,153.1487,153.1487,0.0
2025-02-13 13:45:00,155.33,155.33,155.33,155.33,0.0,153.1487,153.1487,153.1487,153.1487,0.0
2025-02-13 13:50:00,155.07,155.07,155.07,155.07,100.0,152.8923,152.8923,152.8923,152.8923,100.0
2025-02-13 13:55:00,155.1,155.1,155.1,155.1,100.0,152.9219,152.9219,152.9219,152.9219,100.0
2025-02-13 14:00:00,155.15,155.15,155.15,155.15,100.0,152.9712,152.9712,152.9712,152.9712,100.0
2025-02-13 14:05:00,155.4,155.45,155.4,155.45,200.0,153.2177,153.267,153.2177,153.267,200.0
2025-02-13 14:10:00,155.42,155.43,155.42,155.43,200.0,153.2374,153.2473,153.2374,153.2473,200.0
2025-02-13 14:15:00,155.5,155.5,155.5,155.5,200.0,153.3163,153.3163,153.3163,153.3163,200.0
2025-02-13 14:20:00,155.67,155.68,155.59,155.68,2200.0,153.4839,153.4938,153.405,153.4938,2200.0
2025-02-13 14:25:00,155.7,155.7,155.7,155.7,100.0,153.5135,153.5135,153.5135,153.5135,100.0
2025-02-13 14:30:00,156.12,156.12,156.12,156.12,100.0,153.9276,153.9276,153.9276,153.9276,100.0
2025-02-13 14:35:00,156.12,156.12,156.12,156.12,0.0,153.9276,153.9276,153.9276,153.9276,0.0
2025-02-13 14:40:00,156.12,156.12,156.12,156.12,0.0,153.9276,153.9276,153.9276,153.9276,0.0
2025-02-13 14:45:00,156.14,156.15,156.14,156.15,200.0,153.9473,153.9572,153.9473,153.9572,200.0
2025-02-13 14:50:00,156.15,156.15,156.15,156.15,0.0,153.9572,153.9572,153.9572,153.9572,0.0
2025-02-13 14:55:00,156.3,156.3,156.3,156.3,100.0,154.1051,154.1051,154.1051,154.1051,100.0
2025-02-13 15:00:00,156.53,156.63,156.53,156.63,200.0,154.3318,154.4304,154.3318,154.4304,200.0
2025-02-13 15:05:00,156.59,156.59,156.51,156.51,200.0,154.391,154.391,154.3121,154.3121,200.0
2025-02-13 15:10:00,156.51,156.51,156.51,156.51,0.0,154.3121,154.3121,154.3121,154.3121,0.0
2025-02-13 15:15:00,156.01,156.18,156.01,156.11,357.0,153.8191,153.9868,153.8191,153.9177,357.0
2025-02-13 15:20:00,156.11,156.11,156.11,156.11,0.0,153.9177,153.9177,153.9177,153.9177,0.0
2025-02-13 15:25:00,155.78,155.8,155.69,155.69,325.0,153.5924,153.6121,153.5036,153.5036,325.0
2025-02-13 15:30:00,155.79,155.96,155.79,155.89,1176.0,153.6022,153.7698,153.6022,153.7008,1176.0
2025-02-13 15:35:00,155.91,155.91,155.61,155.61,1800.0,153.7206,153.7206,153.4248,153.4248,1800.0
2025-02-13 15:40:00,155.58,155.58,155.48,155.48,400.0,153.3952,153.3952,153.2966,153.2966,400.0
2025-02-13 15:45:00,155.44,155.7,155.43,155.69,540.0,153.2572,153.5135,153.2473,153.5036,540.0
2025-02-13 15:50:00,155.87,155.87,155.73,155.81,2355.0,153.6811,153.6811,153.5431,153.622,2355.0
2025-02-13 15:55:00,156.0,156.18,155.99,156.1,6793.0,153.8093,153.9868,153.7994,153.9079,6793.0
2025-02-14 09:30:00,157.24,157.24,157.24,157.24,0.0,155.0319,155.0319,155.0319,155.0319,0.0
2025-02-14 09:35:00,157.96,158.75,157.96,158.75,1669.0,155.7418,156.5207,155.7418,156.5207,1669.0
2025-02-14 09:40:00,159.19,159.28,159.19,159.28,200.0,156.9545,157.0432,156.9545,157.0432,200.0
2025-02-14 09:45:00,159.5,159.5,158.73,158.73,1400.0,157.2601,157.2601,156.5009,156.5009,1400.0
2025-02-14 09:50:00,158.87,158.87,158.48,158.48,477.0,156.639,156.639,156.2545,156.2545,477.0
2025-02-14 09:55:00,158.69,158.69,158.69,158.69,100.0,156.4615,156.4615,156.4615,156.4615,100.0
2025-02-14 10:00:00,158.23,158.23,158.23,158.23,200.0,156.008,156.008,156.008,156.008,200.0
2025-02-14 10:05:00,158.14,158.14,158.14,158.14,292.0,155.9192,155.9192,155.9192,155.9192,292.0
2025-02-14 10:10:00,158.14,158.14,158.14,158.14,0.0,155.9192,155.9192,155.9192,155.9192,0.0
2025-02-14 10:15:00,158.14,158.14,158.14,158.14,0.0,155.9192,155.9192,155.9192,155.9192,0.0
2025-02-14 10:20:00,157.83,157.83,157.75,157.75,200.0,155.6136,155.6136,155.5347,155.5347,200.0
2025-02-14 10:25:00,157.51,157.51,157.51,157.51,200.0,155.2981,155.2981,155.2981,155.2981,200.0
2025-02-14 10:30:00,157.51,157.51,157.51,157.51,0.0,155.2981,155.2981,155.2981,155.2981,0.0
2025-02-14 10:35:00,157.51,157.51,157.51,157.51,0.0,155.2981,155.2981,155.2981,155.2981,0.0
2025-02-14 10:40:00,157.62,157.72,157.6,157.72,420.0,155.4065,155.5051,155.3868,155.5051,420.0
2025-02-14 10:45:00,157.72,157.72,157.72,157.72,0.0,155.5051,155.5051,155.5051,155.5051,0.0
2025-02-14 10:50:00,157.47,157.47,157.47,157.47,100.0,155.2586,155.2586,155.2586,155.2586,100.0
2025-02-14 10:55:00,157.61,157.61,157.61,157.61,313.0,155.3967,155.3967,155.3967,155.3967,313.0
2025-02-14 11:00:00,157.97,157.97,157.97,157.97,141.0,155.7516,155.7516,155.7516,155.7516,141.0
2025-02-14 11:05:00,158.22,158.42,158.22,158.42,200.0,155.9981,156.1953,155.9981,156.1953,200.0
2025-02-14 11:10:00,158.2,158.33,158.2,158.33,342.0,155.9784,156.1066,155.9784,156.1066,342.0
2025-02-14 11:15:00,158.27,158.27,157.85,158.05,600.0,156.0474,156.0474,155.6333,155.8305,600.0
2025-02-14 11:20:00,158.02,158.02,158.02,158.02,100.0,155.8009,155.8009,155.8009,155.8009,100.0
2025-02-14 11:25:00,158.02,158.02,158.02,158.02,0.0,155.8009,155.8009,155.8009,155.8009,0.0
2025-02-14 11:30:00,157.85,157.88,157.85,157.88,354.0,155.6333,155.6629,155.6333,155.6629,354.0
2025-02-14 11:35:00,158.13,158.14,158.1,158.14,400.0,155.9094,155.9192,155.8798,155.9192,400.0
2025-02-14 11:40:00,158.18,158.18,158.18,158.18,200.0,155.9587,155.9587,155.9587,155.9587,200.0
2025-02-14 11:45:00,158.05,158.17,158.0,158.0,800.0,155.8305,155.9488,155.7812,155.7812,800.0
2025-02-14 11:50:00,158.12,158.12,158.12,158.12,143.0,155.8995,155.8995,155.8995,155.8995,143.0
2025-02-14 11:55:00,158.2,158.2,158.2,158.2,200.0,155.9784,155.9784,155.9784,155.9784,200.0
2025-02-14 12:00:00,158.12,158.12,158.12,158.12,100.0,155.8995,155.8995,155.8995,155.8995,100.0
2025-02-14 12:05:00,158.04,160.0,155.51,158.02,27664.0,155.8206,157.7531,153.3262,155.8009,27664.0
2025-02-14 12:10:00,158.08,158.08,155.92,156.0,4975.0,155.8601,155.8601,153.7304,153.8093,4975.0
2025-02-14 12:15:00,156.71,156.83,155.06,155.22,3823.0,154.5093,154.6276,152.8825,153.0402,3823.0
2025-02-14 12:20:00,155.38,155.38,154.0,155.0,8900.0,153.198,153.198,151.8374,152.8233,8900.0
2025-02-14 12:25:00,154.38,155.02,153.5,154.61,4334.0,152.212,152.843,151.3444,152.4388,4334.0
2025-02-14 12:30:00,154.79,155.06,154.69,154.69,829.0,152.6163,152.8825,152.5177,152.5177,829.0
2025-02-14 12:35:00,155.19,155.57,155.19,155.55,432.0,153.0107,153.3853,153.0107,153.3656,432.0
2025-02-14 12:40:00,155.5,155.61,155.3,155.3,868.0,153.3163,153.4248,153.1191,153.1191,868.0
2025-02-14 12:45:00,155.3,155.3,154.48,155.1,2555.0,153.1191,153.1191,152.3106,152.9219,2555.0
2025-02-14 12:50:00,155.27,155.38,155.27,155.38,200.0,153.0895,153.198,153.0895,153.198,200.0
2025-02-14 12:55:00,155.77,155.77,155.46,155.46,650.0,153.5825,153.5825,153.2769,153.2769,650.0
2025-02-14 13:00:00,155.55,155.73,155.55,155.73,868.0,153.3656,153.5431,153.3656,153.5431,868.0
2025-02-14 13:05:00,155.94,156.12,155.92,156.01,1000.0,153.7501,153.9276,153.7304,153.8191,1000.0
2025-02-14 13:10:00,155.95,156.01,155.95,156.01,350.0,153.76,153.8191,153.76,153.8191,350.0
2025-02-14 13:15:00,155.65,155.65,155.65,155.65,100.0,153.4642,153.4642,153.4642,153.4642,100.0
2025-02-14 13:20:00,155.65,155.65,155.65,155.65,0.0,153.4642,153.4642,153.4642,153.4642,0.0
2025-02-14 13:25:00,156.46,156.6,156.44,156.6,400.0,154.2628,154.4009,154.2431,154.4009,400.0
2025-02-14 13:30:00,156.67,156.67,156.55,156.55,600.0,154.4699,154.4699,154.3516,154.3516,600.0
2025-02-14 13:35:00,156.55,156.55,156.55,156.55,0.0,154.3516,154.3516,154.3516,154.3516,0.0
2025-02-14 13:40:00,156.55,156.55,156.55,156.55,0.0,154.3516,154.3516,154.3516,154.3516,0.0
2025-02-14 13:45:00,156.08,156.13,156.06,156.08,933.0,153.8882,153.9375,153.8684,153.8882,933.0
2025-02-14 13:50:00,156.19,156.19,156.19,156.19,100.0,153.9966,153.9966,153.9966,153.9966,100.0
2025-02-14 13:55:00,156.51,156.51,156.49,156.49,200.0,154.3121,154.3121,154.2924,154.2924,200.0
2025-02-14 14:00:00,156.42,156.42,156.42,156.42,100.0,154.2234,154.2234,154.2234,154.2234,100.0
2025-02-14 14:05:00,156.42,156.42,156.42,156.42,0.0,154.2234,154.2234,154.2234,154.2234,0.0
2025-02-14 14:10:00,156.74,156.74,156.54,156.54,216.0,154.5389,154.5389,154.3417,154.3417,216.0
2025-02-14 14:15:00,156.54,156.54,156.54,156.54,0.0,154.3417,154.3417,154.3417,154.3417,0.0
2025-02-14 14:20:00,156.31,156.31,155.95,155.95,602.0,154.1149,154.1149,153.76,153.76,602.0
2025-02-14 14:25:00,155.83,155.83,155.63,155.63,500.0,153.6417,153.6417,153.4445,153.4445,500.0
2025-02-14 14:30:00,155.53,155.77,155.53,155.77,1106.0,153.3459,153.5825,153.3459,153.5825,1106.0
2025-02-14 14:35:00,155.84,155.96,155.84,155.96,800.0,153.6515,153.7698,153.6515,153.7698,800.0
2025-02-14 14:40:00,155.89,156.05,155.89,156.0,600.0,153.7008,153.8586,153.7008,153.8093,600.0
2025-02-14 14:45:00,155.98,155.98,155.92,155.92,806.0,153.7896,153.7896,153.7304,153.7304,806.0
2025-02-14 14:50:00,155.98,156.05,155.9,155.94,1028.0,153.7896,153.8586,153.7107,153.7501,1028.0
2025-02-14 14:55:00,155.94,155.94,155.87,155.92,900.0,153.7501,153.7501,153.6811,153.7304,900.0
2025-02-14 15:00:00,155.98,155.98,155.9,155.9,400.0,153.7896,153.7896,153.7107,153.7107,400.0
2025-02-14 15:05:00,155.9,156.2,155.9,156.2,1501.0,153.7107,154.0065,153.7107,154.0065,1501.0
2025-02-14 15:10:00,156.32,156.32,156.32,156.32,100.0,154.1248,154.1248,154.1248,154.1248,100.0
2025-02-14 15:15:00,156.3,156.32,156.29,156.32,622.0,154.1051,154.1248,154.0952,154.1248,622.0
2025-02-14 15:20:00,156.32,156.4,156.28,156.4,560.0,154.1248,154.2037,154.0854,154.2037,560.0
2025-02-14 15:25:00,156.15,156.21,156.11,156.21,325.0,153.9572,154.0163,153.9177,154.0163,325.0
2025-02-14 15:30:00,156.07,156.15,156.04,156.15,759.0,153.8783,153.9572,153.8487,153.9572,759.0
2025-02-14 15:35:00,156.04,156.32,156.04,156.32,300.0,153.8487,154.1248,153.8487,154.1248,300.0
2025-02-14 15:40:00,156.19,156.21,156.14,156.14,1062.0,153.9966,154.0163,153.9473,153.9473,1062.0
2025-02-14 15:45:00,156.03,156.3,155.96,156.27,600.0,153.8389,154.1051,153.7698,154.0755,600.0
2025-02-14 15:50:00,156.42,156.69,156.32,156.67,3795.0,154.2234,154.4896,154.1248,154.4699,3795.0
2025-02-14 15:55:00,156.82,157.3,156.79,157.02,5836.0,154.6178,155.091,154.5882,154.815,5836.0
2025-02-18 09:30:00,159.0,159.0,156.44,156.44,2636.0,156.7672,156.7672,154.2431,154.2431,2636.0
2025-02-18 09:35:00,156.7,156.82,156.32,156.32,800.0,154.4995,154.6178,154.1248,154.1248,800.0
2025-02-18 09:40:00,155.0,155.0,154.5,154.75,1100.0,152.8233,152.8233,152.3304,152.5768,1100.0
2025-02-18 09:45:00,155.07,155.36,154.84,155.17,800.0,152.8923,153.1783,152.6656,152.9909,800.0
2025-02-18 09:50:00,155.1,155.54,154.9,155.54,810.0,152.9219,153.3557,152.7247,153.3557,810.0
2025-02-18 09:55:00,155.51,156.31,155.51,156.13,1500.0,153.3262,154.1149,153.3262,153.9375,1500.0
2025-02-18 10:00:00,156.23,156.64,156.23,156.49,1710.0,154.0361,154.4403,154.0361,154.2924,1710.0
2025-02-18 10:05:00,156.46,156.68,156.38,156.38,600.0,154.2628,154.4797,154.1839,154.1839,600.0
2025-02-18 10:10:00,156.67,156.81,156.67,156.81,300.0,154.4699,154.6079,154.4699,154.6079,300.0
2025-02-18 10:15:00,156.29,156.57,156.29,156.57,300.0,154.0952,154.3713,154.0952,154.3713,300.0
2025-02-18 10:20:00,156.57,156.57,156.57,156.57,0.0,154.3713,154.3713,154.3713,154.3713,0.0
2025-02-18 10:25:00,156.73,156.92,156.73,156.92,527.0,154.529,154.7164,154.529,154.7164,527.0
2025-02-18 10:30:00,157.17,157.84,157.17,157.58,1000.0,154.9629,155.6234,154.9629,155.3671,1000.0
2025-02-18 10:35:00,157.44,157.64,157.44,157.64,625.0,155.2291,155.4263,155.2291,155.4263,625.0
2025-02-18 10:40:00,157.7,157.7,157.7,157.7,200.0,155.4854,155.4854,155.4854,155.4854,200.0
2025-02-18 10:45:00,157.33,157.33,157.14,157.29,400.0,155.1206,155.1206,154.9333,155.0812,400.0
2025-02-18 10:50:00,157.3,157.3,157.14,157.15,300.0,155.091,155.091,154.9333,154.9431,300.0
2025-02-18 10:55:00,156.67,156.67,156.41,156.46,1191.0,154.4699,154.4699,154.2135,154.2628,1191.0
2025-02-18 11:00:00,156.38,156.38,156.22,156.22,1387.0,154.1839,154.1839,154.0262,154.0262,1387.0
2025-02-18 11:05:00,156.29,156.45,156.14,156.44,900.0,154.0952,154.253,153.9473,154.2431,900.0
2025-02-18 11:10:00,156.5,156.55,156.5,156.55,300.0,154.3023,154.3516,154.3023,154.3516,300.0
2025-02-18 11:15:00,156.89,157.18,156.83,157.18,700.0,154.6868,154.9727,154.6276,154.9727,700.0
2025-02-18 11:20:00,157.18,157.18,157.18,157.18,0.0,154.9727,154.9727,154.9727,154.9727,0.0
2025-02-18 11:25:00,156.84,157.02,156.81,157.01,550.0,154.6375,154.815,154.6079,154.8051,550.0
2025-02-18 11:30:00,157.2,157.2,157.04,157.04,200.0,154.9924,154.9924,154.8347,154.8347,200.0
2025-02-18 11:35:00,157.33,157.4,157.33,157.4,463.0,155.1206,155.1896,155.1206,155.1896,463.0
2025-02-18 11:40:00,157.63,157.69,157.63,157.69,300.0,155.4164,155.4756,155.4164,155.4756,300.0
2025-02-18 11:45:00,157.66,157.82,157.66,157.82,300.0,155.446,155.6037,155.446,155.6037,300.0
2025-02-18 11:50:00,157.86,157.86,157.41,157.41,200.0,155.6432,155.6432,155.1995,155.1995,200.0
2025-02-18 11:55:00,157.35,157.35,157.35,157.35,100.0,155.1403,155.1403,155.1403,155.1403,100.0
2025-02-18 12:00:00,157.37,157.4,157.37,157.4,300.0,155.16,155.1896,155.16,155.1896,300.0
2025-02-18 12:05:00,157.4,157.4,157.4,157.4,0.0,155.1896,155.1896,155.1896,155.1896,0.0
2025-02-18 12:10:00,157.64,157.68,157.64,157.68,400.0,155.4263,155.4657,155.4263,155.4657,400.0
2025-02-18 12:15:00,157.72,157.77,157.66,157.74,1219.0,155.5051,155.5544,155.446,155.5249,1219.0
2025-02-18 12:20:00,157.89,158.17,157.89,158.17,2413.0,155.6727,155.9488,155.6727,155.9488,2413.0
2025-02-18 12:25:00,158.28,158.28,158.28,158.28,100.0,156.0573,156.0573,156.0573,156.0573,100.0
2025-02-18 12:30:00,158.28,158.28,158.28,158.28,0.0,156.0573,156.0573,156.0573,156.0573,0.0
2025-02-18 12:35:00,158.28,158.28,158.28,158.28,0.0,156.0573,156.0573,156.0573,156.0573,0.0
2025-02-18 12:40:00,158.12,158.12,158.12,158.12,100.0,155.8995,155.8995,155.8995,155.8995,100.0
2025-02-18 12:45:00,158.19,158.19,158.19,158.19,108.0,155.9685,155.9685,155.9685,155.9685,108.0
2025-02-18 12:50:00,158.31,158.33,158.31,158.33,200.0,156.0868,156.1066,156.0868,156.1066,200.0
2025-02-18 12:55:00,158.33,158.33,158.33,158.33,0.0,156.1066,156.1066,156.1066,156.1066,0.0
2025-02-18 13:00:00,158.33,158.33,158.33,158.33,0.0,156.1066,156.1066,156.1066,156.1066,0.0
2025-02-18 13:05:00,158.27,158.34,158.2,158.34,527.0,156.0474,156.1164,155.9784,156.1164,527.0
2025-02-18 13:10:00,158.45,158.59,158.45,158.59,541.0,156.2249,156.3629,156.2249,156.3629,541.0
2025-02-18 13:15:00,158.59,158.59,158.59,158.59,0.0,156.3629,156.3629,156.3629,156.3629,0.0
2025-02-18 13:20:00,158.87,158.87,158.83,158.83,200.0,156.639,156.639,156.5995,156.5995,200.0
2025-02-18 13:25:00,158.55,158.55,158.35,158.38,405.0,156.3235,156.3235,156.1263,156.1559,405.0
2025-02-18 13:30:00,158.6,158.78,158.6,158.78,200.0,156.3728,156.5502,156.3728,156.5502,200.0
2025-02-18 13:35:00,158.78,158.78,158.78,158.78,0.0,156.5502,156.5502,156.5502,156.5502,0.0
2025-02-18 13:40:00,158.9,158.9,158.9,158.9,100.0,156.6686,156.6686,156.6686,156.6686,100.0
2025-02-18 13:45:00,158.88,158.88,158.79,158.83,1025.0,156.6488,156.6488,156.5601,156.5995,1025.0
2025-02-18 13:50:00,158.91,159.0,158.91,159.0,310.0,156.6784,156.7672,156.6784,156.7672,310.0
2025-02-18 13:55:00,159.1,159.24,159.1,159.24,1054.0,156.8658,157.0038,156.8658,157.0038,1054.0
2025-02-18 14:00:00,159.09,159.11,159.08,159.08,400.0,156.8559,156.8756,156.846,156.846,400.0
2025-02-18 14:05:00,158.81,158.81,158.74,158.74,231.0,156.5798,156.5798,156.5108,156.5108,231.0
2025-02-18 14:10:00,158.86,158.86,158.86,158.86,100.0,156.6291,156.6291,156.6291,156.6291,100.0
2025-02-18 14:15:00,158.86,158.86,158.86,158.86,0.0,156.6291,156.6291,156.6291,156.6291,0.0
2025-02-18 14:20:00,158.45,158.51,158.45,158.48,400.0,156.2249,156.284,156.2249,156.2545,400.0
2025-02-18 14:25:00,158.5,158.5,158.5,158.5,100.0,156.2742,156.2742,156.2742,156.2742,100.0
2025-02-18 14:30:00,158.32,158.39,158.32,158.39,200.0,156.0967,156.1657,156.0967,156.1657,200.0
2025-02-18 14:35:00,158.48,158.52,158.44,158.44,500.0,156.2545,156.2939,156.215,156.215,500.0
2025-02-18 14:40:00,158.31,158.31,158.16,158.16,1003.0,156.0868,156.0868,155.939,155.939,1003.0
2025-02-18 14:45:00,158.23,158.38,158.23,158.38,400.0,156.008,156.1559,156.008,156.1559,400.0
2025-02-18 14:50:00,158.38,158.38,158.38,158.38,500.0,156.1559,156.1559,156.1559,156.1559,500.0
2025-02-18 14:55:00,158.31,158.31,158.31,158.31,100.0,156.0868,156.0868,156.0868,156.0868,100.0
2025-02-18 15:00:00,158.05,158.1,158.0,158.0,500.0,155.8305,155.8798,155.7812,155.7812,500.0
2025-02-18 15:05:00,157.98,158.0,157.98,158.0,200.0,155.7615,155.7812,155.7615,155.7812,200.0
2025-02-18 15:10:00,157.9,157.96,157.9,157.96,1281.0,155.6826,155.7418,155.6826,155.7418,1281.0
2025-02-18 15:15:00,157.69,157.8,157.69,157.8,885.0,155.4756,155.584,155.4756,155.584,885.0
2025-02-18 15:20:00,157.94,157.98,157.94,157.98,500.0,155.722,155.7615,155.722,155.7615,500.0
2025-02-18 15:25:00,157.81,157.81,157.75,157.77,366.0,155.5939,155.5939,155.5347,155.5544,366.0
2025-02-18 15:30:00,157.77,157.86,157.67,157.67,972.0,155.5544,155.6432,155.4558,155.4558,972.0
2025-02-18 15:35:00,157.67,157.77,157.67,157.77,500.0,155.4558,155.5544,155.4558,155.5544,500.0
2025-02-18 15:40:00,157.62,157.68,157.56,157.64,700.0,155.4065,155.4657,155.3474,155.4263,700.0
2025-02-18 15:45:00,157.52,157.71,157.3,157.34,1777.0,155.3079,155.4953,155.091,155.1305,1777.0
2025-02-18 15:50:00,157.21,157.21,156.72,156.81,4239.0,155.0023,155.0023,154.5192,154.6079,4239.0
2025-02-18 15:55:00,156.57,156.84,156.57,156.67,6019.0,154.3713,154.6375,154.3713,154.4699,6019.0
2025-02-19 09:30:00,159.42,159.42,159.42,159.42,100.0,157.1813,157.1813,157.1813,157.1813,100.0
2025-02-19 09:35:00,159.27,159.59,159.27,159.59,2337.0,157.0334,157.3489,157.0334,157.3489,2337.0
2025-02-19 09:40:00,161.14,161.15,161.14,161.14,825.0,158.8771,158.887,158.8771,158.8771,825.0
2025-02-19 09:45:00,160.75,160.86,160.75,160.86,300.0,158.4926,158.601,158.4926,158.601,300.0
2025-02-19 09:50:00,160.42,160.94,160.42,160.94,300.0,158.1672,158.6799,158.1672,158.6799,300.0
2025-02-19 09:55:00,161.22,161.38,161.21,161.37,1125.0,158.956,159.1137,158.9461,159.1039,1125.0
2025-02-19 10:00:00,161.37,161.56,160.28,160.28,1425.0,159.1039,159.2912,158.0292,158.0292,1425.0
2025-02-19 10:05:00,160.44,161.35,160.44,161.28,1300.0,158.1869,159.0842,158.1869,159.0151,1300.0
2025-02-19 10:10:00,161.12,161.44,161.12,161.44,200.0,158.8574,159.1729,158.8574,159.1729,200.0
2025-02-19 10:15:00,161.3,161.36,161.3,161.36,200.0,159.0349,159.094,159.0349,159.094,200.0
2025-02-19 10:20:00,160.9,160.9,160.9,160.9,100.0,158.6405,158.6405,158.6405,158.6405,100.0
2025-02-19 10:25:00,161.55,161.71,161.55,161.71,620.0,159.2813,159.4391,159.2813,159.4391,620.0
2025-02-19 10:30:00,162.18,162.3,161.4,161.4,800.0,159.9025,160.0208,159.1335,159.1335,800.0
2025-02-19 10:35:00,161.38,161.42,161.38,161.4,347.0,159.1137,159.1532,159.1137,159.1335,347.0
2025-02-19 10:40:00,160.95,161.17,160.95,161.17,200.0,158.6898,158.9067,158.6898,158.9067,200.0
2025-02-19 10:45:00,161.17,161.17,161.17,161.17,0.0,158.9067,158.9067,158.9067,158.9067,0.0
2025-02-19 10:50:00,159.86,159.86,159.86,159.86,300.0,157.6151,157.6151,157.6151,157.6151,300.0
2025-02-19 10:55:00,159.93,159.94,159.16,159.16,500.0,157.6841,157.694,156.9249,156.9249,500.0
2025-02-19 11:00:00,159.43,159.51,159.43,159.51,300.0,157.1911,157.27,157.1911,157.27,300.0
2025-02-19 11:05:00,160.09,160.37,160.09,160.37,200.0,157.8419,158.1179,157.8419,158.1179,200.0
2025-02-19 11:10:00,160.24,160.24,160.24,160.24,100.0,157.9897,157.9897,157.9897,157.9897,100.0
2025-02-19 11:15:00,160.04,160.04,160.04,160.04,100.0,157.7926,157.7926,157.7926,157.7926,100.0
2025-02-19 11:20:00,160.29,160.29,160.29,160.29,100.0,158.039,158.039,158.039,158.039,100.0
2025-02-19 11:25:00,160.43,160.43,160.43,160.43,100.0,158.1771,158.1771,158.1771,158.1771,100.0
2025-02-19 11:30:00,160.43,160.43,160.43,160.43,0.0,158.1771,158.1771,158.1771,158.1771,0.0
2025-02-19 11:35:00,160.64,160.64,160.52,160.52,200.0,158.3841,158.3841,158.2658,158.2658,200.0
2025-02-19 11:40:00,160.52,160.52,160.52,160.52,0.0,158.2658,158.2658,158.2658,158.2658,0.0
2025-02-19 11:45:00,161.0,161.0,161.0,161.0,149.0,158.7391,158.7391,158.7391,158.7391,149.0
2025-02-19 11:50:00,161.0,161.0,161.0,161.0,0.0,158.7391,158.7391,158.7391,158.7391,0.0
2025-02-19 11:55:00,161.4,161.4,161.4,161.4,100.0,159.1335,159.1335,159.1335,159.1335,100.0
2025-02-19 12:00:00,161.4,161.4,161.4,161.4,0.0,159.1335,159.1335,159.1335,159.1335,0.0
2025-02-19 12:05:00,160.66,160.66,160.66,160.66,100.0,158.4038,158.4038,158.4038,158.4038,100.0
2025-02-19 12:10:00,160.9,160.9,160.5,160.5,300.0,158.6405,158.6405,158.2461,158.2461,300.0
2025-02-19 12:15:00,160.56,160.61,160.56,160.61,200.0,158.3053,158.3545,158.3053,158.3545,200.0
2025-02-19 12:20:00,160.7,160.84,160.7,160.84,400.0,158.4433,158.5813,158.4433,158.5813,400.0
2025-02-19 12:25:00,160.75,160.79,160.75,160.79,200.0,158.4926,158.532,158.4926,158.532,200.0
2025-02-19 12:30:00,161.01,161.01,161.01,161.01,100.0,158.7489,158.7489,158.7489,158.7489,100.0
2025-02-19 12:35:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2025-02-19 12:40:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2025-02-19 12:45:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2025-02-19 12:50:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2025-02-19 12:55:00,160.25,160.25,160.04,160.12,300.0,157.9996,157.9996,157.7926,157.8714,300.0
2025-02-19 13:00:00,160.23,160.23,160.23,160.23,121.0,157.9799,157.9799,157.9799,157.9799,121.0
2025-02-19 13:05:00,160.28,160.28,160.28,160.28,100.0,158.0292,158.0292,158.0292,158.0292,100.0
2025-02-19 13:10:00,160.32,160.32,160.32,160.32,100.0,158.0686,158.0686,158.0686,158.0686,100.0
2025-02-19 13:15:00,160.59,160.6,160.59,160.6,200.0,158.3348,158.3447,158.3348,158.3447,200.0
2025-02-19 13:20:00,160.62,160.67,160.62,160.67,200.0,158.3644,158.4137,158.3644,158.4137,200.0
2025-02-19 13:25:00,160.39,160.39,160.39,160.39,100.0,158.1376,158.1376,158.1376,158.1376,100.0
2025-02-19 13:30:00,160.32,160.34,160.0,160.0,800.0,158.0686,158.0883,157.7531,157.7531,800.0
2025-02-19 13:35:00,160.0,160.0,160.0,160.0,0.0,157.7531,157.7531,157.7531,157.7531,0.0
2025-02-19 13:40:00,160.25,160.25,160.16,160.16,200.0,157.9996,157.9996,157.9109,157.9109,200.0
2025-02-19 13:45:00,160.14,160.28,160.12,160.25,1135.0,157.8911,158.0292,157.8714,157.9996,1135.0
2025-02-19 13:50:00,160.05,160.05,159.83,159.83,338.0,157.8024,157.8024,157.5855,157.5855,338.0
2025-02-19 13:55:00,160.0,160.0,160.0,160.0,100.0,157.7531,157.7531,157.7531,157.7531,100.0
2025-02-19 14:00:00,160.03,160.03,159.94,159.95,300.0,157.7827,157.7827,157.694,157.7038,300.0
2025-02-19 14:05:00,160.08,160.08,160.06,160.06,300.0,157.832,157.832,157.8123,157.8123,300.0
2025-02-19 14:10:00,159.99,159.99,159.98,159.98,200.0,157.7433,157.7433,157.7334,157.7334,200.0
2025-02-19 14:15:00,160.11,160.36,160.11,160.36,400.0,157.8616,158.1081,157.8616,158.1081,400.0
2025-02-19 14:20:00,160.37,160.37,160.37,160.37,100.0,158.1179,158.1179,158.1179,158.1179,100.0
2025-02-19 14:25:00,160.41,160.55,160.41,160.55,300.0,158.1574,158.2954,158.1574,158.2954,300.0
2025-02-19 14:30:00,160.65,160.84,160.65,160.84,525.0,158.394,158.5813,158.394,158.5813,525.0
2025-02-19 14:35:00,160.6,160.85,160.56,160.85,400.0,158.3447,158.5912,158.3053,158.5912,400.0
2025-02-19 14:40:00,160.64,160.64,160.56,160.63,400.0,158.3841,158.3841,158.3053,158.3743,400.0
2025-02-19 14:45:00,160.6,160.71,160.47,160.71,3100.0,158.3447,158.4531,158.2165,158.4531,3100.0
2025-02-19 14:50:00,160.7,160.91,160.69,160.82,900.0,158.4433,158.6503,158.4334,158.5616,900.0
2025-02-19 14:55:00,160.76,160.76,160.61,160.68,600.0,158.5024,158.5024,158.3545,158.4236,600.0
2025-02-19 15:00:00,160.64,160.72,160.64,160.71,400.0,158.3841,158.463,158.3841,158.4531,400.0
2025-02-19 15:05:00,160.56,160.79,160.56,160.79,900.0,158.3053,158.532,158.3053,158.532,900.0
2025-02-19 15:10:00,160.81,160.91,160.59,160.66,700.0,158.5517,158.6503,158.3348,158.4038,700.0
2025-02-19 15:15:00,160.94,160.94,160.66,160.67,910.0,158.6799,158.6799,158.4038,158.4137,910.0
2025-02-19 15:20:00,160.88,160.88,160.69,160.69,300.0,158.6208,158.6208,158.4334,158.4334,300.0
2025-02-19 15:25:00,160.7,160.7,160.69,160.7,525.0,158.4433,158.4433,158.4334,158.4433,525.0
2025-02-19 15:30:00,160.68,160.77,160.68,160.77,500.0,158.4236,158.5123,158.4236,158.5123,500.0
2025-02-19 15:35:00,160.62,160.63,160.49,160.63,400.0,158.3644,158.3743,158.2362,158.3743,400.0
2025-02-19 15:40:00,160.81,160.9,160.78,160.9,400.0,158.5517,158.6405,158.5222,158.6405,400.0
2025-02-19 15:45:00,160.78,160.83,160.67,160.67,600.0,158.5222,158.5715,158.4137,158.4137,600.0
2025-02-19 15:50:00,160.74,160.84,160.37,160.52,2173.0,158.4827,158.5813,158.1179,158.2658,2173.0
2025-02-19 15:55:00,160.44,160.46,160.23,160.3,8199.0,158.1869,158.2067,157.9799,158.0489,8199.0
2025-02-20 09:30:00,160.78,160.78,160.0,160.0,1211.0,158.5222,158.5222,157.7531,157.7531,1211.0
2025-02-20 09:35:00,159.6,159.87,159.6,159.81,1027.0,157.3587,157.6249,157.3587,157.5658,1027.0
2025-02-20 09:40:00,159.81,159.81,159.81,159.81,0.0,157.5658,157.5658,157.5658,157.5658,0.0
2025-02-20 09:45:00,161.16,161.17,161.16,161.17,200.0,158.8968,158.9067,158.8968,158.9067,200.0
2025-02-20 09:50:00,161.23,161.49,161.23,161.49,300.0,158.9658,159.2222,158.9658,159.2222,300.0
2025-02-20 09:55:00,161.38,161.41,160.92,161.03,708.0,159.1137,159.1433,158.6602,158.7686,708.0
2025-02-20 10:00:00,161.0,161.0,160.7,160.7,1856.0,158.7391,158.7391,158.4433,158.4433,1856.0
2025-02-20 10:05:00,160.81,160.81,160.81,160.81,476.0,158.5517,158.5517,158.5517,158.5517,476.0
2025-02-20 10:10:00,161.07,161.07,161.07,161.07,100.0,158.8081,158.8081,158.8081,158.8081,100.0
2025-02-20 10:15:00,160.74,161.12,160.65,161.12,500.0,158.4827,158.8574,158.394,158.8574,500.0
2025-02-20 10:20:00,161.3,161.3,161.15,161.15,1042.0,159.0349,159.0349,158.887,158.887,1042.0
2025-02-20 10:25:00,161.18,161.18,161.18,161.18,100.0,158.9165,158.9165,158.9165,158.9165,100.0
2025-02-20 10:30:00,161.18,161.18,161.18,161.18,0.0,158.9165,158.9165,158.9165,158.9165,0.0
2025-02-20 10:35:00,160.61,160.61,160.61,160.61,100.0,158.3545,158.3545,158.3545,158.3545,100.0
2025-02-20 10:40:00,160.61,160.61,160.61,160.61,0.0,158.3545,158.3545,158.3545,158.3545,0.0
2025-02-20 10:45:00,160.31,160.31,159.78,159.8,455.0,158.0588,158.0588,157.5362,157.5559,455.0
2025-02-20 10:50:00,159.89,159.97,159.81,159.97,300.0,157.6447,157.7235,157.5658,157.7235,300.0
2025-02-20 10:55:00,159.97,159.97,159.97,159.97,0.0,157.7235,157.7235,157.7235,157.7235,0.0
2025-02-20 11:00:00,159.97,159.97,159.97,159.97,0.0,157.7235,157.7235,157.7235,157.7235,0.0
2025-02-20 11:05:00,159.79,159.79,159.79,159.79,100.0,157.5461,157.5461,157.5461,157.5461,100.0
2025-02-20 11:10:00,159.96,159.96,159.96,159.96,250.0,157.7137,157.7137,157.7137,157.7137,250.0
2025-02-20 11:15:00,159.96,159.96,159.96,159.96,0.0,157.7137,157.7137,157.7137,157.7137,0.0
2025-02-20 11:20:00,159.99,159.99,159.99,159.99,100.0,157.7433,157.7433,157.7433,157.7433,100.0
2025-02-20 11:25:00,159.9,159.9,159.9,159.9,200.0,157.6545,157.6545,157.6545,157.6545,200.0
2025-02-20 11:30:00,159.9,159.9,159.9,159.9,0.0,157.6545,157.6545,157.6545,157.6545,0.0
2025-02-20 11:35:00,160.25,160.39,160.13,160.39,1155.0,157.9996,158.1376,157.8813,158.1376,1155.0
2025-02-20 11:40:00,160.55,160.58,160.55,160.58,503.0,158.2954,158.325,158.2954,158.325,503.0
2025-02-20 11:45:00,160.91,160.91,160.91,160.91,100.0,158.6503,158.6503,158.6503,158.6503,100.0
2025-02-20 11:50:00,160.48,160.53,160.45,160.53,600.0,158.2264,158.2757,158.1968,158.2757,600.0
2025-02-20 11:55:00,160.37,160.37,160.37,160.37,100.0,158.1179,158.1179,158.1179,158.1179,100.0
2025-02-20 12:00:00,160.43,160.5,160.43,160.5,200.0,158.1771,158.2461,158.1771,158.2461,200.0
2025-02-20 12:05:00,160.43,160.56,160.43,160.56,566.0,158.1771,158.3053,158.1771,158.3053,566.0
2025-02-20 12:10:00,160.77,160.87,160.77,160.87,420.0,158.5123,158.6109,158.5123,158.6109,420.0
2025-02-20 12:15:00,160.92,160.92,160.9,160.9,300.0,158.6602,158.6602,158.6405,158.6405,300.0
2025-02-20 12:20:00,161.75,161.75,161.42,161.42,600.0,159.4785,159.4785,159.1532,159.1532,600.0
2025-02-20 12:25:00,161.35,161.35,161.35,161.35,100.0,159.0842,159.0842,159.0842,159.0842,100.0
2025-02-20 12:30:00,161.42,162.07,161.36,161.96,5311.0,159.1532,159.794,159.094,159.6856,5311.0
2025-02-20 12:35:00,162.01,162.81,161.93,162.6,3981.0,159.7349,160.5237,159.656,160.3166,3981.0
2025-02-20 12:40:00,162.23,162.23,162.11,162.11,1325.0,159.9518,159.9518,159.8335,159.8335,1325.0
2025-02-20 12:45:00,161.8,161.8,161.8,161.8,125.0,159.5278,159.5278,159.5278,159.5278,125.0
2025-02-20 12:50:00,161.55,161.55,161.52,161.52,250.0,159.2813,159.2813,159.2518,159.2518,250.0
2025-02-20 12:55:00,161.56,161.6,161.56,161.6,200.0,159.2912,159.3306,159.2912,159.3306,200.0
2025-02-20 13:00:00,161.72,161.72,161.72,161.72,100.0,159.449,159.449,159.449,159.449,100.0
2025-02-20 13:05:00,162.02,162.13,162.02,162.13,200.0,159.7447,159.8532,159.7447,159.8532,200.0
2025-02-20 13:10:00,161.9,161.9,161.88,161.88,200.0,159.6264,159.6264,159.6067,159.6067,200.0
2025-02-20 13:15:00,162.05,162.1,161.95,161.95,700.0,159.7743,159.8236,159.6757,159.6757,700.0
2025-02-20 13:20:00,162.15,162.23,162.15,162.16,881.0,159.8729,159.9518,159.8729,159.8828,881.0
2025-02-20 13:25:00,162.27,162.27,162.27,162.27,100.0,159.9912,159.9912,159.9912,159.9912,100.0
2025-02-20 13:30:00,162.27,162.27,162.27,162.27,0.0,159.9912,159.9912,159.9912,159.9912,0.0
2025-02-20 13:35:00,162.31,162.47,162.31,162.37,900.0,160.0307,160.1884,160.0307,160.0898,900.0
2025-02-20 13:40:00,162.47,162.47,162.47,162.47,100.0,160.1884,160.1884,160.1884,160.1884,100.0
2025-02-20 13:45:00,162.48,162.5,162.48,162.5,200.0,160.1983,160.218,160.1983,160.218,200.0
2025-02-20 13:50:00,162.5,162.5,162.5,162.5,0.0,160.218,160.218,160.218,160.218,0.0
2025-02-20 13:55:00,162.55,162.55,162.55,162.55,100.0,160.2673,160.2673,160.2673,160.2673,100.0
2025-02-20 14:00:00,162.27,162.27,162.17,162.21,555.0,159.9912,159.9912,159.8926,159.9321,555.0
2025-02-20 14:05:00,162.15,162.24,162.13,162.24,1200.0,159.8729,159.9617,159.8532,159.9617,1200.0
2025-02-20 14:10:00,162.01,162.11,161.98,161.98,500.0,159.7349,159.8335,159.7053,159.7053,500.0
2025-02-20 14:15:00,161.8,161.8,161.8,161.8,500.0,159.5278,159.5278,159.5278,159.5278,500.0
2025-02-20 14:20:00,161.5,161.5,161.5,161.5,298.0,159.232,159.232,159.232,159.232,298.0
2025-02-20 14:25:00,161.4,161.46,161.4,161.46,200.0,159.1335,159.1926,159.1335,159.1926,200.0
2025-02-20 14:30:00,161.99,161.99,161.99,161.99,200.0,159.7152,159.7152,159.7152,159.7152,200.0
2025-02-20 14:35:00,161.99,161.99,161.99,161.99,0.0,159.7152,159.7152,159.7152,159.7152,0.0
2025-02-20 14:40:00,161.76,161.76,161.66,161.66,400.0,159.4884,159.4884,159.3898,159.3898,400.0
2025-02-20 14:45:00,161.69,161.83,161.69,161.83,500.0,159.4194,159.5574,159.4194,159.5574,500.0
2025-02-20 14:50:00,161.71,161.73,161.62,161.62,700.0,159.4391,159.4588,159.3504,159.3504,700.0
2025-02-20 14:55:00,161.62,161.62,161.5,161.54,700.0,159.3504,159.3504,159.232,159.2715,700.0
2025-02-20 15:00:00,161.61,161.67,161.61,161.67,200.0,159.3405,159.3997,159.3405,159.3997,200.0
2025-02-20 15:05:00,161.65,161.65,161.55,161.55,500.0,159.3799,159.3799,159.2813,159.2813,500.0
2025-02-20 15:10:00,161.91,161.91,161.91,161.91,190.0,159.6363,159.6363,159.6363,159.6363,190.0
2025-02-20 15:15:00,162.03,162.03,161.88,161.88,500.0,159.7546,159.7546,159.6067,159.6067,500.0
2025-02-20 15:20:00,161.88,162.16,161.71,161.97,1105.0,159.6067,159.8828,159.4391,159.6954,1105.0
2025-02-20 15:25:00,161.99,162.35,161.99,162.32,900.0,159.7152,160.0701,159.7152,160.0405,900.0
2025-02-20 15:30:00,162.32,162.5,162.22,162.5,600.0,160.0405,160.218,159.9419,160.218,600.0
2025-02-20 15:35:00,162.46,162.46,162.11,162.11,1700.0,160.1786,160.1786,159.8335,159.8335,1700.0
2025-02-20 15:40:00,162.19,162.26,162.19,162.21,400.0,159.9124,159.9814,159.9124,159.9321,400.0
2025-02-20 15:45:00,162.53,162.53,162.31,162.31,600.0,160.2476,160.2476,160.0307,160.0307,600.0
2025-02-20 15:50:00,162.61,162.61,162.19,162.19,3093.0,160.3265,160.3265,159.9124,159.9124,3093.0
2025-02-20 15:55:00,162.11,162.15,162.04,162.09,3177.0,159.8335,159.8729,159.7645,159.8138,3177.0
2025-02-21 09:30:00,160.51,160.51,160.16,160.18,300.0,158.256,158.256,157.9109,157.9306,300.0
2025-02-21 09:35:00,160.15,160.15,159.61,159.77,600.0,157.901,157.901,157.3686,157.5263,600.0
2025-02-21 09:40:00,159.91,159.91,159.25,159.25,1500.0,157.6644,157.6644,157.0136,157.0136,1500.0
2025-02-21 09:45:00,158.89,159.13,158.89,159.13,800.0,156.6587,156.8953,156.6587,156.8953,800.0
2025-02-21 09:50:00,159.0,159.0,158.58,158.58,200.0,156.7672,156.7672,156.3531,156.3531,200.0
2025-02-21 09:55:00,159.06,159.22,159.01,159.01,1320.0,156.8263,156.9841,156.777,156.777,1320.0
2025-02-21 10:00:00,159.0,159.09,158.96,159.09,331.0,156.7672,156.8559,156.7277,156.8559,331.0
2025-02-21 10:05:00,159.02,159.03,159.02,159.03,200.0,156.7869,156.7967,156.7869,156.7967,200.0
2025-02-21 10:10:00,159.02,159.33,158.89,159.14,1550.0,156.7869,157.0925,156.6587,156.9052,1550.0
2025-02-21 10:15:00,159.14,159.14,159.14,159.14,0.0,156.9052,156.9052,156.9052,156.9052,0.0
2025-02-21 10:20:00,159.06,159.06,159.06,159.06,100.0,156.8263,156.8263,156.8263,156.8263,100.0
2025-02-21 10:25:00,159.0,159.0,158.69,158.69,680.0,156.7672,156.7672,156.4615,156.4615,680.0
2025-02-21 10:30:00,158.51,158.51,158.18,158.18,900.0,156.284,156.284,155.9587,155.9587,900.0
2025-02-21 10:35:00,158.25,158.25,158.25,158.25,100.0,156.0277,156.0277,156.0277,156.0277,100.0
2025-02-21 10:40:00,158.25,158.25,158.14,158.14,200.0,156.0277,156.0277,155.9192,155.9192,200.0
2025-02-21 10:45:00,158.14,158.14,158.14,158.14,0.0,155.9192,155.9192,155.9192,155.9192,0.0
2025-02-21 10:50:00,158.76,158.76,158.75,158.75,297.0,156.5305,156.5305,156.5207,156.5207,297.0
2025-02-21 10:55:00,158.75,158.75,158.75,158.75,0.0,156.5207,156.5207,156.5207,156.5207,0.0
2025-02-21 11:00:00,158.75,158.76,158.59,158.59,325.0,156.5207,156.5305,156.3629,156.3629,325.0
2025-02-21 11:05:00,158.59,158.59,158.59,158.59,0.0,156.3629,156.3629,156.3629,156.3629,0.0
2025-02-21 11:10:00,158.59,158.59,158.59,158.59,0.0,156.3629,156.3629,156.3629,156.3629,0.0
2025-02-21 11:15:00,159.0,159.0,159.0,159.0,100.0,156.7672,156.7672,156.7672,156.7672,100.0
2025-02-21 11:20:00,159.0,159.0,159.0,159.0,0.0,156.7672,156.7672,156.7672,156.7672,0.0
2025-02-21 11:25:00,158.71,158.71,158.71,158.71,100.0,156.4812,156.4812,156.4812,156.4812,100.0
2025-02-21 11:30:00,158.71,158.71,158.71,158.71,0.0,156.4812,156.4812,156.4812,156.4812,0.0
2025-02-21 11:35:00,158.71,158.71,158.71,158.71,0.0,156.4812,156.4812,156.4812,156.4812,0.0
2025-02-21 11:40:00,158.71,158.71,158.71,158.71,0.0,156.4812,156.4812,156.4812,156.4812,0.0
2025-02-21 11:45:00,158.93,158.96,158.93,158.96,200.0,156.6981,156.7277,156.6981,156.7277,200.0
2025-02-21 11:50:00,158.52,158.52,158.52,158.52,117.0,156.2939,156.2939,156.2939,156.2939,117.0
2025-02-21 11:55:00,158.8,158.85,158.8,158.85,1035.0,156.57,156.6193,156.57,156.6193,1035.0
2025-02-21 12:00:00,158.9,158.9,158.9,158.9,100.0,156.6686,156.6686,156.6686,156.6686,100.0
2025-02-21 12:05:00,158.91,158.99,158.85,158.99,800.0,156.6784,156.7573,156.6193,156.7573,800.0
2025-02-21 12:10:00,158.99,159.08,158.73,159.08,720.0,156.7573,156.846,156.5009,156.846,720.0
2025-02-21 12:15:00,158.9,158.9,158.9,158.9,100.0,156.6686,156.6686,156.6686,156.6686,100.0
2025-02-21 12:20:00,158.78,158.78,158.57,158.57,400.0,156.5502,156.5502,156.3432,156.3432,400.0
2025-02-21 12:25:00,158.49,158.49,158.45,158.45,600.0,156.2643,156.2643,156.2249,156.2249,600.0
2025-02-21 12:30:00,158.5,158.5,158.32,158.35,500.0,156.2742,156.2742,156.0967,156.1263,500.0
2025-02-21 12:35:00,158.28,158.3,158.26,158.3,500.0,156.0573,156.077,156.0375,156.077,500.0
2025-02-21 12:40:00,158.25,158.33,158.25,158.33,300.0,156.0277,156.1066,156.0277,156.1066,300.0
2025-02-21 12:45:00,158.22,158.3,158.22,158.3,200.0,155.9981,156.077,155.9981,156.077,200.0
2025-02-21 12:50:00,158.3,158.3,158.3,158.3,0.0,156.077,156.077,156.077,156.077,0.0
2025-02-21 12:55:00,158.0,158.0,158.0,158.0,100.0,155.7812,155.7812,155.7812,155.7812,100.0
2025-02-21 13:00:00,157.62,157.62,157.23,157.27,672.0,155.4065,155.4065,155.022,155.0615,672.0
2025-02-21 13:05:00,157.21,157.21,157.0,157.0,401.0,155.0023,155.0023,154.7952,154.7952,401.0
2025-02-21 13:10:00,156.96,157.17,156.74,157.17,3200.0,154.7558,154.9629,154.5389,154.9629,3200.0
2025-02-21 13:15:00,157.12,157.19,157.12,157.19,312.0,154.9136,154.9826,154.9136,154.9826,312.0
2025-02-21 13:20:00,157.29,157.29,157.01,157.01,3005.0,155.0812,155.0812,154.8051,154.8051,3005.0
2025-02-21 13:25:00,157.11,157.11,157.03,157.08,500.0,154.9037,154.9037,154.8248,154.8741,500.0
2025-02-21 13:30:00,156.86,156.86,156.56,156.56,200.0,154.6572,154.6572,154.3614,154.3614,200.0
2025-02-21 13:35:00,156.85,156.99,156.77,156.82,895.0,154.6473,154.7854,154.5685,154.6178,895.0
2025-02-21 13:40:00,156.47,156.47,156.47,156.47,132.0,154.2727,154.2727,154.2727,154.2727,132.0
2025-02-21 13:45:00,156.28,156.28,156.28,156.28,100.0,154.0854,154.0854,154.0854,154.0854,100.0
2025-02-21 13:50:00,156.49,156.49,156.26,156.26,400.0,154.2924,154.2924,154.0656,154.0656,400.0
2025-02-21 13:55:00,156.25,156.25,156.25,156.25,100.0,154.0558,154.0558,154.0558,154.0558,100.0
2025-02-21 14:00:00,156.08,156.08,156.08,156.08,200.0,153.8882,153.8882,153.8882,153.8882,200.0
2025-02-21 14:05:00,156.26,156.5,156.26,156.5,400.0,154.0656,154.3023,154.0656,154.3023,400.0
2025-02-21 14:10:00,156.5,156.5,156.5,156.5,0.0,154.3023,154.3023,154.3023,154.3023,0.0
2025-02-21 14:15:00,156.5,156.5,156.36,156.36,200.0,154.3023,154.3023,154.1642,154.1642,200.0
2025-02-21 14:20:00,156.36,156.36,156.36,156.36,0.0,154.1642,154.1642,154.1642,154.1642,0.0
2025-02-21 14:25:00,156.35,156.35,156.35,156.35,114.0,154.1544,154.1544,154.1544,154.1544,114.0
2025-02-21 14:30:00,156.49,156.49,156.49,156.49,100.0,154.2924,154.2924,154.2924,154.2924,100.0
2025-02-21 14:35:00,156.0,156.0,155.82,155.82,325.0,153.8093,153.8093,153.6318,153.6318,325.0
2025-02-21 14:40:00,155.81,156.08,155.59,156.08,835.0,153.622,153.8882,153.405,153.8882,835.0
2025-02-21 14:45:00,156.49,156.49,156.49,156.49,100.0,154.2924,154.2924,154.2924,154.2924,100.0
2025-02-21 14:50:00,156.29,156.29,156.28,156.28,200.0,154.0952,154.0952,154.0854,154.0854,200.0
2025-02-21 14:55:00,156.28,156.28,156.28,156.28,0.0,154.0854,154.0854,154.0854,154.0854,0.0
2025-02-21 15:00:00,156.25,156.25,155.86,155.86,200.0,154.0558,154.0558,153.6713,153.6713,200.0
2025-02-21 15:05:00,156.09,156.14,155.95,155.95,400.0,153.898,153.9473,153.76,153.76,400.0
2025-02-21 15:10:00,156.09,156.09,156.09,156.09,100.0,153.898,153.898,153.898,153.898,100.0
2025-02-21 15:15:00,156.16,156.19,156.1,156.14,400.0,153.967,153.9966,153.9079,153.9473,400.0
2025-02-21 15:20:00,155.92,155.92,155.92,155.92,114.0,153.7304,153.7304,153.7304,153.7304,114.0
2025-02-21 15:25:00,155.89,155.9,155.89,155.9,200.0,153.7008,153.7107,153.7008,153.7107,200.0
2025-02-21 15:30:00,156.03,156.4,156.03,156.36,934.0,153.8389,154.2037,153.8389,154.1642,934.0
2025-02-21 15:35:00,156.26,156.29,156.26,156.29,1182.0,154.0656,154.0952,154.0656,154.0952,1182.0
2025-02-21 15:40:00,156.52,156.66,156.52,156.65,425.0,154.322,154.46,154.322,154.4502,425.0
2025-02-21 15:45:00,156.65,156.65,156.16,156.16,600.0,154.4502,154.4502,153.967,153.967,600.0
2025-02-21 15:50:00,156.26,156.54,156.11,156.35,2825.0,154.0656,154.3417,153.9177,154.1544,2825.0
2025-02-21 15:55:00,156.53,156.65,155.92,156.04,9237.0,154.3318,154.4502,153.7304,153.8487,9237.0
2025-02-24 09:30:00,156.14,156.14,156.0,156.0,580.0,153.9473,153.9473,153.8093,153.8093,580.0
2025-02-24 09:35:00,156.04,156.04,155.61,155.61,1500.0,153.8487,153.8487,153.4248,153.4248,1500.0
2025-02-24 09:40:00,155.99,155.99,155.99,155.99,100.0,153.7994,153.7994,153.7994,153.7994,100.0
2025-02-24 09:45:00,155.74,155.89,155.51,155.67,855.0,153.5529,153.7008,153.3262,153.4839,855.0
2025-02-24 09:50:00,155.64,156.12,155.64,155.8,1200.0,153.4543,153.9276,153.4543,153.6121,1200.0
2025-02-24 09:55:00,155.83,156.14,155.83,156.14,537.0,153.6417,153.9473,153.6417,153.9473,537.0
2025-02-24 10:00:00,155.85,155.85,155.7,155.82,551.0,153.6614,153.6614,153.5135,153.6318,551.0
2025-02-24 10:05:00,156.02,156.02,155.62,155.83,1025.0,153.829,153.829,153.4346,153.6417,1025.0
2025-02-24 10:10:00,155.86,156.11,155.75,156.11,1092.0,153.6713,153.9177,153.5628,153.9177,1092.0
2025-02-24 10:15:00,156.5,156.5,156.13,156.13,400.0,154.3023,154.3023,153.9375,153.9375,400.0
2025-02-24 10:20:00,156.1,156.12,156.1,156.12,300.0,153.9079,153.9276,153.9079,153.9276,300.0
2025-02-24 10:25:00,155.67,155.67,155.67,155.67,200.0,153.4839,153.4839,153.4839,153.4839,200.0
2025-02-24 10:30:00,155.65,155.72,155.65,155.72,300.0,153.4642,153.5332,153.4642,153.5332,300.0
2025-02-24 10:35:00,156.05,156.05,156.05,156.05,152.0,153.8586,153.8586,153.8586,153.8586,152.0
2025-02-24 10:40:00,156.19,156.22,156.0,156.0,500.0,153.9966,154.0262,153.8093,153.8093,500.0
2025-02-24 10:45:00,155.92,156.28,155.92,156.28,700.0,153.7304,154.0854,153.7304,154.0854,700.0
2025-02-24 10:50:00,156.11,156.11,155.95,155.95,200.0,153.9177,153.9177,153.76,153.76,200.0
2025-02-24 10:55:00,155.79,155.79,155.57,155.57,850.0,153.6022,153.6022,153.3853,153.3853,850.0
2025-02-24 11:00:00,155.69,155.74,155.67,155.67,691.0,153.5036,153.5529,153.4839,153.4839,691.0
2025-02-24 11:05:00,155.6,155.6,155.6,155.6,100.0,153.4149,153.4149,153.4149,153.4149,100.0
2025-02-24 11:10:00,155.68,155.68,155.61,155.61,200.0,153.4938,153.4938,153.4248,153.4248,200.0
2025-02-24 11:15:00,155.78,155.9,155.73,155.73,900.0,153.5924,153.7107,153.5431,153.5431,900.0
2025-02-24 11:20:00,155.65,155.71,155.65,155.71,300.0,153.4642,153.5234,153.4642,153.5234,300.0
2025-02-24 11:25:00,155.71,155.71,155.71,155.71,0.0,153.5234,153.5234,153.5234,153.5234,0.0
2025-02-24 11:30:00,155.92,156.15,155.92,156.15,400.0,153.7304,153.9572,153.7304,153.9572,400.0
2025-02-24 11:35:00,156.06,156.08,155.96,156.01,611.0,153.8684,153.8882,153.7698,153.8191,611.0
2025-02-24 11:40:00,156.16,156.16,156.02,156.02,400.0,153.967,153.967,153.829,153.829,400.0
2025-02-24 11:45:00,155.99,155.99,155.88,155.88,300.0,153.7994,153.7994,153.691,153.691,300.0
2025-02-24 11:50:00,155.95,156.2,155.95,156.19,600.0,153.76,154.0065,153.76,153.9966,600.0
2025-02-24 11:55:00,156.34,156.34,156.34,156.34,100.0,154.1445,154.1445,154.1445,154.1445,100.0
2025-02-24 12:00:00,156.3,156.3,156.3,156.3,100.0,154.1051,154.1051,154.1051,154.1051,100.0
2025-02-24 12:05:00,156.38,156.5,156.31,156.31,600.0,154.1839,154.3023,154.1149,154.1149,600.0
2025-02-24 12:10:00,156.31,156.31,156.31,156.31,0.0,154.1149,154.1149,154.1149,154.1149,0.0
2025-02-24 12:15:00,156.8,156.8,156.57,156.57,600.0,154.5981,154.5981,154.3713,154.3713,600.0
2025-02-24 12:20:00,156.49,156.49,156.49,156.49,100.0,154.2924,154.2924,154.2924,154.2924,100.0
2025-02-24 12:25:00,156.26,156.26,156.14,156.14,300.0,154.0656,154.0656,153.9473,153.9473,300.0
2025-02-24 12:30:00,156.12,156.12,156.02,156.02,300.0,153.9276,153.9276,153.829,153.829,300.0
2025-02-24 12:35:00,155.99,156.04,155.99,156.04,300.0,153.7994,153.8487,153.7994,153.8487,300.0
2025-02-24 12:40:00,156.09,156.2,156.09,156.2,500.0,153.898,154.0065,153.898,154.0065,500.0
2025-02-24 12:45:00,156.23,156.38,156.22,156.38,800.0,154.0361,154.1839,154.0262,154.1839,800.0
2025-02-24 12:50:00,156.27,156.27,156.26,156.26,239.0,154.0755,154.0755,154.0656,154.0656,239.0
2025-02-24 12:55:00,156.26,156.26,156.26,156.26,0.0,154.0656,154.0656,154.0656,154.0656,0.0
2025-02-24 13:00:00,156.0,156.17,155.86,156.17,800.0,153.8093,153.9769,153.6713,153.9769,800.0
2025-02-24 13:05:00,156.12,156.12,156.12,156.12,100.0,153.9276,153.9276,153.9276,153.9276,100.0
2025-02-24 13:10:00,156.15,156.15,156.11,156.12,300.0,153.9572,153.9572,153.9177,153.9276,300.0
2025-02-24 13:15:00,156.12,156.12,156.12,156.12,100.0,153.9276,153.9276,153.9276,153.9276,100.0
2025-02-24 13:20:00,156.13,156.13,156.13,156.13,100.0,153.9375,153.9375,153.9375,153.9375,100.0
2025-02-24 13:25:00,156.17,156.17,156.17,156.17,100.0,153.9769,153.9769,153.9769,153.9769,100.0
2025-02-24 13:30:00,156.13,156.27,156.04,156.06,2089.0,153.9375,154.0755,153.8487,153.8684,2089.0
2025-02-24 13:35:00,156.17,156.39,156.17,156.39,1296.0,153.9769,154.1938,153.9769,154.1938,1296.0
2025-02-24 13:40:00,156.36,156.36,156.34,156.34,243.0,154.1642,154.1642,154.1445,154.1445,243.0
2025-02-24 13:45:00,156.39,156.43,156.35,156.35,800.0,154.1938,154.2332,154.1544,154.1544,800.0
2025-02-24 13:50:00,156.37,156.38,156.28,156.28,900.0,154.1741,154.1839,154.0854,154.0854,900.0
2025-02-24 13:55:00,156.34,156.45,156.08,156.08,1501.0,154.1445,154.253,153.8882,153.8882,1501.0
2025-02-24 14:00:00,156.11,156.24,156.1,156.24,600.0,153.9177,154.0459,153.9079,154.0459,600.0
2025-02-24 14:05:00,156.29,156.34,156.25,156.3,900.0,154.0952,154.1445,154.0558,154.1051,900.0
2025-02-24 14:10:00,156.27,156.27,156.17,156.19,1092.0,154.0755,154.0755,153.9769,153.9966,1092.0
2025-02-24 14:15:00,156.08,156.08,155.81,155.81,550.0,153.8882,153.8882,153.622,153.622,550.0
2025-02-24 14:20:00,155.75,155.75,155.65,155.7,1400.0,153.5628,153.5628,153.4642,153.5135,1400.0
2025-02-24 14:25:00,155.71,155.71,155.5,155.61,500.0,153.5234,153.5234,153.3163,153.4248,500.0
2025-02-24 14:30:00,155.67,155.76,155.67,155.76,200.0,153.4839,153.5727,153.4839,153.5727,200.0
2025-02-24 14:35:00,155.71,155.79,155.71,155.79,300.0,153.5234,153.6022,153.5234,153.6022,300.0
2025-02-24 14:40:00,155.79,155.79,155.79,155.79,0.0,153.6022,153.6022,153.6022,153.6022,0.0
2025-02-24 14:45:00,155.68,155.73,155.68,155.72,400.0,153.4938,153.5431,153.4938,153.5332,400.0
2025-02-24 14:50:00,155.8,155.85,155.66,155.66,500.0,153.6121,153.6614,153.4741,153.4741,500.0
2025-02-24 14:55:00,155.7,155.7,155.53,155.53,244.0,153.5135,153.5135,153.3459,153.3459,244.0
2025-02-24 15:00:00,155.57,155.57,155.48,155.48,800.0,153.3853,153.3853,153.2966,153.2966,800.0
2025-02-24 15:05:00,155.6,155.6,155.4,155.4,700.0,153.4149,153.4149,153.2177,153.2177,700.0
2025-02-24 15:10:00,155.41,155.5,155.37,155.5,655.0,153.2276,153.3163,153.1881,153.3163,655.0
2025-02-24 15:15:00,155.43,155.67,155.43,155.6,1545.0,153.2473,153.4839,153.2473,153.4149,1545.0
2025-02-24 15:20:00,155.65,155.75,155.54,155.63,1050.0,153.4642,153.5628,153.3557,153.4445,1050.0
2025-02-24 15:25:00,155.57,155.6,155.41,155.46,1200.0,153.3853,153.4149,153.2276,153.2769,1200.0
2025-02-24 15:30:00,155.42,155.75,155.39,155.75,1581.0,153.2374,153.5628,153.2079,153.5628,1581.0
2025-02-24 15:35:00,155.8,155.8,155.7,155.71,986.0,153.6121,153.6121,153.5135,153.5234,986.0
2025-02-24 15:40:00,155.65,155.87,155.65,155.81,1736.0,153.4642,153.6811,153.4642,153.622,1736.0
2025-02-24 15:45:00,155.77,155.79,155.66,155.76,1704.0,153.5825,153.6022,153.4741,153.5727,1704.0
2025-02-24 15:50:00,155.88,155.88,155.39,155.41,3200.0,153.691,153.691,153.2079,153.2276,3200.0
2025-02-24 15:55:00,155.39,155.51,155.13,155.14,3104.0,153.2079,153.3262,152.9515,152.9614,3104.0
2025-02-25 09:30:00,157.02,161.0,156.0,160.74,6337.0,154.815,158.7391,153.8093,158.4827,6337.0
2025-02-25 09:35:00,160.26,160.86,158.99,160.53,2412.0,158.0095,158.601,156.7573,158.2757,2412.0
2025-02-25 09:40:00,160.67,161.09,159.28,159.28,3546.0,158.4137,158.8278,157.0432,157.0432,3546.0
2025-02-25 09:45:00,159.32,161.22,159.32,159.97,2791.0,157.0827,158.956,157.0827,157.7235,2791.0
2025-02-25 09:50:00,159.86,160.7,159.22,160.65,2800.0,157.6151,158.4433,156.9841,158.394,2800.0
2025-02-25 09:55:00,160.2,160.48,159.9,159.9,1800.0,157.9503,158.2264,157.6545,157.6545,1800.0
2025-02-25 10:00:00,159.37,159.37,158.74,159.0,7205.0,157.132,157.132,156.5108,156.7672,7205.0
2025-02-25 10:05:00,159.15,159.9,159.0,159.38,2955.0,156.9151,157.6545,156.7672,157.1418,2955.0
2025-02-25 10:10:00,159.28,160.11,159.12,160.08,2615.0,157.0432,157.8616,156.8855,157.832,2615.0
2025-02-25 10:15:00,160.16,160.16,159.51,159.51,800.0,157.9109,157.9109,157.27,157.27,800.0
2025-02-25 10:20:00,159.5,159.5,158.55,158.55,600.0,157.2601,157.2601,156.3235,156.3235,600.0
2025-02-25 10:25:00,158.18,158.24,157.75,157.96,2143.0,155.9587,156.0178,155.5347,155.7418,2143.0
2025-02-25 10:30:00,157.93,158.31,157.87,158.31,600.0,155.7122,156.0868,155.653,156.0868,600.0
2025-02-25 10:35:00,158.61,158.63,158.44,158.6,1148.0,156.3826,156.4024,156.215,156.3728,1148.0
2025-02-25 10:40:00,159.14,159.14,158.46,158.46,1407.0,156.9052,156.9052,156.2347,156.2347,1407.0
2025-02-25 10:45:00,158.3,158.3,157.74,157.74,1160.0,156.077,156.077,155.5249,155.5249,1160.0
2025-02-25 10:50:00,157.84,158.0,157.3,157.3,500.0,155.6234,155.7812,155.091,155.091,500.0
2025-02-25 10:55:00,157.3,157.72,157.17,157.17,700.0,155.091,155.5051,154.9629,154.9629,700.0
2025-02-25 11:00:00,157.18,157.26,157.18,157.26,200.0,154.9727,155.0516,154.9727,155.0516,200.0
2025-02-25 11:05:00,157.22,157.33,157.16,157.16,925.0,155.0122,155.1206,154.953,154.953,925.0
2025-02-25 11:10:00,157.1,157.51,156.98,157.14,1700.0,154.8938,155.2981,154.7755,154.9333,1700.0
2025-02-25 11:15:00,157.41,157.54,157.41,157.5,708.0,155.1995,155.3277,155.1995,155.2882,708.0
2025-02-25 11:20:00,157.52,157.6,157.39,157.39,500.0,155.3079,155.3868,155.1798,155.1798,500.0
2025-02-25 11:25:00,157.1,157.1,156.34,156.36,600.0,154.8938,154.8938,154.1445,154.1642,600.0
2025-02-25 11:30:00,156.16,156.16,155.67,155.67,2357.0,153.967,153.967,153.4839,153.4839,2357.0
2025-02-25 11:35:00,156.49,156.54,156.4,156.4,700.0,154.2924,154.3417,154.2037,154.2037,700.0
2025-02-25 11:40:00,156.25,156.3,155.84,155.96,976.0,154.0558,154.1051,153.6515,153.7698,976.0
2025-02-25 11:45:00,155.98,156.16,155.98,156.16,300.0,153.7896,153.967,153.7896,153.967,300.0
2025-02-25 11:50:00,156.15,156.71,156.0,156.71,1125.0,153.9572,154.5093,153.8093,154.5093,1125.0
2025-02-25 11:55:00,156.71,156.81,156.06,156.06,700.0,154.5093,154.6079,153.8684,153.8684,700.0
2025-02-25 12:00:00,155.99,156.25,155.99,156.05,926.0,153.7994,154.0558,153.7994,153.8586,926.0
2025-02-25 12:05:00,155.77,155.81,155.76,155.81,325.0,153.5825,153.622,153.5727,153.622,325.0
2025-02-25 12:10:00,155.8,156.2,155.8,156.19,331.0,153.6121,154.0065,153.6121,153.9966,331.0
2025-02-25 12:15:00,156.13,156.47,156.01,156.12,700.0,153.9375,154.2727,153.8191,153.9276,700.0
2025-02-25 12:20:00,156.14,156.14,155.96,155.96,200.0,153.9473,153.9473,153.7698,153.7698,200.0
2025-02-25 12:25:00,155.91,156.02,155.9,155.9,2615.0,153.7206,153.829,153.7107,153.7107,2615.0
2025-02-25 12:30:00,155.61,155.84,155.6,155.67,640.0,153.4248,153.6515,153.4149,153.4839,640.0
2025-02-25 12:35:00,155.66,155.66,155.47,155.5,665.0,153.4741,153.4741,153.2867,153.3163,665.0
2025-02-25 12:40:00,155.39,155.39,155.15,155.15,525.0,153.2079,153.2079,152.9712,152.9712,525.0
2025-02-25 12:45:00,155.1,155.15,154.71,154.99,2551.0,152.9219,152.9712,152.5374,152.8135,2551.0
2025-02-25 12:50:00,154.84,154.84,154.67,154.81,1460.0,152.6656,152.6656,152.498,152.636,1460.0
2025-02-25 12:55:00,154.79,154.84,154.73,154.75,600.0,152.6163,152.6656,152.5571,152.5768,600.0
2025-02-25 13:00:00,154.86,155.35,154.86,155.21,2768.0,152.6853,153.1684,152.6853,153.0304,2768.0
2025-02-25 13:05:00,155.12,155.12,154.49,154.49,2230.0,152.9416,152.9416,152.3205,152.3205,2230.0
2025-02-25 13:10:00,154.4,154.4,153.38,153.94,3392.0,152.2318,152.2318,151.2261,151.7782,3392.0
2025-02-25 13:15:00,153.93,154.21,153.93,154.05,700.0,151.7684,152.0444,151.7684,151.8867,700.0
2025-02-25 13:20:00,154.0,154.06,154.0,154.01,1898.0,151.8374,151.8965,151.8374,151.8472,1898.0
2025-02-25 13:25:00,153.8,153.91,153.5,153.5,1500.0,151.6402,151.7486,151.3444,151.3444,1500.0
2025-02-25 13:30:00,153.41,153.7,153.39,153.7,3846.0,151.2557,151.5416,151.2359,151.5416,3846.0
2025-02-25 13:35:00,153.51,153.61,153.51,153.57,900.0,151.3543,151.4528,151.3543,151.4134,900.0
2025-02-25 13:40:00,153.56,154.15,153.56,154.15,2100.0,151.4036,151.9853,151.4036,151.9853,2100.0
2025-02-25 13:45:00,154.23,154.32,153.88,153.91,3493.0,152.0641,152.1529,151.7191,151.7486,3493.0
2025-02-25 13:50:00,154.06,154.22,154.02,154.02,400.0,151.8965,152.0543,151.8571,151.8571,400.0
2025-02-25 13:55:00,154.06,154.06,153.79,154.05,600.0,151.8965,151.8965,151.6303,151.8867,600.0
2025-02-25 14:00:00,153.97,153.97,153.55,153.56,1887.0,151.8078,151.8078,151.3937,151.4036,1887.0
2025-02-25 14:05:00,153.46,153.56,153.28,153.56,1450.0,151.305,151.4036,151.1275,151.4036,1450.0
2025-02-25 14:10:00,153.66,153.66,153.28,153.28,1000.0,151.5021,151.5021,151.1275,151.1275,1000.0
2025-02-25 14:15:00,153.17,153.17,152.8,152.86,1656.0,151.019,151.019,150.6542,150.7134,1656.0
2025-02-25 14:20:00,152.73,152.95,152.73,152.95,435.0,150.5852,150.8021,150.5852,150.8021,435.0
2025-02-25 14:25:00,152.86,153.15,152.86,152.96,2400.0,150.7134,150.9993,150.7134,150.812,2400.0
2025-02-25 14:30:00,152.95,152.96,152.59,152.59,800.0,150.8021,150.812,150.4472,150.4472,800.0
2025-02-25 14:35:00,152.69,152.79,152.41,152.79,2009.0,150.5458,150.6444,150.2697,150.6444,2009.0
2025-02-25 14:40:00,153.25,153.26,153.17,153.19,1401.0,151.0979,151.1078,151.019,151.0387,1401.0
2025-02-25 14:45:00,153.14,153.28,152.97,153.28,1400.0,150.9894,151.1275,150.8218,151.1275,1400.0
2025-02-25 14:50:00,153.03,153.03,152.9,153.0,400.0,150.881,150.881,150.7528,150.8514,400.0
2025-02-25 14:55:00,153.0,153.0,152.89,152.89,634.0,150.8514,150.8514,150.743,150.743,634.0
2025-02-25 15:00:00,152.95,152.95,152.76,152.76,620.0,150.8021,150.8021,150.6148,150.6148,620.0
2025-02-25 15:05:00,152.78,153.12,152.78,153.08,900.0,150.6345,150.9697,150.6345,150.9303,900.0
2025-02-25 15:10:00,153.04,153.12,153.0,153.12,625.0,150.8909,150.9697,150.8514,150.9697,625.0
2025-02-25 15:15:00,153.2,153.35,153.07,153.07,600.0,151.0486,151.1965,150.9204,150.9204,600.0
2025-02-25 15:20:00,153.08,153.3,153.05,153.3,1288.0,150.9303,151.1472,150.9007,151.1472,1288.0
2025-02-25 15:25:00,153.44,153.45,153.09,153.1,1533.0,151.2852,151.2951,150.9402,150.95,1533.0
2025-02-25 15:30:00,153.04,153.25,152.94,152.94,2496.0,150.8909,151.0979,150.7923,150.7923,2496.0
2025-02-25 15:35:00,153.03,153.03,152.59,152.6,801.0,150.881,150.881,150.4472,150.457,801.0
2025-02-25 15:40:00,152.49,152.54,152.42,152.43,1828.0,150.3486,150.3979,150.2796,150.2894,1828.0
2025-02-25 15:45:00,152.43,152.7,152.43,152.57,800.0,150.2894,150.5556,150.2894,150.4275,800.0
2025-02-25 15:50:00,152.63,152.75,151.84,151.88,5849.0,150.4866,150.6049,149.7077,149.7471,5849.0
2025-02-25 15:55:00,151.8,152.24,151.75,151.91,7750.0,149.6683,150.1021,149.619,149.7767,7750.0
2025-02-26 09:30:00,151.75,152.82,151.0,152.82,1735.0,149.619,150.6739,148.8795,150.6739,1735.0
2025-02-26 09:35:00,152.74,153.0,152.47,152.99,900.0,150.5951,150.8514,150.3289,150.8416,900.0
2025-02-26 09:40:00,152.65,152.65,151.42,151.42,600.0,150.5063,150.5063,149.2936,149.2936,600.0
2025-02-26 09:45:00,152.47,152.54,151.91,152.42,602.0,150.3289,150.3979,149.7767,150.2796,602.0
2025-02-26 09:50:00,152.67,153.17,152.67,153.17,922.0,150.526,151.019,150.526,151.019,922.0
2025-02-26 09:55:00,153.23,153.39,153.19,153.28,600.0,151.0782,151.2359,151.0387,151.1275,600.0
2025-02-26 10:00:00,153.41,153.94,153.35,153.5,700.0,151.2557,151.7782,151.1965,151.3444,700.0
2025-02-26 10:05:00,153.23,153.26,153.05,153.1,700.0,151.0782,151.1078,150.9007,150.95,700.0
2025-02-26 10:10:00,153.31,153.31,153.29,153.29,200.0,151.1571,151.1571,151.1373,151.1373,200.0
2025-02-26 10:15:00,152.84,152.88,152.84,152.88,200.0,150.6937,150.7331,150.6937,150.7331,200.0
2025-02-26 10:20:00,152.88,152.88,152.88,152.88,0.0,150.7331,150.7331,150.7331,150.7331,0.0
2025-02-26 10:25:00,152.88,152.88,152.88,152.88,0.0,150.7331,150.7331,150.7331,150.7331,0.0
2025-02-26 10:30:00,152.36,152.42,151.88,151.88,1025.0,150.2204,150.2796,149.7471,149.7471,1025.0
2025-02-26 10:35:00,151.62,151.75,151.62,151.75,200.0,149.4908,149.619,149.4908,149.619,200.0
2025-02-26 10:40:00,151.77,151.87,151.77,151.87,300.0,149.6387,149.7373,149.6387,149.7373,300.0
2025-02-26 10:45:00,152.1,152.1,151.85,151.85,247.0,149.9641,149.9641,149.7176,149.7176,247.0
2025-02-26 10:50:00,152.41,152.46,152.41,152.46,206.0,150.2697,150.319,150.2697,150.319,206.0
2025-02-26 10:55:00,152.24,152.3,152.23,152.3,300.0,150.1021,150.1612,150.0922,150.1612,300.0
2025-02-26 11:00:00,152.35,152.78,152.35,152.78,200.0,150.2105,150.6345,150.2105,150.6345,200.0
2025-02-26 11:05:00,152.7,152.86,152.7,152.71,500.0,150.5556,150.7134,150.5556,150.5655,500.0
2025-02-26 11:10:00,152.77,152.77,152.77,152.77,100.0,150.6246,150.6246,150.6246,150.6246,100.0
2025-02-26 11:15:00,152.96,153.15,152.87,152.98,1000.0,150.812,150.9993,150.7232,150.8317,1000.0
2025-02-26 11:20:00,153.01,153.27,153.01,153.07,1088.0,150.8613,151.1176,150.8613,150.9204,1088.0
2025-02-26 11:25:00,153.04,153.14,153.01,153.03,600.0,150.8909,150.9894,150.8613,150.881,600.0
2025-02-26 11:30:00,152.92,152.93,152.86,152.93,500.0,150.7725,150.7824,150.7134,150.7824,500.0
2025-02-26 11:35:00,152.83,153.28,152.83,153.25,600.0,150.6838,151.1275,150.6838,151.0979,600.0
2025-02-26 11:40:00,153.06,153.06,152.77,152.86,849.0,150.9106,150.9106,150.6246,150.7134,849.0
2025-02-26 11:45:00,152.74,152.9,152.74,152.9,480.0,150.5951,150.7528,150.5951,150.7528,480.0
2025-02-26 11:50:00,152.74,152.74,152.6,152.6,300.0,150.5951,150.5951,150.457,150.457,300.0
2025-02-26 11:55:00,152.6,152.6,152.6,152.6,173.0,150.457,150.457,150.457,150.457,173.0
2025-02-26 12:00:00,152.28,152.28,152.28,152.28,100.0,150.1415,150.1415,150.1415,150.1415,100.0
2025-02-26 12:05:00,152.28,152.28,152.28,152.28,0.0,150.1415,150.1415,150.1415,150.1415,0.0
2025-02-26 12:10:00,152.28,152.28,152.28,152.28,0.0,150.1415,150.1415,150.1415,150.1415,0.0
2025-02-26 12:15:00,152.77,152.78,152.74,152.74,525.0,150.6246,150.6345,150.5951,150.5951,525.0
2025-02-26 12:20:00,152.87,153.22,152.87,153.22,500.0,150.7232,151.0683,150.7232,151.0683,500.0
2025-02-26 12:25:00,153.15,153.15,152.65,152.77,1917.0,150.9993,150.9993,150.5063,150.6246,1917.0
2025-02-26 12:30:00,152.69,152.69,152.59,152.59,200.0,150.5458,150.5458,150.4472,150.4472,200.0
2025-02-26 12:35:00,152.59,152.59,152.59,152.59,0.0,150.4472,150.4472,150.4472,150.4472,0.0
2025-02-26 12:40:00,152.59,152.59,152.59,152.59,0.0,150.4472,150.4472,150.4472,150.4472,0.0
2025-02-26 12:45:00,152.49,152.49,152.43,152.43,200.0,150.3486,150.3486,150.2894,150.2894,200.0
2025-02-26 12:50:00,152.32,152.32,152.32,152.32,100.0,150.181,150.181,150.181,150.181,100.0
2025-02-26 12:55:00,152.36,152.36,152.08,152.08,200.0,150.2204,150.2204,149.9443,149.9443,200.0
2025-02-26 13:00:00,152.09,152.09,151.95,151.95,1624.0,149.9542,149.9542,149.8162,149.8162,1624.0
2025-02-26 13:05:00,151.95,151.95,151.95,151.95,0.0,149.8162,149.8162,149.8162,149.8162,0.0
2025-02-26 13:10:00,151.97,151.97,151.97,151.97,200.0,149.8359,149.8359,149.8359,149.8359,200.0
2025-02-26 13:15:00,151.91,151.91,151.73,151.73,200.0,149.7767,149.7767,149.5993,149.5993,200.0
2025-02-26 13:20:00,151.72,151.72,151.72,151.72,100.0,149.5894,149.5894,149.5894,149.5894,100.0
2025-02-26 13:25:00,151.72,151.72,151.59,151.6,400.0,149.5894,149.5894,149.4612,149.4711,400.0
2025-02-26 13:30:00,151.67,151.87,151.67,151.87,200.0,149.5401,149.7373,149.5401,149.7373,200.0
2025-02-26 13:35:00,151.77,152.0,151.77,152.0,400.0,149.6387,149.8655,149.6387,149.8655,400.0
2025-02-26 13:40:00,152.02,152.03,151.78,151.78,725.0,149.8852,149.895,149.6485,149.6485,725.0
2025-02-26 13:45:00,151.56,151.57,151.35,151.42,600.0,149.4316,149.4415,149.2246,149.2936,600.0
2025-02-26 13:50:00,151.34,151.34,151.25,151.3,600.0,149.2147,149.2147,149.126,149.1753,600.0
2025-02-26 13:55:00,151.22,151.44,151.22,151.44,400.0,149.0964,149.3133,149.0964,149.3133,400.0
2025-02-26 14:00:00,151.61,151.63,151.34,151.34,700.0,149.4809,149.5007,149.2147,149.2147,700.0
2025-02-26 14:05:00,151.3,151.48,151.3,151.48,300.0,149.1753,149.3528,149.1753,149.3528,300.0
2025-02-26 14:10:00,151.48,151.48,151.48,151.48,0.0,149.3528,149.3528,149.3528,149.3528,0.0
2025-02-26 14:15:00,151.81,151.81,151.81,151.81,100.0,149.6781,149.6781,149.6781,149.6781,100.0
2025-02-26 14:20:00,151.81,151.81,151.81,151.81,0.0,149.6781,149.6781,149.6781,149.6781,0.0
2025-02-26 14:25:00,152.0,152.0,151.98,151.98,200.0,149.8655,149.8655,149.8457,149.8457,200.0
2025-02-26 14:30:00,152.06,152.06,152.06,152.06,100.0,149.9246,149.9246,149.9246,149.9246,100.0
2025-02-26 14:35:00,152.18,152.18,152.17,152.17,225.0,150.0429,150.0429,150.0331,150.0331,225.0
2025-02-26 14:40:00,152.37,152.37,152.25,152.27,500.0,150.2303,150.2303,150.1119,150.1317,500.0
2025-02-26 14:45:00,152.27,152.27,152.27,152.27,0.0,150.1317,150.1317,150.1317,150.1317,0.0
2025-02-26 14:50:00,152.07,152.15,152.07,152.12,905.0,149.9345,150.0134,149.9345,149.9838,905.0
2025-02-26 14:55:00,152.16,152.16,151.57,151.57,1217.0,150.0232,150.0232,149.4415,149.4415,1217.0
2025-02-26 15:00:00,151.57,151.57,151.57,151.57,0.0,149.4415,149.4415,149.4415,149.4415,0.0
2025-02-26 15:05:00,151.79,151.82,151.79,151.82,300.0,149.6584,149.688,149.6584,149.688,300.0
2025-02-26 15:10:00,151.77,151.77,151.7,151.74,475.0,149.6387,149.6387,149.5697,149.6091,475.0
2025-02-26 15:15:00,151.83,151.85,151.83,151.85,300.0,149.6978,149.7176,149.6978,149.7176,300.0
2025-02-26 15:20:00,151.78,151.84,151.78,151.83,500.0,149.6485,149.7077,149.6485,149.6978,500.0
2025-02-26 15:25:00,152.26,152.44,152.23,152.33,1025.0,150.1218,150.2993,150.0922,150.1908,1025.0
2025-02-26 15:30:00,152.3,152.3,151.85,151.85,1325.0,150.1612,150.1612,149.7176,149.7176,1325.0
2025-02-26 15:35:00,152.23,152.27,152.15,152.27,400.0,150.0922,150.1317,150.0134,150.1317,400.0
2025-02-26 15:40:00,152.64,153.05,152.64,153.05,2041.0,150.4965,150.9007,150.4965,150.9007,2041.0
2025-02-26 15:45:00,153.25,153.3,152.92,152.92,1632.0,151.0979,151.1472,150.7725,150.7725,1632.0
2025-02-26 15:50:00,152.71,152.84,152.48,152.82,3419.0,150.5655,150.6937,150.3387,150.6739,3419.0
2025-02-26 15:55:00,152.86,152.88,151.9,152.47,13523.0,150.7134,150.7331,149.7669,150.3289,13523.0
2025-02-27 09:30:00,153.97,153.97,151.88,151.88,1808.0,151.8078,151.8078,149.7471,149.7471,1808.0
2025-02-27 09:35:00,151.84,152.5,151.84,152.5,200.0,149.7077,150.3584,149.7077,150.3584,200.0
2025-02-27 09:40:00,152.4,153.0,152.4,153.0,316.0,150.2598,150.8514,150.2598,150.8514,316.0
2025-02-27 09:45:00,153.1,153.44,153.08,153.44,900.0,150.95,151.2852,150.9303,151.2852,900.0
2025-02-27 09:50:00,154.0,154.0,153.88,153.88,500.0,151.8374,151.8374,151.7191,151.7191,500.0
2025-02-27 09:55:00,153.8,153.81,153.52,153.62,700.0,151.6402,151.65,151.3641,151.4627,700.0
2025-02-27 10:00:00,153.71,154.43,153.71,154.41,700.0,151.5514,152.2613,151.5514,152.2416,700.0
2025-02-27 10:05:00,154.95,155.03,154.16,154.16,600.0,152.774,152.8529,151.9951,151.9951,600.0
2025-02-27 10:10:00,154.37,155.01,154.37,155.01,700.0,152.2022,152.8332,152.2022,152.8332,700.0
2025-02-27 10:15:00,155.02,155.08,154.87,154.87,300.0,152.843,152.9022,152.6952,152.6952,300.0
2025-02-27 10:20:00,155.5,155.9,155.5,155.9,652.0,153.3163,153.7107,153.3163,153.7107,652.0
2025-02-27 10:25:00,155.55,155.68,155.4,155.43,700.0,153.3656,153.4938,153.2177,153.2473,700.0
2025-02-27 10:30:00,155.41,155.41,154.7,154.7,793.0,153.2276,153.2276,152.5275,152.5275,793.0
2025-02-27 10:35:00,154.74,155.0,154.71,155.0,750.0,152.567,152.8233,152.5374,152.8233,750.0
2025-02-27 10:40:00,154.75,154.85,154.0,154.18,7761.0,152.5768,152.6754,151.8374,152.0148,7761.0
2025-02-27 10:45:00,154.64,154.64,154.64,154.64,100.0,152.4684,152.4684,152.4684,152.4684,100.0
2025-02-27 10:50:00,154.6,154.6,154.4,154.4,400.0,152.4289,152.4289,152.2318,152.2318,400.0
2025-02-27 10:55:00,154.32,154.32,153.93,153.93,961.0,152.1529,152.1529,151.7684,151.7684,961.0
2025-02-27 11:00:00,154.09,154.09,153.79,153.99,929.0,151.9261,151.9261,151.6303,151.8275,929.0
2025-02-27 11:05:00,153.99,153.99,153.99,153.99,0.0,151.8275,151.8275,151.8275,151.8275,0.0
2025-02-27 11:10:00,154.7,154.7,154.7,154.7,105.0,152.5275,152.5275,152.5275,152.5275,105.0
2025-02-27 11:15:00,154.91,155.14,154.91,155.14,200.0,152.7346,152.9614,152.7346,152.9614,200.0
2025-02-27 11:20:00,155.27,155.44,155.27,155.37,503.0,153.0895,153.2572,153.0895,153.1881,503.0
2025-02-27 11:25:00,155.64,155.64,155.64,155.64,100.0,153.4543,153.4543,153.4543,153.4543,100.0
2025-02-27 11:30:00,155.75,155.76,155.66,155.68,975.0,153.5628,153.5727,153.4741,153.4938,975.0
2025-02-27 11:35:00,155.34,155.36,155.25,155.25,500.0,153.1586,153.1783,153.0698,153.0698,500.0
2025-02-27 11:40:00,155.15,155.15,155.15,155.15,240.0,152.9712,152.9712,152.9712,152.9712,240.0
2025-02-27 11:45:00,155.28,155.58,155.28,155.58,205.0,153.0994,153.3952,153.0994,153.3952,205.0
2025-02-27 11:50:00,155.52,155.52,155.52,155.52,100.0,153.336,153.336,153.336,153.336,100.0
2025-02-27 11:55:00,155.5,155.53,155.5,155.53,210.0,153.3163,153.3459,153.3163,153.3459,210.0
2025-02-27 12:00:00,155.95,155.95,155.95,155.95,100.0,153.76,153.76,153.76,153.76,100.0
2025-02-27 12:05:00,156.06,156.06,156.06,156.06,318.0,153.8684,153.8684,153.8684,153.8684,318.0
2025-02-27 12:10:00,156.2,156.33,156.19,156.24,715.0,154.0065,154.1347,153.9966,154.0459,715.0
2025-02-27 12:15:00,156.27,156.27,156.01,156.01,200.0,154.0755,154.0755,153.8191,153.8191,200.0
2025-02-27 12:20:00,155.97,155.97,155.97,155.97,100.0,153.7797,153.7797,153.7797,153.7797,100.0
2025-02-27 12:25:00,156.06,156.06,155.98,155.98,200.0,153.8684,153.8684,153.7896,153.7896,200.0
2025-02-27 12:30:00,156.17,156.17,156.08,156.08,719.0,153.9769,153.9769,153.8882,153.8882,719.0
2025-02-27 12:35:00,156.22,156.22,156.22,156.22,105.0,154.0262,154.0262,154.0262,154.0262,105.0
2025-02-27 12:40:00,156.09,156.09,155.96,155.96,656.0,153.898,153.898,153.7698,153.7698,656.0
2025-02-27 12:45:00,155.89,156.03,155.88,156.03,353.0,153.7008,153.8389,153.691,153.8389,353.0
2025-02-27 12:50:00,155.91,156.02,155.91,156.02,200.0,153.7206,153.829,153.7206,153.829,200.0
2025-02-27 12:55:00,156.2,156.35,156.2,156.2,848.0,154.0065,154.1544,154.0065,154.0065,848.0
2025-02-27 13:00:00,156.53,156.53,156.36,156.36,550.0,154.3318,154.3318,154.1642,154.1642,550.0
2025-02-27 13:05:00,156.55,156.64,156.55,156.64,325.0,154.3516,154.4403,154.3516,154.4403,325.0
2025-02-27 13:10:00,156.56,156.56,156.41,156.41,300.0,154.3614,154.3614,154.2135,154.2135,300.0
2025-02-27 13:15:00,156.48,156.48,156.48,156.48,150.0,154.2825,154.2825,154.2825,154.2825,150.0
2025-02-27 13:20:00,156.55,156.65,156.55,156.59,500.0,154.3516,154.4502,154.3516,154.391,500.0
2025-02-27 13:25:00,156.47,156.47,156.47,156.47,100.0,154.2727,154.2727,154.2727,154.2727,100.0
2025-02-27 13:30:00,156.5,156.65,156.5,156.56,550.0,154.3023,154.4502,154.3023,154.3614,550.0
2025-02-27 13:35:00,156.56,156.56,156.56,156.56,0.0,154.3614,154.3614,154.3614,154.3614,0.0
2025-02-27 13:40:00,156.46,156.68,156.46,156.68,1000.0,154.2628,154.4797,154.2628,154.4797,1000.0
2025-02-27 13:45:00,156.87,156.87,156.81,156.81,400.0,154.6671,154.6671,154.6079,154.6079,400.0
2025-02-27 13:50:00,156.7,156.7,156.7,156.7,100.0,154.4995,154.4995,154.4995,154.4995,100.0
2025-02-27 13:55:00,156.96,156.96,156.96,156.96,100.0,154.7558,154.7558,154.7558,154.7558,100.0
2025-02-27 14:00:00,156.56,156.57,156.56,156.57,200.0,154.3614,154.3713,154.3614,154.3713,200.0
2025-02-27 14:05:00,156.56,156.56,156.49,156.49,300.0,154.3614,154.3614,154.2924,154.2924,300.0
2025-02-27 14:10:00,156.45,156.45,156.3,156.35,696.0,154.253,154.253,154.1051,154.1544,696.0
2025-02-27 14:15:00,156.29,156.43,156.29,156.43,305.0,154.0952,154.2332,154.0952,154.2332,305.0
2025-02-27 14:20:00,156.45,156.45,156.35,156.35,659.0,154.253,154.253,154.1544,154.1544,659.0
2025-02-27 14:25:00,156.5,156.5,156.34,156.34,593.0,154.3023,154.3023,154.1445,154.1445,593.0
2025-02-27 14:30:00,156.25,156.25,156.25,156.25,200.0,154.0558,154.0558,154.0558,154.0558,200.0
2025-02-27 14:35:00,156.39,156.45,156.21,156.21,766.0,154.1938,154.253,154.0163,154.0163,766.0
2025-02-27 14:40:00,156.23,156.23,155.87,156.09,922.0,154.0361,154.0361,153.6811,153.898,922.0
2025-02-27 14:45:00,156.29,156.29,156.24,156.24,348.0,154.0952,154.0952,154.0459,154.0459,348.0
2025-02-27 14:50:00,156.09,156.18,156.09,156.13,500.0,153.898,153.9868,153.898,153.9375,500.0
2025-02-27 14:55:00,156.19,156.19,156.11,156.11,500.0,153.9966,153.9966,153.9177,153.9177,500.0
2025-02-27 15:00:00,155.98,156.08,155.78,155.78,1005.0,153.7896,153.8882,153.5924,153.5924,1005.0
2025-02-27 15:05:00,155.95,155.96,155.8,155.8,501.0,153.76,153.7698,153.6121,153.6121,501.0
2025-02-27 15:10:00,155.72,155.86,155.72,155.86,225.0,153.5332,153.6713,153.5332,153.6713,225.0
2025-02-27 15:15:00,155.91,155.91,155.71,155.76,520.0,153.7206,153.7206,153.5234,153.5727,520.0
2025-02-27 15:20:00,155.75,155.98,155.75,155.98,333.0,153.5628,153.7896,153.5628,153.7896,333.0
2025-02-27 15:25:00,156.06,156.06,156.06,156.06,100.0,153.8684,153.8684,153.8684,153.8684,100.0
2025-02-27 15:30:00,155.91,156.28,155.89,156.28,500.0,153.7206,154.0854,153.7008,154.0854,500.0
2025-02-27 15:35:00,156.45,156.66,156.41,156.47,700.0,154.253,154.46,154.2135,154.2727,700.0
2025-02-27 15:40:00,156.43,156.43,156.02,156.02,2050.0,154.2332,154.2332,153.829,153.829,2050.0
2025-02-27 15:45:00,156.01,156.01,155.66,155.66,574.0,153.8191,153.8191,153.4741,153.4741,574.0
2025-02-27 15:50:00,155.78,155.81,155.65,155.66,2236.0,153.5924,153.622,153.4642,153.4741,2236.0
2025-02-27 15:55:00,155.54,155.6,155.38,155.6,5300.0,153.3557,153.4149,153.198,153.4149,5300.0
2025-02-28 09:30:00,155.01,155.01,153.93,153.93,500.0,152.8332,152.8332,151.7684,151.7684,500.0
2025-02-28 09:35:00,154.4,154.4,154.4,154.4,100.0,152.2318,152.2318,152.2318,152.2318,100.0
2025-02-28 09:40:00,155.0,155.0,154.95,154.95,700.0,152.8233,152.8233,152.774,152.774,700.0
2025-02-28 09:45:00,155.83,155.84,154.86,155.5,700.0,153.6417,153.6515,152.6853,153.3163,700.0
2025-02-28 09:50:00,155.58,155.58,155.58,155.58,100.0,153.3952,153.3952,153.3952,153.3952,100.0
2025-02-28 09:55:00,155.79,156.14,155.7,155.94,700.0,153.6022,153.9473,153.5135,153.7501,700.0
2025-02-28 10:00:00,156.65,156.67,156.49,156.67,500.0,154.4502,154.4699,154.2924,154.4699,500.0
2025-02-28 10:05:00,156.62,156.97,156.59,156.97,1175.0,154.4206,154.7657,154.391,154.7657,1175.0
2025-02-28 10:10:00,157.0,157.46,157.0,157.46,400.0,154.7952,155.2488,154.7952,155.2488,400.0
2025-02-28 10:15:00,157.47,157.47,157.0,157.0,300.0,155.2586,155.2586,154.7952,154.7952,300.0
2025-02-28 10:20:00,157.24,157.24,157.24,157.24,100.0,155.0319,155.0319,155.0319,155.0319,100.0
2025-02-28 10:25:00,157.17,157.33,157.01,157.01,500.0,154.9629,155.1206,154.8051,154.8051,500.0
2025-02-28 10:30:00,157.35,157.36,156.79,156.86,3100.0,155.1403,155.1502,154.5882,154.6572,3100.0
2025-02-28 10:35:00,156.81,156.81,156.57,156.57,507.0,154.6079,154.6079,154.3713,154.3713,507.0
2025-02-28 10:40:00,156.72,156.72,156.57,156.57,465.0,154.5192,154.5192,154.3713,154.3713,465.0
2025-02-28 10:45:00,156.86,156.87,156.66,156.7,2026.0,154.6572,154.6671,154.46,154.4995,2026.0
2025-02-28 10:50:00,156.74,157.36,156.74,157.36,1044.0,154.5389,155.1502,154.5389,155.1502,1044.0
2025-02-28 10:55:00,157.2,157.5,157.2,157.5,512.0,154.9924,155.2882,154.9924,155.2882,512.0
2025-02-28 11:00:00,157.5,157.51,157.27,157.27,637.0,155.2882,155.2981,155.0615,155.0615,637.0
2025-02-28 11:05:00,157.25,157.25,156.66,156.66,884.0,155.0417,155.0417,154.46,154.46,884.0
2025-02-28 11:10:00,156.79,156.79,156.48,156.48,200.0,154.5882,154.5882,154.2825,154.2825,200.0
2025-02-28 11:15:00,156.54,156.7,156.54,156.54,800.0,154.3417,154.4995,154.3417,154.3417,800.0
2025-02-28 11:20:00,156.63,156.63,156.52,156.52,200.0,154.4304,154.4304,154.322,154.322,200.0
2025-02-28 11:25:00,156.34,156.38,156.15,156.29,1500.0,154.1445,154.1839,153.9572,154.0952,1500.0
2025-02-28 11:30:00,156.28,156.43,156.28,156.43,300.0,154.0854,154.2332,154.0854,154.2332,300.0
2025-02-28 11:35:00,156.41,156.41,156.41,156.41,200.0,154.2135,154.2135,154.2135,154.2135,200.0
2025-02-28 11:40:00,156.53,156.59,156.39,156.39,300.0,154.3318,154.391,154.1938,154.1938,300.0
2025-02-28 11:45:00,156.81,156.82,156.81,156.82,200.0,154.6079,154.6178,154.6079,154.6178,200.0
2025-02-28 11:50:00,156.9,156.9,156.9,156.9,100.0,154.6966,154.6966,154.6966,154.6966,100.0
2025-02-28 11:55:00,156.99,157.02,156.99,157.01,510.0,154.7854,154.815,154.7854,154.8051,510.0
2025-02-28 12:00:00,157.02,157.05,156.95,156.95,500.0,154.815,154.8445,154.7459,154.7459,500.0
2025-02-28 12:05:00,156.92,156.96,156.92,156.92,600.0,154.7164,154.7558,154.7164,154.7164,600.0
2025-02-28 12:10:00,156.86,156.95,156.86,156.95,200.0,154.6572,154.7459,154.6572,154.7459,200.0
2025-02-28 12:15:00,156.95,156.95,156.95,156.95,0.0,154.7459,154.7459,154.7459,154.7459,0.0
2025-02-28 12:20:00,157.66,157.77,157.56,157.56,1159.0,155.446,155.5544,155.3474,155.3474,1159.0
2025-02-28 12:25:00,157.31,157.31,157.31,157.31,300.0,155.1009,155.1009,155.1009,155.1009,300.0
2025-02-28 12:30:00,157.32,157.41,157.2,157.23,3376.0,155.1107,155.1995,154.9924,155.022,3376.0
2025-02-28 12:35:00,157.31,157.49,157.27,157.41,1775.0,155.1009,155.2784,155.0615,155.1995,1775.0
2025-02-28 12:40:00,157.48,157.66,157.1,157.11,700.0,155.2685,155.446,154.8938,154.9037,700.0
2025-02-28 12:45:00,157.21,157.21,156.97,156.97,500.0,155.0023,155.0023,154.7657,154.7657,500.0
2025-02-28 12:50:00,156.83,156.83,156.83,156.83,100.0,154.6276,154.6276,154.6276,154.6276,100.0
2025-02-28 12:55:00,156.72,156.82,156.71,156.71,300.0,154.5192,154.6178,154.5093,154.5093,300.0
2025-02-28 13:00:00,156.78,157.02,156.61,156.61,1300.0,154.5783,154.815,154.4107,154.4107,1300.0
2025-02-28 13:05:00,156.82,156.82,156.66,156.8,500.0,154.6178,154.6178,154.46,154.5981,500.0
2025-02-28 13:10:00,156.65,156.66,156.65,156.66,200.0,154.4502,154.46,154.4502,154.46,200.0
2025-02-28 13:15:00,156.49,156.58,156.26,156.26,500.0,154.2924,154.3811,154.0656,154.0656,500.0
2025-02-28 13:20:00,156.38,156.38,156.38,156.38,100.0,154.1839,154.1839,154.1839,154.1839,100.0
2025-02-28 13:25:00,157.5,157.5,157.47,157.47,909.0,155.2882,155.2882,155.2586,155.2586,909.0
2025-02-28 13:30:00,157.7,157.7,157.55,157.58,1825.0,155.4854,155.4854,155.3375,155.3671,1825.0
2025-02-28 13:35:00,157.83,158.18,157.83,158.17,1459.0,155.6136,155.9587,155.6136,155.9488,1459.0
2025-02-28 13:40:00,158.59,158.74,158.59,158.73,1000.0,156.3629,156.5108,156.3629,156.5009,1000.0
2025-02-28 13:45:00,158.38,158.61,158.22,158.61,850.0,156.1559,156.3826,155.9981,156.3826,850.0
2025-02-28 13:50:00,158.59,158.73,158.59,158.73,300.0,156.3629,156.5009,156.3629,156.5009,300.0
2025-02-28 13:55:00,158.78,158.97,158.56,158.56,2976.0,156.5502,156.7376,156.3333,156.3333,2976.0
2025-02-28 14:00:00,158.57,158.87,158.57,158.65,1121.0,156.3432,156.639,156.3432,156.4221,1121.0
2025-02-28 14:05:00,158.81,158.82,158.35,158.35,2165.0,156.5798,156.5897,156.1263,156.1263,2165.0
2025-02-28 14:10:00,158.3,158.38,158.29,158.29,1444.0,156.077,156.1559,156.0671,156.0671,1444.0
2025-02-28 14:15:00,158.38,158.55,158.36,158.36,2119.0,156.1559,156.3235,156.1361,156.1361,2119.0
2025-02-28 14:20:00,158.41,158.41,157.8,157.8,1811.0,156.1854,156.1854,155.584,155.584,1811.0
2025-02-28 14:25:00,157.92,157.97,157.92,157.97,300.0,155.7023,155.7516,155.7023,155.7516,300.0
2025-02-28 14:30:00,158.08,158.08,157.94,157.94,200.0,155.8601,155.8601,155.722,155.722,200.0
2025-02-28 14:35:00,158.12,158.39,158.12,158.34,500.0,155.8995,156.1657,155.8995,156.1164,500.0
2025-02-28 14:40:00,158.26,158.53,158.26,158.51,1006.0,156.0375,156.3038,156.0375,156.284,1006.0
2025-02-28 14:45:00,158.65,158.94,158.63,158.87,900.0,156.4221,156.708,156.4024,156.639,900.0
2025-02-28 14:50:00,158.91,158.95,158.83,158.84,1200.0,156.6784,156.7179,156.5995,156.6094,1200.0
2025-02-28 14:55:00,158.86,158.86,158.66,158.75,2319.0,156.6291,156.6291,156.4319,156.5207,2319.0
2025-02-28 15:00:00,158.74,158.8,158.67,158.74,1300.0,156.5108,156.57,156.4418,156.5108,1300.0
2025-02-28 15:05:00,158.74,158.79,158.7,158.7,525.0,156.5108,156.5601,156.4714,156.4714,525.0
2025-02-28 15:10:00,158.78,158.91,158.78,158.89,1000.0,156.5502,156.6784,156.5502,156.6587,1000.0
2025-02-28 15:15:00,158.89,158.97,158.82,158.82,1725.0,156.6587,156.7376,156.5897,156.5897,1725.0
2025-02-28 15:20:00,158.81,158.81,158.59,158.61,920.0,156.5798,156.5798,156.3629,156.3826,920.0
2025-02-28 15:25:00,158.61,158.8,158.61,158.76,1025.0,156.3826,156.57,156.3826,156.5305,1025.0
2025-02-28 15:30:00,158.86,159.12,158.77,158.99,1700.0,156.6291,156.8855,156.5404,156.7573,1700.0
2025-02-28 15:35:00,158.74,159.01,158.74,158.96,1100.0,156.5108,156.777,156.5108,156.7277,1100.0
2025-02-28 15:40:00,158.94,159.32,158.94,159.16,1334.0,156.708,157.0827,156.708,156.9249,1334.0
2025-02-28 15:45:00,159.11,159.11,158.96,158.97,1727.0,156.8756,156.8756,156.7277,156.7376,1727.0
2025-02-28 15:50:00,158.91,159.28,158.66,158.98,3030.0,156.6784,157.0432,156.4319,156.7474,3030.0
2025-02-28 15:55:00,158.97,159.14,158.91,159.06,9199.0,156.7376,156.9052,156.6784,156.8263,9199.0
2025-03-03 09:30:00,159.01,159.04,158.97,158.97,600.0,156.777,156.8066,156.7376,156.7376,600.0
2025-03-03 09:35:00,158.7,158.86,158.44,158.86,710.0,156.4714,156.6291,156.215,156.6291,710.0
2025-03-03 09:40:00,159.04,159.04,158.47,158.47,200.0,156.8066,156.8066,156.2446,156.2446,200.0
2025-03-03 09:45:00,158.35,158.35,157.41,157.44,625.0,156.1263,156.1263,155.1995,155.2291,625.0
2025-03-03 09:50:00,157.5,158.06,157.5,158.06,400.0,155.2882,155.8404,155.2882,155.8404,400.0
2025-03-03 09:55:00,158.0,158.0,158.0,158.0,100.0,155.7812,155.7812,155.7812,155.7812,100.0
2025-03-03 10:00:00,156.97,156.99,156.8,156.92,700.0,154.7657,154.7854,154.5981,154.7164,700.0
2025-03-03 10:05:00,157.5,157.5,157.5,157.5,100.0,155.2882,155.2882,155.2882,155.2882,100.0
2025-03-03 10:10:00,157.32,157.32,156.89,156.89,800.0,155.1107,155.1107,154.6868,154.6868,800.0
2025-03-03 10:15:00,156.89,156.89,156.89,156.89,0.0,154.6868,154.6868,154.6868,154.6868,0.0
2025-03-03 10:20:00,157.22,157.22,157.13,157.13,300.0,155.0122,155.0122,154.9234,154.9234,300.0
2025-03-03 10:25:00,157.0,157.16,157.0,157.03,500.0,154.7952,154.953,154.7952,154.8248,500.0
2025-03-03 10:30:00,157.09,157.2,157.09,157.2,200.0,154.884,154.9924,154.884,154.9924,200.0
2025-03-03 10:35:00,157.34,157.34,156.75,156.82,1000.0,155.1305,155.1305,154.5488,154.6178,1000.0
2025-03-03 10:40:00,157.06,157.21,157.06,157.21,200.0,154.8544,155.0023,154.8544,155.0023,200.0
2025-03-03 10:45:00,157.47,157.47,157.47,157.47,100.0,155.2586,155.2586,155.2586,155.2586,100.0
2025-03-03 10:50:00,157.62,158.12,157.62,158.1,344.0,155.4065,155.8995,155.4065,155.8798,344.0
2025-03-03 10:55:00,157.79,157.79,157.79,157.79,100.0,155.5741,155.5741,155.5741,155.5741,100.0
2025-03-03 11:00:00,158.15,158.15,158.06,158.12,300.0,155.9291,155.9291,155.8404,155.8995,300.0
2025-03-03 11:05:00,157.62,157.62,157.62,157.62,100.0,155.4065,155.4065,155.4065,155.4065,100.0
2025-03-03 11:10:00,157.7,157.81,157.53,157.81,600.0,155.4854,155.5939,155.3178,155.5939,600.0
2025-03-03 11:15:00,157.58,157.58,157.58,157.58,100.0,155.3671,155.3671,155.3671,155.3671,100.0
2025-03-03 11:20:00,157.58,157.58,157.58,157.58,0.0,155.3671,155.3671,155.3671,155.3671,0.0
2025-03-03 11:25:00,157.15,157.15,157.15,157.15,100.0,154.9431,154.9431,154.9431,154.9431,100.0
2025-03-03 11:30:00,157.16,157.18,156.95,156.95,500.0,154.953,154.9727,154.7459,154.7459,500.0
2025-03-03 11:35:00,157.03,157.06,157.03,157.06,200.0,154.8248,154.8544,154.8248,154.8544,200.0
2025-03-03 11:40:00,156.9,156.96,156.9,156.96,300.0,154.6966,154.7558,154.6966,154.7558,300.0
2025-03-03 11:45:00,157.34,157.34,157.34,157.34,100.0,155.1305,155.1305,155.1305,155.1305,100.0
2025-03-03 11:50:00,157.16,157.16,157.16,157.16,100.0,154.953,154.953,154.953,154.953,100.0
2025-03-03 11:55:00,157.38,157.38,157.38,157.38,100.0,155.1699,155.1699,155.1699,155.1699,100.0
2025-03-03 12:00:00,157.33,157.33,157.25,157.25,300.0,155.1206,155.1206,155.0417,155.0417,300.0
2025-03-03 12:05:00,157.5,157.62,157.5,157.52,409.0,155.2882,155.4065,155.2882,155.3079,409.0
2025-03-03 12:10:00,157.52,157.52,157.52,157.52,0.0,155.3079,155.3079,155.3079,155.3079,0.0
2025-03-03 12:15:00,157.67,157.67,157.62,157.67,300.0,155.4558,155.4558,155.4065,155.4558,300.0
2025-03-03 12:20:00,157.99,157.99,157.99,157.99,100.0,155.7713,155.7713,155.7713,155.7713,100.0
2025-03-03 12:25:00,157.99,157.99,157.99,157.99,0.0,155.7713,155.7713,155.7713,155.7713,0.0
2025-03-03 12:30:00,157.99,157.99,157.99,157.99,0.0,155.7713,155.7713,155.7713,155.7713,0.0
2025-03-03 12:35:00,157.82,157.82,157.66,157.66,300.0,155.6037,155.6037,155.446,155.446,300.0
2025-03-03 12:40:00,157.99,157.99,157.94,157.94,200.0,155.7713,155.7713,155.722,155.722,200.0
2025-03-03 12:45:00,157.85,157.85,157.85,157.85,400.0,155.6333,155.6333,155.6333,155.6333,400.0
2025-03-03 12:50:00,157.59,157.59,157.59,157.59,100.0,155.377,155.377,155.377,155.377,100.0
2025-03-03 12:55:00,157.38,157.38,157.38,157.38,100.0,155.1699,155.1699,155.1699,155.1699,100.0
2025-03-03 13:00:00,157.38,157.38,157.38,157.38,0.0,155.1699,155.1699,155.1699,155.1699,0.0
2025-03-03 13:05:00,156.86,156.86,156.86,156.86,200.0,154.6572,154.6572,154.6572,154.6572,200.0
2025-03-03 13:10:00,156.69,156.69,155.31,155.31,2509.0,154.4896,154.4896,153.129,153.129,2509.0
2025-03-03 13:15:00,154.23,154.36,153.4,154.29,1500.0,152.0641,152.1923,151.2458,152.1233,1500.0
2025-03-03 13:20:00,154.1,154.1,154.1,154.1,100.0,151.936,151.936,151.936,151.936,100.0
2025-03-03 13:25:00,153.3,153.3,153.3,153.3,100.0,151.1472,151.1472,151.1472,151.1472,100.0
2025-03-03 13:30:00,153.21,153.21,153.21,153.21,100.0,151.0585,151.0585,151.0585,151.0585,100.0
2025-03-03 13:35:00,153.39,153.5,153.16,153.16,800.0,151.2359,151.3444,151.0092,151.0092,800.0
2025-03-03 13:40:00,153.29,153.29,153.29,153.29,100.0,151.1373,151.1373,151.1373,151.1373,100.0
2025-03-03 13:45:00,152.83,152.83,152.83,152.83,100.0,150.6838,150.6838,150.6838,150.6838,100.0
2025-03-03 13:50:00,153.14,153.22,153.03,153.03,525.0,150.9894,151.0683,150.881,150.881,525.0
2025-03-03 13:55:00,152.88,153.09,152.88,153.09,300.0,150.7331,150.9402,150.7331,150.9402,300.0
2025-03-03 14:00:00,153.54,153.61,153.54,153.61,200.0,151.3838,151.4528,151.3838,151.4528,200.0
2025-03-03 14:05:00,153.18,153.24,153.18,153.24,200.0,151.0289,151.088,151.0289,151.088,200.0
2025-03-03 14:10:00,153.29,153.29,152.72,152.72,2125.0,151.1373,151.1373,150.5753,150.5753,2125.0
2025-03-03 14:15:00,152.86,152.86,152.43,152.61,2100.0,150.7134,150.7134,150.2894,150.4669,2100.0
2025-03-03 14:20:00,152.46,152.57,152.25,152.25,1600.0,150.319,150.4275,150.1119,150.1119,1600.0
2025-03-03 14:25:00,152.0,152.0,151.35,151.71,3715.0,149.8655,149.8655,149.2246,149.5795,3715.0
2025-03-03 14:30:00,151.48,151.64,151.04,151.26,3194.0,149.3528,149.5105,148.9189,149.1359,3194.0
2025-03-03 14:35:00,151.0,151.21,150.96,151.06,2658.0,148.8795,149.0866,148.8401,148.9387,2658.0
2025-03-03 14:40:00,151.2,151.24,150.75,150.88,3402.0,149.0767,149.1161,148.633,148.7612,3402.0
2025-03-03 14:45:00,150.5,150.56,150.45,150.51,3040.0,148.3865,148.4457,148.3372,148.3964,3040.0
2025-03-03 14:50:00,150.43,150.57,150.11,150.51,3900.0,148.3175,148.4555,148.002,148.3964,3900.0
2025-03-03 14:55:00,150.24,150.33,149.58,149.58,2795.0,148.1302,148.2189,147.4794,147.4794,2795.0
2025-03-03 15:00:00,149.45,149.72,149.06,149.22,1342.0,147.3513,147.6175,146.9667,147.1245,1342.0
2025-03-03 15:05:00,149.34,149.35,149.02,149.06,1600.0,147.2428,147.2527,146.9273,146.9667,1600.0
2025-03-03 15:10:00,148.8,148.98,148.8,148.98,400.0,146.7104,146.8879,146.7104,146.8879,400.0
2025-03-03 15:15:00,148.98,149.0,148.85,149.0,1200.0,146.8879,146.9076,146.7597,146.9076,1200.0
2025-03-03 15:20:00,148.79,149.08,148.69,149.08,844.0,146.7005,146.9865,146.6019,146.9865,844.0
2025-03-03 15:25:00,149.14,149.17,148.63,148.63,941.0,147.0456,147.0752,146.5428,146.5428,941.0
2025-03-03 15:30:00,149.11,149.11,148.6,148.65,1100.0,147.016,147.016,146.5132,146.5625,1100.0
2025-03-03 15:35:00,148.7,148.7,148.25,148.48,1994.0,146.6118,146.6118,146.1681,146.3949,1994.0
2025-03-03 15:40:00,148.09,148.35,147.7,147.98,1000.0,146.0104,146.2667,145.6258,145.9019,1000.0
2025-03-03 15:45:00,148.1,148.69,148.1,148.69,1000.0,146.0202,146.6019,146.0202,146.6019,1000.0
2025-03-03 15:50:00,148.69,149.1,148.63,148.88,3073.0,146.6019,147.0062,146.5428,146.7893,3073.0
2025-03-03 15:55:00,148.9,149.12,147.96,147.96,12119.0,146.809,147.0259,145.8822,145.8822,12119.0
2025-03-04 09:30:00,145.59,145.59,143.94,144.39,2775.0,143.5455,143.5455,141.9186,142.3623,2775.0
2025-03-04 09:35:00,145.08,145.08,141.99,144.75,3104.0,143.0426,143.0426,139.996,142.7173,3104.0
2025-03-04 09:40:00,144.86,145.11,143.66,143.66,1183.0,142.8257,143.0722,141.6426,141.6426,1183.0
2025-03-04 09:45:00,144.12,144.12,143.99,143.99,200.0,142.0961,142.0961,141.9679,141.9679,200.0
2025-03-04 09:50:00,143.1,143.1,142.02,142.02,900.0,141.0904,141.0904,140.0256,140.0256,900.0
2025-03-04 09:55:00,142.01,142.11,141.68,142.07,3456.0,140.0157,140.1143,139.6904,140.0749,3456.0
2025-03-04 10:00:00,141.6,142.08,140.97,141.19,2528.0,139.6115,140.0848,138.9904,139.2073,2528.0
2025-03-04 10:05:00,141.31,141.5,141.1,141.47,500.0,139.3256,139.5129,139.1185,139.4833,500.0
2025-03-04 10:10:00,141.17,141.77,141.14,141.75,1718.0,139.1875,139.7791,139.158,139.7594,1718.0
2025-03-04 10:15:00,141.65,141.77,141.58,141.58,500.0,139.6608,139.7791,139.5918,139.5918,500.0
2025-03-04 10:20:00,141.5,142.11,141.31,142.11,1517.0,139.5129,140.1143,139.3256,140.1143,1517.0
2025-03-04 10:25:00,142.0,142.74,141.68,142.47,1574.0,140.0059,140.7355,139.6904,140.4693,1574.0
2025-03-04 10:30:00,142.49,143.0,142.47,142.86,1500.0,140.489,140.9918,140.4693,140.8538,1500.0
2025-03-04 10:35:00,143.2,143.26,142.46,142.46,1443.0,141.189,141.2482,140.4594,140.4594,1443.0
2025-03-04 10:40:00,142.61,142.61,142.0,142.34,1179.0,140.6073,140.6073,140.0059,140.3411,1179.0
2025-03-04 10:45:00,142.3,142.3,141.9,141.9,500.0,140.3017,140.3017,139.9073,139.9073,500.0
2025-03-04 10:50:00,141.55,141.81,141.49,141.61,600.0,139.5622,139.8186,139.5031,139.6214,600.0
2025-03-04 10:55:00,141.55,141.55,141.55,141.55,100.0,139.5622,139.5622,139.5622,139.5622,100.0
2025-03-04 11:00:00,141.56,141.65,141.56,141.64,600.0,139.5721,139.6608,139.5721,139.6509,600.0
2025-03-04 11:05:00,141.63,141.64,141.42,141.62,900.0,139.6411,139.6509,139.434,139.6312,900.0
2025-03-04 11:10:00,141.78,141.96,141.78,141.91,500.0,139.789,139.9665,139.789,139.9172,500.0
2025-03-04 11:15:00,142.31,142.38,142.16,142.2,500.0,140.3115,140.3806,140.1636,140.2031,500.0
2025-03-04 11:20:00,142.56,142.56,142.31,142.37,1700.0,140.558,140.558,140.3115,140.3707,1700.0
2025-03-04 11:25:00,142.26,142.35,142.26,142.35,200.0,140.2622,140.351,140.2622,140.351,200.0
2025-03-04 11:30:00,142.98,143.22,142.98,143.22,300.0,140.9721,141.2088,140.9721,141.2088,300.0
2025-03-04 11:35:00,143.22,143.22,143.22,143.22,0.0,141.2088,141.2088,141.2088,141.2088,0.0
2025-03-04 11:40:00,143.97,144.32,143.97,144.2,600.0,141.9482,142.2933,141.9482,142.175,600.0
2025-03-04 11:45:00,143.78,144.0,143.78,143.96,700.0,141.7609,141.9778,141.7609,141.9384,700.0
2025-03-04 11:50:00,144.22,144.25,144.09,144.12,400.0,142.1947,142.2243,142.0665,142.0961,400.0
2025-03-04 11:55:00,144.12,144.12,144.12,144.12,0.0,142.0961,142.0961,142.0961,142.0961,0.0
2025-03-04 12:00:00,144.52,144.77,144.52,144.77,200.0,142.4905,142.737,142.4905,142.737,200.0
2025-03-04 12:05:00,145.08,145.09,145.08,145.09,200.0,143.0426,143.0525,143.0426,143.0525,200.0
2025-03-04 12:10:00,145.03,145.03,145.03,145.03,100.0,142.9933,142.9933,142.9933,142.9933,100.0
2025-03-04 12:15:00,145.03,145.03,145.03,145.03,0.0,142.9933,142.9933,142.9933,142.9933,0.0
2025-03-04 12:20:00,145.53,145.53,145.53,145.53,100.0,143.4863,143.4863,143.4863,143.4863,100.0
2025-03-04 12:25:00,145.77,145.8,145.77,145.8,505.0,143.7229,143.7525,143.7229,143.7525,505.0
2025-03-04 12:30:00,145.03,145.03,145.0,145.0,200.0,142.9933,142.9933,142.9638,142.9638,200.0
2025-03-04 12:35:00,144.88,144.9,144.54,144.54,400.0,142.8454,142.8652,142.5102,142.5102,400.0
2025-03-04 12:40:00,144.22,144.22,144.22,144.22,150.0,142.1947,142.1947,142.1947,142.1947,150.0
2025-03-04 12:45:00,144.18,144.8,144.18,144.74,800.0,142.1553,142.7666,142.1553,142.7074,800.0
2025-03-04 12:50:00,144.59,144.87,144.59,144.87,400.0,142.5595,142.8356,142.5595,142.8356,400.0
2025-03-04 12:55:00,144.87,144.87,144.87,144.87,0.0,142.8356,142.8356,142.8356,142.8356,0.0
2025-03-04 13:00:00,144.87,144.87,144.87,144.87,0.0,142.8356,142.8356,142.8356,142.8356,0.0
2025-03-04 13:05:00,144.87,144.92,144.87,144.92,200.0,142.8356,142.8849,142.8356,142.8849,200.0
2025-03-04 13:10:00,144.92,144.92,144.92,144.92,0.0,142.8849,142.8849,142.8849,142.8849,0.0
2025-03-04 13:15:00,144.72,144.74,144.58,144.74,500.0,142.6877,142.7074,142.5497,142.7074,500.0
2025-03-04 13:20:00,144.95,144.95,144.95,144.95,100.0,142.9145,142.9145,142.9145,142.9145,100.0
2025-03-04 13:25:00,144.84,144.87,144.76,144.76,500.0,142.806,142.8356,142.7271,142.7271,500.0
2025-03-04 13:30:00,144.61,144.74,144.61,144.64,600.0,142.5792,142.7074,142.5792,142.6088,600.0
2025-03-04 13:35:00,144.52,144.77,144.52,144.76,300.0,142.4905,142.737,142.4905,142.7271,300.0
2025-03-04 13:40:00,144.76,144.76,144.76,144.76,0.0,142.7271,142.7271,142.7271,142.7271,0.0
2025-03-04 13:45:00,144.93,144.93,144.93,144.93,125.0,142.8947,142.8947,142.8947,142.8947,125.0
2025-03-04 13:50:00,144.7,145.18,144.7,145.18,300.0,142.668,143.1412,142.668,143.1412,300.0
2025-03-04 13:55:00,145.2,145.45,145.17,145.45,1000.0,143.161,143.4074,143.1314,143.4074,1000.0
2025-03-04 14:00:00,145.5,145.72,145.5,145.63,700.0,143.4567,143.6736,143.4567,143.5849,700.0
2025-03-04 14:05:00,145.87,145.87,145.87,145.87,100.0,143.8215,143.8215,143.8215,143.8215,100.0
2025-03-04 14:10:00,145.62,146.06,145.62,146.06,300.0,143.5751,144.0089,143.5751,144.0089,300.0
2025-03-04 14:15:00,145.96,145.96,145.96,145.96,100.0,143.9103,143.9103,143.9103,143.9103,100.0
2025-03-04 14:20:00,146.22,146.32,146.22,146.32,400.0,144.1666,144.2652,144.1666,144.2652,400.0
2025-03-04 14:25:00,146.56,146.6,146.28,146.28,700.0,144.5019,144.5413,144.2258,144.2258,700.0
2025-03-04 14:30:00,146.28,146.28,146.28,146.28,0.0,144.2258,144.2258,144.2258,144.2258,0.0
2025-03-04 14:35:00,145.65,145.74,145.65,145.74,200.0,143.6046,143.6934,143.6046,143.6934,200.0
2025-03-04 14:40:00,145.73,145.73,145.64,145.67,595.0,143.6835,143.6835,143.5948,143.6244,595.0
2025-03-04 14:45:00,145.79,145.91,145.79,145.79,400.0,143.7427,143.861,143.7427,143.7427,400.0
2025-03-04 14:50:00,146.04,146.09,146.01,146.01,300.0,143.9892,144.0385,143.9596,143.9596,300.0
2025-03-04 14:55:00,146.02,146.02,145.98,145.98,300.0,143.9694,143.9694,143.93,143.93,300.0
2025-03-04 15:00:00,146.08,146.17,146.08,146.17,350.0,144.0286,144.1173,144.0286,144.1173,350.0
2025-03-04 15:05:00,146.43,146.6,146.43,146.6,300.0,144.3737,144.5413,144.3737,144.5413,300.0
2025-03-04 15:10:00,146.55,146.63,146.3,146.3,500.0,144.492,144.5709,144.2455,144.2455,500.0
2025-03-04 15:15:00,146.53,146.53,146.43,146.5,633.0,144.4723,144.4723,144.3737,144.4427,633.0
2025-03-04 15:20:00,146.57,147.48,146.54,147.48,700.0,144.5117,145.4089,144.4821,145.4089,700.0
2025-03-04 15:25:00,147.39,147.39,146.73,146.73,200.0,145.3202,145.3202,144.6695,144.6695,200.0
2025-03-04 15:30:00,146.53,146.53,146.3,146.3,550.0,144.4723,144.4723,144.2455,144.2455,550.0
2025-03-04 15:35:00,146.13,146.13,145.69,145.69,400.0,144.0779,144.0779,143.6441,143.6441,400.0
2025-03-04 15:40:00,145.39,145.73,145.39,145.64,1000.0,143.3483,143.6835,143.3483,143.5948,1000.0
2025-03-04 15:45:00,145.64,145.64,145.64,145.64,0.0,143.5948,143.5948,143.5948,143.5948,0.0
2025-03-04 15:50:00,144.87,145.21,144.6,145.01,3637.0,142.8356,143.1708,142.5694,142.9736,3637.0
2025-03-04 15:55:00,145.11,145.27,144.94,145.01,5766.0,143.0722,143.23,142.9046,142.9736,5766.0
2025-03-05 09:30:00,142.35,142.52,142.34,142.52,384.0,140.351,140.5186,140.3411,140.5186,384.0
2025-03-05 09:35:00,142.52,142.52,142.52,142.52,0.0,140.5186,140.5186,140.5186,140.5186,0.0
2025-03-05 09:40:00,142.55,142.55,142.3,142.3,817.0,140.5482,140.5482,140.3017,140.3017,817.0
2025-03-05 09:45:00,142.28,142.28,140.75,140.96,3025.0,140.282,140.282,138.7734,138.9805,3025.0
2025-03-05 09:50:00,140.98,142.14,140.98,141.4,880.0,139.0002,140.1439,139.0002,139.4143,880.0
2025-03-05 09:55:00,141.42,141.42,141.19,141.19,2100.0,139.434,139.434,139.2073,139.2073,2100.0
2025-03-05 10:00:00,141.05,141.25,141.05,141.25,376.0,139.0692,139.2664,139.0692,139.2664,376.0
2025-03-05 10:05:00,142.01,142.01,142.01,142.01,167.0,140.0157,140.0157,140.0157,140.0157,167.0
2025-03-05 10:10:00,141.68,141.68,141.24,141.24,200.0,139.6904,139.6904,139.2566,139.2566,200.0
2025-03-05 10:15:00,140.96,140.98,140.69,140.69,950.0,138.9805,139.0002,138.7143,138.7143,950.0
2025-03-05 10:20:00,140.46,140.8,140.46,140.8,200.0,138.4875,138.8227,138.4875,138.8227,200.0
2025-03-05 10:25:00,141.29,141.29,140.95,140.95,424.0,139.3059,139.3059,138.9706,138.9706,424.0
2025-03-05 10:30:00,141.05,141.14,140.32,140.41,1015.0,139.0692,139.158,138.3495,138.4382,1015.0
2025-03-05 10:35:00,140.52,140.52,140.43,140.48,1000.0,138.5467,138.5467,138.4579,138.5072,1000.0
2025-03-05 10:40:00,140.64,140.72,140.59,140.72,732.0,138.665,138.7439,138.6157,138.7439,732.0
2025-03-05 10:45:00,141.1,141.1,141.1,141.1,201.0,139.1185,139.1185,139.1185,139.1185,201.0
2025-03-05 10:50:00,140.36,140.47,140.32,140.43,1097.0,138.3889,138.4974,138.3495,138.4579,1097.0
2025-03-05 10:55:00,140.86,140.86,140.86,140.86,100.0,138.8819,138.8819,138.8819,138.8819,100.0
2025-03-05 11:00:00,140.86,140.86,140.86,140.86,0.0,138.8819,138.8819,138.8819,138.8819,0.0
2025-03-05 11:05:00,140.47,140.47,140.32,140.39,400.0,138.4974,138.4974,138.3495,138.4185,400.0
2025-03-05 11:10:00,140.0,140.03,139.81,140.0,700.0,138.034,138.0636,137.8466,138.034,700.0
2025-03-05 11:15:00,139.98,140.01,139.98,140.01,1900.0,138.0143,138.0438,138.0143,138.0438,1900.0
2025-03-05 11:20:00,140.14,140.52,140.14,140.52,2000.0,138.172,138.5467,138.172,138.5467,2000.0
2025-03-05 11:25:00,140.28,140.39,140.28,140.3,706.0,138.31,138.4185,138.31,138.3298,706.0
2025-03-05 11:30:00,140.43,140.73,140.07,140.07,700.0,138.4579,138.7537,138.103,138.103,700.0
2025-03-05 11:35:00,140.0,140.01,140.0,140.01,300.0,138.034,138.0438,138.034,138.0438,300.0
2025-03-05 11:40:00,140.11,140.26,140.02,140.02,1244.0,138.1424,138.2903,138.0537,138.0537,1244.0
2025-03-05 11:45:00,139.9,139.9,139.87,139.87,900.0,137.9354,137.9354,137.9058,137.9058,900.0
2025-03-05 11:50:00,139.82,140.1,139.8,140.1,1254.0,137.8565,138.1326,137.8368,138.1326,1254.0
2025-03-05 11:55:00,140.18,140.18,140.03,140.03,300.0,138.2114,138.2114,138.0636,138.0636,300.0
2025-03-05 12:00:00,140.03,140.03,140.03,140.03,0.0,138.0636,138.0636,138.0636,138.0636,0.0
2025-03-05 12:05:00,140.22,140.28,140.18,140.2,1635.0,138.2509,138.31,138.2114,138.2312,1635.0
2025-03-05 12:10:00,140.2,140.34,140.2,140.34,1579.0,138.2312,138.3692,138.2312,138.3692,1579.0
2025-03-05 12:15:00,140.57,140.57,140.5,140.56,400.0,138.596,138.596,138.527,138.5861,400.0
2025-03-05 12:20:00,140.55,140.78,140.51,140.73,500.0,138.5763,138.803,138.5368,138.7537,500.0
2025-03-05 12:25:00,140.82,140.82,140.82,140.82,100.0,138.8425,138.8425,138.8425,138.8425,100.0
2025-03-05 12:30:00,140.97,140.97,140.73,140.81,600.0,138.9904,138.9904,138.7537,138.8326,600.0
2025-03-05 12:35:00,140.97,140.97,140.82,140.93,300.0,138.9904,138.9904,138.8425,138.9509,300.0
2025-03-05 12:40:00,140.93,140.93,140.93,140.93,0.0,138.9509,138.9509,138.9509,138.9509,0.0
2025-03-05 12:45:00,140.26,140.28,140.26,140.28,200.0,138.2903,138.31,138.2903,138.31,200.0
2025-03-05 12:50:00,140.43,140.56,140.43,140.56,200.0,138.4579,138.5861,138.4579,138.5861,200.0
2025-03-05 12:55:00,140.42,140.5,140.42,140.5,283.0,138.4481,138.527,138.4481,138.527,283.0
2025-03-05 13:00:00,140.68,140.68,140.68,140.68,100.0,138.7044,138.7044,138.7044,138.7044,100.0
2025-03-05 13:05:00,140.64,140.64,139.89,139.89,509.0,138.665,138.665,137.9255,137.9255,509.0
2025-03-05 13:10:00,139.89,139.89,139.89,139.89,0.0,137.9255,137.9255,137.9255,137.9255,0.0
2025-03-05 13:15:00,139.89,139.89,139.89,139.89,0.0,137.9255,137.9255,137.9255,137.9255,0.0
2025-03-05 13:20:00,140.74,140.74,140.67,140.67,200.0,138.7636,138.7636,138.6946,138.6946,200.0
2025-03-05 13:25:00,140.98,141.03,140.98,141.03,380.0,139.0002,139.0495,139.0002,139.0495,380.0
2025-03-05 13:30:00,141.03,141.03,141.03,141.03,0.0,139.0495,139.0495,139.0495,139.0495,0.0
2025-03-05 13:35:00,141.03,141.03,141.03,141.03,0.0,139.0495,139.0495,139.0495,139.0495,0.0
2025-03-05 13:40:00,140.67,140.67,140.6,140.6,409.0,138.6946,138.6946,138.6255,138.6255,409.0
2025-03-05 13:45:00,140.88,140.91,140.88,140.91,300.0,138.9016,138.9312,138.9016,138.9312,300.0
2025-03-05 13:50:00,141.11,141.11,141.11,141.11,300.0,139.1284,139.1284,139.1284,139.1284,300.0
2025-03-05 13:55:00,141.11,141.11,141.11,141.11,0.0,139.1284,139.1284,139.1284,139.1284,0.0
2025-03-05 14:00:00,142.3,142.63,142.29,142.63,600.0,140.3017,140.627,140.2918,140.627,600.0
2025-03-05 14:05:00,143.04,143.04,143.04,143.04,100.0,141.0313,141.0313,141.0313,141.0313,100.0
2025-03-05 14:10:00,143.04,143.04,143.04,143.04,0.0,141.0313,141.0313,141.0313,141.0313,0.0
2025-03-05 14:15:00,143.11,143.11,143.11,143.11,100.0,141.1003,141.1003,141.1003,141.1003,100.0
2025-03-05 14:20:00,143.01,143.01,143.01,143.01,100.0,141.0017,141.0017,141.0017,141.0017,100.0
2025-03-05 14:25:00,142.9,142.9,142.9,142.9,100.0,140.8933,140.8933,140.8933,140.8933,100.0
2025-03-05 14:30:00,142.96,142.96,142.96,142.96,100.0,140.9524,140.9524,140.9524,140.9524,100.0
2025-03-05 14:35:00,142.93,142.93,142.85,142.85,200.0,140.9228,140.9228,140.844,140.844,200.0
2025-03-05 14:40:00,142.85,142.85,142.85,142.85,0.0,140.844,140.844,140.844,140.844,0.0
2025-03-05 14:45:00,142.98,143.14,142.98,143.14,524.0,140.9721,141.1299,140.9721,141.1299,524.0
2025-03-05 14:50:00,143.0,143.07,143.0,143.07,200.0,140.9918,141.0609,140.9918,141.0609,200.0
2025-03-05 14:55:00,143.23,143.32,143.22,143.32,300.0,141.2186,141.3074,141.2088,141.3074,300.0
2025-03-05 15:00:00,143.42,143.42,143.0,143.22,2200.0,141.4059,141.4059,140.9918,141.2088,2200.0
2025-03-05 15:05:00,143.45,143.62,143.45,143.57,300.0,141.4355,141.6031,141.4355,141.5538,300.0
2025-03-05 15:10:00,143.72,143.72,143.46,143.46,300.0,141.7017,141.7017,141.4454,141.4454,300.0
2025-03-05 15:15:00,143.41,143.41,142.85,142.85,427.0,141.3961,141.3961,140.844,140.844,427.0
2025-03-05 15:20:00,142.85,142.85,142.85,142.85,0.0,140.844,140.844,140.844,140.844,0.0
2025-03-05 15:25:00,143.27,143.49,143.21,143.45,1100.0,141.2581,141.475,141.1989,141.4355,1100.0
2025-03-05 15:30:00,143.47,143.48,143.25,143.25,725.0,141.4552,141.4651,141.2383,141.2383,725.0
2025-03-05 15:35:00,143.4,143.4,143.18,143.21,500.0,141.3862,141.3862,141.1693,141.1989,500.0
2025-03-05 15:40:00,143.12,143.3,143.12,143.22,800.0,141.1102,141.2876,141.1102,141.2088,800.0
2025-03-05 15:45:00,143.54,143.6,143.23,143.27,3118.0,141.5243,141.5834,141.2186,141.2581,3118.0
2025-03-05 15:50:00,143.25,143.25,142.88,142.97,1421.0,141.2383,141.2383,140.8735,140.9623,1421.0
2025-03-05 15:55:00,142.85,142.85,142.59,142.74,6114.0,140.844,140.844,140.5876,140.7355,6114.0
2025-03-06 09:30:00,141.44,141.61,140.48,141.61,2142.0,140.4506,140.6194,139.4973,140.6194,2142.0
2025-03-06 09:35:00,141.0,141.0,140.26,140.5,1700.0,140.0136,140.0136,139.2788,139.5171,1700.0
2025-03-06 09:40:00,141.5,141.5,141.27,141.27,300.0,140.5101,140.5101,140.2818,140.2818,300.0
2025-03-06 09:45:00,141.27,141.27,141.27,141.27,0.0,140.2818,140.2818,140.2818,140.2818,0.0
2025-03-06 09:50:00,140.97,141.1,140.93,141.01,700.0,139.9839,140.1129,139.9441,140.0236,700.0
2025-03-06 09:55:00,141.03,141.03,140.59,140.59,611.0,140.0434,140.0434,139.6065,139.6065,611.0
2025-03-06 10:00:00,141.04,141.42,140.98,141.42,700.0,140.0534,140.4307,139.9938,140.4307,700.0
2025-03-06 10:05:00,142.28,142.28,141.73,141.73,200.0,141.2847,141.2847,140.7385,140.7385,200.0
2025-03-06 10:10:00,141.18,141.18,141.05,141.05,200.0,140.1924,140.1924,140.0633,140.0633,200.0
2025-03-06 10:15:00,141.78,141.78,141.78,141.78,100.0,140.7882,140.7882,140.7882,140.7882,100.0
2025-03-06 10:20:00,141.18,141.21,140.88,140.88,400.0,140.1924,140.2222,139.8945,139.8945,400.0
2025-03-06 10:25:00,141.31,141.38,141.31,141.38,200.0,140.3215,140.391,140.3215,140.391,200.0
2025-03-06 10:30:00,140.98,140.98,140.75,140.75,250.0,139.9938,139.9938,139.7654,139.7654,250.0
2025-03-06 10:35:00,140.47,140.47,140.3,140.4,1358.0,139.4873,139.4873,139.3185,139.4178,1358.0
2025-03-06 10:40:00,140.69,140.69,140.59,140.59,218.0,139.7058,139.7058,139.6065,139.6065,218.0
2025-03-06 10:45:00,140.59,140.59,140.59,140.59,0.0,139.6065,139.6065,139.6065,139.6065,0.0
2025-03-06 10:50:00,140.44,140.44,140.44,140.44,100.0,139.4576,139.4576,139.4576,139.4576,100.0
2025-03-06 10:55:00,140.44,140.44,140.44,140.44,0.0,139.4576,139.4576,139.4576,139.4576,0.0
2025-03-06 11:00:00,141.33,141.47,141.09,141.09,300.0,140.3413,140.4804,140.103,140.103,300.0
2025-03-06 11:05:00,141.03,141.22,141.03,141.22,200.0,140.0434,140.2321,140.0434,140.2321,200.0
2025-03-06 11:10:00,141.32,142.03,141.32,141.9,900.0,140.3314,141.0364,140.3314,140.9073,900.0
2025-03-06 11:15:00,141.97,142.0,141.8,141.8,600.0,140.9769,141.0066,140.808,140.808,600.0
2025-03-06 11:20:00,141.6,141.6,141.56,141.56,200.0,140.6094,140.6094,140.5697,140.5697,200.0
2025-03-06 11:25:00,141.57,141.59,141.31,141.52,500.0,140.5797,140.5995,140.3215,140.53,500.0
2025-03-06 11:30:00,141.58,141.68,141.57,141.64,500.0,140.5896,140.6889,140.5797,140.6492,500.0
2025-03-06 11:35:00,141.66,141.71,141.5,141.5,600.0,140.669,140.7187,140.5101,140.5101,600.0
2025-03-06 11:40:00,141.5,141.57,141.45,141.57,500.0,140.5101,140.5797,140.4605,140.5797,500.0
2025-03-06 11:45:00,141.6,141.68,141.6,141.68,800.0,140.6094,140.6889,140.6094,140.6889,800.0
2025-03-06 11:50:00,141.41,141.42,141.41,141.42,200.0,140.4208,140.4307,140.4208,140.4307,200.0
2025-03-06 11:55:00,141.05,141.05,140.83,140.83,200.0,140.0633,140.0633,139.8448,139.8448,200.0
2025-03-06 12:00:00,140.58,140.58,140.58,140.58,200.0,139.5966,139.5966,139.5966,139.5966,200.0
2025-03-06 12:05:00,140.28,140.59,140.28,140.59,500.0,139.2987,139.6065,139.2987,139.6065,500.0
2025-03-06 12:10:00,140.69,140.69,140.19,140.25,900.0,139.7058,139.7058,139.2093,139.2689,900.0
2025-03-06 12:15:00,140.18,140.44,140.18,140.44,1200.0,139.1994,139.4576,139.1994,139.4576,1200.0
2025-03-06 12:20:00,140.48,141.0,140.48,140.96,1379.0,139.4973,140.0136,139.4973,139.9739,1379.0
2025-03-06 12:25:00,140.92,140.92,140.92,140.92,200.0,139.9342,139.9342,139.9342,139.9342,200.0
2025-03-06 12:30:00,140.92,140.92,140.92,140.92,0.0,139.9342,139.9342,139.9342,139.9342,0.0
2025-03-06 12:35:00,140.17,140.17,139.88,139.88,300.0,139.1894,139.1894,138.9015,138.9015,300.0
2025-03-06 12:40:00,139.97,140.0,139.83,139.83,1400.0,138.9908,139.0206,138.8518,138.8518,1400.0
2025-03-06 12:45:00,139.37,139.41,139.36,139.41,1503.0,138.395,138.4348,138.3851,138.4348,1503.0
2025-03-06 12:50:00,139.44,139.44,139.44,139.44,100.0,138.4646,138.4646,138.4646,138.4646,100.0
2025-03-06 12:55:00,139.37,139.75,139.37,139.75,1064.0,138.395,138.7724,138.395,138.7724,1064.0
2025-03-06 13:00:00,139.83,139.93,139.83,139.83,439.0,138.8518,138.9511,138.8518,138.8518,439.0
2025-03-06 13:05:00,139.79,139.85,139.79,139.85,323.0,138.8121,138.8717,138.8121,138.8717,323.0
2025-03-06 13:10:00,140.0,140.0,139.96,139.96,1099.0,139.0206,139.0206,138.9809,138.9809,1099.0
2025-03-06 13:15:00,139.93,140.02,139.93,140.02,500.0,138.9511,139.0405,138.9511,139.0405,500.0
2025-03-06 13:20:00,140.03,140.03,140.03,140.03,100.0,139.0504,139.0504,139.0504,139.0504,100.0
2025-03-06 13:25:00,140.28,140.28,140.25,140.25,300.0,139.2987,139.2987,139.2689,139.2689,300.0
2025-03-06 13:30:00,140.25,140.25,140.25,140.25,0.0,139.2689,139.2689,139.2689,139.2689,0.0
2025-03-06 13:35:00,140.34,140.34,139.76,139.76,300.0,139.3583,139.3583,138.7823,138.7823,300.0
2025-03-06 13:40:00,139.75,139.77,139.47,139.47,1275.0,138.7724,138.7922,138.4943,138.4943,1275.0
2025-03-06 13:45:00,139.8,140.14,139.8,140.14,1742.0,138.822,139.1597,138.822,139.1597,1742.0
2025-03-06 13:50:00,139.65,140.14,139.59,140.14,2068.0,138.6731,139.1597,138.6135,139.1597,2068.0
2025-03-06 13:55:00,140.15,140.24,140.0,140.0,1429.0,139.1696,139.259,139.0206,139.0206,1429.0
2025-03-06 14:00:00,140.11,140.11,140.11,140.11,300.0,139.1299,139.1299,139.1299,139.1299,300.0
2025-03-06 14:05:00,139.98,139.99,139.98,139.99,527.0,139.0008,139.0107,139.0008,139.0107,527.0
2025-03-06 14:10:00,140.34,140.35,140.2,140.2,400.0,139.3583,139.3682,139.2192,139.2192,400.0
2025-03-06 14:15:00,140.34,140.34,140.29,140.29,450.0,139.3583,139.3583,139.3086,139.3086,450.0
2025-03-06 14:20:00,140.16,140.2,140.16,140.2,400.0,139.1795,139.2192,139.1795,139.2192,400.0
2025-03-06 14:25:00,140.24,140.25,140.09,140.09,820.0,139.259,139.2689,139.11,139.11,820.0
2025-03-06 14:30:00,140.16,140.32,140.16,140.16,525.0,139.1795,139.3384,139.1795,139.1795,525.0
2025-03-06 14:35:00,140.08,140.21,140.08,140.21,200.0,139.1001,139.2292,139.1001,139.2292,200.0
2025-03-06 14:40:00,140.33,140.41,140.31,140.41,775.0,139.3483,139.4278,139.3285,139.4278,775.0
2025-03-06 14:45:00,140.45,140.85,140.45,140.85,750.0,139.4675,139.8647,139.4675,139.8647,750.0
2025-03-06 14:50:00,141.1,141.59,141.1,141.59,904.0,140.1129,140.5995,140.1129,140.5995,904.0
2025-03-06 14:55:00,140.74,140.85,140.74,140.85,200.0,139.7555,139.8647,139.7555,139.8647,200.0
2025-03-06 15:00:00,140.17,140.3,140.16,140.3,800.0,139.1894,139.3185,139.1795,139.3185,800.0
2025-03-06 15:05:00,140.3,140.3,140.3,140.3,0.0,139.3185,139.3185,139.3185,139.3185,0.0
2025-03-06 15:10:00,140.37,140.37,140.37,140.37,115.0,139.388,139.388,139.388,139.388,115.0
2025-03-06 15:15:00,140.31,140.32,140.21,140.22,642.0,139.3285,139.3384,139.2292,139.2391,642.0
2025-03-06 15:20:00,140.2,140.2,140.0,140.0,625.0,139.2192,139.2192,139.0206,139.0206,625.0
2025-03-06 15:25:00,140.21,140.21,140.18,140.18,201.0,139.2292,139.2292,139.1994,139.1994,201.0
2025-03-06 15:30:00,140.23,140.31,140.09,140.31,900.0,139.249,139.3285,139.11,139.3285,900.0
2025-03-06 15:35:00,140.06,140.07,140.06,140.07,200.0,139.0802,139.0901,139.0802,139.0901,200.0
2025-03-06 15:40:00,139.73,139.84,139.54,139.7,1028.0,138.7525,138.8618,138.5639,138.7227,1028.0
2025-03-06 15:45:00,140.08,140.22,140.05,140.22,600.0,139.1001,139.2391,139.0703,139.2391,600.0
2025-03-06 15:50:00,140.14,140.28,140.07,140.21,2488.0,139.1597,139.2987,139.0901,139.2292,2488.0
2025-03-06 15:55:00,140.21,140.24,139.84,139.89,2942.0,139.2292,139.259,138.8618,138.9114,2942.0
2025-03-07 09:30:00,140.8,142.76,140.8,142.76,2719.0,139.815,141.7613,139.815,141.7613,2719.0
2025-03-07 09:35:00,142.51,143.04,142.29,143.02,2280.0,141.5131,142.0394,141.2946,142.0195,2280.0
2025-03-07 09:40:00,143.0,143.08,142.46,142.46,485.0,141.9997,142.0791,141.4634,141.4634,485.0
2025-03-07 09:45:00,142.55,143.32,142.5,143.32,861.0,141.5528,142.3174,141.5031,142.3174,861.0
2025-03-07 09:50:00,142.92,143.52,142.92,143.5,422.0,141.9202,142.516,141.9202,142.4962,422.0
2025-03-07 09:55:00,143.48,143.48,143.2,143.2,400.0,142.4763,142.4763,142.1983,142.1983,400.0
2025-03-07 10:00:00,143.22,143.4,143.22,143.4,200.0,142.2181,142.3969,142.2181,142.3969,200.0
2025-03-07 10:05:00,143.99,143.99,143.8,143.8,300.0,142.9827,142.9827,142.7941,142.7941,300.0
2025-03-07 10:10:00,143.83,144.15,143.45,143.45,1529.0,142.8238,143.1416,142.4465,142.4465,1529.0
2025-03-07 10:15:00,143.02,143.02,142.9,142.9,800.0,142.0195,142.0195,141.9003,141.9003,800.0
2025-03-07 10:20:00,143.34,143.34,142.97,142.97,600.0,142.3373,142.3373,141.9699,141.9699,600.0
2025-03-07 10:25:00,143.34,143.49,143.34,143.49,273.0,142.3373,142.4862,142.3373,142.4862,273.0
2025-03-07 10:30:00,143.25,143.31,142.93,143.1,1450.0,142.2479,142.3075,141.9301,142.099,1450.0
2025-03-07 10:35:00,142.81,142.81,142.42,142.42,1105.0,141.811,141.811,141.4237,141.4237,1105.0
2025-03-07 10:40:00,142.27,142.51,142.27,142.39,379.0,141.2748,141.5131,141.2748,141.3939,379.0
2025-03-07 10:45:00,142.52,143.04,142.51,142.91,525.0,141.523,142.0394,141.5131,141.9103,525.0
2025-03-07 10:50:00,142.23,142.23,141.63,141.75,1485.0,141.235,141.235,140.6392,140.7584,1485.0
2025-03-07 10:55:00,141.69,142.01,141.68,142.01,600.0,140.6988,141.0166,140.6889,141.0166,600.0
2025-03-07 11:00:00,141.52,141.54,141.52,141.54,200.0,140.53,140.5499,140.53,140.5499,200.0
2025-03-07 11:05:00,141.54,141.54,141.54,141.54,0.0,140.5499,140.5499,140.5499,140.5499,0.0
2025-03-07 11:10:00,141.2,141.2,141.14,141.14,300.0,140.2122,140.2122,140.1527,140.1527,300.0
2025-03-07 11:15:00,141.09,141.09,140.78,140.78,500.0,140.103,140.103,139.7952,139.7952,500.0
2025-03-07 11:20:00,140.56,140.56,140.56,140.56,177.0,139.5767,139.5767,139.5767,139.5767,177.0
2025-03-07 11:25:00,139.79,139.79,139.77,139.77,200.0,138.8121,138.8121,138.7922,138.7922,200.0
2025-03-07 11:30:00,139.99,140.21,139.99,140.18,400.0,139.0107,139.2292,139.0107,139.1994,400.0
2025-03-07 11:35:00,140.32,140.32,140.32,140.32,100.0,139.3384,139.3384,139.3384,139.3384,100.0
2025-03-07 11:40:00,140.32,140.32,140.32,140.32,0.0,139.3384,139.3384,139.3384,139.3384,0.0
2025-03-07 11:45:00,140.32,140.32,140.32,140.32,0.0,139.3384,139.3384,139.3384,139.3384,0.0
2025-03-07 11:50:00,140.32,140.32,140.32,140.32,0.0,139.3384,139.3384,139.3384,139.3384,0.0
2025-03-07 11:55:00,140.43,140.91,140.43,140.91,1100.0,139.4476,139.9243,139.4476,139.9243,1100.0
2025-03-07 12:00:00,141.08,141.08,141.08,141.08,100.0,140.0931,140.0931,140.0931,140.0931,100.0
2025-03-07 12:05:00,141.41,141.47,141.41,141.41,5229.0,140.4208,140.4804,140.4208,140.4208,5229.0
2025-03-07 12:10:00,140.97,141.1,140.97,141.04,1218.0,139.9839,140.1129,139.9839,140.0534,1218.0
2025-03-07 12:15:00,141.32,141.32,141.21,141.21,200.0,140.3314,140.3314,140.2222,140.2222,200.0
2025-03-07 12:20:00,141.16,141.16,141.16,141.16,100.0,140.1725,140.1725,140.1725,140.1725,100.0
2025-03-07 12:25:00,141.3,141.3,141.3,141.3,100.0,140.3115,140.3115,140.3115,140.3115,100.0
2025-03-07 12:30:00,141.41,141.47,141.35,141.47,400.0,140.4208,140.4804,140.3612,140.4804,400.0
2025-03-07 12:35:00,141.38,141.58,141.38,141.58,200.0,140.391,140.5896,140.391,140.5896,200.0
2025-03-07 12:40:00,141.58,141.58,141.58,141.58,0.0,140.5896,140.5896,140.5896,140.5896,0.0
2025-03-07 12:45:00,142.26,142.68,142.26,142.68,212.0,141.2648,141.6819,141.2648,141.6819,212.0
2025-03-07 12:50:00,142.31,142.34,142.18,142.18,500.0,141.3145,141.3443,141.1854,141.1854,500.0
2025-03-07 12:55:00,141.42,141.42,141.22,141.4,400.0,140.4307,140.4307,140.2321,140.4108,400.0
2025-03-07 13:00:00,141.51,141.58,141.38,141.56,1174.0,140.5201,140.5896,140.391,140.5697,1174.0
2025-03-07 13:05:00,141.96,142.09,141.7,141.7,2853.0,140.9669,141.096,140.7087,140.7087,2853.0
2025-03-07 13:10:00,141.71,141.71,141.62,141.71,500.0,140.7187,140.7187,140.6293,140.7187,500.0
2025-03-07 13:15:00,141.84,141.9,141.75,141.75,2212.0,140.8478,140.9073,140.7584,140.7584,2212.0
2025-03-07 13:20:00,141.83,141.92,141.81,141.82,900.0,140.8378,140.9272,140.818,140.8279,900.0
2025-03-07 13:25:00,141.22,141.22,141.22,141.22,100.0,140.2321,140.2321,140.2321,140.2321,100.0
2025-03-07 13:30:00,141.0,141.25,141.0,141.25,1118.0,140.0136,140.2619,140.0136,140.2619,1118.0
2025-03-07 13:35:00,141.23,141.84,141.23,141.84,888.0,140.242,140.8478,140.242,140.8478,888.0
2025-03-07 13:40:00,141.49,141.49,141.49,141.49,100.0,140.5002,140.5002,140.5002,140.5002,100.0
2025-03-07 13:45:00,141.71,141.71,141.71,141.71,100.0,140.7187,140.7187,140.7187,140.7187,100.0
2025-03-07 13:50:00,141.71,141.77,141.49,141.49,600.0,140.7187,140.7783,140.5002,140.5002,600.0
2025-03-07 13:55:00,141.3,141.3,141.29,141.29,200.0,140.3115,140.3115,140.3016,140.3016,200.0
2025-03-07 14:00:00,141.43,141.56,141.43,141.56,1075.0,140.4406,140.5697,140.4406,140.5697,1075.0
2025-03-07 14:05:00,141.86,141.86,141.65,141.68,400.0,140.8676,140.8676,140.6591,140.6889,400.0
2025-03-07 14:10:00,141.55,141.59,141.55,141.59,600.0,140.5598,140.5995,140.5598,140.5995,600.0
2025-03-07 14:15:00,141.64,141.64,141.6,141.6,202.0,140.6492,140.6492,140.6094,140.6094,202.0
2025-03-07 14:20:00,141.8,142.0,141.8,141.9,1240.0,140.808,141.0066,140.808,140.9073,1240.0
2025-03-07 14:25:00,141.36,141.36,141.36,141.36,214.0,140.3711,140.3711,140.3711,140.3711,214.0
2025-03-07 14:30:00,141.59,141.71,141.59,141.71,300.0,140.5995,140.7187,140.5995,140.7187,300.0
2025-03-07 14:35:00,141.47,141.47,141.47,141.47,100.0,140.4804,140.4804,140.4804,140.4804,100.0
2025-03-07 14:40:00,141.5,141.5,141.5,141.5,189.0,140.5101,140.5101,140.5101,140.5101,189.0
2025-03-07 14:45:00,141.15,141.33,141.15,141.21,501.0,140.1626,140.3413,140.1626,140.2222,501.0
2025-03-07 14:50:00,141.22,141.22,141.22,141.22,100.0,140.2321,140.2321,140.2321,140.2321,100.0
2025-03-07 14:55:00,141.27,141.27,141.21,141.21,300.0,140.2818,140.2818,140.2222,140.2222,300.0
2025-03-07 15:00:00,141.18,141.2,141.17,141.17,456.0,140.1924,140.2122,140.1825,140.1825,456.0
2025-03-07 15:05:00,141.22,141.27,141.11,141.11,500.0,140.2321,140.2818,140.1229,140.1229,500.0
2025-03-07 15:10:00,141.05,141.17,141.0,141.0,1100.0,140.0633,140.1825,140.0136,140.0136,1100.0
2025-03-07 15:15:00,140.82,141.07,140.82,141.0,1605.0,139.8349,140.0832,139.8349,140.0136,1605.0
2025-03-07 15:20:00,141.0,141.0,140.76,140.86,5562.0,140.0136,140.0136,139.7753,139.8746,5562.0
2025-03-07 15:25:00,140.86,140.89,140.78,140.78,3303.0,139.8746,139.9044,139.7952,139.7952,3303.0
2025-03-07 15:30:00,140.79,140.8,140.65,140.65,616.0,139.8051,139.815,139.6661,139.6661,616.0
2025-03-07 15:35:00,140.42,140.42,140.2,140.28,897.0,139.4377,139.4377,139.2192,139.2987,897.0
2025-03-07 15:40:00,140.17,140.4,139.88,140.26,1100.0,139.1894,139.4178,138.9015,139.2788,1100.0
2025-03-07 15:45:00,140.35,140.4,140.28,140.38,500.0,139.3682,139.4178,139.2987,139.398,500.0
2025-03-07 15:50:00,140.4,140.47,140.17,140.47,3090.0,139.4178,139.4873,139.1894,139.4873,3090.0
2025-03-07 15:55:00,140.61,140.61,140.03,140.05,6304.0,139.6264,139.6264,139.0504,139.0703,6304.0
2025-03-10 09:30:00,139.76,140.15,139.76,140.15,200.0,138.7823,139.1696,138.7823,139.1696,200.0
2025-03-10 09:35:00,139.84,140.25,139.84,140.25,1245.0,138.8618,139.2689,138.8618,139.2689,1245.0
2025-03-10 09:40:00,139.92,139.92,138.53,138.53,1499.0,138.9412,138.9412,137.5609,137.5609,1499.0
2025-03-10 09:45:00,138.6,138.67,137.91,138.27,3657.0,137.6304,137.6999,136.9453,137.3027,3657.0
2025-03-10 09:50:00,138.27,138.27,137.59,137.59,800.0,137.3027,137.3027,136.6275,136.6275,800.0
2025-03-10 09:55:00,137.5,137.81,137.5,137.72,4103.0,136.5381,136.846,136.5381,136.7566,4103.0
2025-03-10 10:00:00,137.7,137.99,137.66,137.95,9120.0,136.7367,137.0247,136.697,136.985,9120.0
2025-03-10 10:05:00,138.51,138.51,138.25,138.25,600.0,137.5411,137.5411,137.2829,137.2829,600.0
2025-03-10 10:10:00,138.4,139.0,138.4,138.88,2417.0,137.4318,138.0276,137.4318,137.9085,2417.0
2025-03-10 10:15:00,139.0,139.19,138.65,138.65,5780.0,138.0276,138.2163,137.6801,137.6801,5780.0
2025-03-10 10:20:00,139.0,139.0,138.81,139.0,621.0,138.0276,138.0276,137.839,138.0276,621.0
2025-03-10 10:25:00,138.76,138.76,138.54,138.59,800.0,137.7893,137.7893,137.5708,137.6205,800.0
2025-03-10 10:30:00,138.64,138.8,138.17,138.22,2900.0,137.6702,137.829,137.2034,137.2531,2900.0
2025-03-10 10:35:00,138.54,138.97,138.53,138.97,800.0,137.5708,137.9978,137.5609,137.9978,800.0
2025-03-10 10:40:00,138.92,139.22,138.8,139.22,1700.0,137.9482,138.2461,137.829,138.2461,1700.0
2025-03-10 10:45:00,139.26,139.29,139.15,139.15,800.0,138.2858,138.3156,138.1766,138.1766,800.0
2025-03-10 10:50:00,139.04,139.08,138.93,138.93,700.0,138.0674,138.1071,137.9581,137.9581,700.0
2025-03-10 10:55:00,138.71,138.97,138.6,138.6,643.0,137.7397,137.9978,137.6304,137.6304,643.0
2025-03-10 11:00:00,138.63,139.63,138.63,139.63,900.0,137.6602,138.6532,137.6602,138.6532,900.0
2025-03-10 11:05:00,139.97,140.21,139.94,140.02,3064.0,138.9908,139.2292,138.9611,139.0405,3064.0
2025-03-10 11:10:00,139.9,140.07,139.9,140.07,400.0,138.9213,139.0901,138.9213,139.0901,400.0
2025-03-10 11:15:00,140.6,140.6,140.6,140.6,100.0,139.6164,139.6164,139.6164,139.6164,100.0
2025-03-10 11:20:00,140.47,140.73,140.47,140.66,933.0,139.4873,139.7455,139.4873,139.676,933.0
2025-03-10 11:25:00,141.14,141.14,140.68,140.68,200.0,140.1527,140.1527,139.6959,139.6959,200.0
2025-03-10 11:30:00,140.66,140.66,140.66,140.66,200.0,139.676,139.676,139.676,139.676,200.0
2025-03-10 11:35:00,141.32,141.32,141.32,141.32,100.0,140.3314,140.3314,140.3314,140.3314,100.0
2025-03-10 11:40:00,140.91,140.91,140.74,140.74,300.0,139.9243,139.9243,139.7555,139.7555,300.0
2025-03-10 11:45:00,140.82,140.84,140.59,140.84,1425.0,139.8349,139.8548,139.6065,139.8548,1425.0
2025-03-10 11:50:00,140.84,140.84,140.84,140.84,0.0,139.8548,139.8548,139.8548,139.8548,0.0
2025-03-10 11:55:00,140.84,140.84,140.84,140.84,0.0,139.8548,139.8548,139.8548,139.8548,0.0
2025-03-10 12:00:00,140.75,140.75,140.69,140.69,200.0,139.7654,139.7654,139.7058,139.7058,200.0
2025-03-10 12:05:00,141.04,141.09,141.04,141.09,800.0,140.0534,140.103,140.0534,140.103,800.0
2025-03-10 12:10:00,141.05,141.19,141.05,141.19,1523.0,140.0633,140.2023,140.0633,140.2023,1523.0
2025-03-10 12:15:00,141.16,141.16,140.99,140.99,200.0,140.1725,140.1725,140.0037,140.0037,200.0
2025-03-10 12:20:00,140.99,140.99,140.99,140.99,0.0,140.0037,140.0037,140.0037,140.0037,0.0
2025-03-10 12:25:00,140.83,140.83,140.47,140.7,600.0,139.8448,139.8448,139.4873,139.7157,600.0
2025-03-10 12:30:00,140.54,140.84,140.54,140.84,200.0,139.5569,139.8548,139.5569,139.8548,200.0
2025-03-10 12:35:00,140.72,140.72,140.41,140.58,500.0,139.7356,139.7356,139.4278,139.5966,500.0
2025-03-10 12:40:00,140.47,140.62,140.47,140.62,400.0,139.4873,139.6363,139.4873,139.6363,400.0
2025-03-10 12:45:00,140.59,140.59,140.57,140.57,200.0,139.6065,139.6065,139.5866,139.5866,200.0
2025-03-10 12:50:00,140.57,140.57,140.57,140.57,100.0,139.5866,139.5866,139.5866,139.5866,100.0
2025-03-10 12:55:00,140.85,140.85,140.74,140.74,308.0,139.8647,139.8647,139.7555,139.7555,308.0
2025-03-10 13:00:00,140.7,141.0,140.7,141.0,1531.0,139.7157,140.0136,139.7157,140.0136,1531.0
2025-03-10 13:05:00,141.25,141.25,141.25,141.25,200.0,140.2619,140.2619,140.2619,140.2619,200.0
2025-03-10 13:10:00,141.25,141.51,141.25,141.51,2924.0,140.2619,140.5201,140.2619,140.5201,2924.0
2025-03-10 13:15:00,141.58,141.58,141.58,141.58,714.0,140.5896,140.5896,140.5896,140.5896,714.0
2025-03-10 13:20:00,141.34,141.75,141.34,141.75,225.0,140.3513,140.7584,140.3513,140.7584,225.0
2025-03-10 13:25:00,141.73,141.8,141.71,141.78,600.0,140.7385,140.808,140.7187,140.7882,600.0
2025-03-10 13:30:00,141.78,141.78,141.78,141.78,0.0,140.7882,140.7882,140.7882,140.7882,0.0
2025-03-10 13:35:00,141.39,141.39,141.06,141.18,735.0,140.4009,140.4009,140.0732,140.1924,735.0
2025-03-10 13:40:00,141.31,141.31,141.31,141.31,100.0,140.3215,140.3215,140.3215,140.3215,100.0
2025-03-10 13:45:00,141.35,141.35,141.09,141.09,1500.0,140.3612,140.3612,140.103,140.103,1500.0
2025-03-10 13:50:00,140.97,140.97,140.91,140.95,1000.0,139.9839,139.9839,139.9243,139.964,1000.0
2025-03-10 13:55:00,140.75,140.75,140.75,140.75,100.0,139.7654,139.7654,139.7654,139.7654,100.0
2025-03-10 14:00:00,140.75,140.75,140.75,140.75,0.0,139.7654,139.7654,139.7654,139.7654,0.0
2025-03-10 14:05:00,140.5,140.5,140.29,140.29,200.0,139.5171,139.5171,139.3086,139.3086,200.0
2025-03-10 14:10:00,140.43,140.43,140.21,140.21,200.0,139.4476,139.4476,139.2292,139.2292,200.0
2025-03-10 14:15:00,140.0,140.1,140.0,140.03,5726.0,139.0206,139.1199,139.0206,139.0504,5726.0
2025-03-10 14:20:00,139.94,140.04,139.94,140.04,300.0,138.9611,139.0604,138.9611,139.0604,300.0
2025-03-10 14:25:00,140.04,140.04,140.04,140.04,0.0,139.0604,139.0604,139.0604,139.0604,0.0
2025-03-10 14:30:00,139.81,139.97,139.81,139.97,200.0,138.832,138.9908,138.832,138.9908,200.0
2025-03-10 14:35:00,139.97,139.97,139.97,139.97,0.0,138.9908,138.9908,138.9908,138.9908,0.0
2025-03-10 14:40:00,140.01,140.03,139.94,139.95,400.0,139.0306,139.0504,138.9611,138.971,400.0
2025-03-10 14:45:00,140.08,140.08,140.08,140.08,100.0,139.1001,139.1001,139.1001,139.1001,100.0
2025-03-10 14:50:00,140.0,140.0,139.99,139.99,300.0,139.0206,139.0206,139.0107,139.0107,300.0
2025-03-10 14:55:00,139.88,139.88,139.79,139.79,565.0,138.9015,138.9015,138.8121,138.8121,565.0
2025-03-10 15:00:00,139.79,139.79,139.79,139.79,0.0,138.8121,138.8121,138.8121,138.8121,0.0
2025-03-10 15:05:00,139.62,139.72,139.62,139.72,200.0,138.6433,138.7426,138.6433,138.7426,200.0
2025-03-10 15:10:00,139.81,140.19,139.65,140.16,970.0,138.832,139.2093,138.6731,139.1795,970.0
2025-03-10 15:15:00,140.16,140.16,140.16,140.16,0.0,139.1795,139.1795,139.1795,139.1795,0.0
2025-03-10 15:20:00,140.16,140.16,140.16,140.16,0.0,139.1795,139.1795,139.1795,139.1795,0.0
2025-03-10 15:25:00,140.77,140.77,140.5,140.5,225.0,139.7853,139.7853,139.5171,139.5171,225.0
2025-03-10 15:30:00,140.5,140.94,140.49,140.94,1500.0,139.5171,139.9541,139.5072,139.9541,1500.0
2025-03-10 15:35:00,140.89,140.89,140.39,140.39,300.0,139.9044,139.9044,139.4079,139.4079,300.0
2025-03-10 15:40:00,140.8,140.8,140.64,140.69,1700.0,139.815,139.815,139.6562,139.7058,1700.0
2025-03-10 15:45:00,140.67,140.94,140.67,140.94,1412.0,139.6859,139.9541,139.6859,139.9541,1412.0
2025-03-10 15:50:00,141.17,141.53,140.84,140.84,2500.0,140.1825,140.5399,139.8548,139.8548,2500.0
2025-03-10 15:55:00,141.04,141.25,140.47,140.58,7124.0,140.0534,140.2619,139.4873,139.5966,7124.0
2025-03-11 09:30:00,142.1,142.1,142.1,142.1,0.0,141.1059,141.1059,141.1059,141.1059,0.0
2025-03-11 09:35:00,143.09,144.82,143.05,144.82,726.0,142.089,143.8069,142.0493,143.8069,726.0
2025-03-11 09:40:00,144.5,145.0,144.5,145.0,700.0,143.4892,143.9857,143.4892,143.9857,700.0
2025-03-11 09:45:00,145.48,145.48,144.74,144.74,300.0,144.4623,144.4623,143.7275,143.7275,300.0
2025-03-11 09:50:00,144.62,144.62,144.58,144.58,501.0,143.6083,143.6083,143.5686,143.5686,501.0
2025-03-11 09:55:00,144.57,144.57,144.57,144.57,100.0,143.5587,143.5587,143.5587,143.5587,100.0
2025-03-11 10:00:00,143.86,144.79,143.7,143.82,1820.0,142.8536,143.7771,142.6948,142.8139,1820.0
2025-03-11 10:05:00,144.25,144.25,144.25,144.25,160.0,143.2409,143.2409,143.2409,143.2409,160.0
2025-03-11 10:10:00,144.32,144.32,143.22,143.22,705.0,143.3104,143.3104,142.2181,142.2181,705.0
2025-03-11 10:15:00,142.87,143.14,142.87,143.14,200.0,141.8706,142.1387,141.8706,142.1387,200.0
2025-03-11 10:20:00,143.03,143.03,143.03,143.03,100.0,142.0294,142.0294,142.0294,142.0294,100.0
2025-03-11 10:25:00,143.03,143.03,143.03,143.03,0.0,142.0294,142.0294,142.0294,142.0294,0.0
2025-03-11 10:30:00,143.03,143.03,143.03,143.03,0.0,142.0294,142.0294,142.0294,142.0294,0.0
2025-03-11 10:35:00,142.69,142.69,142.44,142.44,596.0,141.6918,141.6918,141.4436,141.4436,596.0
2025-03-11 10:40:00,142.48,142.48,142.48,142.48,266.0,141.4833,141.4833,141.4833,141.4833,266.0
2025-03-11 10:45:00,142.87,143.06,142.87,143.0,1046.0,141.8706,142.0592,141.8706,141.9997,1046.0
2025-03-11 10:50:00,143.0,143.0,143.0,143.0,500.0,141.9997,141.9997,141.9997,141.9997,500.0
2025-03-11 10:55:00,143.0,143.0,142.61,142.61,640.0,141.9997,141.9997,141.6124,141.6124,640.0
2025-03-11 11:00:00,143.23,143.26,143.06,143.26,745.0,142.228,142.2578,142.0592,142.2578,745.0
2025-03-11 11:05:00,143.78,143.78,143.78,143.78,100.0,142.7742,142.7742,142.7742,142.7742,100.0
2025-03-11 11:10:00,143.83,143.83,143.63,143.63,500.0,142.8238,142.8238,142.6252,142.6252,500.0
2025-03-11 11:15:00,143.67,143.67,143.65,143.65,327.0,142.665,142.665,142.6451,142.6451,327.0
2025-03-11 11:20:00,143.37,143.37,143.37,143.37,100.0,142.3671,142.3671,142.3671,142.3671,100.0
2025-03-11 11:25:00,143.37,143.37,143.37,143.37,0.0,142.3671,142.3671,142.3671,142.3671,0.0
2025-03-11 11:30:00,143.37,143.37,143.37,143.37,0.0,142.3671,142.3671,142.3671,142.3671,0.0
2025-03-11 11:35:00,143.55,143.55,143.55,143.55,100.0,142.5458,142.5458,142.5458,142.5458,100.0
2025-03-11 11:40:00,143.55,143.55,143.55,143.55,0.0,142.5458,142.5458,142.5458,142.5458,0.0
2025-03-11 11:45:00,143.68,143.74,143.54,143.72,850.0,142.6749,142.7345,142.5359,142.7146,850.0
2025-03-11 11:50:00,143.76,143.89,143.76,143.89,400.0,142.7543,142.8834,142.7543,142.8834,400.0
2025-03-11 11:55:00,143.93,143.93,143.46,143.46,200.0,142.9231,142.9231,142.4564,142.4564,200.0
2025-03-11 12:00:00,143.85,143.86,143.85,143.86,300.0,142.8437,142.8536,142.8437,142.8536,300.0
2025-03-11 12:05:00,143.65,143.74,143.65,143.74,425.0,142.6451,142.7345,142.6451,142.7345,425.0
2025-03-11 12:10:00,143.75,143.75,143.75,143.75,300.0,142.7444,142.7444,142.7444,142.7444,300.0
2025-03-11 12:15:00,143.75,143.75,143.75,143.75,0.0,142.7444,142.7444,142.7444,142.7444,0.0
2025-03-11 12:20:00,143.97,143.97,143.9,143.9,864.0,142.9629,142.9629,142.8934,142.8934,864.0
2025-03-11 12:25:00,143.7,143.7,143.7,143.7,200.0,142.6948,142.6948,142.6948,142.6948,200.0
2025-03-11 12:30:00,143.89,144.0,143.89,144.0,1809.0,142.8834,142.9927,142.8834,142.9927,1809.0
2025-03-11 12:35:00,144.0,144.07,143.92,143.92,1000.0,142.9927,143.0622,142.9132,142.9132,1000.0
2025-03-11 12:40:00,143.83,144.05,143.83,144.02,535.0,142.8238,143.0423,142.8238,143.0125,535.0
2025-03-11 12:45:00,144.0,144.18,144.0,144.18,794.0,142.9927,143.1714,142.9927,143.1714,794.0
2025-03-11 12:50:00,144.24,144.28,144.16,144.16,323.0,143.231,143.2707,143.1515,143.1515,323.0
2025-03-11 12:55:00,144.0,144.0,143.92,143.92,1208.0,142.9927,142.9927,142.9132,142.9132,1208.0
2025-03-11 13:00:00,143.86,143.86,143.86,143.86,167.0,142.8536,142.8536,142.8536,142.8536,167.0
2025-03-11 13:05:00,143.72,143.72,143.72,143.72,165.0,142.7146,142.7146,142.7146,142.7146,165.0
2025-03-11 13:10:00,143.35,143.35,143.06,143.22,500.0,142.3472,142.3472,142.0592,142.2181,500.0
2025-03-11 13:15:00,143.26,143.55,143.26,143.52,594.0,142.2578,142.5458,142.2578,142.516,594.0
2025-03-11 13:20:00,143.52,143.52,143.52,143.52,0.0,142.516,142.516,142.516,142.516,0.0
2025-03-11 13:25:00,143.52,143.52,143.52,143.52,0.0,142.516,142.516,142.516,142.516,0.0
2025-03-11 13:30:00,143.5,143.73,143.5,143.7,800.0,142.4962,142.7245,142.4962,142.6948,800.0
2025-03-11 13:35:00,143.42,143.42,143.42,143.42,101.0,142.4167,142.4167,142.4167,142.4167,101.0
2025-03-11 13:40:00,143.42,143.42,143.42,143.42,0.0,142.4167,142.4167,142.4167,142.4167,0.0
2025-03-11 13:45:00,143.66,143.66,143.66,143.66,125.0,142.655,142.655,142.655,142.655,125.0
2025-03-11 13:50:00,143.15,143.15,142.94,142.94,425.0,142.1486,142.1486,141.9401,141.9401,425.0
2025-03-11 13:55:00,143.09,143.09,142.98,143.01,300.0,142.089,142.089,141.9798,142.0096,300.0
2025-03-11 14:00:00,143.01,143.01,143.01,143.01,0.0,142.0096,142.0096,142.0096,142.0096,0.0
2025-03-11 14:05:00,142.97,143.2,142.97,143.2,400.0,141.9699,142.1983,141.9699,142.1983,400.0
2025-03-11 14:10:00,143.2,143.2,143.2,143.2,0.0,142.1983,142.1983,142.1983,142.1983,0.0
2025-03-11 14:15:00,143.26,143.26,143.26,143.26,108.0,142.2578,142.2578,142.2578,142.2578,108.0
2025-03-11 14:20:00,143.26,143.26,143.26,143.26,0.0,142.2578,142.2578,142.2578,142.2578,0.0
2025-03-11 14:25:00,143.56,143.56,143.56,143.56,389.0,142.5557,142.5557,142.5557,142.5557,389.0
2025-03-11 14:30:00,143.56,143.56,143.56,143.56,0.0,142.5557,142.5557,142.5557,142.5557,0.0
2025-03-11 14:35:00,143.89,143.89,143.89,143.89,100.0,142.8834,142.8834,142.8834,142.8834,100.0
2025-03-11 14:40:00,143.89,143.89,143.89,143.89,0.0,142.8834,142.8834,142.8834,142.8834,0.0
2025-03-11 14:45:00,143.89,143.89,143.89,143.89,0.0,142.8834,142.8834,142.8834,142.8834,0.0
2025-03-11 14:50:00,144.99,145.07,144.98,144.98,500.0,143.9757,144.0552,143.9658,143.9658,500.0
2025-03-11 14:55:00,144.92,145.0,144.66,144.66,500.0,143.9062,143.9857,143.648,143.648,500.0
2025-03-11 15:00:00,144.87,144.87,144.81,144.81,300.0,143.8566,143.8566,143.797,143.797,300.0
2025-03-11 15:05:00,145.03,145.17,145.03,145.09,300.0,144.0154,144.1545,144.0154,144.075,300.0
2025-03-11 15:10:00,144.98,145.0,144.97,145.0,400.0,143.9658,143.9857,143.9559,143.9857,400.0
2025-03-11 15:15:00,144.63,144.79,144.63,144.79,300.0,143.6182,143.7771,143.6182,143.7771,300.0
2025-03-11 15:20:00,144.89,144.89,144.67,144.67,300.0,143.8764,143.8764,143.658,143.658,300.0
2025-03-11 15:25:00,144.67,144.67,144.67,144.67,0.0,143.658,143.658,143.658,143.658,0.0
2025-03-11 15:30:00,144.01,144.24,143.95,144.24,500.0,143.0026,143.231,142.943,143.231,500.0
2025-03-11 15:35:00,144.2,144.2,144.2,144.2,100.0,143.1913,143.1913,143.1913,143.1913,100.0
2025-03-11 15:40:00,144.06,144.08,143.98,144.08,600.0,143.0522,143.0721,142.9728,143.0721,600.0
2025-03-11 15:45:00,144.1,144.53,144.1,144.53,700.0,143.092,143.5189,143.092,143.5189,700.0
2025-03-11 15:50:00,144.71,144.75,144.27,144.69,800.0,143.6977,143.7374,143.2608,143.6778,800.0
2025-03-11 15:55:00,144.78,144.93,144.54,144.6,9274.0,143.7672,143.9161,143.5289,143.5885,9274.0
2025-03-12 09:30:00,145.25,145.67,144.12,144.12,1060.0,144.2339,144.651,143.1118,143.1118,1060.0
2025-03-12 09:35:00,143.45,143.74,143.45,143.74,200.0,142.4465,142.7345,142.4465,142.7345,200.0
2025-03-12 09:40:00,143.74,143.74,143.74,143.74,0.0,142.7345,142.7345,142.7345,142.7345,0.0
2025-03-12 09:45:00,144.47,144.47,144.32,144.43,521.0,143.4594,143.4594,143.3104,143.4196,521.0
2025-03-12 09:50:00,144.9,144.9,144.9,144.9,100.0,143.8864,143.8864,143.8864,143.8864,100.0
2025-03-12 09:55:00,145.36,145.75,145.29,145.75,310.0,144.3431,144.7304,144.2736,144.7304,310.0
2025-03-12 10:00:00,145.55,145.55,145.55,145.55,100.0,144.5318,144.5318,144.5318,144.5318,100.0
2025-03-12 10:05:00,145.95,145.95,145.73,145.84,484.0,144.929,144.929,144.7106,144.8198,484.0
2025-03-12 10:10:00,145.75,146.02,145.32,146.02,880.0,144.7304,144.9985,144.3034,144.9985,880.0
2025-03-12 10:15:00,145.82,145.82,145.55,145.61,1679.0,144.7999,144.7999,144.5318,144.5914,1679.0
2025-03-12 10:20:00,145.67,145.67,145.67,145.67,2940.0,144.651,144.651,144.651,144.651,2940.0
2025-03-12 10:25:00,144.75,144.75,144.75,144.75,100.0,143.7374,143.7374,143.7374,143.7374,100.0
2025-03-12 10:30:00,144.87,145.4,144.87,145.4,800.0,143.8566,144.3829,143.8566,144.3829,800.0
2025-03-12 10:35:00,144.76,145.03,144.75,144.75,500.0,143.7473,144.0154,143.7374,143.7374,500.0
2025-03-12 10:40:00,144.45,144.45,144.45,144.45,200.0,143.4395,143.4395,143.4395,143.4395,200.0
2025-03-12 10:45:00,144.45,144.45,144.45,144.45,0.0,143.4395,143.4395,143.4395,143.4395,0.0
2025-03-12 10:50:00,144.53,144.53,144.53,144.53,100.0,143.5189,143.5189,143.5189,143.5189,100.0
2025-03-12 10:55:00,144.74,144.87,144.74,144.87,350.0,143.7275,143.8566,143.7275,143.8566,350.0
2025-03-12 11:00:00,144.87,144.87,144.87,144.87,0.0,143.8566,143.8566,143.8566,143.8566,0.0
2025-03-12 11:05:00,144.56,144.68,144.5,144.51,850.0,143.5487,143.6679,143.4892,143.4991,850.0
2025-03-12 11:10:00,144.86,144.86,144.86,144.86,100.0,143.8466,143.8466,143.8466,143.8466,100.0
2025-03-12 11:15:00,144.99,145.41,144.99,145.3,825.0,143.9757,144.3928,143.9757,144.2836,825.0
2025-03-12 11:20:00,145.29,145.52,145.25,145.52,688.0,144.2736,144.502,144.2339,144.502,688.0
2025-03-12 11:25:00,145.52,145.52,145.52,145.52,0.0,144.502,144.502,144.502,144.502,0.0
2025-03-12 11:30:00,146.0,146.0,146.0,146.0,100.0,144.9787,144.9787,144.9787,144.9787,100.0
2025-03-12 11:35:00,146.52,146.52,146.52,146.52,100.0,145.495,145.495,145.495,145.495,100.0
2025-03-12 11:40:00,146.6,146.71,146.6,146.71,200.0,145.5745,145.6837,145.5745,145.6837,200.0
2025-03-12 11:45:00,146.73,146.73,146.66,146.66,322.0,145.7036,145.7036,145.634,145.634,322.0
2025-03-12 11:50:00,146.66,146.66,146.66,146.66,0.0,145.634,145.634,145.634,145.634,0.0
2025-03-12 11:55:00,146.58,146.58,146.58,146.58,100.0,145.5546,145.5546,145.5546,145.5546,100.0
2025-03-12 12:00:00,146.8,146.8,146.78,146.78,200.0,145.7731,145.7731,145.7532,145.7532,200.0
2025-03-12 12:05:00,146.85,147.0,146.85,147.0,213.0,145.8227,145.9717,145.8227,145.9717,213.0
2025-03-12 12:10:00,147.04,147.16,147.04,147.16,200.0,146.0114,146.1305,146.0114,146.1305,200.0
2025-03-12 12:15:00,147.1,147.1,146.97,146.97,200.0,146.071,146.071,145.9419,145.9419,200.0
2025-03-12 12:20:00,146.78,146.78,146.78,146.78,100.0,145.7532,145.7532,145.7532,145.7532,100.0
2025-03-12 12:25:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:30:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:35:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:40:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:45:00,146.67,146.78,146.67,146.78,200.0,145.644,145.7532,145.644,145.7532,200.0
2025-03-12 12:50:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:55:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 13:00:00,146.3,146.3,146.3,146.3,100.0,145.2766,145.2766,145.2766,145.2766,100.0
2025-03-12 13:05:00,146.21,146.47,146.21,146.47,500.0,145.1872,145.4454,145.1872,145.4454,500.0
2025-03-12 13:10:00,146.68,146.68,146.68,146.68,200.0,145.6539,145.6539,145.6539,145.6539,200.0
2025-03-12 13:15:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:20:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:25:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:30:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:35:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:40:00,147.16,147.16,147.08,147.08,300.0,146.1305,146.1305,146.0511,146.0511,300.0
2025-03-12 13:45:00,147.22,147.26,147.22,147.26,400.0,146.1901,146.2298,146.1901,146.2298,400.0
2025-03-12 13:50:00,147.0,147.23,147.0,147.23,404.0,145.9717,146.2001,145.9717,146.2001,404.0
2025-03-12 13:55:00,147.36,147.37,147.21,147.21,1200.0,146.3292,146.3391,146.1802,146.1802,1200.0
2025-03-12 14:00:00,147.55,147.55,147.55,147.55,100.0,146.5178,146.5178,146.5178,146.5178,100.0
2025-03-12 14:05:00,147.42,147.42,147.42,147.42,100.0,146.3887,146.3887,146.3887,146.3887,100.0
2025-03-12 14:10:00,147.42,147.42,147.42,147.42,0.0,146.3887,146.3887,146.3887,146.3887,0.0
2025-03-12 14:15:00,147.6,147.6,147.6,147.6,100.0,146.5675,146.5675,146.5675,146.5675,100.0
2025-03-12 14:20:00,147.6,147.6,147.6,147.6,0.0,146.5675,146.5675,146.5675,146.5675,0.0
2025-03-12 14:25:00,147.6,147.6,147.6,147.6,0.0,146.5675,146.5675,146.5675,146.5675,0.0
2025-03-12 14:30:00,147.6,147.6,147.6,147.6,0.0,146.5675,146.5675,146.5675,146.5675,0.0
2025-03-12 14:35:00,147.8,147.87,147.8,147.87,600.0,146.7661,146.8356,146.7661,146.8356,600.0
2025-03-12 14:40:00,147.87,147.87,147.87,147.87,0.0,146.8356,146.8356,146.8356,146.8356,0.0
2025-03-12 14:45:00,148.07,148.07,147.89,147.89,400.0,147.0342,147.0342,146.8554,146.8554,400.0
2025-03-12 14:50:00,147.93,147.93,147.93,147.93,100.0,146.8952,146.8952,146.8952,146.8952,100.0
2025-03-12 14:55:00,147.95,147.95,147.95,147.95,200.0,146.915,146.915,146.915,146.915,200.0
2025-03-12 15:00:00,147.82,148.22,147.82,148.22,200.0,146.7859,147.1831,146.7859,147.1831,200.0
2025-03-12 15:05:00,148.21,148.24,148.21,148.24,200.0,147.1732,147.203,147.1732,147.203,200.0
2025-03-12 15:10:00,148.24,148.24,148.24,148.24,0.0,147.203,147.203,147.203,147.203,0.0
2025-03-12 15:15:00,147.89,147.89,147.89,147.89,300.0,146.8554,146.8554,146.8554,146.8554,300.0
2025-03-12 15:20:00,147.71,147.71,147.71,147.71,200.0,146.6767,146.6767,146.6767,146.6767,200.0
2025-03-12 15:25:00,147.59,147.59,147.59,147.59,100.0,146.5575,146.5575,146.5575,146.5575,100.0
2025-03-12 15:30:00,147.68,147.86,147.68,147.84,400.0,146.6469,146.8257,146.6469,146.8058,400.0
2025-03-12 15:35:00,147.26,147.72,147.21,147.46,1000.0,146.2298,146.6866,146.1802,146.4285,1000.0
2025-03-12 15:40:00,147.34,147.42,147.32,147.35,531.0,146.3093,146.3887,146.2894,146.3192,531.0
2025-03-12 15:45:00,147.32,147.62,147.32,147.59,2251.0,146.2894,146.5873,146.2894,146.5575,2251.0
2025-03-12 15:50:00,147.28,147.43,147.14,147.4,2247.0,146.2497,146.3987,146.1107,146.3689,2247.0
2025-03-12 15:55:00,147.35,147.41,146.62,146.62,3773.0,146.3192,146.3788,145.5943,145.5943,3773.0
2025-03-13 09:30:00,144.55,144.55,144.55,144.55,100.0,143.5388,143.5388,143.5388,143.5388,100.0
2025-03-13 09:35:00,145.59,145.59,145.59,145.59,100.0,144.5715,144.5715,144.5715,144.5715,100.0
2025-03-13 09:40:00,145.59,145.59,145.59,145.59,0.0,144.5715,144.5715,144.5715,144.5715,0.0
2025-03-13 09:45:00,145.59,145.59,145.59,145.59,0.0,144.5715,144.5715,144.5715,144.5715,0.0
2025-03-13 09:50:00,146.34,146.34,146.23,146.23,200.0,145.3163,145.3163,145.2071,145.2071,200.0
2025-03-13 09:55:00,145.91,145.92,145.78,145.78,300.0,144.8893,144.8992,144.7602,144.7602,300.0
2025-03-13 10:00:00,144.85,144.85,144.28,144.53,400.0,143.8367,143.8367,143.2707,143.5189,400.0
2025-03-13 10:05:00,144.76,144.76,144.76,144.76,100.0,143.7473,143.7473,143.7473,143.7473,100.0
2025-03-13 10:10:00,144.84,144.84,144.84,144.84,100.0,143.8268,143.8268,143.8268,143.8268,100.0
2025-03-13 10:15:00,144.85,144.85,144.85,144.85,181.0,143.8367,143.8367,143.8367,143.8367,181.0
2025-03-13 10:20:00,145.71,145.71,145.71,145.71,100.0,144.6907,144.6907,144.6907,144.6907,100.0
2025-03-13 10:25:00,145.8,145.9,145.64,145.9,300.0,144.7801,144.8794,144.6212,144.8794,300.0
2025-03-13 10:30:00,146.25,146.25,146.25,146.25,200.0,145.2269,145.2269,145.2269,145.2269,200.0
2025-03-13 10:35:00,145.75,145.78,145.67,145.67,300.0,144.7304,144.7602,144.651,144.651,300.0
2025-03-13 10:40:00,145.89,145.92,145.89,145.92,300.0,144.8694,144.8992,144.8694,144.8992,300.0
2025-03-13 10:45:00,146.0,146.0,145.74,145.74,200.0,144.9787,144.9787,144.7205,144.7205,200.0
2025-03-13 10:50:00,145.85,145.9,145.67,145.67,500.0,144.8297,144.8794,144.651,144.651,500.0
2025-03-13 10:55:00,145.19,145.19,145.19,145.19,100.0,144.1743,144.1743,144.1743,144.1743,100.0
2025-03-13 11:00:00,145.19,145.19,145.19,145.19,0.0,144.1743,144.1743,144.1743,144.1743,0.0
2025-03-13 11:05:00,144.5,144.5,144.5,144.5,100.0,143.4892,143.4892,143.4892,143.4892,100.0
2025-03-13 11:10:00,144.68,144.68,144.68,144.68,100.0,143.6679,143.6679,143.6679,143.6679,100.0
2025-03-13 11:15:00,144.36,144.36,144.36,144.36,100.0,143.3501,143.3501,143.3501,143.3501,100.0
2025-03-13 11:20:00,144.71,144.82,144.71,144.82,200.0,143.6977,143.8069,143.6977,143.8069,200.0
2025-03-13 11:25:00,144.82,144.82,144.82,144.82,0.0,143.8069,143.8069,143.8069,143.8069,0.0
2025-03-13 11:30:00,144.82,144.82,144.82,144.82,0.0,143.8069,143.8069,143.8069,143.8069,0.0
2025-03-13 11:35:00,144.67,144.67,144.28,144.4,300.0,143.658,143.658,143.2707,143.3899,300.0
2025-03-13 11:40:00,144.26,144.3,144.26,144.29,400.0,143.2508,143.2906,143.2508,143.2806,400.0
2025-03-13 11:45:00,144.29,144.29,144.29,144.29,0.0,143.2806,143.2806,143.2806,143.2806,0.0
2025-03-13 11:50:00,144.27,144.3,144.27,144.28,393.0,143.2608,143.2906,143.2608,143.2707,393.0
2025-03-13 11:55:00,144.28,144.28,144.28,144.28,0.0,143.2707,143.2707,143.2707,143.2707,0.0
2025-03-13 12:00:00,144.14,144.15,144.14,144.15,450.0,143.1317,143.1416,143.1317,143.1416,450.0
2025-03-13 12:05:00,144.37,144.37,144.37,144.37,100.0,143.3601,143.3601,143.3601,143.3601,100.0
2025-03-13 12:10:00,144.45,144.45,144.45,144.45,200.0,143.4395,143.4395,143.4395,143.4395,200.0
2025-03-13 12:15:00,144.74,144.74,144.74,144.74,200.0,143.7275,143.7275,143.7275,143.7275,200.0
2025-03-13 12:20:00,144.82,144.82,144.71,144.77,400.0,143.8069,143.8069,143.6977,143.7573,400.0
2025-03-13 12:25:00,144.77,144.77,144.77,144.77,0.0,143.7573,143.7573,143.7573,143.7573,0.0
2025-03-13 12:30:00,144.82,144.82,144.29,144.49,700.0,143.8069,143.8069,143.2806,143.4792,700.0
2025-03-13 12:35:00,144.46,144.49,144.43,144.49,300.0,143.4494,143.4792,143.4196,143.4792,300.0
2025-03-13 12:40:00,144.52,144.52,144.47,144.47,200.0,143.509,143.509,143.4594,143.4594,200.0
2025-03-13 12:45:00,143.85,143.87,143.5,143.51,875.0,142.8437,142.8636,142.4962,142.5061,875.0
2025-03-13 12:50:00,143.54,143.75,143.54,143.75,200.0,142.5359,142.7444,142.5359,142.7444,200.0
2025-03-13 12:55:00,143.75,143.78,143.75,143.78,200.0,142.7444,142.7742,142.7444,142.7742,200.0
2025-03-13 13:00:00,143.99,143.99,143.99,143.99,100.0,142.9827,142.9827,142.9827,142.9827,100.0
2025-03-13 13:05:00,143.94,143.94,143.94,143.94,100.0,142.9331,142.9331,142.9331,142.9331,100.0
2025-03-13 13:10:00,143.75,143.75,143.75,143.75,100.0,142.7444,142.7444,142.7444,142.7444,100.0
2025-03-13 13:15:00,143.73,143.73,143.56,143.56,200.0,142.7245,142.7245,142.5557,142.5557,200.0
2025-03-13 13:20:00,143.66,143.82,143.66,143.67,300.0,142.655,142.8139,142.655,142.665,300.0
2025-03-13 13:25:00,143.63,143.63,143.51,143.51,400.0,142.6252,142.6252,142.5061,142.5061,400.0
2025-03-13 13:30:00,143.26,143.26,143.26,143.26,100.0,142.2578,142.2578,142.2578,142.2578,100.0
2025-03-13 13:35:00,143.0,143.0,142.99,143.0,300.0,141.9997,141.9997,141.9897,141.9997,300.0
2025-03-13 13:40:00,142.66,143.31,142.66,143.31,2363.0,141.662,142.3075,141.662,142.3075,2363.0
2025-03-13 13:45:00,143.31,143.33,143.31,143.33,200.0,142.3075,142.3273,142.3075,142.3273,200.0
2025-03-13 13:50:00,143.48,143.6,143.47,143.6,600.0,142.4763,142.5955,142.4664,142.5955,600.0
2025-03-13 13:55:00,143.57,143.57,143.29,143.33,700.0,142.5657,142.5657,142.2876,142.3273,700.0
2025-03-13 14:00:00,143.44,143.44,143.44,143.44,200.0,142.4366,142.4366,142.4366,142.4366,200.0
2025-03-13 14:05:00,143.59,143.59,143.59,143.59,200.0,142.5855,142.5855,142.5855,142.5855,200.0
2025-03-13 14:10:00,143.86,143.97,143.86,143.91,353.0,142.8536,142.9629,142.8536,142.9033,353.0
2025-03-13 14:15:00,143.67,143.67,143.62,143.62,200.0,142.665,142.665,142.6153,142.6153,200.0
2025-03-13 14:20:00,143.62,143.62,143.62,143.62,0.0,142.6153,142.6153,142.6153,142.6153,0.0
2025-03-13 14:25:00,143.62,143.62,143.62,143.62,0.0,142.6153,142.6153,142.6153,142.6153,0.0
2025-03-13 14:30:00,144.01,144.04,144.01,144.04,500.0,143.0026,143.0324,143.0026,143.0324,500.0
2025-03-13 14:35:00,143.88,144.01,143.88,143.97,567.0,142.8735,143.0026,142.8735,142.9629,567.0
2025-03-13 14:40:00,144.16,144.16,144.16,144.16,100.0,143.1515,143.1515,143.1515,143.1515,100.0
2025-03-13 14:45:00,144.31,144.36,144.31,144.36,200.0,143.3005,143.3501,143.3005,143.3501,200.0
2025-03-13 14:50:00,144.41,144.42,144.19,144.34,1800.0,143.3998,143.4097,143.1813,143.3303,1800.0
2025-03-13 14:55:00,144.45,144.45,144.24,144.38,500.0,143.4395,143.4395,143.231,143.37,500.0
2025-03-13 15:00:00,144.42,144.43,144.42,144.43,200.0,143.4097,143.4196,143.4097,143.4196,200.0
2025-03-13 15:05:00,144.39,144.39,144.39,144.39,100.0,143.3799,143.3799,143.3799,143.3799,100.0
2025-03-13 15:10:00,144.32,144.47,144.32,144.47,200.0,143.3104,143.4594,143.3104,143.4594,200.0
2025-03-13 15:15:00,144.37,144.39,144.36,144.39,400.0,143.3601,143.3799,143.3501,143.3799,400.0
2025-03-13 15:20:00,144.4,144.4,144.37,144.37,200.0,143.3899,143.3899,143.3601,143.3601,200.0
2025-03-13 15:25:00,144.17,144.23,144.17,144.23,400.0,143.1615,143.221,143.1615,143.221,400.0
2025-03-13 15:30:00,144.62,144.62,144.52,144.59,309.0,143.6083,143.6083,143.509,143.5785,309.0
2025-03-13 15:35:00,144.69,144.69,144.6,144.68,1299.0,143.6778,143.6778,143.5885,143.6679,1299.0
2025-03-13 15:40:00,144.77,145.07,144.77,145.07,666.0,143.7573,144.0552,143.7573,144.0552,666.0
2025-03-13 15:45:00,144.95,145.24,144.92,145.24,815.0,143.936,144.224,143.9062,144.224,815.0
2025-03-13 15:50:00,145.26,145.34,145.17,145.25,2649.0,144.2438,144.3233,144.1545,144.2339,2649.0
2025-03-13 15:55:00,145.64,145.9,145.53,145.83,3295.0,144.6212,144.8794,144.512,144.8099,3295.0
2025-03-14 09:30:00,145.97,145.97,145.72,145.72,600.0,144.9489,144.9489,144.7006,144.7006,600.0
2025-03-14 09:35:00,145.76,145.99,145.76,145.99,500.0,144.7403,144.9687,144.7403,144.9687,500.0
2025-03-14 09:40:00,146.39,146.89,146.39,146.78,300.0,145.3659,145.8624,145.3659,145.7532,300.0
2025-03-14 09:45:00,147.13,147.58,147.13,147.58,700.0,146.1008,146.5476,146.1008,146.5476,700.0
2025-03-14 09:50:00,147.6,148.19,147.6,148.19,700.0,146.5675,147.1533,146.5675,147.1533,700.0
2025-03-14 09:55:00,148.12,148.18,147.93,147.93,600.0,147.0838,147.1434,146.8952,146.8952,600.0
2025-03-14 10:00:00,147.9,148.1,147.42,148.1,501.0,146.8654,147.064,146.3887,147.064,501.0
2025-03-14 10:05:00,147.96,148.05,147.96,148.05,356.0,146.925,147.0143,146.925,147.0143,356.0
2025-03-14 10:10:00,147.97,147.97,147.97,147.97,100.0,146.9349,146.9349,146.9349,146.9349,100.0
2025-03-14 10:15:00,148.06,148.13,147.69,147.69,500.0,147.0243,147.0938,146.6568,146.6568,500.0
2025-03-14 10:20:00,147.53,147.53,147.53,147.53,100.0,146.498,146.498,146.498,146.498,100.0
2025-03-14 10:25:00,147.89,147.89,147.89,147.89,100.0,146.8554,146.8554,146.8554,146.8554,100.0
2025-03-14 10:30:00,148.21,148.21,148.09,148.15,300.0,147.1732,147.1732,147.054,147.1136,300.0
2025-03-14 10:35:00,148.08,148.13,148.08,148.13,200.0,147.0441,147.0938,147.0441,147.0938,200.0
2025-03-14 10:40:00,148.23,148.27,148.04,148.04,400.0,147.1931,147.2328,147.0044,147.0044,400.0
2025-03-14 10:45:00,148.27,148.27,148.27,148.27,100.0,147.2328,147.2328,147.2328,147.2328,100.0
2025-03-14 10:50:00,148.21,148.21,148.21,148.21,100.0,147.1732,147.1732,147.1732,147.1732,100.0
2025-03-14 10:55:00,148.28,148.28,148.28,148.28,146.0,147.2427,147.2427,147.2427,147.2427,146.0
2025-03-14 11:00:00,148.23,148.47,148.23,148.46,464.0,147.1931,147.4314,147.1931,147.4215,464.0
2025-03-14 11:05:00,148.36,148.36,148.36,148.36,100.0,147.3222,147.3222,147.3222,147.3222,100.0
2025-03-14 11:10:00,148.4,148.43,148.4,148.43,200.0,147.3619,147.3917,147.3619,147.3917,200.0
2025-03-14 11:15:00,148.44,148.58,148.44,148.58,400.0,147.4016,147.5406,147.4016,147.5406,400.0
2025-03-14 11:20:00,148.62,148.77,148.62,148.77,500.0,147.5803,147.7293,147.5803,147.7293,500.0
2025-03-14 11:25:00,148.44,148.44,148.44,148.44,100.0,147.4016,147.4016,147.4016,147.4016,100.0
2025-03-14 11:30:00,148.66,148.73,148.66,148.73,300.0,147.6201,147.6896,147.6201,147.6896,300.0
2025-03-14 11:35:00,148.94,148.94,148.94,148.94,100.0,147.8981,147.8981,147.8981,147.8981,100.0
2025-03-14 11:40:00,149.09,149.09,149.09,149.09,100.0,148.047,148.047,148.047,148.047,100.0
2025-03-14 11:45:00,149.13,149.36,149.13,149.36,500.0,148.0868,148.3152,148.0868,148.3152,500.0
2025-03-14 11:50:00,149.36,149.36,149.36,149.36,0.0,148.3152,148.3152,148.3152,148.3152,0.0
2025-03-14 11:55:00,149.29,149.29,149.29,149.29,100.0,148.2456,148.2456,148.2456,148.2456,100.0
2025-03-14 12:00:00,148.97,148.97,148.97,148.97,100.0,147.9279,147.9279,147.9279,147.9279,100.0
2025-03-14 12:05:00,148.94,148.96,148.86,148.86,702.0,147.8981,147.918,147.8187,147.8187,702.0
2025-03-14 12:10:00,148.93,148.93,148.68,148.68,500.0,147.8882,147.8882,147.6399,147.6399,500.0
2025-03-14 12:15:00,148.64,148.64,148.55,148.55,781.0,147.6002,147.6002,147.5108,147.5108,781.0
2025-03-14 12:20:00,148.69,148.69,148.59,148.59,346.0,147.6498,147.6498,147.5505,147.5505,346.0
2025-03-14 12:25:00,148.75,148.75,148.46,148.54,701.0,147.7094,147.7094,147.4215,147.5009,701.0
2025-03-14 12:30:00,148.57,148.71,148.49,148.71,362.0,147.5307,147.6697,147.4512,147.6697,362.0
2025-03-14 12:35:00,148.89,148.91,148.89,148.91,319.0,147.8484,147.8683,147.8484,147.8683,319.0
2025-03-14 12:40:00,148.65,148.65,148.65,148.65,225.0,147.6101,147.6101,147.6101,147.6101,225.0
2025-03-14 12:45:00,148.82,148.82,148.82,148.82,100.0,147.7789,147.7789,147.7789,147.7789,100.0
2025-03-14 12:50:00,149.03,149.12,149.0,149.12,400.0,147.9875,148.0768,147.9577,148.0768,400.0
2025-03-14 12:55:00,149.16,149.16,149.16,149.16,100.0,148.1166,148.1166,148.1166,148.1166,100.0
2025-03-14 13:00:00,149.2,149.59,149.2,149.59,200.0,148.1563,148.5436,148.1563,148.5436,200.0
2025-03-14 13:05:00,149.59,149.59,149.59,149.59,0.0,148.5436,148.5436,148.5436,148.5436,0.0
2025-03-14 13:10:00,149.42,149.49,149.39,149.49,700.0,148.3747,148.4442,148.3449,148.4442,700.0
2025-03-14 13:15:00,149.49,149.49,149.49,149.49,0.0,148.4442,148.4442,148.4442,148.4442,0.0
2025-03-14 13:20:00,149.49,149.49,149.49,149.49,0.0,148.4442,148.4442,148.4442,148.4442,0.0
2025-03-14 13:25:00,149.58,149.58,149.58,149.58,100.0,148.5336,148.5336,148.5336,148.5336,100.0
2025-03-14 13:30:00,149.65,149.75,149.65,149.75,200.0,148.6031,148.7024,148.6031,148.7024,200.0
2025-03-14 13:35:00,150.06,150.06,150.06,150.06,100.0,149.0103,149.0103,149.0103,149.0103,100.0
2025-03-14 13:40:00,150.12,150.12,150.06,150.06,605.0,149.0698,149.0698,149.0103,149.0103,605.0
2025-03-14 13:45:00,149.96,149.96,149.96,149.96,100.0,148.911,148.911,148.911,148.911,100.0
2025-03-14 13:50:00,150.02,150.14,149.85,149.85,300.0,148.9705,149.0897,148.8017,148.8017,300.0
2025-03-14 13:55:00,149.93,149.99,149.93,149.99,500.0,148.8812,148.9408,148.8812,148.9408,500.0
2025-03-14 14:00:00,150.0,150.37,150.0,150.37,475.0,148.9507,149.3181,148.9507,149.3181,475.0
2025-03-14 14:05:00,150.36,150.36,150.32,150.32,243.0,149.3082,149.3082,149.2684,149.2684,243.0
2025-03-14 14:10:00,150.35,150.35,150.22,150.22,200.0,149.2982,149.2982,149.1691,149.1691,200.0
2025-03-14 14:15:00,150.22,150.22,150.22,150.22,0.0,149.1691,149.1691,149.1691,149.1691,0.0
2025-03-14 14:20:00,150.22,150.22,150.22,150.22,0.0,149.1691,149.1691,149.1691,149.1691,0.0
2025-03-14 14:25:00,150.22,150.22,150.22,150.22,0.0,149.1691,149.1691,149.1691,149.1691,0.0
2025-03-14 14:30:00,150.06,150.14,150.06,150.14,200.0,149.0103,149.0897,149.0103,149.0897,200.0
2025-03-14 14:35:00,150.15,150.15,150.15,150.15,100.0,149.0996,149.0996,149.0996,149.0996,100.0
2025-03-14 14:40:00,150.02,150.42,150.02,150.4,1400.0,148.9705,149.3677,148.9705,149.3479,1400.0
2025-03-14 14:45:00,150.43,150.81,150.43,150.81,300.0,149.3777,149.755,149.3777,149.755,300.0
2025-03-14 14:50:00,150.77,150.78,150.75,150.76,600.0,149.7153,149.7252,149.6954,149.7054,600.0
2025-03-14 14:55:00,150.84,150.84,150.59,150.7,1100.0,149.7848,149.7848,149.5366,149.6458,1100.0
2025-03-14 15:00:00,150.72,150.98,150.72,150.9,600.0,149.6656,149.9238,149.6656,149.8444,600.0
2025-03-14 15:05:00,150.91,150.91,150.79,150.79,400.0,149.8543,149.8543,149.7352,149.7352,400.0
2025-03-14 15:10:00,150.82,151.01,150.81,151.01,906.0,149.7649,149.9536,149.755,149.9536,906.0
2025-03-14 15:15:00,150.94,151.0,150.89,150.89,1400.0,149.8841,149.9437,149.8345,149.8345,1400.0
2025-03-14 15:20:00,150.62,150.74,150.62,150.74,900.0,149.5663,149.6855,149.5663,149.6855,900.0
2025-03-14 15:25:00,150.74,150.74,150.21,150.21,500.0,149.6855,149.6855,149.1592,149.1592,500.0
2025-03-14 15:30:00,150.24,150.4,150.24,150.28,1700.0,149.189,149.3479,149.189,149.2287,1700.0
2025-03-14 15:35:00,150.28,150.28,150.28,150.28,0.0,149.2287,149.2287,149.2287,149.2287,0.0
2025-03-14 15:40:00,150.19,150.19,150.19,150.19,100.0,149.1394,149.1394,149.1394,149.1394,100.0
2025-03-14 15:45:00,150.42,150.42,150.33,150.34,500.0,149.3677,149.3677,149.2784,149.2883,500.0
2025-03-14 15:50:00,150.43,150.54,150.43,150.5,3957.0,149.3777,149.4869,149.3777,149.4472,3957.0
2025-03-14 15:55:00,150.59,151.0,150.28,150.3,8991.0,149.5366,149.9437,149.2287,149.2486,8991.0
2025-03-17 09:30:00,150.95,152.1,150.95,152.1,401.0,149.894,151.036,149.894,151.036,401.0
2025-03-17 09:35:00,152.1,152.1,152.1,152.1,0.0,151.036,151.036,151.036,151.036,0.0
2025-03-17 09:40:00,152.69,152.69,152.69,152.69,200.0,151.6219,151.6219,151.6219,151.6219,200.0
2025-03-17 09:45:00,152.9,152.9,152.9,152.9,100.0,151.8304,151.8304,151.8304,151.8304,100.0
2025-03-17 09:50:00,153.18,153.18,153.12,153.12,300.0,152.1084,152.1084,152.0489,152.0489,300.0
2025-03-17 09:55:00,153.26,153.26,152.94,152.94,200.0,152.1879,152.1879,151.8701,151.8701,200.0
2025-03-17 10:00:00,152.9,153.04,152.9,153.01,700.0,151.8304,151.9694,151.8304,151.9396,700.0
2025-03-17 10:05:00,153.04,153.12,152.62,152.87,500.0,151.9694,152.0489,151.5524,151.8006,500.0
2025-03-17 10:10:00,152.4,152.4,152.4,152.4,100.0,151.3339,151.3339,151.3339,151.3339,100.0
2025-03-17 10:15:00,152.95,152.96,152.73,152.87,696.0,151.88,151.89,151.6616,151.8006,696.0
2025-03-17 10:20:00,152.87,152.87,152.87,152.87,0.0,151.8006,151.8006,151.8006,151.8006,0.0
2025-03-17 10:25:00,152.61,152.61,152.61,152.61,100.0,151.5424,151.5424,151.5424,151.5424,100.0
2025-03-17 10:30:00,152.72,152.72,152.72,152.72,100.0,151.6517,151.6517,151.6517,151.6517,100.0
2025-03-17 10:35:00,152.72,152.72,152.72,152.72,0.0,151.6517,151.6517,151.6517,151.6517,0.0
2025-03-17 10:40:00,152.34,152.51,152.08,152.21,700.0,151.2743,151.4431,151.0161,151.1452,700.0
2025-03-17 10:45:00,152.28,152.28,152.28,152.28,100.0,151.2147,151.2147,151.2147,151.2147,100.0
2025-03-17 10:50:00,152.21,152.49,152.21,152.49,300.0,151.1452,151.4233,151.1452,151.4233,300.0
2025-03-17 10:55:00,152.45,152.45,152.45,152.45,200.0,151.3835,151.3835,151.3835,151.3835,200.0
2025-03-17 11:00:00,152.45,152.45,152.45,152.45,0.0,151.3835,151.3835,151.3835,151.3835,0.0
2025-03-17 11:05:00,152.73,152.73,152.73,152.73,200.0,151.6616,151.6616,151.6616,151.6616,200.0
2025-03-17 11:10:00,152.72,152.72,152.72,152.72,100.0,151.6517,151.6517,151.6517,151.6517,100.0
2025-03-17 11:15:00,152.9,152.9,152.9,152.9,100.0,151.8304,151.8304,151.8304,151.8304,100.0
2025-03-17 11:20:00,152.99,153.19,152.99,153.19,200.0,151.9198,152.1184,151.9198,152.1184,200.0
2025-03-17 11:25:00,153.13,153.13,153.13,153.13,100.0,152.0588,152.0588,152.0588,152.0588,100.0
2025-03-17 11:30:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 11:35:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 11:40:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 11:45:00,153.22,153.22,153.22,153.22,120.0,152.1482,152.1482,152.1482,152.1482,120.0
2025-03-17 11:50:00,153.16,153.16,153.13,153.13,208.0,152.0886,152.0886,152.0588,152.0588,208.0
2025-03-17 11:55:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 12:00:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 12:05:00,153.02,153.11,153.02,153.11,300.0,151.9496,152.0389,151.9496,152.0389,300.0
2025-03-17 12:10:00,153.22,153.22,153.22,153.22,200.0,152.1482,152.1482,152.1482,152.1482,200.0
2025-03-17 12:15:00,153.33,153.33,153.33,153.33,200.0,152.2574,152.2574,152.2574,152.2574,200.0
2025-03-17 12:20:00,153.38,153.38,153.38,153.38,100.0,152.307,152.307,152.307,152.307,100.0
2025-03-17 12:25:00,153.38,153.38,153.38,153.38,200.0,152.307,152.307,152.307,152.307,200.0
2025-03-17 12:30:00,153.29,153.53,153.29,153.34,900.0,152.2177,152.456,152.2177,152.2673,900.0
2025-03-17 12:35:00,153.35,153.35,153.21,153.21,354.0,152.2772,152.2772,152.1382,152.1382,354.0
2025-03-17 12:40:00,153.16,153.3,153.16,153.3,302.0,152.0886,152.2276,152.0886,152.2276,302.0
2025-03-17 12:45:00,153.07,153.07,152.7,152.7,200.0,151.9992,151.9992,151.6318,151.6318,200.0
2025-03-17 12:50:00,152.97,152.97,152.97,152.97,100.0,151.8999,151.8999,151.8999,151.8999,100.0
2025-03-17 12:55:00,152.97,152.97,152.97,152.97,0.0,151.8999,151.8999,151.8999,151.8999,0.0
2025-03-17 13:00:00,152.95,153.01,152.85,152.98,1200.0,151.88,151.9396,151.7807,151.9098,1200.0
2025-03-17 13:05:00,153.03,153.08,153.03,153.08,300.0,151.9595,152.0091,151.9595,152.0091,300.0
2025-03-17 13:10:00,153.14,153.22,153.14,153.22,413.0,152.0687,152.1482,152.0687,152.1482,413.0
2025-03-17 13:15:00,153.22,153.22,153.22,153.22,0.0,152.1482,152.1482,152.1482,152.1482,0.0
2025-03-17 13:20:00,153.13,153.47,153.13,153.38,300.0,152.0588,152.3964,152.0588,152.307,300.0
2025-03-17 13:25:00,153.39,153.39,153.27,153.33,300.0,152.317,152.317,152.1978,152.2574,300.0
2025-03-17 13:30:00,153.33,153.33,153.33,153.33,0.0,152.2574,152.2574,152.2574,152.2574,0.0
2025-03-17 13:35:00,153.29,153.31,153.29,153.31,200.0,152.2177,152.2375,152.2177,152.2375,200.0
2025-03-17 13:40:00,153.09,153.09,153.09,153.09,100.0,152.0191,152.0191,152.0191,152.0191,100.0
2025-03-17 13:45:00,152.91,152.91,152.91,152.91,100.0,151.8403,151.8403,151.8403,151.8403,100.0
2025-03-17 13:50:00,153.04,153.12,153.04,153.12,400.0,151.9694,152.0489,151.9694,152.0489,400.0
2025-03-17 13:55:00,153.15,153.33,153.15,153.33,900.0,152.0786,152.2574,152.0786,152.2574,900.0
2025-03-17 14:00:00,153.43,153.43,153.43,153.43,100.0,152.3567,152.3567,152.3567,152.3567,100.0
2025-03-17 14:05:00,153.43,153.43,153.43,153.43,0.0,152.3567,152.3567,152.3567,152.3567,0.0
2025-03-17 14:10:00,153.33,153.33,153.33,153.33,100.0,152.2574,152.2574,152.2574,152.2574,100.0
2025-03-17 14:15:00,153.43,153.43,153.43,153.43,100.0,152.3567,152.3567,152.3567,152.3567,100.0
2025-03-17 14:20:00,153.53,153.53,153.53,153.53,100.0,152.456,152.456,152.456,152.456,100.0
2025-03-17 14:25:00,153.53,153.53,153.53,153.53,0.0,152.456,152.456,152.456,152.456,0.0
2025-03-17 14:30:00,153.71,153.71,153.71,153.71,100.0,152.6347,152.6347,152.6347,152.6347,100.0
2025-03-17 14:35:00,153.71,153.71,153.71,153.71,0.0,152.6347,152.6347,152.6347,152.6347,0.0
2025-03-17 14:40:00,153.71,153.71,153.71,153.71,0.0,152.6347,152.6347,152.6347,152.6347,0.0
2025-03-17 14:45:00,153.85,153.85,153.85,153.85,100.0,152.7737,152.7737,152.7737,152.7737,100.0
2025-03-17 14:50:00,153.79,153.79,153.79,153.79,200.0,152.7142,152.7142,152.7142,152.7142,200.0
2025-03-17 14:55:00,153.78,153.83,153.78,153.83,400.0,152.7042,152.7539,152.7042,152.7539,400.0
2025-03-17 15:00:00,153.83,153.87,153.83,153.87,200.0,152.7539,152.7936,152.7539,152.7936,200.0
2025-03-17 15:05:00,153.88,153.88,153.86,153.86,200.0,152.8035,152.8035,152.7837,152.7837,200.0
2025-03-17 15:10:00,153.87,153.88,153.74,153.74,600.0,152.7936,152.8035,152.6645,152.6645,600.0
2025-03-17 15:15:00,153.45,153.48,153.45,153.48,200.0,152.3765,152.4063,152.3765,152.4063,200.0
2025-03-17 15:20:00,153.55,153.55,153.45,153.52,845.0,152.4758,152.4758,152.3765,152.4461,845.0
2025-03-17 15:25:00,153.54,153.7,153.54,153.64,700.0,152.4659,152.6248,152.4659,152.5652,700.0
2025-03-17 15:30:00,153.66,153.68,153.66,153.68,200.0,152.5851,152.6049,152.5851,152.6049,200.0
2025-03-17 15:35:00,153.64,153.67,153.54,153.62,1340.0,152.5652,152.595,152.4659,152.5454,1340.0
2025-03-17 15:40:00,153.72,153.97,153.69,153.95,2728.0,152.6447,152.8929,152.6149,152.8731,2728.0
2025-03-17 15:45:00,153.89,153.89,153.62,153.62,1100.0,152.8135,152.8135,152.5454,152.5454,1100.0
2025-03-17 15:50:00,153.46,153.53,153.39,153.43,1252.0,152.3865,152.456,152.317,152.3567,1252.0
2025-03-17 15:55:00,153.46,153.46,153.0,153.0,3354.0,152.3865,152.3865,151.9297,151.9297,3354.0
2025-03-18 09:30:00,153.37,153.37,153.37,153.37,181.0,152.2971,152.2971,152.2971,152.2971,181.0
2025-03-18 09:35:00,153.37,153.37,153.37,153.37,0.0,152.2971,152.2971,152.2971,152.2971,0.0
2025-03-18 09:40:00,154.06,154.3,154.06,154.3,203.0,152.9823,153.2206,152.9823,153.2206,203.0
2025-03-18 09:45:00,154.23,154.23,154.23,154.23,100.0,153.1511,153.1511,153.1511,153.1511,100.0
2025-03-18 09:50:00,154.11,154.48,154.11,154.33,700.0,153.0319,153.3993,153.0319,153.2504,700.0
2025-03-18 09:55:00,154.4,154.4,154.28,154.28,2500.0,153.3199,153.3199,153.2007,153.2007,2500.0
2025-03-18 10:00:00,154.25,154.25,154.18,154.18,225.0,153.171,153.171,153.1014,153.1014,225.0
2025-03-18 10:05:00,154.33,154.33,154.06,154.23,500.0,153.2504,153.2504,152.9823,153.1511,500.0
2025-03-18 10:10:00,154.23,154.23,154.23,154.23,0.0,153.1511,153.1511,153.1511,153.1511,0.0
2025-03-18 10:15:00,154.17,154.17,154.03,154.03,651.0,153.0915,153.0915,152.9525,152.9525,651.0
2025-03-18 10:20:00,154.11,154.11,154.1,154.1,455.0,153.0319,153.0319,153.022,153.022,455.0
2025-03-18 10:25:00,153.92,153.94,153.66,153.66,535.0,152.8433,152.8631,152.5851,152.5851,535.0
2025-03-18 10:30:00,153.37,153.39,153.37,153.39,200.0,152.2971,152.317,152.2971,152.317,200.0
2025-03-18 10:35:00,153.48,153.61,153.48,153.61,300.0,152.4063,152.5354,152.4063,152.5354,300.0
2025-03-18 10:40:00,153.74,153.74,153.64,153.64,230.0,152.6645,152.6645,152.5652,152.5652,230.0
2025-03-18 10:45:00,153.54,153.54,153.37,153.53,2061.0,152.4659,152.4659,152.2971,152.456,2061.0
2025-03-18 10:50:00,153.69,153.69,153.69,153.69,100.0,152.6149,152.6149,152.6149,152.6149,100.0
2025-03-18 10:55:00,153.65,153.65,153.65,153.65,100.0,152.5751,152.5751,152.5751,152.5751,100.0
2025-03-18 11:00:00,153.71,153.76,153.71,153.76,200.0,152.6347,152.6844,152.6347,152.6844,200.0
2025-03-18 11:05:00,153.74,153.82,153.74,153.82,400.0,152.6645,152.744,152.6645,152.744,400.0
2025-03-18 11:10:00,153.9,153.9,153.9,153.9,100.0,152.8234,152.8234,152.8234,152.8234,100.0
2025-03-18 11:15:00,153.97,153.97,153.97,153.97,100.0,152.8929,152.8929,152.8929,152.8929,100.0
2025-03-18 11:20:00,154.23,154.23,154.23,154.23,200.0,153.1511,153.1511,153.1511,153.1511,200.0
2025-03-18 11:25:00,154.29,154.29,154.07,154.07,200.0,153.2107,153.2107,152.9922,152.9922,200.0
2025-03-18 11:30:00,153.96,154.06,153.96,154.06,300.0,152.883,152.9823,152.883,152.9823,300.0
2025-03-18 11:35:00,154.09,154.09,153.94,153.94,300.0,153.0121,153.0121,152.8631,152.8631,300.0
2025-03-18 11:40:00,153.89,153.89,153.71,153.71,500.0,152.8135,152.8135,152.6347,152.6347,500.0
2025-03-18 11:45:00,153.61,153.61,153.52,153.52,3358.0,152.5354,152.5354,152.4461,152.4461,3358.0
2025-03-18 11:50:00,153.52,153.52,153.52,153.52,0.0,152.4461,152.4461,152.4461,152.4461,0.0
2025-03-18 11:55:00,153.51,153.52,153.34,153.34,2773.0,152.4361,152.4461,152.2673,152.2673,2773.0
2025-03-18 12:00:00,153.43,153.43,153.36,153.36,300.0,152.3567,152.3567,152.2872,152.2872,300.0
2025-03-18 12:05:00,153.17,153.23,153.17,153.23,400.0,152.0985,152.1581,152.0985,152.1581,400.0
2025-03-18 12:10:00,153.29,153.31,153.16,153.16,300.0,152.2177,152.2375,152.0886,152.0886,300.0
2025-03-18 12:15:00,153.4,153.4,153.4,153.4,100.0,152.3269,152.3269,152.3269,152.3269,100.0
2025-03-18 12:20:00,153.4,153.54,153.4,153.52,500.0,152.3269,152.4659,152.3269,152.4461,500.0
2025-03-18 12:25:00,153.63,153.63,153.6,153.62,300.0,152.5553,152.5553,152.5255,152.5454,300.0
2025-03-18 12:30:00,153.83,153.83,153.78,153.8,500.0,152.7539,152.7539,152.7042,152.7241,500.0
2025-03-18 12:35:00,153.8,153.8,153.8,153.8,0.0,152.7241,152.7241,152.7241,152.7241,0.0
2025-03-18 12:40:00,153.65,153.65,153.48,153.48,1160.0,152.5751,152.5751,152.4063,152.4063,1160.0
2025-03-18 12:45:00,153.23,153.23,153.23,153.23,100.0,152.1581,152.1581,152.1581,152.1581,100.0
2025-03-18 12:50:00,152.98,152.98,152.71,152.71,300.0,151.9098,151.9098,151.6417,151.6417,300.0
2025-03-18 12:55:00,152.5,152.53,152.35,152.53,300.0,151.4332,151.463,151.2842,151.463,300.0
2025-03-18 13:00:00,152.86,152.86,152.86,152.86,100.0,151.7907,151.7907,151.7907,151.7907,100.0
2025-03-18 13:05:00,152.85,152.85,152.82,152.82,300.0,151.7807,151.7807,151.751,151.751,300.0
2025-03-18 13:10:00,152.84,153.14,152.84,153.1,550.0,151.7708,152.0687,151.7708,152.029,550.0
2025-03-18 13:15:00,153.03,153.03,152.83,152.87,300.0,151.9595,151.9595,151.7609,151.8006,300.0
2025-03-18 13:20:00,153.04,153.38,153.04,153.38,900.0,151.9694,152.307,151.9694,152.307,900.0
2025-03-18 13:25:00,153.42,153.42,153.42,153.42,156.0,152.3468,152.3468,152.3468,152.3468,156.0
2025-03-18 13:30:00,153.5,153.5,153.41,153.41,200.0,152.4262,152.4262,152.3368,152.3368,200.0
2025-03-18 13:35:00,153.41,153.41,153.41,153.41,0.0,152.3368,152.3368,152.3368,152.3368,0.0
2025-03-18 13:40:00,153.45,153.45,153.37,153.37,200.0,152.3765,152.3765,152.2971,152.2971,200.0
2025-03-18 13:45:00,153.46,153.46,153.46,153.46,100.0,152.3865,152.3865,152.3865,152.3865,100.0
2025-03-18 13:50:00,153.46,153.46,153.46,153.46,0.0,152.3865,152.3865,152.3865,152.3865,0.0
2025-03-18 13:55:00,153.5,153.58,153.5,153.51,600.0,152.4262,152.5056,152.4262,152.4361,600.0
2025-03-18 14:00:00,153.65,153.72,153.65,153.72,600.0,152.5751,152.6447,152.5751,152.6447,600.0
2025-03-18 14:05:00,153.81,153.81,153.68,153.68,300.0,152.734,152.734,152.6049,152.6049,300.0
2025-03-18 14:10:00,153.68,153.68,153.68,153.68,0.0,152.6049,152.6049,152.6049,152.6049,0.0
2025-03-18 14:15:00,153.96,154.09,153.96,154.09,200.0,152.883,153.0121,152.883,153.0121,200.0
2025-03-18 14:20:00,154.09,154.09,154.09,154.09,0.0,153.0121,153.0121,153.0121,153.0121,0.0
2025-03-18 14:25:00,154.1,154.1,154.1,154.1,100.0,153.022,153.022,153.022,153.022,100.0
2025-03-18 14:30:00,154.1,154.1,154.1,154.1,0.0,153.022,153.022,153.022,153.022,0.0
2025-03-18 14:35:00,154.1,154.1,154.1,154.1,0.0,153.022,153.022,153.022,153.022,0.0
2025-03-18 14:40:00,154.06,154.06,154.01,154.01,500.0,152.9823,152.9823,152.9326,152.9326,500.0
2025-03-18 14:45:00,154.13,154.13,154.09,154.1,300.0,153.0518,153.0518,153.0121,153.022,300.0
2025-03-18 14:50:00,154.13,154.22,154.06,154.22,1000.0,153.0518,153.1412,152.9823,153.1412,1000.0
2025-03-18 14:55:00,154.07,154.07,154.06,154.07,400.0,152.9922,152.9922,152.9823,152.9922,400.0
2025-03-18 15:00:00,154.13,154.13,153.88,154.02,900.0,153.0518,153.0518,152.8035,152.9426,900.0
2025-03-18 15:05:00,154.03,154.03,154.03,154.03,100.0,152.9525,152.9525,152.9525,152.9525,100.0
2025-03-18 15:10:00,154.12,154.12,154.1,154.12,500.0,153.0419,153.0419,153.022,153.0419,500.0
2025-03-18 15:15:00,154.18,154.28,154.17,154.28,900.0,153.1014,153.2007,153.0915,153.2007,900.0
2025-03-18 15:20:00,154.18,154.18,154.12,154.16,900.0,153.1014,153.1014,153.0419,153.0816,900.0
2025-03-18 15:25:00,154.07,154.21,154.07,154.1,1000.0,152.9922,153.1312,152.9922,153.022,1000.0
2025-03-18 15:30:00,154.12,154.51,154.12,154.5,2249.0,153.0419,153.4291,153.0419,153.4192,2249.0
2025-03-18 15:35:00,154.48,154.62,154.48,154.62,1100.0,153.3993,153.5384,153.3993,153.5384,1100.0
2025-03-18 15:40:00,154.58,154.69,154.51,154.6,2310.0,153.4986,153.6079,153.4291,153.5185,2310.0
2025-03-18 15:45:00,154.61,154.69,154.61,154.69,3133.0,153.5284,153.6079,153.5284,153.6079,3133.0
2025-03-18 15:50:00,154.73,154.9,154.58,154.89,7151.0,153.6476,153.8164,153.4986,153.8065,7151.0
2025-03-18 15:55:00,154.9,155.0,154.85,155.0,15527.0,153.8164,153.9157,153.7668,153.9157,15527.0
2025-03-19 09:30:00,155.18,155.18,155.18,155.18,0.0,154.0944,154.0944,154.0944,154.0944,0.0
2025-03-19 09:35:00,156.68,156.87,156.68,156.87,200.0,155.584,155.7726,155.584,155.7726,200.0
2025-03-19 09:40:00,156.0,156.0,156.0,156.0,170.0,154.9087,154.9087,154.9087,154.9087,170.0
2025-03-19 09:45:00,156.54,156.79,156.54,156.67,960.0,155.4449,155.6932,155.4449,155.574,960.0
2025-03-19 09:50:00,156.71,157.74,156.71,157.74,2155.0,155.6137,156.6365,155.6137,156.6365,2155.0
2025-03-19 09:55:00,157.24,157.27,157.2,157.2,400.0,156.14,156.1698,156.1003,156.1003,400.0
2025-03-19 10:00:00,157.23,157.23,156.91,157.17,720.0,156.1301,156.1301,155.8123,156.0705,720.0
2025-03-19 10:05:00,157.01,157.01,156.79,156.79,200.0,155.9116,155.9116,155.6932,155.6932,200.0
2025-03-19 10:10:00,156.65,156.83,156.65,156.75,700.0,155.5542,155.7329,155.5542,155.6535,700.0
2025-03-19 10:15:00,156.86,157.0,156.86,156.99,705.0,155.7627,155.9017,155.7627,155.8918,705.0
2025-03-19 10:20:00,157.0,157.19,157.0,157.19,1200.0,155.9017,156.0904,155.9017,156.0904,1200.0
2025-03-19 10:25:00,157.19,157.19,157.19,157.19,0.0,156.0904,156.0904,156.0904,156.0904,0.0
2025-03-19 10:30:00,157.68,157.75,157.58,157.74,1200.0,156.577,156.6465,156.4777,156.6365,1200.0
2025-03-19 10:35:00,157.62,157.63,157.57,157.63,457.0,156.5174,156.5273,156.4677,156.5273,457.0
2025-03-19 10:40:00,157.63,157.75,157.49,157.49,1519.0,156.5273,156.6465,156.3883,156.3883,1519.0
2025-03-19 10:45:00,157.52,157.52,157.52,157.52,100.0,156.4181,156.4181,156.4181,156.4181,100.0
2025-03-19 10:50:00,157.73,157.9,157.73,157.89,404.0,156.6266,156.7954,156.6266,156.7855,404.0
2025-03-19 10:55:00,158.0,158.14,158.0,158.14,400.0,156.8947,157.0337,156.8947,157.0337,400.0
2025-03-19 11:00:00,158.15,158.32,158.07,158.07,1200.0,157.0437,157.2125,156.9642,156.9642,1200.0
2025-03-19 11:05:00,157.99,158.21,157.99,158.21,1900.0,156.8848,157.1032,156.8848,157.1032,1900.0
2025-03-19 11:10:00,158.13,158.36,158.13,158.22,800.0,157.0238,157.2522,157.0238,157.1132,800.0
2025-03-19 11:15:00,158.23,158.23,158.09,158.09,500.0,157.1231,157.1231,156.9841,156.9841,500.0
2025-03-19 11:20:00,158.06,158.16,158.06,158.16,400.0,156.9543,157.0536,156.9543,157.0536,400.0
2025-03-19 11:25:00,158.09,158.26,158.09,158.21,1182.0,156.9841,157.1529,156.9841,157.1032,1182.0
2025-03-19 11:30:00,158.21,158.25,158.13,158.13,1630.0,157.1032,157.143,157.0238,157.0238,1630.0
2025-03-19 11:35:00,158.07,158.07,157.99,158.0,800.0,156.9642,156.9642,156.8848,156.8947,800.0
2025-03-19 11:40:00,158.05,158.05,158.0,158.0,300.0,156.9444,156.9444,156.8947,156.8947,300.0
2025-03-19 11:45:00,157.9,157.9,157.9,157.9,400.0,156.7954,156.7954,156.7954,156.7954,400.0
2025-03-19 11:50:00,157.93,158.02,157.93,158.01,1263.0,156.8252,156.9146,156.8252,156.9046,1263.0
2025-03-19 11:55:00,157.87,157.94,157.85,157.94,1300.0,156.7656,156.8351,156.7458,156.8351,1300.0
2025-03-19 12:00:00,158.05,158.05,157.98,157.98,200.0,156.9444,156.9444,156.8749,156.8749,200.0
2025-03-19 12:05:00,157.92,157.92,157.85,157.85,200.0,156.8153,156.8153,156.7458,156.7458,200.0
2025-03-19 12:10:00,157.95,157.95,157.82,157.82,400.0,156.8451,156.8451,156.716,156.716,400.0
2025-03-19 12:15:00,157.81,157.93,157.73,157.93,825.0,156.706,156.8252,156.6266,156.8252,825.0
2025-03-19 12:20:00,157.99,158.07,157.99,158.07,300.0,156.8848,156.9642,156.8848,156.9642,300.0
2025-03-19 12:25:00,157.86,157.96,157.86,157.9,700.0,156.7557,156.855,156.7557,156.7954,700.0
2025-03-19 12:30:00,157.85,158.0,157.85,158.0,400.0,156.7458,156.8947,156.7458,156.8947,400.0
2025-03-19 12:35:00,158.16,158.17,158.14,158.17,500.0,157.0536,157.0635,157.0337,157.0635,500.0
2025-03-19 12:40:00,158.17,158.17,158.17,158.17,0.0,157.0635,157.0635,157.0635,157.0635,0.0
2025-03-19 12:45:00,158.04,158.39,158.04,158.39,588.0,156.9344,157.282,156.9344,157.282,588.0
2025-03-19 12:50:00,158.48,158.51,158.45,158.51,400.0,157.3714,157.4012,157.3416,157.4012,400.0
2025-03-19 12:55:00,158.52,158.52,158.36,158.36,300.0,157.4111,157.4111,157.2522,157.2522,300.0
2025-03-19 13:00:00,158.39,158.44,158.39,158.44,472.0,157.282,157.3316,157.282,157.3316,472.0
2025-03-19 13:05:00,158.31,158.38,158.31,158.38,300.0,157.2025,157.2721,157.2025,157.2721,300.0
2025-03-19 13:10:00,158.02,158.02,158.02,158.02,100.0,156.9146,156.9146,156.9146,156.9146,100.0
2025-03-19 13:15:00,158.06,158.13,158.06,158.13,200.0,156.9543,157.0238,156.9543,157.0238,200.0
2025-03-19 13:20:00,158.1,158.11,158.07,158.07,500.0,156.994,157.0039,156.9642,156.9642,500.0
2025-03-19 13:25:00,158.1,158.16,158.1,158.12,450.0,156.994,157.0536,156.994,157.0139,450.0
2025-03-19 13:30:00,157.96,158.09,157.96,158.0,500.0,156.855,156.9841,156.855,156.8947,500.0
2025-03-19 13:35:00,158.18,158.23,158.18,158.23,200.0,157.0735,157.1231,157.0735,157.1231,200.0
2025-03-19 13:40:00,158.09,158.09,157.96,157.96,200.0,156.9841,156.9841,156.855,156.855,200.0
2025-03-19 13:45:00,157.79,157.79,157.79,157.79,100.0,156.6862,156.6862,156.6862,156.6862,100.0
2025-03-19 13:50:00,157.86,158.0,157.86,157.94,300.0,156.7557,156.8947,156.7557,156.8351,300.0
2025-03-19 13:55:00,157.92,157.92,157.79,157.79,200.0,156.8153,156.8153,156.6862,156.6862,200.0
2025-03-19 14:00:00,157.14,157.35,157.14,157.35,300.0,156.0407,156.2493,156.0407,156.2493,300.0
2025-03-19 14:05:00,157.17,157.17,157.06,157.08,600.0,156.0705,156.0705,155.9613,155.9812,600.0
2025-03-19 14:10:00,157.2,157.2,157.2,157.2,100.0,156.1003,156.1003,156.1003,156.1003,100.0
2025-03-19 14:15:00,157.21,157.39,157.21,157.35,400.0,156.1102,156.289,156.1102,156.2493,400.0
2025-03-19 14:20:00,157.23,157.36,157.23,157.27,900.0,156.1301,156.2592,156.1301,156.1698,900.0
2025-03-19 14:25:00,156.92,156.92,156.92,156.92,100.0,155.8223,155.8223,155.8223,155.8223,100.0
2025-03-19 14:30:00,157.38,157.44,157.3,157.44,600.0,156.2791,156.3386,156.1996,156.3386,600.0
2025-03-19 14:35:00,157.39,157.39,157.39,157.39,200.0,156.289,156.289,156.289,156.289,200.0
2025-03-19 14:40:00,157.16,157.2,156.95,156.95,600.0,156.0606,156.1003,155.8521,155.8521,600.0
2025-03-19 14:45:00,157.07,157.15,156.98,157.07,800.0,155.9712,156.0507,155.8819,155.9712,800.0
2025-03-19 14:50:00,157.1,157.89,157.1,157.89,2000.0,156.001,156.7855,156.001,156.7855,2000.0
2025-03-19 14:55:00,157.7,158.07,157.7,158.01,1400.0,156.5968,156.9642,156.5968,156.9046,1400.0
2025-03-19 15:00:00,158.09,158.12,157.99,157.99,817.0,156.9841,157.0139,156.8848,156.8848,817.0
2025-03-19 15:05:00,158.02,158.04,158.02,158.04,400.0,156.9146,156.9344,156.9146,156.9344,400.0
2025-03-19 15:10:00,158.1,158.11,157.91,157.92,600.0,156.994,157.0039,156.8053,156.8153,600.0
2025-03-19 15:15:00,158.21,158.21,158.21,158.21,100.0,157.1032,157.1032,157.1032,157.1032,100.0
2025-03-19 15:20:00,157.87,158.07,157.85,157.85,300.0,156.7656,156.9642,156.7458,156.7458,300.0
2025-03-19 15:25:00,158.0,158.0,157.65,157.65,600.0,156.8947,156.8947,156.5472,156.5472,600.0
2025-03-19 15:30:00,157.75,157.91,157.75,157.91,400.0,156.6465,156.8053,156.6465,156.8053,400.0
2025-03-19 15:35:00,157.87,158.04,157.87,157.96,900.0,156.7656,156.9344,156.7656,156.855,900.0
2025-03-19 15:40:00,158.05,158.13,158.02,158.13,1407.0,156.9444,157.0238,156.9146,157.0238,1407.0
2025-03-19 15:45:00,158.02,158.1,157.83,157.83,1466.0,156.9146,156.994,156.7259,156.7259,1466.0
2025-03-19 15:50:00,157.73,158.23,157.67,158.23,1233.0,156.6266,157.1231,156.567,157.1231,1233.0
2025-03-19 15:55:00,158.11,158.11,157.47,157.54,2933.0,157.0039,157.0039,156.3684,156.4379,2933.0
2025-03-20 09:30:00,156.99,156.99,156.99,156.99,0.0,155.8918,155.8918,155.8918,155.8918,0.0
2025-03-20 09:35:00,156.35,156.75,156.35,156.75,504.0,155.2563,155.6535,155.2563,155.6535,504.0
2025-03-20 09:40:00,156.79,157.2,156.79,157.0,400.0,155.6932,156.1003,155.6932,155.9017,400.0
2025-03-20 09:45:00,157.0,157.06,157.0,157.03,800.0,155.9017,155.9613,155.9017,155.9315,800.0
2025-03-20 09:50:00,157.35,157.35,157.35,157.35,200.0,156.2493,156.2493,156.2493,156.2493,200.0
2025-03-20 09:55:00,157.53,157.53,157.53,157.53,100.0,156.428,156.428,156.428,156.428,100.0
2025-03-20 10:00:00,157.41,157.52,157.4,157.51,912.0,156.3088,156.4181,156.2989,156.4081,912.0
2025-03-20 10:05:00,157.22,157.41,157.21,157.41,1300.0,156.1202,156.3088,156.1102,156.3088,1300.0
2025-03-20 10:10:00,157.53,158.11,157.53,157.99,1200.0,156.428,157.0039,156.428,156.8848,1200.0
2025-03-20 10:15:00,157.67,157.67,157.67,157.67,200.0,156.567,156.567,156.567,156.567,200.0
2025-03-20 10:20:00,157.67,157.67,157.67,157.67,0.0,156.567,156.567,156.567,156.567,0.0
2025-03-20 10:25:00,156.76,156.76,156.76,156.76,100.0,155.6634,155.6634,155.6634,155.6634,100.0
2025-03-20 10:30:00,156.73,156.73,156.73,156.73,100.0,155.6336,155.6336,155.6336,155.6336,100.0
2025-03-20 10:35:00,157.0,157.0,157.0,157.0,100.0,155.9017,155.9017,155.9017,155.9017,100.0
2025-03-20 10:40:00,157.24,157.24,157.24,157.24,247.0,156.14,156.14,156.14,156.14,247.0
2025-03-20 10:45:00,157.24,157.24,157.24,157.24,0.0,156.14,156.14,156.14,156.14,0.0
2025-03-20 10:50:00,157.14,157.14,157.14,157.14,100.0,156.0407,156.0407,156.0407,156.0407,100.0
2025-03-20 10:55:00,157.0,157.0,156.96,156.96,200.0,155.9017,155.9017,155.862,155.862,200.0
2025-03-20 11:00:00,157.31,157.31,157.31,157.31,100.0,156.2095,156.2095,156.2095,156.2095,100.0
2025-03-20 11:05:00,157.25,157.25,157.24,157.24,500.0,156.15,156.15,156.14,156.14,500.0
2025-03-20 11:10:00,157.31,157.32,157.18,157.32,810.0,156.2095,156.2195,156.0805,156.2195,810.0
2025-03-20 11:15:00,157.17,157.28,157.16,157.23,1503.0,156.0705,156.1798,156.0606,156.1301,1503.0
2025-03-20 11:20:00,157.23,157.25,157.17,157.25,300.0,156.1301,156.15,156.0705,156.15,300.0
2025-03-20 11:25:00,157.0,157.0,156.98,156.98,200.0,155.9017,155.9017,155.8819,155.8819,200.0
2025-03-20 11:30:00,156.94,156.94,156.94,156.94,100.0,155.8421,155.8421,155.8421,155.8421,100.0
2025-03-20 11:35:00,157.1,157.16,157.1,157.16,200.0,156.001,156.0606,156.001,156.0606,200.0
2025-03-20 11:40:00,157.3,157.32,157.3,157.31,300.0,156.1996,156.2195,156.1996,156.2095,300.0
2025-03-20 11:45:00,157.31,157.31,157.31,157.31,0.0,156.2095,156.2095,156.2095,156.2095,0.0
2025-03-20 11:50:00,157.21,157.23,157.12,157.23,691.0,156.1102,156.1301,156.0209,156.1301,691.0
2025-03-20 11:55:00,157.01,157.16,157.01,157.16,300.0,155.9116,156.0606,155.9116,156.0606,300.0
2025-03-20 12:00:00,157.19,157.29,157.19,157.29,400.0,156.0904,156.1897,156.0904,156.1897,400.0
2025-03-20 12:05:00,157.15,157.15,157.15,157.15,100.0,156.0507,156.0507,156.0507,156.0507,100.0
2025-03-20 12:10:00,157.09,157.09,156.98,156.99,500.0,155.9911,155.9911,155.8819,155.8918,500.0
2025-03-20 12:15:00,157.31,157.31,157.31,157.31,100.0,156.2095,156.2095,156.2095,156.2095,100.0
2025-03-20 12:20:00,157.28,157.3,157.25,157.25,400.0,156.1798,156.1996,156.15,156.15,400.0
2025-03-20 12:25:00,157.04,157.08,157.02,157.07,600.0,155.9414,155.9812,155.9216,155.9712,600.0
2025-03-20 12:30:00,157.15,157.64,157.15,157.64,800.0,156.0507,156.5372,156.0507,156.5372,800.0
2025-03-20 12:35:00,157.72,157.81,157.72,157.78,300.0,156.6167,156.706,156.6167,156.6763,300.0
2025-03-20 12:40:00,157.78,157.78,157.78,157.78,0.0,156.6763,156.6763,156.6763,156.6763,0.0
2025-03-20 12:45:00,157.84,157.91,157.79,157.79,300.0,156.7358,156.8053,156.6862,156.6862,300.0
2025-03-20 12:50:00,157.85,157.92,157.85,157.91,300.0,156.7458,156.8153,156.7458,156.8053,300.0
2025-03-20 12:55:00,157.75,157.76,157.73,157.76,500.0,156.6465,156.6564,156.6266,156.6564,500.0
2025-03-20 13:00:00,157.84,158.13,157.84,158.13,1400.0,156.7358,157.0238,156.7358,157.0238,1400.0
2025-03-20 13:05:00,158.07,158.07,158.07,158.07,100.0,156.9642,156.9642,156.9642,156.9642,100.0
2025-03-20 13:10:00,158.19,158.19,158.19,158.19,100.0,157.0834,157.0834,157.0834,157.0834,100.0
2025-03-20 13:15:00,158.17,158.17,158.17,158.17,100.0,157.0635,157.0635,157.0635,157.0635,100.0
2025-03-20 13:20:00,157.94,157.95,157.93,157.95,300.0,156.8351,156.8451,156.8252,156.8451,300.0
2025-03-20 13:25:00,157.95,157.95,157.95,157.95,0.0,156.8451,156.8451,156.8451,156.8451,0.0
2025-03-20 13:30:00,158.03,158.04,158.03,158.04,400.0,156.9245,156.9344,156.9245,156.9344,400.0
2025-03-20 13:35:00,158.04,158.04,158.04,158.04,0.0,156.9344,156.9344,156.9344,156.9344,0.0
2025-03-20 13:40:00,158.04,158.04,158.04,158.04,0.0,156.9344,156.9344,156.9344,156.9344,0.0
2025-03-20 13:45:00,158.09,158.09,158.09,158.09,100.0,156.9841,156.9841,156.9841,156.9841,100.0
2025-03-20 13:50:00,158.09,158.09,158.09,158.09,0.0,156.9841,156.9841,156.9841,156.9841,0.0
2025-03-20 13:55:00,158.1,158.11,158.01,158.06,663.0,156.994,157.0039,156.9046,156.9543,663.0
2025-03-20 14:00:00,158.06,158.06,158.06,158.06,0.0,156.9543,156.9543,156.9543,156.9543,0.0
2025-03-20 14:05:00,158.0,158.0,157.99,157.99,564.0,156.8947,156.8947,156.8848,156.8848,564.0
2025-03-20 14:10:00,158.23,158.39,158.23,158.39,318.0,157.1231,157.282,157.1231,157.282,318.0
2025-03-20 14:15:00,158.39,158.39,158.39,158.39,0.0,157.282,157.282,157.282,157.282,0.0
2025-03-20 14:20:00,158.25,158.25,158.25,158.25,100.0,157.143,157.143,157.143,157.143,100.0
2025-03-20 14:25:00,158.25,158.25,158.25,158.25,0.0,157.143,157.143,157.143,157.143,0.0
2025-03-20 14:30:00,158.17,158.17,158.17,158.17,100.0,157.0635,157.0635,157.0635,157.0635,100.0
2025-03-20 14:35:00,158.27,158.3,158.27,158.3,416.0,157.1628,157.1926,157.1628,157.1926,416.0
2025-03-20 14:40:00,158.3,158.3,158.3,158.3,0.0,157.1926,157.1926,157.1926,157.1926,0.0
2025-03-20 14:45:00,158.49,158.53,158.49,158.53,200.0,157.3813,157.421,157.3813,157.421,200.0
2025-03-20 14:50:00,158.55,158.69,158.55,158.69,500.0,157.4409,157.5799,157.4409,157.5799,500.0
2025-03-20 14:55:00,158.61,158.61,158.51,158.51,313.0,157.5005,157.5005,157.4012,157.4012,313.0
2025-03-20 15:00:00,158.45,158.49,158.45,158.49,548.0,157.3416,157.3813,157.3416,157.3813,548.0
2025-03-20 15:05:00,158.45,158.46,158.45,158.46,400.0,157.3416,157.3515,157.3416,157.3515,400.0
2025-03-20 15:10:00,158.38,158.56,158.38,158.56,900.0,157.2721,157.4508,157.2721,157.4508,900.0
2025-03-20 15:15:00,158.54,158.78,158.54,158.73,300.0,157.4309,157.6693,157.4309,157.6196,300.0
2025-03-20 15:20:00,158.85,158.85,158.85,158.85,100.0,157.7388,157.7388,157.7388,157.7388,100.0
2025-03-20 15:25:00,158.95,158.95,158.88,158.88,200.0,157.8381,157.8381,157.7686,157.7686,200.0
2025-03-20 15:30:00,158.7,158.83,158.69,158.74,1175.0,157.5898,157.7189,157.5799,157.6295,1175.0
2025-03-20 15:35:00,158.76,158.96,158.53,158.96,1200.0,157.6494,157.848,157.421,157.848,1200.0
2025-03-20 15:40:00,159.01,159.11,159.01,159.11,625.0,157.8977,157.997,157.8977,157.997,625.0
2025-03-20 15:45:00,159.16,159.2,159.1,159.1,400.0,158.0466,158.0863,157.987,157.987,400.0
2025-03-20 15:50:00,158.94,159.1,158.74,158.85,1308.0,157.8281,157.987,157.6295,157.7388,1308.0
2025-03-20 15:55:00,158.74,158.83,158.46,158.51,5108.0,157.6295,157.7189,157.3515,157.4012,5108.0
2025-03-21 09:30:00,156.67,156.67,156.67,156.67,100.0,155.574,155.574,155.574,155.574,100.0
2025-03-21 09:35:00,157.64,157.64,157.64,157.64,200.0,156.5372,156.5372,156.5372,156.5372,200.0
2025-03-21 09:40:00,157.5,157.8,157.5,157.8,200.0,156.3982,156.6961,156.3982,156.6961,200.0
2025-03-21 09:45:00,157.83,157.85,157.83,157.85,200.0,156.7259,156.7458,156.7259,156.7458,200.0
2025-03-21 09:50:00,157.47,157.47,157.38,157.38,300.0,156.3684,156.3684,156.2791,156.2791,300.0
2025-03-21 09:55:00,157.76,157.93,157.76,157.93,200.0,156.6564,156.8252,156.6564,156.8252,200.0
2025-03-21 10:00:00,158.01,158.01,157.52,157.52,1300.0,156.9046,156.9046,156.4181,156.4181,1300.0
2025-03-21 10:05:00,157.46,157.49,157.38,157.4,700.0,156.3585,156.3883,156.2791,156.2989,700.0
2025-03-21 10:10:00,157.27,157.3,157.21,157.3,506.0,156.1698,156.1996,156.1102,156.1996,506.0
2025-03-21 10:15:00,157.18,157.32,157.18,157.31,300.0,156.0805,156.2195,156.0805,156.2095,300.0
2025-03-21 10:20:00,157.37,157.37,157.2,157.2,200.0,156.2691,156.2691,156.1003,156.1003,200.0
2025-03-21 10:25:00,157.31,157.52,157.31,157.52,400.0,156.2095,156.4181,156.2095,156.4181,400.0
2025-03-21 10:30:00,157.52,157.65,157.52,157.65,200.0,156.4181,156.5472,156.4181,156.5472,200.0
2025-03-21 10:35:00,157.44,157.46,157.44,157.46,300.0,156.3386,156.3585,156.3386,156.3585,300.0
2025-03-21 10:40:00,157.47,157.59,157.47,157.59,700.0,156.3684,156.4876,156.3684,156.4876,700.0
2025-03-21 10:45:00,157.5,157.54,157.5,157.54,200.0,156.3982,156.4379,156.3982,156.4379,200.0
2025-03-21 10:50:00,157.6,157.68,157.6,157.68,400.0,156.4975,156.577,156.4975,156.577,400.0
2025-03-21 10:55:00,157.78,157.79,157.76,157.76,300.0,156.6763,156.6862,156.6564,156.6564,300.0
2025-03-21 11:00:00,157.49,157.49,157.49,157.49,100.0,156.3883,156.3883,156.3883,156.3883,100.0
2025-03-21 11:05:00,157.41,157.54,157.41,157.54,300.0,156.3088,156.4379,156.3088,156.4379,300.0
2025-03-21 11:10:00,157.59,157.59,157.59,157.59,200.0,156.4876,156.4876,156.4876,156.4876,200.0
2025-03-21 11:15:00,157.4,157.45,157.4,157.45,600.0,156.2989,156.3486,156.2989,156.3486,600.0
2025-03-21 11:20:00,157.35,157.35,157.35,157.35,100.0,156.2493,156.2493,156.2493,156.2493,100.0
2025-03-21 11:25:00,157.35,157.35,157.35,157.35,0.0,156.2493,156.2493,156.2493,156.2493,0.0
2025-03-21 11:30:00,157.32,157.32,157.32,157.32,100.0,156.2195,156.2195,156.2195,156.2195,100.0
2025-03-21 11:35:00,157.2,157.2,157.2,157.2,120.0,156.1003,156.1003,156.1003,156.1003,120.0
2025-03-21 11:40:00,157.03,157.03,157.0,157.0,200.0,155.9315,155.9315,155.9017,155.9017,200.0
2025-03-21 11:45:00,157.11,157.18,157.11,157.17,500.0,156.0109,156.0805,156.0109,156.0705,500.0
2025-03-21 11:50:00,156.73,156.84,156.73,156.84,400.0,155.6336,155.7428,155.6336,155.7428,400.0
2025-03-21 11:55:00,156.86,156.86,156.86,156.86,100.0,155.7627,155.7627,155.7627,155.7627,100.0
2025-03-21 12:00:00,156.86,157.06,156.86,157.06,1000.0,155.7627,155.9613,155.7627,155.9613,1000.0
2025-03-21 12:05:00,157.12,157.3,157.12,157.3,200.0,156.0209,156.1996,156.0209,156.1996,200.0
2025-03-21 12:10:00,157.39,157.42,157.39,157.42,200.0,156.289,156.3188,156.289,156.3188,200.0
2025-03-21 12:15:00,157.36,157.62,157.36,157.62,1100.0,156.2592,156.5174,156.2592,156.5174,1100.0
2025-03-21 12:20:00,157.8,157.8,157.78,157.8,500.0,156.6961,156.6961,156.6763,156.6961,500.0
2025-03-21 12:25:00,157.82,157.84,157.82,157.84,200.0,156.716,156.7358,156.716,156.7358,200.0
2025-03-21 12:30:00,157.88,157.99,157.78,157.99,1500.0,156.7756,156.8848,156.6763,156.8848,1500.0
2025-03-21 12:35:00,157.78,157.84,157.78,157.82,600.0,156.6763,156.7358,156.6763,156.716,600.0
2025-03-21 12:40:00,157.77,157.79,157.77,157.79,300.0,156.6663,156.6862,156.6663,156.6862,300.0
2025-03-21 12:45:00,157.79,157.79,157.79,157.79,100.0,156.6862,156.6862,156.6862,156.6862,100.0
2025-03-21 12:50:00,157.73,157.73,157.63,157.63,400.0,156.6266,156.6266,156.5273,156.5273,400.0
2025-03-21 12:55:00,157.55,157.63,157.55,157.6,763.0,156.4479,156.5273,156.4479,156.4975,763.0
2025-03-21 13:00:00,157.66,157.68,157.58,157.58,700.0,156.5571,156.577,156.4777,156.4777,700.0
2025-03-21 13:05:00,157.52,157.52,157.52,157.52,100.0,156.4181,156.4181,156.4181,156.4181,100.0
2025-03-21 13:10:00,157.52,157.52,157.52,157.52,0.0,156.4181,156.4181,156.4181,156.4181,0.0
2025-03-21 13:15:00,157.16,157.29,157.16,157.29,200.0,156.0606,156.1897,156.0606,156.1897,200.0
2025-03-21 13:20:00,157.21,157.21,157.21,157.21,100.0,156.1102,156.1102,156.1102,156.1102,100.0
2025-03-21 13:25:00,157.01,157.01,157.01,157.01,200.0,155.9116,155.9116,155.9116,155.9116,200.0
2025-03-21 13:30:00,157.01,157.01,157.01,157.01,200.0,155.9116,155.9116,155.9116,155.9116,200.0
2025-03-21 13:35:00,157.04,157.2,157.04,157.2,700.0,155.9414,156.1003,155.9414,156.1003,700.0
2025-03-21 13:40:00,157.26,157.57,157.26,157.57,300.0,156.1599,156.4677,156.1599,156.4677,300.0
2025-03-21 13:45:00,157.57,157.57,157.57,157.57,0.0,156.4677,156.4677,156.4677,156.4677,0.0
2025-03-21 13:50:00,157.89,157.99,157.89,157.97,500.0,156.7855,156.8848,156.7855,156.8649,500.0
2025-03-21 13:55:00,157.99,158.0,157.85,157.85,782.0,156.8848,156.8947,156.7458,156.7458,782.0
2025-03-21 14:00:00,157.85,157.85,157.85,157.85,100.0,156.7458,156.7458,156.7458,156.7458,100.0
2025-03-21 14:05:00,157.82,157.94,157.8,157.85,1100.0,156.716,156.8351,156.6961,156.7458,1100.0
2025-03-21 14:10:00,157.84,157.9,157.84,157.86,700.0,156.7358,156.7954,156.7358,156.7557,700.0
2025-03-21 14:15:00,157.84,157.98,157.84,157.93,800.0,156.7358,156.8749,156.7358,156.8252,800.0
2025-03-21 14:20:00,157.98,157.98,157.91,157.91,700.0,156.8749,156.8749,156.8053,156.8053,700.0
2025-03-21 14:25:00,157.91,158.0,157.9,157.99,895.0,156.8053,156.8947,156.7954,156.8848,895.0
2025-03-21 14:30:00,158.09,158.1,158.09,158.1,200.0,156.9841,156.994,156.9841,156.994,200.0
2025-03-21 14:35:00,157.97,158.05,157.97,158.05,800.0,156.8649,156.9444,156.8649,156.9444,800.0
2025-03-21 14:40:00,157.97,157.97,157.88,157.92,700.0,156.8649,156.8649,156.7756,156.8153,700.0
2025-03-21 14:45:00,157.86,157.92,157.71,157.71,900.0,156.7557,156.8153,156.6067,156.6067,900.0
2025-03-21 14:50:00,157.72,157.85,157.66,157.85,2000.0,156.6167,156.7458,156.5571,156.7458,2000.0
2025-03-21 14:55:00,157.87,157.95,157.87,157.9,850.0,156.7656,156.8451,156.7656,156.7954,850.0
2025-03-21 15:00:00,157.83,157.87,157.83,157.86,800.0,156.7259,156.7656,156.7259,156.7557,800.0
2025-03-21 15:05:00,157.91,157.98,157.9,157.9,845.0,156.8053,156.8749,156.7954,156.7954,845.0
2025-03-21 15:10:00,157.77,157.81,157.77,157.81,400.0,156.6663,156.706,156.6663,156.706,400.0
2025-03-21 15:15:00,157.8,157.9,157.8,157.9,300.0,156.6961,156.7954,156.6961,156.7954,300.0
2025-03-21 15:20:00,157.58,157.66,157.58,157.66,300.0,156.4777,156.5571,156.4777,156.5571,300.0
2025-03-21 15:25:00,157.37,157.38,157.37,157.38,700.0,156.2691,156.2791,156.2691,156.2791,700.0
2025-03-21 15:30:00,157.43,157.47,157.29,157.47,1300.0,156.3287,156.3684,156.1897,156.3684,1300.0
2025-03-21 15:35:00,157.52,157.72,157.32,157.57,1756.0,156.4181,156.6167,156.2195,156.4677,1756.0
2025-03-21 15:40:00,157.29,157.85,157.29,157.71,2240.0,156.1897,156.7458,156.1897,156.6067,2240.0
2025-03-21 15:45:00,157.46,157.46,157.32,157.36,1256.0,156.3585,156.3585,156.2195,156.2592,1256.0
2025-03-21 15:50:00,157.37,158.28,157.37,158.28,9078.0,156.2691,157.1728,156.2691,157.1728,9078.0
2025-03-21 15:55:00,158.32,158.67,158.09,158.66,25254.0,157.2125,157.56,156.9841,157.5501,25254.0
2025-03-24 09:30:00,158.78,159.13,158.78,159.13,499.0,157.6693,158.0168,157.6693,158.0168,499.0
2025-03-24 09:35:00,159.72,159.72,159.72,159.72,300.0,158.6027,158.6027,158.6027,158.6027,300.0
2025-03-24 09:40:00,160.04,160.51,160.04,160.51,300.0,158.9204,159.3872,158.9204,159.3872,300.0
2025-03-24 09:45:00,160.44,160.54,160.39,160.54,600.0,159.3176,159.4169,159.268,159.4169,600.0
2025-03-24 09:50:00,160.6,160.6,160.39,160.44,500.0,159.4765,159.4765,159.268,159.3176,500.0
2025-03-24 09:55:00,160.46,160.6,160.31,160.31,610.0,159.3375,159.4765,159.1886,159.1886,610.0
2025-03-24 10:00:00,160.22,160.47,160.16,160.47,1175.0,159.0992,159.3474,159.0396,159.3474,1175.0
2025-03-24 10:05:00,160.5,160.83,160.5,160.83,500.0,159.3772,159.7049,159.3772,159.7049,500.0
2025-03-24 10:10:00,160.88,160.88,160.55,160.72,1310.0,159.7546,159.7546,159.4269,159.5957,1310.0
2025-03-24 10:15:00,160.79,160.9,160.77,160.77,500.0,159.6652,159.7744,159.6453,159.6453,500.0
2025-03-24 10:20:00,160.69,160.69,160.62,160.68,400.0,159.5659,159.5659,159.4964,159.556,400.0
2025-03-24 10:25:00,160.9,160.9,160.79,160.79,400.0,159.7744,159.7744,159.6652,159.6652,400.0
2025-03-24 10:30:00,160.85,160.86,160.67,160.86,850.0,159.7248,159.7347,159.546,159.7347,850.0
2025-03-24 10:35:00,160.92,160.92,160.92,160.92,100.0,159.7943,159.7943,159.7943,159.7943,100.0
2025-03-24 10:40:00,160.74,160.74,160.54,160.54,570.0,159.6156,159.6156,159.4169,159.4169,570.0
2025-03-24 10:45:00,160.67,160.73,160.67,160.72,693.0,159.546,159.6056,159.546,159.5957,693.0
2025-03-24 10:50:00,160.76,160.87,160.76,160.87,400.0,159.6354,159.7446,159.6354,159.7446,400.0
2025-03-24 10:55:00,160.88,161.1,160.83,161.1,1515.0,159.7546,159.973,159.7049,159.973,1515.0
2025-03-24 11:00:00,161.07,161.1,160.9,161.1,1898.0,159.9432,159.973,159.7744,159.973,1898.0
2025-03-24 11:05:00,161.09,161.09,160.96,161.0,400.0,159.9631,159.9631,159.834,159.8737,400.0
2025-03-24 11:10:00,160.98,160.99,160.98,160.99,200.0,159.8539,159.8638,159.8539,159.8638,200.0
2025-03-24 11:15:00,161.05,161.29,161.05,161.23,600.0,159.9234,160.1617,159.9234,160.1021,600.0
2025-03-24 11:20:00,161.17,161.17,161.14,161.14,200.0,160.0425,160.0425,160.0128,160.0128,200.0
2025-03-24 11:25:00,160.93,161.0,160.93,161.0,300.0,159.8042,159.8737,159.8042,159.8737,300.0
2025-03-24 11:30:00,161.12,161.19,161.12,161.19,300.0,159.9929,160.0624,159.9929,160.0624,300.0
2025-03-24 11:35:00,161.26,161.39,161.26,161.39,300.0,160.1319,160.261,160.1319,160.261,300.0
2025-03-24 11:40:00,161.34,161.34,161.2,161.2,476.0,160.2114,160.2114,160.0723,160.0723,476.0
2025-03-24 11:45:00,161.11,161.42,161.11,161.42,300.0,159.983,160.2908,159.983,160.2908,300.0
2025-03-24 11:50:00,161.3,161.3,161.3,161.3,120.0,160.1716,160.1716,160.1716,160.1716,120.0
2025-03-24 11:55:00,161.26,161.34,161.26,161.34,300.0,160.1319,160.2114,160.1319,160.2114,300.0
2025-03-24 12:00:00,161.35,161.35,161.35,161.35,100.0,160.2213,160.2213,160.2213,160.2213,100.0
2025-03-24 12:05:00,161.18,161.18,161.18,161.18,200.0,160.0525,160.0525,160.0525,160.0525,200.0
2025-03-24 12:10:00,160.65,160.65,160.5,160.5,510.0,159.5262,159.5262,159.3772,159.3772,510.0
2025-03-24 12:15:00,160.53,160.68,160.53,160.68,980.0,159.407,159.556,159.407,159.556,980.0
2025-03-24 12:20:00,160.69,160.69,160.69,160.69,100.0,159.5659,159.5659,159.5659,159.5659,100.0
2025-03-24 12:25:00,160.57,160.57,160.52,160.52,400.0,159.4467,159.4467,159.3971,159.3971,400.0
2025-03-24 12:30:00,160.43,160.43,160.08,160.08,400.0,159.3077,159.3077,158.9602,158.9602,400.0
2025-03-24 12:35:00,160.26,160.36,160.26,160.36,200.0,159.1389,159.2382,159.1389,159.2382,200.0
2025-03-24 12:40:00,160.24,160.24,160.24,160.24,100.0,159.119,159.119,159.119,159.119,100.0
2025-03-24 12:45:00,160.33,160.33,160.23,160.23,200.0,159.2084,159.2084,159.1091,159.1091,200.0
2025-03-24 12:50:00,160.35,160.38,160.35,160.38,200.0,159.2283,159.2581,159.2283,159.2581,200.0
2025-03-24 12:55:00,160.47,160.53,160.47,160.53,300.0,159.3474,159.407,159.3474,159.407,300.0
2025-03-24 13:00:00,160.53,160.53,160.53,160.53,0.0,159.407,159.407,159.407,159.407,0.0
2025-03-24 13:05:00,160.5,160.5,160.35,160.35,300.0,159.3772,159.3772,159.2283,159.2283,300.0
2025-03-24 13:10:00,160.18,160.18,160.18,160.18,100.0,159.0595,159.0595,159.0595,159.0595,100.0
2025-03-24 13:15:00,160.25,160.26,160.16,160.16,300.0,159.129,159.1389,159.0396,159.0396,300.0
2025-03-24 13:20:00,160.07,160.07,160.07,160.07,300.0,158.9502,158.9502,158.9502,158.9502,300.0
2025-03-24 13:25:00,160.09,160.14,160.09,160.14,200.0,158.9701,159.0197,158.9701,159.0197,200.0
2025-03-24 13:30:00,160.35,160.39,160.34,160.34,400.0,159.2283,159.268,159.2183,159.2183,400.0
2025-03-24 13:35:00,160.38,160.48,160.38,160.48,200.0,159.2581,159.3574,159.2581,159.3574,200.0
2025-03-24 13:40:00,160.45,160.45,160.45,160.45,100.0,159.3276,159.3276,159.3276,159.3276,100.0
2025-03-24 13:45:00,160.43,160.43,160.43,160.43,100.0,159.3077,159.3077,159.3077,159.3077,100.0
2025-03-24 13:50:00,160.43,160.45,160.41,160.41,400.0,159.3077,159.3276,159.2879,159.2879,400.0
2025-03-24 13:55:00,160.43,160.43,160.43,160.43,100.0,159.3077,159.3077,159.3077,159.3077,100.0
2025-03-24 14:00:00,160.25,160.25,160.25,160.25,100.0,159.129,159.129,159.129,159.129,100.0
2025-03-24 14:05:00,160.29,160.61,160.29,160.61,400.0,159.1687,159.4865,159.1687,159.4865,400.0
2025-03-24 14:10:00,160.57,160.57,160.22,160.27,1330.0,159.4467,159.4467,159.0992,159.1488,1330.0
2025-03-24 14:15:00,160.27,160.27,160.27,160.27,0.0,159.1488,159.1488,159.1488,159.1488,0.0
2025-03-24 14:20:00,160.36,160.44,160.36,160.44,500.0,159.2382,159.3176,159.2382,159.3176,500.0
2025-03-24 14:25:00,160.51,160.6,160.51,160.6,200.0,159.3872,159.4765,159.3872,159.4765,200.0
2025-03-24 14:30:00,160.51,160.51,160.51,160.51,100.0,159.3872,159.3872,159.3872,159.3872,100.0
2025-03-24 14:35:00,160.37,160.44,160.36,160.44,601.0,159.2481,159.3176,159.2382,159.3176,601.0
2025-03-24 14:40:00,160.46,160.54,160.46,160.54,400.0,159.3375,159.4169,159.3375,159.4169,400.0
2025-03-24 14:45:00,160.49,160.5,160.49,160.5,200.0,159.3673,159.3772,159.3673,159.3772,200.0
2025-03-24 14:50:00,160.56,160.58,160.56,160.58,400.0,159.4368,159.4567,159.4368,159.4567,400.0
2025-03-24 14:55:00,160.55,160.56,160.55,160.56,300.0,159.4269,159.4368,159.4269,159.4368,300.0
2025-03-24 15:00:00,160.53,160.58,160.53,160.58,400.0,159.407,159.4567,159.407,159.4567,400.0
2025-03-24 15:05:00,160.55,160.63,160.55,160.63,400.0,159.4269,159.5063,159.4269,159.5063,400.0
2025-03-24 15:10:00,160.66,160.97,160.66,160.97,1104.0,159.5361,159.8439,159.5361,159.8439,1104.0
2025-03-24 15:15:00,160.99,161.03,160.99,161.03,300.0,159.8638,159.9035,159.8638,159.9035,300.0
2025-03-24 15:20:00,161.08,161.11,161.06,161.07,600.0,159.9532,159.983,159.9333,159.9432,600.0
2025-03-24 15:25:00,160.98,161.14,160.95,161.14,1000.0,159.8539,160.0128,159.8241,160.0128,1000.0
2025-03-24 15:30:00,161.24,161.26,161.16,161.16,800.0,160.1121,160.1319,160.0326,160.0326,800.0
2025-03-24 15:35:00,161.22,161.25,161.19,161.2,800.0,160.0922,160.122,160.0624,160.0723,800.0
2025-03-24 15:40:00,161.23,161.34,161.03,161.03,2460.0,160.1021,160.2114,159.9035,159.9035,2460.0
2025-03-24 15:45:00,161.03,161.18,161.03,161.18,1431.0,159.9035,160.0525,159.9035,160.0525,1431.0
2025-03-24 15:50:00,161.2,161.2,160.75,160.98,2310.0,160.0723,160.0723,159.6255,159.8539,2310.0
2025-03-24 15:55:00,161.08,161.08,160.72,160.98,5057.0,159.9532,159.9532,159.5957,159.8539,5057.0
2025-03-25 09:30:00,163.01,163.01,163.01,163.01,100.0,161.8697,161.8697,161.8697,161.8697,100.0
2025-03-25 09:35:00,162.82,162.82,162.22,162.47,300.0,161.681,161.681,161.0852,161.3334,300.0
2025-03-25 09:40:00,162.29,162.29,162.0,162.17,500.0,161.1547,161.1547,160.8667,161.0355,500.0
2025-03-25 09:45:00,162.17,162.17,162.17,162.17,0.0,161.0355,161.0355,161.0355,161.0355,0.0
2025-03-25 09:50:00,162.59,162.59,161.84,162.15,560.0,161.4526,161.4526,160.7079,161.0157,560.0
2025-03-25 09:55:00,162.15,162.15,162.15,162.15,0.0,161.0157,161.0157,161.0157,161.0157,0.0
2025-03-25 10:00:00,161.11,161.4,160.99,161.4,300.0,159.983,160.2709,159.8638,160.2709,300.0
2025-03-25 10:05:00,161.85,161.85,161.85,161.85,100.0,160.7178,160.7178,160.7178,160.7178,100.0
2025-03-25 10:10:00,161.85,161.85,161.85,161.85,0.0,160.7178,160.7178,160.7178,160.7178,0.0
2025-03-25 10:15:00,161.79,161.79,161.57,161.57,300.0,160.6582,160.6582,160.4397,160.4397,300.0
2025-03-25 10:20:00,161.78,161.78,161.78,161.78,100.0,160.6483,160.6483,160.6483,160.6483,100.0
2025-03-25 10:25:00,161.59,161.59,161.59,161.59,100.0,160.4596,160.4596,160.4596,160.4596,100.0
2025-03-25 10:30:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:35:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:40:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:45:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:50:00,161.2,161.2,161.2,161.2,100.0,160.0723,160.0723,160.0723,160.0723,100.0
2025-03-25 10:55:00,160.97,160.98,160.94,160.98,300.0,159.8439,159.8539,159.8142,159.8539,300.0
2025-03-25 11:00:00,160.98,160.98,160.98,160.98,0.0,159.8539,159.8539,159.8539,159.8539,0.0
2025-03-25 11:05:00,160.9,160.9,160.9,160.9,600.0,159.7744,159.7744,159.7744,159.7744,600.0
2025-03-25 11:10:00,161.0,161.0,160.86,160.86,200.0,159.8737,159.8737,159.7347,159.7347,200.0
2025-03-25 11:15:00,160.71,160.79,160.71,160.79,200.0,159.5858,159.6652,159.5858,159.6652,200.0
2025-03-25 11:20:00,160.85,160.85,160.85,160.85,100.0,159.7248,159.7248,159.7248,159.7248,100.0
2025-03-25 11:25:00,160.92,160.92,160.92,160.92,100.0,159.7943,159.7943,159.7943,159.7943,100.0
2025-03-25 11:30:00,160.87,160.91,160.87,160.91,300.0,159.7446,159.7844,159.7446,159.7844,300.0
2025-03-25 11:35:00,161.02,161.02,161.02,161.02,742.0,159.8936,159.8936,159.8936,159.8936,742.0
2025-03-25 11:40:00,161.02,161.02,161.02,161.02,0.0,159.8936,159.8936,159.8936,159.8936,0.0
2025-03-25 11:45:00,161.05,161.27,161.05,161.27,200.0,159.9234,160.1418,159.9234,160.1418,200.0
2025-03-25 11:50:00,161.2,161.2,161.12,161.12,400.0,160.0723,160.0723,159.9929,159.9929,400.0
2025-03-25 11:55:00,161.16,161.22,161.16,161.22,940.0,160.0326,160.0922,160.0326,160.0922,940.0
2025-03-25 12:00:00,161.2,161.2,161.01,161.16,400.0,160.0723,160.0723,159.8837,160.0326,400.0
2025-03-25 12:05:00,161.21,161.21,161.21,161.21,100.0,160.0823,160.0823,160.0823,160.0823,100.0
2025-03-25 12:10:00,161.31,161.31,161.31,161.31,100.0,160.1816,160.1816,160.1816,160.1816,100.0
2025-03-25 12:15:00,161.25,161.25,161.2,161.2,200.0,160.122,160.122,160.0723,160.0723,200.0
2025-03-25 12:20:00,161.23,161.34,161.23,161.34,300.0,160.1021,160.2114,160.1021,160.2114,300.0
2025-03-25 12:25:00,161.36,161.36,161.23,161.23,340.0,160.2312,160.2312,160.1021,160.1021,340.0
2025-03-25 12:30:00,161.23,161.23,161.23,161.23,0.0,160.1021,160.1021,160.1021,160.1021,0.0
2025-03-25 12:35:00,161.0,161.0,161.0,161.0,100.0,159.8737,159.8737,159.8737,159.8737,100.0
2025-03-25 12:40:00,161.09,161.09,161.07,161.07,200.0,159.9631,159.9631,159.9432,159.9432,200.0
2025-03-25 12:45:00,161.07,161.07,161.07,161.07,0.0,159.9432,159.9432,159.9432,159.9432,0.0
2025-03-25 12:50:00,161.08,161.13,161.08,161.13,300.0,159.9532,160.0028,159.9532,160.0028,300.0
2025-03-25 12:55:00,161.13,161.13,161.13,161.13,0.0,160.0028,160.0028,160.0028,160.0028,0.0
2025-03-25 13:00:00,161.13,161.13,161.13,161.13,0.0,160.0028,160.0028,160.0028,160.0028,0.0
2025-03-25 13:05:00,161.6,161.6,161.6,161.6,167.0,160.4695,160.4695,160.4695,160.4695,167.0
2025-03-25 13:10:00,161.6,161.6,161.6,161.6,0.0,160.4695,160.4695,160.4695,160.4695,0.0
2025-03-25 13:15:00,161.57,161.57,161.57,161.57,164.0,160.4397,160.4397,160.4397,160.4397,164.0
2025-03-25 13:20:00,161.52,161.52,161.2,161.21,500.0,160.3901,160.3901,160.0723,160.0823,500.0
2025-03-25 13:25:00,161.21,161.21,161.21,161.21,0.0,160.0823,160.0823,160.0823,160.0823,0.0
2025-03-25 13:30:00,161.2,161.2,161.2,161.2,100.0,160.0723,160.0723,160.0723,160.0723,100.0
2025-03-25 13:35:00,161.2,161.2,161.2,161.2,0.0,160.0723,160.0723,160.0723,160.0723,0.0
2025-03-25 13:40:00,161.2,161.2,161.2,161.2,0.0,160.0723,160.0723,160.0723,160.0723,0.0
2025-03-25 13:45:00,161.2,161.2,161.2,161.2,0.0,160.0723,160.0723,160.0723,160.0723,0.0
2025-03-25 13:50:00,161.2,161.2,161.2,161.2,0.0,160.0723,160.0723,160.0723,160.0723,0.0
2025-03-25 13:55:00,161.12,161.18,161.12,161.18,300.0,159.9929,160.0525,159.9929,160.0525,300.0
2025-03-25 14:00:00,161.24,161.24,161.24,161.24,200.0,160.1121,160.1121,160.1121,160.1121,200.0
2025-03-25 14:05:00,161.11,161.15,161.11,161.15,680.0,159.983,160.0227,159.983,160.0227,680.0
2025-03-25 14:10:00,161.14,161.14,161.13,161.13,200.0,160.0128,160.0128,160.0028,160.0028,200.0
2025-03-25 14:15:00,161.33,161.33,161.33,161.33,100.0,160.2014,160.2014,160.2014,160.2014,100.0
2025-03-25 14:20:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:25:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:30:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:35:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:40:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:45:00,161.07,161.07,161.05,161.05,200.0,159.9432,159.9432,159.9234,159.9234,200.0
2025-03-25 14:50:00,161.17,161.17,161.17,161.17,100.0,160.0425,160.0425,160.0425,160.0425,100.0
2025-03-25 14:55:00,161.17,161.21,161.15,161.21,491.0,160.0425,160.0823,160.0227,160.0823,491.0
2025-03-25 15:00:00,161.23,161.32,161.23,161.32,500.0,160.1021,160.1915,160.1021,160.1915,500.0
2025-03-25 15:05:00,161.32,161.47,161.32,161.43,400.0,160.1915,160.3404,160.1915,160.3007,400.0
2025-03-25 15:10:00,161.44,161.48,161.34,161.34,600.0,160.3107,160.3504,160.2114,160.2114,600.0
2025-03-25 15:15:00,161.51,161.58,161.51,161.58,1965.0,160.3802,160.4497,160.3802,160.4497,1965.0
2025-03-25 15:20:00,161.63,161.63,161.63,161.63,100.0,160.4993,160.4993,160.4993,160.4993,100.0
2025-03-25 15:25:00,161.59,161.6,161.55,161.59,400.0,160.4596,160.4695,160.4199,160.4596,400.0
2025-03-25 15:30:00,161.71,161.86,161.71,161.86,500.0,160.5788,160.7277,160.5788,160.7277,500.0
2025-03-25 15:35:00,162.09,162.15,161.25,161.52,2939.0,160.9561,161.0157,160.122,160.3901,2939.0
2025-03-25 15:40:00,161.67,161.79,161.63,161.74,2496.0,160.539,160.6582,160.4993,160.6086,2496.0
2025-03-25 15:45:00,161.78,161.78,161.63,161.63,1256.0,160.6483,160.6483,160.4993,160.4993,1256.0
2025-03-25 15:50:00,161.2,161.47,161.06,161.47,2330.0,160.0723,160.3404,159.9333,160.3404,2330.0
2025-03-25 15:55:00,161.5,161.57,161.26,161.55,2791.0,160.3702,160.4397,160.1319,160.4199,2791.0
2025-03-26 09:30:00,162.65,162.65,162.65,162.65,100.0,161.5122,161.5122,161.5122,161.5122,100.0
2025-03-26 09:35:00,163.21,164.0,163.21,164.0,1067.0,162.0683,162.8527,162.0683,162.8527,1067.0
2025-03-26 09:40:00,164.47,164.47,164.47,164.47,100.0,163.3195,163.3195,163.3195,163.3195,100.0
2025-03-26 09:45:00,164.08,164.08,164.02,164.02,300.0,162.9322,162.9322,162.8726,162.8726,300.0
2025-03-26 09:50:00,164.23,164.5,164.23,164.5,446.0,163.0811,163.3492,163.0811,163.3492,446.0
2025-03-26 09:55:00,164.35,164.43,164.35,164.43,200.0,163.2003,163.2797,163.2003,163.2797,200.0
2025-03-26 10:00:00,164.37,164.99,164.37,164.58,900.0,163.2202,163.8358,163.2202,163.4287,900.0
2025-03-26 10:05:00,164.76,164.76,164.74,164.74,425.0,163.6074,163.6074,163.5876,163.5876,425.0
2025-03-26 10:10:00,164.07,164.07,164.07,164.07,100.0,162.9223,162.9223,162.9223,162.9223,100.0
2025-03-26 10:15:00,164.72,164.88,164.72,164.88,300.0,163.5677,163.7266,163.5677,163.7266,300.0
2025-03-26 10:20:00,165.02,165.02,164.91,164.91,200.0,163.8656,163.8656,163.7564,163.7564,200.0
2025-03-26 10:25:00,164.41,164.41,164.41,164.41,200.0,163.2599,163.2599,163.2599,163.2599,200.0
2025-03-26 10:30:00,164.41,164.41,164.41,164.41,0.0,163.2599,163.2599,163.2599,163.2599,0.0
2025-03-26 10:35:00,164.6,164.6,164.6,164.6,100.0,163.4485,163.4485,163.4485,163.4485,100.0
2025-03-26 10:40:00,164.63,164.81,164.63,164.81,200.0,163.4783,163.6571,163.4783,163.6571,200.0
2025-03-26 10:45:00,164.71,164.71,164.63,164.63,200.0,163.5578,163.5578,163.4783,163.4783,200.0
2025-03-26 10:50:00,164.57,164.57,164.57,164.57,100.0,163.4188,163.4188,163.4188,163.4188,100.0
2025-03-26 10:55:00,164.46,164.46,164.43,164.43,300.0,163.3095,163.3095,163.2797,163.2797,300.0
2025-03-26 11:00:00,164.29,164.38,164.29,164.38,738.0,163.1407,163.2301,163.1407,163.2301,738.0
2025-03-26 11:05:00,164.75,164.75,164.75,164.75,100.0,163.5975,163.5975,163.5975,163.5975,100.0
2025-03-26 11:10:00,164.66,164.68,164.51,164.51,700.0,163.5081,163.528,163.3592,163.3592,700.0
2025-03-26 11:15:00,164.37,164.42,164.37,164.42,200.0,163.2202,163.2698,163.2202,163.2698,200.0
2025-03-26 11:20:00,164.42,164.42,164.42,164.42,0.0,163.2698,163.2698,163.2698,163.2698,0.0
2025-03-26 11:25:00,164.02,164.08,164.02,164.08,525.0,162.8726,162.9322,162.8726,162.9322,525.0
2025-03-26 11:30:00,164.08,164.08,164.08,164.08,100.0,162.9322,162.9322,162.9322,162.9322,100.0
2025-03-26 11:35:00,164.1,164.21,164.1,164.21,200.0,162.952,163.0613,162.952,163.0613,200.0
2025-03-26 11:40:00,164.21,164.21,164.21,164.21,0.0,163.0613,163.0613,163.0613,163.0613,0.0
2025-03-26 11:45:00,164.16,164.16,164.16,164.16,200.0,163.0116,163.0116,163.0116,163.0116,200.0
2025-03-26 11:50:00,164.27,164.29,164.27,164.29,300.0,163.1209,163.1407,163.1209,163.1407,300.0
2025-03-26 11:55:00,164.29,164.29,164.29,164.29,0.0,163.1407,163.1407,163.1407,163.1407,0.0
2025-03-26 12:00:00,164.26,164.27,164.26,164.27,200.0,163.1109,163.1209,163.1109,163.1209,200.0
2025-03-26 12:05:00,164.65,164.65,164.31,164.31,607.0,163.4982,163.4982,163.1606,163.1606,607.0
2025-03-26 12:10:00,164.37,164.37,164.37,164.37,100.0,163.2202,163.2202,163.2202,163.2202,100.0
2025-03-26 12:15:00,164.33,164.46,164.33,164.38,620.0,163.1804,163.3095,163.1804,163.2301,620.0
2025-03-26 12:20:00,164.63,164.63,164.5,164.5,1800.0,163.4783,163.4783,163.3492,163.3492,1800.0
2025-03-26 12:25:00,164.39,164.42,164.39,164.42,200.0,163.24,163.2698,163.24,163.2698,200.0
2025-03-26 12:30:00,164.48,164.48,164.48,164.48,100.0,163.3294,163.3294,163.3294,163.3294,100.0
2025-03-26 12:35:00,164.34,164.34,164.18,164.18,300.0,163.1904,163.1904,163.0315,163.0315,300.0
2025-03-26 12:40:00,164.16,164.16,164.16,164.16,100.0,163.0116,163.0116,163.0116,163.0116,100.0
2025-03-26 12:45:00,164.16,164.16,164.16,164.16,0.0,163.0116,163.0116,163.0116,163.0116,0.0
2025-03-26 12:50:00,164.35,164.35,164.35,164.35,100.0,163.2003,163.2003,163.2003,163.2003,100.0
2025-03-26 12:55:00,163.55,163.55,163.55,163.55,100.0,162.4059,162.4059,162.4059,162.4059,100.0
2025-03-26 13:00:00,163.34,163.4,163.27,163.4,400.0,162.1974,162.2569,162.1279,162.2569,400.0
2025-03-26 13:05:00,163.43,163.71,163.43,163.71,501.0,162.2867,162.5648,162.2867,162.5648,501.0
2025-03-26 13:10:00,164.0,164.0,164.0,164.0,100.0,162.8527,162.8527,162.8527,162.8527,100.0
2025-03-26 13:15:00,163.89,163.9,163.89,163.9,200.0,162.7435,162.7534,162.7435,162.7534,200.0
2025-03-26 13:20:00,163.8,163.8,163.78,163.8,562.0,162.6541,162.6541,162.6343,162.6541,562.0
2025-03-26 13:25:00,163.66,163.74,163.63,163.63,601.0,162.5151,162.5946,162.4853,162.4853,601.0
2025-03-26 13:30:00,163.59,163.59,163.53,163.57,301.0,162.4456,162.4456,162.386,162.4258,301.0
2025-03-26 13:35:00,163.32,163.33,163.32,163.32,300.0,162.1775,162.1874,162.1775,162.1775,300.0
2025-03-26 13:40:00,163.48,163.51,163.32,163.32,900.0,162.3364,162.3662,162.1775,162.1775,900.0
2025-03-26 13:45:00,163.36,163.36,163.36,163.36,100.0,162.2172,162.2172,162.2172,162.2172,100.0
2025-03-26 13:50:00,163.36,163.36,163.36,163.36,0.0,162.2172,162.2172,162.2172,162.2172,0.0
2025-03-26 13:55:00,162.6,162.6,162.6,162.6,100.0,161.4625,161.4625,161.4625,161.4625,100.0
2025-03-26 14:00:00,162.94,163.01,162.94,163.01,200.0,161.8002,161.8697,161.8002,161.8697,200.0
2025-03-26 14:05:00,163.16,163.24,163.16,163.24,600.0,162.0186,162.0981,162.0186,162.0981,600.0
2025-03-26 14:10:00,163.01,163.07,162.98,163.07,900.0,161.8697,161.9293,161.8399,161.9293,900.0
2025-03-26 14:15:00,163.28,163.28,163.28,163.28,100.0,162.1378,162.1378,162.1378,162.1378,100.0
2025-03-26 14:20:00,163.36,163.36,163.18,163.18,341.0,162.2172,162.2172,162.0385,162.0385,341.0
2025-03-26 14:25:00,163.18,163.18,163.18,163.18,0.0,162.0385,162.0385,162.0385,162.0385,0.0
2025-03-26 14:30:00,163.18,163.18,163.18,163.18,0.0,162.0385,162.0385,162.0385,162.0385,0.0
2025-03-26 14:35:00,163.0,163.0,163.0,163.0,100.0,161.8597,161.8597,161.8597,161.8597,100.0
2025-03-26 14:40:00,163.0,163.0,163.0,163.0,0.0,161.8597,161.8597,161.8597,161.8597,0.0
2025-03-26 14:45:00,163.0,163.0,162.92,163.0,600.0,161.8597,161.8597,161.7803,161.8597,600.0
2025-03-26 14:50:00,163.0,163.0,162.93,162.98,2000.0,161.8597,161.8597,161.7902,161.8399,2000.0
2025-03-26 14:55:00,162.9,162.93,162.87,162.93,700.0,161.7604,161.7902,161.7307,161.7902,700.0
2025-03-26 15:00:00,162.94,162.94,162.76,162.76,220.0,161.8002,161.8002,161.6214,161.6214,220.0
2025-03-26 15:05:00,162.88,162.93,162.88,162.93,200.0,161.7406,161.7902,161.7406,161.7902,200.0
2025-03-26 15:10:00,162.77,162.78,162.64,162.78,700.0,161.6314,161.6413,161.5023,161.6413,700.0
2025-03-26 15:15:00,162.78,163.24,162.78,163.24,1093.0,161.6413,162.0981,161.6413,162.0981,1093.0
2025-03-26 15:20:00,163.28,163.31,163.21,163.21,300.0,162.1378,162.1676,162.0683,162.0683,300.0
2025-03-26 15:25:00,163.26,163.26,163.22,163.22,200.0,162.1179,162.1179,162.0782,162.0782,200.0
2025-03-26 15:30:00,163.32,163.32,163.24,163.24,406.0,162.1775,162.1775,162.0981,162.0981,406.0
2025-03-26 15:35:00,163.24,163.24,163.24,163.24,0.0,162.0981,162.0981,162.0981,162.0981,0.0
2025-03-26 15:40:00,163.22,163.52,163.21,163.52,500.0,162.0782,162.3761,162.0683,162.3761,500.0
2025-03-26 15:45:00,163.34,163.34,163.34,163.34,100.0,162.1974,162.1974,162.1974,162.1974,100.0
2025-03-26 15:50:00,163.22,163.25,163.21,163.25,425.0,162.0782,162.108,162.0683,162.108,425.0
2025-03-26 15:55:00,163.18,163.3,162.94,163.08,10497.0,162.0385,162.1576,161.8002,161.9392,10497.0
2025-03-27 09:30:00,162.05,162.05,162.05,162.05,100.0,160.9164,160.9164,160.9164,160.9164,100.0
2025-03-27 09:35:00,162.05,162.05,162.05,162.05,0.0,160.9164,160.9164,160.9164,160.9164,0.0
2025-03-27 09:40:00,162.05,162.05,162.05,162.05,0.0,160.9164,160.9164,160.9164,160.9164,0.0
2025-03-27 09:45:00,162.65,162.65,162.25,162.25,500.0,161.5122,161.5122,161.115,161.115,500.0
2025-03-27 09:50:00,162.25,162.25,162.25,162.25,0.0,161.115,161.115,161.115,161.115,0.0
2025-03-27 09:55:00,162.8,162.8,162.8,162.8,100.0,161.6611,161.6611,161.6611,161.6611,100.0
2025-03-27 10:00:00,162.78,162.78,162.72,162.72,200.0,161.6413,161.6413,161.5817,161.5817,200.0
2025-03-27 10:05:00,162.76,162.76,162.53,162.53,300.0,161.6214,161.6214,161.393,161.393,300.0
2025-03-27 10:10:00,162.53,162.53,162.53,162.53,0.0,161.393,161.393,161.393,161.393,0.0
2025-03-27 10:15:00,162.47,162.47,162.47,162.47,100.0,161.3334,161.3334,161.3334,161.3334,100.0
2025-03-27 10:20:00,162.89,162.89,162.89,162.89,100.0,161.7505,161.7505,161.7505,161.7505,100.0
2025-03-27 10:25:00,162.78,162.78,162.61,162.61,300.0,161.6413,161.6413,161.4725,161.4725,300.0
2025-03-27 10:30:00,162.66,162.89,162.66,162.89,2700.0,161.5221,161.7505,161.5221,161.7505,2700.0
2025-03-27 10:35:00,163.01,163.21,163.01,163.21,200.0,161.8697,162.0683,161.8697,162.0683,200.0
2025-03-27 10:40:00,163.09,163.18,163.09,163.18,311.0,161.9491,162.0385,161.9491,162.0385,311.0
2025-03-27 10:45:00,163.18,163.18,163.18,163.18,0.0,162.0385,162.0385,162.0385,162.0385,0.0
2025-03-27 10:50:00,163.18,163.18,163.18,163.18,0.0,162.0385,162.0385,162.0385,162.0385,0.0
2025-03-27 10:55:00,161.9,161.9,161.81,161.89,756.0,160.7674,160.7674,160.6781,160.7575,756.0
2025-03-27 11:00:00,161.88,161.88,161.88,161.88,100.0,160.7476,160.7476,160.7476,160.7476,100.0
2025-03-27 11:05:00,161.88,161.88,161.88,161.88,0.0,160.7476,160.7476,160.7476,160.7476,0.0
2025-03-27 11:10:00,161.91,162.18,161.91,162.18,700.0,160.7774,161.0455,160.7774,161.0455,700.0
2025-03-27 11:15:00,162.18,162.18,162.18,162.18,0.0,161.0455,161.0455,161.0455,161.0455,0.0
2025-03-27 11:20:00,162.38,162.41,162.35,162.41,300.0,161.2441,161.2739,161.2143,161.2739,300.0
2025-03-27 11:25:00,162.3,162.45,162.3,162.45,466.0,161.1646,161.3136,161.1646,161.3136,466.0
2025-03-27 11:30:00,162.45,162.45,162.45,162.45,0.0,161.3136,161.3136,161.3136,161.3136,0.0
2025-03-27 11:35:00,161.95,161.96,161.95,161.96,200.0,160.8171,160.827,160.8171,160.827,200.0
2025-03-27 11:40:00,161.96,161.96,161.96,161.96,0.0,160.827,160.827,160.827,160.827,0.0
2025-03-27 11:45:00,161.96,161.96,161.96,161.96,0.0,160.827,160.827,160.827,160.827,0.0
2025-03-27 11:50:00,161.39,161.39,161.21,161.21,544.0,160.261,160.261,160.0823,160.0823,544.0
2025-03-27 11:55:00,161.32,161.32,161.32,161.32,100.0,160.1915,160.1915,160.1915,160.1915,100.0
2025-03-27 12:00:00,161.3,161.3,161.21,161.21,700.0,160.1716,160.1716,160.0823,160.0823,700.0
2025-03-27 12:05:00,161.21,161.21,161.21,161.21,0.0,160.0823,160.0823,160.0823,160.0823,0.0
2025-03-27 12:10:00,161.67,161.67,161.63,161.63,300.0,160.539,160.539,160.4993,160.4993,300.0
2025-03-27 12:15:00,161.73,161.77,161.73,161.77,400.0,160.5986,160.6383,160.5986,160.6383,400.0
2025-03-27 12:20:00,161.77,161.77,161.77,161.77,0.0,160.6383,160.6383,160.6383,160.6383,0.0
2025-03-27 12:25:00,161.85,161.85,161.72,161.72,300.0,160.7178,160.7178,160.5887,160.5887,300.0
2025-03-27 12:30:00,161.8,161.83,161.8,161.83,200.0,160.6681,160.6979,160.6681,160.6979,200.0
2025-03-27 12:35:00,161.43,161.51,161.43,161.51,300.0,160.3007,160.3802,160.3007,160.3802,300.0
2025-03-27 12:40:00,161.23,161.3,161.23,161.3,240.0,160.1021,160.1716,160.1021,160.1716,240.0
2025-03-27 12:45:00,161.09,161.09,161.09,161.09,100.0,159.9631,159.9631,159.9631,159.9631,100.0
2025-03-27 12:50:00,159.96,160.35,159.92,160.35,752.0,158.841,159.2283,158.8013,159.2283,752.0
2025-03-27 12:55:00,160.15,160.15,159.81,159.92,621.0,159.0297,159.0297,158.6921,158.8013,621.0
2025-03-27 13:00:00,159.73,159.96,159.73,159.89,1100.0,158.6126,158.841,158.6126,158.7715,1100.0
2025-03-27 13:05:00,159.91,159.91,159.91,159.91,149.0,158.7914,158.7914,158.7914,158.7914,149.0
2025-03-27 13:10:00,160.28,160.28,160.28,160.28,100.0,159.1588,159.1588,159.1588,159.1588,100.0
2025-03-27 13:15:00,160.28,160.28,160.28,160.28,0.0,159.1588,159.1588,159.1588,159.1588,0.0
2025-03-27 13:20:00,160.5,160.52,160.43,160.43,303.0,159.3772,159.3971,159.3077,159.3077,303.0
2025-03-27 13:25:00,160.04,160.04,160.04,160.04,100.0,158.9204,158.9204,158.9204,158.9204,100.0
2025-03-27 13:30:00,160.01,160.01,160.01,160.01,100.0,158.8907,158.8907,158.8907,158.8907,100.0
2025-03-27 13:35:00,160.33,160.48,160.33,160.48,300.0,159.2084,159.3574,159.2084,159.3574,300.0
2025-03-27 13:40:00,160.55,160.59,160.53,160.53,1500.0,159.4269,159.4666,159.407,159.407,1500.0
2025-03-27 13:45:00,160.63,160.67,160.55,160.61,1110.0,159.5063,159.546,159.4269,159.4865,1110.0
2025-03-27 13:50:00,160.41,160.41,160.41,160.41,100.0,159.2879,159.2879,159.2879,159.2879,100.0
2025-03-27 13:55:00,160.31,160.38,160.31,160.38,300.0,159.1886,159.2581,159.1886,159.2581,300.0
2025-03-27 14:00:00,160.34,160.34,160.33,160.33,300.0,159.2183,159.2183,159.2084,159.2084,300.0
2025-03-27 14:05:00,160.33,160.33,160.33,160.33,0.0,159.2084,159.2084,159.2084,159.2084,0.0
2025-03-27 14:10:00,160.59,160.72,160.59,160.72,300.0,159.4666,159.5957,159.4666,159.5957,300.0
2025-03-27 14:15:00,160.71,160.71,160.71,160.71,100.0,159.5858,159.5858,159.5858,159.5858,100.0
2025-03-27 14:20:00,160.69,160.69,160.65,160.65,303.0,159.5659,159.5659,159.5262,159.5262,303.0
2025-03-27 14:25:00,160.39,160.39,160.39,160.39,100.0,159.268,159.268,159.268,159.268,100.0
2025-03-27 14:30:00,160.39,160.39,160.39,160.39,0.0,159.268,159.268,159.268,159.268,0.0
2025-03-27 14:35:00,160.39,160.39,160.39,160.39,0.0,159.268,159.268,159.268,159.268,0.0
2025-03-27 14:40:00,160.26,160.26,160.26,160.26,100.0,159.1389,159.1389,159.1389,159.1389,100.0
2025-03-27 14:45:00,160.26,160.26,160.26,160.26,0.0,159.1389,159.1389,159.1389,159.1389,0.0
2025-03-27 14:50:00,160.32,160.32,160.29,160.29,300.0,159.1985,159.1985,159.1687,159.1687,300.0
2025-03-27 14:55:00,160.12,160.12,159.85,159.85,401.0,158.9999,158.9999,158.7318,158.7318,401.0
2025-03-27 15:00:00,159.78,160.1,159.78,160.1,800.0,158.6623,158.98,158.6623,158.98,800.0
2025-03-27 15:05:00,160.12,160.35,160.12,160.35,400.0,158.9999,159.2283,158.9999,159.2283,400.0
2025-03-27 15:10:00,160.46,160.46,160.46,160.46,101.0,159.3375,159.3375,159.3375,159.3375,101.0
2025-03-27 15:15:00,160.5,160.5,160.5,160.5,137.0,159.3772,159.3772,159.3772,159.3772,137.0
2025-03-27 15:20:00,160.68,160.78,160.68,160.78,200.0,159.556,159.6553,159.556,159.6553,200.0
2025-03-27 15:25:00,160.85,161.04,160.85,160.89,300.0,159.7248,159.9135,159.7248,159.7645,300.0
2025-03-27 15:30:00,160.94,161.01,160.94,161.01,200.0,159.8142,159.8837,159.8142,159.8837,200.0
2025-03-27 15:35:00,161.01,161.01,161.01,161.01,0.0,159.8837,159.8837,159.8837,159.8837,0.0
2025-03-27 15:40:00,160.43,160.68,160.43,160.68,400.0,159.3077,159.556,159.3077,159.556,400.0
2025-03-27 15:45:00,160.77,160.77,160.77,160.77,200.0,159.6453,159.6453,159.6453,159.6453,200.0
2025-03-27 15:50:00,160.78,160.99,160.58,160.85,1790.0,159.6553,159.8638,159.4567,159.7248,1790.0
2025-03-27 15:55:00,160.9,160.9,160.2,160.21,3072.0,159.7744,159.7744,159.0793,159.0893,3072.0
2025-03-28 09:30:00,160.85,160.85,160.85,160.85,0.0,159.7248,159.7248,159.7248,159.7248,0.0
2025-03-28 09:35:00,160.85,160.85,160.85,160.85,0.0,159.7248,159.7248,159.7248,159.7248,0.0
2025-03-28 09:40:00,160.5,160.5,160.5,160.5,1250.0,159.3772,159.3772,159.3772,159.3772,1250.0
2025-03-28 09:45:00,159.56,159.56,159.53,159.53,200.0,158.4438,158.4438,158.414,158.414,200.0
2025-03-28 09:50:00,159.1,159.1,159.1,159.1,100.0,157.987,157.987,157.987,157.987,100.0
2025-03-28 09:55:00,159.65,159.65,159.65,159.65,487.0,158.5332,158.5332,158.5332,158.5332,487.0
2025-03-28 10:00:00,159.45,159.86,159.45,159.86,400.0,158.3346,158.7417,158.3346,158.7417,400.0
2025-03-28 10:05:00,160.09,160.09,160.09,160.09,100.0,158.9701,158.9701,158.9701,158.9701,100.0
2025-03-28 10:10:00,160.09,160.09,160.09,160.09,0.0,158.9701,158.9701,158.9701,158.9701,0.0
2025-03-28 10:15:00,159.45,159.87,159.45,159.87,412.0,158.3346,158.7516,158.3346,158.7516,412.0
2025-03-28 10:20:00,159.87,159.87,159.87,159.87,0.0,158.7516,158.7516,158.7516,158.7516,0.0
2025-03-28 10:25:00,159.87,159.87,159.87,159.87,0.0,158.7516,158.7516,158.7516,158.7516,0.0
2025-03-28 10:30:00,159.92,159.92,159.79,159.79,200.0,158.8013,158.8013,158.6722,158.6722,200.0
2025-03-28 10:35:00,159.79,159.79,159.79,159.79,0.0,158.6722,158.6722,158.6722,158.6722,0.0
2025-03-28 10:40:00,159.79,159.79,159.79,159.79,0.0,158.6722,158.6722,158.6722,158.6722,0.0
2025-03-28 10:45:00,159.79,159.79,159.79,159.79,0.0,158.6722,158.6722,158.6722,158.6722,0.0
2025-03-28 10:50:00,159.79,159.79,159.79,159.79,0.0,158.6722,158.6722,158.6722,158.6722,0.0
2025-03-28 10:55:00,159.61,159.61,159.61,159.61,100.0,158.4935,158.4935,158.4935,158.4935,100.0
2025-03-28 11:00:00,159.43,159.43,159.43,159.43,100.0,158.3147,158.3147,158.3147,158.3147,100.0
2025-03-28 11:05:00,159.35,159.35,159.26,159.29,500.0,158.2353,158.2353,158.1459,158.1757,500.0
2025-03-28 11:10:00,159.29,159.29,159.29,159.29,100.0,158.1757,158.1757,158.1757,158.1757,100.0
2025-03-28 11:15:00,159.23,159.23,159.23,159.23,100.0,158.1161,158.1161,158.1161,158.1161,100.0
2025-03-28 11:20:00,158.95,159.06,158.95,158.99,500.0,157.8381,157.9473,157.8381,157.8778,500.0
2025-03-28 11:25:00,158.87,158.87,158.87,158.87,100.0,157.7586,157.7586,157.7586,157.7586,100.0
2025-03-28 11:30:00,158.87,158.87,158.87,158.87,0.0,157.7586,157.7586,157.7586,157.7586,0.0
2025-03-28 11:35:00,158.61,158.61,158.51,158.51,200.0,157.5005,157.5005,157.4012,157.4012,200.0
2025-03-28 11:40:00,158.49,158.49,158.41,158.41,269.0,157.3813,157.3813,157.3019,157.3019,269.0
2025-03-28 11:45:00,158.43,158.48,158.43,158.48,200.0,157.3217,157.3714,157.3217,157.3714,200.0
2025-03-28 11:50:00,158.44,158.44,158.44,158.44,100.0,157.3316,157.3316,157.3316,157.3316,100.0
2025-03-28 11:55:00,158.03,158.03,158.03,158.03,100.0,156.9245,156.9245,156.9245,156.9245,100.0
2025-03-28 12:00:00,158.03,158.03,158.03,158.03,0.0,156.9245,156.9245,156.9245,156.9245,0.0
2025-03-28 12:05:00,157.62,157.64,157.46,157.46,1453.0,156.5174,156.5372,156.3585,156.3585,1453.0
2025-03-28 12:10:00,157.17,157.17,157.17,157.17,100.0,156.0705,156.0705,156.0705,156.0705,100.0
2025-03-28 12:15:00,157.29,157.29,157.29,157.29,100.0,156.1897,156.1897,156.1897,156.1897,100.0
2025-03-28 12:20:00,157.14,157.14,157.14,157.14,100.0,156.0407,156.0407,156.0407,156.0407,100.0
2025-03-28 12:25:00,157.14,157.14,157.14,157.14,0.0,156.0407,156.0407,156.0407,156.0407,0.0
2025-03-28 12:30:00,157.04,157.04,157.04,157.04,100.0,155.9414,155.9414,155.9414,155.9414,100.0
2025-03-28 12:35:00,156.96,157.0,156.96,157.0,400.0,155.862,155.9017,155.862,155.9017,400.0
2025-03-28 12:40:00,157.05,157.05,156.95,156.95,500.0,155.9514,155.9514,155.8521,155.8521,500.0
2025-03-28 12:45:00,156.75,156.75,156.7,156.7,200.0,155.6535,155.6535,155.6038,155.6038,200.0
2025-03-28 12:50:00,156.57,156.64,156.57,156.64,200.0,155.4747,155.5442,155.4747,155.5442,200.0
2025-03-28 12:55:00,156.46,156.58,156.46,156.58,300.0,155.3655,155.4847,155.3655,155.4847,300.0
2025-03-28 13:00:00,156.46,156.47,156.46,156.47,200.0,155.3655,155.3754,155.3655,155.3754,200.0
2025-03-28 13:05:00,156.49,156.49,156.29,156.33,300.0,155.3953,155.3953,155.1967,155.2364,300.0
2025-03-28 13:10:00,156.09,156.12,156.09,156.12,200.0,154.9981,155.0279,154.9981,155.0279,200.0
2025-03-28 13:15:00,156.12,156.12,156.12,156.12,0.0,155.0279,155.0279,155.0279,155.0279,0.0
2025-03-28 13:20:00,156.12,156.12,156.12,156.12,0.0,155.0279,155.0279,155.0279,155.0279,0.0
2025-03-28 13:25:00,156.22,156.22,156.22,156.22,100.0,155.1272,155.1272,155.1272,155.1272,100.0
2025-03-28 13:30:00,156.05,156.05,156.05,156.05,131.0,154.9584,154.9584,154.9584,154.9584,131.0
2025-03-28 13:35:00,156.09,156.2,156.09,156.2,300.0,154.9981,155.1073,154.9981,155.1073,300.0
2025-03-28 13:40:00,156.2,156.2,156.2,156.2,0.0,155.1073,155.1073,155.1073,155.1073,0.0
2025-03-28 13:45:00,156.2,156.2,156.2,156.2,0.0,155.1073,155.1073,155.1073,155.1073,0.0
2025-03-28 13:50:00,156.28,156.34,156.28,156.34,300.0,155.1868,155.2463,155.1868,155.2463,300.0
2025-03-28 13:55:00,156.4,156.48,156.4,156.46,500.0,155.3059,155.3854,155.3059,155.3655,500.0
2025-03-28 14:00:00,156.68,156.68,156.68,156.68,100.0,155.584,155.584,155.584,155.584,100.0
2025-03-28 14:05:00,156.67,156.67,156.67,156.67,100.0,155.574,155.574,155.574,155.574,100.0
2025-03-28 14:10:00,157.15,157.15,157.11,157.11,465.0,156.0507,156.0507,156.0109,156.0109,465.0
2025-03-28 14:15:00,157.05,157.08,157.05,157.06,300.0,155.9514,155.9812,155.9514,155.9613,300.0
2025-03-28 14:20:00,157.27,157.27,157.26,157.26,447.0,156.1698,156.1698,156.1599,156.1599,447.0
2025-03-28 14:25:00,157.01,157.01,157.01,157.01,100.0,155.9116,155.9116,155.9116,155.9116,100.0
2025-03-28 14:30:00,156.91,156.91,156.86,156.86,300.0,155.8123,155.8123,155.7627,155.7627,300.0
2025-03-28 14:35:00,156.67,156.67,156.67,156.67,100.0,155.574,155.574,155.574,155.574,100.0
2025-03-28 14:40:00,156.75,156.75,156.75,156.75,100.0,155.6535,155.6535,155.6535,155.6535,100.0
2025-03-28 14:45:00,156.88,156.88,156.88,156.88,100.0,155.7826,155.7826,155.7826,155.7826,100.0
2025-03-28 14:50:00,156.92,156.92,156.92,156.92,100.0,155.8223,155.8223,155.8223,155.8223,100.0
2025-03-28 14:55:00,157.0,157.0,157.0,157.0,100.0,155.9017,155.9017,155.9017,155.9017,100.0
2025-03-28 15:00:00,157.0,157.0,157.0,157.0,0.0,155.9017,155.9017,155.9017,155.9017,0.0
2025-03-28 15:05:00,157.23,157.23,157.23,157.23,100.0,156.1301,156.1301,156.1301,156.1301,100.0
2025-03-28 15:10:00,157.43,157.43,157.18,157.2,718.0,156.3287,156.3287,156.0805,156.1003,718.0
2025-03-28 15:15:00,157.22,157.22,157.15,157.17,700.0,156.1202,156.1202,156.0507,156.0705,700.0
2025-03-28 15:20:00,157.31,157.31,157.31,157.31,100.0,156.2095,156.2095,156.2095,156.2095,100.0
2025-03-28 15:25:00,157.41,157.41,157.4,157.4,200.0,156.3088,156.3088,156.2989,156.2989,200.0
2025-03-28 15:30:00,157.3,157.31,157.03,157.31,400.0,156.1996,156.2095,155.9315,156.2095,400.0
2025-03-28 15:35:00,157.29,157.4,157.28,157.28,568.0,156.1897,156.2989,156.1798,156.1798,568.0
2025-03-28 15:40:00,157.43,157.46,157.39,157.39,300.0,156.3287,156.3585,156.289,156.289,300.0
2025-03-28 15:45:00,157.72,157.72,157.72,157.72,164.0,156.6167,156.6167,156.6167,156.6167,164.0
2025-03-28 15:50:00,157.63,157.67,157.48,157.6,5026.0,156.5273,156.567,156.3784,156.4975,5026.0
2025-03-28 15:55:00,157.74,157.74,157.47,157.51,3097.0,156.6365,156.6365,156.3684,156.4081,3097.0
2025-03-31 09:30:00,158.35,158.35,156.8,156.8,1673.0,157.2423,157.2423,155.7031,155.7031,1673.0
2025-03-31 09:35:00,156.8,156.8,156.8,156.8,0.0,155.7031,155.7031,155.7031,155.7031,0.0
2025-03-31 09:40:00,158.27,158.27,158.09,158.09,400.0,157.1628,157.1628,156.9841,156.9841,400.0
2025-03-31 09:45:00,157.97,157.97,157.75,157.76,1314.0,156.8649,156.8649,156.6465,156.6564,1314.0
2025-03-31 09:50:00,159.66,159.66,159.66,159.66,100.0,158.5431,158.5431,158.5431,158.5431,100.0
2025-03-31 09:55:00,159.53,159.67,159.46,159.67,525.0,158.414,158.553,158.3445,158.553,525.0
2025-03-31 10:00:00,160.0,160.21,160.0,160.09,1600.0,158.8807,159.0893,158.8807,158.9701,1600.0
2025-03-31 10:05:00,160.14,160.14,160.14,160.14,100.0,159.0197,159.0197,159.0197,159.0197,100.0
2025-03-31 10:10:00,160.25,160.27,160.25,160.27,200.0,159.129,159.1488,159.129,159.1488,200.0
2025-03-31 10:15:00,160.76,160.76,160.64,160.68,910.0,159.6354,159.6354,159.5163,159.556,910.0
2025-03-31 10:20:00,160.64,160.64,160.64,160.64,128.0,159.5163,159.5163,159.5163,159.5163,128.0
2025-03-31 10:25:00,160.7,160.7,160.55,160.56,300.0,159.5758,159.5758,159.4269,159.4368,300.0
2025-03-31 10:30:00,160.92,161.37,160.92,161.37,300.0,159.7943,160.2411,159.7943,160.2411,300.0
2025-03-31 10:35:00,161.34,161.52,161.27,161.52,400.0,160.2114,160.3901,160.1418,160.3901,400.0
2025-03-31 10:40:00,161.52,161.52,161.52,161.52,0.0,160.3901,160.3901,160.3901,160.3901,0.0
2025-03-31 10:45:00,161.36,161.41,161.36,161.39,300.0,160.2312,160.2809,160.2312,160.261,300.0
2025-03-31 10:50:00,161.25,161.35,161.0,161.0,1300.0,160.122,160.2213,159.8737,159.8737,1300.0
2025-03-31 10:55:00,161.0,161.0,161.0,161.0,0.0,159.8737,159.8737,159.8737,159.8737,0.0
2025-03-31 11:00:00,161.0,161.0,161.0,161.0,200.0,159.8737,159.8737,159.8737,159.8737,200.0
2025-03-31 11:05:00,161.05,161.1,161.01,161.01,500.0,159.9234,159.973,159.8837,159.8837,500.0
2025-03-31 11:10:00,160.93,160.95,160.6,160.6,500.0,159.8042,159.8241,159.4765,159.4765,500.0
2025-03-31 11:15:00,160.74,160.74,160.74,160.74,200.0,159.6156,159.6156,159.6156,159.6156,200.0
2025-03-31 11:20:00,161.08,161.16,161.08,161.16,300.0,159.9532,160.0326,159.9532,160.0326,300.0
2025-03-31 11:25:00,161.03,161.14,161.02,161.14,376.0,159.9035,160.0128,159.8936,160.0128,376.0
2025-03-31 11:30:00,161.26,161.26,161.18,161.19,300.0,160.1319,160.1319,160.0525,160.0624,300.0
2025-03-31 11:35:00,160.84,160.84,160.84,160.84,156.0,159.7149,159.7149,159.7149,159.7149,156.0
2025-03-31 11:40:00,160.72,160.72,160.42,160.51,349.0,159.5957,159.5957,159.2978,159.3872,349.0
2025-03-31 11:45:00,160.57,160.64,160.57,160.64,200.0,159.4467,159.5163,159.4467,159.5163,200.0
2025-03-31 11:50:00,160.49,160.59,160.49,160.59,200.0,159.3673,159.4666,159.3673,159.4666,200.0
2025-03-31 11:55:00,160.52,160.52,160.43,160.5,400.0,159.3971,159.3971,159.3077,159.3772,400.0
2025-03-31 12:00:00,160.5,160.5,160.5,160.5,0.0,159.3772,159.3772,159.3772,159.3772,0.0
2025-03-31 12:05:00,160.66,160.66,160.66,160.66,200.0,159.5361,159.5361,159.5361,159.5361,200.0
2025-03-31 12:10:00,160.48,160.48,160.48,160.48,107.0,159.3574,159.3574,159.3574,159.3574,107.0
2025-03-31 12:15:00,160.48,160.48,160.48,160.48,0.0,159.3574,159.3574,159.3574,159.3574,0.0
2025-03-31 12:20:00,160.26,160.26,160.26,160.26,253.0,159.1389,159.1389,159.1389,159.1389,253.0
2025-03-31 12:25:00,160.34,160.55,160.34,160.55,400.0,159.2183,159.4269,159.2183,159.4269,400.0
2025-03-31 12:30:00,160.66,160.66,160.66,160.66,100.0,159.5361,159.5361,159.5361,159.5361,100.0
2025-03-31 12:35:00,160.66,160.66,160.66,160.66,0.0,159.5361,159.5361,159.5361,159.5361,0.0
2025-03-31 12:40:00,160.66,160.66,160.66,160.66,0.0,159.5361,159.5361,159.5361,159.5361,0.0
2025-03-31 12:45:00,161.0,161.0,161.0,161.0,1000.0,159.8737,159.8737,159.8737,159.8737,1000.0
2025-03-31 12:50:00,161.0,161.0,161.0,161.0,0.0,159.8737,159.8737,159.8737,159.8737,0.0
2025-03-31 12:55:00,161.13,161.13,161.1,161.1,200.0,160.0028,160.0028,159.973,159.973,200.0
2025-03-31 13:00:00,161.1,161.1,161.1,161.1,0.0,159.973,159.973,159.973,159.973,0.0
2025-03-31 13:05:00,160.83,160.83,160.83,160.83,469.0,159.7049,159.7049,159.7049,159.7049,469.0
2025-03-31 13:10:00,160.83,160.83,160.83,160.83,0.0,159.7049,159.7049,159.7049,159.7049,0.0
2025-03-31 13:15:00,160.83,160.83,160.83,160.83,0.0,159.7049,159.7049,159.7049,159.7049,0.0
2025-03-31 13:20:00,159.96,159.96,159.96,159.96,100.0,158.841,158.841,158.841,158.841,100.0
2025-03-31 13:25:00,159.82,159.82,159.82,159.82,1995.0,158.702,158.702,158.702,158.702,1995.0
2025-03-31 13:30:00,159.82,159.82,159.82,159.82,0.0,158.702,158.702,158.702,158.702,0.0
2025-03-31 13:35:00,160.04,160.04,160.04,160.04,100.0,158.9204,158.9204,158.9204,158.9204,100.0
2025-03-31 13:40:00,159.92,159.92,159.92,159.92,100.0,158.8013,158.8013,158.8013,158.8013,100.0
2025-03-31 13:45:00,159.5,159.5,159.5,159.5,100.0,158.3842,158.3842,158.3842,158.3842,100.0
2025-03-31 13:50:00,159.57,159.68,159.57,159.68,300.0,158.4537,158.563,158.4537,158.563,300.0
2025-03-31 13:55:00,159.58,159.58,159.58,159.58,200.0,158.4637,158.4637,158.4637,158.4637,200.0
2025-03-31 14:00:00,159.58,159.58,159.58,159.58,0.0,158.4637,158.4637,158.4637,158.4637,0.0
2025-03-31 14:05:00,159.83,159.83,159.83,159.83,100.0,158.7119,158.7119,158.7119,158.7119,100.0
2025-03-31 14:10:00,159.83,159.83,159.83,159.83,0.0,158.7119,158.7119,158.7119,158.7119,0.0
2025-03-31 14:15:00,160.04,160.04,160.04,160.04,300.0,158.9204,158.9204,158.9204,158.9204,300.0
2025-03-31 14:20:00,160.04,160.04,160.04,160.04,0.0,158.9204,158.9204,158.9204,158.9204,0.0
2025-03-31 14:25:00,159.93,159.94,159.93,159.94,200.0,158.8112,158.8211,158.8112,158.8211,200.0
2025-03-31 14:30:00,160.17,160.17,160.17,160.17,700.0,159.0495,159.0495,159.0495,159.0495,700.0
2025-03-31 14:35:00,160.25,160.25,160.25,160.25,100.0,159.129,159.129,159.129,159.129,100.0
2025-03-31 14:40:00,160.18,160.27,160.18,160.27,300.0,159.0595,159.1488,159.0595,159.1488,300.0
2025-03-31 14:45:00,160.02,160.1,160.02,160.1,300.0,158.9006,158.98,158.9006,158.98,300.0
2025-03-31 14:50:00,160.24,160.24,160.16,160.16,200.0,159.119,159.119,159.0396,159.0396,200.0
2025-03-31 14:55:00,160.16,160.16,160.16,160.16,0.0,159.0396,159.0396,159.0396,159.0396,0.0
2025-03-31 15:00:00,160.09,160.15,160.09,160.15,300.0,158.9701,159.0297,158.9701,159.0297,300.0
2025-03-31 15:05:00,160.28,160.34,160.23,160.23,500.0,159.1588,159.2183,159.1091,159.1091,500.0
2025-03-31 15:10:00,160.46,160.62,160.46,160.62,800.0,159.3375,159.4964,159.3375,159.4964,800.0
2025-03-31 15:15:00,160.69,161.01,160.54,161.0,1633.0,159.5659,159.8837,159.4169,159.8737,1633.0
2025-03-31 15:20:00,160.78,161.0,160.78,160.98,300.0,159.6553,159.8737,159.6553,159.8539,300.0
2025-03-31 15:25:00,160.79,160.79,160.16,160.16,800.0,159.6652,159.6652,159.0396,159.0396,800.0
2025-03-31 15:30:00,160.25,160.71,160.25,160.61,1400.0,159.129,159.5858,159.129,159.4865,1400.0
2025-03-31 15:35:00,160.66,160.72,160.55,160.58,1000.0,159.5361,159.5957,159.4269,159.4567,1000.0
2025-03-31 15:40:00,160.64,161.2,160.64,160.7,1600.0,159.5163,160.0723,159.5163,159.5758,1600.0
2025-03-31 15:45:00,160.61,160.7,160.57,160.7,1400.0,159.4865,159.5758,159.4467,159.5758,1400.0
2025-03-31 15:50:00,160.4,160.4,160.07,160.3,4317.0,159.2779,159.2779,158.9502,159.1786,4317.0
2025-03-31 15:55:00,160.35,160.35,159.78,159.78,3269.0,159.2283,159.2283,158.6623,158.6623,3269.0
2025-04-01 09:35:00,159.31,159.31,159.31,159.31,100.0,158.1956,158.1956,158.1956,158.1956,100.0
2025-04-01 09:40:00,158.66,158.66,158.66,158.66,800.0,157.5501,157.5501,157.5501,157.5501,800.0
2025-04-01 09:45:00,159.7,159.7,159.41,159.41,300.0,158.5828,158.5828,158.2949,158.2949,300.0
2025-04-01 09:50:00,159.48,159.49,159.48,159.48,400.0,158.3644,158.3743,158.3644,158.3644,400.0
2025-04-01 09:55:00,159.64,159.64,159.23,159.23,347.0,158.5232,158.5232,158.1161,158.1161,347.0
2025-04-01 10:00:00,159.18,159.18,159.18,159.18,100.0,158.0665,158.0665,158.0665,158.0665,100.0
2025-04-01 10:05:00,158.98,159.29,158.98,159.28,500.0,157.8679,158.1757,157.8679,158.1658,500.0
2025-04-01 10:10:00,159.17,159.17,158.57,158.57,600.0,158.0565,158.0565,157.4607,157.4607,600.0
2025-04-01 10:15:00,158.19,158.4,158.12,158.28,500.0,157.0834,157.2919,157.0139,157.1728,500.0
2025-04-01 10:20:00,157.96,158.21,157.89,158.21,400.0,156.855,157.1032,156.7855,157.1032,400.0
2025-04-01 10:25:00,158.23,158.27,157.99,158.09,4505.0,157.1231,157.1628,156.8848,156.9841,4505.0
2025-04-01 10:30:00,158.3,158.3,158.3,158.3,100.0,157.1926,157.1926,157.1926,157.1926,100.0
2025-04-01 10:35:00,158.01,158.4,158.0,158.4,500.0,156.9046,157.2919,156.8947,157.2919,500.0
2025-04-01 10:40:00,158.48,158.48,158.44,158.44,200.0,157.3714,157.3714,157.3316,157.3316,200.0
2025-04-01 10:45:00,158.41,158.41,158.3,158.3,600.0,157.3019,157.3019,157.1926,157.1926,600.0
2025-04-01 10:50:00,158.76,158.76,158.71,158.71,200.0,157.6494,157.6494,157.5998,157.5998,200.0
2025-04-01 10:55:00,158.9,158.9,158.76,158.76,200.0,157.7884,157.7884,157.6494,157.6494,200.0
2025-04-01 11:00:00,158.76,158.76,158.76,158.76,0.0,157.6494,157.6494,157.6494,157.6494,0.0
2025-04-01 11:05:00,158.76,158.76,158.76,158.76,0.0,157.6494,157.6494,157.6494,157.6494,0.0
2025-04-01 11:10:00,159.08,159.44,159.08,159.44,501.0,157.9672,158.3246,157.9672,158.3246,501.0
2025-04-01 11:15:00,159.49,159.49,159.49,159.49,815.0,158.3743,158.3743,158.3743,158.3743,815.0
2025-04-01 11:20:00,159.39,159.39,159.39,159.39,100.0,158.275,158.275,158.275,158.275,100.0
2025-04-01 11:25:00,159.56,159.56,159.56,159.56,100.0,158.4438,158.4438,158.4438,158.4438,100.0
2025-04-01 11:30:00,159.23,159.23,159.17,159.17,300.0,158.1161,158.1161,158.0565,158.0565,300.0
2025-04-01 11:35:00,159.4,159.4,159.4,159.4,100.0,158.2849,158.2849,158.2849,158.2849,100.0
2025-04-01 11:40:00,159.39,159.79,159.39,159.79,200.0,158.275,158.6722,158.275,158.6722,200.0
2025-04-01 11:45:00,160.07,160.07,159.97,159.97,1053.0,158.9502,158.9502,158.8509,158.8509,1053.0
2025-04-01 11:50:00,159.94,159.94,159.83,159.83,200.0,158.8211,158.8211,158.7119,158.7119,200.0
2025-04-01 11:55:00,159.83,159.83,159.83,159.83,0.0,158.7119,158.7119,158.7119,158.7119,0.0
2025-04-01 12:00:00,159.91,159.91,159.91,159.91,200.0,158.7914,158.7914,158.7914,158.7914,200.0
2025-04-01 12:05:00,159.91,159.91,159.91,159.91,0.0,158.7914,158.7914,158.7914,158.7914,0.0
2025-04-01 12:10:00,159.99,160.26,159.95,160.26,400.0,158.8708,159.1389,158.8311,159.1389,400.0
2025-04-01 12:15:00,160.26,160.26,160.26,160.26,0.0,159.1389,159.1389,159.1389,159.1389,0.0
2025-04-01 12:20:00,160.44,160.44,160.44,160.44,100.0,159.3176,159.3176,159.3176,159.3176,100.0
2025-04-01 12:25:00,160.56,160.56,160.38,160.38,562.0,159.4368,159.4368,159.2581,159.2581,562.0
2025-04-01 12:30:00,159.78,159.78,159.78,159.78,100.0,158.6623,158.6623,158.6623,158.6623,100.0
2025-04-01 12:35:00,159.71,159.71,159.71,159.71,100.0,158.5928,158.5928,158.5928,158.5928,100.0
2025-04-01 12:40:00,159.65,159.65,159.65,159.65,100.0,158.5332,158.5332,158.5332,158.5332,100.0
2025-04-01 12:45:00,159.89,159.89,159.89,159.89,100.0,158.7715,158.7715,158.7715,158.7715,100.0
2025-04-01 12:50:00,159.89,159.89,159.89,159.89,0.0,158.7715,158.7715,158.7715,158.7715,0.0
2025-04-01 12:55:00,159.98,159.98,159.95,159.95,200.0,158.8609,158.8609,158.8311,158.8311,200.0
2025-04-01 13:00:00,159.91,159.91,159.91,159.91,100.0,158.7914,158.7914,158.7914,158.7914,100.0
2025-04-01 13:05:00,159.89,159.89,159.87,159.87,200.0,158.7715,158.7715,158.7516,158.7516,200.0
2025-04-01 13:10:00,159.68,159.68,159.68,159.68,100.0,158.563,158.563,158.563,158.563,100.0
2025-04-01 13:15:00,159.68,159.68,159.68,159.68,0.0,158.563,158.563,158.563,158.563,0.0
2025-04-01 13:20:00,159.68,159.68,159.68,159.68,0.0,158.563,158.563,158.563,158.563,0.0
2025-04-01 13:25:00,159.27,159.27,159.13,159.13,265.0,158.1558,158.1558,158.0168,158.0168,265.0
2025-04-01 13:30:00,159.13,159.13,159.13,159.13,0.0,158.0168,158.0168,158.0168,158.0168,0.0
2025-04-01 13:35:00,159.13,159.13,159.13,159.13,0.0,158.0168,158.0168,158.0168,158.0168,0.0
2025-04-01 13:40:00,159.19,159.19,159.19,159.19,100.0,158.0764,158.0764,158.0764,158.0764,100.0
2025-04-01 13:45:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 13:50:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 13:55:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 14:00:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 14:05:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 14:10:00,159.04,159.04,159.04,159.04,100.0,157.9274,157.9274,157.9274,157.9274,100.0
2025-04-01 14:15:00,158.99,158.99,158.99,158.99,353.0,157.8778,157.8778,157.8778,157.8778,353.0
2025-04-01 14:20:00,158.99,158.99,158.99,158.99,0.0,157.8778,157.8778,157.8778,157.8778,0.0
2025-04-01 14:25:00,158.96,158.96,158.96,158.96,100.0,157.848,157.848,157.848,157.848,100.0
2025-04-01 14:30:00,159.22,159.22,159.09,159.09,237.0,158.1062,158.1062,157.9771,157.9771,237.0
2025-04-01 14:35:00,159.1,159.1,159.0,159.0,500.0,157.987,157.987,157.8877,157.8877,500.0
2025-04-01 14:40:00,159.02,159.1,159.02,159.1,200.0,157.9076,157.987,157.9076,157.987,200.0
2025-04-01 14:45:00,159.07,159.07,158.98,158.98,200.0,157.9572,157.9572,157.8679,157.8679,200.0
2025-04-01 14:50:00,158.87,158.95,158.87,158.95,500.0,157.7586,157.8381,157.7586,157.8381,500.0
2025-04-01 14:55:00,159.25,159.3,159.25,159.3,300.0,158.136,158.1856,158.136,158.1856,300.0
2025-04-01 15:00:00,159.3,159.3,159.3,159.3,0.0,158.1856,158.1856,158.1856,158.1856,0.0
2025-04-01 15:05:00,159.32,159.37,159.22,159.22,1261.0,158.2055,158.2551,158.1062,158.1062,1261.0
2025-04-01 15:10:00,159.29,159.38,159.24,159.34,1742.0,158.1757,158.2651,158.126,158.2253,1742.0
2025-04-01 15:15:00,159.49,159.51,159.45,159.45,500.0,158.3743,158.3942,158.3346,158.3346,500.0
2025-04-01 15:20:00,159.52,160.15,159.52,160.15,700.0,158.4041,159.0297,158.4041,159.0297,700.0
2025-04-01 15:25:00,160.05,160.05,159.94,159.94,233.0,158.9304,158.9304,158.8211,158.8211,233.0
2025-04-01 15:30:00,159.87,159.95,159.81,159.95,300.0,158.7516,158.8311,158.6921,158.8311,300.0
2025-04-01 15:35:00,160.21,160.21,160.03,160.03,500.0,159.0893,159.0893,158.9105,158.9105,500.0
2025-04-01 15:40:00,160.13,160.13,159.97,159.97,200.0,159.0098,159.0098,158.8509,158.8509,200.0
2025-04-01 15:45:00,160.16,160.23,160.16,160.23,200.0,159.0396,159.1091,159.0396,159.1091,200.0
2025-04-01 15:50:00,160.18,160.75,160.16,160.75,2053.0,159.0595,159.6255,159.0396,159.6255,2053.0
2025-04-01 15:55:00,160.96,161.01,160.73,160.88,3225.0,159.834,159.8837,159.6056,159.7546,3225.0
2025-04-02 09:30:00,159.58,159.58,159.58,159.58,100.0,158.4637,158.4637,158.4637,158.4637,100.0
2025-04-02 09:35:00,158.72,158.72,158.71,158.71,200.0,157.6097,157.6097,157.5998,157.5998,200.0
2025-04-02 09:40:00,159.26,159.26,159.15,159.15,529.0,158.1459,158.1459,158.0367,158.0367,529.0
2025-04-02 09:45:00,158.5,159.1,158.5,159.1,1200.0,157.3912,157.987,157.3912,157.987,1200.0
2025-04-02 09:50:00,159.29,159.29,159.29,159.29,200.0,158.1757,158.1757,158.1757,158.1757,200.0
2025-04-02 09:55:00,158.58,158.83,158.5,158.83,900.0,157.4707,157.7189,157.3912,157.7189,900.0
2025-04-02 10:00:00,158.88,158.94,158.88,158.94,300.0,157.7686,157.8281,157.7686,157.8281,300.0
2025-04-02 10:05:00,159.13,159.13,159.13,159.13,125.0,158.0168,158.0168,158.0168,158.0168,125.0
2025-04-02 10:10:00,159.08,159.08,158.97,158.97,650.0,157.9672,157.9672,157.8579,157.8579,650.0
2025-04-02 10:15:00,159.36,159.44,159.36,159.44,200.0,158.2452,158.3246,158.2452,158.3246,200.0
2025-04-02 10:20:00,159.44,159.44,159.44,159.44,0.0,158.3246,158.3246,158.3246,158.3246,0.0
2025-04-02 10:25:00,159.66,159.66,159.66,159.66,100.0,158.5431,158.5431,158.5431,158.5431,100.0
2025-04-02 10:30:00,159.66,159.66,159.66,159.66,0.0,158.5431,158.5431,158.5431,158.5431,0.0
2025-04-02 10:35:00,159.82,160.06,159.82,160.06,300.0,158.702,158.9403,158.702,158.9403,300.0
2025-04-02 10:40:00,160.06,160.06,160.06,160.06,0.0,158.9403,158.9403,158.9403,158.9403,0.0
2025-04-02 10:45:00,160.06,160.06,160.06,160.06,0.0,158.9403,158.9403,158.9403,158.9403,0.0
2025-04-02 10:50:00,160.06,160.06,160.06,160.06,0.0,158.9403,158.9403,158.9403,158.9403,0.0
2025-04-02 10:55:00,160.15,160.15,159.96,159.96,200.0,159.0297,159.0297,158.841,158.841,200.0
2025-04-02 11:00:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:05:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:10:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:15:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:20:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:25:00,160.99,160.99,160.99,160.99,100.0,159.8638,159.8638,159.8638,159.8638,100.0
2025-04-02 11:30:00,160.85,160.85,160.85,160.85,100.0,159.7248,159.7248,159.7248,159.7248,100.0
2025-04-02 11:35:00,160.81,161.07,160.77,161.07,300.0,159.6851,159.9432,159.6453,159.9432,300.0
2025-04-02 11:40:00,161.07,161.07,161.07,161.07,0.0,159.9432,159.9432,159.9432,159.9432,0.0
2025-04-02 11:45:00,161.02,161.02,160.76,160.76,400.0,159.8936,159.8936,159.6354,159.6354,400.0
2025-04-02 11:50:00,160.57,160.57,160.57,160.57,100.0,159.4467,159.4467,159.4467,159.4467,100.0
2025-04-02 11:55:00,160.54,160.54,160.43,160.43,300.0,159.4169,159.4169,159.3077,159.3077,300.0
2025-04-02 12:00:00,160.44,160.48,160.44,160.48,500.0,159.3176,159.3574,159.3176,159.3574,500.0
2025-04-02 12:05:00,160.72,160.72,160.72,160.72,100.0,159.5957,159.5957,159.5957,159.5957,100.0
2025-04-02 12:10:00,160.79,161.17,160.79,161.17,1020.0,159.6652,160.0425,159.6652,160.0425,1020.0
2025-04-02 12:15:00,161.22,161.33,161.22,161.25,1200.0,160.0922,160.2014,160.0922,160.122,1200.0
2025-04-02 12:20:00,161.4,161.49,161.4,161.49,200.0,160.2709,160.3603,160.2709,160.3603,200.0
2025-04-02 12:25:00,161.36,161.36,161.35,161.35,200.0,160.2312,160.2312,160.2213,160.2213,200.0
2025-04-02 12:30:00,161.46,161.46,161.41,161.41,200.0,160.3305,160.3305,160.2809,160.2809,200.0
2025-04-02 12:35:00,161.09,161.1,161.04,161.1,900.0,159.9631,159.973,159.9135,159.973,900.0
2025-04-02 12:40:00,161.1,161.1,161.1,161.1,0.0,159.973,159.973,159.973,159.973,0.0
2025-04-02 12:45:00,161.15,161.24,161.15,161.24,200.0,160.0227,160.1121,160.0227,160.1121,200.0
2025-04-02 12:50:00,161.35,161.36,161.26,161.26,635.0,160.2213,160.2312,160.1319,160.1319,635.0
2025-04-02 12:55:00,161.16,161.16,161.14,161.14,200.0,160.0326,160.0326,160.0128,160.0128,200.0
2025-04-02 13:00:00,161.43,161.45,161.35,161.45,1508.0,160.3007,160.3206,160.2213,160.3206,1508.0
2025-04-02 13:05:00,161.34,161.5,161.31,161.48,700.0,160.2114,160.3702,160.1816,160.3504,700.0
2025-04-02 13:10:00,161.41,161.41,161.37,161.37,500.0,160.2809,160.2809,160.2411,160.2411,500.0
2025-04-02 13:15:00,161.27,161.27,161.27,161.27,100.0,160.1418,160.1418,160.1418,160.1418,100.0
2025-04-02 13:20:00,161.28,161.48,161.26,161.48,500.0,160.1518,160.3504,160.1319,160.3504,500.0
2025-04-02 13:25:00,161.68,161.77,161.63,161.64,700.0,160.549,160.6383,160.4993,160.5093,700.0
2025-04-02 13:30:00,161.59,161.59,161.52,161.52,400.0,160.4596,160.4596,160.3901,160.3901,400.0
2025-04-02 13:35:00,161.41,161.5,161.41,161.5,403.0,160.2809,160.3702,160.2809,160.3702,403.0
2025-04-02 13:40:00,160.77,160.77,160.65,160.65,200.0,159.6453,159.6453,159.5262,159.5262,200.0
2025-04-02 13:45:00,160.88,160.88,160.62,160.62,515.0,159.7546,159.7546,159.4964,159.4964,515.0
2025-04-02 13:50:00,160.61,160.91,160.61,160.91,700.0,159.4865,159.7844,159.4865,159.7844,700.0
2025-04-02 13:55:00,161.1,161.1,161.1,161.1,100.0,159.973,159.973,159.973,159.973,100.0
2025-04-02 14:00:00,161.27,161.36,161.16,161.21,500.0,160.1418,160.2312,160.0326,160.0823,500.0
2025-04-02 14:05:00,161.11,161.11,161.11,161.11,100.0,159.983,159.983,159.983,159.983,100.0
2025-04-02 14:10:00,161.22,161.22,161.22,161.22,100.0,160.0922,160.0922,160.0922,160.0922,100.0
2025-04-02 14:15:00,161.18,161.18,161.18,161.18,100.0,160.0525,160.0525,160.0525,160.0525,100.0
2025-04-02 14:20:00,161.17,161.19,161.16,161.19,700.0,160.0425,160.0624,160.0326,160.0624,700.0
2025-04-02 14:25:00,161.09,161.09,161.07,161.07,300.0,159.9631,159.9631,159.9432,159.9432,300.0
2025-04-02 14:30:00,161.13,161.32,161.13,161.32,869.0,160.0028,160.1915,160.0028,160.1915,869.0
2025-04-02 14:35:00,161.31,161.31,161.26,161.26,200.0,160.1816,160.1816,160.1319,160.1319,200.0
2025-04-02 14:40:00,161.26,161.26,161.26,161.26,0.0,160.1319,160.1319,160.1319,160.1319,0.0
2025-04-02 14:45:00,161.55,161.55,161.55,161.55,100.0,160.4199,160.4199,160.4199,160.4199,100.0
2025-04-02 14:50:00,161.41,161.47,161.36,161.47,600.0,160.2809,160.3404,160.2312,160.3404,600.0
2025-04-02 14:55:00,161.16,161.16,161.02,161.02,300.0,160.0326,160.0326,159.8936,159.8936,300.0
2025-04-02 15:00:00,161.03,161.29,161.02,161.29,1800.0,159.9035,160.1617,159.8936,160.1617,1800.0
2025-04-02 15:05:00,161.4,161.42,161.4,161.4,300.0,160.2709,160.2908,160.2709,160.2709,300.0
2025-04-02 15:10:00,161.14,161.14,161.14,161.14,250.0,160.0128,160.0128,160.0128,160.0128,250.0
2025-04-02 15:15:00,160.76,160.8,160.76,160.79,300.0,159.6354,159.6751,159.6354,159.6652,300.0
2025-04-02 15:20:00,160.85,160.85,160.83,160.85,516.0,159.7248,159.7248,159.7049,159.7248,516.0
2025-04-02 15:25:00,160.74,160.84,160.63,160.84,1700.0,159.6156,159.7149,159.5063,159.7149,1700.0
2025-04-02 15:30:00,160.86,161.32,160.86,161.29,1069.0,159.7347,160.1915,159.7347,160.1617,1069.0
2025-04-02 15:35:00,161.21,161.37,161.19,161.23,1000.0,160.0823,160.2411,160.0624,160.1021,1000.0
2025-04-02 15:40:00,161.33,161.56,161.33,161.56,1300.0,160.2014,160.4298,160.2014,160.4298,1300.0
2025-04-02 15:45:00,161.56,161.56,161.54,161.54,200.0,160.4298,160.4298,160.41,160.41,200.0
2025-04-02 15:50:00,161.53,161.53,161.3,161.36,900.0,160.4,160.4,160.1716,160.2312,900.0
2025-04-02 15:55:00,161.5,161.6,161.49,161.57,2008.0,160.3702,160.4695,160.3603,160.4397,2008.0
2025-04-03 09:30:00,151.46,152.35,151.17,152.03,980.0,150.4005,151.2842,150.1125,150.9665,980.0
2025-04-03 09:35:00,151.19,151.19,150.34,150.34,600.0,150.1324,150.1324,149.2883,149.2883,600.0
2025-04-03 09:40:00,151.31,151.39,150.93,151.39,625.0,150.2515,150.331,149.8742,150.331,625.0
2025-04-03 09:45:00,151.25,151.25,150.51,150.51,700.0,150.1919,150.1919,149.4571,149.4571,700.0
2025-04-03 09:50:00,150.0,150.0,149.0,149.0,1342.0,148.9507,148.9507,147.9577,147.9577,1342.0
2025-04-03 09:55:00,149.26,149.26,148.51,148.82,400.0,148.2159,148.2159,147.4711,147.7789,400.0
2025-04-03 10:00:00,148.3,148.58,148.3,148.58,300.0,147.2626,147.5406,147.2626,147.5406,300.0
2025-04-03 10:05:00,147.95,148.06,147.73,147.98,2500.0,146.915,147.0243,146.6966,146.9448,2500.0
2025-04-03 10:10:00,148.21,148.38,147.62,147.79,1079.0,147.1732,147.342,146.5873,146.7561,1079.0
2025-04-03 10:15:00,147.62,147.76,147.47,147.52,818.0,146.5873,146.7264,146.4384,146.488,818.0
2025-04-03 10:20:00,147.73,147.73,146.84,147.1,2298.0,146.6966,146.6966,145.8128,146.071,2298.0
2025-04-03 10:25:00,147.22,147.24,146.56,146.56,600.0,146.1901,146.21,145.5347,145.5347,600.0
2025-04-03 10:30:00,146.27,146.68,145.76,145.76,3025.0,145.2468,145.6539,144.7403,144.7403,3025.0
2025-04-03 10:35:00,145.57,146.01,145.57,146.0,1545.0,144.5517,144.9886,144.5517,144.9787,1545.0
2025-04-03 10:40:00,145.87,146.14,145.77,145.91,2010.0,144.8496,145.1177,144.7503,144.8893,2010.0
2025-04-03 10:45:00,145.63,145.63,145.29,145.3,1841.0,144.6113,144.6113,144.2736,144.2836,1841.0
2025-04-03 10:50:00,145.36,145.36,145.28,145.32,1400.0,144.3431,144.3431,144.2637,144.3034,1400.0
2025-04-03 10:55:00,145.48,145.48,145.22,145.27,1654.0,144.4623,144.4623,144.2041,144.2538,1654.0
2025-04-03 11:00:00,145.19,145.19,144.79,144.92,1240.0,144.1743,144.1743,143.7771,143.9062,1240.0
2025-04-03 11:05:00,144.78,144.78,144.49,144.59,1113.0,143.7672,143.7672,143.4792,143.5785,1113.0
2025-04-03 11:10:00,144.35,144.86,144.35,144.86,423.0,143.3402,143.8466,143.3402,143.8466,423.0
2025-04-03 11:15:00,144.78,144.78,144.64,144.65,300.0,143.7672,143.7672,143.6282,143.6381,300.0
2025-04-03 11:20:00,144.53,144.57,144.49,144.49,600.0,143.5189,143.5587,143.4792,143.4792,600.0
2025-04-03 11:25:00,144.49,144.49,144.49,144.49,0.0,143.4792,143.4792,143.4792,143.4792,0.0
2025-04-03 11:30:00,144.49,144.49,144.49,144.49,0.0,143.4792,143.4792,143.4792,143.4792,0.0
2025-04-03 11:35:00,144.37,144.42,144.37,144.42,300.0,143.3601,143.4097,143.3601,143.4097,300.0
2025-04-03 11:40:00,144.56,144.96,144.56,144.92,562.0,143.5487,143.9459,143.5487,143.9062,562.0
2025-04-03 11:45:00,144.74,144.93,144.74,144.93,200.0,143.7275,143.9161,143.7275,143.9161,200.0
2025-04-03 11:50:00,144.91,144.91,144.66,144.83,535.0,143.8963,143.8963,143.648,143.8168,535.0
2025-04-03 11:55:00,144.66,144.67,144.13,144.21,1375.0,143.648,143.658,143.1217,143.2012,1375.0
2025-04-03 12:00:00,144.01,144.13,144.01,144.07,1200.0,143.0026,143.1217,143.0026,143.0622,1200.0
2025-04-03 12:05:00,144.3,144.39,144.3,144.39,200.0,143.2906,143.3799,143.2906,143.3799,200.0
2025-04-03 12:10:00,144.05,144.25,144.03,144.11,500.0,143.0423,143.2409,143.0224,143.1019,500.0
2025-04-03 12:15:00,143.58,143.66,143.58,143.66,900.0,142.5756,142.655,142.5756,142.655,900.0
2025-04-03 12:20:00,143.76,143.78,143.56,143.78,300.0,142.7543,142.7742,142.5557,142.7742,300.0
2025-04-03 12:25:00,143.77,143.89,143.62,143.79,500.0,142.7643,142.8834,142.6153,142.7841,500.0
2025-04-03 12:30:00,144.03,144.03,143.25,143.25,2466.0,143.0224,143.0224,142.2479,142.2479,2466.0
2025-04-03 12:35:00,143.05,143.08,142.96,143.08,612.0,142.0493,142.0791,141.9599,142.0791,612.0
2025-04-03 12:40:00,143.02,143.53,143.02,143.16,1348.0,142.0195,142.5259,142.0195,142.1585,1348.0
2025-04-03 12:45:00,143.14,143.42,143.0,143.42,1000.0,142.1387,142.4167,141.9997,142.4167,1000.0
2025-04-03 12:50:00,143.43,143.43,143.26,143.31,1295.0,142.4266,142.4266,142.2578,142.3075,1295.0
2025-04-03 12:55:00,143.53,143.53,143.31,143.37,1319.0,142.5259,142.5259,142.3075,142.3671,1319.0
2025-04-03 13:00:00,143.36,143.59,143.3,143.45,1700.0,142.3571,142.5855,142.2976,142.4465,1700.0
2025-04-03 13:05:00,143.69,143.88,143.69,143.88,730.0,142.6848,142.8735,142.6848,142.8735,730.0
2025-04-03 13:10:00,143.86,143.92,143.72,143.75,854.0,142.8536,142.9132,142.7146,142.7444,854.0
2025-04-03 13:15:00,143.78,143.83,143.76,143.83,1681.0,142.7742,142.8238,142.7543,142.8238,1681.0
2025-04-03 13:20:00,143.76,143.79,143.31,143.42,1443.0,142.7543,142.7841,142.3075,142.4167,1443.0
2025-04-03 13:25:00,143.34,143.38,143.12,143.12,493.0,142.3373,142.377,142.1188,142.1188,493.0
2025-04-03 13:30:00,143.24,143.24,143.03,143.03,500.0,142.238,142.238,142.0294,142.0294,500.0
2025-04-03 13:35:00,143.45,143.64,143.45,143.64,500.0,142.4465,142.6352,142.4465,142.6352,500.0
2025-04-03 13:40:00,143.64,143.73,143.54,143.54,400.0,142.6352,142.7245,142.5359,142.5359,400.0
2025-04-03 13:45:00,143.42,143.42,143.28,143.31,819.0,142.4167,142.4167,142.2777,142.3075,819.0
2025-04-03 13:50:00,143.38,143.38,143.38,143.38,201.0,142.377,142.377,142.377,142.377,201.0
2025-04-03 13:55:00,143.33,143.33,143.12,143.12,285.0,142.3273,142.3273,142.1188,142.1188,285.0
2025-04-03 14:00:00,143.09,143.09,142.3,142.3,959.0,142.089,142.089,141.3045,141.3045,959.0
2025-04-03 14:05:00,142.32,142.32,142.2,142.2,301.0,141.3244,141.3244,141.2052,141.2052,301.0
2025-04-03 14:10:00,142.11,142.15,141.96,141.96,918.0,141.1159,141.1556,140.9669,140.9669,918.0
2025-04-03 14:15:00,141.98,142.11,141.76,141.76,1595.0,140.9868,141.1159,140.7683,140.7683,1595.0
2025-04-03 14:20:00,142.04,142.43,141.96,142.37,2718.0,141.0464,141.4336,140.9669,141.3741,2718.0
2025-04-03 14:25:00,142.38,142.48,142.38,142.48,200.0,141.384,141.4833,141.384,141.4833,200.0
2025-04-03 14:30:00,142.45,142.68,142.32,142.68,1827.0,141.4535,141.6819,141.3244,141.6819,1827.0
2025-04-03 14:35:00,142.91,142.91,142.87,142.87,447.0,141.9103,141.9103,141.8706,141.8706,447.0
2025-04-03 14:40:00,143.0,143.04,143.0,143.01,300.0,141.9997,142.0394,141.9997,142.0096,300.0
2025-04-03 14:45:00,143.35,143.35,143.27,143.34,571.0,142.3472,142.3472,142.2678,142.3373,571.0
2025-04-03 14:50:00,143.39,143.63,143.29,143.41,1100.0,142.3869,142.6252,142.2876,142.4068,1100.0
2025-04-03 14:55:00,143.02,143.22,143.02,143.14,500.0,142.0195,142.2181,142.0195,142.1387,500.0
2025-04-03 15:00:00,143.22,143.25,143.13,143.25,611.0,142.2181,142.2479,142.1287,142.2479,611.0
2025-04-03 15:05:00,143.07,143.18,142.92,143.18,1553.0,142.0692,142.1784,141.9202,142.1784,1553.0
2025-04-03 15:10:00,142.85,142.98,142.77,142.81,2282.0,141.8507,141.9798,141.7713,141.811,2282.0
2025-04-03 15:15:00,142.77,142.78,142.52,142.76,2548.0,141.7713,141.7812,141.523,141.7613,2548.0
2025-04-03 15:20:00,142.83,142.83,142.66,142.79,1899.0,141.8308,141.8308,141.662,141.7911,1899.0
2025-04-03 15:25:00,142.91,143.12,142.91,143.06,1435.0,141.9103,142.1188,141.9103,142.0592,1435.0
2025-04-03 15:30:00,143.11,143.21,142.44,142.56,1982.0,142.1089,142.2082,141.4436,141.5627,1982.0
2025-04-03 15:35:00,142.67,142.82,142.45,142.69,2608.0,141.672,141.8209,141.4535,141.6918,2608.0
2025-04-03 15:40:00,142.02,142.07,142.02,142.04,500.0,141.0265,141.0762,141.0265,141.0464,500.0
2025-04-03 15:45:00,141.79,141.79,141.14,141.51,8260.0,140.7981,140.7981,140.1527,140.5201,8260.0
2025-04-03 15:50:00,141.27,141.73,141.27,141.73,7089.0,140.2818,140.7385,140.2818,140.7385,7089.0
2025-04-03 15:55:00,141.69,141.7,141.13,141.22,13255.0,140.6988,140.7087,140.1427,140.2321,13255.0
2025-04-04 09:30:00,135.23,135.54,131.44,131.6,3219.0,134.284,134.5918,130.5205,130.6794,3219.0
2025-04-04 09:35:00,130.61,130.63,129.02,129.35,8462.0,129.6963,129.7162,128.1174,128.4451,8462.0
2025-04-04 09:40:00,129.56,129.56,128.71,129.5,22886.0,128.6537,128.6537,127.8096,128.5941,22886.0
2025-04-04 09:45:00,129.51,130.08,129.5,129.82,2930.0,128.604,129.17,128.5941,128.9119,2930.0
2025-04-04 09:50:00,129.31,129.31,128.0,128.0,3350.0,128.4054,128.4054,127.1046,127.1046,3350.0
2025-04-04 09:55:00,128.28,128.66,128.28,128.66,2257.0,127.3826,127.76,127.3826,127.76,2257.0
2025-04-04 10:00:00,127.59,128.05,127.19,127.2,3885.0,126.6975,127.1542,126.3002,126.3102,3885.0
2025-04-04 10:05:00,126.87,127.14,126.69,127.08,4122.0,125.9825,126.2506,125.8037,126.191,4122.0
2025-04-04 10:10:00,126.75,126.79,125.84,125.95,3652.0,125.8633,125.903,124.9597,125.0689,3652.0
2025-04-04 10:15:00,125.89,126.6,125.89,126.6,700.0,125.0093,125.7144,125.0093,125.7144,700.0
2025-04-04 10:20:00,126.41,126.96,126.41,126.46,1554.0,125.5257,126.0719,125.5257,125.5754,1554.0
2025-04-04 10:25:00,126.18,126.18,125.69,125.8,900.0,125.2973,125.2973,124.8107,124.92,900.0
2025-04-04 10:30:00,125.6,126.29,125.32,125.54,2000.0,124.7214,125.4065,124.4433,124.6618,2000.0
2025-04-04 10:35:00,125.66,125.69,125.34,125.48,1700.0,124.781,124.8107,124.4632,124.6022,1700.0
2025-04-04 10:40:00,125.21,125.25,124.86,125.25,2755.0,124.3341,124.3738,123.9865,124.3738,2755.0
2025-04-04 10:45:00,124.71,124.71,124.67,124.67,200.0,123.8376,123.8376,123.7979,123.7979,200.0
2025-04-04 10:50:00,125.56,126.49,125.56,126.35,600.0,124.6817,125.6051,124.6817,125.4661,600.0
2025-04-04 10:55:00,126.55,126.55,126.44,126.44,419.0,125.6647,125.6647,125.5555,125.5555,419.0
2025-04-04 11:00:00,126.77,127.77,126.77,127.22,1725.0,125.8832,126.8762,125.8832,126.33,1725.0
2025-04-04 11:05:00,126.93,128.52,126.93,128.04,2181.0,126.0421,127.6209,126.0421,127.1443,2181.0
2025-04-04 11:10:00,128.0,128.86,127.94,128.86,750.0,127.1046,127.9586,127.045,127.9586,750.0
2025-04-04 11:15:00,128.56,129.04,128.52,128.55,1797.0,127.6607,128.1373,127.6209,127.6507,1797.0
2025-04-04 11:20:00,128.48,128.79,128.48,128.62,1800.0,127.5812,127.8891,127.5812,127.7202,1800.0
2025-04-04 11:25:00,128.39,128.45,127.7,127.7,1358.0,127.4919,127.5514,126.8067,126.8067,1358.0
2025-04-04 11:30:00,127.73,127.8,127.49,127.49,1139.0,126.8365,126.906,126.5981,126.5981,1139.0
2025-04-04 11:35:00,127.2,127.2,126.58,126.58,850.0,126.3102,126.3102,125.6945,125.6945,850.0
2025-04-04 11:40:00,127.0,127.0,126.92,126.99,432.0,126.1116,126.1116,126.0321,126.1016,432.0
2025-04-04 11:45:00,127.26,127.26,127.18,127.18,300.0,126.3698,126.3698,126.2903,126.2903,300.0
2025-04-04 11:50:00,127.62,127.71,127.17,127.26,1071.0,126.7272,126.8166,126.2804,126.3698,1071.0
2025-04-04 11:55:00,127.32,127.61,126.89,126.89,837.0,126.4293,126.7173,126.0023,126.0023,837.0
2025-04-04 12:00:00,126.84,126.88,126.66,126.66,400.0,125.9527,125.9924,125.774,125.774,400.0
2025-04-04 12:05:00,126.46,126.85,126.46,126.73,709.0,125.5754,125.9626,125.5754,125.8435,709.0
2025-04-04 12:10:00,126.41,127.1,126.41,126.81,920.0,125.5257,126.2109,125.5257,125.9229,920.0
2025-04-04 12:15:00,127.03,127.03,126.0,126.0,905.0,126.1414,126.1414,125.1186,125.1186,905.0
2025-04-04 12:20:00,126.0,126.0,125.17,125.17,300.0,125.1186,125.1186,124.2944,124.2944,300.0
2025-04-04 12:25:00,125.22,125.22,124.76,124.8,1187.0,124.344,124.344,123.8872,123.927,1187.0
2025-04-04 12:30:00,124.78,124.93,124.78,124.93,300.0,123.9071,124.0561,123.9071,124.0561,300.0
2025-04-04 12:35:00,125.17,125.97,125.17,125.97,500.0,124.2944,125.0888,124.2944,125.0888,500.0
2025-04-04 12:40:00,126.06,126.25,126.06,126.25,300.0,125.1782,125.3668,125.1782,125.3668,300.0
2025-04-04 12:45:00,126.02,126.02,126.02,126.02,100.0,125.1384,125.1384,125.1384,125.1384,100.0
2025-04-04 12:50:00,125.81,126.55,125.81,126.55,700.0,124.9299,125.6647,124.9299,125.6647,700.0
2025-04-04 12:55:00,126.52,127.01,126.48,126.84,1817.0,125.6349,126.1215,125.5952,125.9527,1817.0
2025-04-04 13:00:00,126.82,127.41,126.82,127.41,800.0,125.9328,126.5187,125.9328,126.5187,800.0
2025-04-04 13:05:00,127.17,127.17,126.92,126.92,300.0,126.2804,126.2804,126.0321,126.0321,300.0
2025-04-04 13:10:00,126.96,126.96,126.14,126.14,600.0,126.0719,126.0719,125.2576,125.2576,600.0
2025-04-04 13:15:00,125.98,125.98,125.67,125.78,300.0,125.0987,125.0987,124.7909,124.9001,300.0
2025-04-04 13:20:00,125.34,125.34,125.34,125.34,100.0,124.4632,124.4632,124.4632,124.4632,100.0
2025-04-04 13:25:00,125.45,125.72,125.19,125.47,1301.0,124.5724,124.8405,124.3142,124.5923,1301.0
2025-04-04 13:30:00,125.17,125.33,124.92,125.32,600.0,124.2944,124.4533,124.0461,124.4433,600.0
2025-04-04 13:35:00,125.77,125.77,125.41,125.47,600.0,124.8902,124.8902,124.5327,124.5923,600.0
2025-04-04 13:40:00,125.38,125.63,125.38,125.63,400.0,124.5029,124.7512,124.5029,124.7512,400.0
2025-04-04 13:45:00,125.4,126.24,125.4,126.24,500.0,124.5228,125.3569,124.5228,125.3569,500.0
2025-04-04 13:50:00,125.51,125.51,125.5,125.5,837.0,124.632,124.632,124.6221,124.6221,837.0
2025-04-04 13:55:00,125.86,125.87,125.71,125.71,900.0,124.9796,124.9895,124.8306,124.8306,900.0
2025-04-04 14:00:00,125.93,125.97,125.93,125.97,300.0,125.0491,125.0888,125.0491,125.0888,300.0
2025-04-04 14:05:00,125.72,125.72,125.25,125.25,400.0,124.8405,124.8405,124.3738,124.3738,400.0
2025-04-04 14:10:00,125.31,125.31,124.99,125.01,500.0,124.4334,124.4334,124.1156,124.1355,500.0
2025-04-04 14:15:00,124.8,124.82,124.75,124.75,1363.0,123.927,123.9468,123.8773,123.8773,1363.0
2025-04-04 14:20:00,124.61,124.61,124.61,124.61,100.0,123.7383,123.7383,123.7383,123.7383,100.0
2025-04-04 14:25:00,124.58,124.58,124.25,124.45,1813.0,123.7085,123.7085,123.3808,123.5794,1813.0
2025-04-04 14:30:00,124.44,124.68,124.29,124.44,11020.0,123.5695,123.8078,123.4205,123.5695,11020.0
2025-04-04 14:35:00,124.43,124.54,124.0,124.0,9177.0,123.5596,123.6688,123.1326,123.1326,9177.0
2025-04-04 14:40:00,123.61,123.61,123.22,123.25,600.0,122.7453,122.7453,122.358,122.3878,600.0
2025-04-04 14:45:00,123.36,123.73,123.36,123.73,400.0,122.497,122.8645,122.497,122.8645,400.0
2025-04-04 14:50:00,123.47,123.67,123.47,123.52,1000.0,122.6063,122.8049,122.6063,122.6559,1000.0
2025-04-04 14:55:00,123.49,123.8,123.44,123.63,2100.0,122.6261,122.934,122.5765,122.7652,2100.0
2025-04-04 15:00:00,123.61,124.02,123.6,124.0,900.0,122.7453,123.1524,122.7354,123.1326,900.0
2025-04-04 15:05:00,123.91,124.24,123.9,124.02,1025.0,123.0432,123.3709,123.0333,123.1524,1025.0
2025-04-04 15:10:00,123.92,124.46,123.92,124.46,1286.0,123.0531,123.5893,123.0531,123.5893,1286.0
2025-04-04 15:15:00,124.44,124.74,124.32,124.32,2157.0,123.5695,123.8674,123.4503,123.4503,2157.0
2025-04-04 15:20:00,124.28,124.86,124.28,124.86,1821.0,123.4106,123.9865,123.4106,123.9865,1821.0
2025-04-04 15:25:00,124.8,124.84,124.51,124.51,900.0,123.927,123.9667,123.639,123.639,900.0
2025-04-04 15:30:00,124.55,124.88,124.52,124.88,700.0,123.6787,124.0064,123.6489,124.0064,700.0
2025-04-04 15:35:00,125.39,125.39,124.65,124.83,3408.0,124.5128,124.5128,123.778,123.9568,3408.0
2025-04-04 15:40:00,124.89,124.89,124.53,124.7,3339.0,124.0163,124.0163,123.6589,123.8277,3339.0
2025-04-04 15:45:00,124.72,125.55,124.29,124.31,4711.0,123.8475,124.6717,123.4205,123.4404,4711.0
2025-04-04 15:50:00,124.19,124.19,123.15,123.55,5169.0,123.3212,123.3212,122.2885,122.6857,5169.0
2025-04-04 15:55:00,123.55,123.58,123.3,123.3,11010.0,122.6857,122.7155,122.4375,122.4375,11010.0
2025-04-07 09:30:00,120.58,120.58,118.64,119.33,4408.0,119.7365,119.7365,117.8101,118.4952,4408.0
2025-04-07 09:35:00,120.32,120.32,118.69,118.74,350.0,119.4783,119.4783,117.8597,117.9094,350.0
2025-04-07 09:40:00,118.79,118.87,117.29,117.86,3924.0,117.959,118.0385,116.4695,117.0355,3924.0
2025-04-07 09:45:00,118.57,119.18,118.57,119.18,509.0,117.7405,118.3463,117.7405,118.3463,509.0
2025-04-07 09:50:00,120.43,120.96,120.02,120.96,1300.0,119.5875,120.1138,119.1804,120.1138,1300.0
2025-04-07 09:55:00,120.98,122.53,120.98,122.53,1266.0,120.1337,121.6728,120.1337,121.6728,1266.0
2025-04-07 10:00:00,122.75,122.78,121.87,121.87,2531.0,121.8913,121.9211,121.0175,121.0175,2531.0
2025-04-07 10:05:00,121.7,121.77,120.97,121.01,900.0,120.8487,120.9182,120.1238,120.1635,900.0
2025-04-07 10:10:00,121.4,126.75,121.4,126.33,2145.0,120.5508,125.8633,120.5508,125.4463,2145.0
2025-04-07 10:15:00,126.34,129.19,126.34,126.89,2072.0,125.4562,128.2863,125.4562,126.0023,2072.0
2025-04-07 10:20:00,126.06,126.06,122.45,122.45,1971.0,125.1782,125.1782,121.5934,121.5934,1971.0
2025-04-07 10:25:00,122.48,123.03,121.58,121.58,1600.0,121.6232,122.1693,120.7295,120.7295,1600.0
2025-04-07 10:30:00,121.9,121.9,121.59,121.8,338.0,121.0473,121.0473,120.7394,120.948,338.0
2025-04-07 10:35:00,122.06,122.06,121.57,121.57,200.0,121.2061,121.2061,120.7196,120.7196,200.0
2025-04-07 10:40:00,121.45,121.92,120.88,121.92,1524.0,120.6004,121.0671,120.0344,121.0671,1524.0
2025-04-07 10:45:00,122.08,122.29,121.79,121.79,3533.0,121.226,121.4345,120.938,120.938,3533.0
2025-04-07 10:50:00,122.2,124.0,122.2,124.0,1214.0,121.3452,123.1326,121.3452,123.1326,1214.0
2025-04-07 10:55:00,123.92,124.19,123.24,123.26,3792.0,123.0531,123.3212,122.3779,122.3977,3792.0
2025-04-07 11:00:00,123.08,124.07,122.94,123.94,600.0,122.219,123.2021,122.08,123.073,600.0
2025-04-07 11:05:00,123.14,123.14,122.33,122.33,1200.0,122.2786,122.2786,121.4742,121.4742,1200.0
2025-04-07 11:10:00,122.57,122.66,121.87,121.87,10893.0,121.7126,121.8019,121.0175,121.0175,10893.0
2025-04-07 11:15:00,121.03,121.27,120.4,121.02,1145.0,120.1833,120.4217,119.5577,120.1734,1145.0
2025-04-07 11:20:00,121.59,121.87,120.68,120.68,1200.0,120.7394,121.0175,119.8358,119.8358,1200.0
2025-04-07 11:25:00,120.68,120.68,120.68,120.68,0.0,119.8358,119.8358,119.8358,119.8358,0.0
2025-04-07 11:30:00,120.98,121.37,120.98,121.37,700.0,120.1337,120.521,120.1337,120.521,700.0
2025-04-07 11:35:00,122.44,123.33,122.44,123.33,300.0,121.5835,122.4673,121.5835,122.4673,300.0
2025-04-07 11:40:00,123.5,124.33,123.5,124.1,843.0,122.6361,123.4603,122.6361,123.2319,843.0
2025-04-07 11:45:00,124.09,124.09,123.84,123.86,800.0,123.2219,123.2219,122.9737,122.9935,800.0
2025-04-07 11:50:00,123.23,123.23,123.23,123.23,100.0,122.368,122.368,122.368,122.368,100.0
2025-04-07 11:55:00,122.83,122.83,122.83,122.83,100.0,121.9707,121.9707,121.9707,121.9707,100.0
2025-04-07 12:00:00,122.68,122.68,122.68,122.68,100.0,121.8218,121.8218,121.8218,121.8218,100.0
2025-04-07 12:05:00,122.31,122.31,122.01,122.01,600.0,121.4544,121.4544,121.1565,121.1565,600.0
2025-04-07 12:10:00,121.19,121.87,121.19,121.54,500.0,120.3422,121.0175,120.3422,120.6898,500.0
2025-04-07 12:15:00,121.63,121.71,121.33,121.51,900.0,120.7791,120.8586,120.4812,120.66,900.0
2025-04-07 12:20:00,121.76,121.76,121.22,121.23,2028.0,120.9082,120.9082,120.372,120.3819,2028.0
2025-04-07 12:25:00,121.46,121.83,121.46,121.65,953.0,120.6103,120.9777,120.6103,120.799,953.0
2025-04-07 12:30:00,121.9,122.31,121.82,122.31,400.0,121.0473,121.4544,120.9678,121.4544,400.0
2025-04-07 12:35:00,122.51,122.63,122.2,122.2,1000.0,121.653,121.7721,121.3452,121.3452,1000.0
2025-04-07 12:40:00,122.24,122.24,121.61,121.78,2361.0,121.3849,121.3849,120.7593,120.9281,2361.0
2025-04-07 12:45:00,121.61,121.61,121.37,121.51,1000.0,120.7593,120.7593,120.521,120.66,1000.0
2025-04-07 12:50:00,121.27,121.67,121.1,121.67,769.0,120.4217,120.8189,120.2529,120.8189,769.0
2025-04-07 12:55:00,121.83,121.83,121.05,121.32,1100.0,120.9777,120.9777,120.2032,120.4713,1100.0
2025-04-07 13:00:00,121.73,123.12,121.73,121.98,600.0,120.8784,122.2587,120.8784,121.1267,600.0
2025-04-07 13:05:00,121.83,121.83,121.83,121.83,100.0,120.9777,120.9777,120.9777,120.9777,100.0
2025-04-07 13:10:00,122.18,123.4,122.18,123.4,800.0,121.3253,122.5368,121.3253,122.5368,800.0
2025-04-07 13:15:00,123.72,123.91,123.61,123.91,1293.0,122.8545,123.0432,122.7453,123.0432,1293.0
2025-04-07 13:20:00,123.42,124.18,123.42,124.18,776.0,122.5566,123.3113,122.5566,123.3113,776.0
2025-04-07 13:25:00,124.33,124.33,124.0,124.0,400.0,123.4603,123.4603,123.1326,123.1326,400.0
2025-04-07 13:30:00,124.55,124.55,123.74,123.74,800.0,123.6787,123.6787,122.8744,122.8744,800.0
2025-04-07 13:35:00,124.29,124.81,124.08,124.6,1718.0,123.4205,123.9369,123.212,123.7284,1718.0
2025-04-07 13:40:00,124.72,124.94,124.5,124.94,300.0,123.8475,124.066,123.6291,124.066,300.0
2025-04-07 13:45:00,125.56,125.92,124.9,125.47,4341.0,124.6817,125.0391,124.0263,124.5923,4341.0
2025-04-07 13:50:00,125.31,125.32,124.89,124.97,850.0,124.4334,124.4433,124.0163,124.0958,850.0
2025-04-07 13:55:00,124.71,125.34,124.7,125.34,510.0,123.8376,124.4632,123.8277,124.4632,510.0
2025-04-07 14:00:00,125.86,125.86,125.04,125.35,900.0,124.9796,124.9796,124.1653,124.4731,900.0
2025-04-07 14:05:00,125.1,125.1,124.49,124.49,300.0,124.2249,124.2249,123.6191,123.6191,300.0
2025-04-07 14:10:00,124.62,124.86,124.17,124.42,800.0,123.7482,123.9865,123.3014,123.5496,800.0
2025-04-07 14:15:00,124.65,125.77,124.38,125.77,1328.0,123.778,124.8902,123.5099,124.8902,1328.0
2025-04-07 14:20:00,125.67,126.19,125.58,125.99,1776.0,124.7909,125.3072,124.7015,125.1086,1776.0
2025-04-07 14:25:00,125.88,125.88,124.59,124.59,1203.0,124.9994,124.9994,123.7184,123.7184,1203.0
2025-04-07 14:30:00,124.25,124.52,124.22,124.51,1700.0,123.3808,123.6489,123.351,123.639,1700.0
2025-04-07 14:35:00,124.86,125.25,124.75,125.17,1180.0,123.9865,124.3738,123.8773,124.2944,1180.0
2025-04-07 14:40:00,125.04,125.77,125.04,125.57,800.0,124.1653,124.8902,124.1653,124.6916,800.0
2025-04-07 14:45:00,124.86,125.17,124.82,124.82,600.0,123.9865,124.2944,123.9468,123.9468,600.0
2025-04-07 14:50:00,124.66,124.66,124.56,124.56,620.0,123.7879,123.7879,123.6886,123.6886,620.0
2025-04-07 14:55:00,124.31,124.31,124.1,124.1,736.0,123.4404,123.4404,123.2319,123.2319,736.0
2025-04-07 15:00:00,124.47,124.47,124.1,124.35,800.0,123.5993,123.5993,123.2319,123.4801,800.0
2025-04-07 15:05:00,124.4,124.58,124.21,124.23,1268.0,123.5298,123.7085,123.3411,123.361,1268.0
2025-04-07 15:10:00,124.63,124.63,124.63,124.63,200.0,123.7582,123.7582,123.7582,123.7582,200.0
2025-04-07 15:15:00,124.5,125.06,124.41,125.05,800.0,123.6291,124.1851,123.5397,124.1752,800.0
2025-04-07 15:20:00,124.94,125.26,124.7,124.97,2776.0,124.066,124.3837,123.8277,124.0958,2776.0
2025-04-07 15:25:00,124.66,124.66,124.13,124.26,2684.0,123.7879,123.7879,123.2617,123.3907,2684.0
2025-04-07 15:30:00,124.25,125.65,124.24,125.51,4000.0,123.3808,124.771,123.3709,124.632,4000.0
2025-04-07 15:35:00,125.56,126.06,125.4,125.67,4930.0,124.6817,125.1782,124.5228,124.7909,4930.0
2025-04-07 15:40:00,125.28,125.31,124.12,124.12,3905.0,124.4036,124.4334,123.2517,123.2517,3905.0
2025-04-07 15:45:00,124.15,124.5,123.38,124.41,3934.0,123.2815,123.6291,122.5169,123.5397,3934.0
2025-04-07 15:50:00,124.38,125.08,124.23,125.03,3344.0,123.5099,124.205,123.361,124.1554,3344.0
2025-04-07 15:55:00,124.93,124.97,124.29,124.64,6177.0,124.0561,124.0958,123.4205,123.7681,6177.0
2025-04-08 09:30:00,128.55,129.65,127.98,128.6,3444.0,127.6507,128.743,127.0847,127.7004,3444.0
2025-04-08 09:35:00,127.91,127.91,127.25,127.8,1994.0,127.0152,127.0152,126.3598,126.906,1994.0
2025-04-08 09:40:00,127.02,127.02,126.66,126.66,214.0,126.1314,126.1314,125.774,125.774,214.0
2025-04-08 09:45:00,126.81,126.81,126.81,126.81,100.0,125.9229,125.9229,125.9229,125.9229,100.0
2025-04-08 09:50:00,126.35,126.59,126.35,126.59,200.0,125.4661,125.7044,125.4661,125.7044,200.0
2025-04-08 09:55:00,127.05,127.1,127.0,127.04,1190.0,126.1612,126.2109,126.1116,126.1513,1190.0
2025-04-08 10:00:00,127.04,127.04,127.04,127.04,0.0,126.1513,126.1513,126.1513,126.1513,0.0
2025-04-08 10:05:00,127.73,127.99,127.33,127.99,1358.0,126.8365,127.0947,126.4393,127.0947,1358.0
2025-04-08 10:10:00,127.65,127.65,127.42,127.42,305.0,126.757,126.757,126.5286,126.5286,305.0
2025-04-08 10:15:00,128.0,128.0,128.0,128.0,1143.0,127.1046,127.1046,127.1046,127.1046,1143.0
2025-04-08 10:20:00,128.35,128.49,127.8,127.94,858.0,127.4521,127.5912,126.906,127.045,858.0
2025-04-08 10:25:00,127.69,127.94,127.69,127.94,300.0,126.7968,127.045,126.7968,127.045,300.0
2025-04-08 10:30:00,127.94,127.94,127.94,127.94,0.0,127.045,127.045,127.045,127.045,0.0
2025-04-08 10:35:00,127.18,127.31,126.99,127.31,567.0,126.2903,126.4194,126.1016,126.4194,567.0
2025-04-08 10:40:00,126.9,126.9,126.54,126.54,800.0,126.0123,126.0123,125.6548,125.6548,800.0
2025-04-08 10:45:00,126.06,126.06,125.61,125.61,876.0,125.1782,125.1782,124.7313,124.7313,876.0
2025-04-08 10:50:00,125.21,125.21,124.94,125.15,700.0,124.3341,124.3341,124.066,124.2745,700.0
2025-04-08 10:55:00,124.8,124.8,124.8,124.8,1400.0,123.927,123.927,123.927,123.927,1400.0
2025-04-08 11:00:00,124.61,124.61,124.61,124.61,154.0,123.7383,123.7383,123.7383,123.7383,154.0
2025-04-08 11:05:00,124.61,124.61,124.61,124.61,0.0,123.7383,123.7383,123.7383,123.7383,0.0
2025-04-08 11:10:00,124.03,124.09,123.84,123.84,2168.0,123.1624,123.2219,122.9737,122.9737,2168.0
2025-04-08 11:15:00,123.16,123.16,123.16,123.16,200.0,122.2984,122.2984,122.2984,122.2984,200.0
2025-04-08 11:20:00,123.28,123.32,122.8,122.8,1507.0,122.4176,122.4573,121.941,121.941,1507.0
2025-04-08 11:25:00,123.03,123.03,123.03,123.03,100.0,122.1693,122.1693,122.1693,122.1693,100.0
2025-04-08 11:30:00,123.17,123.63,123.11,123.63,301.0,122.3084,122.7652,122.2488,122.7652,301.0
2025-04-08 11:35:00,123.54,123.74,123.49,123.51,2596.0,122.6758,122.8744,122.6261,122.646,2596.0
2025-04-08 11:40:00,123.63,123.88,123.63,123.88,702.0,122.7652,123.0134,122.7652,123.0134,702.0
2025-04-08 11:45:00,123.69,123.69,123.69,123.69,147.0,122.8247,122.8247,122.8247,122.8247,147.0
2025-04-08 11:50:00,123.72,123.73,123.72,123.73,200.0,122.8545,122.8645,122.8545,122.8645,200.0
2025-04-08 11:55:00,124.32,124.32,124.32,124.32,100.0,123.4503,123.4503,123.4503,123.4503,100.0
2025-04-08 12:00:00,123.97,123.97,123.97,123.97,100.0,123.1028,123.1028,123.1028,123.1028,100.0
2025-04-08 12:05:00,123.97,124.08,123.97,124.08,300.0,123.1028,123.212,123.1028,123.212,300.0
2025-04-08 12:10:00,123.76,123.8,123.76,123.8,500.0,122.8942,122.934,122.8942,122.934,500.0
2025-04-08 12:15:00,123.63,123.63,122.91,122.91,800.0,122.7652,122.7652,122.0502,122.0502,800.0
2025-04-08 12:20:00,123.01,123.01,123.01,123.01,100.0,122.1495,122.1495,122.1495,122.1495,100.0
2025-04-08 12:25:00,122.92,122.94,122.92,122.94,500.0,122.0601,122.08,122.0601,122.08,500.0
2025-04-08 12:30:00,123.36,123.5,122.85,123.07,1319.0,122.497,122.6361,121.9906,122.2091,1319.0
2025-04-08 12:35:00,122.68,122.87,122.02,122.02,600.0,121.8218,122.0105,121.1664,121.1664,600.0
2025-04-08 12:40:00,121.9,121.9,121.44,121.59,500.0,121.0473,121.0473,120.5905,120.7394,500.0
2025-04-08 12:45:00,121.0,121.79,121.0,121.79,370.0,120.1536,120.938,120.1536,120.938,370.0
2025-04-08 12:50:00,121.28,121.37,121.28,121.37,300.0,120.4316,120.521,120.4316,120.521,300.0
2025-04-08 12:55:00,121.26,121.34,120.77,120.77,500.0,120.4117,120.4912,119.9252,119.9252,500.0
2025-04-08 13:00:00,120.67,120.78,120.67,120.78,700.0,119.8259,119.9351,119.8259,119.9351,700.0
2025-04-08 13:05:00,120.89,120.89,120.24,120.24,1900.0,120.0443,120.0443,119.3989,119.3989,1900.0
2025-04-08 13:10:00,120.33,120.34,119.79,119.79,807.0,119.4882,119.4982,118.952,118.952,807.0
2025-04-08 13:15:00,120.26,120.38,120.26,120.38,300.0,119.4187,119.5379,119.4187,119.5379,300.0
2025-04-08 13:20:00,120.02,120.03,119.81,119.99,900.0,119.1804,119.1903,118.9719,119.1506,900.0
2025-04-08 13:25:00,119.79,119.8,119.51,119.77,700.0,118.952,118.9619,118.674,118.9322,700.0
2025-04-08 13:30:00,119.84,119.84,119.84,119.84,100.0,119.0017,119.0017,119.0017,119.0017,100.0
2025-04-08 13:35:00,120.16,121.0,120.16,120.79,1018.0,119.3194,120.1536,119.3194,119.945,1018.0
2025-04-08 13:40:00,120.98,121.58,120.98,121.58,745.0,120.1337,120.7295,120.1337,120.7295,745.0
2025-04-08 13:45:00,120.85,120.88,120.84,120.88,600.0,120.0046,120.0344,119.9947,120.0344,600.0
2025-04-08 13:50:00,120.88,120.88,120.88,120.88,0.0,120.0344,120.0344,120.0344,120.0344,0.0
2025-04-08 13:55:00,121.4,121.54,121.34,121.54,560.0,120.5508,120.6898,120.4912,120.6898,560.0
2025-04-08 14:00:00,121.44,121.79,121.44,121.68,1569.0,120.5905,120.938,120.5905,120.8288,1569.0
2025-04-08 14:05:00,121.39,121.47,121.39,121.46,400.0,120.5408,120.6203,120.5408,120.6103,400.0
2025-04-08 14:10:00,121.46,121.46,121.46,121.46,0.0,120.6103,120.6103,120.6103,120.6103,0.0
2025-04-08 14:15:00,121.71,122.04,121.71,121.85,300.0,120.8586,121.1863,120.8586,120.9976,300.0
2025-04-08 14:20:00,121.85,121.85,121.85,121.85,0.0,120.9976,120.9976,120.9976,120.9976,0.0
2025-04-08 14:25:00,121.85,121.85,121.85,121.85,0.0,120.9976,120.9976,120.9976,120.9976,0.0
2025-04-08 14:30:00,120.86,121.05,120.86,121.05,800.0,120.0145,120.2032,120.0145,120.2032,800.0
2025-04-08 14:35:00,121.44,121.44,121.44,121.44,100.0,120.5905,120.5905,120.5905,120.5905,100.0
2025-04-08 14:40:00,121.44,121.44,121.44,121.44,0.0,120.5905,120.5905,120.5905,120.5905,0.0
2025-04-08 14:45:00,120.7,121.25,120.7,121.25,300.0,119.8556,120.4018,119.8556,120.4018,300.0
2025-04-08 14:50:00,121.05,121.16,121.05,121.16,300.0,120.2032,120.3124,120.2032,120.3124,300.0
2025-04-08 14:55:00,120.75,120.75,120.75,120.75,200.0,119.9053,119.9053,119.9053,119.9053,200.0
2025-04-08 15:00:00,120.5,120.64,120.38,120.38,510.0,119.657,119.7961,119.5379,119.5379,510.0
2025-04-08 15:05:00,120.02,120.02,119.27,119.27,607.0,119.1804,119.1804,118.4357,118.4357,607.0
2025-04-08 15:10:00,119.23,119.24,118.99,119.2,1300.0,118.3959,118.4059,118.1576,118.3661,1300.0
2025-04-08 15:15:00,119.21,119.27,118.61,118.61,1502.0,118.3761,118.4357,117.7803,117.7803,1502.0
2025-04-08 15:20:00,118.54,119.22,118.54,118.96,1500.0,117.7108,118.386,117.7108,118.1278,1500.0
2025-04-08 15:25:00,119.1,119.21,118.77,119.01,1100.0,118.2668,118.3761,117.9392,118.1775,1100.0
2025-04-08 15:30:00,118.87,118.87,118.64,118.85,2830.0,118.0385,118.0385,117.8101,118.0186,2830.0
2025-04-08 15:35:00,118.27,118.29,117.75,117.75,800.0,117.4426,117.4625,116.9263,116.9263,800.0
2025-04-08 15:40:00,117.89,118.72,117.89,118.05,2362.0,117.0653,117.8895,117.0653,117.2242,2362.0
2025-04-08 15:45:00,117.94,118.08,117.67,117.86,1350.0,117.115,117.254,116.8468,117.0355,1350.0
2025-04-08 15:50:00,117.79,118.97,117.79,118.94,5232.0,116.966,118.1378,116.966,118.108,5232.0
2025-04-08 15:55:00,118.44,119.37,118.43,119.37,10964.0,117.6115,118.535,117.6015,118.535,10964.0
2025-04-09 09:30:00,116.01,116.58,115.83,116.0,1300.0,115.1985,115.7645,115.0197,115.1885,1300.0
2025-04-09 09:35:00,115.38,115.38,114.21,114.64,2000.0,114.5729,114.5729,113.411,113.838,2000.0
2025-04-09 09:40:00,116.22,117.25,116.15,116.86,1200.0,115.407,116.4298,115.3375,116.0425,1200.0
2025-04-09 09:45:00,116.72,116.72,116.03,116.53,500.0,115.9035,115.9035,115.2183,115.7148,500.0
2025-04-09 09:50:00,116.78,116.89,116.76,116.78,700.0,115.9631,116.0723,115.9432,115.9631,700.0
2025-04-09 09:55:00,117.74,117.74,117.03,117.03,400.0,116.9164,116.9164,116.2113,116.2113,400.0
2025-04-09 10:00:00,117.51,117.89,117.51,117.89,582.0,116.688,117.0653,116.688,117.0653,582.0
2025-04-09 10:05:00,117.13,117.13,116.55,116.55,342.0,116.3106,116.3106,115.7347,115.7347,342.0
2025-04-09 10:10:00,116.0,116.0,116.0,116.0,100.0,115.1885,115.1885,115.1885,115.1885,100.0
2025-04-09 10:15:00,116.39,116.52,116.39,116.52,1449.0,115.5758,115.7049,115.5758,115.7049,1449.0
2025-04-09 10:20:00,116.42,116.43,116.42,116.43,200.0,115.6056,115.6155,115.6056,115.6155,200.0
2025-04-09 10:25:00,116.88,116.88,115.84,115.84,647.0,116.0624,116.0624,115.0296,115.0296,647.0
2025-04-09 10:30:00,117.16,117.16,117.16,117.16,100.0,116.3404,116.3404,116.3404,116.3404,100.0
2025-04-09 10:35:00,117.0,117.37,116.95,117.37,554.0,116.1815,116.5489,116.1319,116.5489,554.0
2025-04-09 10:40:00,117.3,117.3,117.09,117.09,300.0,116.4794,116.4794,116.2709,116.2709,300.0
2025-04-09 10:45:00,116.35,117.17,116.2,117.17,400.0,115.5361,116.3503,115.3871,116.3503,400.0
2025-04-09 10:50:00,117.59,117.59,116.69,116.76,708.0,116.7674,116.7674,115.8737,115.9432,708.0
2025-04-09 10:55:00,116.23,116.23,116.23,116.23,100.0,115.4169,115.4169,115.4169,115.4169,100.0
2025-04-09 11:00:00,115.44,115.9,115.44,115.9,300.0,114.6324,115.0892,114.6324,115.0892,300.0
2025-04-09 11:05:00,116.24,116.35,116.24,116.35,200.0,115.4268,115.5361,115.4268,115.5361,200.0
2025-04-09 11:10:00,116.52,116.89,116.51,116.89,600.0,115.7049,116.0723,115.695,116.0723,600.0
2025-04-09 11:15:00,117.18,117.48,117.18,117.36,400.0,116.3603,116.6582,116.3603,116.539,400.0
2025-04-09 11:20:00,118.08,118.36,118.08,118.36,500.0,117.254,117.532,117.254,117.532,500.0
2025-04-09 11:25:00,118.78,118.78,118.78,118.78,100.0,117.9491,117.9491,117.9491,117.9491,100.0
2025-04-09 11:30:00,118.83,118.83,118.48,118.48,400.0,117.9987,117.9987,117.6512,117.6512,400.0
2025-04-09 11:35:00,118.75,119.08,118.67,118.75,1102.0,117.9193,118.247,117.8398,117.9193,1102.0
2025-04-09 11:40:00,118.49,118.49,118.47,118.47,200.0,117.6611,117.6611,117.6412,117.6412,200.0
2025-04-09 11:45:00,119.59,119.59,119.53,119.53,200.0,118.7534,118.7534,118.6938,118.6938,200.0
2025-04-09 11:50:00,119.53,119.53,119.53,119.53,0.0,118.6938,118.6938,118.6938,118.6938,0.0
2025-04-09 11:55:00,119.53,119.53,119.53,119.53,0.0,118.6938,118.6938,118.6938,118.6938,0.0
2025-04-09 12:00:00,118.36,118.69,118.36,118.69,200.0,117.532,117.8597,117.532,117.8597,200.0
2025-04-09 12:05:00,119.03,119.21,119.03,119.21,500.0,118.1973,118.3761,118.1973,118.3761,500.0
2025-04-09 12:10:00,119.62,119.62,119.62,119.62,100.0,118.7832,118.7832,118.7832,118.7832,100.0
2025-04-09 12:15:00,119.8,119.8,119.79,119.79,300.0,118.9619,118.9619,118.952,118.952,300.0
2025-04-09 12:20:00,119.79,119.79,119.79,119.79,0.0,118.952,118.952,118.952,118.952,0.0
2025-04-09 12:25:00,119.5,119.5,119.02,119.02,999.0,118.664,118.664,118.1874,118.1874,999.0
2025-04-09 12:30:00,118.89,119.08,118.89,119.08,300.0,118.0583,118.247,118.0583,118.247,300.0
2025-04-09 12:35:00,119.23,119.23,119.07,119.07,400.0,118.3959,118.3959,118.2371,118.2371,400.0
2025-04-09 12:40:00,118.82,118.82,118.82,118.82,100.0,117.9888,117.9888,117.9888,117.9888,100.0
2025-04-09 12:45:00,118.56,118.74,118.52,118.74,557.0,117.7306,117.9094,117.6909,117.9094,557.0
2025-04-09 12:50:00,118.86,118.86,118.53,118.83,940.0,118.0285,118.0285,117.7008,117.9987,940.0
2025-04-09 12:55:00,119.08,119.08,118.73,118.73,400.0,118.247,118.247,117.8994,117.8994,400.0
2025-04-09 13:00:00,118.99,120.35,118.99,120.35,1259.0,118.1576,119.5081,118.1576,119.5081,1259.0
2025-04-09 13:05:00,120.08,120.08,119.24,119.24,1312.0,119.24,119.24,118.4059,118.4059,1312.0
2025-04-09 13:10:00,118.6,118.75,118.6,118.75,410.0,117.7703,117.9193,117.7703,117.9193,410.0
2025-04-09 13:15:00,118.98,121.0,118.59,121.0,492.0,118.1477,120.1536,117.7604,120.1536,492.0
2025-04-09 13:20:00,121.24,125.0,120.93,124.48,3142.0,120.3919,124.1256,120.084,123.6092,3142.0
2025-04-09 13:25:00,126.48,128.22,126.48,126.65,1825.0,125.5952,127.323,125.5952,125.764,1825.0
2025-04-09 13:30:00,126.29,129.71,126.28,129.71,2100.0,125.4065,128.8026,125.3966,128.8026,2100.0
2025-04-09 13:35:00,130.15,130.15,128.79,128.79,745.0,129.2395,129.2395,127.8891,127.8891,745.0
2025-04-09 13:40:00,129.17,130.13,128.91,129.46,700.0,128.2664,129.2197,128.0082,128.5544,700.0
2025-04-09 13:45:00,129.14,130.97,128.92,130.61,1400.0,128.2366,130.0538,128.0181,129.6963,1400.0
2025-04-09 13:50:00,130.1,130.76,130.1,130.76,400.0,129.1899,129.8453,129.1899,129.8453,400.0
2025-04-09 13:55:00,130.59,133.43,130.59,133.09,1000.0,129.6765,132.4966,129.6765,132.159,1000.0
2025-04-09 14:00:00,133.39,133.39,133.39,133.39,100.0,132.4569,132.4569,132.4569,132.4569,100.0
2025-04-09 14:05:00,133.38,133.38,133.38,133.38,100.0,132.4469,132.4469,132.4469,132.4469,100.0
2025-04-09 14:10:00,133.52,134.0,133.51,133.68,900.0,132.586,133.0626,132.576,132.7448,900.0
2025-04-09 14:15:00,133.44,134.32,133.3,133.9,1252.0,132.5065,133.3804,132.3675,132.9633,1252.0
2025-04-09 14:20:00,133.94,134.54,133.72,134.54,600.0,133.003,133.5988,132.7846,133.5988,600.0
2025-04-09 14:25:00,134.8,135.21,134.63,135.07,1400.0,133.857,134.2641,133.6882,134.1251,1400.0
2025-04-09 14:30:00,135.2,135.53,134.81,134.87,1000.0,134.2542,134.5819,133.8669,133.9265,1000.0
2025-04-09 14:35:00,134.79,135.04,134.58,134.68,1358.0,133.8471,134.0953,133.6386,133.7379,1358.0
2025-04-09 14:40:00,134.96,135.56,134.26,134.26,1400.0,134.0159,134.6117,133.3208,133.3208,1400.0
2025-04-09 14:45:00,133.84,135.0,133.84,135.0,893.0,132.9037,134.0556,132.9037,134.0556,893.0
2025-04-09 14:50:00,134.79,134.79,133.75,133.75,200.0,133.8471,133.8471,132.8144,132.8144,200.0
2025-04-09 14:55:00,133.73,133.77,132.72,133.09,1000.0,132.7945,132.8342,131.7916,132.159,1000.0
2025-04-09 15:00:00,133.25,133.68,133.25,133.56,719.0,132.3179,132.7448,132.3179,132.6257,719.0
2025-04-09 15:05:00,133.46,133.66,133.22,133.23,1428.0,132.5264,132.725,132.2881,132.298,1428.0
2025-04-09 15:10:00,134.0,134.25,133.78,134.25,708.0,133.0626,133.3109,132.8441,133.3109,708.0
2025-04-09 15:15:00,134.68,134.82,134.29,134.58,700.0,133.7379,133.8769,133.3506,133.6386,700.0
2025-04-09 15:20:00,135.77,135.77,135.06,135.39,900.0,134.8202,134.8202,134.1152,134.4429,900.0
2025-04-09 15:25:00,136.19,136.24,135.85,135.86,1200.0,135.2373,135.2869,134.8997,134.9096,1200.0
2025-04-09 15:30:00,136.08,137.34,136.04,137.08,1800.0,135.1281,136.3792,135.0883,136.1211,1800.0
2025-04-09 15:35:00,136.98,136.98,135.65,136.13,4979.0,136.0218,136.0218,134.7011,135.1777,4979.0
2025-04-09 15:40:00,136.08,136.88,136.08,136.71,5271.0,135.1281,135.9225,135.1281,135.7537,5271.0
2025-04-09 15:45:00,136.72,136.81,135.99,136.22,4989.0,135.7636,135.853,135.0387,135.2671,4989.0
2025-04-09 15:50:00,136.49,136.52,135.46,135.57,5163.0,135.5352,135.565,134.5124,134.6216,5163.0
2025-04-09 15:55:00,135.43,135.43,134.51,134.8,8571.0,134.4826,134.4826,133.569,133.857,8571.0
2025-04-10 09:30:00,129.96,130.0,126.87,127.2,3377.0,129.0509,129.0906,125.9825,126.3102,3377.0
2025-04-10 09:35:00,126.47,126.47,126.47,126.47,400.0,125.5853,125.5853,125.5853,125.5853,400.0
2025-04-10 09:40:00,126.16,126.16,125.25,125.25,1100.0,125.2775,125.2775,124.3738,124.3738,1100.0
2025-04-10 09:45:00,125.4,125.4,125.0,125.0,900.0,124.5228,124.5228,124.1256,124.1256,900.0
2025-04-10 09:50:00,124.72,125.11,124.5,124.96,1247.0,123.8475,124.2348,123.6291,124.0858,1247.0
2025-04-10 09:55:00,123.78,123.78,123.67,123.67,500.0,122.9141,122.9141,122.8049,122.8049,500.0
2025-04-10 10:00:00,123.63,124.28,123.6,123.69,1100.0,122.7652,123.4106,122.7354,122.8247,1100.0
2025-04-10 10:05:00,124.04,124.04,123.47,123.72,700.0,123.1723,123.1723,122.6063,122.8545,700.0
2025-04-10 10:10:00,123.59,123.59,123.19,123.19,500.0,122.7254,122.7254,122.3282,122.3282,500.0
2025-04-10 10:15:00,123.43,124.22,123.43,124.22,1138.0,122.5666,123.351,122.5666,123.351,1138.0
2025-04-10 10:20:00,124.14,124.2,123.78,124.2,1800.0,123.2716,123.3312,122.9141,123.3312,1800.0
2025-04-10 10:25:00,124.32,124.32,124.32,124.32,100.0,123.4503,123.4503,123.4503,123.4503,100.0
2025-04-10 10:30:00,125.09,125.12,125.09,125.12,214.0,124.2149,124.2447,124.2149,124.2447,214.0
2025-04-10 10:35:00,125.12,125.12,125.12,125.12,0.0,124.2447,124.2447,124.2447,124.2447,0.0
2025-04-10 10:40:00,124.51,124.51,124.01,124.01,2411.0,123.639,123.639,123.1425,123.1425,2411.0
2025-04-10 10:45:00,124.14,124.14,123.74,123.95,555.0,123.2716,123.2716,122.8744,123.0829,555.0
2025-04-10 10:50:00,123.44,123.5,123.41,123.46,568.0,122.5765,122.6361,122.5467,122.5963,568.0
2025-04-10 10:55:00,123.5,123.6,123.3,123.43,666.0,122.6361,122.7354,122.4375,122.5666,666.0
2025-04-10 11:00:00,122.62,122.8,122.62,122.64,1300.0,121.7622,121.941,121.7622,121.7821,1300.0
2025-04-10 11:05:00,122.73,123.48,122.73,123.48,200.0,121.8714,122.6162,121.8714,122.6162,200.0
2025-04-10 11:10:00,123.46,123.46,122.88,122.88,400.0,122.5963,122.5963,122.0204,122.0204,400.0
2025-04-10 11:15:00,122.88,122.88,122.88,122.88,0.0,122.0204,122.0204,122.0204,122.0204,0.0
2025-04-10 11:20:00,122.6,122.6,122.6,122.6,243.0,121.7424,121.7424,121.7424,121.7424,243.0
2025-04-10 11:25:00,122.65,122.65,122.65,122.65,100.0,121.792,121.792,121.792,121.792,100.0
2025-04-10 11:30:00,122.9,122.9,122.9,122.9,100.0,122.0403,122.0403,122.0403,122.0403,100.0
2025-04-10 11:35:00,123.23,123.23,122.79,122.79,700.0,122.368,122.368,121.931,121.931,700.0
2025-04-10 11:40:00,122.86,123.22,122.82,122.97,3262.0,122.0005,122.358,121.9608,122.1098,3262.0
2025-04-10 11:45:00,123.02,123.02,123.01,123.01,212.0,122.1594,122.1594,122.1495,122.1495,212.0
2025-04-10 11:50:00,123.11,123.17,122.8,123.17,3081.0,122.2488,122.3084,121.941,122.3084,3081.0
2025-04-10 11:55:00,123.39,123.6,123.39,123.6,324.0,122.5268,122.7354,122.5268,122.7354,324.0
2025-04-10 12:00:00,123.34,123.34,123.05,123.05,712.0,122.4772,122.4772,122.1892,122.1892,712.0
2025-04-10 12:05:00,123.27,123.66,123.27,123.44,650.0,122.4077,122.7949,122.4077,122.5765,650.0
2025-04-10 12:10:00,123.47,123.47,123.22,123.22,849.0,122.6063,122.6063,122.358,122.358,849.0
2025-04-10 12:15:00,122.17,122.36,122.17,122.36,400.0,121.3154,121.504,121.3154,121.504,400.0
2025-04-10 12:20:00,121.24,121.88,121.24,121.88,300.0,120.3919,121.0274,120.3919,121.0274,300.0
2025-04-10 12:25:00,121.56,121.57,120.88,121.31,2830.0,120.7096,120.7196,120.0344,120.4614,2830.0
2025-04-10 12:30:00,122.53,122.53,122.29,122.32,734.0,121.6728,121.6728,121.4345,121.4643,734.0
2025-04-10 12:35:00,122.28,122.89,122.21,122.89,2273.0,121.4246,122.0303,121.3551,122.0303,2273.0
2025-04-10 12:40:00,122.68,122.73,122.45,122.73,1534.0,121.8218,121.8714,121.5934,121.8714,1534.0
2025-04-10 12:45:00,122.54,122.66,120.0,122.66,10326.0,121.6828,121.8019,119.1605,121.8019,10326.0
2025-04-10 12:50:00,122.88,122.88,122.55,122.55,1111.0,122.0204,122.0204,121.6927,121.6927,1111.0
2025-04-10 12:55:00,122.55,122.55,122.55,122.55,0.0,121.6927,121.6927,121.6927,121.6927,0.0
2025-04-10 13:00:00,123.08,123.72,122.73,123.64,608.0,122.219,122.8545,121.8714,122.7751,608.0
2025-04-10 13:05:00,123.05,123.05,122.25,122.25,200.0,122.1892,122.1892,121.3948,121.3948,200.0
2025-04-10 13:10:00,122.11,122.11,121.48,121.48,300.0,121.2558,121.2558,120.6302,120.6302,300.0
2025-04-10 13:15:00,121.42,121.64,121.38,121.38,300.0,120.5706,120.7891,120.5309,120.5309,300.0
2025-04-10 13:20:00,121.56,122.25,121.56,122.22,660.0,120.7096,121.3948,120.7096,121.365,660.0
2025-04-10 13:25:00,122.55,123.2,122.55,123.2,1350.0,121.6927,122.3382,121.6927,122.3382,1350.0
2025-04-10 13:30:00,123.05,123.82,123.05,123.34,751.0,122.1892,122.9538,122.1892,122.4772,751.0
2025-04-10 13:35:00,123.5,124.03,123.5,123.6,1550.0,122.6361,123.1624,122.6361,122.7354,1550.0
2025-04-10 13:40:00,123.96,124.23,123.96,124.17,304.0,123.0928,123.361,123.0928,123.3014,304.0
2025-04-10 13:45:00,124.41,125.42,124.35,124.35,1100.0,123.5397,124.5426,123.4801,123.4801,1100.0
2025-04-10 13:50:00,124.2,124.2,124.11,124.11,700.0,123.3312,123.3312,123.2418,123.2418,700.0
2025-04-10 13:55:00,124.85,124.85,124.57,124.57,499.0,123.9766,123.9766,123.6986,123.6986,499.0
2025-04-10 14:00:00,124.25,124.72,124.25,124.72,500.0,123.3808,123.8475,123.3808,123.8475,500.0
2025-04-10 14:05:00,124.9,124.9,124.9,124.9,100.0,124.0263,124.0263,124.0263,124.0263,100.0
2025-04-10 14:10:00,123.76,123.76,123.11,123.11,450.0,122.8942,122.8942,122.2488,122.2488,450.0
2025-04-10 14:15:00,123.61,123.76,123.58,123.76,340.0,122.7453,122.8942,122.7155,122.8942,340.0
2025-04-10 14:20:00,123.81,124.02,123.81,124.02,200.0,122.9439,123.1524,122.9439,123.1524,200.0
2025-04-10 14:25:00,124.75,124.89,124.72,124.72,400.0,123.8773,124.0163,123.8475,123.8475,400.0
2025-04-10 14:30:00,124.95,124.95,124.94,124.94,300.0,124.0759,124.0759,124.066,124.066,300.0
2025-04-10 14:35:00,124.5,124.61,124.35,124.47,1210.0,123.6291,123.7383,123.4801,123.5993,1210.0
2025-04-10 14:40:00,124.71,125.06,124.64,125.06,457.0,123.8376,124.1851,123.7681,124.1851,457.0
2025-04-10 14:45:00,125.04,125.04,124.03,124.09,500.0,124.1653,124.1653,123.1624,123.2219,500.0
2025-04-10 14:50:00,124.36,124.4,123.74,124.0,628.0,123.49,123.5298,122.8744,123.1326,628.0
2025-04-10 14:55:00,123.5,123.86,123.5,123.84,400.0,122.6361,122.9935,122.6361,122.9737,400.0
2025-04-10 15:00:00,123.32,124.28,123.32,123.98,1600.0,122.4573,123.4106,122.4573,123.1127,1600.0
2025-04-10 15:05:00,124.07,124.07,123.2,123.2,1504.0,123.2021,123.2021,122.3382,122.3382,1504.0
2025-04-10 15:10:00,122.91,122.98,122.91,122.98,274.0,122.0502,122.1197,122.0502,122.1197,274.0
2025-04-10 15:15:00,122.91,123.2,122.73,123.1,1200.0,122.0502,122.3382,121.8714,122.2389,1200.0
2025-04-10 15:20:00,123.28,123.56,122.98,122.98,1410.0,122.4176,122.6956,122.1197,122.1197,1410.0
2025-04-10 15:25:00,122.8,123.3,121.73,121.73,2100.0,121.941,122.4375,120.8784,120.8784,2100.0
2025-04-10 15:30:00,121.74,122.32,121.74,121.96,1100.0,120.8884,121.4643,120.8884,121.1068,1100.0
2025-04-10 15:35:00,121.86,121.88,121.39,121.59,1479.0,121.0075,121.0274,120.5408,120.7394,1479.0
2025-04-10 15:40:00,121.63,121.63,121.08,121.08,3530.0,120.7791,120.7791,120.233,120.233,3530.0
2025-04-10 15:45:00,121.14,121.7,121.14,121.7,2691.0,120.2926,120.8487,120.2926,120.8487,2691.0
2025-04-10 15:50:00,122.1,122.7,121.98,122.7,7632.0,121.2459,121.8417,121.1267,121.8417,7632.0
2025-04-10 15:55:00,122.9,123.35,122.28,123.08,18861.0,122.0403,122.4871,121.4246,122.219,18861.0
2025-04-11 09:30:00,123.03,123.71,122.31,122.31,631.0,122.1693,122.8446,121.4544,121.4544,631.0
2025-04-11 09:35:00,122.36,124.32,122.36,124.32,400.0,121.504,123.4503,121.504,123.4503,400.0
2025-04-11 09:40:00,124.39,124.39,122.69,122.82,1401.0,123.5198,123.5198,121.8317,121.9608,1401.0
2025-04-11 09:45:00,123.3,123.3,122.91,123.17,500.0,122.4375,122.4375,122.0502,122.3084,500.0
2025-04-11 09:50:00,122.68,123.23,122.64,123.23,500.0,121.8218,122.368,121.7821,122.368,500.0
2025-04-11 09:55:00,122.77,122.9,121.81,121.81,1355.0,121.9112,122.0403,120.9579,120.9579,1355.0
2025-04-11 10:00:00,121.83,121.83,121.36,121.56,600.0,120.9777,120.9777,120.511,120.7096,600.0
2025-04-11 10:05:00,122.75,122.75,122.49,122.54,580.0,121.8913,121.8913,121.6331,121.6828,580.0
2025-04-11 10:10:00,122.58,122.58,122.27,122.27,418.0,121.7225,121.7225,121.4147,121.4147,418.0
2025-04-11 10:15:00,122.33,122.56,121.96,121.96,643.0,121.4742,121.7026,121.1068,121.1068,643.0
2025-04-11 10:20:00,121.93,121.93,121.42,121.42,308.0,121.077,121.077,120.5706,120.5706,308.0
2025-04-11 10:25:00,121.63,121.69,121.49,121.49,400.0,120.7791,120.8387,120.6401,120.6401,400.0
2025-04-11 10:30:00,121.65,122.17,121.58,121.8,1096.0,120.799,121.3154,120.7295,120.948,1096.0
2025-04-11 10:35:00,122.1,122.1,122.1,122.1,100.0,121.2459,121.2459,121.2459,121.2459,100.0
2025-04-11 10:40:00,122.18,122.23,122.17,122.17,300.0,121.3253,121.3749,121.3154,121.3154,300.0
2025-04-11 10:45:00,122.88,122.88,122.7,122.7,300.0,122.0204,122.0204,121.8417,121.8417,300.0
2025-04-11 10:50:00,122.03,122.03,121.76,121.76,597.0,121.1763,121.1763,120.9082,120.9082,597.0
2025-04-11 10:55:00,121.53,121.64,121.53,121.58,567.0,120.6798,120.7891,120.6798,120.7295,567.0
2025-04-11 11:00:00,121.96,121.99,121.53,121.53,500.0,121.1068,121.1366,120.6798,120.6798,500.0
2025-04-11 11:05:00,121.45,121.53,121.39,121.39,618.0,120.6004,120.6798,120.5408,120.5408,618.0
2025-04-11 11:10:00,121.5,121.51,121.35,121.51,300.0,120.6501,120.66,120.5011,120.66,300.0
2025-04-11 11:15:00,121.47,121.47,121.33,121.33,300.0,120.6203,120.6203,120.4812,120.4812,300.0
2025-04-11 11:20:00,121.38,121.64,121.38,121.62,1074.0,120.5309,120.7891,120.5309,120.7692,1074.0
2025-04-11 11:25:00,121.84,121.84,121.76,121.76,200.0,120.9877,120.9877,120.9082,120.9082,200.0
2025-04-11 11:30:00,122.21,122.21,121.99,121.99,200.0,121.3551,121.3551,121.1366,121.1366,200.0
2025-04-11 11:35:00,122.59,122.59,122.59,122.59,100.0,121.7324,121.7324,121.7324,121.7324,100.0
2025-04-11 11:40:00,122.62,122.81,122.62,122.81,246.0,121.7622,121.9509,121.7622,121.9509,246.0
2025-04-11 11:45:00,122.63,122.83,122.63,122.8,529.0,121.7721,121.9707,121.7721,121.941,529.0
2025-04-11 11:50:00,122.63,122.77,122.63,122.77,463.0,121.7721,121.9112,121.7721,121.9112,463.0
2025-04-11 11:55:00,122.88,122.88,122.88,122.88,100.0,122.0204,122.0204,122.0204,122.0204,100.0
2025-04-11 12:00:00,122.88,122.88,122.88,122.88,0.0,122.0204,122.0204,122.0204,122.0204,0.0
2025-04-11 12:05:00,123.03,123.03,122.73,122.74,400.0,122.1693,122.1693,121.8714,121.8814,400.0
2025-04-11 12:10:00,122.74,122.74,122.74,122.74,0.0,121.8814,121.8814,121.8814,121.8814,0.0
2025-04-11 12:15:00,123.36,123.45,123.36,123.45,444.0,122.497,122.5864,122.497,122.5864,444.0
2025-04-11 12:20:00,123.36,123.36,123.21,123.21,200.0,122.497,122.497,122.3481,122.3481,200.0
2025-04-11 12:25:00,122.82,122.82,122.82,122.82,100.0,121.9608,121.9608,121.9608,121.9608,100.0
2025-04-11 12:30:00,123.25,123.64,123.25,123.38,599.0,122.3878,122.7751,122.3878,122.5169,599.0
2025-04-11 12:35:00,123.63,124.11,123.63,124.11,1106.0,122.7652,123.2418,122.7652,123.2418,1106.0
2025-04-11 12:40:00,123.93,124.37,123.87,124.37,400.0,123.0631,123.5,123.0035,123.5,400.0
2025-04-11 12:45:00,124.24,124.69,124.24,124.69,1296.0,123.3709,123.8177,123.3709,123.8177,1296.0
2025-04-11 12:50:00,124.42,124.54,124.42,124.54,200.0,123.5496,123.6688,123.5496,123.6688,200.0
2025-04-11 12:55:00,124.49,124.49,124.49,124.49,100.0,123.6191,123.6191,123.6191,123.6191,100.0
2025-04-11 13:00:00,124.68,124.77,124.44,124.77,1300.0,123.8078,123.8972,123.5695,123.8972,1300.0
2025-04-11 13:05:00,124.6,124.86,124.6,124.61,5243.0,123.7284,123.9865,123.7284,123.7383,5243.0
2025-04-11 13:10:00,124.64,124.68,124.52,124.68,8055.0,123.7681,123.8078,123.6489,123.8078,8055.0
2025-04-11 13:15:00,124.78,124.78,124.52,124.59,8554.0,123.9071,123.9071,123.6489,123.7184,8554.0
2025-04-11 13:20:00,124.54,125.13,124.54,124.83,989.0,123.6688,124.2547,123.6688,123.9568,989.0
2025-04-11 13:25:00,124.6,124.93,124.59,124.93,2010.0,123.7284,124.0561,123.7184,124.0561,2010.0
2025-04-11 13:30:00,125.04,125.04,124.73,124.91,2078.0,124.1653,124.1653,123.8575,124.0362,2078.0
2025-04-11 13:35:00,124.8,125.39,124.78,125.39,1000.0,123.927,124.5128,123.9071,124.5128,1000.0
2025-04-11 13:40:00,125.94,125.95,125.85,125.85,400.0,125.059,125.0689,124.9696,124.9696,400.0
2025-04-11 13:45:00,126.58,126.66,126.58,126.66,300.0,125.6945,125.774,125.6945,125.774,300.0
2025-04-11 13:50:00,126.66,126.66,126.66,126.66,0.0,125.774,125.774,125.774,125.774,0.0
2025-04-11 13:55:00,126.93,127.03,126.72,126.78,1338.0,126.0421,126.1414,125.8335,125.8931,1338.0
2025-04-11 14:00:00,126.89,127.02,126.29,126.29,827.0,126.0023,126.1314,125.4065,125.4065,827.0
2025-04-11 14:05:00,126.34,126.78,126.34,126.74,626.0,125.4562,125.8931,125.4562,125.8534,626.0
2025-04-11 14:10:00,126.59,127.02,126.59,127.02,1147.0,125.7044,126.1314,125.7044,126.1314,1147.0
2025-04-11 14:15:00,127.08,127.08,126.76,126.85,1400.0,126.191,126.191,125.8733,125.9626,1400.0
2025-04-11 14:20:00,126.69,127.08,126.61,127.08,1301.0,125.8037,126.191,125.7243,126.191,1301.0
2025-04-11 14:25:00,126.96,126.96,126.96,126.96,100.0,126.0719,126.0719,126.0719,126.0719,100.0
2025-04-11 14:30:00,127.58,127.58,127.14,127.14,400.0,126.6875,126.6875,126.2506,126.2506,400.0
2025-04-11 14:35:00,127.36,127.86,127.36,127.79,1118.0,126.4691,126.9656,126.4691,126.8961,1118.0
2025-04-11 14:40:00,128.12,128.12,127.82,127.82,664.0,127.2237,127.2237,126.9258,126.9258,664.0
2025-04-11 14:45:00,127.92,127.92,127.66,127.82,400.0,127.0251,127.0251,126.767,126.9258,400.0
2025-04-11 14:50:00,128.08,128.08,127.78,127.78,641.0,127.184,127.184,126.8861,126.8861,641.0
2025-04-11 14:55:00,127.9,127.91,127.67,127.74,1220.0,127.0053,127.0152,126.7769,126.8464,1220.0
2025-04-11 15:00:00,127.43,128.04,127.42,128.04,2050.0,126.5386,127.1443,126.5286,127.1443,2050.0
2025-04-11 15:05:00,127.95,128.42,127.95,128.42,1001.0,127.0549,127.5216,127.0549,127.5216,1001.0
2025-04-11 15:10:00,128.38,128.8,128.3,128.8,2104.0,127.4819,127.899,127.4025,127.899,2104.0
2025-04-11 15:15:00,128.52,128.69,128.52,128.69,400.0,127.6209,127.7898,127.6209,127.7898,400.0
2025-04-11 15:20:00,128.78,129.0,128.78,128.85,2289.0,127.8791,128.0976,127.8791,127.9486,2289.0
2025-04-11 15:25:00,128.81,129.02,128.63,128.65,2063.0,127.9089,128.1174,127.7302,127.75,2063.0
2025-04-11 15:30:00,128.65,128.8,128.56,128.6,1699.0,127.75,127.899,127.6607,127.7004,1699.0
2025-04-11 15:35:00,128.07,128.23,128.07,128.22,692.0,127.1741,127.333,127.1741,127.323,692.0
2025-04-11 15:40:00,128.12,128.36,127.95,128.35,3253.0,127.2237,127.4621,127.0549,127.4521,3253.0
2025-04-11 15:45:00,128.21,128.41,128.14,128.41,1500.0,127.3131,127.5117,127.2436,127.5117,1500.0
2025-04-11 15:50:00,128.15,128.47,127.91,128.47,4399.0,127.2535,127.5713,127.0152,127.5713,4399.0
2025-04-11 15:55:00,128.6,129.0,128.34,128.95,11729.0,127.7004,128.0976,127.4422,128.0479,11729.0
2025-04-14 09:30:00,131.91,131.91,130.61,130.77,2041.0,130.9872,130.9872,129.6963,129.8552,2041.0
2025-04-14 09:35:00,130.96,132.28,130.72,132.28,800.0,130.0439,131.3546,129.8056,131.3546,800.0
2025-04-14 09:40:00,131.02,131.02,130.65,130.65,1000.0,130.1035,130.1035,129.736,129.736,1000.0
2025-04-14 09:45:00,130.4,130.4,129.57,130.14,508.0,129.4878,129.4878,128.6636,129.2296,508.0
2025-04-14 09:50:00,130.39,130.39,129.78,129.78,600.0,129.4779,129.4779,128.8721,128.8721,600.0
2025-04-14 09:55:00,130.03,130.03,129.03,129.03,893.0,129.1204,129.1204,128.1274,128.1274,893.0
2025-04-14 10:00:00,129.04,129.06,128.8,129.06,750.0,128.1373,128.1572,127.899,128.1572,750.0
2025-04-14 10:05:00,129.06,129.06,129.06,129.06,0.0,128.1572,128.1572,128.1572,128.1572,0.0
2025-04-14 10:10:00,129.06,129.06,129.06,129.06,0.0,128.1572,128.1572,128.1572,128.1572,0.0
2025-04-14 10:15:00,129.06,129.06,129.06,129.06,0.0,128.1572,128.1572,128.1572,128.1572,0.0
2025-04-14 10:20:00,128.77,128.92,128.61,128.61,400.0,127.8692,128.0181,127.7103,127.7103,400.0
2025-04-14 10:25:00,128.82,129.26,128.82,129.26,300.0,127.9188,128.3558,127.9188,128.3558,300.0
2025-04-14 10:30:00,129.46,129.46,129.46,129.46,100.0,128.5544,128.5544,128.5544,128.5544,100.0
2025-04-14 10:35:00,129.13,129.23,128.97,129.23,300.0,128.2267,128.326,128.0678,128.326,300.0
2025-04-14 10:40:00,129.38,129.38,129.38,129.38,100.0,128.4749,128.4749,128.4749,128.4749,100.0
2025-04-14 10:45:00,129.19,129.19,129.19,129.19,100.0,128.2863,128.2863,128.2863,128.2863,100.0
2025-04-14 10:50:00,129.3,129.3,129.3,129.3,100.0,128.3955,128.3955,128.3955,128.3955,100.0
2025-04-14 10:55:00,129.09,129.09,128.86,128.86,400.0,128.187,128.187,127.9586,127.9586,400.0
2025-04-14 11:00:00,128.56,128.56,128.56,128.56,100.0,127.6607,127.6607,127.6607,127.6607,100.0
2025-04-14 11:05:00,128.25,128.33,128.24,128.24,300.0,127.3528,127.4323,127.3429,127.3429,300.0
2025-04-14 11:10:00,128.13,128.13,127.93,127.95,300.0,127.2337,127.2337,127.0351,127.0549,300.0
2025-04-14 11:15:00,127.93,127.93,127.93,127.93,100.0,127.0351,127.0351,127.0351,127.0351,100.0
2025-04-14 11:20:00,128.01,128.09,127.5,127.5,1351.0,127.1145,127.194,126.6081,126.6081,1351.0
2025-04-14 11:25:00,127.53,127.53,127.53,127.53,100.0,126.6379,126.6379,126.6379,126.6379,100.0
2025-04-14 11:30:00,127.53,127.53,127.53,127.53,0.0,126.6379,126.6379,126.6379,126.6379,0.0
2025-04-14 11:35:00,127.4,127.4,127.23,127.23,600.0,126.5088,126.5088,126.34,126.34,600.0
2025-04-14 11:40:00,127.1,127.1,126.9,126.9,300.0,126.2109,126.2109,126.0123,126.0123,300.0
2025-04-14 11:45:00,126.87,126.91,126.4,126.4,600.0,125.9825,126.0222,125.5158,125.5158,600.0
2025-04-14 11:50:00,126.77,126.77,126.77,126.77,100.0,125.8832,125.8832,125.8832,125.8832,100.0
2025-04-14 11:55:00,126.95,126.95,126.95,126.95,296.0,126.0619,126.0619,126.0619,126.0619,296.0
2025-04-14 12:00:00,126.95,126.95,126.95,126.95,0.0,126.0619,126.0619,126.0619,126.0619,0.0
2025-04-14 12:05:00,126.39,126.39,126.39,126.39,100.0,125.5058,125.5058,125.5058,125.5058,100.0
2025-04-14 12:10:00,126.06,126.06,126.06,126.06,100.0,125.1782,125.1782,125.1782,125.1782,100.0
2025-04-14 12:15:00,126.74,126.8,126.53,126.75,1200.0,125.8534,125.913,125.6449,125.8633,1200.0
2025-04-14 12:20:00,127.11,127.16,127.11,127.16,200.0,126.2208,126.2705,126.2208,126.2705,200.0
2025-04-14 12:25:00,127.01,127.01,127.0,127.0,200.0,126.1215,126.1215,126.1116,126.1116,200.0
2025-04-14 12:30:00,127.55,127.55,127.55,127.55,100.0,126.6577,126.6577,126.6577,126.6577,100.0
2025-04-14 12:35:00,127.97,127.97,127.5,127.5,700.0,127.0748,127.0748,126.6081,126.6081,700.0
2025-04-14 12:40:00,127.5,127.5,127.5,127.5,0.0,126.6081,126.6081,126.6081,126.6081,0.0
2025-04-14 12:45:00,127.65,127.65,127.65,127.65,100.0,126.757,126.757,126.757,126.757,100.0
2025-04-14 12:50:00,127.65,127.85,127.65,127.85,200.0,126.757,126.9556,126.757,126.9556,200.0
2025-04-14 12:55:00,127.75,127.75,127.75,127.75,100.0,126.8563,126.8563,126.8563,126.8563,100.0
2025-04-14 13:00:00,128.48,128.85,127.66,127.83,1212.0,127.5812,127.9486,126.767,126.9358,1212.0
2025-04-14 13:05:00,127.83,127.83,127.83,127.83,0.0,126.9358,126.9358,126.9358,126.9358,0.0
2025-04-14 13:10:00,127.83,127.83,127.83,127.83,0.0,126.9358,126.9358,126.9358,126.9358,0.0
2025-04-14 13:15:00,127.83,127.83,127.83,127.83,0.0,126.9358,126.9358,126.9358,126.9358,0.0
2025-04-14 13:20:00,127.79,127.79,127.75,127.75,300.0,126.8961,126.8961,126.8563,126.8563,300.0
2025-04-14 13:25:00,127.52,127.52,127.51,127.51,500.0,126.6279,126.6279,126.618,126.618,500.0
2025-04-14 13:30:00,127.67,127.74,127.45,127.74,1200.0,126.7769,126.8464,126.5584,126.8464,1200.0
2025-04-14 13:35:00,127.78,127.78,127.78,127.78,100.0,126.8861,126.8861,126.8861,126.8861,100.0
2025-04-14 13:40:00,127.86,127.86,127.61,127.61,237.0,126.9656,126.9656,126.7173,126.7173,237.0
2025-04-14 13:45:00,127.61,127.9,127.58,127.9,414.0,126.7173,127.0053,126.6875,127.0053,414.0
2025-04-14 13:50:00,127.9,127.9,127.9,127.9,0.0,127.0053,127.0053,127.0053,127.0053,0.0
2025-04-14 13:55:00,127.9,127.9,127.9,127.9,0.0,127.0053,127.0053,127.0053,127.0053,0.0
2025-04-14 14:00:00,128.26,128.26,128.26,128.26,100.0,127.3628,127.3628,127.3628,127.3628,100.0
2025-04-14 14:05:00,128.26,128.26,128.26,128.26,0.0,127.3628,127.3628,127.3628,127.3628,0.0
2025-04-14 14:10:00,128.3,128.3,128.3,128.3,100.0,127.4025,127.4025,127.4025,127.4025,100.0
2025-04-14 14:15:00,128.31,128.4,128.31,128.4,592.0,127.4124,127.5018,127.4124,127.5018,592.0
2025-04-14 14:20:00,128.4,128.4,128.4,128.4,0.0,127.5018,127.5018,127.5018,127.5018,0.0
2025-04-14 14:25:00,128.46,128.73,128.46,128.73,725.0,127.5614,127.8295,127.5614,127.8295,725.0
2025-04-14 14:30:00,128.73,128.73,128.73,128.73,0.0,127.8295,127.8295,127.8295,127.8295,0.0
2025-04-14 14:35:00,128.5,128.5,128.5,128.5,3700.0,127.6011,127.6011,127.6011,127.6011,3700.0
2025-04-14 14:40:00,128.55,128.67,128.55,128.67,200.0,127.6507,127.7699,127.6507,127.7699,200.0
2025-04-14 14:45:00,128.67,128.67,128.67,128.67,0.0,127.7699,127.7699,127.7699,127.7699,0.0
2025-04-14 14:50:00,128.63,128.63,128.62,128.62,200.0,127.7302,127.7302,127.7202,127.7202,200.0
2025-04-14 14:55:00,128.49,128.61,128.49,128.61,400.0,127.5912,127.7103,127.5912,127.7103,400.0
2025-04-14 15:00:00,128.64,128.7,128.64,128.7,700.0,127.7401,127.7997,127.7401,127.7997,700.0
2025-04-14 15:05:00,128.86,128.86,128.76,128.76,300.0,127.9586,127.9586,127.8593,127.8593,300.0
2025-04-14 15:10:00,128.76,128.76,128.76,128.76,0.0,127.8593,127.8593,127.8593,127.8593,0.0
2025-04-14 15:15:00,128.47,128.47,128.34,128.37,300.0,127.5713,127.5713,127.4422,127.472,300.0
2025-04-14 15:20:00,128.34,128.39,128.23,128.23,901.0,127.4422,127.4919,127.333,127.333,901.0
2025-04-14 15:25:00,128.45,128.45,128.3,128.37,633.0,127.5514,127.5514,127.4025,127.472,633.0
2025-04-14 15:30:00,128.52,128.52,128.25,128.25,200.0,127.6209,127.6209,127.3528,127.3528,200.0
2025-04-14 15:35:00,128.42,128.42,128.42,128.42,100.0,127.5216,127.5216,127.5216,127.5216,100.0
2025-04-14 15:40:00,128.42,128.42,128.42,128.42,0.0,127.5216,127.5216,127.5216,127.5216,0.0
2025-04-14 15:45:00,128.73,128.73,128.54,128.68,614.0,127.8295,127.8295,127.6408,127.7798,614.0
2025-04-14 15:50:00,128.28,128.28,128.16,128.21,3178.0,127.3826,127.3826,127.2635,127.3131,3178.0
2025-04-14 15:55:00,128.0,128.07,127.59,127.69,5509.0,127.1046,127.1741,126.6975,126.7968,5509.0
2025-04-15 09:30:00,127.5,128.25,127.4,128.19,400.0,126.6081,127.3528,126.5088,127.2933,400.0
2025-04-15 09:35:00,128.19,128.19,128.19,128.19,0.0,127.2933,127.2933,127.2933,127.2933,0.0
2025-04-15 09:40:00,128.19,128.19,128.19,128.19,0.0,127.2933,127.2933,127.2933,127.2933,0.0
2025-04-15 09:45:00,129.5,129.5,129.5,129.5,100.0,128.5941,128.5941,128.5941,128.5941,100.0
2025-04-15 09:50:00,130.0,130.0,130.0,130.0,114.0,129.0906,129.0906,129.0906,129.0906,114.0
2025-04-15 09:55:00,129.62,129.62,129.2,129.2,400.0,128.7132,128.7132,128.2962,128.2962,400.0
2025-04-15 10:00:00,129.43,129.44,129.43,129.44,200.0,128.5246,128.5345,128.5246,128.5345,200.0
2025-04-15 10:05:00,129.43,129.43,129.43,129.43,100.0,128.5246,128.5246,128.5246,128.5246,100.0
2025-04-15 10:10:00,129.84,129.89,129.84,129.89,200.0,128.9317,128.9814,128.9317,128.9814,200.0
2025-04-15 10:15:00,129.71,129.71,129.71,129.71,100.0,128.8026,128.8026,128.8026,128.8026,100.0
2025-04-15 10:20:00,128.68,128.68,128.68,128.68,100.0,127.7798,127.7798,127.7798,127.7798,100.0
2025-04-15 10:25:00,128.16,128.16,128.16,128.16,100.0,127.2635,127.2635,127.2635,127.2635,100.0
2025-04-15 10:30:00,128.04,128.04,128.04,128.04,100.0,127.1443,127.1443,127.1443,127.1443,100.0
2025-04-15 10:35:00,128.04,128.04,128.04,128.04,0.0,127.1443,127.1443,127.1443,127.1443,0.0
2025-04-15 10:40:00,127.54,127.89,127.54,127.89,545.0,126.6478,126.9954,126.6478,126.9954,545.0
2025-04-15 10:45:00,127.62,127.62,127.62,127.62,200.0,126.7272,126.7272,126.7272,126.7272,200.0
2025-04-15 10:50:00,127.62,127.62,127.62,127.62,0.0,126.7272,126.7272,126.7272,126.7272,0.0
2025-04-15 10:55:00,127.73,127.86,127.73,127.83,360.0,126.8365,126.9656,126.8365,126.9358,360.0
2025-04-15 11:00:00,127.66,128.01,127.66,128.01,700.0,126.767,127.1145,126.767,127.1145,700.0
2025-04-15 11:05:00,128.14,128.14,128.07,128.07,300.0,127.2436,127.2436,127.1741,127.1741,300.0
2025-04-15 11:10:00,127.84,127.84,127.84,127.84,100.0,126.9457,126.9457,126.9457,126.9457,100.0
2025-04-15 11:15:00,128.13,128.13,128.13,128.13,100.0,127.2337,127.2337,127.2337,127.2337,100.0
2025-04-15 11:20:00,128.32,128.47,128.13,128.13,700.0,127.4223,127.5713,127.2337,127.2337,700.0
2025-04-15 11:25:00,128.06,128.06,127.87,128.0,1675.0,127.1642,127.1642,126.9755,127.1046,1675.0
2025-04-15 11:30:00,128.01,128.09,128.01,128.09,200.0,127.1145,127.194,127.1145,127.194,200.0
2025-04-15 11:35:00,128.19,128.2,127.81,128.03,1068.0,127.2933,127.3032,126.9159,127.1344,1068.0
2025-04-15 11:40:00,127.96,127.96,127.95,127.96,300.0,127.0649,127.0649,127.0549,127.0649,300.0
2025-04-15 11:45:00,128.0,128.0,127.94,127.94,500.0,127.1046,127.1046,127.045,127.045,500.0
2025-04-15 11:50:00,127.88,128.15,127.88,128.15,300.0,126.9854,127.2535,126.9854,127.2535,300.0
2025-04-15 11:55:00,127.87,127.87,127.87,127.87,100.0,126.9755,126.9755,126.9755,126.9755,100.0
2025-04-15 12:00:00,127.99,128.11,127.99,128.0,900.0,127.0947,127.2138,127.0947,127.1046,900.0
2025-04-15 12:05:00,128.02,128.02,127.92,127.92,500.0,127.1244,127.1244,127.0251,127.0251,500.0
2025-04-15 12:10:00,127.98,127.98,127.89,127.89,300.0,127.0847,127.0847,126.9954,126.9954,300.0
2025-04-15 12:15:00,128.0,128.0,128.0,128.0,100.0,127.1046,127.1046,127.1046,127.1046,100.0
2025-04-15 12:20:00,128.0,128.0,128.0,128.0,0.0,127.1046,127.1046,127.1046,127.1046,0.0
2025-04-15 12:25:00,128.21,128.21,128.21,128.21,109.0,127.3131,127.3131,127.3131,127.3131,109.0
2025-04-15 12:30:00,128.21,128.21,128.21,128.21,0.0,127.3131,127.3131,127.3131,127.3131,0.0
2025-04-15 12:35:00,128.21,128.21,128.21,128.21,0.0,127.3131,127.3131,127.3131,127.3131,0.0
2025-04-15 12:40:00,128.12,128.34,128.12,128.34,1440.0,127.2237,127.4422,127.2237,127.4422,1440.0
2025-04-15 12:45:00,128.52,128.52,128.33,128.33,500.0,127.6209,127.6209,127.4323,127.4323,500.0
2025-04-15 12:50:00,128.33,128.33,128.33,128.33,0.0,127.4323,127.4323,127.4323,127.4323,0.0
2025-04-15 12:55:00,127.88,127.88,127.88,127.88,100.0,126.9854,126.9854,126.9854,126.9854,100.0
2025-04-15 13:00:00,127.88,127.88,127.88,127.88,0.0,126.9854,126.9854,126.9854,126.9854,0.0
2025-04-15 13:05:00,127.95,127.95,127.78,127.78,320.0,127.0549,127.0549,126.8861,126.8861,320.0
2025-04-15 13:10:00,127.66,127.67,127.66,127.67,200.0,126.767,126.7769,126.767,126.7769,200.0
2025-04-15 13:15:00,127.49,127.85,127.49,127.85,400.0,126.5981,126.9556,126.5981,126.9556,400.0
2025-04-15 13:20:00,128.01,128.01,127.75,127.77,976.0,127.1145,127.1145,126.8563,126.8762,976.0
2025-04-15 13:25:00,127.46,127.46,127.46,127.46,300.0,126.5684,126.5684,126.5684,126.5684,300.0
2025-04-15 13:30:00,127.61,127.76,127.61,127.68,300.0,126.7173,126.8663,126.7173,126.7868,300.0
2025-04-15 13:35:00,127.68,127.68,127.68,127.68,0.0,126.7868,126.7868,126.7868,126.7868,0.0
2025-04-15 13:40:00,127.68,127.68,127.68,127.68,0.0,126.7868,126.7868,126.7868,126.7868,0.0
2025-04-15 13:45:00,127.68,127.68,127.68,127.68,0.0,126.7868,126.7868,126.7868,126.7868,0.0
2025-04-15 13:50:00,127.8,127.8,127.8,127.8,100.0,126.906,126.906,126.906,126.906,100.0
2025-04-15 13:55:00,127.53,127.58,127.41,127.58,844.0,126.6379,126.6875,126.5187,126.6875,844.0
2025-04-15 14:00:00,127.57,127.57,127.4,127.4,282.0,126.6776,126.6776,126.5088,126.5088,282.0
2025-04-15 14:05:00,127.49,127.49,127.49,127.49,114.0,126.5981,126.5981,126.5981,126.5981,114.0
2025-04-15 14:10:00,127.49,127.49,127.49,127.49,0.0,126.5981,126.5981,126.5981,126.5981,0.0
2025-04-15 14:15:00,127.32,127.32,127.28,127.28,300.0,126.4293,126.4293,126.3896,126.3896,300.0
2025-04-15 14:20:00,127.17,127.17,127.1,127.1,200.0,126.2804,126.2804,126.2109,126.2109,200.0
2025-04-15 14:25:00,127.15,127.36,127.15,127.3,1272.0,126.2605,126.4691,126.2605,126.4095,1272.0
2025-04-15 14:30:00,127.34,127.41,127.34,127.41,400.0,126.4492,126.5187,126.4492,126.5187,400.0
2025-04-15 14:35:00,127.21,127.27,127.21,127.27,314.0,126.3201,126.3797,126.3201,126.3797,314.0
2025-04-15 14:40:00,127.4,127.4,127.4,127.4,100.0,126.5088,126.5088,126.5088,126.5088,100.0
2025-04-15 14:45:00,127.51,127.51,127.43,127.43,600.0,126.618,126.618,126.5386,126.5386,600.0
2025-04-15 14:50:00,127.56,127.58,127.47,127.52,700.0,126.6677,126.6875,126.5783,126.6279,700.0
2025-04-15 14:55:00,127.67,127.7,127.67,127.7,200.0,126.7769,126.8067,126.7769,126.8067,200.0
2025-04-15 15:00:00,127.72,127.72,127.72,127.72,300.0,126.8265,126.8265,126.8265,126.8265,300.0
2025-04-15 15:05:00,127.77,127.77,127.67,127.67,287.0,126.8762,126.8762,126.7769,126.7769,287.0
2025-04-15 15:10:00,127.9,128.21,127.89,128.13,946.0,127.0053,127.3131,126.9954,127.2337,946.0
2025-04-15 15:15:00,128.18,128.18,128.05,128.11,1011.0,127.2833,127.2833,127.1542,127.2138,1011.0
2025-04-15 15:20:00,128.02,128.02,127.83,127.83,300.0,127.1244,127.1244,126.9358,126.9358,300.0
2025-04-15 15:25:00,127.78,127.78,127.77,127.77,200.0,126.8861,126.8861,126.8762,126.8762,200.0
2025-04-15 15:30:00,128.0,128.0,127.69,127.69,200.0,127.1046,127.1046,126.7968,126.7968,200.0
2025-04-15 15:35:00,127.61,127.61,127.61,127.61,335.0,126.7173,126.7173,126.7173,126.7173,335.0
2025-04-15 15:40:00,127.52,127.52,127.52,127.52,100.0,126.6279,126.6279,126.6279,126.6279,100.0
2025-04-15 15:45:00,127.37,127.37,127.23,127.23,200.0,126.479,126.479,126.34,126.34,200.0
2025-04-15 15:50:00,127.33,127.64,127.33,127.52,1520.0,126.4393,126.7471,126.4393,126.6279,1520.0
2025-04-15 15:55:00,127.3,127.31,127.01,127.01,2972.0,126.4095,126.4194,126.1215,126.1215,2972.0
2025-04-16 09:35:00,129.74,129.74,129.74,129.74,100.0,128.8324,128.8324,128.8324,128.8324,100.0
2025-04-16 09:40:00,129.8,130.25,129.8,130.25,300.0,128.892,129.3388,128.892,129.3388,300.0
2025-04-16 09:45:00,130.17,130.17,129.98,129.98,500.0,129.2594,129.2594,129.0707,129.0707,500.0
2025-04-16 09:50:00,130.25,130.26,129.58,129.8,400.0,129.3388,129.3488,128.6735,128.892,400.0
2025-04-16 09:55:00,129.91,129.91,129.91,129.91,100.0,129.0012,129.0012,129.0012,129.0012,100.0
2025-04-16 10:00:00,129.91,129.91,129.91,129.91,0.0,129.0012,129.0012,129.0012,129.0012,0.0
2025-04-16 10:05:00,130.94,130.94,130.94,130.94,100.0,130.024,130.024,130.024,130.024,100.0
2025-04-16 10:10:00,131.36,131.36,131.25,131.25,300.0,130.4411,130.4411,130.3318,130.3318,300.0
2025-04-16 10:15:00,131.42,131.42,131.25,131.25,200.0,130.5007,130.5007,130.3318,130.3318,200.0
2025-04-16 10:20:00,131.4,131.4,131.4,131.4,100.0,130.4808,130.4808,130.4808,130.4808,100.0
2025-04-16 10:25:00,131.41,131.41,131.41,131.41,100.0,130.4907,130.4907,130.4907,130.4907,100.0
2025-04-16 10:30:00,131.06,131.06,131.0,131.0,200.0,130.1432,130.1432,130.0836,130.0836,200.0
2025-04-16 10:35:00,131.22,131.22,131.22,131.22,100.0,130.3021,130.3021,130.3021,130.3021,100.0
2025-04-16 10:40:00,132.0,132.0,132.0,132.0,150.0,131.0766,131.0766,131.0766,131.0766,150.0
2025-04-16 10:45:00,132.0,132.0,131.71,131.75,1333.0,131.0766,131.0766,130.7886,130.8283,1333.0
2025-04-16 10:50:00,131.52,131.71,131.52,131.71,379.0,130.6,130.7886,130.6,130.7886,379.0
2025-04-16 10:55:00,131.48,131.5,131.48,131.5,364.0,130.5602,130.5801,130.5602,130.5801,364.0
2025-04-16 11:00:00,131.57,131.57,131.57,131.57,100.0,130.6496,130.6496,130.6496,130.6496,100.0
2025-04-16 11:05:00,131.57,131.57,131.57,131.57,0.0,130.6496,130.6496,130.6496,130.6496,0.0
2025-04-16 11:10:00,131.04,131.04,131.04,131.04,100.0,130.1233,130.1233,130.1233,130.1233,100.0
2025-04-16 11:15:00,130.96,131.03,130.96,131.03,200.0,130.0439,130.1134,130.0439,130.1134,200.0
2025-04-16 11:20:00,131.03,131.03,131.03,131.03,0.0,130.1134,130.1134,130.1134,130.1134,0.0
2025-04-16 11:25:00,131.78,131.78,131.78,131.78,100.0,130.8581,130.8581,130.8581,130.8581,100.0
2025-04-16 11:30:00,131.78,131.78,131.78,131.78,0.0,130.8581,130.8581,130.8581,130.8581,0.0
2025-04-16 11:35:00,131.78,131.78,131.78,131.78,0.0,130.8581,130.8581,130.8581,130.8581,0.0
2025-04-16 11:40:00,131.78,131.78,131.78,131.78,0.0,130.8581,130.8581,130.8581,130.8581,0.0
2025-04-16 11:45:00,131.69,131.69,131.69,131.69,300.0,130.7688,130.7688,130.7688,130.7688,300.0
2025-04-16 11:50:00,131.54,131.54,131.48,131.48,200.0,130.6198,130.6198,130.5602,130.5602,200.0
2025-04-16 11:55:00,131.63,131.73,131.63,131.73,200.0,130.7092,130.8085,130.7092,130.8085,200.0
2025-04-16 12:00:00,131.73,131.73,131.73,131.73,0.0,130.8085,130.8085,130.8085,130.8085,0.0
2025-04-16 12:05:00,131.47,131.47,131.43,131.43,600.0,130.5503,130.5503,130.5106,130.5106,600.0
2025-04-16 12:10:00,131.29,131.29,131.28,131.28,200.0,130.3716,130.3716,130.3616,130.3616,200.0
2025-04-16 12:15:00,131.35,131.35,131.35,131.35,100.0,130.4311,130.4311,130.4311,130.4311,100.0
2025-04-16 12:20:00,131.35,131.35,131.35,131.35,0.0,130.4311,130.4311,130.4311,130.4311,0.0
2025-04-16 12:25:00,131.37,131.37,131.37,131.37,100.0,130.451,130.451,130.451,130.451,100.0
2025-04-16 12:30:00,131.57,131.6,131.56,131.56,500.0,130.6496,130.6794,130.6397,130.6397,500.0
2025-04-16 12:35:00,131.56,131.56,131.56,131.56,100.0,130.6397,130.6397,130.6397,130.6397,100.0
2025-04-16 12:40:00,131.8,131.91,131.8,131.91,600.0,130.878,130.9872,130.878,130.9872,600.0
2025-04-16 12:45:00,131.71,131.81,131.68,131.81,400.0,130.7886,130.8879,130.7588,130.8879,400.0
2025-04-16 12:50:00,131.85,131.99,131.85,131.94,963.0,130.9276,131.0667,130.9276,131.017,963.0
2025-04-16 12:55:00,132.09,132.09,132.05,132.05,700.0,131.166,131.166,131.1263,131.1263,700.0
2025-04-16 13:00:00,132.0,132.23,131.81,132.18,1200.0,131.0766,131.305,130.8879,131.2553,1200.0
2025-04-16 13:05:00,132.34,132.39,132.34,132.39,400.0,131.4142,131.4639,131.4142,131.4639,400.0
2025-04-16 13:10:00,132.31,132.43,132.31,132.43,966.0,131.3844,131.5036,131.3844,131.5036,966.0
2025-04-16 13:15:00,132.39,132.39,132.39,132.39,100.0,131.4639,131.4639,131.4639,131.4639,100.0
2025-04-16 13:20:00,132.33,132.43,132.28,132.28,500.0,131.4043,131.5036,131.3546,131.3546,500.0
2025-04-16 13:25:00,132.28,132.28,132.28,132.28,0.0,131.3546,131.3546,131.3546,131.3546,0.0
2025-04-16 13:30:00,132.22,132.22,131.5,131.5,1000.0,131.2951,131.2951,130.5801,130.5801,1000.0
2025-04-16 13:35:00,131.47,131.47,131.45,131.45,300.0,130.5503,130.5503,130.5304,130.5304,300.0
2025-04-16 13:40:00,131.31,131.31,131.31,131.31,100.0,130.3914,130.3914,130.3914,130.3914,100.0
2025-04-16 13:45:00,131.11,131.18,130.96,130.96,600.0,130.1928,130.2623,130.0439,130.0439,600.0
2025-04-16 13:50:00,130.72,130.72,130.67,130.67,257.0,129.8056,129.8056,129.7559,129.7559,257.0
2025-04-16 13:55:00,130.76,130.76,130.26,130.26,368.0,129.8453,129.8453,129.3488,129.3488,368.0
2025-04-16 14:00:00,130.12,130.12,130.12,130.12,100.0,129.2098,129.2098,129.2098,129.2098,100.0
2025-04-16 14:05:00,130.12,130.12,130.12,130.12,0.0,129.2098,129.2098,129.2098,129.2098,0.0
2025-04-16 14:10:00,130.12,130.12,130.12,130.12,0.0,129.2098,129.2098,129.2098,129.2098,0.0
2025-04-16 14:15:00,129.58,129.61,129.58,129.61,200.0,128.6735,128.7033,128.6735,128.7033,200.0
2025-04-16 14:20:00,129.72,129.98,129.72,129.98,200.0,128.8125,129.0707,128.8125,129.0707,200.0
2025-04-16 14:25:00,130.03,130.11,130.03,130.07,699.0,129.1204,129.1998,129.1204,129.1601,699.0
2025-04-16 14:30:00,130.6,130.6,130.6,130.6,100.0,129.6864,129.6864,129.6864,129.6864,100.0
2025-04-16 14:35:00,130.39,130.39,130.39,130.39,100.0,129.4779,129.4779,129.4779,129.4779,100.0
2025-04-16 14:40:00,130.09,130.09,130.08,130.08,300.0,129.18,129.18,129.17,129.17,300.0
2025-04-16 14:45:00,130.08,130.08,130.08,130.08,0.0,129.17,129.17,129.17,129.17,0.0
2025-04-16 14:50:00,130.38,130.6,130.32,130.33,616.0,129.4679,129.6864,129.4084,129.4183,616.0
2025-04-16 14:55:00,130.52,130.63,130.5,130.5,800.0,129.607,129.7162,129.5871,129.5871,800.0
2025-04-16 15:00:00,130.56,130.75,130.56,130.57,300.0,129.6467,129.8353,129.6467,129.6566,300.0
2025-04-16 15:05:00,130.5,130.5,130.5,130.5,100.0,129.5871,129.5871,129.5871,129.5871,100.0
2025-04-16 15:10:00,130.04,130.38,130.04,130.38,900.0,129.1303,129.4679,129.1303,129.4679,900.0
2025-04-16 15:15:00,130.29,130.29,129.85,129.85,800.0,129.3786,129.3786,128.9416,128.9416,800.0
2025-04-16 15:20:00,129.65,129.65,129.63,129.63,330.0,128.743,128.743,128.7232,128.7232,330.0
2025-04-16 15:25:00,129.45,129.5,129.45,129.5,329.0,128.5444,128.5941,128.5444,128.5941,329.0
2025-04-16 15:30:00,129.6,129.8,129.6,129.78,300.0,128.6934,128.892,128.6934,128.8721,300.0
2025-04-16 15:35:00,129.78,129.88,129.65,129.65,400.0,128.8721,128.9714,128.743,128.743,400.0
2025-04-16 15:40:00,129.69,129.76,129.64,129.71,500.0,128.7828,128.8523,128.7331,128.8026,500.0
2025-04-16 15:45:00,129.6,129.64,129.34,129.64,500.0,128.6934,128.7331,128.4352,128.7331,500.0
2025-04-16 15:50:00,129.52,130.21,129.49,130.21,2276.0,128.6139,129.2991,128.5842,129.2991,2276.0
2025-04-16 15:55:00,130.09,130.26,129.84,130.15,8684.0,129.18,129.3488,128.9317,129.2395,8684.0
2025-04-17 09:30:00,133.2,136.01,133.2,136.01,2701.0,132.2682,135.0585,132.2682,135.0585,2701.0
2025-04-17 09:35:00,135.14,135.96,135.1,135.96,1454.0,134.1946,135.0089,134.1549,135.0089,1454.0
2025-04-17 09:40:00,136.18,136.64,136.01,136.44,800.0,135.2274,135.6841,135.0585,135.4855,800.0
2025-04-17 09:45:00,136.6,136.69,136.21,136.21,749.0,135.6444,135.7338,135.2571,135.2571,749.0
2025-04-17 09:50:00,137.0,137.0,136.14,136.5,450.0,136.0416,136.0416,135.1876,135.5451,450.0
2025-04-17 09:55:00,136.47,136.47,136.47,136.47,126.0,135.5153,135.5153,135.5153,135.5153,126.0
2025-04-17 10:00:00,137.11,137.11,136.47,136.47,530.0,136.1509,136.1509,135.5153,135.5153,530.0
2025-04-17 10:05:00,136.71,136.71,136.55,136.67,300.0,135.7537,135.7537,135.5948,135.7139,300.0
2025-04-17 10:10:00,136.57,136.57,136.57,136.57,200.0,135.6146,135.6146,135.6146,135.6146,200.0
2025-04-17 10:15:00,136.57,136.57,136.57,136.57,0.0,135.6146,135.6146,135.6146,135.6146,0.0
2025-04-17 10:20:00,136.0,136.0,135.7,135.7,685.0,135.0486,135.0486,134.7507,134.7507,685.0
2025-04-17 10:25:00,135.63,135.76,135.44,135.44,647.0,134.6812,134.8103,134.4925,134.4925,647.0
2025-04-17 10:30:00,135.74,135.74,135.74,135.74,100.0,134.7904,134.7904,134.7904,134.7904,100.0
2025-04-17 10:35:00,135.63,135.72,135.52,135.52,700.0,134.6812,134.7706,134.572,134.572,700.0
2025-04-17 10:40:00,136.1,136.16,136.05,136.05,500.0,135.1479,135.2075,135.0983,135.0983,500.0
2025-04-17 10:45:00,136.29,136.29,136.29,136.29,100.0,135.3366,135.3366,135.3366,135.3366,100.0
2025-04-17 10:50:00,136.37,136.37,136.37,136.37,100.0,135.416,135.416,135.416,135.416,100.0
2025-04-17 10:55:00,135.99,135.99,135.99,135.99,100.0,135.0387,135.0387,135.0387,135.0387,100.0
2025-04-17 11:00:00,135.99,135.99,135.99,135.99,0.0,135.0387,135.0387,135.0387,135.0387,0.0
2025-04-17 11:05:00,136.58,137.17,136.58,137.05,1000.0,135.6246,136.2104,135.6246,136.0913,1000.0
2025-04-17 11:10:00,136.88,137.33,136.88,137.32,700.0,135.9225,136.3693,135.9225,136.3594,700.0
2025-04-17 11:15:00,137.33,138.05,137.33,138.05,800.0,136.3693,137.0843,136.3693,137.0843,800.0
2025-04-17 11:20:00,137.94,138.0,137.82,137.82,500.0,136.975,137.0346,136.8559,136.8559,500.0
2025-04-17 11:25:00,137.69,137.69,137.47,137.47,200.0,136.7268,136.7268,136.5083,136.5083,200.0
2025-04-17 11:30:00,137.47,137.47,137.47,137.47,0.0,136.5083,136.5083,136.5083,136.5083,0.0
2025-04-17 11:35:00,137.55,137.77,137.55,137.77,204.0,136.5878,136.8062,136.5878,136.8062,204.0
2025-04-17 11:40:00,137.53,137.57,137.47,137.57,900.0,136.5679,136.6076,136.5083,136.6076,900.0
2025-04-17 11:45:00,137.61,137.61,137.5,137.5,400.0,136.6474,136.6474,136.5381,136.5381,400.0
2025-04-17 11:50:00,137.3,137.63,137.2,137.37,1716.0,136.3395,136.6672,136.2402,136.409,1716.0
2025-04-17 11:55:00,137.76,137.86,137.58,137.69,2185.0,136.7963,136.8956,136.6176,136.7268,2185.0
2025-04-17 12:00:00,138.03,138.05,137.42,137.42,8899.0,137.0644,137.0843,136.4587,136.4587,8899.0
2025-04-17 12:05:00,137.63,138.19,137.63,138.19,569.0,136.6672,137.2233,136.6672,137.2233,569.0
2025-04-17 12:10:00,138.07,138.5,137.97,138.4,1640.0,137.1041,137.5311,137.0048,137.4318,1640.0
2025-04-17 12:15:00,138.42,138.7,138.42,138.7,461.0,137.4517,137.7297,137.4517,137.7297,461.0
2025-04-17 12:20:00,138.87,138.87,138.87,138.87,100.0,137.8985,137.8985,137.8985,137.8985,100.0
2025-04-17 12:25:00,138.87,138.87,138.87,138.87,0.0,137.8985,137.8985,137.8985,137.8985,0.0
2025-04-17 12:30:00,138.69,138.9,138.69,138.9,500.0,137.7198,137.9283,137.7198,137.9283,500.0
2025-04-17 12:35:00,138.94,138.94,138.94,138.94,100.0,137.9681,137.9681,137.9681,137.9681,100.0
2025-04-17 12:40:00,138.94,138.94,138.94,138.94,0.0,137.9681,137.9681,137.9681,137.9681,0.0
2025-04-17 12:45:00,138.1,138.32,138.1,138.32,400.0,137.1339,137.3524,137.1339,137.3524,400.0
2025-04-17 12:50:00,138.32,138.32,138.32,138.32,0.0,137.3524,137.3524,137.3524,137.3524,0.0
2025-04-17 12:55:00,138.51,138.52,138.51,138.52,300.0,137.5411,137.551,137.5411,137.551,300.0
2025-04-17 13:00:00,138.61,138.61,138.51,138.59,300.0,137.6404,137.6404,137.5411,137.6205,300.0
2025-04-17 13:05:00,138.56,138.64,138.45,138.45,600.0,137.5907,137.6702,137.4815,137.4815,600.0
2025-04-17 13:10:00,137.84,137.84,137.84,137.84,200.0,136.8757,136.8757,136.8757,136.8757,200.0
2025-04-17 13:15:00,137.53,137.53,137.4,137.4,3515.0,136.5679,136.5679,136.4388,136.4388,3515.0
2025-04-17 13:20:00,137.42,137.43,137.42,137.43,300.0,136.4587,136.4686,136.4587,136.4686,300.0
2025-04-17 13:25:00,137.26,137.58,137.26,137.46,1000.0,136.2998,136.6176,136.2998,136.4984,1000.0
2025-04-17 13:30:00,137.46,137.68,137.46,137.68,200.0,136.4984,136.7169,136.4984,136.7169,200.0
2025-04-17 13:35:00,137.68,137.68,137.68,137.68,0.0,136.7169,136.7169,136.7169,136.7169,0.0
2025-04-17 13:40:00,138.0,138.05,137.9,137.9,300.0,137.0346,137.0843,136.9353,136.9353,300.0
2025-04-17 13:45:00,138.06,138.33,138.05,138.05,401.0,137.0942,137.3623,137.0843,137.0843,401.0
2025-04-17 13:50:00,138.23,138.23,138.23,138.23,120.0,137.263,137.263,137.263,137.263,120.0
2025-04-17 13:55:00,138.29,138.44,138.29,138.42,400.0,137.3226,137.4715,137.3226,137.4517,400.0
2025-04-17 14:00:00,138.42,138.42,138.42,138.42,0.0,137.4517,137.4517,137.4517,137.4517,0.0
2025-04-17 14:05:00,138.61,138.74,138.61,138.74,381.0,137.6404,137.7695,137.6404,137.7695,381.0
2025-04-17 14:10:00,138.67,138.7,138.48,138.48,900.0,137.6999,137.7297,137.5113,137.5113,900.0
2025-04-17 14:15:00,138.34,138.54,138.32,138.53,1735.0,137.3722,137.5708,137.3524,137.5609,1735.0
2025-04-17 14:20:00,138.5,138.63,138.5,138.63,514.0,137.5311,137.6602,137.5311,137.6602,514.0
2025-04-17 14:25:00,138.39,138.49,138.31,138.49,300.0,137.4219,137.5212,137.3425,137.5212,300.0
2025-04-17 14:30:00,138.32,138.45,138.18,138.18,400.0,137.3524,137.4815,137.2134,137.2134,400.0
2025-04-17 14:35:00,138.21,138.25,138.21,138.25,200.0,137.2432,137.2829,137.2432,137.2829,200.0
2025-04-17 14:40:00,138.16,138.36,138.14,138.36,528.0,137.1935,137.3921,137.1736,137.3921,528.0
2025-04-17 14:45:00,138.33,138.33,138.15,138.15,200.0,137.3623,137.3623,137.1836,137.1836,200.0
2025-04-17 14:50:00,138.15,138.15,138.15,138.15,0.0,137.1836,137.1836,137.1836,137.1836,0.0
2025-04-17 14:55:00,138.06,138.06,137.88,137.88,300.0,137.0942,137.0942,136.9155,136.9155,300.0
2025-04-17 15:00:00,137.84,137.84,137.68,137.73,986.0,136.8757,136.8757,136.7169,136.7665,986.0
2025-04-17 15:05:00,137.85,137.99,137.83,137.99,400.0,136.8857,137.0247,136.8658,137.0247,400.0
2025-04-17 15:10:00,138.04,138.04,137.7,137.7,600.0,137.0743,137.0743,136.7367,136.7367,600.0
2025-04-17 15:15:00,137.68,137.81,137.64,137.81,585.0,136.7169,136.846,136.6771,136.846,585.0
2025-04-17 15:20:00,137.76,137.89,137.48,137.89,1400.0,136.7963,136.9254,136.5183,136.9254,1400.0
2025-04-17 15:25:00,138.05,138.1,137.99,138.0,1451.0,137.0843,137.1339,137.0247,137.0346,1451.0
2025-04-17 15:30:00,138.03,138.11,138.0,138.11,300.0,137.0644,137.1439,137.0346,137.1439,300.0
2025-04-17 15:35:00,138.08,138.16,137.92,137.94,700.0,137.1141,137.1935,136.9552,136.975,700.0
2025-04-17 15:40:00,137.96,138.2,137.96,138.1,610.0,136.9949,137.2332,136.9949,137.1339,610.0
2025-04-17 15:45:00,137.98,137.98,137.69,137.69,600.0,137.0148,137.0148,136.7268,136.7268,600.0
2025-04-17 15:50:00,137.58,137.82,137.35,137.82,3932.0,136.6176,136.8559,136.3892,136.8559,3932.0
2025-04-17 15:55:00,137.68,137.7,137.5,137.69,9387.0,136.7169,136.7367,136.5381,136.7268,9387.0
2025-04-21 09:30:00,134.18,134.18,132.14,132.84,2229.0,133.2414,133.2414,131.2156,131.9107,2229.0
2025-04-21 09:35:00,132.46,133.38,132.41,133.38,500.0,131.5334,132.4469,131.4837,132.4469,500.0
2025-04-21 09:40:00,133.27,133.77,133.27,133.77,667.0,132.3377,132.8342,132.3377,132.8342,667.0
2025-04-21 09:45:00,134.12,134.3,134.12,134.3,200.0,133.1818,133.3605,133.1818,133.3605,200.0
2025-04-21 09:50:00,134.05,134.05,133.72,133.72,1050.0,133.1123,133.1123,132.7846,132.7846,1050.0
2025-04-21 09:55:00,133.63,133.66,133.51,133.51,848.0,132.6952,132.725,132.576,132.576,848.0
2025-04-21 10:00:00,133.22,133.22,133.22,133.22,500.0,132.2881,132.2881,132.2881,132.2881,500.0
2025-04-21 10:05:00,133.37,133.64,133.37,133.47,2650.0,132.437,132.7051,132.437,132.5363,2650.0
2025-04-21 10:10:00,133.75,133.75,133.75,133.75,100.0,132.8144,132.8144,132.8144,132.8144,100.0
2025-04-21 10:15:00,133.4,133.4,133.4,133.4,400.0,132.4668,132.4668,132.4668,132.4668,400.0
2025-04-21 10:20:00,133.39,133.39,133.23,133.23,300.0,132.4569,132.4569,132.298,132.298,300.0
2025-04-21 10:25:00,133.23,133.23,133.23,133.23,0.0,132.298,132.298,132.298,132.298,0.0
2025-04-21 10:30:00,133.11,133.11,133.11,133.11,100.0,132.1788,132.1788,132.1788,132.1788,100.0
2025-04-21 10:35:00,133.11,133.11,133.11,133.11,0.0,132.1788,132.1788,132.1788,132.1788,0.0
2025-04-21 10:40:00,133.57,133.57,133.57,133.57,200.0,132.6356,132.6356,132.6356,132.6356,200.0
2025-04-21 10:45:00,133.66,133.66,133.5,133.5,200.0,132.725,132.725,132.5661,132.5661,200.0
2025-04-21 10:50:00,133.43,133.55,133.38,133.38,500.0,132.4966,132.6158,132.4469,132.4469,500.0
2025-04-21 10:55:00,133.38,133.38,133.38,133.38,0.0,132.4469,132.4469,132.4469,132.4469,0.0
2025-04-21 11:00:00,133.09,133.09,132.99,132.99,200.0,132.159,132.159,132.0597,132.0597,200.0
2025-04-21 11:05:00,133.06,133.15,133.06,133.15,600.0,132.1292,132.2186,132.1292,132.2186,600.0
2025-04-21 11:10:00,133.25,133.25,133.25,133.25,100.0,132.3179,132.3179,132.3179,132.3179,100.0
2025-04-21 11:15:00,132.78,133.0,132.75,133.0,753.0,131.8511,132.0696,131.8214,132.0696,753.0
2025-04-21 11:20:00,133.08,133.13,133.01,133.01,300.0,132.149,132.1987,132.0795,132.0795,300.0
2025-04-21 11:25:00,133.01,133.01,133.01,133.01,0.0,132.0795,132.0795,132.0795,132.0795,0.0
2025-04-21 11:30:00,133.09,133.11,133.09,133.11,200.0,132.159,132.1788,132.159,132.1788,200.0
2025-04-21 11:35:00,133.11,133.11,133.11,133.11,0.0,132.1788,132.1788,132.1788,132.1788,0.0
2025-04-21 11:40:00,132.65,132.66,132.5,132.5,600.0,131.7221,131.732,131.5731,131.5731,600.0
2025-04-21 11:45:00,132.28,132.28,131.99,132.09,1135.0,131.3546,131.3546,131.0667,131.166,1135.0
2025-04-21 11:50:00,131.88,131.88,131.88,131.88,100.0,130.9574,130.9574,130.9574,130.9574,100.0
2025-04-21 11:55:00,131.8,131.82,131.56,131.57,650.0,130.878,130.8979,130.6397,130.6496,650.0
2025-04-21 12:00:00,131.66,131.69,131.66,131.69,386.0,130.739,130.7688,130.739,130.7688,386.0
2025-04-21 12:05:00,131.69,131.69,131.69,131.69,0.0,130.7688,130.7688,130.7688,130.7688,0.0
2025-04-21 12:10:00,131.7,131.78,131.7,131.78,200.0,130.7787,130.8581,130.7787,130.8581,200.0
2025-04-21 12:15:00,131.7,131.77,131.7,131.77,400.0,130.7787,130.8482,130.7787,130.8482,400.0
2025-04-21 12:20:00,131.84,131.84,131.77,131.77,200.0,130.9177,130.9177,130.8482,130.8482,200.0
2025-04-21 12:25:00,131.5,131.5,131.35,131.35,263.0,130.5801,130.5801,130.4311,130.4311,263.0
2025-04-21 12:30:00,131.83,131.83,131.72,131.72,268.0,130.9078,130.9078,130.7986,130.7986,268.0
2025-04-21 12:35:00,131.74,131.86,131.74,131.86,200.0,130.8184,130.9376,130.8184,130.9376,200.0
2025-04-21 12:40:00,131.9,131.9,131.85,131.85,200.0,130.9773,130.9773,130.9276,130.9276,200.0
2025-04-21 12:45:00,131.9,132.0,131.9,132.0,400.0,130.9773,131.0766,130.9773,131.0766,400.0
2025-04-21 12:50:00,131.5,131.5,131.49,131.49,300.0,130.5801,130.5801,130.5702,130.5702,300.0
2025-04-21 12:55:00,130.98,130.98,130.98,130.98,100.0,130.0637,130.0637,130.0637,130.0637,100.0
2025-04-21 13:00:00,131.05,131.05,131.05,131.05,300.0,130.1332,130.1332,130.1332,130.1332,300.0
2025-04-21 13:05:00,130.82,130.82,130.82,130.82,230.0,129.9049,129.9049,129.9049,129.9049,230.0
2025-04-21 13:10:00,130.81,130.83,130.81,130.83,200.0,129.8949,129.9148,129.8949,129.9148,200.0
2025-04-21 13:15:00,130.66,130.97,130.66,130.97,200.0,129.746,130.0538,129.746,130.0538,200.0
2025-04-21 13:20:00,130.97,130.97,130.97,130.97,0.0,130.0538,130.0538,130.0538,130.0538,0.0
2025-04-21 13:25:00,130.98,130.98,130.74,130.77,300.0,130.0637,130.0637,129.8254,129.8552,300.0
2025-04-21 13:30:00,131.07,131.14,131.07,131.14,300.0,130.1531,130.2226,130.1531,130.2226,300.0
2025-04-21 13:35:00,130.74,130.74,130.74,130.74,100.0,129.8254,129.8254,129.8254,129.8254,100.0
2025-04-21 13:40:00,130.74,130.74,130.72,130.72,200.0,129.8254,129.8254,129.8056,129.8056,200.0
2025-04-21 13:45:00,130.78,130.85,130.71,130.85,1598.0,129.8651,129.9346,129.7956,129.9346,1598.0
2025-04-21 13:50:00,131.0,131.05,130.88,130.88,500.0,130.0836,130.1332,129.9644,129.9644,500.0
2025-04-21 13:55:00,130.67,130.7,130.67,130.7,200.0,129.7559,129.7857,129.7559,129.7857,200.0
2025-04-21 14:00:00,130.6,130.76,130.6,130.76,200.0,129.6864,129.8453,129.6864,129.8453,200.0
2025-04-21 14:05:00,130.5,130.59,130.33,130.5,1100.0,129.5871,129.6765,129.4183,129.5871,1100.0
2025-04-21 14:10:00,130.4,130.74,130.4,130.74,500.0,129.4878,129.8254,129.4878,129.8254,500.0
2025-04-21 14:15:00,130.74,130.74,130.74,130.74,0.0,129.8254,129.8254,129.8254,129.8254,0.0
2025-04-21 14:20:00,130.71,130.73,130.71,130.73,200.0,129.7956,129.8155,129.7956,129.8155,200.0
2025-04-21 14:25:00,130.83,130.83,130.82,130.82,200.0,129.9148,129.9148,129.9049,129.9049,200.0
2025-04-21 14:30:00,130.78,130.91,130.78,130.91,300.0,129.8651,129.9942,129.8651,129.9942,300.0
2025-04-21 14:35:00,130.96,130.96,130.96,130.96,100.0,130.0439,130.0439,130.0439,130.0439,100.0
2025-04-21 14:40:00,130.88,130.89,130.77,130.77,329.0,129.9644,129.9744,129.8552,129.8552,329.0
2025-04-21 14:45:00,130.77,130.77,130.77,130.77,0.0,129.8552,129.8552,129.8552,129.8552,0.0
2025-04-21 14:50:00,131.04,131.09,131.04,131.09,200.0,130.1233,130.173,130.1233,130.173,200.0
2025-04-21 14:55:00,130.77,130.77,130.77,130.77,100.0,129.8552,129.8552,129.8552,129.8552,100.0
2025-04-21 15:00:00,130.93,131.12,130.91,131.03,1500.0,130.0141,130.2028,129.9942,130.1134,1500.0
2025-04-21 15:05:00,131.05,131.11,131.0,131.08,1300.0,130.1332,130.1928,130.0836,130.163,1300.0
2025-04-21 15:10:00,131.04,131.11,130.94,131.04,1800.0,130.1233,130.1928,130.024,130.1233,1800.0
2025-04-21 15:15:00,131.04,131.2,130.93,131.18,2500.0,130.1233,130.2822,130.0141,130.2623,2500.0
2025-04-21 15:20:00,131.22,131.6,131.22,131.48,1300.0,130.3021,130.6794,130.3021,130.5602,1300.0
2025-04-21 15:25:00,131.44,131.44,131.22,131.23,508.0,130.5205,130.5205,130.3021,130.312,508.0
2025-04-21 15:30:00,131.29,131.53,131.29,131.53,500.0,130.3716,130.6099,130.3716,130.6099,500.0
2025-04-21 15:35:00,131.53,131.8,131.53,131.7,1000.0,130.6099,130.878,130.6099,130.7787,1000.0
2025-04-21 15:40:00,131.77,131.87,131.64,131.64,600.0,130.8482,130.9475,130.7191,130.7191,600.0
2025-04-21 15:45:00,131.69,131.97,131.69,131.94,1477.0,130.7688,131.0468,130.7688,131.017,1477.0
2025-04-21 15:50:00,131.91,132.25,131.85,132.25,1700.0,130.9872,131.3249,130.9276,131.3249,1700.0
2025-04-21 15:55:00,132.23,132.55,132.11,132.39,6877.0,131.305,131.6228,131.1858,131.4639,6877.0
2025-04-22 09:30:00,135.2,137.23,135.2,137.02,3841.0,134.2542,136.27,134.2542,136.0615,3841.0
2025-04-22 09:35:00,137.03,137.03,136.56,136.97,900.0,136.0714,136.0714,135.6047,136.0118,900.0
2025-04-22 09:40:00,137.34,137.66,137.31,137.46,1053.0,136.3792,136.697,136.3495,136.4984,1053.0
2025-04-22 09:45:00,137.59,137.59,137.03,137.11,994.0,136.6275,136.6275,136.0714,136.1509,994.0
2025-04-22 09:50:00,137.12,137.12,135.94,135.94,600.0,136.1608,136.1608,134.989,134.989,600.0
2025-04-22 09:55:00,135.39,135.39,135.39,135.39,100.0,134.4429,134.4429,134.4429,134.4429,100.0
2025-04-22 10:00:00,134.64,134.64,134.64,134.64,100.0,133.6981,133.6981,133.6981,133.6981,100.0
2025-04-22 10:05:00,134.96,134.96,134.9,134.9,323.0,134.0159,134.0159,133.9563,133.9563,323.0
2025-04-22 10:10:00,135.24,135.24,135.24,135.24,100.0,134.2939,134.2939,134.2939,134.2939,100.0
2025-04-22 10:15:00,134.79,134.97,134.79,134.97,400.0,133.8471,134.0258,133.8471,134.0258,400.0
2025-04-22 10:20:00,134.99,135.0,134.95,134.95,600.0,134.0457,134.0556,134.006,134.006,600.0
2025-04-22 10:25:00,134.66,134.71,134.48,134.71,400.0,133.718,133.7676,133.5393,133.7676,400.0
2025-04-22 10:30:00,134.78,134.78,134.78,134.78,100.0,133.8372,133.8372,133.8372,133.8372,100.0
2025-04-22 10:35:00,135.13,135.13,135.13,135.13,100.0,134.1847,134.1847,134.1847,134.1847,100.0
2025-04-22 10:40:00,135.15,135.16,135.15,135.16,200.0,134.2046,134.2145,134.2046,134.2145,200.0
2025-04-22 10:45:00,135.16,135.16,135.16,135.16,0.0,134.2145,134.2145,134.2145,134.2145,0.0
2025-04-22 10:50:00,135.84,135.84,135.84,135.84,100.0,134.8897,134.8897,134.8897,134.8897,100.0
2025-04-22 10:55:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-04-22 11:00:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-04-22 11:05:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-04-22 11:10:00,136.78,136.78,136.78,136.78,100.0,135.8232,135.8232,135.8232,135.8232,100.0
2025-04-22 11:15:00,137.1,137.15,136.94,137.15,706.0,136.1409,136.1906,135.982,136.1906,706.0
2025-04-22 11:20:00,137.13,137.13,137.13,137.13,100.0,136.1707,136.1707,136.1707,136.1707,100.0
2025-04-22 11:25:00,136.53,136.53,136.53,136.53,300.0,135.5749,135.5749,135.5749,135.5749,300.0
2025-04-22 11:30:00,136.53,136.53,136.53,136.53,0.0,135.5749,135.5749,135.5749,135.5749,0.0
2025-04-22 11:35:00,136.53,136.53,136.53,136.53,0.0,135.5749,135.5749,135.5749,135.5749,0.0
2025-04-22 11:40:00,136.19,136.19,136.19,136.19,100.0,135.2373,135.2373,135.2373,135.2373,100.0
2025-04-22 11:45:00,136.31,136.31,136.17,136.17,200.0,135.3564,135.3564,135.2174,135.2174,200.0
2025-04-22 11:50:00,136.32,136.44,136.32,136.44,200.0,135.3664,135.4855,135.3664,135.4855,200.0
2025-04-22 11:55:00,136.35,136.76,136.35,136.76,500.0,135.3962,135.8033,135.3962,135.8033,500.0
2025-04-22 12:00:00,137.63,137.63,137.63,137.63,100.0,136.6672,136.6672,136.6672,136.6672,100.0
2025-04-22 12:05:00,137.4,137.4,137.4,137.4,113.0,136.4388,136.4388,136.4388,136.4388,113.0
2025-04-22 12:10:00,137.31,137.31,137.31,137.31,100.0,136.3495,136.3495,136.3495,136.3495,100.0
2025-04-22 12:15:00,137.45,137.45,137.45,137.45,100.0,136.4885,136.4885,136.4885,136.4885,100.0
2025-04-22 12:20:00,137.83,137.83,137.83,137.83,100.0,136.8658,136.8658,136.8658,136.8658,100.0
2025-04-22 12:25:00,137.83,137.83,137.83,137.83,0.0,136.8658,136.8658,136.8658,136.8658,0.0
2025-04-22 12:30:00,137.83,137.83,137.83,137.83,0.0,136.8658,136.8658,136.8658,136.8658,0.0
2025-04-22 12:35:00,137.54,137.55,137.54,137.55,206.0,136.5778,136.5878,136.5778,136.5878,206.0
2025-04-22 12:40:00,137.44,137.44,137.44,137.44,100.0,136.4785,136.4785,136.4785,136.4785,100.0
2025-04-22 12:45:00,137.63,137.63,137.63,137.63,100.0,136.6672,136.6672,136.6672,136.6672,100.0
2025-04-22 12:50:00,137.46,137.46,137.46,137.46,100.0,136.4984,136.4984,136.4984,136.4984,100.0
2025-04-22 12:55:00,137.44,137.44,137.44,137.44,100.0,136.4785,136.4785,136.4785,136.4785,100.0
2025-04-22 13:00:00,137.44,137.44,137.44,137.44,0.0,136.4785,136.4785,136.4785,136.4785,0.0
2025-04-22 13:05:00,137.2,137.27,137.09,137.09,300.0,136.2402,136.3097,136.131,136.131,300.0
2025-04-22 13:10:00,136.54,136.54,136.54,136.54,100.0,135.5848,135.5848,135.5848,135.5848,100.0
2025-04-22 13:15:00,135.86,135.86,135.86,135.86,100.0,134.9096,134.9096,134.9096,134.9096,100.0
2025-04-22 13:20:00,135.78,135.78,135.63,135.63,236.0,134.8302,134.8302,134.6812,134.6812,236.0
2025-04-22 13:25:00,135.81,135.99,135.81,135.99,300.0,134.8599,135.0387,134.8599,135.0387,300.0
2025-04-22 13:30:00,135.99,135.99,135.99,135.99,0.0,135.0387,135.0387,135.0387,135.0387,0.0
2025-04-22 13:35:00,135.99,135.99,135.99,135.99,0.0,135.0387,135.0387,135.0387,135.0387,0.0
2025-04-22 13:40:00,135.55,135.55,135.55,135.55,100.0,134.6018,134.6018,134.6018,134.6018,100.0
2025-04-22 13:45:00,135.55,135.55,135.55,135.55,0.0,134.6018,134.6018,134.6018,134.6018,0.0
2025-04-22 13:50:00,135.61,135.61,135.61,135.61,147.0,134.6613,134.6613,134.6613,134.6613,147.0
2025-04-22 13:55:00,135.65,135.65,135.42,135.42,481.0,134.7011,134.7011,134.4727,134.4727,481.0
2025-04-22 14:00:00,135.31,135.31,135.31,135.31,100.0,134.3634,134.3634,134.3634,134.3634,100.0
2025-04-22 14:05:00,135.91,135.91,135.91,135.91,100.0,134.9592,134.9592,134.9592,134.9592,100.0
2025-04-22 14:10:00,135.88,136.01,135.88,136.01,300.0,134.9295,135.0585,134.9295,135.0585,300.0
2025-04-22 14:15:00,135.93,136.06,135.93,136.06,200.0,134.9791,135.1082,134.9791,135.1082,200.0
2025-04-22 14:20:00,135.95,136.08,135.95,136.08,300.0,134.999,135.1281,134.999,135.1281,300.0
2025-04-22 14:25:00,136.39,136.39,136.25,136.27,533.0,135.4359,135.4359,135.2969,135.3167,533.0
2025-04-22 14:30:00,136.37,136.37,136.35,136.35,200.0,135.416,135.416,135.3962,135.3962,200.0
2025-04-22 14:35:00,136.32,136.32,136.32,136.32,100.0,135.3664,135.3664,135.3664,135.3664,100.0
2025-04-22 14:40:00,136.31,136.31,136.31,136.31,100.0,135.3564,135.3564,135.3564,135.3564,100.0
2025-04-22 14:45:00,136.5,136.5,136.47,136.5,486.0,135.5451,135.5451,135.5153,135.5451,486.0
2025-04-22 14:50:00,136.59,136.62,136.48,136.62,500.0,135.6345,135.6643,135.5253,135.6643,500.0
2025-04-22 14:55:00,136.67,136.72,136.65,136.72,300.0,135.7139,135.7636,135.6941,135.7636,300.0
2025-04-22 15:00:00,136.65,136.65,136.62,136.62,200.0,135.6941,135.6941,135.6643,135.6643,200.0
2025-04-22 15:05:00,136.64,136.64,136.64,136.64,200.0,135.6841,135.6841,135.6841,135.6841,200.0
2025-04-22 15:10:00,136.63,136.63,136.57,136.57,200.0,135.6742,135.6742,135.6146,135.6146,200.0
2025-04-22 15:15:00,136.29,136.29,136.29,136.29,100.0,135.3366,135.3366,135.3366,135.3366,100.0
2025-04-22 15:20:00,136.27,136.27,136.26,136.26,200.0,135.3167,135.3167,135.3068,135.3068,200.0
2025-04-22 15:25:00,136.33,136.33,136.16,136.16,200.0,135.3763,135.3763,135.2075,135.2075,200.0
2025-04-22 15:30:00,136.17,136.31,136.12,136.25,859.0,135.2174,135.3564,135.1678,135.2969,859.0
2025-04-22 15:35:00,136.12,136.12,135.98,136.08,611.0,135.1678,135.1678,135.0288,135.1281,611.0
2025-04-22 15:40:00,136.07,136.67,136.07,136.67,1200.0,135.1181,135.7139,135.1181,135.7139,1200.0
2025-04-22 15:45:00,136.73,136.73,136.73,136.73,100.0,135.7735,135.7735,135.7735,135.7735,100.0
2025-04-22 15:50:00,136.46,136.83,136.29,136.63,2722.0,135.5054,135.8728,135.3366,135.6742,2722.0
2025-04-22 15:55:00,136.68,136.72,136.39,136.54,17275.0,135.7239,135.7636,135.4359,135.5848,17275.0
2025-04-23 09:30:00,137.47,137.47,137.0,137.25,1000.0,136.5083,136.5083,136.0416,136.2899,1000.0
2025-04-23 09:35:00,136.92,137.81,136.5,137.81,8340.0,135.9622,136.846,135.5451,136.846,8340.0
2025-04-23 09:40:00,137.81,137.81,137.81,137.81,0.0,136.846,136.846,136.846,136.846,0.0
2025-04-23 09:45:00,138.53,139.21,138.38,139.14,1801.0,137.5609,138.2362,137.412,138.1667,1801.0
2025-04-23 09:50:00,139.18,139.19,138.68,139.02,721.0,138.2064,138.2163,137.7099,138.0475,721.0
2025-04-23 09:55:00,138.76,139.12,138.76,139.12,260.0,137.7893,138.1468,137.7893,138.1468,260.0
2025-04-23 10:00:00,138.99,140.0,138.47,138.47,2235.0,138.0177,139.0206,137.5013,137.5013,2235.0
2025-04-23 10:05:00,138.68,138.68,138.68,138.68,200.0,137.7099,137.7099,137.7099,137.7099,200.0
2025-04-23 10:10:00,138.54,138.56,137.38,137.57,1830.0,137.5708,137.5907,136.419,136.6076,1830.0
2025-04-23 10:15:00,136.0,136.0,135.8,135.8,200.0,135.0486,135.0486,134.85,134.85,200.0
2025-04-23 10:20:00,135.85,136.26,135.78,136.26,300.0,134.8997,135.3068,134.8302,135.3068,300.0
2025-04-23 10:25:00,136.75,136.75,136.75,136.75,150.0,135.7934,135.7934,135.7934,135.7934,150.0
2025-04-23 10:30:00,136.56,136.66,136.56,136.66,200.0,135.6047,135.704,135.6047,135.704,200.0
2025-04-23 10:35:00,136.66,136.66,136.66,136.66,0.0,135.704,135.704,135.704,135.704,0.0
2025-04-23 10:40:00,136.33,136.33,136.33,136.33,100.0,135.3763,135.3763,135.3763,135.3763,100.0
2025-04-23 10:45:00,136.33,136.33,136.33,136.33,0.0,135.3763,135.3763,135.3763,135.3763,0.0
2025-04-23 10:50:00,136.38,136.38,136.01,136.01,300.0,135.426,135.426,135.0585,135.0585,300.0
2025-04-23 10:55:00,135.8,136.0,135.8,136.0,500.0,134.85,135.0486,134.85,135.0486,500.0
2025-04-23 11:00:00,135.86,136.15,135.86,136.15,800.0,134.9096,135.1976,134.9096,135.1976,800.0
2025-04-23 11:05:00,136.45,136.45,136.45,136.45,150.0,135.4955,135.4955,135.4955,135.4955,150.0
2025-04-23 11:10:00,136.07,136.16,136.07,136.16,300.0,135.1181,135.2075,135.1181,135.2075,300.0
2025-04-23 11:15:00,136.16,136.16,136.16,136.16,0.0,135.2075,135.2075,135.2075,135.2075,0.0
2025-04-23 11:20:00,135.36,135.4,134.73,134.73,611.0,134.4131,134.4528,133.7875,133.7875,611.0
2025-04-23 11:25:00,135.25,135.25,134.8,134.82,700.0,134.3039,134.3039,133.857,133.8769,700.0
2025-04-23 11:30:00,134.72,134.81,134.72,134.81,211.0,133.7776,133.8669,133.7776,133.8669,211.0
2025-04-23 11:35:00,134.82,134.82,134.6,134.8,1045.0,133.8769,133.8769,133.6584,133.857,1045.0
2025-04-23 11:40:00,135.04,135.04,134.92,134.94,500.0,134.0953,134.0953,133.9762,133.996,500.0
2025-04-23 11:45:00,134.77,134.87,134.77,134.87,295.0,133.8272,133.9265,133.8272,133.9265,295.0
2025-04-23 11:50:00,134.85,134.85,134.62,134.62,200.0,133.9067,133.9067,133.6783,133.6783,200.0
2025-04-23 11:55:00,134.62,134.62,134.62,134.62,0.0,133.6783,133.6783,133.6783,133.6783,0.0
2025-04-23 12:00:00,135.15,135.15,135.15,135.15,100.0,134.2046,134.2046,134.2046,134.2046,100.0
2025-04-23 12:05:00,135.15,135.15,135.15,135.15,0.0,134.2046,134.2046,134.2046,134.2046,0.0
2025-04-23 12:10:00,135.15,135.15,135.15,135.15,0.0,134.2046,134.2046,134.2046,134.2046,0.0
2025-04-23 12:15:00,135.05,135.07,135.05,135.07,275.0,134.1053,134.1251,134.1053,134.1251,275.0
2025-04-23 12:20:00,134.82,135.01,134.82,135.01,200.0,133.8769,134.0655,133.8769,134.0655,200.0
2025-04-23 12:25:00,134.89,135.09,134.89,135.09,200.0,133.9464,134.145,133.9464,134.145,200.0
2025-04-23 12:30:00,135.09,135.09,135.09,135.09,0.0,134.145,134.145,134.145,134.145,0.0
2025-04-23 12:35:00,135.97,135.97,135.97,135.97,100.0,135.0188,135.0188,135.0188,135.0188,100.0
2025-04-23 12:40:00,136.01,136.01,136.0,136.0,225.0,135.0585,135.0585,135.0486,135.0486,225.0
2025-04-23 12:45:00,136.03,136.03,136.03,136.03,100.0,135.0784,135.0784,135.0784,135.0784,100.0
2025-04-23 12:50:00,135.85,135.9,135.85,135.9,376.0,134.8997,134.9493,134.8997,134.9493,376.0
2025-04-23 12:55:00,135.88,135.88,135.88,135.88,200.0,134.9295,134.9295,134.9295,134.9295,200.0
2025-04-23 13:00:00,135.58,135.85,135.58,135.85,215.0,134.6316,134.8997,134.6316,134.8997,215.0
2025-04-23 13:05:00,135.97,135.97,135.97,135.97,100.0,135.0188,135.0188,135.0188,135.0188,100.0
2025-04-23 13:10:00,135.97,135.97,135.97,135.97,0.0,135.0188,135.0188,135.0188,135.0188,0.0
2025-04-23 13:15:00,135.97,135.97,135.97,135.97,0.0,135.0188,135.0188,135.0188,135.0188,0.0
2025-04-23 13:20:00,136.03,136.03,136.03,136.03,163.0,135.0784,135.0784,135.0784,135.0784,163.0
2025-04-23 13:25:00,135.79,135.79,135.79,135.79,100.0,134.8401,134.8401,134.8401,134.8401,100.0
2025-04-23 13:30:00,135.48,135.48,135.48,135.48,100.0,134.5323,134.5323,134.5323,134.5323,100.0
2025-04-23 13:35:00,135.18,135.18,135.18,135.18,100.0,134.2344,134.2344,134.2344,134.2344,100.0
2025-04-23 13:40:00,134.76,135.23,134.76,135.23,251.0,133.8173,134.284,133.8173,134.284,251.0
2025-04-23 13:45:00,135.23,135.23,135.23,135.23,0.0,134.284,134.284,134.284,134.284,0.0
2025-04-23 13:50:00,135.16,135.21,135.16,135.21,300.0,134.2145,134.2641,134.2145,134.2641,300.0
2025-04-23 13:55:00,135.69,135.69,135.69,135.69,168.0,134.7408,134.7408,134.7408,134.7408,168.0
2025-04-23 14:00:00,135.68,135.72,135.68,135.72,314.0,134.7309,134.7706,134.7309,134.7706,314.0
2025-04-23 14:05:00,135.72,135.72,135.72,135.72,0.0,134.7706,134.7706,134.7706,134.7706,0.0
2025-04-23 14:10:00,135.8,135.85,135.8,135.85,255.0,134.85,134.8997,134.85,134.8997,255.0
2025-04-23 14:15:00,135.85,135.85,135.85,135.85,0.0,134.8997,134.8997,134.8997,134.8997,0.0
2025-04-23 14:20:00,135.98,135.98,135.98,135.98,100.0,135.0288,135.0288,135.0288,135.0288,100.0
2025-04-23 14:25:00,135.77,135.77,135.77,135.77,100.0,134.8202,134.8202,134.8202,134.8202,100.0
2025-04-23 14:30:00,135.67,135.67,135.6,135.6,200.0,134.7209,134.7209,134.6514,134.6514,200.0
2025-04-23 14:35:00,135.6,135.6,135.6,135.6,0.0,134.6514,134.6514,134.6514,134.6514,0.0
2025-04-23 14:40:00,135.6,135.6,135.6,135.6,0.0,134.6514,134.6514,134.6514,134.6514,0.0
2025-04-23 14:45:00,135.58,135.6,135.5,135.5,300.0,134.6316,134.6514,134.5521,134.5521,300.0
2025-04-23 14:50:00,135.45,135.45,135.35,135.35,200.0,134.5025,134.5025,134.4032,134.4032,200.0
2025-04-23 14:55:00,135.68,135.73,135.68,135.73,201.0,134.7309,134.7805,134.7309,134.7805,201.0
2025-04-23 15:00:00,135.77,135.77,135.61,135.61,200.0,134.8202,134.8202,134.6613,134.6613,200.0
2025-04-23 15:05:00,135.6,135.7,135.49,135.62,645.0,134.6514,134.7507,134.5422,134.6713,645.0
2025-04-23 15:10:00,135.56,135.56,135.39,135.39,200.0,134.6117,134.6117,134.4429,134.4429,200.0
2025-04-23 15:15:00,135.29,135.29,135.24,135.24,200.0,134.3436,134.3436,134.2939,134.2939,200.0
2025-04-23 15:20:00,135.14,135.14,135.14,135.14,100.0,134.1946,134.1946,134.1946,134.1946,100.0
2025-04-23 15:25:00,134.96,134.96,134.96,134.96,100.0,134.0159,134.0159,134.0159,134.0159,100.0
2025-04-23 15:30:00,135.04,135.21,135.04,135.21,364.0,134.0953,134.2641,134.0953,134.2641,364.0
2025-04-23 15:35:00,135.06,135.13,135.03,135.03,300.0,134.1152,134.1847,134.0854,134.0854,300.0
2025-04-23 15:40:00,135.06,135.23,135.06,135.14,500.0,134.1152,134.284,134.1152,134.1946,500.0
2025-04-23 15:45:00,135.26,135.26,135.06,135.21,471.0,134.3138,134.3138,134.1152,134.2641,471.0
2025-04-23 15:50:00,135.32,135.68,135.27,135.64,2495.0,134.3734,134.7309,134.3237,134.6911,2495.0
2025-04-23 15:55:00,135.81,135.83,135.52,135.52,10118.0,134.8599,134.8798,134.572,134.572,10118.0
2025-04-24 09:30:00,137.05,137.09,136.2,136.2,500.0,136.0913,136.131,135.2472,135.2472,500.0
2025-04-24 09:35:00,137.28,137.28,137.28,137.28,100.0,136.3197,136.3197,136.3197,136.3197,100.0
2025-04-24 09:40:00,137.28,137.28,137.28,137.28,0.0,136.3197,136.3197,136.3197,136.3197,0.0
2025-04-24 09:45:00,136.44,136.44,136.44,136.44,100.0,135.4855,135.4855,135.4855,135.4855,100.0
2025-04-24 09:50:00,136.26,136.26,136.26,136.26,135.0,135.3068,135.3068,135.3068,135.3068,135.0
2025-04-24 09:55:00,136.11,136.13,136.11,136.13,400.0,135.1578,135.1777,135.1578,135.1777,400.0
2025-04-24 10:00:00,135.88,135.88,135.88,135.88,136.0,134.9295,134.9295,134.9295,134.9295,136.0
2025-04-24 10:05:00,135.46,135.56,135.45,135.56,400.0,134.5124,134.6117,134.5025,134.6117,400.0
2025-04-24 10:10:00,135.19,135.27,135.19,135.27,800.0,134.2443,134.3237,134.2443,134.3237,800.0
2025-04-24 10:15:00,135.43,135.51,135.33,135.51,300.0,134.4826,134.562,134.3833,134.562,300.0
2025-04-24 10:20:00,136.26,136.26,136.26,136.26,335.0,135.3068,135.3068,135.3068,135.3068,335.0
2025-04-24 10:25:00,136.18,136.34,136.18,136.34,450.0,135.2274,135.3862,135.2274,135.3862,450.0
2025-04-24 10:30:00,136.43,136.43,136.43,136.43,100.0,135.4756,135.4756,135.4756,135.4756,100.0
2025-04-24 10:35:00,136.43,136.43,136.43,136.43,0.0,135.4756,135.4756,135.4756,135.4756,0.0
2025-04-24 10:40:00,136.6,136.6,136.6,136.6,100.0,135.6444,135.6444,135.6444,135.6444,100.0
2025-04-24 10:45:00,136.12,136.17,135.82,136.17,650.0,135.1678,135.2174,134.8699,135.2174,650.0
2025-04-24 10:50:00,136.66,136.93,136.64,136.93,400.0,135.704,135.9721,135.6841,135.9721,400.0
2025-04-24 10:55:00,136.85,137.22,136.85,137.22,500.0,135.8927,136.2601,135.8927,136.2601,500.0
2025-04-24 11:00:00,137.22,137.22,137.22,137.22,0.0,136.2601,136.2601,136.2601,136.2601,0.0
2025-04-24 11:05:00,137.22,137.22,137.22,137.22,0.0,136.2601,136.2601,136.2601,136.2601,0.0
2025-04-24 11:10:00,136.5,136.5,136.5,136.5,100.0,135.5451,135.5451,135.5451,135.5451,100.0
2025-04-24 11:15:00,136.39,136.39,136.39,136.39,100.0,135.4359,135.4359,135.4359,135.4359,100.0
2025-04-24 11:20:00,136.39,136.39,136.39,136.39,0.0,135.4359,135.4359,135.4359,135.4359,0.0
2025-04-24 11:25:00,136.59,136.59,136.32,136.32,400.0,135.6345,135.6345,135.3664,135.3664,400.0
2025-04-24 11:30:00,136.07,136.18,136.06,136.18,480.0,135.1181,135.2274,135.1082,135.2274,480.0
2025-04-24 11:35:00,136.27,136.3,136.27,136.3,300.0,135.3167,135.3465,135.3167,135.3465,300.0
2025-04-24 11:40:00,136.21,136.33,136.21,136.33,200.0,135.2571,135.3763,135.2571,135.3763,200.0
2025-04-24 11:45:00,136.5,136.51,136.36,136.5,1000.0,135.5451,135.5551,135.4061,135.5451,1000.0
2025-04-24 11:50:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-24 11:55:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-24 12:00:00,136.28,136.3,136.28,136.3,200.0,135.3267,135.3465,135.3267,135.3465,200.0
2025-04-24 12:05:00,136.02,136.06,136.02,136.06,200.0,135.0685,135.1082,135.0685,135.1082,200.0
2025-04-24 12:10:00,136.17,136.2,136.03,136.03,500.0,135.2174,135.2472,135.0784,135.0784,500.0
2025-04-24 12:15:00,136.15,136.29,136.15,136.25,313.0,135.1976,135.3366,135.1976,135.2969,313.0
2025-04-24 12:20:00,136.32,136.44,136.32,136.44,700.0,135.3664,135.4855,135.3664,135.4855,700.0
2025-04-24 12:25:00,136.23,136.44,136.22,136.44,2500.0,135.277,135.4855,135.2671,135.4855,2500.0
2025-04-24 12:30:00,136.6,136.71,136.6,136.71,200.0,135.6444,135.7537,135.6444,135.7537,200.0
2025-04-24 12:35:00,136.75,137.0,136.75,137.0,920.0,135.7934,136.0416,135.7934,136.0416,920.0
2025-04-24 12:40:00,136.93,137.08,136.93,137.08,600.0,135.9721,136.1211,135.9721,136.1211,600.0
2025-04-24 12:45:00,137.14,137.15,137.0,137.15,600.0,136.1806,136.1906,136.0416,136.1906,600.0
2025-04-24 12:50:00,137.06,137.06,136.99,136.99,700.0,136.1012,136.1012,136.0317,136.0317,700.0
2025-04-24 12:55:00,137.01,137.01,137.01,137.01,100.0,136.0516,136.0516,136.0516,136.0516,100.0
2025-04-24 13:00:00,136.99,136.99,136.79,136.79,300.0,136.0317,136.0317,135.8331,135.8331,300.0
2025-04-24 13:05:00,136.79,136.79,136.75,136.75,300.0,135.8331,135.8331,135.7934,135.7934,300.0
2025-04-24 13:10:00,136.63,136.63,136.63,136.63,200.0,135.6742,135.6742,135.6742,135.6742,200.0
2025-04-24 13:15:00,136.79,136.89,136.68,136.68,950.0,135.8331,135.9324,135.7239,135.7239,950.0
2025-04-24 13:20:00,136.68,136.77,136.67,136.67,522.0,135.7239,135.8132,135.7139,135.7139,522.0
2025-04-24 13:25:00,136.73,136.73,136.61,136.61,300.0,135.7735,135.7735,135.6544,135.6544,300.0
2025-04-24 13:30:00,136.35,136.35,136.35,136.35,100.0,135.3962,135.3962,135.3962,135.3962,100.0
2025-04-24 13:35:00,136.55,136.55,136.55,136.55,200.0,135.5948,135.5948,135.5948,135.5948,200.0
2025-04-24 13:40:00,136.68,136.68,136.55,136.66,300.0,135.7239,135.7239,135.5948,135.704,300.0
2025-04-24 13:45:00,136.57,136.57,136.48,136.48,200.0,135.6146,135.6146,135.5253,135.5253,200.0
2025-04-24 13:50:00,136.51,136.66,136.51,136.66,815.0,135.5551,135.704,135.5551,135.704,815.0
2025-04-24 13:55:00,136.92,136.92,136.92,136.92,100.0,135.9622,135.9622,135.9622,135.9622,100.0
2025-04-24 14:00:00,137.0,137.12,137.0,137.1,600.0,136.0416,136.1608,136.0416,136.1409,600.0
2025-04-24 14:05:00,137.25,137.25,137.07,137.07,300.0,136.2899,136.2899,136.1111,136.1111,300.0
2025-04-24 14:10:00,136.77,136.77,136.76,136.76,200.0,135.8132,135.8132,135.8033,135.8033,200.0
2025-04-24 14:15:00,136.65,136.65,136.59,136.63,400.0,135.6941,135.6941,135.6345,135.6742,400.0
2025-04-24 14:20:00,136.61,136.61,136.61,136.61,200.0,135.6544,135.6544,135.6544,135.6544,200.0
2025-04-24 14:25:00,136.61,136.61,136.61,136.61,0.0,135.6544,135.6544,135.6544,135.6544,0.0
2025-04-24 14:30:00,136.5,136.5,136.5,136.5,400.0,135.5451,135.5451,135.5451,135.5451,400.0
2025-04-24 14:35:00,136.86,136.89,136.86,136.89,300.0,135.9026,135.9324,135.9026,135.9324,300.0
2025-04-24 14:40:00,136.88,136.89,136.86,136.86,300.0,135.9225,135.9324,135.9026,135.9026,300.0
2025-04-24 14:45:00,136.86,136.86,136.86,136.86,0.0,135.9026,135.9026,135.9026,135.9026,0.0
2025-04-24 14:50:00,136.9,136.96,136.9,136.96,300.0,135.9423,136.0019,135.9423,136.0019,300.0
2025-04-24 14:55:00,136.88,136.88,136.7,136.7,200.0,135.9225,135.9225,135.7437,135.7437,200.0
2025-04-24 15:00:00,136.66,136.66,136.49,136.49,500.0,135.704,135.704,135.5352,135.5352,500.0
2025-04-24 15:05:00,136.44,136.45,136.38,136.45,500.0,135.4855,135.4955,135.426,135.4955,500.0
2025-04-24 15:10:00,136.39,136.39,136.19,136.32,600.0,135.4359,135.4359,135.2373,135.3664,600.0
2025-04-24 15:15:00,136.33,136.38,136.33,136.38,200.0,135.3763,135.426,135.3763,135.426,200.0
2025-04-24 15:20:00,136.44,136.47,136.37,136.37,1020.0,135.4855,135.5153,135.416,135.416,1020.0
2025-04-24 15:25:00,136.48,136.48,136.21,136.21,400.0,135.5253,135.5253,135.2571,135.2571,400.0
2025-04-24 15:30:00,136.23,136.41,136.18,136.3,1543.0,135.277,135.4558,135.2274,135.3465,1543.0
2025-04-24 15:35:00,136.11,136.5,136.07,136.5,1752.0,135.1578,135.5451,135.1181,135.5451,1752.0
2025-04-24 15:40:00,136.52,136.55,136.41,136.51,2621.0,135.565,135.5948,135.4558,135.5551,2621.0
2025-04-24 15:45:00,136.48,136.66,136.44,136.62,1300.0,135.5253,135.704,135.4855,135.6643,1300.0
2025-04-24 15:50:00,136.54,136.75,136.43,136.55,1903.0,135.5848,135.7934,135.4756,135.5948,1903.0
2025-04-24 15:55:00,136.48,136.52,136.13,136.13,8701.0,135.5253,135.565,135.1777,135.1777,8701.0
2025-04-25 09:30:00,134.0,134.0,134.0,134.0,0.0,133.0626,133.0626,133.0626,133.0626,0.0
2025-04-25 09:35:00,135.39,135.59,135.2,135.2,400.0,134.4429,134.6415,134.2542,134.2542,400.0
2025-04-25 09:40:00,135.36,135.46,135.36,135.46,300.0,134.4131,134.5124,134.4131,134.5124,300.0
2025-04-25 09:45:00,135.48,135.56,135.46,135.56,300.0,134.5323,134.6117,134.5124,134.6117,300.0
2025-04-25 09:50:00,135.83,135.83,135.74,135.74,200.0,134.8798,134.8798,134.7904,134.7904,200.0
2025-04-25 09:55:00,135.74,135.74,135.74,135.74,0.0,134.7904,134.7904,134.7904,134.7904,0.0
2025-04-25 10:00:00,135.74,135.74,135.74,135.74,0.0,134.7904,134.7904,134.7904,134.7904,0.0
2025-04-25 10:05:00,135.73,135.73,135.73,135.73,100.0,134.7805,134.7805,134.7805,134.7805,100.0
2025-04-25 10:10:00,135.73,135.73,135.73,135.73,0.0,134.7805,134.7805,134.7805,134.7805,0.0
2025-04-25 10:15:00,135.73,135.73,135.73,135.73,0.0,134.7805,134.7805,134.7805,134.7805,0.0
2025-04-25 10:20:00,135.57,136.05,135.57,136.05,400.0,134.6216,135.0983,134.6216,135.0983,400.0
2025-04-25 10:25:00,135.89,135.89,135.53,135.53,400.0,134.9394,134.9394,134.5819,134.5819,400.0
2025-04-25 10:30:00,135.57,135.89,135.46,135.89,700.0,134.6216,134.9394,134.5124,134.9394,700.0
2025-04-25 10:35:00,135.7,135.76,135.7,135.76,400.0,134.7507,134.8103,134.7507,134.8103,400.0
2025-04-25 10:40:00,135.86,135.97,135.86,135.97,300.0,134.9096,135.0188,134.9096,135.0188,300.0
2025-04-25 10:45:00,136.1,136.1,136.0,136.03,300.0,135.1479,135.1479,135.0486,135.0784,300.0
2025-04-25 10:50:00,136.25,136.39,136.25,136.39,200.0,135.2969,135.4359,135.2969,135.4359,200.0
2025-04-25 10:55:00,136.42,136.42,136.4,136.4,200.0,135.4657,135.4657,135.4458,135.4458,200.0
2025-04-25 11:00:00,136.37,136.37,136.28,136.28,200.0,135.416,135.416,135.3267,135.3267,200.0
2025-04-25 11:05:00,136.28,136.28,136.28,136.28,0.0,135.3267,135.3267,135.3267,135.3267,0.0
2025-04-25 11:10:00,136.48,136.64,136.48,136.64,200.0,135.5253,135.6841,135.5253,135.6841,200.0
2025-04-25 11:15:00,136.64,136.64,136.64,136.64,0.0,135.6841,135.6841,135.6841,135.6841,0.0
2025-04-25 11:20:00,136.58,136.58,136.58,136.58,100.0,135.6246,135.6246,135.6246,135.6246,100.0
2025-04-25 11:25:00,136.64,136.64,136.63,136.63,200.0,135.6841,135.6841,135.6742,135.6742,200.0
2025-04-25 11:30:00,136.63,136.63,136.63,136.63,0.0,135.6742,135.6742,135.6742,135.6742,0.0
2025-04-25 11:35:00,136.44,136.44,136.44,136.44,100.0,135.4855,135.4855,135.4855,135.4855,100.0
2025-04-25 11:40:00,136.55,136.55,136.5,136.5,200.0,135.5948,135.5948,135.5451,135.5451,200.0
2025-04-25 11:45:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-25 11:50:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-25 11:55:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-25 12:00:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-25 12:05:00,136.96,137.12,136.96,137.12,300.0,136.0019,136.1608,136.0019,136.1608,300.0
2025-04-25 12:10:00,137.21,137.21,137.07,137.07,300.0,136.2502,136.2502,136.1111,136.1111,300.0
2025-04-25 12:15:00,137.01,137.01,137.01,137.01,100.0,136.0516,136.0516,136.0516,136.0516,100.0
2025-04-25 12:20:00,136.94,136.94,136.94,136.94,151.0,135.982,135.982,135.982,135.982,151.0
2025-04-25 12:25:00,137.07,137.11,137.07,137.11,871.0,136.1111,136.1509,136.1111,136.1509,871.0
2025-04-25 12:30:00,137.11,137.11,137.11,137.11,0.0,136.1509,136.1509,136.1509,136.1509,0.0
2025-04-25 12:35:00,136.89,136.89,136.89,136.89,100.0,135.9324,135.9324,135.9324,135.9324,100.0
2025-04-25 12:40:00,136.9,136.9,136.9,136.9,100.0,135.9423,135.9423,135.9423,135.9423,100.0
2025-04-25 12:45:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-25 12:50:00,136.91,136.91,136.91,136.91,100.0,135.9523,135.9523,135.9523,135.9523,100.0
2025-04-25 12:55:00,136.91,136.91,136.91,136.91,0.0,135.9523,135.9523,135.9523,135.9523,0.0
2025-04-25 13:00:00,136.69,136.69,136.69,136.69,100.0,135.7338,135.7338,135.7338,135.7338,100.0
2025-04-25 13:05:00,137.01,137.01,137.01,137.01,200.0,136.0516,136.0516,136.0516,136.0516,200.0
2025-04-25 13:10:00,137.01,137.01,137.01,137.01,100.0,136.0516,136.0516,136.0516,136.0516,100.0
2025-04-25 13:15:00,136.96,137.08,136.95,136.95,300.0,136.0019,136.1211,135.992,135.992,300.0
2025-04-25 13:20:00,136.89,136.97,136.89,136.97,500.0,135.9324,136.0118,135.9324,136.0118,500.0
2025-04-25 13:25:00,136.73,136.8,136.66,136.8,400.0,135.7735,135.843,135.704,135.843,400.0
2025-04-25 13:30:00,136.7,136.89,136.7,136.89,300.0,135.7437,135.9324,135.7437,135.9324,300.0
2025-04-25 13:35:00,136.81,136.81,136.31,136.31,300.0,135.853,135.853,135.3564,135.3564,300.0
2025-04-25 13:40:00,136.28,136.31,136.14,136.14,397.0,135.3267,135.3564,135.1876,135.1876,397.0
2025-04-25 13:45:00,135.84,135.84,135.84,135.84,100.0,134.8897,134.8897,134.8897,134.8897,100.0
2025-04-25 13:50:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-04-25 13:55:00,135.24,135.33,135.21,135.33,500.0,134.2939,134.3833,134.2641,134.3833,500.0
2025-04-25 14:00:00,135.3,135.8,135.3,135.8,300.0,134.3535,134.85,134.3535,134.85,300.0
2025-04-25 14:05:00,135.79,135.79,135.79,135.79,100.0,134.8401,134.8401,134.8401,134.8401,100.0
2025-04-25 14:10:00,136.02,136.02,136.02,136.02,200.0,135.0685,135.0685,135.0685,135.0685,200.0
2025-04-25 14:15:00,136.0,136.0,136.0,136.0,100.0,135.0486,135.0486,135.0486,135.0486,100.0
2025-04-25 14:20:00,136.24,136.28,136.24,136.28,300.0,135.2869,135.3267,135.2869,135.3267,300.0
2025-04-25 14:25:00,136.28,136.28,136.28,136.28,200.0,135.3267,135.3267,135.3267,135.3267,200.0
2025-04-25 14:30:00,136.35,136.35,136.35,136.35,100.0,135.3962,135.3962,135.3962,135.3962,100.0
2025-04-25 14:35:00,136.34,136.49,136.34,136.49,500.0,135.3862,135.5352,135.3862,135.5352,500.0
2025-04-25 14:40:00,136.55,136.59,136.55,136.59,300.0,135.5948,135.6345,135.5948,135.6345,300.0
2025-04-25 14:45:00,136.63,136.63,136.63,136.63,100.0,135.6742,135.6742,135.6742,135.6742,100.0
2025-04-25 14:50:00,136.47,136.47,136.46,136.46,371.0,135.5153,135.5153,135.5054,135.5054,371.0
2025-04-25 14:55:00,136.39,136.43,136.39,136.43,300.0,135.4359,135.4756,135.4359,135.4756,300.0
2025-04-25 15:00:00,136.42,136.51,136.42,136.47,500.0,135.4657,135.5551,135.4657,135.5153,500.0
2025-04-25 15:05:00,136.62,136.7,136.62,136.68,700.0,135.6643,135.7437,135.6643,135.7239,700.0
2025-04-25 15:10:00,136.69,136.69,136.56,136.56,200.0,135.7338,135.7338,135.6047,135.6047,200.0
2025-04-25 15:15:00,136.34,136.52,136.34,136.52,700.0,135.3862,135.565,135.3862,135.565,700.0
2025-04-25 15:20:00,136.6,136.6,136.5,136.57,600.0,135.6444,135.6444,135.5451,135.6146,600.0
2025-04-25 15:25:00,136.51,136.55,136.49,136.55,1301.0,135.5551,135.5948,135.5352,135.5948,1301.0
2025-04-25 15:30:00,136.39,136.47,136.2,136.3,1000.0,135.4359,135.5153,135.2472,135.3465,1000.0
2025-04-25 15:35:00,136.15,136.46,136.15,136.27,600.0,135.1976,135.5054,135.1976,135.3167,600.0
2025-04-25 15:40:00,136.27,136.38,136.27,136.38,400.0,135.3167,135.426,135.3167,135.426,400.0
2025-04-25 15:45:00,136.26,136.44,136.26,136.4,600.0,135.3068,135.4855,135.3068,135.4458,600.0
2025-04-25 15:50:00,136.35,136.91,136.35,136.9,4226.0,135.3962,135.9523,135.3962,135.9423,4226.0
2025-04-25 15:55:00,136.62,136.88,136.56,136.75,3800.0,135.6643,135.9225,135.6047,135.7934,3800.0
2025-04-28 09:30:00,137.0,137.0,136.87,136.87,241.0,136.0416,136.0416,135.9125,135.9125,241.0
2025-04-28 09:35:00,138.03,138.03,138.03,138.03,100.0,137.0644,137.0644,137.0644,137.0644,100.0
2025-04-28 09:40:00,138.03,138.03,138.03,138.03,0.0,137.0644,137.0644,137.0644,137.0644,0.0
2025-04-28 09:45:00,137.58,137.58,137.58,137.58,100.0,136.6176,136.6176,136.6176,136.6176,100.0
2025-04-28 09:50:00,137.89,137.89,137.89,137.89,100.0,136.9254,136.9254,136.9254,136.9254,100.0
2025-04-28 09:55:00,137.38,137.38,137.38,137.38,100.0,136.419,136.419,136.419,136.419,100.0
2025-04-28 10:00:00,137.38,137.38,137.38,137.38,0.0,136.419,136.419,136.419,136.419,0.0
2025-04-28 10:05:00,137.6,137.64,137.6,137.64,200.0,136.6374,136.6771,136.6374,136.6771,200.0
2025-04-28 10:10:00,137.9,138.06,137.9,138.06,6879.0,136.9353,137.0942,136.9353,137.0942,6879.0
2025-04-28 10:15:00,138.0,138.0,137.97,137.97,300.0,137.0346,137.0346,137.0048,137.0048,300.0
2025-04-28 10:20:00,137.97,137.97,137.97,137.97,0.0,137.0048,137.0048,137.0048,137.0048,0.0
2025-04-28 10:25:00,137.97,137.97,137.97,137.97,0.0,137.0048,137.0048,137.0048,137.0048,0.0
2025-04-28 10:30:00,138.0,138.0,138.0,138.0,100.0,137.0346,137.0346,137.0346,137.0346,100.0
2025-04-28 10:35:00,138.03,138.03,138.03,138.03,139.0,137.0644,137.0644,137.0644,137.0644,139.0
2025-04-28 10:40:00,138.17,138.17,138.07,138.07,320.0,137.2034,137.2034,137.1041,137.1041,320.0
2025-04-28 10:45:00,138.29,138.51,138.29,138.51,300.0,137.3226,137.5411,137.3226,137.5411,300.0
2025-04-28 10:50:00,138.28,138.28,138.28,138.28,100.0,137.3127,137.3127,137.3127,137.3127,100.0
2025-04-28 10:55:00,138.02,138.02,138.02,138.02,100.0,137.0545,137.0545,137.0545,137.0545,100.0
2025-04-28 11:00:00,138.14,138.14,137.99,137.99,200.0,137.1736,137.1736,137.0247,137.0247,200.0
2025-04-28 11:05:00,137.99,137.99,137.99,137.99,0.0,137.0247,137.0247,137.0247,137.0247,0.0
2025-04-28 11:10:00,137.99,137.99,137.99,137.99,0.0,137.0247,137.0247,137.0247,137.0247,0.0
2025-04-28 11:15:00,137.57,137.57,137.57,137.57,100.0,136.6076,136.6076,136.6076,136.6076,100.0
2025-04-28 11:20:00,137.54,137.54,137.42,137.42,500.0,136.5778,136.5778,136.4587,136.4587,500.0
2025-04-28 11:25:00,137.1,137.18,137.1,137.18,200.0,136.1409,136.2204,136.1409,136.2204,200.0
2025-04-28 11:30:00,137.18,137.18,137.18,137.18,0.0,136.2204,136.2204,136.2204,136.2204,0.0
2025-04-28 11:35:00,137.36,137.36,137.36,137.36,100.0,136.3991,136.3991,136.3991,136.3991,100.0
2025-04-28 11:40:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 11:45:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 11:50:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 11:55:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 12:00:00,137.22,137.22,137.08,137.08,200.0,136.2601,136.2601,136.1211,136.1211,200.0
2025-04-28 12:05:00,136.87,136.87,136.87,136.87,820.0,135.9125,135.9125,135.9125,135.9125,820.0
2025-04-28 12:10:00,136.87,136.87,136.87,136.87,0.0,135.9125,135.9125,135.9125,135.9125,0.0
2025-04-28 12:15:00,137.22,137.22,137.22,137.22,100.0,136.2601,136.2601,136.2601,136.2601,100.0
2025-04-28 12:20:00,137.22,137.22,137.22,137.22,0.0,136.2601,136.2601,136.2601,136.2601,0.0
2025-04-28 12:25:00,137.06,137.06,137.06,137.06,100.0,136.1012,136.1012,136.1012,136.1012,100.0
2025-04-28 12:30:00,137.25,137.25,137.24,137.24,200.0,136.2899,136.2899,136.2799,136.2799,200.0
2025-04-28 12:35:00,137.36,137.36,137.28,137.28,200.0,136.3991,136.3991,136.3197,136.3197,200.0
2025-04-28 12:40:00,137.41,137.41,137.41,137.41,100.0,136.4488,136.4488,136.4488,136.4488,100.0
2025-04-28 12:45:00,137.41,137.41,137.41,137.41,0.0,136.4488,136.4488,136.4488,136.4488,0.0
2025-04-28 12:50:00,137.41,137.41,137.41,137.41,0.0,136.4488,136.4488,136.4488,136.4488,0.0
2025-04-28 12:55:00,137.35,137.35,137.35,137.35,100.0,136.3892,136.3892,136.3892,136.3892,100.0
2025-04-28 13:00:00,137.33,137.34,137.25,137.25,469.0,136.3693,136.3792,136.2899,136.2899,469.0
2025-04-28 13:05:00,137.25,137.25,137.25,137.25,0.0,136.2899,136.2899,136.2899,136.2899,0.0
2025-04-28 13:10:00,137.01,137.01,137.01,137.01,100.0,136.0516,136.0516,136.0516,136.0516,100.0
2025-04-28 13:15:00,137.01,137.01,137.01,137.01,0.0,136.0516,136.0516,136.0516,136.0516,0.0
2025-04-28 13:20:00,136.96,136.96,136.96,136.96,100.0,136.0019,136.0019,136.0019,136.0019,100.0
2025-04-28 13:25:00,137.25,137.25,137.25,137.25,150.0,136.2899,136.2899,136.2899,136.2899,150.0
2025-04-28 13:30:00,137.25,137.25,137.25,137.25,0.0,136.2899,136.2899,136.2899,136.2899,0.0
2025-04-28 13:35:00,137.21,137.21,137.21,137.21,100.0,136.2502,136.2502,136.2502,136.2502,100.0
2025-04-28 13:40:00,137.21,137.21,137.21,137.21,0.0,136.2502,136.2502,136.2502,136.2502,0.0
2025-04-28 13:45:00,137.21,137.21,137.21,137.21,0.0,136.2502,136.2502,136.2502,136.2502,0.0
2025-04-28 13:50:00,137.21,137.21,137.21,137.21,0.0,136.2502,136.2502,136.2502,136.2502,0.0
2025-04-28 13:55:00,137.61,137.61,137.61,137.61,100.0,136.6474,136.6474,136.6474,136.6474,100.0
2025-04-28 14:00:00,137.61,137.61,137.61,137.61,0.0,136.6474,136.6474,136.6474,136.6474,0.0
2025-04-28 14:05:00,137.68,137.68,137.68,137.68,100.0,136.7169,136.7169,136.7169,136.7169,100.0
2025-04-28 14:10:00,137.8,137.8,137.8,137.8,273.0,136.836,136.836,136.836,136.836,273.0
2025-04-28 14:15:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:20:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:25:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:30:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:35:00,137.8,137.8,137.8,137.8,100.0,136.836,136.836,136.836,136.836,100.0
2025-04-28 14:40:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:45:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:50:00,137.72,137.72,137.72,137.72,100.0,136.7566,136.7566,136.7566,136.7566,100.0
2025-04-28 14:55:00,137.57,137.57,137.57,137.57,100.0,136.6076,136.6076,136.6076,136.6076,100.0
2025-04-28 15:00:00,137.68,137.68,137.57,137.57,241.0,136.7169,136.7169,136.6076,136.6076,241.0
2025-04-28 15:05:00,137.45,137.53,137.45,137.53,200.0,136.4885,136.5679,136.4885,136.5679,200.0
2025-04-28 15:10:00,137.7,137.71,137.6,137.71,895.0,136.7367,136.7467,136.6374,136.7467,895.0
2025-04-28 15:15:00,137.8,137.81,137.79,137.81,300.0,136.836,136.846,136.8261,136.846,300.0
2025-04-28 15:20:00,137.89,137.89,137.89,137.89,100.0,136.9254,136.9254,136.9254,136.9254,100.0
2025-04-28 15:25:00,137.98,137.99,137.96,137.96,1323.0,137.0148,137.0247,136.9949,136.9949,1323.0
2025-04-28 15:30:00,137.96,137.96,137.96,137.96,0.0,136.9949,136.9949,136.9949,136.9949,0.0
2025-04-28 15:35:00,137.74,137.83,137.54,137.83,800.0,136.7764,136.8658,136.5778,136.8658,800.0
2025-04-28 15:40:00,137.96,137.97,137.86,137.86,300.0,136.9949,137.0048,136.8956,136.8956,300.0
2025-04-28 15:45:00,138.11,138.16,138.11,138.13,300.0,137.1439,137.1935,137.1439,137.1637,300.0
2025-04-28 15:50:00,138.23,138.34,138.19,138.19,1550.0,137.263,137.3722,137.2233,137.2233,1550.0
2025-04-28 15:55:00,138.0,138.17,137.8,137.8,1600.0,137.0346,137.2034,136.836,136.836,1600.0
2025-04-29 09:30:00,137.53,137.53,137.53,137.53,0.0,136.5679,136.5679,136.5679,136.5679,0.0
2025-04-29 09:35:00,136.48,136.48,136.48,136.48,100.0,135.5253,135.5253,135.5253,135.5253,100.0
2025-04-29 09:40:00,136.47,136.5,136.22,136.23,400.0,135.5153,135.5451,135.2671,135.277,400.0
2025-04-29 09:45:00,135.55,135.55,135.53,135.53,200.0,134.6018,134.6018,134.5819,134.5819,200.0
2025-04-29 09:50:00,135.79,135.79,135.64,135.7,300.0,134.8401,134.8401,134.6911,134.7507,300.0
2025-04-29 09:55:00,135.85,135.85,135.85,135.85,100.0,134.8997,134.8997,134.8997,134.8997,100.0
2025-04-29 10:00:00,135.75,135.75,135.75,135.75,100.0,134.8004,134.8004,134.8004,134.8004,100.0
2025-04-29 10:05:00,135.75,135.75,135.75,135.75,0.0,134.8004,134.8004,134.8004,134.8004,0.0
2025-04-29 10:10:00,136.37,136.37,136.02,136.02,200.0,135.416,135.416,135.0685,135.0685,200.0
2025-04-29 10:15:00,136.19,136.22,136.19,136.22,200.0,135.2373,135.2671,135.2373,135.2671,200.0
2025-04-29 10:20:00,136.07,136.07,135.96,135.96,216.0,135.1181,135.1181,135.0089,135.0089,216.0
2025-04-29 10:25:00,136.0,136.0,135.79,135.79,200.0,135.0486,135.0486,134.8401,134.8401,200.0
2025-04-29 10:30:00,136.2,136.2,136.2,136.2,500.0,135.2472,135.2472,135.2472,135.2472,500.0
2025-04-29 10:35:00,136.76,136.76,136.76,136.76,100.0,135.8033,135.8033,135.8033,135.8033,100.0
2025-04-29 10:40:00,136.76,136.76,136.76,136.76,0.0,135.8033,135.8033,135.8033,135.8033,0.0
2025-04-29 10:45:00,136.76,136.76,136.76,136.76,0.0,135.8033,135.8033,135.8033,135.8033,0.0
2025-04-29 10:50:00,136.76,136.76,136.76,136.76,0.0,135.8033,135.8033,135.8033,135.8033,0.0
2025-04-29 10:55:00,137.69,137.69,137.69,137.69,100.0,136.7268,136.7268,136.7268,136.7268,100.0
2025-04-29 11:00:00,137.69,137.69,137.69,137.69,0.0,136.7268,136.7268,136.7268,136.7268,0.0
2025-04-29 11:05:00,137.03,137.14,137.03,137.14,301.0,136.0714,136.1806,136.0714,136.1806,301.0
2025-04-29 11:10:00,137.36,137.39,137.36,137.39,300.0,136.3991,136.4289,136.3991,136.4289,300.0
2025-04-29 11:15:00,137.38,137.38,137.38,137.38,100.0,136.419,136.419,136.419,136.419,100.0
2025-04-29 11:20:00,136.94,136.94,136.94,136.94,100.0,135.982,135.982,135.982,135.982,100.0
2025-04-29 11:25:00,137.0,137.27,137.0,137.27,600.0,136.0416,136.3097,136.0416,136.3097,600.0
2025-04-29 11:30:00,136.75,136.75,136.73,136.73,200.0,135.7934,135.7934,135.7735,135.7735,200.0
2025-04-29 11:35:00,136.74,136.74,136.74,136.74,100.0,135.7834,135.7834,135.7834,135.7834,100.0
2025-04-29 11:40:00,136.74,136.74,136.74,136.74,0.0,135.7834,135.7834,135.7834,135.7834,0.0
2025-04-29 11:45:00,136.59,136.7,136.59,136.7,200.0,135.6345,135.7437,135.6345,135.7437,200.0
2025-04-29 11:50:00,136.7,136.7,136.7,136.7,0.0,135.7437,135.7437,135.7437,135.7437,0.0
2025-04-29 11:55:00,136.58,136.59,136.58,136.59,200.0,135.6246,135.6345,135.6246,135.6345,200.0
2025-04-29 12:00:00,136.55,136.9,136.55,136.9,500.0,135.5948,135.9423,135.5948,135.9423,500.0
2025-04-29 12:05:00,136.96,136.96,136.96,136.96,100.0,136.0019,136.0019,136.0019,136.0019,100.0
2025-04-29 12:10:00,137.13,137.13,137.13,137.13,1099.0,136.1707,136.1707,136.1707,136.1707,1099.0
2025-04-29 12:15:00,137.13,137.13,137.13,137.13,0.0,136.1707,136.1707,136.1707,136.1707,0.0
2025-04-29 12:20:00,136.87,136.87,136.75,136.75,200.0,135.9125,135.9125,135.7934,135.7934,200.0
2025-04-29 12:25:00,136.75,136.75,136.75,136.75,0.0,135.7934,135.7934,135.7934,135.7934,0.0
2025-04-29 12:30:00,136.58,136.58,136.58,136.58,100.0,135.6246,135.6246,135.6246,135.6246,100.0
2025-04-29 12:35:00,136.47,136.47,136.47,136.47,100.0,135.5153,135.5153,135.5153,135.5153,100.0
2025-04-29 12:40:00,136.47,136.47,136.47,136.47,0.0,135.5153,135.5153,135.5153,135.5153,0.0
2025-04-29 12:45:00,136.47,136.47,136.47,136.47,0.0,135.5153,135.5153,135.5153,135.5153,0.0
2025-04-29 12:50:00,136.47,136.47,136.47,136.47,0.0,135.5153,135.5153,135.5153,135.5153,0.0
2025-04-29 12:55:00,136.21,136.35,136.21,136.35,300.0,135.2571,135.3962,135.2571,135.3962,300.0
2025-04-29 13:00:00,136.35,136.35,136.35,136.35,0.0,135.3962,135.3962,135.3962,135.3962,0.0
2025-04-29 13:05:00,136.35,136.35,136.35,136.35,0.0,135.3962,135.3962,135.3962,135.3962,0.0
2025-04-29 13:10:00,136.35,136.35,136.35,136.35,0.0,135.3962,135.3962,135.3962,135.3962,0.0
2025-04-29 13:15:00,136.67,136.67,136.67,136.67,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2025-04-29 13:20:00,136.67,136.67,136.67,136.67,0.0,135.7139,135.7139,135.7139,135.7139,0.0
2025-04-29 13:25:00,136.91,136.91,136.91,136.91,100.0,135.9523,135.9523,135.9523,135.9523,100.0
2025-04-29 13:30:00,137.05,137.05,136.95,136.95,400.0,136.0913,136.0913,135.992,135.992,400.0
2025-04-29 13:35:00,137.22,137.23,137.22,137.23,200.0,136.2601,136.27,136.2601,136.27,200.0
2025-04-29 13:40:00,137.23,137.23,137.23,137.23,0.0,136.27,136.27,136.27,136.27,0.0
2025-04-29 13:45:00,137.37,137.5,137.37,137.5,200.0,136.409,136.5381,136.409,136.5381,200.0
2025-04-29 13:50:00,137.53,137.53,137.53,137.53,100.0,136.5679,136.5679,136.5679,136.5679,100.0
2025-04-29 13:55:00,137.53,137.53,137.53,137.53,0.0,136.5679,136.5679,136.5679,136.5679,0.0
2025-04-29 14:00:00,137.53,137.53,137.53,137.53,0.0,136.5679,136.5679,136.5679,136.5679,0.0
2025-04-29 14:05:00,137.53,137.53,137.53,137.53,0.0,136.5679,136.5679,136.5679,136.5679,0.0
2025-04-29 14:10:00,137.12,137.19,137.11,137.14,1200.0,136.1608,136.2303,136.1509,136.1806,1200.0
2025-04-29 14:15:00,136.99,136.99,136.99,136.99,100.0,136.0317,136.0317,136.0317,136.0317,100.0
2025-04-29 14:20:00,136.9,136.9,136.9,136.9,100.0,135.9423,135.9423,135.9423,135.9423,100.0
2025-04-29 14:25:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:30:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:35:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:40:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:45:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:50:00,136.87,136.96,136.81,136.96,600.0,135.9125,136.0019,135.853,136.0019,600.0
2025-04-29 14:55:00,136.89,136.98,136.8,136.8,400.0,135.9324,136.0218,135.843,135.843,400.0
2025-04-29 15:00:00,136.79,136.79,136.74,136.78,1100.0,135.8331,135.8331,135.7834,135.8232,1100.0
2025-04-29 15:05:00,137.02,137.02,136.79,136.79,300.0,136.0615,136.0615,135.8331,135.8331,300.0
2025-04-29 15:10:00,136.87,137.01,136.87,137.01,200.0,135.9125,136.0516,135.9125,136.0516,200.0
2025-04-29 15:15:00,137.01,137.01,137.01,137.01,0.0,136.0516,136.0516,136.0516,136.0516,0.0
2025-04-29 15:20:00,137.26,137.34,137.23,137.34,500.0,136.2998,136.3792,136.27,136.3792,500.0
2025-04-29 15:25:00,137.12,137.12,137.11,137.11,200.0,136.1608,136.1608,136.1509,136.1509,200.0
2025-04-29 15:30:00,137.13,137.13,137.12,137.12,200.0,136.1707,136.1707,136.1608,136.1608,200.0
2025-04-29 15:35:00,137.17,137.17,137.03,137.1,714.0,136.2104,136.2104,136.0714,136.1409,714.0
2025-04-29 15:40:00,136.97,137.0,136.86,136.86,700.0,136.0118,136.0416,135.9026,135.9026,700.0
2025-04-29 15:45:00,136.99,137.0,136.91,137.0,500.0,136.0317,136.0416,135.9523,136.0416,500.0
2025-04-29 15:50:00,137.08,137.08,136.8,136.8,1377.0,136.1211,136.1211,135.843,135.843,1377.0
2025-04-29 15:55:00,136.54,136.87,136.54,136.64,2800.0,135.5848,135.9125,135.5848,135.6841,2800.0
2025-04-30 09:30:00,134.6,134.6,133.37,133.37,1104.0,133.6584,133.6584,132.437,132.437,1104.0
2025-04-30 09:35:00,133.37,133.37,133.37,133.37,0.0,132.437,132.437,132.437,132.437,0.0
2025-04-30 09:40:00,133.37,133.37,133.37,133.37,0.0,132.437,132.437,132.437,132.437,0.0
2025-04-30 09:45:00,133.37,133.37,133.37,133.37,0.0,132.437,132.437,132.437,132.437,0.0
2025-04-30 09:50:00,131.93,131.93,131.91,131.91,684.0,131.0071,131.0071,130.9872,130.9872,684.0
2025-04-30 09:55:00,131.73,131.73,131.21,131.21,500.0,130.8085,130.8085,130.2921,130.2921,500.0
2025-04-30 10:00:00,131.73,131.98,131.73,131.98,1580.0,130.8085,131.0567,130.8085,131.0567,1580.0
2025-04-30 10:05:00,131.87,131.87,131.87,131.87,100.0,130.9475,130.9475,130.9475,130.9475,100.0
2025-04-30 10:10:00,132.07,132.07,132.07,132.07,100.0,131.1461,131.1461,131.1461,131.1461,100.0
2025-04-30 10:15:00,132.07,132.07,132.07,132.07,0.0,131.1461,131.1461,131.1461,131.1461,0.0
2025-04-30 10:20:00,132.45,132.45,132.45,132.45,143.0,131.5235,131.5235,131.5235,131.5235,143.0
2025-04-30 10:25:00,132.87,132.87,132.87,132.87,100.0,131.9405,131.9405,131.9405,131.9405,100.0
2025-04-30 10:30:00,132.87,132.87,132.87,132.87,0.0,131.9405,131.9405,131.9405,131.9405,0.0
2025-04-30 10:35:00,132.94,132.94,132.94,132.94,100.0,132.01,132.01,132.01,132.01,100.0
2025-04-30 10:40:00,132.74,132.74,132.38,132.38,200.0,131.8114,131.8114,131.4539,131.4539,200.0
2025-04-30 10:45:00,132.38,132.38,132.38,132.38,0.0,131.4539,131.4539,131.4539,131.4539,0.0
2025-04-30 10:50:00,131.83,131.84,131.83,131.84,200.0,130.9078,130.9177,130.9078,130.9177,200.0
2025-04-30 10:55:00,132.53,132.53,132.53,132.53,100.0,131.6029,131.6029,131.6029,131.6029,100.0
2025-04-30 11:00:00,132.81,132.81,132.81,132.81,100.0,131.8809,131.8809,131.8809,131.8809,100.0
2025-04-30 11:05:00,132.81,132.81,132.81,132.81,0.0,131.8809,131.8809,131.8809,131.8809,0.0
2025-04-30 11:10:00,132.81,132.81,132.81,132.81,0.0,131.8809,131.8809,131.8809,131.8809,0.0
2025-04-30 11:15:00,132.81,132.81,132.81,132.81,0.0,131.8809,131.8809,131.8809,131.8809,0.0
2025-04-30 11:20:00,133.8,133.8,133.8,133.8,100.0,132.864,132.864,132.864,132.864,100.0
2025-04-30 11:25:00,133.8,133.8,133.8,133.8,0.0,132.864,132.864,132.864,132.864,0.0
2025-04-30 11:30:00,133.37,133.5,133.37,133.5,200.0,132.437,132.5661,132.437,132.5661,200.0
2025-04-30 11:35:00,133.5,133.5,133.5,133.5,0.0,132.5661,132.5661,132.5661,132.5661,0.0
2025-04-30 11:40:00,132.98,132.98,132.26,132.52,2324.0,132.0497,132.0497,131.3348,131.593,2324.0
2025-04-30 11:45:00,132.49,132.58,132.15,132.15,400.0,131.5632,131.6525,131.2256,131.2256,400.0
2025-04-30 11:50:00,131.8,131.8,131.5,131.5,700.0,130.878,130.878,130.5801,130.5801,700.0
2025-04-30 11:55:00,131.53,131.87,131.53,131.87,400.0,130.6099,130.9475,130.6099,130.9475,400.0
2025-04-30 12:00:00,131.93,131.93,131.63,131.8,811.0,131.0071,131.0071,130.7092,130.878,811.0
2025-04-30 12:05:00,131.82,131.82,131.82,131.82,100.0,130.8979,130.8979,130.8979,130.8979,100.0
2025-04-30 12:10:00,131.82,131.82,131.82,131.82,0.0,130.8979,130.8979,130.8979,130.8979,0.0
2025-04-30 12:15:00,131.41,131.49,131.41,131.49,400.0,130.4907,130.5702,130.4907,130.5702,400.0
2025-04-30 12:20:00,131.49,131.49,131.49,131.49,0.0,130.5702,130.5702,130.5702,130.5702,0.0
2025-04-30 12:25:00,131.49,131.49,131.49,131.49,0.0,130.5702,130.5702,130.5702,130.5702,0.0
2025-04-30 12:30:00,130.6,130.6,130.6,130.6,100.0,129.6864,129.6864,129.6864,129.6864,100.0
2025-04-30 12:35:00,130.6,130.6,130.6,130.6,0.0,129.6864,129.6864,129.6864,129.6864,0.0
2025-04-30 12:40:00,131.42,131.42,131.42,131.42,100.0,130.5007,130.5007,130.5007,130.5007,100.0
2025-04-30 12:45:00,131.33,131.33,131.33,131.33,100.0,130.4113,130.4113,130.4113,130.4113,100.0
2025-04-30 12:50:00,131.31,131.31,131.31,131.31,100.0,130.3914,130.3914,130.3914,130.3914,100.0
2025-04-30 12:55:00,131.31,131.31,131.31,131.31,0.0,130.3914,130.3914,130.3914,130.3914,0.0
2025-04-30 13:00:00,131.31,131.31,131.31,131.31,0.0,130.3914,130.3914,130.3914,130.3914,0.0
2025-04-30 13:05:00,131.24,131.24,131.24,131.24,100.0,130.3219,130.3219,130.3219,130.3219,100.0
2025-04-30 13:10:00,131.0,131.0,131.0,131.0,948.0,130.0836,130.0836,130.0836,130.0836,948.0
2025-04-30 13:15:00,131.17,131.26,131.12,131.12,400.0,130.2524,130.3418,130.2028,130.2028,400.0
2025-04-30 13:20:00,131.34,131.34,131.34,131.34,200.0,130.4212,130.4212,130.4212,130.4212,200.0
2025-04-30 13:25:00,131.53,131.53,131.53,131.53,100.0,130.6099,130.6099,130.6099,130.6099,100.0
2025-04-30 13:30:00,131.8,131.8,131.8,131.8,100.0,130.878,130.878,130.878,130.878,100.0
2025-04-30 13:35:00,131.84,131.84,131.84,131.84,100.0,130.9177,130.9177,130.9177,130.9177,100.0
2025-04-30 13:40:00,131.78,131.78,131.78,131.78,100.0,130.8581,130.8581,130.8581,130.8581,100.0
2025-04-30 13:45:00,131.71,131.71,131.71,131.71,133.0,130.7886,130.7886,130.7886,130.7886,133.0
2025-04-30 13:50:00,131.71,131.71,131.71,131.71,0.0,130.7886,130.7886,130.7886,130.7886,0.0
2025-04-30 13:55:00,131.41,131.55,131.41,131.55,200.0,130.4907,130.6297,130.4907,130.6297,200.0
2025-04-30 14:00:00,131.4,131.4,131.4,131.4,100.0,130.4808,130.4808,130.4808,130.4808,100.0
2025-04-30 14:05:00,131.55,132.35,131.55,131.71,600.0,130.6297,131.4242,130.6297,130.7886,600.0
2025-04-30 14:10:00,131.95,131.95,131.95,131.95,100.0,131.0269,131.0269,131.0269,131.0269,100.0
2025-04-30 14:15:00,131.89,131.9,131.89,131.9,200.0,130.9674,130.9773,130.9674,130.9773,200.0
2025-04-30 14:20:00,131.85,131.85,131.85,131.85,100.0,130.9276,130.9276,130.9276,130.9276,100.0
2025-04-30 14:25:00,131.8,131.8,131.76,131.8,300.0,130.878,130.878,130.8383,130.878,300.0
2025-04-30 14:30:00,131.8,131.8,131.8,131.8,100.0,130.878,130.878,130.878,130.878,100.0
2025-04-30 14:35:00,131.65,131.65,131.65,131.65,100.0,130.729,130.729,130.729,130.729,100.0
2025-04-30 14:40:00,131.34,131.34,131.34,131.34,100.0,130.4212,130.4212,130.4212,130.4212,100.0
2025-04-30 14:45:00,131.76,131.76,131.7,131.7,360.0,130.8383,130.8383,130.7787,130.7787,360.0
2025-04-30 14:50:00,131.76,131.81,131.6,131.6,300.0,130.8383,130.8879,130.6794,130.6794,300.0
2025-04-30 14:55:00,131.6,131.62,131.6,131.62,300.0,130.6794,130.6993,130.6794,130.6993,300.0
2025-04-30 15:00:00,131.67,131.71,131.5,131.5,300.0,130.7489,130.7886,130.5801,130.5801,300.0
2025-04-30 15:05:00,131.44,131.44,131.44,131.44,100.0,130.5205,130.5205,130.5205,130.5205,100.0
2025-04-30 15:10:00,131.42,131.42,131.42,131.42,200.0,130.5007,130.5007,130.5007,130.5007,200.0
2025-04-30 15:15:00,131.47,131.54,131.47,131.54,200.0,130.5503,130.6198,130.5503,130.6198,200.0
2025-04-30 15:20:00,131.45,131.51,131.34,131.42,1761.0,130.5304,130.59,130.4212,130.5007,1761.0
2025-04-30 15:25:00,131.29,131.38,131.29,131.3,598.0,130.3716,130.4609,130.3716,130.3815,598.0
2025-04-30 15:30:00,131.31,131.39,131.31,131.39,403.0,130.3914,130.4709,130.3914,130.4709,403.0
2025-04-30 15:35:00,131.39,131.39,131.39,131.39,0.0,130.4709,130.4709,130.4709,130.4709,0.0
2025-04-30 15:40:00,131.15,131.15,131.15,131.15,100.0,130.2325,130.2325,130.2325,130.2325,100.0
2025-04-30 15:45:00,131.41,131.82,131.41,131.82,500.0,130.4907,130.8979,130.4907,130.8979,500.0
2025-04-30 15:50:00,132.25,132.45,132.16,132.29,1460.0,131.3249,131.5235,131.2355,131.3646,1460.0
2025-04-30 15:55:00,132.25,132.29,132.01,132.02,5093.0,131.3249,131.3646,131.0865,131.0965,5093.0
2025-05-01 09:30:00,131.53,133.45,131.34,133.45,451.0,130.6099,132.5165,130.4212,132.5165,451.0
2025-05-01 09:35:00,134.32,134.8,134.32,134.33,900.0,133.3804,133.857,133.3804,133.3903,900.0
2025-05-01 09:40:00,134.97,134.97,134.97,134.97,100.0,134.0258,134.0258,134.0258,134.0258,100.0
2025-05-01 09:45:00,135.44,135.44,135.05,135.28,400.0,134.4925,134.4925,134.1053,134.3337,400.0
2025-05-01 09:50:00,135.28,135.28,135.28,135.28,0.0,134.3337,134.3337,134.3337,134.3337,0.0
2025-05-01 09:55:00,134.57,134.67,134.57,134.67,200.0,133.6286,133.7279,133.6286,133.7279,200.0
2025-05-01 10:00:00,134.34,135.06,134.34,134.9,3159.0,133.4002,134.1152,133.4002,133.9563,3159.0
2025-05-01 10:05:00,135.4,135.4,135.4,135.4,100.0,134.4528,134.4528,134.4528,134.4528,100.0
2025-05-01 10:10:00,135.52,135.85,135.52,135.85,305.0,134.572,134.8997,134.572,134.8997,305.0
2025-05-01 10:15:00,135.7,135.7,135.61,135.61,200.0,134.7507,134.7507,134.6613,134.6613,200.0
2025-05-01 10:20:00,135.49,135.49,135.49,135.49,100.0,134.5422,134.5422,134.5422,134.5422,100.0
2025-05-01 10:25:00,135.53,135.75,135.53,135.7,400.0,134.5819,134.8004,134.5819,134.7507,400.0
2025-05-01 10:30:00,135.97,136.01,135.81,135.99,1100.0,135.0188,135.0585,134.8599,135.0387,1100.0
2025-05-01 10:35:00,136.01,136.38,136.01,136.24,700.0,135.0585,135.426,135.0585,135.2869,700.0
2025-05-01 10:40:00,136.1,136.15,135.92,135.92,400.0,135.1479,135.1976,134.9692,134.9692,400.0
2025-05-01 10:45:00,135.88,136.0,135.88,136.0,200.0,134.9295,135.0486,134.9295,135.0486,200.0
2025-05-01 10:50:00,135.9,135.97,135.9,135.97,869.0,134.9493,135.0188,134.9493,135.0188,869.0
2025-05-01 10:55:00,135.86,135.86,135.86,135.86,100.0,134.9096,134.9096,134.9096,134.9096,100.0
2025-05-01 11:00:00,135.86,135.86,135.86,135.86,0.0,134.9096,134.9096,134.9096,134.9096,0.0
2025-05-01 11:05:00,135.33,135.33,135.19,135.19,400.0,134.3833,134.3833,134.2443,134.2443,400.0
2025-05-01 11:10:00,134.82,134.82,134.82,134.82,100.0,133.8769,133.8769,133.8769,133.8769,100.0
2025-05-01 11:15:00,134.82,134.98,134.81,134.97,644.0,133.8769,134.0358,133.8669,134.0258,644.0
2025-05-01 11:20:00,135.51,135.51,135.51,135.51,100.0,134.562,134.562,134.562,134.562,100.0
2025-05-01 11:25:00,135.5,135.6,135.45,135.6,1644.0,134.5521,134.6514,134.5025,134.6514,1644.0
2025-05-01 11:30:00,135.6,135.6,135.6,135.6,0.0,134.6514,134.6514,134.6514,134.6514,0.0
2025-05-01 11:35:00,135.5,135.5,135.5,135.5,900.0,134.5521,134.5521,134.5521,134.5521,900.0
2025-05-01 11:40:00,134.93,134.93,134.93,134.93,151.0,133.9861,133.9861,133.9861,133.9861,151.0
2025-05-01 11:45:00,134.44,134.52,134.44,134.52,321.0,133.4995,133.579,133.4995,133.579,321.0
2025-05-01 11:50:00,134.46,134.46,134.35,134.35,373.0,133.5194,133.5194,133.4102,133.4102,373.0
2025-05-01 11:55:00,134.35,134.35,134.35,134.35,0.0,133.4102,133.4102,133.4102,133.4102,0.0
2025-05-01 12:00:00,133.62,133.62,133.0,133.11,400.0,132.6853,132.6853,132.0696,132.1788,400.0
2025-05-01 12:05:00,133.43,133.43,133.32,133.32,300.0,132.4966,132.4966,132.3874,132.3874,300.0
2025-05-01 12:10:00,133.32,133.32,133.32,133.32,0.0,132.3874,132.3874,132.3874,132.3874,0.0
2025-05-01 12:15:00,133.24,133.24,133.24,133.24,100.0,132.3079,132.3079,132.3079,132.3079,100.0
2025-05-01 12:20:00,133.24,133.24,133.24,133.24,0.0,132.3079,132.3079,132.3079,132.3079,0.0
2025-05-01 12:25:00,133.24,133.24,133.24,133.24,0.0,132.3079,132.3079,132.3079,132.3079,0.0
2025-05-01 12:30:00,132.95,133.15,132.95,133.15,700.0,132.02,132.2186,132.02,132.2186,700.0
2025-05-01 12:35:00,133.39,133.39,133.33,133.33,300.0,132.4569,132.4569,132.3973,132.3973,300.0
2025-05-01 12:40:00,133.01,133.25,133.01,133.24,909.0,132.0795,132.3179,132.0795,132.3079,909.0
2025-05-01 12:45:00,133.24,133.24,133.24,133.24,0.0,132.3079,132.3079,132.3079,132.3079,0.0
2025-05-01 12:50:00,133.22,133.22,132.98,132.98,200.0,132.2881,132.2881,132.0497,132.0497,200.0
2025-05-01 12:55:00,133.05,133.15,132.86,132.86,600.0,132.1193,132.2186,131.9306,131.9306,600.0
2025-05-01 13:00:00,133.14,133.14,133.14,133.14,100.0,132.2086,132.2086,132.2086,132.2086,100.0
2025-05-01 13:05:00,133.35,133.35,133.35,133.35,100.0,132.4172,132.4172,132.4172,132.4172,100.0
2025-05-01 13:10:00,133.35,133.35,133.35,133.35,0.0,132.4172,132.4172,132.4172,132.4172,0.0
2025-05-01 13:15:00,133.47,133.48,133.47,133.48,229.0,132.5363,132.5462,132.5363,132.5462,229.0
2025-05-01 13:20:00,133.48,133.48,133.48,133.48,0.0,132.5462,132.5462,132.5462,132.5462,0.0
2025-05-01 13:25:00,133.63,133.63,133.63,133.63,130.0,132.6952,132.6952,132.6952,132.6952,130.0
2025-05-01 13:30:00,133.76,133.76,133.76,133.76,287.0,132.8243,132.8243,132.8243,132.8243,287.0
2025-05-01 13:35:00,133.76,133.76,133.76,133.76,0.0,132.8243,132.8243,132.8243,132.8243,0.0
2025-05-01 13:40:00,133.76,133.76,133.71,133.71,300.0,132.8243,132.8243,132.7746,132.7746,300.0
2025-05-01 13:45:00,133.82,133.95,133.82,133.95,200.0,132.8839,133.013,132.8839,133.013,200.0
2025-05-01 13:50:00,134.01,134.01,134.01,134.01,200.0,133.0725,133.0725,133.0725,133.0725,200.0
2025-05-01 13:55:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:00:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:05:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:10:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:15:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:20:00,134.73,135.75,134.73,135.43,900.0,133.7875,134.8004,133.7875,134.4826,900.0
2025-05-01 14:25:00,136.0,136.0,136.0,136.0,100.0,135.0486,135.0486,135.0486,135.0486,100.0
2025-05-01 14:30:00,135.39,135.39,135.39,135.39,106.0,134.4429,134.4429,134.4429,134.4429,106.0
2025-05-01 14:35:00,135.39,135.39,135.39,135.39,0.0,134.4429,134.4429,134.4429,134.4429,0.0
2025-05-01 14:40:00,135.11,135.25,135.11,135.25,300.0,134.1648,134.3039,134.1648,134.3039,300.0
2025-05-01 14:45:00,135.24,135.55,135.24,135.54,1771.0,134.2939,134.6018,134.2939,134.5918,1771.0
2025-05-01 14:50:00,135.41,135.66,135.4,135.44,1000.0,134.4627,134.711,134.4528,134.4925,1000.0
2025-05-01 14:55:00,135.74,135.85,135.41,135.41,849.0,134.7904,134.8997,134.4627,134.4627,849.0
2025-05-01 15:00:00,135.32,135.6,135.27,135.6,758.0,134.3734,134.6514,134.3237,134.6514,758.0
2025-05-01 15:05:00,135.88,135.88,135.88,135.88,100.0,134.9295,134.9295,134.9295,134.9295,100.0
2025-05-01 15:10:00,135.8,135.81,135.8,135.81,200.0,134.85,134.8599,134.85,134.8599,200.0
2025-05-01 15:15:00,135.71,135.71,135.71,135.71,120.0,134.7606,134.7606,134.7606,134.7606,120.0
2025-05-01 15:20:00,135.72,135.85,135.72,135.77,410.0,134.7706,134.8997,134.7706,134.8202,410.0
2025-05-01 15:25:00,135.77,135.77,135.77,135.77,100.0,134.8202,134.8202,134.8202,134.8202,100.0
2025-05-01 15:30:00,135.77,135.77,135.77,135.77,0.0,134.8202,134.8202,134.8202,134.8202,0.0
2025-05-01 15:35:00,135.75,135.81,135.75,135.81,200.0,134.8004,134.8599,134.8004,134.8599,200.0
2025-05-01 15:40:00,135.79,135.79,135.79,135.79,100.0,134.8401,134.8401,134.8401,134.8401,100.0
2025-05-01 15:45:00,136.16,136.26,136.16,136.26,200.0,135.2075,135.3068,135.2075,135.3068,200.0
2025-05-01 15:50:00,136.07,136.07,135.62,135.65,1500.0,135.1181,135.1181,134.6713,134.7011,1500.0
2025-05-01 15:55:00,135.21,135.29,134.69,134.79,2864.0,134.2641,134.3436,133.7478,133.8471,2864.0
2025-05-02 09:30:00,137.5,137.5,137.5,137.5,100.0,136.5381,136.5381,136.5381,136.5381,100.0
2025-05-02 09:35:00,136.73,136.73,136.73,136.73,100.0,135.7735,135.7735,135.7735,135.7735,100.0
2025-05-02 09:40:00,135.73,135.73,135.72,135.72,200.0,134.7805,134.7805,134.7706,134.7706,200.0
2025-05-02 09:45:00,135.01,135.08,134.78,134.79,1653.0,134.0655,134.1351,133.8372,133.8471,1653.0
2025-05-02 09:50:00,134.86,134.86,134.39,134.39,766.0,133.9166,133.9166,133.4499,133.4499,766.0
2025-05-02 09:55:00,134.5,134.5,134.38,134.38,200.0,133.5591,133.5591,133.44,133.44,200.0
2025-05-02 10:00:00,134.0,134.11,133.99,133.99,875.0,133.0626,133.1718,133.0527,133.0527,875.0
2025-05-02 10:05:00,133.99,133.99,133.99,133.99,0.0,133.0527,133.0527,133.0527,133.0527,0.0
2025-05-02 10:10:00,133.99,133.99,133.99,133.99,0.0,133.0527,133.0527,133.0527,133.0527,0.0
2025-05-02 10:15:00,136.07,136.07,136.07,136.07,100.0,135.1181,135.1181,135.1181,135.1181,100.0
2025-05-02 10:20:00,135.8,135.8,135.78,135.78,200.0,134.85,134.85,134.8302,134.8302,200.0
2025-05-02 10:25:00,135.78,135.78,135.78,135.78,0.0,134.8302,134.8302,134.8302,134.8302,0.0
2025-05-02 10:30:00,136.28,136.28,135.68,136.21,800.0,135.3267,135.3267,134.7309,135.2571,800.0
2025-05-02 10:35:00,136.21,136.21,136.21,136.21,0.0,135.2571,135.2571,135.2571,135.2571,0.0
2025-05-02 10:40:00,136.12,136.12,135.83,135.83,200.0,135.1678,135.1678,134.8798,134.8798,200.0
2025-05-02 10:45:00,135.8,135.8,135.8,135.8,100.0,134.85,134.85,134.85,134.85,100.0
2025-05-02 10:50:00,135.89,135.89,135.85,135.85,200.0,134.9394,134.9394,134.8997,134.8997,200.0
2025-05-02 10:55:00,135.91,135.91,135.91,135.91,100.0,134.9592,134.9592,134.9592,134.9592,100.0
2025-05-02 11:00:00,135.66,135.66,135.66,135.66,100.0,134.711,134.711,134.711,134.711,100.0
2025-05-02 11:05:00,135.48,135.84,135.48,135.84,300.0,134.5323,134.8897,134.5323,134.8897,300.0
2025-05-02 11:10:00,135.74,135.74,135.74,135.74,100.0,134.7904,134.7904,134.7904,134.7904,100.0
2025-05-02 11:15:00,135.47,135.47,135.47,135.47,100.0,134.5223,134.5223,134.5223,134.5223,100.0
2025-05-02 11:20:00,135.41,135.41,135.29,135.35,900.0,134.4627,134.4627,134.3436,134.4032,900.0
2025-05-02 11:25:00,135.17,135.17,135.08,135.08,200.0,134.2244,134.2244,134.1351,134.1351,200.0
2025-05-02 11:30:00,134.95,134.95,134.95,134.95,100.0,134.006,134.006,134.006,134.006,100.0
2025-05-02 11:35:00,134.97,135.12,134.97,135.12,200.0,134.0258,134.1748,134.0258,134.1748,200.0
2025-05-02 11:40:00,135.08,135.12,135.08,135.12,200.0,134.1351,134.1748,134.1351,134.1748,200.0
2025-05-02 11:45:00,135.24,135.24,135.24,135.24,200.0,134.2939,134.2939,134.2939,134.2939,200.0
2025-05-02 11:50:00,135.0,135.06,135.0,135.06,300.0,134.0556,134.1152,134.0556,134.1152,300.0
2025-05-02 11:55:00,135.02,135.04,135.02,135.04,200.0,134.0755,134.0953,134.0755,134.0953,200.0
2025-05-02 12:00:00,134.9,136.32,134.85,135.5,2507.0,133.9563,135.3664,133.9067,134.5521,2507.0
2025-05-02 12:05:00,135.5,135.62,135.5,135.54,946.0,134.5521,134.6713,134.5521,134.5918,946.0
2025-05-02 12:10:00,135.0,135.15,135.0,135.06,500.0,134.0556,134.2046,134.0556,134.1152,500.0
2025-05-02 12:15:00,135.25,135.3,135.21,135.21,700.0,134.3039,134.3535,134.2641,134.2641,700.0
2025-05-02 12:20:00,135.25,135.38,135.22,135.22,408.0,134.3039,134.433,134.2741,134.2741,408.0
2025-05-02 12:25:00,135.11,135.15,135.11,135.15,318.0,134.1648,134.2046,134.1648,134.2046,318.0
2025-05-02 12:30:00,135.32,135.6,135.32,135.45,5268.0,134.3734,134.6514,134.3734,134.5025,5268.0
2025-05-02 12:35:00,135.39,135.78,135.39,135.78,200.0,134.4429,134.8302,134.4429,134.8302,200.0
2025-05-02 12:40:00,135.59,135.59,135.51,135.51,400.0,134.6415,134.6415,134.562,134.562,400.0
2025-05-02 12:45:00,135.34,135.34,134.98,135.04,300.0,134.3932,134.3932,134.0358,134.0953,300.0
2025-05-02 12:50:00,135.14,135.33,135.14,135.33,240.0,134.1946,134.3833,134.1946,134.3833,240.0
2025-05-02 12:55:00,135.18,135.24,134.8,135.12,900.0,134.2344,134.2939,133.857,134.1748,900.0
2025-05-02 13:00:00,135.11,135.24,135.1,135.24,400.0,134.1648,134.2939,134.1549,134.2939,400.0
2025-05-02 13:05:00,135.19,135.19,135.08,135.08,300.0,134.2443,134.2443,134.1351,134.1351,300.0
2025-05-02 13:10:00,135.08,135.08,135.08,135.08,0.0,134.1351,134.1351,134.1351,134.1351,0.0
2025-05-02 13:15:00,135.1,135.1,134.98,134.98,300.0,134.1549,134.1549,134.0358,134.0358,300.0
2025-05-02 13:20:00,135.46,135.46,135.34,135.34,300.0,134.5124,134.5124,134.3932,134.3932,300.0
2025-05-02 13:25:00,135.22,135.22,134.88,134.97,730.0,134.2741,134.2741,133.9365,134.0258,730.0
2025-05-02 13:30:00,134.97,134.97,134.97,134.97,0.0,134.0258,134.0258,134.0258,134.0258,0.0
2025-05-02 13:35:00,134.84,134.84,134.84,134.84,100.0,133.8967,133.8967,133.8967,133.8967,100.0
2025-05-02 13:40:00,134.91,134.91,134.91,134.91,100.0,133.9662,133.9662,133.9662,133.9662,100.0
2025-05-02 13:45:00,135.01,135.1,135.01,135.1,300.0,134.0655,134.1549,134.0655,134.1549,300.0
2025-05-02 13:50:00,135.28,135.3,135.28,135.3,200.0,134.3337,134.3535,134.3337,134.3535,200.0
2025-05-02 13:55:00,135.3,135.3,135.3,135.3,0.0,134.3535,134.3535,134.3535,134.3535,0.0
2025-05-02 14:00:00,135.3,135.3,135.3,135.3,0.0,134.3535,134.3535,134.3535,134.3535,0.0
2025-05-02 14:05:00,136.0,136.0,136.0,136.0,213.0,135.0486,135.0486,135.0486,135.0486,213.0
2025-05-02 14:10:00,136.0,136.0,136.0,136.0,0.0,135.0486,135.0486,135.0486,135.0486,0.0
2025-05-02 14:15:00,136.55,136.56,136.55,136.56,200.0,135.5948,135.6047,135.5948,135.6047,200.0
2025-05-02 14:20:00,136.74,136.74,136.74,136.74,100.0,135.7834,135.7834,135.7834,135.7834,100.0
2025-05-02 14:25:00,136.57,136.78,136.57,136.78,300.0,135.6146,135.8232,135.6146,135.8232,300.0
2025-05-02 14:30:00,136.75,136.75,136.75,136.75,100.0,135.7934,135.7934,135.7934,135.7934,100.0
2025-05-02 14:35:00,136.72,136.96,136.71,136.9,1300.0,135.7636,136.0019,135.7537,135.9423,1300.0
2025-05-02 14:40:00,137.03,137.04,137.03,137.04,539.0,136.0714,136.0813,136.0714,136.0813,539.0
2025-05-02 14:45:00,136.91,136.91,136.64,136.64,522.0,135.9523,135.9523,135.6841,135.6841,522.0
2025-05-02 14:50:00,136.55,136.55,136.45,136.45,200.0,135.5948,135.5948,135.4955,135.4955,200.0
2025-05-02 14:55:00,136.67,136.67,136.54,136.54,324.0,135.7139,135.7139,135.5848,135.5848,324.0
2025-05-02 15:00:00,136.44,136.51,136.44,136.47,400.0,135.4855,135.5551,135.4855,135.5153,400.0
2025-05-02 15:05:00,136.41,136.41,136.34,136.34,200.0,135.4558,135.4558,135.3862,135.3862,200.0
2025-05-02 15:10:00,136.43,136.43,136.43,136.43,100.0,135.4756,135.4756,135.4756,135.4756,100.0
2025-05-02 15:15:00,136.43,136.43,136.43,136.43,0.0,135.4756,135.4756,135.4756,135.4756,0.0
2025-05-02 15:20:00,136.6,136.67,136.59,136.59,506.0,135.6444,135.7139,135.6345,135.6345,506.0
2025-05-02 15:25:00,136.65,136.65,136.52,136.65,850.0,135.6941,135.6941,135.565,135.6941,850.0
2025-05-02 15:30:00,136.52,136.52,136.4,136.4,300.0,135.565,135.565,135.4458,135.4458,300.0
2025-05-02 15:35:00,136.22,136.34,136.09,136.34,814.0,135.2671,135.3862,135.138,135.3862,814.0
2025-05-02 15:40:00,136.44,136.51,136.29,136.29,800.0,135.4855,135.5551,135.3366,135.3366,800.0
2025-05-02 15:45:00,136.24,136.25,136.12,136.12,500.0,135.2869,135.2969,135.1678,135.1678,500.0
2025-05-02 15:50:00,136.3,136.56,136.09,136.5,3450.0,135.3465,135.6047,135.138,135.5451,3450.0
2025-05-02 15:55:00,136.34,136.92,136.34,136.92,3965.0,135.3862,135.9622,135.3862,135.9622,3965.0
2025-05-05 09:30:00,133.33,133.43,133.33,133.43,200.0,132.3973,132.4966,132.3973,132.4966,200.0
2025-05-05 09:35:00,133.46,133.87,133.46,133.56,1400.0,132.5264,132.9335,132.5264,132.6257,1400.0
2025-05-05 09:40:00,133.21,133.36,133.12,133.35,1848.0,132.2781,132.4271,132.1888,132.4172,1848.0
2025-05-05 09:45:00,133.0,133.0,132.56,132.61,8926.0,132.0696,132.0696,131.6327,131.6823,8926.0
2025-05-05 09:50:00,132.7,132.7,132.25,132.43,1200.0,131.7717,131.7717,131.3249,131.5036,1200.0
2025-05-05 09:55:00,132.6,133.11,132.48,133.11,3958.0,131.6724,132.1788,131.5532,132.1788,3958.0
2025-05-05 10:00:00,133.35,133.89,133.35,133.89,1018.0,132.4172,132.9534,132.4172,132.9534,1018.0
2025-05-05 10:05:00,133.34,133.34,132.95,133.16,1000.0,132.4072,132.4072,132.02,132.2285,1000.0
2025-05-05 10:10:00,133.23,133.45,133.23,133.45,524.0,132.298,132.5165,132.298,132.5165,524.0
2025-05-05 10:15:00,133.68,133.68,133.68,133.68,100.0,132.7448,132.7448,132.7448,132.7448,100.0
2025-05-05 10:20:00,133.5,133.6,133.41,133.51,826.0,132.5661,132.6654,132.4767,132.576,826.0
2025-05-05 10:25:00,133.94,133.94,133.83,133.91,600.0,133.003,133.003,132.8938,132.9732,600.0
2025-05-05 10:30:00,134.5,134.66,134.42,134.66,406.0,133.5591,133.718,133.4797,133.718,406.0
2025-05-05 10:35:00,134.61,134.61,134.6,134.6,400.0,133.6683,133.6683,133.6584,133.6584,400.0
2025-05-05 10:40:00,134.88,135.0,134.88,134.91,680.0,133.9365,134.0556,133.9365,133.9662,680.0
2025-05-05 10:45:00,134.85,134.85,134.68,134.68,200.0,133.9067,133.9067,133.7379,133.7379,200.0
2025-05-05 10:50:00,134.24,134.24,134.1,134.1,700.0,133.3009,133.3009,133.1619,133.1619,700.0
2025-05-05 10:55:00,134.17,134.26,134.17,134.25,553.0,133.2314,133.3208,133.2314,133.3109,553.0
2025-05-05 11:00:00,133.93,133.93,133.72,133.72,230.0,132.9931,132.9931,132.7846,132.7846,230.0
2025-05-05 11:05:00,133.75,133.93,133.71,133.93,535.0,132.8144,132.9931,132.7746,132.9931,535.0
2025-05-05 11:10:00,134.01,134.19,134.01,134.09,400.0,133.0725,133.2513,133.0725,133.152,400.0
2025-05-05 11:15:00,134.09,134.09,134.09,134.09,0.0,133.152,133.152,133.152,133.152,0.0
2025-05-05 11:20:00,134.32,134.32,134.32,134.32,100.0,133.3804,133.3804,133.3804,133.3804,100.0
2025-05-05 11:25:00,134.3,134.3,134.29,134.29,400.0,133.3605,133.3605,133.3506,133.3506,400.0
2025-05-05 11:30:00,134.37,134.51,134.05,134.05,1800.0,133.43,133.569,133.1123,133.1123,1800.0
2025-05-05 11:35:00,134.1,134.1,133.87,133.89,400.0,133.1619,133.1619,132.9335,132.9534,400.0
2025-05-05 11:40:00,134.01,134.01,133.98,133.98,200.0,133.0725,133.0725,133.0427,133.0427,200.0
2025-05-05 11:45:00,133.98,133.98,133.98,133.98,0.0,133.0427,133.0427,133.0427,133.0427,0.0
2025-05-05 11:50:00,133.98,133.98,133.98,133.98,0.0,133.0427,133.0427,133.0427,133.0427,0.0
2025-05-05 11:55:00,134.12,134.12,134.03,134.12,400.0,133.1818,133.1818,133.0924,133.1818,400.0
2025-05-05 12:00:00,134.5,134.55,134.5,134.55,425.0,133.5591,133.6088,133.5591,133.6088,425.0
2025-05-05 12:05:00,134.55,134.55,134.55,134.55,0.0,133.6088,133.6088,133.6088,133.6088,0.0
2025-05-05 12:10:00,134.65,134.65,134.55,134.55,304.0,133.7081,133.7081,133.6088,133.6088,304.0
2025-05-05 12:15:00,134.6,134.6,134.43,134.47,502.0,133.6584,133.6584,133.4896,133.5293,502.0
2025-05-05 12:20:00,134.57,134.57,134.5,134.5,400.0,133.6286,133.6286,133.5591,133.5591,400.0
2025-05-05 12:25:00,134.5,134.5,134.5,134.5,0.0,133.5591,133.5591,133.5591,133.5591,0.0
2025-05-05 12:30:00,134.73,134.73,134.73,134.73,100.0,133.7875,133.7875,133.7875,133.7875,100.0
2025-05-05 12:35:00,134.68,134.68,134.59,134.59,700.0,133.7379,133.7379,133.6485,133.6485,700.0
2025-05-05 12:40:00,134.59,134.74,134.59,134.74,407.0,133.6485,133.7974,133.6485,133.7974,407.0
2025-05-05 12:45:00,134.74,134.74,134.74,134.74,0.0,133.7974,133.7974,133.7974,133.7974,0.0
2025-05-05 12:50:00,134.74,134.74,134.66,134.67,400.0,133.7974,133.7974,133.718,133.7279,400.0
2025-05-05 12:55:00,134.67,134.72,134.67,134.72,200.0,133.7279,133.7776,133.7279,133.7776,200.0
2025-05-05 13:00:00,134.57,134.57,134.56,134.56,483.0,133.6286,133.6286,133.6187,133.6187,483.0
2025-05-05 13:05:00,134.56,134.56,134.56,134.56,0.0,133.6187,133.6187,133.6187,133.6187,0.0
2025-05-05 13:10:00,133.98,133.98,133.94,133.94,600.0,133.0427,133.0427,133.003,133.003,600.0
2025-05-05 13:15:00,133.89,133.89,133.85,133.85,200.0,132.9534,132.9534,132.9137,132.9137,200.0
2025-05-05 13:20:00,133.8,133.8,133.8,133.8,226.0,132.864,132.864,132.864,132.864,226.0
2025-05-05 13:25:00,133.8,133.8,133.8,133.8,0.0,132.864,132.864,132.864,132.864,0.0
2025-05-05 13:30:00,133.88,134.02,133.88,134.02,200.0,132.9434,133.0825,132.9434,133.0825,200.0
2025-05-05 13:35:00,134.19,134.19,134.19,134.19,100.0,133.2513,133.2513,133.2513,133.2513,100.0
2025-05-05 13:40:00,134.13,134.32,134.13,134.32,200.0,133.1917,133.3804,133.1917,133.3804,200.0
2025-05-05 13:45:00,134.19,134.19,134.19,134.19,100.0,133.2513,133.2513,133.2513,133.2513,100.0
2025-05-05 13:50:00,134.12,134.12,134.12,134.12,160.0,133.1818,133.1818,133.1818,133.1818,160.0
2025-05-05 13:55:00,133.98,134.18,133.98,134.1,1175.0,133.0427,133.2414,133.0427,133.1619,1175.0
2025-05-05 14:00:00,134.1,134.1,134.07,134.07,300.0,133.1619,133.1619,133.1321,133.1321,300.0
2025-05-05 14:05:00,134.2,134.23,134.2,134.23,211.0,133.2612,133.291,133.2612,133.291,211.0
2025-05-05 14:10:00,134.15,134.15,133.97,133.97,400.0,133.2116,133.2116,133.0328,133.0328,400.0
2025-05-05 14:15:00,133.97,133.97,133.97,133.97,0.0,133.0328,133.0328,133.0328,133.0328,0.0
2025-05-05 14:20:00,134.32,134.32,134.23,134.24,831.0,133.3804,133.3804,133.291,133.3009,831.0
2025-05-05 14:25:00,134.21,134.21,134.2,134.2,200.0,133.2711,133.2711,133.2612,133.2612,200.0
2025-05-05 14:30:00,134.37,134.38,134.37,134.38,200.0,133.43,133.44,133.43,133.44,200.0
2025-05-05 14:35:00,134.48,134.52,134.48,134.52,311.0,133.5393,133.579,133.5393,133.579,311.0
2025-05-05 14:40:00,134.45,134.45,134.45,134.45,500.0,133.5095,133.5095,133.5095,133.5095,500.0
2025-05-05 14:45:00,134.36,134.36,134.3,134.32,611.0,133.4201,133.4201,133.3605,133.3804,611.0
2025-05-05 14:50:00,133.99,134.01,133.99,134.01,791.0,133.0527,133.0725,133.0527,133.0725,791.0
2025-05-05 14:55:00,133.94,134.06,133.9,133.95,1254.0,133.003,133.1222,132.9633,133.013,1254.0
2025-05-05 15:00:00,133.91,134.04,133.91,134.04,200.0,132.9732,133.1023,132.9732,133.1023,200.0
2025-05-05 15:05:00,133.95,133.96,133.81,133.81,500.0,133.013,133.0229,132.8739,132.8739,500.0
2025-05-05 15:10:00,133.7,133.76,133.64,133.76,684.0,132.7647,132.8243,132.7051,132.8243,684.0
2025-05-05 15:15:00,133.78,133.8,133.73,133.73,1100.0,132.8441,132.864,132.7945,132.7945,1100.0
2025-05-05 15:20:00,133.68,133.68,133.5,133.51,1371.0,132.7448,132.7448,132.5661,132.576,1371.0
2025-05-05 15:25:00,133.51,133.51,133.47,133.47,783.0,132.576,132.576,132.5363,132.5363,783.0
2025-05-05 15:30:00,133.41,133.5,133.4,133.43,1684.0,132.4767,132.5661,132.4668,132.4966,1684.0
2025-05-05 15:35:00,133.43,133.54,133.4,133.54,1734.0,132.4966,132.6058,132.4668,132.6058,1734.0
2025-05-05 15:40:00,133.62,133.73,133.53,133.6,2003.0,132.6853,132.7945,132.5959,132.6654,2003.0
2025-05-05 15:45:00,133.45,133.48,133.31,133.42,2120.0,132.5165,132.5462,132.3774,132.4867,2120.0
2025-05-05 15:50:00,133.43,133.43,133.04,133.25,4695.0,132.4966,132.4966,132.1093,132.3179,4695.0
2025-05-05 15:55:00,133.22,133.23,132.83,132.83,15687.0,132.2881,132.298,131.9008,131.9008,15687.0
2025-05-06 09:30:00,134.48,136.47,134.48,135.86,3369.0,133.5393,135.5153,133.5393,134.9096,3369.0
2025-05-06 09:35:00,135.58,136.0,134.97,135.05,2400.0,134.6316,135.0486,134.0258,134.1053,2400.0
2025-05-06 09:40:00,134.74,134.99,134.3,134.37,1300.0,133.7974,134.0457,133.3605,133.43,1300.0
2025-05-06 09:45:00,134.42,134.42,132.95,133.06,1400.0,133.4797,133.4797,132.02,132.1292,1400.0
2025-05-06 09:50:00,133.18,133.34,132.99,133.26,2654.0,132.2483,132.4072,132.0597,132.3278,2654.0
2025-05-06 09:55:00,133.61,135.0,133.61,134.77,2872.0,132.6753,134.0556,132.6753,133.8272,2872.0
2025-05-06 10:00:00,134.8,134.8,134.55,134.55,700.0,133.857,133.857,133.6088,133.6088,700.0
2025-05-06 10:05:00,134.58,134.66,133.54,133.54,1960.0,133.6386,133.718,132.6058,132.6058,1960.0
2025-05-06 10:10:00,133.63,133.98,133.57,133.86,682.0,132.6952,133.0427,132.6356,132.9236,682.0
2025-05-06 10:15:00,133.99,134.48,133.86,134.48,800.0,133.0527,133.5393,132.9236,133.5393,800.0
2025-05-06 10:20:00,134.24,134.3,134.02,134.02,1400.0,133.3009,133.3605,133.0825,133.0825,1400.0
2025-05-06 10:25:00,134.65,134.65,134.52,134.52,300.0,133.7081,133.7081,133.579,133.579,300.0
2025-05-06 10:30:00,134.45,134.51,134.11,134.11,904.0,133.5095,133.569,133.1718,133.1718,904.0
2025-05-06 10:35:00,134.05,134.29,133.98,134.29,500.0,133.1123,133.3506,133.0427,133.3506,500.0
2025-05-06 10:40:00,134.69,134.69,134.47,134.59,1000.0,133.7478,133.7478,133.5293,133.6485,1000.0
2025-05-06 10:45:00,134.42,134.57,134.39,134.41,1898.0,133.4797,133.6286,133.4499,133.4697,1898.0
2025-05-06 10:50:00,134.4,134.4,133.34,133.34,1500.0,133.4598,133.4598,132.4072,132.4072,1500.0
2025-05-06 10:55:00,133.15,133.31,133.1,133.27,900.0,132.2186,132.3774,132.1689,132.3377,900.0
2025-05-06 11:00:00,133.0,133.2,132.95,133.15,1685.0,132.0696,132.2682,132.02,132.2186,1685.0
2025-05-06 11:05:00,132.97,133.19,132.81,133.19,500.0,132.0398,132.2583,131.8809,132.2583,500.0
2025-05-06 11:10:00,133.05,133.05,132.77,132.95,900.0,132.1193,132.1193,131.8412,132.02,900.0
2025-05-06 11:15:00,132.93,132.93,132.75,132.83,400.0,132.0001,132.0001,131.8214,131.9008,400.0
2025-05-06 11:20:00,132.84,133.43,132.84,133.43,700.0,131.9107,132.4966,131.9107,132.4966,700.0
2025-05-06 11:25:00,133.9,133.9,133.66,133.68,933.0,132.9633,132.9633,132.725,132.7448,933.0
2025-05-06 11:30:00,133.64,133.99,133.64,133.99,1000.0,132.7051,133.0527,132.7051,133.0527,1000.0
2025-05-06 11:35:00,134.1,134.18,133.91,133.91,600.0,133.1619,133.2414,132.9732,132.9732,600.0
2025-05-06 11:40:00,133.79,133.85,133.78,133.78,749.0,132.8541,132.9137,132.8441,132.8441,749.0
2025-05-06 11:45:00,133.82,134.27,133.82,134.27,300.0,132.8839,133.3307,132.8839,133.3307,300.0
2025-05-06 11:50:00,134.22,134.24,133.99,134.24,1100.0,133.2811,133.3009,133.0527,133.3009,1100.0
2025-05-06 11:55:00,134.18,134.18,134.14,134.14,400.0,133.2414,133.2414,133.2016,133.2016,400.0
2025-05-06 12:00:00,134.11,134.16,133.94,133.97,700.0,133.1718,133.2215,133.003,133.0328,700.0
2025-05-06 12:05:00,134.02,134.09,133.91,133.92,800.0,133.0825,133.152,132.9732,132.9832,800.0
2025-05-06 12:10:00,133.76,133.85,133.74,133.85,443.0,132.8243,132.9137,132.8044,132.9137,443.0
2025-05-06 12:15:00,134.12,134.14,133.77,133.77,1400.0,133.1818,133.2016,132.8342,132.8342,1400.0
2025-05-06 12:20:00,133.55,133.55,133.32,133.32,900.0,132.6158,132.6158,132.3874,132.3874,900.0
2025-05-06 12:25:00,133.07,133.24,133.06,133.16,400.0,132.1391,132.3079,132.1292,132.2285,400.0
2025-05-06 12:30:00,133.45,133.64,133.45,133.46,1100.0,132.5165,132.7051,132.5165,132.5264,1100.0
2025-05-06 12:35:00,133.04,133.04,133.01,133.01,400.0,132.1093,132.1093,132.0795,132.0795,400.0
2025-05-06 12:40:00,133.03,133.03,132.94,132.95,1000.0,132.0994,132.0994,132.01,132.02,1000.0
2025-05-06 12:45:00,132.85,132.85,132.46,132.46,700.0,131.9207,131.9207,131.5334,131.5334,700.0
2025-05-06 12:50:00,132.35,132.35,132.23,132.33,523.0,131.4242,131.4242,131.305,131.4043,523.0
2025-05-06 12:55:00,132.2,132.29,131.51,131.51,1726.0,131.2752,131.3646,130.59,130.59,1726.0
2025-05-06 13:00:00,131.51,131.51,131.51,131.51,0.0,130.59,130.59,130.59,130.59,0.0
2025-05-06 13:05:00,131.89,131.91,131.89,131.91,300.0,130.9674,130.9872,130.9674,130.9872,300.0
2025-05-06 13:10:00,132.01,132.02,131.96,131.96,500.0,131.0865,131.0965,131.0369,131.0369,500.0
2025-05-06 13:15:00,131.79,131.81,131.73,131.73,400.0,130.8681,130.8879,130.8085,130.8085,400.0
2025-05-06 13:20:00,131.73,131.73,131.73,131.73,0.0,130.8085,130.8085,130.8085,130.8085,0.0
2025-05-06 13:25:00,131.78,131.85,131.78,131.85,461.0,130.8581,130.9276,130.8581,130.9276,461.0
2025-05-06 13:30:00,132.05,132.16,132.02,132.16,300.0,131.1263,131.2355,131.0965,131.2355,300.0
2025-05-06 13:35:00,132.04,132.17,132.04,132.13,300.0,131.1163,131.2454,131.1163,131.2057,300.0
2025-05-06 13:40:00,132.14,132.16,131.93,131.93,900.0,131.2156,131.2355,131.0071,131.0071,900.0
2025-05-06 13:45:00,131.81,131.92,131.81,131.92,300.0,130.8879,130.9972,130.8879,130.9972,300.0
2025-05-06 13:50:00,132.14,132.14,131.97,131.97,800.0,131.2156,131.2156,131.0468,131.0468,800.0
2025-05-06 13:55:00,131.84,131.89,131.75,131.75,1000.0,130.9177,130.9674,130.8283,130.8283,1000.0
2025-05-06 14:00:00,131.91,131.91,131.91,131.91,200.0,130.9872,130.9872,130.9872,130.9872,200.0
2025-05-06 14:05:00,131.97,131.97,131.8,131.8,900.0,131.0468,131.0468,130.878,130.878,900.0
2025-05-06 14:10:00,131.94,132.33,131.94,132.33,464.0,131.017,131.4043,131.017,131.4043,464.0
2025-05-06 14:15:00,132.28,132.42,132.27,132.42,669.0,131.3546,131.4937,131.3447,131.4937,669.0
2025-05-06 14:20:00,132.39,132.61,132.36,132.36,1813.0,131.4639,131.6823,131.4341,131.4341,1813.0
2025-05-06 14:25:00,132.46,132.75,132.46,132.75,400.0,131.5334,131.8214,131.5334,131.8214,400.0
2025-05-06 14:30:00,132.71,132.78,132.67,132.67,700.0,131.7816,131.8511,131.7419,131.7419,700.0
2025-05-06 14:35:00,132.56,132.62,132.53,132.53,1348.0,131.6327,131.6923,131.6029,131.6029,1348.0
2025-05-06 14:40:00,132.52,132.54,132.48,132.48,500.0,131.593,131.6128,131.5532,131.5532,500.0
2025-05-06 14:45:00,132.6,132.68,132.6,132.63,600.0,131.6724,131.7518,131.6724,131.7022,600.0
2025-05-06 14:50:00,132.65,132.8,132.65,132.79,1685.0,131.7221,131.871,131.7221,131.8611,1685.0
2025-05-06 14:55:00,132.74,132.78,132.41,132.46,1600.0,131.8114,131.8511,131.4837,131.5334,1600.0
2025-05-06 15:00:00,132.57,132.57,132.4,132.44,1160.0,131.6426,131.6426,131.4738,131.5135,1160.0
2025-05-06 15:05:00,132.34,132.34,132.09,132.12,1017.0,131.4142,131.4142,131.166,131.1958,1017.0
2025-05-06 15:10:00,132.04,132.06,132.01,132.02,600.0,131.1163,131.1362,131.0865,131.0965,600.0
2025-05-06 15:15:00,131.96,131.96,131.94,131.94,200.0,131.0369,131.0369,131.017,131.017,200.0
2025-05-06 15:20:00,132.04,132.04,132.01,132.01,600.0,131.1163,131.1163,131.0865,131.0865,600.0
2025-05-06 15:25:00,132.23,132.24,132.06,132.12,850.0,131.305,131.3149,131.1362,131.1958,850.0
2025-05-06 15:30:00,132.08,132.28,132.08,132.28,300.0,131.156,131.3546,131.156,131.3546,300.0
2025-05-06 15:35:00,132.4,132.4,132.3,132.3,602.0,131.4738,131.4738,131.3745,131.3745,602.0
2025-05-06 15:40:00,132.27,132.65,132.17,132.46,2100.0,131.3447,131.7221,131.2454,131.5334,2100.0
2025-05-06 15:45:00,132.5,132.54,132.38,132.38,700.0,131.5731,131.6128,131.4539,131.4539,700.0
2025-05-06 15:50:00,132.21,132.22,131.74,131.8,5085.0,131.2851,131.2951,130.8184,130.878,5085.0
2025-05-06 15:55:00,131.74,132.2,131.66,131.98,11340.0,130.8184,131.2752,130.739,131.0567,11340.0
2025-05-07 09:30:00,132.0,132.11,131.0,131.0,1667.0,131.0766,131.1858,130.0836,130.0836,1667.0
2025-05-07 09:35:00,130.95,131.0,130.95,131.0,235.0,130.0339,130.0836,130.0339,130.0836,235.0
2025-05-07 09:40:00,130.51,130.71,130.51,130.71,400.0,129.597,129.7956,129.597,129.7956,400.0
2025-05-07 09:45:00,130.86,130.86,129.74,129.75,3100.0,129.9446,129.9446,128.8324,128.8423,3100.0
2025-05-07 09:50:00,129.68,130.58,129.68,130.58,1412.0,128.7728,129.6665,128.7728,129.6665,1412.0
2025-05-07 09:55:00,130.42,130.42,130.3,130.39,1751.0,129.5077,129.5077,129.3885,129.4779,1751.0
2025-05-07 10:00:00,130.11,130.64,130.11,130.64,400.0,129.1998,129.7261,129.1998,129.7261,400.0
2025-05-07 10:05:00,130.27,130.27,129.99,129.99,700.0,129.3587,129.3587,129.0807,129.0807,700.0
2025-05-07 10:10:00,129.9,129.9,129.9,129.9,200.0,128.9913,128.9913,128.9913,128.9913,200.0
2025-05-07 10:15:00,129.76,129.76,129.16,129.16,500.0,128.8523,128.8523,128.2565,128.2565,500.0
2025-05-07 10:20:00,129.07,129.3,128.92,129.13,1223.0,128.1671,128.3955,128.0181,128.2267,1223.0
2025-05-07 10:25:00,128.83,128.94,128.75,128.91,700.0,127.9288,128.038,127.8493,128.0082,700.0
2025-05-07 10:30:00,128.64,128.81,128.64,128.81,400.0,127.7401,127.9089,127.7401,127.9089,400.0
2025-05-07 10:35:00,128.81,128.9,128.7,128.7,900.0,127.9089,127.9983,127.7997,127.7997,900.0
2025-05-07 10:40:00,128.88,128.93,128.84,128.93,600.0,127.9784,128.0281,127.9387,128.0281,600.0
2025-05-07 10:45:00,128.94,129.01,128.94,129.01,700.0,128.038,128.1075,128.038,128.1075,700.0
2025-05-07 10:50:00,129.08,129.08,128.81,128.81,700.0,128.177,128.177,127.9089,127.9089,700.0
2025-05-07 10:55:00,128.54,128.57,128.52,128.57,400.0,127.6408,127.6706,127.6209,127.6706,400.0
2025-05-07 11:00:00,128.66,128.88,128.66,128.88,500.0,127.76,127.9784,127.76,127.9784,500.0
2025-05-07 11:05:00,129.08,129.32,129.08,129.32,600.0,128.177,128.4153,128.177,128.4153,600.0
2025-05-07 11:10:00,129.41,129.41,128.99,128.99,400.0,128.5047,128.5047,128.0877,128.0877,400.0
2025-05-07 11:15:00,128.97,129.01,128.97,129.01,440.0,128.0678,128.1075,128.0678,128.1075,440.0
2025-05-07 11:20:00,129.02,129.2,129.02,129.15,700.0,128.1174,128.2962,128.1174,128.2465,700.0
2025-05-07 11:25:00,129.21,129.23,129.05,129.16,800.0,128.3061,128.326,128.1472,128.2565,800.0
2025-05-07 11:30:00,129.22,129.58,129.22,129.58,1100.0,128.316,128.6735,128.316,128.6735,1100.0
2025-05-07 11:35:00,129.59,129.59,129.49,129.53,600.0,128.6835,128.6835,128.5842,128.6239,600.0
2025-05-07 11:40:00,129.55,129.59,129.29,129.58,2802.0,128.6437,128.6835,128.3856,128.6735,2802.0
2025-05-07 11:45:00,129.56,129.56,129.38,129.38,600.0,128.6537,128.6537,128.4749,128.4749,600.0
2025-05-07 11:50:00,129.38,129.48,129.38,129.48,800.0,128.4749,128.5742,128.4749,128.5742,800.0
2025-05-07 11:55:00,129.72,129.76,129.68,129.73,798.0,128.8125,128.8523,128.7728,128.8225,798.0
2025-05-07 12:00:00,129.79,129.91,129.74,129.74,900.0,128.8821,129.0012,128.8324,128.8324,900.0
2025-05-07 12:05:00,129.59,129.88,129.56,129.88,965.0,128.6835,128.9714,128.6537,128.9714,965.0
2025-05-07 12:10:00,129.85,129.85,129.72,129.82,1500.0,128.9416,128.9416,128.8125,128.9119,1500.0
2025-05-07 12:15:00,129.87,129.98,129.87,129.95,1051.0,128.9615,129.0707,128.9615,129.0409,1051.0
2025-05-07 12:20:00,129.98,130.05,129.83,129.84,1240.0,129.0707,129.1402,128.9218,128.9317,1240.0
2025-05-07 12:25:00,129.67,129.74,129.67,129.74,1100.0,128.7629,128.8324,128.7629,128.8324,1100.0
2025-05-07 12:30:00,129.54,129.54,129.45,129.45,1532.0,128.6338,128.6338,128.5444,128.5444,1532.0
2025-05-07 12:35:00,129.45,129.45,129.38,129.38,708.0,128.5444,128.5444,128.4749,128.4749,708.0
2025-05-07 12:40:00,129.45,129.66,129.45,129.66,1001.0,128.5444,128.753,128.5444,128.753,1001.0
2025-05-07 12:45:00,129.65,129.92,129.65,129.92,900.0,128.743,129.0112,128.743,129.0112,900.0
2025-05-07 12:50:00,130.0,130.11,129.92,129.96,1540.0,129.0906,129.1998,129.0112,129.0509,1540.0
2025-05-07 12:55:00,129.99,130.1,129.95,129.98,900.0,129.0807,129.1899,129.0409,129.0707,900.0
2025-05-07 13:00:00,129.97,130.25,129.97,130.25,1339.0,129.0608,129.3388,129.0608,129.3388,1339.0
2025-05-07 13:05:00,130.29,130.32,130.28,130.28,971.0,129.3786,129.4084,129.3686,129.3686,971.0
2025-05-07 13:10:00,130.04,130.07,130.04,130.07,900.0,129.1303,129.1601,129.1303,129.1601,900.0
2025-05-07 13:15:00,130.22,130.3,130.22,130.23,500.0,129.3091,129.3885,129.3091,129.319,500.0
2025-05-07 13:20:00,130.15,130.15,129.92,130.07,1600.0,129.2395,129.2395,129.0112,129.1601,1600.0
2025-05-07 13:25:00,130.05,130.08,130.05,130.05,300.0,129.1402,129.17,129.1402,129.1402,300.0
2025-05-07 13:30:00,129.92,129.92,129.75,129.81,1700.0,129.0112,129.0112,128.8423,128.9019,1700.0
2025-05-07 13:35:00,129.74,129.74,129.62,129.62,600.0,128.8324,128.8324,128.7132,128.7132,600.0
2025-05-07 13:40:00,129.62,129.73,129.62,129.68,900.0,128.7132,128.8225,128.7132,128.7728,900.0
2025-05-07 13:45:00,129.49,129.81,129.49,129.81,1500.0,128.5842,128.9019,128.5842,128.9019,1500.0
2025-05-07 13:50:00,129.74,129.74,129.26,129.27,1200.0,128.8324,128.8324,128.3558,128.3657,1200.0
2025-05-07 13:55:00,129.19,129.24,129.03,129.03,1444.0,128.2863,128.3359,128.1274,128.1274,1444.0
2025-05-07 14:00:00,129.13,129.23,128.88,128.94,2900.0,128.2267,128.326,127.9784,128.038,2900.0
2025-05-07 14:05:00,128.75,128.75,127.92,128.0,3073.0,127.8493,127.8493,127.0251,127.1046,3073.0
2025-05-07 14:10:00,127.92,128.11,127.92,127.99,2421.0,127.0251,127.2138,127.0251,127.0947,2421.0
2025-05-07 14:15:00,128.0,128.21,127.87,128.21,2220.0,127.1046,127.3131,126.9755,127.3131,2220.0
2025-05-07 14:20:00,128.28,128.57,128.28,128.37,1034.0,127.3826,127.6706,127.3826,127.472,1034.0
2025-05-07 14:25:00,128.23,128.4,128.23,128.39,1500.0,127.333,127.5018,127.333,127.4919,1500.0
2025-05-07 14:30:00,128.22,128.51,128.22,128.51,2243.0,127.323,127.611,127.323,127.611,2243.0
2025-05-07 14:35:00,128.48,128.58,128.22,128.41,1900.0,127.5812,127.6805,127.323,127.5117,1900.0
2025-05-07 14:40:00,128.47,128.64,128.31,128.64,1700.0,127.5713,127.7401,127.4124,127.7401,1700.0
2025-05-07 14:45:00,128.44,128.44,127.89,127.95,2000.0,127.5415,127.5415,126.9954,127.0549,2000.0
2025-05-07 14:50:00,127.99,128.06,127.88,127.97,1500.0,127.0947,127.1642,126.9854,127.0748,1500.0
2025-05-07 14:55:00,128.29,128.85,128.29,128.85,1200.0,127.3926,127.9486,127.3926,127.9486,1200.0
2025-05-07 15:00:00,128.64,129.18,128.64,128.78,2156.0,127.7401,128.2763,127.7401,127.8791,2156.0
2025-05-07 15:05:00,128.61,128.89,128.61,128.89,2714.0,127.7103,127.9884,127.7103,127.9884,2714.0
2025-05-07 15:10:00,128.95,128.95,128.73,128.82,1348.0,128.0479,128.0479,127.8295,127.9188,1348.0
2025-05-07 15:15:00,128.62,128.73,128.54,128.7,2400.0,127.7202,127.8295,127.6408,127.7997,2400.0
2025-05-07 15:20:00,128.93,128.93,128.87,128.87,800.0,128.0281,128.0281,127.9685,127.9685,800.0
2025-05-07 15:25:00,128.91,128.92,128.55,128.55,1000.0,128.0082,128.0181,127.6507,127.6507,1000.0
2025-05-07 15:30:00,128.48,128.75,128.48,128.6,1606.0,127.5812,127.8493,127.5812,127.7004,1606.0
2025-05-07 15:35:00,128.62,128.98,128.59,128.86,2167.0,127.7202,128.0777,127.6905,127.9586,2167.0
2025-05-07 15:40:00,128.87,129.67,128.74,129.48,2802.0,127.9685,128.7629,127.8394,128.5742,2802.0
2025-05-07 15:45:00,129.41,129.5,129.17,129.35,1000.0,128.5047,128.5941,128.2664,128.4451,1000.0
2025-05-07 15:50:00,129.09,129.27,128.95,129.15,1714.0,128.187,128.3657,128.0479,128.2465,1714.0
2025-05-07 15:55:00,128.95,129.78,128.95,129.7,10351.0,128.0479,128.8721,128.0479,128.7927,10351.0
2025-05-08 09:30:00,131.8,132.31,131.38,131.66,600.0,130.878,131.3844,130.4609,130.739,600.0
2025-05-08 09:35:00,131.29,131.46,130.76,131.08,1200.0,130.3716,130.5404,129.8453,130.163,1200.0
2025-05-08 09:40:00,131.69,131.69,131.69,131.69,100.0,130.7688,130.7688,130.7688,130.7688,100.0
2025-05-08 09:45:00,132.12,132.45,132.12,132.38,400.0,131.1958,131.5235,131.1958,131.4539,400.0
2025-05-08 09:50:00,132.6,132.64,132.6,132.64,400.0,131.6724,131.7121,131.6724,131.7121,400.0
2025-05-08 09:55:00,132.46,132.88,132.42,132.88,800.0,131.5334,131.9504,131.4937,131.9504,800.0
2025-05-08 10:00:00,132.67,132.94,132.5,132.54,1400.0,131.7419,132.01,131.5731,131.6128,1400.0
2025-05-08 10:05:00,132.98,133.46,132.98,133.0,1507.0,132.0497,132.5264,132.0497,132.0696,1507.0
2025-05-08 10:10:00,132.56,132.56,132.56,132.56,100.0,131.6327,131.6327,131.6327,131.6327,100.0
2025-05-08 10:15:00,132.47,132.54,132.34,132.4,600.0,131.5433,131.6128,131.4142,131.4738,600.0
2025-05-08 10:20:00,132.76,132.76,132.76,132.76,100.0,131.8313,131.8313,131.8313,131.8313,100.0
2025-05-08 10:25:00,132.76,132.76,132.76,132.76,0.0,131.8313,131.8313,131.8313,131.8313,0.0
2025-05-08 10:30:00,132.76,132.76,132.76,132.76,0.0,131.8313,131.8313,131.8313,131.8313,0.0
2025-05-08 10:35:00,134.19,134.19,134.15,134.15,200.0,133.2513,133.2513,133.2116,133.2116,200.0
2025-05-08 10:40:00,133.47,133.58,133.47,133.55,300.0,132.5363,132.6455,132.5363,132.6158,300.0
2025-05-08 10:45:00,133.31,133.31,133.17,133.17,1000.0,132.3774,132.3774,132.2384,132.2384,1000.0
2025-05-08 10:50:00,133.3,133.38,132.88,132.91,800.0,132.3675,132.4469,131.9504,131.9802,800.0
2025-05-08 10:55:00,132.9,133.24,132.9,133.07,2790.0,131.9703,132.3079,131.9703,132.1391,2790.0
2025-05-08 11:00:00,133.28,133.61,133.28,133.61,1064.0,132.3476,132.6753,132.3476,132.6753,1064.0
2025-05-08 11:05:00,133.74,133.77,133.74,133.77,200.0,132.8044,132.8342,132.8044,132.8342,200.0
2025-05-08 11:10:00,134.01,134.01,133.92,133.92,200.0,133.0725,133.0725,132.9832,132.9832,200.0
2025-05-08 11:15:00,133.92,133.92,133.92,133.92,100.0,132.9832,132.9832,132.9832,132.9832,100.0
2025-05-08 11:20:00,134.08,134.08,134.08,134.08,100.0,133.142,133.142,133.142,133.142,100.0
2025-05-08 11:25:00,134.65,135.15,134.65,134.81,800.0,133.7081,134.2046,133.7081,133.8669,800.0
2025-05-08 11:30:00,134.65,135.29,134.65,135.29,300.0,133.7081,134.3436,133.7081,134.3436,300.0
2025-05-08 11:35:00,135.29,135.29,135.29,135.29,0.0,134.3436,134.3436,134.3436,134.3436,0.0
2025-05-08 11:40:00,135.29,135.29,135.29,135.29,0.0,134.3436,134.3436,134.3436,134.3436,0.0
2025-05-08 11:45:00,135.8,135.87,135.79,135.79,500.0,134.85,134.9195,134.8401,134.8401,500.0
2025-05-08 11:50:00,135.79,135.79,135.79,135.79,0.0,134.8401,134.8401,134.8401,134.8401,0.0
2025-05-08 11:55:00,135.97,135.97,135.84,135.84,291.0,135.0188,135.0188,134.8897,134.8897,291.0
2025-05-08 12:00:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-05-08 12:05:00,135.75,135.75,135.75,135.75,100.0,134.8004,134.8004,134.8004,134.8004,100.0
2025-05-08 12:10:00,135.75,135.75,135.75,135.75,0.0,134.8004,134.8004,134.8004,134.8004,0.0
2025-05-08 12:15:00,135.75,135.75,135.75,135.75,0.0,134.8004,134.8004,134.8004,134.8004,0.0
2025-05-08 12:20:00,136.25,136.49,136.17,136.21,1755.0,135.2969,135.5352,135.2174,135.2571,1755.0
2025-05-08 12:25:00,136.22,136.35,136.09,136.35,737.0,135.2671,135.3962,135.138,135.3962,737.0
2025-05-08 12:30:00,136.45,136.51,136.35,136.44,1333.0,135.4955,135.5551,135.3962,135.4855,1333.0
2025-05-08 12:35:00,136.83,136.93,136.61,136.79,1200.0,135.8728,135.9721,135.6544,135.8331,1200.0
2025-05-08 12:40:00,136.84,136.93,136.83,136.93,300.0,135.8827,135.9721,135.8728,135.9721,300.0
2025-05-08 12:45:00,136.95,137.13,136.93,137.13,600.0,135.992,136.1707,135.9721,136.1707,600.0
2025-05-08 12:50:00,137.13,137.13,137.13,137.13,0.0,136.1707,136.1707,136.1707,136.1707,0.0
2025-05-08 12:55:00,137.13,137.13,137.13,137.13,0.0,136.1707,136.1707,136.1707,136.1707,0.0
2025-05-08 13:00:00,137.13,137.13,137.13,137.13,0.0,136.1707,136.1707,136.1707,136.1707,0.0
2025-05-08 13:05:00,135.76,136.07,135.75,136.07,600.0,134.8103,135.1181,134.8004,135.1181,600.0
2025-05-08 13:10:00,136.07,136.07,136.07,136.07,0.0,135.1181,135.1181,135.1181,135.1181,0.0
2025-05-08 13:15:00,135.59,135.66,135.59,135.66,200.0,134.6415,134.711,134.6415,134.711,200.0
2025-05-08 13:20:00,135.94,136.03,135.94,136.03,500.0,134.989,135.0784,134.989,135.0784,500.0
2025-05-08 13:25:00,135.94,135.95,135.92,135.92,949.0,134.989,134.999,134.9692,134.9692,949.0
2025-05-08 13:30:00,135.94,135.99,135.94,135.99,400.0,134.989,135.0387,134.989,135.0387,400.0
2025-05-08 13:35:00,135.68,135.68,135.62,135.62,200.0,134.7309,134.7309,134.6713,134.6713,200.0
2025-05-08 13:40:00,135.59,135.59,135.59,135.59,100.0,134.6415,134.6415,134.6415,134.6415,100.0
2025-05-08 13:45:00,135.42,135.49,135.26,135.49,1668.0,134.4727,134.5422,134.3138,134.5422,1668.0
2025-05-08 13:50:00,135.39,135.48,135.35,135.48,500.0,134.4429,134.5323,134.4032,134.5323,500.0
2025-05-08 13:55:00,135.4,135.4,135.27,135.39,586.0,134.4528,134.4528,134.3237,134.4429,586.0
2025-05-08 14:00:00,135.51,135.51,135.48,135.48,200.0,134.562,134.562,134.5323,134.5323,200.0
2025-05-08 14:05:00,135.7,135.82,135.7,135.82,200.0,134.7507,134.8699,134.7507,134.8699,200.0
2025-05-08 14:10:00,135.9,136.11,135.9,136.11,300.0,134.9493,135.1578,134.9493,135.1578,300.0
2025-05-08 14:15:00,135.96,136.11,135.94,136.07,758.0,135.0089,135.1578,134.989,135.1181,758.0
2025-05-08 14:20:00,136.07,136.07,136.07,136.07,0.0,135.1181,135.1181,135.1181,135.1181,0.0
2025-05-08 14:25:00,136.3,136.3,136.3,136.3,200.0,135.3465,135.3465,135.3465,135.3465,200.0
2025-05-08 14:30:00,136.5,136.5,136.5,136.5,100.0,135.5451,135.5451,135.5451,135.5451,100.0
2025-05-08 14:35:00,136.48,136.48,136.38,136.38,200.0,135.5253,135.5253,135.426,135.426,200.0
2025-05-08 14:40:00,136.36,136.51,136.36,136.51,300.0,135.4061,135.5551,135.4061,135.5551,300.0
2025-05-08 14:45:00,136.41,136.41,136.41,136.41,100.0,135.4558,135.4558,135.4558,135.4558,100.0
2025-05-08 14:50:00,136.33,136.41,136.33,136.41,500.0,135.3763,135.4558,135.3763,135.4558,500.0
2025-05-08 14:55:00,136.3,136.3,136.3,136.3,100.0,135.3465,135.3465,135.3465,135.3465,100.0
2025-05-08 15:00:00,136.2,136.2,135.92,135.92,300.0,135.2472,135.2472,134.9692,134.9692,300.0
2025-05-08 15:05:00,135.91,135.98,135.91,135.98,400.0,134.9592,135.0288,134.9592,135.0288,400.0
2025-05-08 15:10:00,136.06,136.22,136.06,136.22,300.0,135.1082,135.2671,135.1082,135.2671,300.0
2025-05-08 15:15:00,136.38,136.47,136.37,136.39,1000.0,135.426,135.5153,135.416,135.4359,1000.0
2025-05-08 15:20:00,136.72,136.99,136.72,136.9,1200.0,135.7636,136.0317,135.7636,135.9423,1200.0
2025-05-08 15:25:00,137.16,137.21,137.16,137.21,236.0,136.2005,136.2502,136.2005,136.2502,236.0
2025-05-08 15:30:00,137.06,137.15,137.01,137.01,1209.0,136.1012,136.1906,136.0516,136.0516,1209.0
2025-05-08 15:35:00,136.94,136.97,136.93,136.97,1407.0,135.982,136.0118,135.9721,136.0118,1407.0
2025-05-08 15:40:00,136.97,137.01,136.95,136.95,1019.0,136.0118,136.0516,135.992,135.992,1019.0
2025-05-08 15:45:00,137.05,137.18,136.83,136.88,2185.0,136.0913,136.2204,135.8728,135.9225,2185.0
2025-05-08 15:50:00,136.53,136.53,136.31,136.51,2978.0,135.5749,135.5749,135.3564,135.5551,2978.0
2025-05-08 15:55:00,136.51,136.51,136.07,136.12,10381.0,135.5551,135.5551,135.1181,135.1678,10381.0
2025-05-09 09:30:00,139.0,139.27,138.63,138.74,980.0,138.0276,138.2957,137.6602,137.7695,980.0
2025-05-09 09:35:00,138.35,138.41,138.35,138.41,200.0,137.3822,137.4418,137.3822,137.4418,200.0
2025-05-09 09:40:00,138.01,138.01,138.0,138.0,345.0,137.0446,137.0446,137.0346,137.0346,345.0
2025-05-09 09:45:00,137.64,137.74,137.33,137.74,1249.0,136.6771,136.7764,136.3693,136.7764,1249.0
2025-05-09 09:50:00,137.65,138.13,137.65,138.13,200.0,136.6871,137.1637,136.6871,137.1637,200.0
2025-05-09 09:55:00,138.29,138.29,138.26,138.26,300.0,137.3226,137.3226,137.2928,137.2928,300.0
2025-05-09 10:00:00,138.33,138.65,138.33,138.65,1350.0,137.3623,137.6801,137.3623,137.6801,1350.0
2025-05-09 10:05:00,138.41,138.6,138.4,138.6,300.0,137.4418,137.6304,137.4318,137.6304,300.0
2025-05-09 10:10:00,137.84,137.86,137.82,137.86,300.0,136.8757,136.8956,136.8559,136.8956,300.0
2025-05-09 10:15:00,137.74,137.74,137.37,137.37,1172.0,136.7764,136.7764,136.409,136.409,1172.0
2025-05-09 10:20:00,137.29,137.36,137.2,137.2,400.0,136.3296,136.3991,136.2402,136.2402,400.0
2025-05-09 10:25:00,136.91,137.06,136.91,137.06,200.0,135.9523,136.1012,135.9523,136.1012,200.0
2025-05-09 10:30:00,137.0,137.0,137.0,137.0,1100.0,136.0416,136.0416,136.0416,136.0416,1100.0
2025-05-09 10:35:00,137.0,137.0,137.0,137.0,0.0,136.0416,136.0416,136.0416,136.0416,0.0
2025-05-09 10:40:00,137.0,137.0,137.0,137.0,0.0,136.0416,136.0416,136.0416,136.0416,0.0
2025-05-09 10:45:00,137.47,137.47,137.45,137.45,200.0,136.5083,136.5083,136.4885,136.4885,200.0
2025-05-09 10:50:00,137.48,137.48,137.46,137.46,300.0,136.5183,136.5183,136.4984,136.4984,300.0
2025-05-09 10:55:00,137.46,137.46,137.46,137.46,0.0,136.4984,136.4984,136.4984,136.4984,0.0
2025-05-09 11:00:00,136.84,136.86,136.8,136.8,500.0,135.8827,135.9026,135.843,135.843,500.0
2025-05-09 11:05:00,136.8,136.8,136.8,136.8,0.0,135.843,135.843,135.843,135.843,0.0
2025-05-09 11:10:00,136.76,136.76,136.68,136.68,1044.0,135.8033,135.8033,135.7239,135.7239,1044.0
2025-05-09 11:15:00,136.84,137.07,136.84,137.07,300.0,135.8827,136.1111,135.8827,136.1111,300.0
2025-05-09 11:20:00,137.14,137.17,137.14,137.17,200.0,136.1806,136.2104,136.1806,136.2104,200.0
2025-05-09 11:25:00,137.38,137.38,137.37,137.37,349.0,136.419,136.419,136.409,136.409,349.0
2025-05-09 11:30:00,137.37,137.37,137.37,137.37,0.0,136.409,136.409,136.409,136.409,0.0
2025-05-09 11:35:00,137.37,137.37,137.37,137.37,0.0,136.409,136.409,136.409,136.409,0.0
2025-05-09 11:40:00,137.48,137.48,137.48,137.48,340.0,136.5183,136.5183,136.5183,136.5183,340.0
2025-05-09 11:45:00,137.38,137.51,137.38,137.46,616.0,136.419,136.5481,136.419,136.4984,616.0
2025-05-09 11:50:00,137.56,137.56,137.56,137.56,200.0,136.5977,136.5977,136.5977,136.5977,200.0
2025-05-09 11:55:00,137.48,137.67,137.48,137.63,800.0,136.5183,136.7069,136.5183,136.6672,800.0
2025-05-09 12:00:00,137.76,137.76,137.59,137.59,202.0,136.7963,136.7963,136.6275,136.6275,202.0
2025-05-09 12:05:00,137.63,137.63,137.63,137.63,100.0,136.6672,136.6672,136.6672,136.6672,100.0
2025-05-09 12:10:00,137.64,137.67,137.62,137.67,300.0,136.6771,136.7069,136.6573,136.7069,300.0
2025-05-09 12:15:00,137.75,137.75,137.65,137.74,500.0,136.7864,136.7864,136.6871,136.7764,500.0
2025-05-09 12:20:00,137.8,137.83,137.8,137.81,300.0,136.836,136.8658,136.836,136.846,300.0
2025-05-09 12:25:00,137.78,137.78,137.78,137.78,100.0,136.8162,136.8162,136.8162,136.8162,100.0
2025-05-09 12:30:00,137.58,137.61,137.58,137.61,385.0,136.6176,136.6474,136.6176,136.6474,385.0
2025-05-09 12:35:00,137.67,137.78,137.67,137.7,300.0,136.7069,136.8162,136.7069,136.7367,300.0
2025-05-09 12:40:00,137.72,137.78,137.72,137.78,200.0,136.7566,136.8162,136.7566,136.8162,200.0
2025-05-09 12:45:00,137.57,137.58,137.55,137.55,700.0,136.6076,136.6176,136.5878,136.5878,700.0
2025-05-09 12:50:00,137.21,137.21,137.05,137.09,500.0,136.2502,136.2502,136.0913,136.131,500.0
2025-05-09 12:55:00,137.14,137.14,137.14,137.14,100.0,136.1806,136.1806,136.1806,136.1806,100.0
2025-05-09 13:00:00,137.11,137.12,137.11,137.12,200.0,136.1509,136.1608,136.1509,136.1608,200.0
2025-05-09 13:05:00,137.16,137.16,137.16,137.16,100.0,136.2005,136.2005,136.2005,136.2005,100.0
2025-05-09 13:10:00,137.08,137.22,137.0,137.16,1363.0,136.1211,136.2601,136.0416,136.2005,1363.0
2025-05-09 13:15:00,137.12,137.27,137.12,137.27,700.0,136.1608,136.3097,136.1608,136.3097,700.0
2025-05-09 13:20:00,137.38,137.43,137.2,137.32,1000.0,136.419,136.4686,136.2402,136.3594,1000.0
2025-05-09 13:25:00,137.32,137.32,137.32,137.32,0.0,136.3594,136.3594,136.3594,136.3594,0.0
2025-05-09 13:30:00,137.31,137.31,137.31,137.31,100.0,136.3495,136.3495,136.3495,136.3495,100.0
2025-05-09 13:35:00,137.59,137.59,137.59,137.59,100.0,136.6275,136.6275,136.6275,136.6275,100.0
2025-05-09 13:40:00,137.65,137.65,137.65,137.65,400.0,136.6871,136.6871,136.6871,136.6871,400.0
2025-05-09 13:45:00,137.8,137.8,137.74,137.74,350.0,136.836,136.836,136.7764,136.7764,350.0
2025-05-09 13:50:00,137.79,137.79,137.79,137.79,300.0,136.8261,136.8261,136.8261,136.8261,300.0
2025-05-09 13:55:00,137.79,137.79,137.79,137.79,0.0,136.8261,136.8261,136.8261,136.8261,0.0
2025-05-09 14:00:00,137.78,137.78,137.7,137.7,369.0,136.8162,136.8162,136.7367,136.7367,369.0
2025-05-09 14:05:00,137.63,137.67,137.63,137.67,400.0,136.6672,136.7069,136.6672,136.7069,400.0
2025-05-09 14:10:00,137.65,137.65,137.59,137.59,200.0,136.6871,136.6871,136.6275,136.6275,200.0
2025-05-09 14:15:00,137.66,137.73,137.64,137.65,1174.0,136.697,136.7665,136.6771,136.6871,1174.0
2025-05-09 14:20:00,137.79,137.88,137.79,137.85,500.0,136.8261,136.9155,136.8261,136.8857,500.0
2025-05-09 14:25:00,137.88,137.88,137.81,137.81,200.0,136.9155,136.9155,136.846,136.846,200.0
2025-05-09 14:30:00,137.71,137.71,137.71,137.71,400.0,136.7467,136.7467,136.7467,136.7467,400.0
2025-05-09 14:35:00,137.6,137.65,137.6,137.65,200.0,136.6374,136.6871,136.6374,136.6871,200.0
2025-05-09 14:40:00,137.7,137.7,137.7,137.7,100.0,136.7367,136.7367,136.7367,136.7367,100.0
2025-05-09 14:45:00,137.81,137.81,137.74,137.74,200.0,136.846,136.846,136.7764,136.7764,200.0
2025-05-09 14:50:00,137.71,137.71,137.67,137.7,300.0,136.7467,136.7467,136.7069,136.7367,300.0
2025-05-09 14:55:00,137.71,137.71,137.56,137.56,600.0,136.7467,136.7467,136.5977,136.5977,600.0
2025-05-09 15:00:00,137.67,137.79,137.67,137.79,300.0,136.7069,136.8261,136.7069,136.8261,300.0
2025-05-09 15:05:00,137.71,137.88,137.71,137.88,457.0,136.7467,136.9155,136.7467,136.9155,457.0
2025-05-09 15:10:00,137.93,137.96,137.88,137.9,900.0,136.9651,136.9949,136.9155,136.9353,900.0
2025-05-09 15:15:00,137.98,138.07,137.98,138.05,1515.0,137.0148,137.1041,137.0148,137.0843,1515.0
2025-05-09 15:20:00,138.05,138.05,137.94,137.94,300.0,137.0843,137.0843,136.975,136.975,300.0
2025-05-09 15:25:00,137.99,138.01,137.98,137.98,843.0,137.0247,137.0446,137.0148,137.0148,843.0
2025-05-09 15:30:00,137.95,138.06,137.93,137.97,1400.0,136.985,137.0942,136.9651,137.0048,1400.0
2025-05-09 15:35:00,138.05,138.08,138.05,138.08,200.0,137.0843,137.1141,137.0843,137.1141,200.0
2025-05-09 15:40:00,138.06,138.06,137.86,137.95,900.0,137.0942,137.0942,136.8956,136.985,900.0
2025-05-09 15:45:00,137.85,137.99,137.84,137.99,1220.0,136.8857,137.0247,136.8757,137.0247,1220.0
2025-05-09 15:50:00,137.98,138.1,137.9,138.04,1738.0,137.0148,137.1339,136.9353,137.0743,1738.0
2025-05-09 15:55:00,137.96,137.96,137.81,137.9,2789.0,136.9949,136.9949,136.846,136.9353,2789.0
2025-05-12 09:30:00,146.0,146.78,146.0,146.78,1050.0,144.9787,145.7532,144.9787,145.7532,1050.0
2025-05-12 09:35:00,147.18,147.75,147.17,147.17,1400.0,146.1504,146.7164,146.1405,146.1405,1400.0
2025-05-12 09:40:00,146.69,147.03,146.52,146.53,1100.0,145.6638,146.0015,145.495,145.505,1100.0
2025-05-12 09:45:00,146.43,146.45,146.05,146.13,3419.0,145.4057,145.4255,145.0283,145.1078,3419.0
2025-05-12 09:50:00,146.0,146.0,145.5,145.6,1120.0,144.9787,144.9787,144.4822,144.5815,1120.0
2025-05-12 09:55:00,144.88,144.91,144.84,144.91,1099.0,143.8665,143.8963,143.8268,143.8963,1099.0
2025-05-12 10:00:00,145.01,145.75,145.01,145.75,1200.0,143.9956,144.7304,143.9956,144.7304,1200.0
2025-05-12 10:05:00,145.68,145.9,145.68,145.8,450.0,144.6609,144.8794,144.6609,144.7801,450.0
2025-05-12 10:10:00,145.65,145.65,145.0,145.05,1100.0,144.6311,144.6311,143.9857,144.0353,1100.0
2025-05-12 10:15:00,144.89,144.89,144.49,144.49,1199.0,143.8764,143.8764,143.4792,143.4792,1199.0
2025-05-12 10:20:00,144.43,145.11,144.43,145.11,687.0,143.4196,144.0949,143.4196,144.0949,687.0
2025-05-12 10:25:00,144.85,144.85,144.74,144.74,400.0,143.8367,143.8367,143.7275,143.7275,400.0
2025-05-12 10:30:00,144.63,144.8,144.51,144.8,800.0,143.6182,143.7871,143.4991,143.7871,800.0
2025-05-12 10:35:00,144.44,144.44,143.97,144.03,500.0,143.4296,143.4296,142.9629,143.0224,500.0
2025-05-12 10:40:00,144.3,144.49,144.3,144.48,600.0,143.2906,143.4792,143.2906,143.4693,600.0
2025-05-12 10:45:00,144.42,144.42,144.25,144.25,200.0,143.4097,143.4097,143.2409,143.2409,200.0
2025-05-12 10:50:00,144.37,144.37,143.94,144.34,1250.0,143.3601,143.3601,142.9331,143.3303,1250.0
2025-05-12 10:55:00,144.09,144.09,144.05,144.05,200.0,143.082,143.082,143.0423,143.0423,200.0
2025-05-12 11:00:00,143.83,144.13,143.81,144.13,600.0,142.8238,143.1217,142.804,143.1217,600.0
2025-05-12 11:05:00,144.13,144.13,143.91,144.0,400.0,143.1217,143.1217,142.9033,142.9927,400.0
2025-05-12 11:10:00,143.93,143.93,143.77,143.77,200.0,142.9231,142.9231,142.7643,142.7643,200.0
2025-05-12 11:15:00,143.77,143.77,143.77,143.77,0.0,142.7643,142.7643,142.7643,142.7643,0.0
2025-05-12 11:20:00,143.53,143.58,143.36,143.36,1100.0,142.5259,142.5756,142.3571,142.3571,1100.0
2025-05-12 11:25:00,143.05,143.05,143.03,143.03,200.0,142.0493,142.0493,142.0294,142.0294,200.0
2025-05-12 11:30:00,143.41,143.41,143.41,143.41,100.0,142.4068,142.4068,142.4068,142.4068,100.0
2025-05-12 11:35:00,143.09,143.09,143.09,143.09,100.0,142.089,142.089,142.089,142.089,100.0
2025-05-12 11:40:00,142.9,142.9,142.79,142.84,600.0,141.9003,141.9003,141.7911,141.8408,600.0
2025-05-12 11:45:00,142.66,142.66,142.54,142.54,1000.0,141.662,141.662,141.5429,141.5429,1000.0
2025-05-12 11:50:00,142.24,142.24,142.24,142.24,100.0,141.245,141.245,141.245,141.245,100.0
2025-05-12 11:55:00,142.35,142.35,142.35,142.35,100.0,141.3542,141.3542,141.3542,141.3542,100.0
2025-05-12 12:00:00,142.15,142.29,142.14,142.29,300.0,141.1556,141.2946,141.1457,141.2946,300.0
2025-05-12 12:05:00,142.29,142.29,142.29,142.29,0.0,141.2946,141.2946,141.2946,141.2946,0.0
2025-05-12 12:10:00,142.3,142.3,142.23,142.23,200.0,141.3045,141.3045,141.235,141.235,200.0
2025-05-12 12:15:00,142.12,142.12,142.12,142.12,100.0,141.1258,141.1258,141.1258,141.1258,100.0
2025-05-12 12:20:00,142.12,142.12,142.12,142.12,0.0,141.1258,141.1258,141.1258,141.1258,0.0
2025-05-12 12:25:00,142.36,142.36,142.31,142.31,200.0,141.3641,141.3641,141.3145,141.3145,200.0
2025-05-12 12:30:00,142.31,142.31,142.31,142.31,0.0,141.3145,141.3145,141.3145,141.3145,0.0
2025-05-12 12:35:00,142.59,142.59,142.59,142.59,100.0,141.5925,141.5925,141.5925,141.5925,100.0
2025-05-12 12:40:00,142.5,142.5,142.5,142.5,266.0,141.5031,141.5031,141.5031,141.5031,266.0
2025-05-12 12:45:00,142.5,142.5,142.5,142.5,0.0,141.5031,141.5031,141.5031,141.5031,0.0
2025-05-12 12:50:00,142.65,142.71,142.65,142.71,200.0,141.6521,141.7117,141.6521,141.7117,200.0
2025-05-12 12:55:00,142.88,142.88,142.88,142.88,100.0,141.8805,141.8805,141.8805,141.8805,100.0
2025-05-12 13:00:00,142.88,142.88,142.88,142.88,0.0,141.8805,141.8805,141.8805,141.8805,0.0
2025-05-12 13:05:00,142.91,142.95,142.91,142.95,200.0,141.9103,141.95,141.9103,141.95,200.0
2025-05-12 13:10:00,142.95,142.95,142.95,142.95,0.0,141.95,141.95,141.95,141.95,0.0
2025-05-12 13:15:00,142.86,142.86,142.86,142.86,100.0,141.8606,141.8606,141.8606,141.8606,100.0
2025-05-12 13:20:00,142.75,142.94,142.75,142.94,400.0,141.7514,141.9401,141.7514,141.9401,400.0
2025-05-12 13:25:00,142.75,142.75,142.71,142.71,200.0,141.7514,141.7514,141.7117,141.7117,200.0
2025-05-12 13:30:00,142.94,143.0,142.94,142.96,400.0,141.9401,141.9997,141.9401,141.9599,400.0
2025-05-12 13:35:00,142.78,142.79,142.78,142.79,500.0,141.7812,141.7911,141.7812,141.7911,500.0
2025-05-12 13:40:00,142.79,142.79,142.79,142.79,0.0,141.7911,141.7911,141.7911,141.7911,0.0
2025-05-12 13:45:00,142.79,142.79,142.79,142.79,0.0,141.7911,141.7911,141.7911,141.7911,0.0
2025-05-12 13:50:00,142.76,142.76,142.76,142.76,100.0,141.7613,141.7613,141.7613,141.7613,100.0
2025-05-12 13:55:00,142.76,142.76,142.76,142.76,0.0,141.7613,141.7613,141.7613,141.7613,0.0
2025-05-12 14:00:00,142.58,142.58,142.54,142.54,200.0,141.5826,141.5826,141.5429,141.5429,200.0
2025-05-12 14:05:00,142.7,142.78,142.7,142.78,200.0,141.7017,141.7812,141.7017,141.7812,200.0
2025-05-12 14:10:00,142.78,142.78,142.78,142.78,0.0,141.7812,141.7812,141.7812,141.7812,0.0
2025-05-12 14:15:00,142.56,142.56,142.56,142.56,100.0,141.5627,141.5627,141.5627,141.5627,100.0
2025-05-12 14:20:00,142.49,142.49,142.49,142.49,100.0,141.4932,141.4932,141.4932,141.4932,100.0
2025-05-12 14:25:00,142.48,142.48,142.3,142.3,358.0,141.4833,141.4833,141.3045,141.3045,358.0
2025-05-12 14:30:00,142.64,142.64,142.64,142.64,100.0,141.6422,141.6422,141.6422,141.6422,100.0
2025-05-12 14:35:00,142.64,142.64,142.64,142.64,0.0,141.6422,141.6422,141.6422,141.6422,0.0
2025-05-12 14:40:00,142.64,142.64,142.64,142.64,0.0,141.6422,141.6422,141.6422,141.6422,0.0
2025-05-12 14:45:00,142.72,142.77,142.55,142.55,400.0,141.7216,141.7713,141.5528,141.5528,400.0
2025-05-12 14:50:00,142.55,142.55,142.55,142.55,0.0,141.5528,141.5528,141.5528,141.5528,0.0
2025-05-12 14:55:00,142.65,142.67,142.65,142.67,200.0,141.6521,141.672,141.6521,141.672,200.0
2025-05-12 15:00:00,142.66,142.66,142.66,142.66,104.0,141.662,141.662,141.662,141.662,104.0
2025-05-12 15:05:00,142.79,142.83,142.79,142.83,200.0,141.7911,141.8308,141.7911,141.8308,200.0
2025-05-12 15:10:00,142.67,142.67,142.53,142.53,500.0,141.672,141.672,141.5329,141.5329,500.0
2025-05-12 15:15:00,142.86,142.86,142.86,142.86,100.0,141.8606,141.8606,141.8606,141.8606,100.0
2025-05-12 15:20:00,142.86,142.86,142.86,142.86,0.0,141.8606,141.8606,141.8606,141.8606,0.0
2025-05-12 15:25:00,142.76,142.87,142.76,142.84,500.0,141.7613,141.8706,141.7613,141.8408,500.0
2025-05-12 15:30:00,142.88,143.13,142.84,143.07,1050.0,141.8805,142.1287,141.8408,142.0692,1050.0
2025-05-12 15:35:00,143.07,143.07,143.07,143.07,0.0,142.0692,142.0692,142.0692,142.0692,0.0
2025-05-12 15:40:00,142.99,143.1,142.96,143.1,734.0,141.9897,142.099,141.9599,142.099,734.0
2025-05-12 15:45:00,142.95,143.14,142.92,143.14,1235.0,141.95,142.1387,141.9202,142.1387,1235.0
2025-05-12 15:50:00,143.01,143.42,142.87,143.2,1662.0,142.0096,142.4167,141.8706,142.1983,1662.0
2025-05-12 15:55:00,142.96,142.99,142.79,142.94,6811.0,141.9599,141.9897,141.7911,141.9401,6811.0
2025-05-13 09:30:00,143.51,143.51,143.0,143.0,1275.0,142.5061,142.5061,141.9997,141.9997,1275.0
2025-05-13 09:35:00,144.01,144.01,143.8,143.82,300.0,143.0026,143.0026,142.7941,142.8139,300.0
2025-05-13 09:40:00,143.82,143.82,143.82,143.82,0.0,142.8139,142.8139,142.8139,142.8139,0.0
2025-05-13 09:45:00,144.38,144.38,144.38,144.38,158.0,143.37,143.37,143.37,143.37,158.0
2025-05-13 09:50:00,144.18,144.2,143.94,144.2,800.0,143.1714,143.1913,142.9331,143.1913,800.0
2025-05-13 09:55:00,143.91,143.96,143.91,143.96,300.0,142.9033,142.9529,142.9033,142.9529,300.0
2025-05-13 10:00:00,144.05,144.05,143.99,143.99,200.0,143.0423,143.0423,142.9827,142.9827,200.0
2025-05-13 10:05:00,144.13,144.13,144.11,144.11,200.0,143.1217,143.1217,143.1019,143.1019,200.0
2025-05-13 10:10:00,144.7,144.93,144.7,144.93,203.0,143.6878,143.9161,143.6878,143.9161,203.0
2025-05-13 10:15:00,144.84,144.92,144.8,144.8,500.0,143.8268,143.9062,143.7871,143.7871,500.0
2025-05-13 10:20:00,144.8,144.8,144.8,144.8,0.0,143.7871,143.7871,143.7871,143.7871,0.0
2025-05-13 10:25:00,144.99,145.38,144.99,145.37,300.0,143.9757,144.363,143.9757,144.3531,300.0
2025-05-13 10:30:00,145.51,145.53,145.27,145.27,600.0,144.4921,144.512,144.2538,144.2538,600.0
2025-05-13 10:35:00,145.27,145.27,145.27,145.27,0.0,144.2538,144.2538,144.2538,144.2538,0.0
2025-05-13 10:40:00,145.27,145.27,145.27,145.27,0.0,144.2538,144.2538,144.2538,144.2538,0.0
2025-05-13 10:45:00,144.61,144.63,144.53,144.53,625.0,143.5984,143.6182,143.5189,143.5189,625.0
2025-05-13 10:50:00,144.75,144.75,144.75,144.75,175.0,143.7374,143.7374,143.7374,143.7374,175.0
2025-05-13 10:55:00,144.75,144.75,144.75,144.75,0.0,143.7374,143.7374,143.7374,143.7374,0.0
2025-05-13 11:00:00,144.75,144.75,144.75,144.75,0.0,143.7374,143.7374,143.7374,143.7374,0.0
2025-05-13 11:05:00,144.75,144.75,144.75,144.75,0.0,143.7374,143.7374,143.7374,143.7374,0.0
2025-05-13 11:10:00,145.38,145.38,145.38,145.38,100.0,144.363,144.363,144.363,144.363,100.0
2025-05-13 11:15:00,145.66,145.66,145.66,145.66,734.0,144.641,144.641,144.641,144.641,734.0
2025-05-13 11:20:00,145.49,145.49,145.49,145.49,100.0,144.4722,144.4722,144.4722,144.4722,100.0
2025-05-13 11:25:00,145.85,145.85,145.6,145.6,300.0,144.8297,144.8297,144.5815,144.5815,300.0
2025-05-13 11:30:00,145.54,145.54,145.54,145.54,100.0,144.5219,144.5219,144.5219,144.5219,100.0
2025-05-13 11:35:00,145.54,145.54,145.54,145.54,0.0,144.5219,144.5219,144.5219,144.5219,0.0
2025-05-13 11:40:00,145.95,145.95,145.95,145.95,100.0,144.929,144.929,144.929,144.929,100.0
2025-05-13 11:45:00,146.06,146.06,146.06,146.06,100.0,145.0382,145.0382,145.0382,145.0382,100.0
2025-05-13 11:50:00,145.94,145.94,145.94,145.94,100.0,144.9191,144.9191,144.9191,144.9191,100.0
2025-05-13 11:55:00,145.79,146.05,145.79,146.05,400.0,144.7701,145.0283,144.7701,145.0283,400.0
2025-05-13 12:00:00,145.96,145.96,145.96,145.96,400.0,144.9389,144.9389,144.9389,144.9389,400.0
2025-05-13 12:05:00,145.96,145.96,145.96,145.96,0.0,144.9389,144.9389,144.9389,144.9389,0.0
2025-05-13 12:10:00,145.84,145.84,145.72,145.72,200.0,144.8198,144.8198,144.7006,144.7006,200.0
2025-05-13 12:15:00,145.78,145.88,145.78,145.88,1000.0,144.7602,144.8595,144.7602,144.8595,1000.0
2025-05-13 12:20:00,145.88,145.88,145.88,145.88,0.0,144.8595,144.8595,144.8595,144.8595,0.0
2025-05-13 12:25:00,146.12,146.32,146.12,146.3,400.0,145.0978,145.2964,145.0978,145.2766,400.0
2025-05-13 12:30:00,146.37,146.37,146.3,146.32,2300.0,145.3461,145.3461,145.2766,145.2964,2300.0
2025-05-13 12:35:00,146.37,146.62,146.37,146.62,471.0,145.3461,145.5943,145.3461,145.5943,471.0
2025-05-13 12:40:00,146.6,146.75,146.56,146.7,1700.0,145.5745,145.7234,145.5347,145.6738,1700.0
2025-05-13 12:45:00,146.75,146.75,146.63,146.63,700.0,145.7234,145.7234,145.6043,145.6043,700.0
2025-05-13 12:50:00,146.6,146.64,146.43,146.43,2232.0,145.5745,145.6142,145.4057,145.4057,2232.0
2025-05-13 12:55:00,146.42,146.42,146.41,146.41,300.0,145.3957,145.3957,145.3858,145.3858,300.0
2025-05-13 13:00:00,146.68,146.8,146.67,146.8,500.0,145.6539,145.7731,145.644,145.7731,500.0
2025-05-13 13:05:00,146.71,146.85,146.67,146.74,1100.0,145.6837,145.8227,145.644,145.7135,1100.0
2025-05-13 13:10:00,146.73,146.89,146.71,146.89,800.0,145.7036,145.8624,145.6837,145.8624,800.0
2025-05-13 13:15:00,146.97,147.0,146.97,146.97,1623.0,145.9419,145.9717,145.9419,145.9419,1623.0
2025-05-13 13:20:00,147.0,147.0,146.73,146.86,1300.0,145.9717,145.9717,145.7036,145.8326,1300.0
2025-05-13 13:25:00,146.89,147.01,146.89,147.01,750.0,145.8624,145.9816,145.8624,145.9816,750.0
2025-05-13 13:30:00,147.25,147.5,147.25,147.5,983.0,146.2199,146.4682,146.2199,146.4682,983.0
2025-05-13 13:35:00,147.21,147.24,146.98,146.98,700.0,146.1802,146.21,145.9518,145.9518,700.0
2025-05-13 13:40:00,147.1,147.1,146.8,146.8,200.0,146.071,146.071,145.7731,145.7731,200.0
2025-05-13 13:45:00,146.89,146.89,146.89,146.89,100.0,145.8624,145.8624,145.8624,145.8624,100.0
2025-05-13 13:50:00,146.57,146.7,146.55,146.68,400.0,145.5447,145.6738,145.5248,145.6539,400.0
2025-05-13 13:55:00,146.53,146.53,146.4,146.46,305.0,145.505,145.505,145.3759,145.4354,305.0
2025-05-13 14:00:00,146.42,146.42,146.28,146.28,500.0,145.3957,145.3957,145.2567,145.2567,500.0
2025-05-13 14:05:00,146.63,146.69,146.63,146.69,300.0,145.6043,145.6638,145.6043,145.6638,300.0
2025-05-13 14:10:00,146.73,146.73,146.73,146.73,100.0,145.7036,145.7036,145.7036,145.7036,100.0
2025-05-13 14:15:00,146.87,146.87,146.87,146.87,100.0,145.8426,145.8426,145.8426,145.8426,100.0
2025-05-13 14:20:00,146.85,146.99,146.85,146.96,400.0,145.8227,145.9617,145.8227,145.9319,400.0
2025-05-13 14:25:00,147.02,147.02,146.92,146.92,300.0,145.9915,145.9915,145.8922,145.8922,300.0
2025-05-13 14:30:00,147.28,147.28,147.25,147.25,500.0,146.2497,146.2497,146.2199,146.2199,500.0
2025-05-13 14:35:00,147.41,147.41,147.41,147.41,300.0,146.3788,146.3788,146.3788,146.3788,300.0
2025-05-13 14:40:00,147.62,147.62,147.49,147.57,850.0,146.5873,146.5873,146.4582,146.5377,850.0
2025-05-13 14:45:00,147.39,147.39,147.06,147.06,800.0,146.3589,146.3589,146.0312,146.0312,800.0
2025-05-13 14:50:00,147.06,147.06,147.06,147.06,0.0,146.0312,146.0312,146.0312,146.0312,0.0
2025-05-13 14:55:00,146.98,147.12,146.98,147.12,900.0,145.9518,146.0908,145.9518,146.0908,900.0
2025-05-13 15:00:00,147.09,147.09,147.09,147.09,100.0,146.061,146.061,146.061,146.061,100.0
2025-05-13 15:05:00,147.06,147.14,147.02,147.02,800.0,146.0312,146.1107,145.9915,145.9915,800.0
2025-05-13 15:10:00,147.0,147.0,146.89,146.94,900.0,145.9717,145.9717,145.8624,145.9121,900.0
2025-05-13 15:15:00,147.05,147.05,146.92,146.98,500.0,146.0213,146.0213,145.8922,145.9518,500.0
2025-05-13 15:20:00,146.92,146.92,146.81,146.81,400.0,145.8922,145.8922,145.783,145.783,400.0
2025-05-13 15:25:00,146.89,146.89,146.89,146.89,100.0,145.8624,145.8624,145.8624,145.8624,100.0
2025-05-13 15:30:00,146.95,147.01,146.9,146.92,662.0,145.922,145.9816,145.8724,145.8922,662.0
2025-05-13 15:35:00,146.92,147.13,146.92,147.13,400.0,145.8922,146.1008,145.8922,146.1008,400.0
2025-05-13 15:40:00,147.23,147.26,147.05,147.11,3610.0,146.2001,146.2298,146.0213,146.0809,3610.0
2025-05-13 15:45:00,147.07,147.23,147.07,147.17,500.0,146.0412,146.2001,146.0412,146.1405,500.0
2025-05-13 15:50:00,147.14,147.14,146.57,146.57,2900.0,146.1107,146.1107,145.5447,145.5447,2900.0
2025-05-13 15:55:00,146.53,146.53,146.21,146.21,4790.0,145.505,145.505,145.1872,145.1872,4790.0
2025-05-14 09:30:00,144.3,144.44,144.06,144.16,885.0,143.2906,143.4296,143.0522,143.1515,885.0
2025-05-14 09:35:00,144.02,144.57,144.02,144.57,500.0,143.0125,143.5587,143.0125,143.5587,500.0
2025-05-14 09:40:00,145.06,145.06,145.01,145.01,451.0,144.0452,144.0452,143.9956,143.9956,451.0
2025-05-14 09:45:00,145.01,145.01,145.01,145.01,0.0,143.9956,143.9956,143.9956,143.9956,0.0
2025-05-14 09:50:00,145.04,145.31,145.04,145.31,300.0,144.0254,144.2935,144.0254,144.2935,300.0
2025-05-14 09:55:00,145.22,145.22,145.0,145.0,400.0,144.2041,144.2041,143.9857,143.9857,400.0
2025-05-14 10:00:00,144.9,145.0,144.9,145.0,200.0,143.8864,143.9857,143.8864,143.9857,200.0
2025-05-14 10:05:00,144.96,145.16,144.96,145.16,500.0,143.9459,144.1445,143.9459,144.1445,500.0
2025-05-14 10:10:00,144.94,144.94,144.82,144.82,400.0,143.9261,143.9261,143.8069,143.8069,400.0
2025-05-14 10:15:00,144.82,144.82,144.82,144.82,0.0,143.8069,143.8069,143.8069,143.8069,0.0
2025-05-14 10:20:00,145.06,145.06,145.06,145.06,100.0,144.0452,144.0452,144.0452,144.0452,100.0
2025-05-14 10:25:00,145.29,145.32,145.25,145.25,325.0,144.2736,144.3034,144.2339,144.2339,325.0
2025-05-14 10:30:00,145.28,145.32,145.28,145.32,200.0,144.2637,144.3034,144.2637,144.3034,200.0
2025-05-14 10:35:00,145.1,145.1,144.85,144.85,200.0,144.085,144.085,143.8367,143.8367,200.0
2025-05-14 10:40:00,144.42,144.46,144.41,144.41,400.0,143.4097,143.4494,143.3998,143.3998,400.0
2025-05-14 10:45:00,144.78,144.83,144.78,144.83,200.0,143.7672,143.8168,143.7672,143.8168,200.0
2025-05-14 10:50:00,145.16,145.24,145.16,145.24,600.0,144.1445,144.224,144.1445,144.224,600.0
2025-05-14 10:55:00,145.26,145.26,145.2,145.2,300.0,144.2438,144.2438,144.1843,144.1843,300.0
2025-05-14 11:00:00,145.18,145.18,144.86,144.86,300.0,144.1644,144.1644,143.8466,143.8466,300.0
2025-05-14 11:05:00,144.81,144.81,144.81,144.81,100.0,143.797,143.797,143.797,143.797,100.0
2025-05-14 11:10:00,145.0,145.11,145.0,145.11,200.0,143.9857,144.0949,143.9857,144.0949,200.0
2025-05-14 11:15:00,145.19,145.3,144.94,144.94,300.0,144.1743,144.2836,143.9261,143.9261,300.0
2025-05-14 11:20:00,144.92,144.93,144.92,144.93,200.0,143.9062,143.9161,143.9062,143.9161,200.0
2025-05-14 11:25:00,145.36,145.5,145.36,145.5,700.0,144.3431,144.4822,144.3431,144.4822,700.0
2025-05-14 11:30:00,145.5,145.67,145.5,145.64,600.0,144.4822,144.651,144.4822,144.6212,600.0
2025-05-14 11:35:00,145.71,145.71,145.6,145.6,742.0,144.6907,144.6907,144.5815,144.5815,742.0
2025-05-14 11:40:00,145.67,145.67,145.67,145.67,365.0,144.651,144.651,144.651,144.651,365.0
2025-05-14 11:45:00,145.73,145.73,145.32,145.32,600.0,144.7106,144.7106,144.3034,144.3034,600.0
2025-05-14 11:50:00,145.0,145.09,145.0,145.09,300.0,143.9857,144.075,143.9857,144.075,300.0
2025-05-14 11:55:00,145.02,145.06,144.9,145.06,968.0,144.0055,144.0452,143.8864,144.0452,968.0
2025-05-14 12:00:00,144.98,145.08,144.94,145.08,800.0,143.9658,144.0651,143.9261,144.0651,800.0
2025-05-14 12:05:00,145.19,145.29,145.19,145.29,250.0,144.1743,144.2736,144.1743,144.2736,250.0
2025-05-14 12:10:00,144.97,144.97,144.97,144.97,100.0,143.9559,143.9559,143.9559,143.9559,100.0
2025-05-14 12:15:00,144.96,144.96,144.84,144.88,1573.0,143.9459,143.9459,143.8268,143.8665,1573.0
2025-05-14 12:20:00,144.68,144.86,144.68,144.71,1000.0,143.6679,143.8466,143.6679,143.6977,1000.0
2025-05-14 12:25:00,144.9,144.97,144.9,144.95,400.0,143.8864,143.9559,143.8864,143.936,400.0
2025-05-14 12:30:00,144.7,144.97,144.7,144.97,800.0,143.6878,143.9559,143.6878,143.9559,800.0
2025-05-14 12:35:00,144.84,144.84,144.84,144.84,100.0,143.8268,143.8268,143.8268,143.8268,100.0
2025-05-14 12:40:00,144.62,144.62,144.58,144.58,300.0,143.6083,143.6083,143.5686,143.5686,300.0
2025-05-14 12:45:00,144.62,144.71,144.62,144.71,700.0,143.6083,143.6977,143.6083,143.6977,700.0
2025-05-14 12:50:00,144.5,144.5,144.5,144.5,1300.0,143.4892,143.4892,143.4892,143.4892,1300.0
2025-05-14 12:55:00,144.43,144.48,144.43,144.43,600.0,143.4196,143.4693,143.4196,143.4196,600.0
2025-05-14 13:00:00,144.51,144.51,144.51,144.51,100.0,143.4991,143.4991,143.4991,143.4991,100.0
2025-05-14 13:05:00,144.73,144.73,144.68,144.72,300.0,143.7175,143.7175,143.6679,143.7076,300.0
2025-05-14 13:10:00,144.72,144.72,144.72,144.72,0.0,143.7076,143.7076,143.7076,143.7076,0.0
2025-05-14 13:15:00,144.43,144.44,144.43,144.44,200.0,143.4196,143.4296,143.4196,143.4296,200.0
2025-05-14 13:20:00,144.2,144.3,144.05,144.3,900.0,143.1913,143.2906,143.0423,143.2906,900.0
2025-05-14 13:25:00,144.34,144.34,144.29,144.29,200.0,143.3303,143.3303,143.2806,143.2806,200.0
2025-05-14 13:30:00,144.37,144.4,144.37,144.38,400.0,143.3601,143.3899,143.3601,143.37,400.0
2025-05-14 13:35:00,144.27,144.31,144.27,144.31,300.0,143.2608,143.3005,143.2608,143.3005,300.0
2025-05-14 13:40:00,144.24,144.24,144.24,144.24,100.0,143.231,143.231,143.231,143.231,100.0
2025-05-14 13:45:00,144.13,144.13,144.13,144.13,100.0,143.1217,143.1217,143.1217,143.1217,100.0
2025-05-14 13:50:00,144.29,144.43,144.29,144.29,500.0,143.2806,143.4196,143.2806,143.2806,500.0
2025-05-14 13:55:00,144.5,144.5,144.5,144.5,1034.0,143.4892,143.4892,143.4892,143.4892,1034.0
2025-05-14 14:00:00,144.63,144.63,144.63,144.63,100.0,143.6182,143.6182,143.6182,143.6182,100.0
2025-05-14 14:05:00,144.67,144.69,144.6,144.6,400.0,143.658,143.6778,143.5885,143.5885,400.0
2025-05-14 14:10:00,144.6,144.63,144.59,144.63,400.0,143.5885,143.6182,143.5785,143.6182,400.0
2025-05-14 14:15:00,144.52,144.54,144.44,144.54,1003.0,143.509,143.5289,143.4296,143.5289,1003.0
2025-05-14 14:20:00,144.54,144.54,144.54,144.54,0.0,143.5289,143.5289,143.5289,143.5289,0.0
2025-05-14 14:25:00,144.54,144.54,144.54,144.54,0.0,143.5289,143.5289,143.5289,143.5289,0.0
2025-05-14 14:30:00,144.57,144.57,144.57,144.57,100.0,143.5587,143.5587,143.5587,143.5587,100.0
2025-05-14 14:35:00,144.74,144.85,144.74,144.85,200.0,143.7275,143.8367,143.7275,143.8367,200.0
2025-05-14 14:40:00,144.85,144.85,144.85,144.85,0.0,143.8367,143.8367,143.8367,143.8367,0.0
2025-05-14 14:45:00,144.77,144.77,144.77,144.77,100.0,143.7573,143.7573,143.7573,143.7573,100.0
2025-05-14 14:50:00,144.79,144.79,144.79,144.79,100.0,143.7771,143.7771,143.7771,143.7771,100.0
2025-05-14 14:55:00,144.86,144.86,144.86,144.86,100.0,143.8466,143.8466,143.8466,143.8466,100.0
2025-05-14 15:00:00,144.9,144.9,144.86,144.89,700.0,143.8864,143.8864,143.8466,143.8764,700.0
2025-05-14 15:05:00,144.96,144.96,144.89,144.9,300.0,143.9459,143.9459,143.8764,143.8864,300.0
2025-05-14 15:10:00,144.87,145.08,144.83,145.08,700.0,143.8566,144.0651,143.8168,144.0651,700.0
2025-05-14 15:15:00,145.13,145.13,145.1,145.11,800.0,144.1147,144.1147,144.085,144.0949,800.0
2025-05-14 15:20:00,145.11,145.14,145.07,145.11,700.0,144.0949,144.1247,144.0552,144.0949,700.0
2025-05-14 15:25:00,145.06,145.26,145.05,145.22,700.0,144.0452,144.2438,144.0353,144.2041,700.0
2025-05-14 15:30:00,145.29,145.29,145.19,145.19,400.0,144.2736,144.2736,144.1743,144.1743,400.0
2025-05-14 15:35:00,145.18,145.35,145.13,145.13,800.0,144.1644,144.3332,144.1147,144.1147,800.0
2025-05-14 15:40:00,145.16,145.32,145.16,145.31,600.0,144.1445,144.3034,144.1445,144.2935,600.0
2025-05-14 15:45:00,145.18,145.19,145.01,145.01,3048.0,144.1644,144.1743,143.9956,143.9956,3048.0
2025-05-14 15:50:00,145.24,145.38,145.24,145.27,474.0,144.224,144.363,144.224,144.2538,474.0
2025-05-14 15:55:00,145.01,145.01,144.73,144.77,2940.0,143.9956,143.9956,143.7175,143.7573,2940.0
2025-05-15 09:30:00,140.38,140.38,139.6,139.6,1021.0,140.38,140.38,139.6,139.6,1021.0
2025-05-15 09:35:00,139.5,139.71,139.47,139.5,2000.0,139.5,139.71,139.47,139.5,2000.0
2025-05-15 09:40:00,140.0,140.1,139.76,139.76,900.0,140.0,140.1,139.76,139.76,900.0
2025-05-15 09:45:00,139.5,139.77,139.5,139.77,900.0,139.5,139.77,139.5,139.77,900.0
2025-05-15 09:50:00,139.78,139.78,138.64,139.11,12253.0,139.78,139.78,138.64,139.11,12253.0
2025-05-15 09:55:00,139.45,139.55,139.18,139.18,300.0,139.45,139.55,139.18,139.18,300.0
2025-05-15 10:00:00,139.29,139.43,139.29,139.41,1200.0,139.29,139.43,139.29,139.41,1200.0
2025-05-15 10:05:00,138.93,138.97,138.86,138.86,300.0,138.93,138.97,138.86,138.86,300.0
2025-05-15 10:10:00,138.93,138.93,138.8,138.87,707.0,138.93,138.93,138.8,138.87,707.0
2025-05-15 10:15:00,138.73,139.1,138.73,139.1,400.0,138.73,139.1,138.73,139.1,400.0
2025-05-15 10:20:00,139.5,139.5,139.37,139.37,599.0,139.5,139.5,139.37,139.37,599.0
2025-05-15 10:25:00,139.13,139.13,138.62,138.62,1000.0,139.13,139.13,138.62,138.62,1000.0
2025-05-15 10:30:00,138.62,138.62,138.62,138.62,0.0,138.62,138.62,138.62,138.62,0.0
2025-05-15 10:35:00,138.63,138.63,138.63,138.63,200.0,138.63,138.63,138.63,138.63,200.0
2025-05-15 10:40:00,139.16,139.21,139.1,139.21,457.0,139.16,139.21,139.1,139.21,457.0
2025-05-15 10:45:00,139.31,139.32,138.98,138.98,900.0,139.31,139.32,138.98,138.98,900.0
2025-05-15 10:50:00,138.97,139.13,138.97,139.13,583.0,138.97,139.13,138.97,139.13,583.0
2025-05-15 10:55:00,139.1,139.31,139.09,139.31,300.0,139.1,139.31,139.09,139.31,300.0
2025-05-15 11:00:00,139.15,139.28,139.15,139.28,200.0,139.15,139.28,139.15,139.28,200.0
2025-05-15 11:05:00,139.44,139.51,139.34,139.34,400.0,139.44,139.51,139.34,139.34,400.0
2025-05-15 11:10:00,139.34,139.37,139.34,139.37,300.0,139.34,139.37,139.34,139.37,300.0
2025-05-15 11:15:00,139.37,139.93,139.37,139.93,743.0,139.37,139.93,139.37,139.93,743.0
2025-05-15 11:20:00,140.13,140.39,140.1,140.39,613.0,140.13,140.39,140.1,140.39,613.0
2025-05-15 11:25:00,140.21,140.25,140.15,140.16,678.0,140.21,140.25,140.15,140.16,678.0
2025-05-15 11:30:00,140.04,140.04,139.97,139.97,1001.0,140.04,140.04,139.97,139.97,1001.0
2025-05-15 11:35:00,139.97,140.15,139.96,140.15,300.0,139.97,140.15,139.96,140.15,300.0
2025-05-15 11:40:00,140.23,140.45,140.06,140.19,700.0,140.23,140.45,140.06,140.19,700.0
2025-05-15 11:45:00,140.1,140.1,140.05,140.05,200.0,140.1,140.1,140.05,140.05,200.0
2025-05-15 11:50:00,140.08,140.11,140.08,140.11,300.0,140.08,140.11,140.08,140.11,300.0
2025-05-15 11:55:00,140.06,140.17,140.06,140.17,400.0,140.06,140.17,140.06,140.17,400.0
2025-05-15 12:00:00,140.17,140.17,140.17,140.17,0.0,140.17,140.17,140.17,140.17,0.0
2025-05-15 12:05:00,140.18,140.18,140.18,140.18,100.0,140.18,140.18,140.18,140.18,100.0
2025-05-15 12:10:00,140.46,140.46,140.41,140.41,200.0,140.46,140.46,140.41,140.41,200.0
2025-05-15 12:15:00,140.62,140.63,140.62,140.63,300.0,140.62,140.63,140.62,140.63,300.0
2025-05-15 12:20:00,140.65,140.68,140.61,140.61,300.0,140.65,140.68,140.61,140.61,300.0
2025-05-15 12:25:00,140.61,140.61,140.61,140.61,0.0,140.61,140.61,140.61,140.61,0.0
2025-05-15 12:30:00,140.77,140.77,140.77,140.77,1200.0,140.77,140.77,140.77,140.77,1200.0
2025-05-15 12:35:00,140.95,141.03,140.95,141.03,780.0,140.95,141.03,140.95,141.03,780.0
2025-05-15 12:40:00,141.0,141.0,140.9,140.9,200.0,141.0,141.0,140.9,140.9,200.0
2025-05-15 12:45:00,140.59,140.71,140.59,140.71,314.0,140.59,140.71,140.59,140.71,314.0
2025-05-15 12:50:00,140.74,140.74,140.74,140.74,200.0,140.74,140.74,140.74,140.74,200.0
2025-05-15 12:55:00,140.74,140.74,140.74,140.74,0.0,140.74,140.74,140.74,140.74,0.0
2025-05-15 13:00:00,140.78,140.78,140.67,140.67,200.0,140.78,140.78,140.67,140.67,200.0
2025-05-15 13:05:00,140.81,140.83,140.81,140.83,200.0,140.81,140.83,140.81,140.83,200.0
2025-05-15 13:10:00,140.78,140.78,140.78,140.78,300.0,140.78,140.78,140.78,140.78,300.0
2025-05-15 13:15:00,140.62,140.72,140.62,140.72,215.0,140.62,140.72,140.62,140.72,215.0
2025-05-15 13:20:00,140.84,140.84,140.81,140.81,200.0,140.84,140.84,140.81,140.81,200.0
2025-05-15 13:25:00,140.97,140.97,140.84,140.87,644.0,140.97,140.97,140.84,140.87,644.0
2025-05-15 13:30:00,140.87,140.87,140.6,140.64,800.0,140.87,140.87,140.6,140.64,800.0
2025-05-15 13:35:00,140.68,140.68,140.68,140.68,200.0,140.68,140.68,140.68,140.68,200.0
2025-05-15 13:40:00,140.68,140.68,140.68,140.68,0.0,140.68,140.68,140.68,140.68,0.0
2025-05-15 13:45:00,141.12,141.12,141.12,141.12,450.0,141.12,141.12,141.12,141.12,450.0
2025-05-15 13:50:00,141.23,141.49,141.23,141.36,600.0,141.23,141.49,141.23,141.36,600.0
2025-05-15 13:55:00,141.36,141.36,141.36,141.36,0.0,141.36,141.36,141.36,141.36,0.0
2025-05-15 14:00:00,141.36,141.39,141.29,141.29,1400.0,141.36,141.39,141.29,141.29,1400.0
2025-05-15 14:05:00,141.0,141.0,141.0,141.0,200.0,141.0,141.0,141.0,141.0,200.0
2025-05-15 14:10:00,141.01,141.01,140.93,140.98,456.0,141.01,141.01,140.93,140.98,456.0
2025-05-15 14:15:00,140.92,140.94,140.76,140.82,1661.0,140.92,140.94,140.76,140.82,1661.0
2025-05-15 14:20:00,140.79,141.0,140.79,140.99,525.0,140.79,141.0,140.79,140.99,525.0
2025-05-15 14:25:00,141.01,141.01,141.01,141.01,100.0,141.01,141.01,141.01,141.01,100.0
2025-05-15 14:30:00,141.07,141.19,141.07,141.19,599.0,141.07,141.19,141.07,141.19,599.0
2025-05-15 14:35:00,141.19,141.34,141.19,141.24,600.0,141.19,141.34,141.19,141.24,600.0
2025-05-15 14:40:00,141.24,141.24,141.24,141.24,100.0,141.24,141.24,141.24,141.24,100.0
2025-05-15 14:45:00,141.11,141.11,141.11,141.11,100.0,141.11,141.11,141.11,141.11,100.0
2025-05-15 14:50:00,141.15,141.26,141.15,141.26,600.0,141.15,141.26,141.15,141.26,600.0
2025-05-15 14:55:00,141.3,141.3,141.15,141.15,800.0,141.3,141.3,141.15,141.15,800.0
2025-05-15 15:00:00,141.06,141.37,141.06,141.3,800.0,141.06,141.37,141.06,141.3,800.0
2025-05-15 15:05:00,141.49,141.49,141.29,141.29,600.0,141.49,141.49,141.29,141.29,600.0
2025-05-15 15:10:00,141.24,141.29,141.23,141.29,300.0,141.24,141.29,141.23,141.29,300.0
2025-05-15 15:15:00,141.32,141.39,141.23,141.23,800.0,141.32,141.39,141.23,141.23,800.0
2025-05-15 15:20:00,141.24,141.37,141.24,141.37,400.0,141.24,141.37,141.24,141.37,400.0
2025-05-15 15:25:00,141.21,141.33,141.21,141.3,500.0,141.21,141.33,141.21,141.3,500.0
2025-05-15 15:30:00,141.26,141.28,141.23,141.23,400.0,141.26,141.28,141.23,141.23,400.0
2025-05-15 15:35:00,141.1,141.17,141.06,141.06,400.0,141.1,141.17,141.06,141.06,400.0
2025-05-15 15:40:00,141.08,141.08,141.03,141.03,300.0,141.08,141.08,141.03,141.03,300.0
2025-05-15 15:45:00,141.11,141.21,141.09,141.09,2376.0,141.11,141.21,141.09,141.09,2376.0
2025-05-15 15:50:00,141.28,141.65,141.25,141.54,6893.0,141.28,141.65,141.25,141.54,6893.0
2025-05-15 15:55:00,141.64,141.99,141.56,141.91,10156.0,141.64,141.99,141.56,141.91,10156.0
2025-05-16 09:30:00,143.23,143.23,143.23,143.23,0.0,143.23,143.23,143.23,143.23,0.0
2025-05-16 09:35:00,143.23,143.23,143.23,143.23,0.0,143.23,143.23,143.23,143.23,0.0
2025-05-16 09:40:00,141.77,141.77,141.77,141.77,172.0,141.77,141.77,141.77,141.77,172.0
2025-05-16 09:45:00,141.77,141.77,141.77,141.77,0.0,141.77,141.77,141.77,141.77,0.0
2025-05-16 09:50:00,141.06,141.06,140.71,140.71,1100.0,141.06,141.06,140.71,140.71,1100.0
2025-05-16 09:55:00,140.65,140.74,140.65,140.74,500.0,140.65,140.74,140.65,140.74,500.0
2025-05-16 10:00:00,140.54,140.69,140.52,140.69,300.0,140.54,140.69,140.52,140.69,300.0
2025-05-16 10:05:00,140.05,140.2,140.05,140.2,2333.0,140.05,140.2,140.05,140.2,2333.0
2025-05-16 10:10:00,140.35,140.35,140.35,140.35,100.0,140.35,140.35,140.35,140.35,100.0
2025-05-16 10:15:00,140.24,140.24,140.24,140.24,100.0,140.24,140.24,140.24,140.24,100.0
2025-05-16 10:20:00,140.14,140.14,140.05,140.05,200.0,140.14,140.14,140.05,140.05,200.0
2025-05-16 10:25:00,140.06,140.19,140.0,140.0,1289.0,140.06,140.19,140.0,140.0,1289.0
2025-05-16 10:30:00,139.8,139.8,139.63,139.63,2697.0,139.8,139.8,139.63,139.63,2697.0
2025-05-16 10:35:00,139.56,139.56,139.56,139.56,200.0,139.56,139.56,139.56,139.56,200.0
2025-05-16 10:40:00,139.56,139.56,139.56,139.56,0.0,139.56,139.56,139.56,139.56,0.0
2025-05-16 10:45:00,139.55,139.56,139.52,139.56,400.0,139.55,139.56,139.52,139.56,400.0
2025-05-16 10:50:00,139.6,139.6,139.58,139.59,1200.0,139.6,139.6,139.58,139.59,1200.0
2025-05-16 10:55:00,139.56,139.69,139.56,139.69,200.0,139.56,139.69,139.56,139.69,200.0
2025-05-16 11:00:00,139.7,139.82,139.66,139.82,510.0,139.7,139.82,139.66,139.82,510.0
2025-05-16 11:05:00,139.82,139.82,139.82,139.82,0.0,139.82,139.82,139.82,139.82,0.0
2025-05-16 11:10:00,139.82,139.82,139.82,139.82,0.0,139.82,139.82,139.82,139.82,0.0
2025-05-16 11:15:00,139.54,139.54,139.54,139.54,100.0,139.54,139.54,139.54,139.54,100.0
2025-05-16 11:20:00,139.35,139.42,139.35,139.42,400.0,139.35,139.42,139.35,139.42,400.0
2025-05-16 11:25:00,139.42,139.42,139.42,139.42,0.0,139.42,139.42,139.42,139.42,0.0
2025-05-16 11:30:00,139.36,139.36,139.36,139.36,100.0,139.36,139.36,139.36,139.36,100.0
2025-05-16 11:35:00,139.56,139.56,139.56,139.56,100.0,139.56,139.56,139.56,139.56,100.0
2025-05-16 11:40:00,139.56,139.56,139.56,139.56,0.0,139.56,139.56,139.56,139.56,0.0
2025-05-16 11:45:00,139.7,139.76,139.66,139.66,600.0,139.7,139.76,139.66,139.66,600.0
2025-05-16 11:50:00,139.68,139.68,139.68,139.68,100.0,139.68,139.68,139.68,139.68,100.0
2025-05-16 11:55:00,139.68,139.68,139.68,139.68,0.0,139.68,139.68,139.68,139.68,0.0
2025-05-16 12:00:00,139.58,139.7,139.58,139.7,300.0,139.58,139.7,139.58,139.7,300.0
2025-05-16 12:05:00,139.61,140.09,139.61,139.88,4300.0,139.61,140.09,139.61,139.88,4300.0
2025-05-16 12:10:00,139.88,139.88,139.88,139.88,0.0,139.88,139.88,139.88,139.88,0.0
2025-05-16 12:15:00,140.16,140.54,140.16,140.54,400.0,140.16,140.54,140.16,140.54,400.0
2025-05-16 12:20:00,140.52,140.52,140.44,140.48,544.0,140.52,140.52,140.44,140.48,544.0
2025-05-16 12:25:00,140.32,140.32,140.27,140.27,1200.0,140.32,140.32,140.27,140.27,1200.0
2025-05-16 12:30:00,140.35,140.35,140.27,140.27,200.0,140.35,140.35,140.27,140.27,200.0
2025-05-16 12:35:00,140.27,140.39,140.27,140.39,200.0,140.27,140.39,140.27,140.39,200.0
2025-05-16 12:40:00,140.51,140.73,140.51,140.56,1250.0,140.51,140.73,140.51,140.56,1250.0
2025-05-16 12:45:00,140.59,140.59,140.52,140.52,300.0,140.59,140.59,140.52,140.52,300.0
2025-05-16 12:50:00,140.49,140.54,140.48,140.52,700.0,140.49,140.54,140.48,140.52,700.0
2025-05-16 12:55:00,140.42,140.42,140.42,140.42,100.0,140.42,140.42,140.42,140.42,100.0
2025-05-16 13:00:00,140.42,140.42,140.42,140.42,0.0,140.42,140.42,140.42,140.42,0.0
2025-05-16 13:05:00,140.36,140.36,140.36,140.36,100.0,140.36,140.36,140.36,140.36,100.0
2025-05-16 13:10:00,140.32,140.32,140.32,140.32,100.0,140.32,140.32,140.32,140.32,100.0
2025-05-16 13:15:00,140.47,140.64,140.47,140.64,800.0,140.47,140.64,140.47,140.64,800.0
2025-05-16 13:20:00,140.64,140.73,140.64,140.73,3610.0,140.64,140.73,140.64,140.73,3610.0
2025-05-16 13:25:00,140.83,140.83,140.79,140.79,300.0,140.83,140.83,140.79,140.79,300.0
2025-05-16 13:30:00,140.71,140.71,140.71,140.71,100.0,140.71,140.71,140.71,140.71,100.0
2025-05-16 13:35:00,140.68,140.68,140.63,140.63,300.0,140.68,140.68,140.63,140.63,300.0
2025-05-16 13:40:00,140.61,140.69,140.61,140.64,500.0,140.61,140.69,140.61,140.64,500.0
2025-05-16 13:45:00,140.73,140.73,140.68,140.68,200.0,140.73,140.73,140.68,140.68,200.0
2025-05-16 13:50:00,140.86,140.86,140.82,140.82,200.0,140.86,140.86,140.82,140.82,200.0
2025-05-16 13:55:00,140.77,140.77,140.77,140.77,100.0,140.77,140.77,140.77,140.77,100.0
2025-05-16 14:00:00,141.02,141.02,141.02,141.02,1000.0,141.02,141.02,141.02,141.02,1000.0
2025-05-16 14:05:00,141.34,141.34,141.34,141.34,200.0,141.34,141.34,141.34,141.34,200.0
2025-05-16 14:10:00,140.94,140.94,140.94,140.94,100.0,140.94,140.94,140.94,140.94,100.0
2025-05-16 14:15:00,140.79,140.79,140.79,140.79,100.0,140.79,140.79,140.79,140.79,100.0
2025-05-16 14:20:00,141.05,141.05,141.05,141.05,100.0,141.05,141.05,141.05,141.05,100.0
2025-05-16 14:25:00,141.03,141.2,141.01,141.2,534.0,141.03,141.2,141.01,141.2,534.0
2025-05-16 14:30:00,141.3,141.31,141.3,141.31,200.0,141.3,141.31,141.3,141.31,200.0
2025-05-16 14:35:00,141.31,141.31,141.31,141.31,0.0,141.31,141.31,141.31,141.31,0.0
2025-05-16 14:40:00,141.32,141.39,141.3,141.39,641.0,141.32,141.39,141.3,141.39,641.0
2025-05-16 14:45:00,141.39,141.39,141.39,141.39,100.0,141.39,141.39,141.39,141.39,100.0
2025-05-16 14:50:00,141.39,141.39,141.32,141.32,400.0,141.39,141.39,141.32,141.32,400.0
2025-05-16 14:55:00,141.36,141.36,141.28,141.28,300.0,141.36,141.36,141.28,141.28,300.0
2025-05-16 15:00:00,141.25,141.42,141.25,141.42,300.0,141.25,141.42,141.25,141.42,300.0
2025-05-16 15:05:00,141.62,141.62,141.57,141.6,400.0,141.62,141.62,141.57,141.6,400.0
2025-05-16 15:10:00,141.67,141.67,141.67,141.67,100.0,141.67,141.67,141.67,141.67,100.0
2025-05-16 15:15:00,141.68,141.83,141.68,141.75,1000.0,141.68,141.83,141.68,141.75,1000.0
2025-05-16 15:20:00,141.75,141.75,141.75,141.75,0.0,141.75,141.75,141.75,141.75,0.0
2025-05-16 15:25:00,141.68,141.68,141.68,141.68,200.0,141.68,141.68,141.68,141.68,200.0
2025-05-16 15:30:00,141.58,141.58,141.53,141.53,400.0,141.58,141.58,141.53,141.53,400.0
2025-05-16 15:35:00,141.43,141.43,141.34,141.34,700.0,141.43,141.43,141.34,141.34,700.0
2025-05-16 15:40:00,141.46,141.46,141.25,141.27,1000.0,141.46,141.46,141.25,141.27,1000.0
2025-05-16 15:45:00,141.35,141.51,141.27,141.37,1709.0,141.35,141.51,141.27,141.37,1709.0
2025-05-16 15:50:00,141.41,141.48,141.26,141.26,1900.0,141.41,141.48,141.26,141.26,1900.0
2025-05-16 15:55:00,141.17,141.2,140.97,141.03,1961.0,141.17,141.2,140.97,141.03,1961.0
2025-05-19 09:30:00,139.0,139.01,138.0,138.2,1667.0,139.0,139.01,138.0,138.2,1667.0
2025-05-19 09:35:00,138.0,138.02,138.0,138.02,200.0,138.0,138.02,138.0,138.02,200.0
2025-05-19 09:40:00,138.17,138.17,138.17,138.17,179.0,138.17,138.17,138.17,138.17,179.0
2025-05-19 09:45:00,138.18,138.55,138.18,138.55,300.0,138.18,138.55,138.18,138.55,300.0
2025-05-19 09:50:00,138.41,138.63,138.41,138.63,200.0,138.41,138.63,138.41,138.63,200.0
2025-05-19 09:55:00,138.8,138.8,138.8,138.8,500.0,138.8,138.8,138.8,138.8,500.0
2025-05-19 10:00:00,138.49,138.67,138.49,138.67,200.0,138.49,138.67,138.49,138.67,200.0
2025-05-19 10:05:00,138.84,138.87,138.84,138.87,200.0,138.84,138.87,138.84,138.87,200.0
2025-05-19 10:10:00,139.05,139.05,138.83,138.83,400.0,139.05,139.05,138.83,138.83,400.0
2025-05-19 10:15:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2025-05-19 10:20:00,139.54,139.62,139.54,139.62,200.0,139.54,139.62,139.54,139.62,200.0
2025-05-19 10:25:00,139.46,139.46,139.16,139.16,278.0,139.46,139.46,139.16,139.16,278.0
2025-05-19 10:30:00,139.16,139.16,139.16,139.16,0.0,139.16,139.16,139.16,139.16,0.0
2025-05-19 10:35:00,139.44,139.44,139.44,139.44,100.0,139.44,139.44,139.44,139.44,100.0
2025-05-19 10:40:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-05-19 10:45:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-05-19 10:50:00,138.82,139.02,138.82,139.02,300.0,138.82,139.02,138.82,139.02,300.0
2025-05-19 10:55:00,139.02,139.02,139.02,139.02,0.0,139.02,139.02,139.02,139.02,0.0
2025-05-19 11:00:00,138.89,139.07,138.89,139.07,300.0,138.89,139.07,138.89,139.07,300.0
2025-05-19 11:05:00,139.0,139.0,139.0,139.0,100.0,139.0,139.0,139.0,139.0,100.0
2025-05-19 11:10:00,138.88,138.88,138.88,138.88,100.0,138.88,138.88,138.88,138.88,100.0
2025-05-19 11:15:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:20:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:25:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:30:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:35:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:40:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:45:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:50:00,139.44,139.45,139.44,139.45,200.0,139.44,139.45,139.44,139.45,200.0
2025-05-19 11:55:00,139.45,139.45,139.45,139.45,0.0,139.45,139.45,139.45,139.45,0.0
2025-05-19 12:00:00,139.45,139.45,139.45,139.45,0.0,139.45,139.45,139.45,139.45,0.0
2025-05-19 12:05:00,139.5,139.5,139.4,139.4,200.0,139.5,139.5,139.4,139.4,200.0
2025-05-19 12:10:00,139.4,139.4,139.4,139.4,0.0,139.4,139.4,139.4,139.4,0.0
2025-05-19 12:15:00,139.26,139.26,139.26,139.26,200.0,139.26,139.26,139.26,139.26,200.0
2025-05-19 12:20:00,139.26,139.26,139.26,139.26,0.0,139.26,139.26,139.26,139.26,0.0
2025-05-19 12:25:00,139.26,139.26,139.26,139.26,0.0,139.26,139.26,139.26,139.26,0.0
2025-05-19 12:30:00,139.0,139.0,138.99,139.0,300.0,139.0,139.0,138.99,139.0,300.0
2025-05-19 12:35:00,139.02,139.02,138.95,138.95,229.0,139.02,139.02,138.95,138.95,229.0
2025-05-19 12:40:00,139.0,139.0,138.52,138.52,1200.0,139.0,139.0,138.52,138.52,1200.0
2025-05-19 12:45:00,138.68,138.73,138.68,138.73,200.0,138.68,138.73,138.68,138.73,200.0
2025-05-19 12:50:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-05-19 12:55:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-05-19 13:00:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-05-19 13:05:00,139.39,139.39,139.39,139.39,100.0,139.39,139.39,139.39,139.39,100.0
2025-05-19 13:10:00,139.31,139.31,139.31,139.31,121.0,139.31,139.31,139.31,139.31,121.0
2025-05-19 13:15:00,139.46,139.46,139.4,139.4,600.0,139.46,139.46,139.4,139.4,600.0
2025-05-19 13:20:00,139.36,139.36,139.18,139.18,313.0,139.36,139.36,139.18,139.18,313.0
2025-05-19 13:25:00,139.34,139.34,139.3,139.3,220.0,139.34,139.34,139.3,139.3,220.0
2025-05-19 13:30:00,139.3,139.5,139.2,139.2,900.0,139.3,139.5,139.2,139.2,900.0
2025-05-19 13:35:00,139.36,139.39,139.36,139.39,782.0,139.36,139.39,139.36,139.39,782.0
2025-05-19 13:40:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2025-05-19 13:45:00,139.23,139.23,139.23,139.23,0.0,139.23,139.23,139.23,139.23,0.0
2025-05-19 13:50:00,138.94,138.94,138.94,138.94,100.0,138.94,138.94,138.94,138.94,100.0
2025-05-19 13:55:00,138.91,138.91,138.91,138.91,100.0,138.91,138.91,138.91,138.91,100.0
2025-05-19 14:00:00,138.9,138.9,138.9,138.9,100.0,138.9,138.9,138.9,138.9,100.0
2025-05-19 14:05:00,139.04,139.08,139.04,139.08,200.0,139.04,139.08,139.04,139.08,200.0
2025-05-19 14:10:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2025-05-19 14:15:00,139.19,139.22,139.14,139.14,300.0,139.19,139.22,139.14,139.14,300.0
2025-05-19 14:20:00,139.14,139.14,139.14,139.14,0.0,139.14,139.14,139.14,139.14,0.0
2025-05-19 14:25:00,139.03,139.03,139.03,139.03,100.0,139.03,139.03,139.03,139.03,100.0
2025-05-19 14:30:00,138.87,138.94,138.87,138.94,200.0,138.87,138.94,138.87,138.94,200.0
2025-05-19 14:35:00,139.05,139.05,139.05,139.05,200.0,139.05,139.05,139.05,139.05,200.0
2025-05-19 14:40:00,139.0,139.0,139.0,139.0,100.0,139.0,139.0,139.0,139.0,100.0
2025-05-19 14:45:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2025-05-19 14:50:00,138.61,138.61,138.61,138.61,100.0,138.61,138.61,138.61,138.61,100.0
2025-05-19 14:55:00,138.71,138.71,138.71,138.71,100.0,138.71,138.71,138.71,138.71,100.0
2025-05-19 15:00:00,138.85,138.85,138.85,138.85,100.0,138.85,138.85,138.85,138.85,100.0
2025-05-19 15:05:00,138.82,138.82,138.68,138.72,500.0,138.82,138.82,138.68,138.72,500.0
2025-05-19 15:10:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2025-05-19 15:15:00,138.62,138.67,138.58,138.64,1300.0,138.62,138.67,138.58,138.64,1300.0
2025-05-19 15:20:00,138.67,138.75,138.67,138.74,500.0,138.67,138.75,138.67,138.74,500.0
2025-05-19 15:25:00,138.68,138.68,138.45,138.45,2636.0,138.68,138.68,138.45,138.45,2636.0
2025-05-19 15:30:00,138.5,138.5,138.5,138.5,1118.0,138.5,138.5,138.5,138.5,1118.0
2025-05-19 15:35:00,138.45,138.45,138.43,138.43,325.0,138.45,138.45,138.43,138.43,325.0
2025-05-19 15:40:00,138.49,138.54,138.46,138.54,500.0,138.49,138.54,138.46,138.54,500.0
2025-05-19 15:45:00,138.46,138.6,138.46,138.6,300.0,138.46,138.6,138.46,138.6,300.0
2025-05-19 15:50:00,138.63,139.04,138.63,139.04,1147.0,138.63,139.04,138.63,139.04,1147.0
2025-05-19 15:55:00,139.14,139.35,139.14,139.35,13078.0,139.14,139.35,139.14,139.35,13078.0
2025-05-20 09:30:00,138.78,138.78,138.29,138.29,200.0,138.78,138.78,138.29,138.29,200.0
2025-05-20 09:35:00,138.29,138.29,138.29,138.29,0.0,138.29,138.29,138.29,138.29,0.0
2025-05-20 09:40:00,137.79,137.79,137.79,137.79,100.0,137.79,137.79,137.79,137.79,100.0
2025-05-20 09:45:00,137.85,138.24,137.85,138.24,1100.0,137.85,138.24,137.85,138.24,1100.0
2025-05-20 09:50:00,138.36,138.58,138.36,138.58,200.0,138.36,138.58,138.36,138.58,200.0
2025-05-20 09:55:00,138.75,138.75,138.61,138.61,200.0,138.75,138.75,138.61,138.61,200.0
2025-05-20 10:00:00,138.61,138.61,138.61,138.61,0.0,138.61,138.61,138.61,138.61,0.0
2025-05-20 10:05:00,138.48,138.48,138.48,138.48,127.0,138.48,138.48,138.48,138.48,127.0
2025-05-20 10:10:00,138.48,138.48,138.48,138.48,0.0,138.48,138.48,138.48,138.48,0.0
2025-05-20 10:15:00,138.46,138.48,138.46,138.48,300.0,138.46,138.48,138.46,138.48,300.0
2025-05-20 10:20:00,138.75,139.0,138.75,138.88,1314.0,138.75,139.0,138.75,138.88,1314.0
2025-05-20 10:25:00,138.74,138.74,138.73,138.73,210.0,138.74,138.74,138.73,138.73,210.0
2025-05-20 10:30:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2025-05-20 10:35:00,138.88,138.88,138.88,138.88,100.0,138.88,138.88,138.88,138.88,100.0
2025-05-20 10:40:00,138.82,138.82,138.76,138.76,300.0,138.82,138.82,138.76,138.76,300.0
2025-05-20 10:45:00,138.76,138.76,138.76,138.76,0.0,138.76,138.76,138.76,138.76,0.0
2025-05-20 10:50:00,138.76,138.76,138.76,138.76,0.0,138.76,138.76,138.76,138.76,0.0
2025-05-20 10:55:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2025-05-20 11:00:00,138.79,138.85,138.79,138.85,200.0,138.79,138.85,138.79,138.85,200.0
2025-05-20 11:05:00,138.85,138.85,138.85,138.85,0.0,138.85,138.85,138.85,138.85,0.0
2025-05-20 11:10:00,138.92,138.92,138.88,138.88,200.0,138.92,138.92,138.88,138.88,200.0
2025-05-20 11:15:00,138.78,138.78,138.76,138.76,300.0,138.78,138.78,138.76,138.76,300.0
2025-05-20 11:20:00,138.8,138.8,138.8,138.8,400.0,138.8,138.8,138.8,138.8,400.0
2025-05-20 11:25:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2025-05-20 11:30:00,138.91,138.91,138.57,138.57,300.0,138.91,138.91,138.57,138.57,300.0
2025-05-20 11:35:00,138.8,138.8,138.8,138.8,100.0,138.8,138.8,138.8,138.8,100.0
2025-05-20 11:40:00,138.75,138.75,138.7,138.75,1251.0,138.75,138.75,138.7,138.75,1251.0
2025-05-20 11:45:00,138.66,138.66,138.5,138.5,500.0,138.66,138.66,138.5,138.5,500.0
2025-05-20 11:50:00,138.5,138.5,138.5,138.5,0.0,138.5,138.5,138.5,138.5,0.0
2025-05-20 11:55:00,138.65,138.89,138.65,138.89,842.0,138.65,138.89,138.65,138.89,842.0
2025-05-20 12:00:00,138.89,138.89,138.89,138.89,0.0,138.89,138.89,138.89,138.89,0.0
2025-05-20 12:05:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2025-05-20 12:10:00,138.67,138.72,138.66,138.7,451.0,138.67,138.72,138.66,138.7,451.0
2025-05-20 12:15:00,138.7,138.7,138.7,138.7,0.0,138.7,138.7,138.7,138.7,0.0
2025-05-20 12:20:00,139.0,139.04,138.99,139.03,1300.0,139.0,139.04,138.99,139.03,1300.0
2025-05-20 12:25:00,138.94,138.94,138.94,138.94,100.0,138.94,138.94,138.94,138.94,100.0
2025-05-20 12:30:00,139.01,139.01,139.01,139.01,100.0,139.01,139.01,139.01,139.01,100.0
2025-05-20 12:35:00,139.03,139.05,139.03,139.05,200.0,139.03,139.05,139.03,139.05,200.0
2025-05-20 12:40:00,139.05,139.05,139.05,139.05,0.0,139.05,139.05,139.05,139.05,0.0
2025-05-20 12:45:00,139.15,139.2,139.15,139.17,800.0,139.15,139.2,139.15,139.17,800.0
2025-05-20 12:50:00,139.17,139.17,139.17,139.17,0.0,139.17,139.17,139.17,139.17,0.0
2025-05-20 12:55:00,139.17,139.17,139.17,139.17,0.0,139.17,139.17,139.17,139.17,0.0
2025-05-20 13:00:00,139.49,139.49,139.49,139.49,100.0,139.49,139.49,139.49,139.49,100.0
2025-05-20 13:05:00,139.69,139.69,139.64,139.64,200.0,139.69,139.69,139.64,139.64,200.0
2025-05-20 13:10:00,139.51,139.51,139.4,139.4,700.0,139.51,139.51,139.4,139.4,700.0
2025-05-20 13:15:00,139.4,139.4,139.4,139.4,0.0,139.4,139.4,139.4,139.4,0.0
2025-05-20 13:20:00,139.26,139.26,139.15,139.24,800.0,139.26,139.26,139.15,139.24,800.0
2025-05-20 13:25:00,139.21,139.21,139.21,139.21,100.0,139.21,139.21,139.21,139.21,100.0
2025-05-20 13:30:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2025-05-20 13:35:00,139.15,139.15,139.15,139.15,0.0,139.15,139.15,139.15,139.15,0.0
2025-05-20 13:40:00,139.22,139.22,139.17,139.17,400.0,139.22,139.22,139.17,139.17,400.0
2025-05-20 13:45:00,139.08,139.08,139.08,139.08,100.0,139.08,139.08,139.08,139.08,100.0
2025-05-20 13:50:00,139.01,139.01,138.87,138.9,1000.0,139.01,139.01,138.87,138.9,1000.0
2025-05-20 13:55:00,138.91,138.91,138.91,138.91,100.0,138.91,138.91,138.91,138.91,100.0
2025-05-20 14:00:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2025-05-20 14:05:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-05-20 14:10:00,138.63,138.63,138.63,138.63,100.0,138.63,138.63,138.63,138.63,100.0
2025-05-20 14:15:00,138.63,138.63,138.63,138.63,0.0,138.63,138.63,138.63,138.63,0.0
2025-05-20 14:20:00,138.23,138.23,138.08,138.2,400.0,138.23,138.23,138.08,138.2,400.0
2025-05-20 14:25:00,138.08,138.08,138.02,138.03,500.0,138.08,138.08,138.02,138.03,500.0
2025-05-20 14:30:00,137.91,137.91,137.91,137.91,100.0,137.91,137.91,137.91,137.91,100.0
2025-05-20 14:35:00,138.12,138.12,138.12,138.12,100.0,138.12,138.12,138.12,138.12,100.0
2025-05-20 14:40:00,138.23,138.23,138.01,138.01,200.0,138.23,138.23,138.01,138.01,200.0
2025-05-20 14:45:00,138.01,138.01,138.01,138.01,0.0,138.01,138.01,138.01,138.01,0.0
2025-05-20 14:50:00,138.1,138.1,138.1,138.1,100.0,138.1,138.1,138.1,138.1,100.0
2025-05-20 14:55:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-20 15:00:00,138.2,138.2,138.17,138.17,235.0,138.2,138.2,138.17,138.17,235.0
2025-05-20 15:05:00,138.13,138.13,138.12,138.12,200.0,138.13,138.13,138.12,138.12,200.0
2025-05-20 15:10:00,138.25,138.25,138.19,138.19,500.0,138.25,138.25,138.19,138.19,500.0
2025-05-20 15:15:00,138.19,138.19,138.19,138.19,0.0,138.19,138.19,138.19,138.19,0.0
2025-05-20 15:20:00,138.18,138.18,138.18,138.18,155.0,138.18,138.18,138.18,138.18,155.0
2025-05-20 15:25:00,138.09,138.11,138.04,138.04,700.0,138.09,138.11,138.04,138.04,700.0
2025-05-20 15:30:00,138.18,138.18,138.18,138.18,1600.0,138.18,138.18,138.18,138.18,1600.0
2025-05-20 15:35:00,138.26,138.29,138.26,138.26,1200.0,138.26,138.29,138.26,138.26,1200.0
2025-05-20 15:40:00,138.39,138.39,138.32,138.32,800.0,138.39,138.39,138.32,138.32,800.0
2025-05-20 15:45:00,138.2,138.36,138.2,138.27,700.0,138.2,138.36,138.2,138.27,700.0
2025-05-20 15:50:00,138.17,138.4,138.17,138.4,500.0,138.17,138.4,138.17,138.4,500.0
2025-05-20 15:55:00,138.34,138.41,138.27,138.41,2195.0,138.34,138.41,138.27,138.41,2195.0
2025-05-21 09:30:00,138.19,138.53,138.0,138.0,800.0,138.19,138.53,138.0,138.0,800.0
2025-05-21 09:35:00,138.12,138.16,138.03,138.03,700.0,138.12,138.16,138.03,138.03,700.0
2025-05-21 09:40:00,138.13,138.32,138.13,138.32,343.0,138.13,138.32,138.13,138.32,343.0
2025-05-21 09:45:00,138.18,138.18,137.8,137.8,900.0,138.18,138.18,137.8,137.8,900.0
2025-05-21 09:50:00,138.0,138.02,138.0,138.02,200.0,138.0,138.02,138.0,138.02,200.0
2025-05-21 09:55:00,138.52,138.52,138.29,138.29,600.0,138.52,138.52,138.29,138.29,600.0
2025-05-21 10:00:00,138.03,138.03,137.79,137.96,1580.0,138.03,138.03,137.79,137.96,1580.0
2025-05-21 10:05:00,137.54,137.7,137.45,137.7,1100.0,137.54,137.7,137.45,137.7,1100.0
2025-05-21 10:10:00,137.57,137.57,137.4,137.4,442.0,137.57,137.57,137.4,137.4,442.0
2025-05-21 10:15:00,137.77,138.15,137.77,138.15,531.0,137.77,138.15,137.77,138.15,531.0
2025-05-21 10:20:00,138.15,138.15,138.05,138.05,500.0,138.15,138.15,138.05,138.05,500.0
2025-05-21 10:25:00,138.28,138.39,138.28,138.39,300.0,138.28,138.39,138.28,138.39,300.0
2025-05-21 10:30:00,137.92,137.92,137.7,137.7,400.0,137.92,137.92,137.7,137.7,400.0
2025-05-21 10:35:00,137.69,137.83,137.63,137.83,578.0,137.69,137.83,137.63,137.83,578.0
2025-05-21 10:40:00,137.98,138.01,137.96,137.96,911.0,137.98,138.01,137.96,137.96,911.0
2025-05-21 10:45:00,137.9,137.9,137.73,137.73,420.0,137.9,137.9,137.73,137.73,420.0
2025-05-21 10:50:00,137.51,137.64,137.51,137.51,600.0,137.51,137.64,137.51,137.51,600.0
2025-05-21 10:55:00,137.71,137.71,137.71,137.71,100.0,137.71,137.71,137.71,137.71,100.0
2025-05-21 11:00:00,137.59,137.59,137.57,137.57,456.0,137.59,137.59,137.57,137.57,456.0
2025-05-21 11:05:00,137.2,137.45,137.2,137.45,400.0,137.2,137.45,137.2,137.45,400.0
2025-05-21 11:10:00,137.62,137.62,137.62,137.62,100.0,137.62,137.62,137.62,137.62,100.0
2025-05-21 11:15:00,137.64,137.74,137.64,137.74,200.0,137.64,137.74,137.64,137.74,200.0
2025-05-21 11:20:00,137.81,137.99,137.81,137.99,800.0,137.81,137.99,137.81,137.99,800.0
2025-05-21 11:25:00,138.01,138.01,137.97,137.97,400.0,138.01,138.01,137.97,137.97,400.0
2025-05-21 11:30:00,137.98,138.13,137.82,137.82,1500.0,137.98,138.13,137.82,137.82,1500.0
2025-05-21 11:35:00,137.61,137.61,137.53,137.53,200.0,137.61,137.61,137.53,137.53,200.0
2025-05-21 11:40:00,137.27,137.27,137.06,137.06,600.0,137.27,137.27,137.06,137.06,600.0
2025-05-21 11:45:00,137.1,137.29,137.1,137.19,900.0,137.1,137.29,137.1,137.19,900.0
2025-05-21 11:50:00,137.29,137.6,137.29,137.6,637.0,137.29,137.6,137.29,137.6,637.0
2025-05-21 11:55:00,137.73,137.82,137.66,137.7,600.0,137.73,137.82,137.66,137.7,600.0
2025-05-21 12:00:00,137.64,137.64,137.52,137.52,300.0,137.64,137.64,137.52,137.52,300.0
2025-05-21 12:05:00,137.5,137.54,137.18,137.41,1850.0,137.5,137.54,137.18,137.41,1850.0
2025-05-21 12:10:00,137.2,137.24,137.2,137.2,300.0,137.2,137.24,137.2,137.2,300.0
2025-05-21 12:15:00,137.24,137.24,137.17,137.17,500.0,137.24,137.24,137.17,137.17,500.0
2025-05-21 12:20:00,137.17,137.37,137.17,137.37,400.0,137.17,137.37,137.17,137.37,400.0
2025-05-21 12:25:00,137.51,137.54,137.5,137.54,400.0,137.51,137.54,137.5,137.54,400.0
2025-05-21 12:30:00,137.54,137.54,137.54,137.54,0.0,137.54,137.54,137.54,137.54,0.0
2025-05-21 12:35:00,137.95,138.11,137.94,138.07,1097.0,137.95,138.11,137.94,138.07,1097.0
2025-05-21 12:40:00,138.32,138.4,138.32,138.32,621.0,138.32,138.4,138.32,138.32,621.0
2025-05-21 12:45:00,138.32,138.32,138.32,138.32,0.0,138.32,138.32,138.32,138.32,0.0
2025-05-21 12:50:00,138.53,138.53,138.46,138.46,200.0,138.53,138.53,138.46,138.46,200.0
2025-05-21 12:55:00,138.4,138.5,138.4,138.5,872.0,138.4,138.5,138.4,138.5,872.0
2025-05-21 13:00:00,138.54,138.54,138.54,138.54,200.0,138.54,138.54,138.54,138.54,200.0
2025-05-21 13:05:00,138.54,138.54,138.54,138.54,100.0,138.54,138.54,138.54,138.54,100.0
2025-05-21 13:10:00,138.28,138.45,138.28,138.45,575.0,138.28,138.45,138.28,138.45,575.0
2025-05-21 13:15:00,138.12,138.12,137.91,137.91,500.0,138.12,138.12,137.91,137.91,500.0
2025-05-21 13:20:00,137.58,137.66,137.58,137.66,400.0,137.58,137.66,137.58,137.66,400.0
2025-05-21 13:25:00,137.43,137.43,137.36,137.36,200.0,137.43,137.43,137.36,137.36,200.0
2025-05-21 13:30:00,137.38,137.87,137.38,137.77,400.0,137.38,137.87,137.38,137.77,400.0
2025-05-21 13:35:00,137.94,138.08,137.94,138.08,200.0,137.94,138.08,137.94,138.08,200.0
2025-05-21 13:40:00,138.08,138.08,138.08,138.08,0.0,138.08,138.08,138.08,138.08,0.0
2025-05-21 13:45:00,138.08,138.08,138.08,138.08,0.0,138.08,138.08,138.08,138.08,0.0
2025-05-21 13:50:00,138.08,138.08,138.08,138.08,0.0,138.08,138.08,138.08,138.08,0.0
2025-05-21 13:55:00,137.55,137.57,137.55,137.57,300.0,137.55,137.57,137.55,137.57,300.0
2025-05-21 14:00:00,137.51,137.51,137.33,137.33,200.0,137.51,137.51,137.33,137.33,200.0
2025-05-21 14:05:00,137.2,137.56,137.2,137.56,600.0,137.2,137.56,137.2,137.56,600.0
2025-05-21 14:10:00,137.32,137.32,137.14,137.16,600.0,137.32,137.32,137.14,137.16,600.0
2025-05-21 14:15:00,137.15,137.17,137.15,137.17,200.0,137.15,137.17,137.15,137.17,200.0
2025-05-21 14:20:00,137.18,137.18,137.05,137.15,637.0,137.18,137.18,137.05,137.15,637.0
2025-05-21 14:25:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2025-05-21 14:30:00,137.47,137.57,137.47,137.57,1320.0,137.47,137.57,137.47,137.57,1320.0
2025-05-21 14:35:00,137.59,137.72,137.59,137.64,400.0,137.59,137.72,137.59,137.64,400.0
2025-05-21 14:40:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2025-05-21 14:45:00,137.68,137.68,137.48,137.48,300.0,137.68,137.68,137.48,137.48,300.0
2025-05-21 14:50:00,137.48,137.48,137.48,137.48,0.0,137.48,137.48,137.48,137.48,0.0
2025-05-21 14:55:00,137.13,137.17,137.01,137.01,400.0,137.13,137.17,137.01,137.01,400.0
2025-05-21 15:00:00,137.01,137.18,137.0,137.15,1100.0,137.01,137.18,137.0,137.15,1100.0
2025-05-21 15:05:00,137.01,137.01,137.01,137.01,100.0,137.01,137.01,137.01,137.01,100.0
2025-05-21 15:10:00,136.93,137.19,136.93,137.19,300.0,136.93,137.19,136.93,137.19,300.0
2025-05-21 15:15:00,137.12,137.12,137.08,137.08,207.0,137.12,137.12,137.08,137.08,207.0
2025-05-21 15:20:00,137.14,137.14,136.92,136.92,900.0,137.14,137.14,136.92,136.92,900.0
2025-05-21 15:25:00,136.8,136.83,136.79,136.79,300.0,136.8,136.83,136.79,136.79,300.0
2025-05-21 15:30:00,136.78,137.03,136.78,137.01,500.0,136.78,137.03,136.78,137.01,500.0
2025-05-21 15:35:00,136.99,137.03,136.99,137.03,200.0,136.99,137.03,136.99,137.03,200.0
2025-05-21 15:40:00,137.04,137.19,137.0,137.09,1500.0,137.04,137.19,137.0,137.09,1500.0
2025-05-21 15:45:00,136.99,136.99,136.75,136.82,900.0,136.99,136.99,136.75,136.82,900.0
2025-05-21 15:50:00,136.84,136.86,136.51,136.51,700.0,136.84,136.86,136.51,136.51,700.0
2025-05-21 15:55:00,136.36,136.57,136.27,136.38,2710.0,136.36,136.57,136.27,136.38,2710.0
2025-05-22 09:30:00,135.0,135.0,132.52,132.52,771.0,135.0,135.0,132.52,132.52,771.0
2025-05-22 09:35:00,132.71,132.85,132.64,132.64,400.0,132.71,132.85,132.64,132.64,400.0
2025-05-22 09:40:00,132.85,133.19,132.85,132.97,700.0,132.85,133.19,132.85,132.97,700.0
2025-05-22 09:45:00,133.12,133.12,133.12,133.12,100.0,133.12,133.12,133.12,133.12,100.0
2025-05-22 09:50:00,133.37,134.02,133.37,133.9,710.0,133.37,134.02,133.37,133.9,710.0
2025-05-22 09:55:00,133.43,133.48,133.4,133.48,500.0,133.43,133.48,133.4,133.48,500.0
2025-05-22 10:00:00,133.41,133.41,133.22,133.22,600.0,133.41,133.41,133.22,133.22,600.0
2025-05-22 10:05:00,133.79,133.79,133.79,133.79,100.0,133.79,133.79,133.79,133.79,100.0
2025-05-22 10:10:00,133.6,133.6,133.6,133.6,100.0,133.6,133.6,133.6,133.6,100.0
2025-05-22 10:15:00,133.85,134.32,133.78,134.32,500.0,133.85,134.32,133.78,134.32,500.0
2025-05-22 10:20:00,133.98,133.98,133.98,133.98,100.0,133.98,133.98,133.98,133.98,100.0
2025-05-22 10:25:00,133.65,133.65,133.65,133.65,100.0,133.65,133.65,133.65,133.65,100.0
2025-05-22 10:30:00,133.65,133.65,133.65,133.65,0.0,133.65,133.65,133.65,133.65,0.0
2025-05-22 10:35:00,133.65,133.65,133.65,133.65,0.0,133.65,133.65,133.65,133.65,0.0
2025-05-22 10:40:00,133.67,133.81,133.63,133.63,400.0,133.67,133.81,133.63,133.63,400.0
2025-05-22 10:45:00,133.49,133.49,133.49,133.49,100.0,133.49,133.49,133.49,133.49,100.0
2025-05-22 10:50:00,133.6,133.91,133.6,133.91,200.0,133.6,133.91,133.6,133.91,200.0
2025-05-22 10:55:00,133.93,133.93,133.68,133.68,200.0,133.93,133.93,133.68,133.68,200.0
2025-05-22 11:00:00,133.92,134.08,133.92,134.08,600.0,133.92,134.08,133.92,134.08,600.0
2025-05-22 11:05:00,134.02,134.12,134.02,134.12,400.0,134.02,134.12,134.02,134.12,400.0
2025-05-22 11:10:00,134.12,134.12,133.97,133.97,300.0,134.12,134.12,133.97,133.97,300.0
2025-05-22 11:15:00,133.91,133.91,133.59,133.59,200.0,133.91,133.91,133.59,133.59,200.0
2025-05-22 11:20:00,133.69,133.69,133.69,133.69,100.0,133.69,133.69,133.69,133.69,100.0
2025-05-22 11:25:00,133.99,134.03,133.99,134.03,300.0,133.99,134.03,133.99,134.03,300.0
2025-05-22 11:30:00,133.73,133.73,133.68,133.68,400.0,133.73,133.73,133.68,133.68,400.0
2025-05-22 11:35:00,133.68,133.68,133.68,133.68,0.0,133.68,133.68,133.68,133.68,0.0
2025-05-22 11:40:00,134.26,134.26,134.26,134.26,100.0,134.26,134.26,134.26,134.26,100.0
2025-05-22 11:45:00,134.26,134.26,134.26,134.26,0.0,134.26,134.26,134.26,134.26,0.0
2025-05-22 11:50:00,134.15,134.25,134.15,134.25,650.0,134.15,134.25,134.15,134.25,650.0
2025-05-22 11:55:00,134.34,134.41,134.34,134.41,200.0,134.34,134.41,134.34,134.41,200.0
2025-05-22 12:00:00,134.5,134.69,134.5,134.69,2200.0,134.5,134.69,134.5,134.69,2200.0
2025-05-22 12:05:00,134.57,134.57,134.47,134.47,400.0,134.57,134.57,134.47,134.47,400.0
2025-05-22 12:10:00,134.47,134.47,134.47,134.47,0.0,134.47,134.47,134.47,134.47,0.0
2025-05-22 12:15:00,134.85,134.85,134.85,134.85,100.0,134.85,134.85,134.85,134.85,100.0
2025-05-22 12:20:00,134.85,134.85,134.85,134.85,0.0,134.85,134.85,134.85,134.85,0.0
2025-05-22 12:25:00,134.85,134.85,134.85,134.85,0.0,134.85,134.85,134.85,134.85,0.0
2025-05-22 12:30:00,134.86,134.86,134.86,134.86,100.0,134.86,134.86,134.86,134.86,100.0
2025-05-22 12:35:00,134.71,134.81,134.66,134.81,600.0,134.71,134.81,134.66,134.81,600.0
2025-05-22 12:40:00,134.87,134.87,134.73,134.73,400.0,134.87,134.87,134.73,134.73,400.0
2025-05-22 12:45:00,134.8,134.8,134.7,134.7,400.0,134.8,134.8,134.7,134.7,400.0
2025-05-22 12:50:00,134.7,134.7,134.7,134.7,0.0,134.7,134.7,134.7,134.7,0.0
2025-05-22 12:55:00,134.69,134.69,134.49,134.49,700.0,134.69,134.69,134.49,134.49,700.0
2025-05-22 13:00:00,134.43,134.47,134.43,134.47,200.0,134.43,134.47,134.43,134.47,200.0
2025-05-22 13:05:00,134.7,134.81,134.7,134.79,2173.0,134.7,134.81,134.7,134.79,2173.0
2025-05-22 13:10:00,134.99,134.99,134.99,134.99,100.0,134.99,134.99,134.99,134.99,100.0
2025-05-22 13:15:00,135.02,135.02,135.02,135.02,100.0,135.02,135.02,135.02,135.02,100.0
2025-05-22 13:20:00,135.27,135.31,135.21,135.31,300.0,135.27,135.31,135.21,135.31,300.0
2025-05-22 13:25:00,135.29,135.35,135.29,135.35,200.0,135.29,135.35,135.29,135.35,200.0
2025-05-22 13:30:00,135.35,135.35,135.35,135.35,0.0,135.35,135.35,135.35,135.35,0.0
2025-05-22 13:35:00,135.54,135.54,135.54,135.54,100.0,135.54,135.54,135.54,135.54,100.0
2025-05-22 13:40:00,135.69,135.74,135.69,135.74,300.0,135.69,135.74,135.69,135.74,300.0
2025-05-22 13:45:00,135.67,135.67,135.67,135.67,100.0,135.67,135.67,135.67,135.67,100.0
2025-05-22 13:50:00,135.63,135.63,135.44,135.44,400.0,135.63,135.63,135.44,135.44,400.0
2025-05-22 13:55:00,135.6,135.6,135.6,135.6,156.0,135.6,135.6,135.6,135.6,156.0
2025-05-22 14:00:00,135.6,135.6,135.51,135.51,300.0,135.6,135.6,135.51,135.51,300.0
2025-05-22 14:05:00,135.33,135.33,135.33,135.33,100.0,135.33,135.33,135.33,135.33,100.0
2025-05-22 14:10:00,135.36,135.43,135.36,135.43,200.0,135.36,135.43,135.36,135.43,200.0
2025-05-22 14:15:00,135.43,135.43,135.43,135.43,0.0,135.43,135.43,135.43,135.43,0.0
2025-05-22 14:20:00,135.86,136.03,135.86,136.03,200.0,135.86,136.03,135.86,136.03,200.0
2025-05-22 14:25:00,135.97,135.99,135.96,135.98,500.0,135.97,135.99,135.96,135.98,500.0
2025-05-22 14:30:00,136.05,136.05,136.04,136.04,406.0,136.05,136.05,136.04,136.04,406.0
2025-05-22 14:35:00,136.04,136.04,136.04,136.04,0.0,136.04,136.04,136.04,136.04,0.0
2025-05-22 14:40:00,136.04,136.04,136.04,136.04,0.0,136.04,136.04,136.04,136.04,0.0
2025-05-22 14:45:00,136.04,136.04,136.04,136.04,0.0,136.04,136.04,136.04,136.04,0.0
2025-05-22 14:50:00,136.07,136.16,136.07,136.16,200.0,136.07,136.16,136.07,136.16,200.0
2025-05-22 14:55:00,136.07,136.07,136.02,136.02,528.0,136.07,136.07,136.02,136.02,528.0
2025-05-22 15:00:00,136.02,136.22,136.01,136.22,500.0,136.02,136.22,136.01,136.22,500.0
2025-05-22 15:05:00,136.26,136.29,136.22,136.22,940.0,136.26,136.29,136.22,136.22,940.0
2025-05-22 15:10:00,136.27,136.54,136.27,136.54,400.0,136.27,136.54,136.27,136.54,400.0
2025-05-22 15:15:00,136.57,136.6,136.52,136.52,500.0,136.57,136.6,136.52,136.52,500.0
2025-05-22 15:20:00,136.57,136.63,136.55,136.59,1288.0,136.57,136.63,136.55,136.59,1288.0
2025-05-22 15:25:00,136.65,136.78,136.65,136.76,1758.0,136.65,136.78,136.65,136.76,1758.0
2025-05-22 15:30:00,136.83,136.83,136.71,136.71,300.0,136.83,136.83,136.71,136.71,300.0
2025-05-22 15:35:00,136.71,136.72,136.67,136.67,1330.0,136.71,136.72,136.67,136.67,1330.0
2025-05-22 15:40:00,136.61,136.72,136.43,136.43,1200.0,136.61,136.72,136.43,136.43,1200.0
2025-05-22 15:45:00,136.38,136.47,136.32,136.34,4323.0,136.38,136.47,136.32,136.34,4323.0
2025-05-22 15:50:00,136.42,136.43,136.29,136.4,2536.0,136.42,136.43,136.29,136.4,2536.0
2025-05-22 15:55:00,136.39,136.39,136.14,136.3,5264.0,136.39,136.39,136.14,136.3,5264.0
2025-05-23 09:30:00,134.0,134.62,133.77,134.62,400.0,134.0,134.62,133.77,134.62,400.0
2025-05-23 09:35:00,135.14,135.14,135.13,135.13,200.0,135.14,135.14,135.13,135.13,200.0
2025-05-23 09:40:00,135.89,135.93,135.88,135.93,410.0,135.89,135.93,135.88,135.93,410.0
2025-05-23 09:45:00,136.05,136.1,136.05,136.1,200.0,136.05,136.1,136.05,136.1,200.0
2025-05-23 09:50:00,136.48,136.48,136.25,136.25,300.0,136.48,136.48,136.25,136.25,300.0
2025-05-23 09:55:00,136.04,136.04,136.04,136.04,300.0,136.04,136.04,136.04,136.04,300.0
2025-05-23 10:00:00,135.93,135.93,135.93,135.93,100.0,135.93,135.93,135.93,135.93,100.0
2025-05-23 10:05:00,135.83,135.83,135.83,135.83,100.0,135.83,135.83,135.83,135.83,100.0
2025-05-23 10:10:00,135.66,135.71,135.54,135.54,600.0,135.66,135.71,135.54,135.54,600.0
2025-05-23 10:15:00,135.41,135.41,135.41,135.41,300.0,135.41,135.41,135.41,135.41,300.0
2025-05-23 10:20:00,135.5,135.64,135.5,135.64,400.0,135.5,135.64,135.5,135.64,400.0
2025-05-23 10:25:00,135.94,135.94,135.8,135.8,400.0,135.94,135.94,135.8,135.8,400.0
2025-05-23 10:30:00,135.8,135.8,135.8,135.8,0.0,135.8,135.8,135.8,135.8,0.0
2025-05-23 10:35:00,135.64,135.64,135.61,135.61,1040.0,135.64,135.64,135.61,135.61,1040.0
2025-05-23 10:40:00,135.61,135.61,135.61,135.61,0.0,135.61,135.61,135.61,135.61,0.0
2025-05-23 10:45:00,135.54,135.61,135.54,135.61,300.0,135.54,135.61,135.54,135.61,300.0
2025-05-23 10:50:00,135.26,135.26,135.1,135.1,300.0,135.26,135.26,135.1,135.1,300.0
2025-05-23 10:55:00,134.75,134.75,134.75,134.75,199.0,134.75,134.75,134.75,134.75,199.0
2025-05-23 11:00:00,134.85,134.9,134.85,134.9,300.0,134.85,134.9,134.85,134.9,300.0
2025-05-23 11:05:00,135.11,135.19,135.11,135.19,200.0,135.11,135.19,135.11,135.19,200.0
2025-05-23 11:10:00,135.24,135.24,135.24,135.24,100.0,135.24,135.24,135.24,135.24,100.0
2025-05-23 11:15:00,135.24,135.38,135.2,135.38,799.0,135.24,135.38,135.2,135.38,799.0
2025-05-23 11:20:00,135.56,135.56,135.56,135.56,100.0,135.56,135.56,135.56,135.56,100.0
2025-05-23 11:25:00,135.5,135.5,135.5,135.5,128.0,135.5,135.5,135.5,135.5,128.0
2025-05-23 11:30:00,135.66,135.66,135.66,135.66,100.0,135.66,135.66,135.66,135.66,100.0
2025-05-23 11:35:00,135.61,135.81,135.61,135.7,500.0,135.61,135.81,135.61,135.7,500.0
2025-05-23 11:40:00,135.74,135.74,135.74,135.74,100.0,135.74,135.74,135.74,135.74,100.0
2025-05-23 11:45:00,135.85,135.85,135.79,135.79,200.0,135.85,135.85,135.79,135.79,200.0
2025-05-23 11:50:00,135.8,135.8,135.69,135.69,2050.0,135.8,135.8,135.69,135.69,2050.0
2025-05-23 11:55:00,135.38,135.38,135.38,135.38,361.0,135.38,135.38,135.38,135.38,361.0
2025-05-23 12:00:00,135.38,135.55,135.38,135.49,825.0,135.38,135.55,135.38,135.49,825.0
2025-05-23 12:05:00,135.33,135.4,135.28,135.28,500.0,135.33,135.4,135.28,135.28,500.0
2025-05-23 12:10:00,135.24,135.24,135.24,135.24,100.0,135.24,135.24,135.24,135.24,100.0
2025-05-23 12:15:00,135.13,135.16,135.13,135.16,474.0,135.13,135.16,135.13,135.16,474.0
2025-05-23 12:20:00,135.34,135.34,135.29,135.29,200.0,135.34,135.34,135.29,135.29,200.0
2025-05-23 12:25:00,135.43,135.52,135.43,135.44,300.0,135.43,135.52,135.43,135.44,300.0
2025-05-23 12:30:00,135.4,135.4,135.24,135.24,500.0,135.4,135.4,135.24,135.24,500.0
2025-05-23 12:35:00,135.26,135.26,135.26,135.26,100.0,135.26,135.26,135.26,135.26,100.0
2025-05-23 12:40:00,135.57,135.57,135.39,135.39,424.0,135.57,135.57,135.39,135.39,424.0
2025-05-23 12:45:00,135.62,135.62,135.62,135.62,100.0,135.62,135.62,135.62,135.62,100.0
2025-05-23 12:50:00,135.62,135.62,135.62,135.62,0.0,135.62,135.62,135.62,135.62,0.0
2025-05-23 12:55:00,135.63,135.63,135.5,135.5,200.0,135.63,135.63,135.5,135.5,200.0
2025-05-23 13:00:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2025-05-23 13:05:00,135.74,135.74,135.61,135.61,884.0,135.74,135.74,135.61,135.61,884.0
2025-05-23 13:10:00,135.72,135.72,135.65,135.65,500.0,135.72,135.72,135.65,135.65,500.0
2025-05-23 13:15:00,135.78,135.85,135.73,135.82,1100.0,135.78,135.85,135.73,135.82,1100.0
2025-05-23 13:20:00,135.85,135.88,135.85,135.88,500.0,135.85,135.88,135.85,135.88,500.0
2025-05-23 13:25:00,135.86,135.97,135.86,135.97,200.0,135.86,135.97,135.86,135.97,200.0
2025-05-23 13:30:00,135.88,135.88,135.77,135.88,1000.0,135.88,135.88,135.77,135.88,1000.0
2025-05-23 13:35:00,136.0,136.0,136.0,136.0,114.0,136.0,136.0,136.0,136.0,114.0
2025-05-23 13:40:00,135.97,135.97,135.97,135.97,100.0,135.97,135.97,135.97,135.97,100.0
2025-05-23 13:45:00,135.85,135.85,135.85,135.85,100.0,135.85,135.85,135.85,135.85,100.0
2025-05-23 13:50:00,136.03,136.15,136.03,136.1,500.0,136.03,136.15,136.03,136.1,500.0
2025-05-23 13:55:00,135.89,135.89,135.89,135.89,200.0,135.89,135.89,135.89,135.89,200.0
2025-05-23 14:00:00,136.05,136.16,136.05,136.16,400.0,136.05,136.16,136.05,136.16,400.0
2025-05-23 14:05:00,136.16,136.16,136.16,136.16,0.0,136.16,136.16,136.16,136.16,0.0
2025-05-23 14:10:00,136.18,136.23,136.18,136.23,400.0,136.18,136.23,136.18,136.23,400.0
2025-05-23 14:15:00,136.35,136.35,136.25,136.25,500.0,136.35,136.35,136.25,136.25,500.0
2025-05-23 14:20:00,136.12,136.12,135.94,136.06,1450.0,136.12,136.12,135.94,136.06,1450.0
2025-05-23 14:25:00,136.25,136.25,136.16,136.16,400.0,136.25,136.25,136.16,136.16,400.0
2025-05-23 14:30:00,136.16,136.16,136.16,136.16,0.0,136.16,136.16,136.16,136.16,0.0
2025-05-23 14:35:00,136.47,136.5,136.47,136.5,454.0,136.47,136.5,136.47,136.5,454.0
2025-05-23 14:40:00,136.33,136.33,136.27,136.27,300.0,136.33,136.33,136.27,136.27,300.0
2025-05-23 14:45:00,136.29,136.29,136.29,136.29,100.0,136.29,136.29,136.29,136.29,100.0
2025-05-23 14:50:00,136.41,136.45,136.4,136.4,399.0,136.41,136.45,136.4,136.4,399.0
2025-05-23 14:55:00,136.4,136.4,136.4,136.4,0.0,136.4,136.4,136.4,136.4,0.0
2025-05-23 15:00:00,136.16,136.16,136.16,136.16,100.0,136.16,136.16,136.16,136.16,100.0
2025-05-23 15:05:00,136.21,136.31,136.21,136.31,300.0,136.21,136.31,136.21,136.31,300.0
2025-05-23 15:10:00,136.36,136.49,136.36,136.49,400.0,136.36,136.49,136.36,136.49,400.0
2025-05-23 15:15:00,136.53,136.53,136.53,136.53,100.0,136.53,136.53,136.53,136.53,100.0
2025-05-23 15:20:00,136.37,136.37,136.34,136.34,200.0,136.37,136.37,136.34,136.34,200.0
2025-05-23 15:25:00,136.23,136.29,135.97,136.09,1701.0,136.23,136.29,135.97,136.09,1701.0
2025-05-23 15:30:00,136.17,136.17,136.06,136.12,823.0,136.17,136.17,136.06,136.12,823.0
2025-05-23 15:35:00,136.1,136.16,136.1,136.16,500.0,136.1,136.16,136.1,136.16,500.0
2025-05-23 15:40:00,136.1,136.1,136.1,136.1,100.0,136.1,136.1,136.1,136.1,100.0
2025-05-23 15:45:00,136.07,136.07,135.91,135.91,400.0,136.07,136.07,135.91,135.91,400.0
2025-05-23 15:50:00,135.92,135.92,135.57,135.57,840.0,135.92,135.92,135.57,135.57,840.0
2025-05-23 15:55:00,135.5,136.0,135.46,135.92,11818.0,135.5,136.0,135.46,135.92,11818.0
2025-05-27 09:30:00,137.52,137.8,136.72,136.72,1956.0,137.52,137.8,136.72,136.72,1956.0
2025-05-27 09:35:00,136.28,136.57,136.28,136.57,200.0,136.28,136.57,136.28,136.57,200.0
2025-05-27 09:40:00,136.51,136.51,136.51,136.51,498.0,136.51,136.51,136.51,136.51,498.0
2025-05-27 09:45:00,136.33,136.33,136.33,136.33,100.0,136.33,136.33,136.33,136.33,100.0
2025-05-27 09:50:00,135.85,135.94,135.85,135.94,300.0,135.85,135.94,135.85,135.94,300.0
2025-05-27 09:55:00,135.99,135.99,135.75,135.75,400.0,135.99,135.99,135.75,135.75,400.0
2025-05-27 10:00:00,135.77,135.77,135.77,135.77,100.0,135.77,135.77,135.77,135.77,100.0
2025-05-27 10:05:00,136.0,136.03,135.9,135.9,356.0,136.0,136.03,135.9,135.9,356.0
2025-05-27 10:10:00,135.7,136.0,135.7,136.0,1562.0,135.7,136.0,135.7,136.0,1562.0
2025-05-27 10:15:00,136.1,136.5,136.1,136.45,950.0,136.1,136.5,136.1,136.45,950.0
2025-05-27 10:20:00,136.67,136.84,136.67,136.84,400.0,136.67,136.84,136.67,136.84,400.0
2025-05-27 10:25:00,136.75,137.01,136.52,136.52,1180.0,136.75,137.01,136.52,136.52,1180.0
2025-05-27 10:30:00,136.33,136.33,136.3,136.3,400.0,136.33,136.33,136.3,136.3,400.0
2025-05-27 10:35:00,136.3,136.3,136.3,136.3,0.0,136.3,136.3,136.3,136.3,0.0
2025-05-27 10:40:00,136.66,136.89,136.66,136.89,200.0,136.66,136.89,136.66,136.89,200.0
2025-05-27 10:45:00,136.65,136.65,136.65,136.65,138.0,136.65,136.65,136.65,136.65,138.0
2025-05-27 10:50:00,136.29,136.29,136.27,136.27,200.0,136.29,136.29,136.27,136.27,200.0
2025-05-27 10:55:00,136.4,136.4,136.4,136.4,100.0,136.4,136.4,136.4,136.4,100.0
2025-05-27 11:00:00,136.52,136.52,136.52,136.52,200.0,136.52,136.52,136.52,136.52,200.0
2025-05-27 11:05:00,136.87,136.98,136.87,136.97,500.0,136.87,136.98,136.87,136.97,500.0
2025-05-27 11:10:00,136.68,136.68,136.62,136.62,200.0,136.68,136.68,136.62,136.62,200.0
2025-05-27 11:15:00,136.62,136.62,136.62,136.62,0.0,136.62,136.62,136.62,136.62,0.0
2025-05-27 11:20:00,136.99,136.99,136.87,136.93,545.0,136.99,136.99,136.87,136.93,545.0
2025-05-27 11:25:00,137.06,137.22,137.06,137.22,200.0,137.06,137.22,137.06,137.22,200.0
2025-05-27 11:30:00,137.12,137.12,137.07,137.07,200.0,137.12,137.12,137.07,137.07,200.0
2025-05-27 11:35:00,137.35,137.5,137.25,137.5,500.0,137.35,137.5,137.25,137.5,500.0
2025-05-27 11:40:00,137.46,137.46,137.42,137.42,200.0,137.46,137.46,137.42,137.42,200.0
2025-05-27 11:45:00,137.56,137.56,137.51,137.51,200.0,137.56,137.56,137.51,137.51,200.0
2025-05-27 11:50:00,137.51,137.51,137.51,137.51,0.0,137.51,137.51,137.51,137.51,0.0
2025-05-27 11:55:00,137.2,137.2,137.13,137.13,200.0,137.2,137.2,137.13,137.13,200.0
2025-05-27 12:00:00,137.32,137.39,137.32,137.39,200.0,137.32,137.39,137.32,137.39,200.0
2025-05-27 12:05:00,137.64,137.64,137.64,137.64,100.0,137.64,137.64,137.64,137.64,100.0
2025-05-27 12:10:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2025-05-27 12:15:00,137.7,137.7,137.58,137.6,500.0,137.7,137.7,137.58,137.6,500.0
2025-05-27 12:20:00,137.64,137.71,137.64,137.71,300.0,137.64,137.71,137.64,137.71,300.0
2025-05-27 12:25:00,137.7,137.7,137.6,137.6,300.0,137.7,137.7,137.6,137.6,300.0
2025-05-27 12:30:00,137.68,137.68,137.67,137.67,200.0,137.68,137.68,137.67,137.67,200.0
2025-05-27 12:35:00,137.67,137.67,137.67,137.67,0.0,137.67,137.67,137.67,137.67,0.0
2025-05-27 12:40:00,138.0,138.1,138.0,138.1,600.0,138.0,138.1,138.0,138.1,600.0
2025-05-27 12:45:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-27 12:50:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-27 12:55:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-27 13:00:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-27 13:05:00,137.52,137.52,137.52,137.52,100.0,137.52,137.52,137.52,137.52,100.0
2025-05-27 13:10:00,137.74,137.74,137.74,137.74,100.0,137.74,137.74,137.74,137.74,100.0
2025-05-27 13:15:00,137.69,137.69,137.69,137.69,100.0,137.69,137.69,137.69,137.69,100.0
2025-05-27 13:20:00,137.62,137.62,137.58,137.58,300.0,137.62,137.62,137.58,137.58,300.0
2025-05-27 13:25:00,137.69,137.71,137.66,137.66,700.0,137.69,137.71,137.66,137.66,700.0
2025-05-27 13:30:00,137.64,137.64,137.64,137.64,100.0,137.64,137.64,137.64,137.64,100.0
2025-05-27 13:35:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2025-05-27 13:40:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2025-05-27 13:45:00,137.66,137.66,137.66,137.66,100.0,137.66,137.66,137.66,137.66,100.0
2025-05-27 13:50:00,137.68,137.74,137.68,137.74,300.0,137.68,137.74,137.68,137.74,300.0
2025-05-27 13:55:00,137.74,137.74,137.74,137.74,0.0,137.74,137.74,137.74,137.74,0.0
2025-05-27 14:00:00,137.85,137.85,137.78,137.78,300.0,137.85,137.85,137.78,137.78,300.0
2025-05-27 14:05:00,137.78,137.78,137.78,137.78,0.0,137.78,137.78,137.78,137.78,0.0
2025-05-27 14:10:00,137.7,137.8,137.7,137.8,300.0,137.7,137.8,137.7,137.8,300.0
2025-05-27 14:15:00,137.92,137.93,137.85,137.85,300.0,137.92,137.93,137.85,137.85,300.0
2025-05-27 14:20:00,137.61,137.61,137.61,137.61,119.0,137.61,137.61,137.61,137.61,119.0
2025-05-27 14:25:00,137.66,137.66,137.62,137.62,200.0,137.66,137.66,137.62,137.62,200.0
2025-05-27 14:30:00,137.63,137.65,137.61,137.65,300.0,137.63,137.65,137.61,137.65,300.0
2025-05-27 14:35:00,137.65,137.65,137.65,137.65,0.0,137.65,137.65,137.65,137.65,0.0
2025-05-27 14:40:00,137.64,137.64,137.64,137.64,100.0,137.64,137.64,137.64,137.64,100.0
2025-05-27 14:45:00,137.64,137.64,137.63,137.63,300.0,137.64,137.64,137.63,137.63,300.0
2025-05-27 14:50:00,137.63,137.63,137.63,137.63,159.0,137.63,137.63,137.63,137.63,159.0
2025-05-27 14:55:00,137.68,137.68,137.68,137.68,100.0,137.68,137.68,137.68,137.68,100.0
2025-05-27 15:00:00,137.52,137.69,137.52,137.66,466.0,137.52,137.69,137.52,137.66,466.0
2025-05-27 15:05:00,137.65,137.65,137.65,137.65,100.0,137.65,137.65,137.65,137.65,100.0
2025-05-27 15:10:00,137.65,137.65,137.65,137.65,0.0,137.65,137.65,137.65,137.65,0.0
2025-05-27 15:15:00,137.47,137.47,137.47,137.47,100.0,137.47,137.47,137.47,137.47,100.0
2025-05-27 15:20:00,137.42,137.47,137.42,137.47,300.0,137.42,137.47,137.42,137.47,300.0
2025-05-27 15:25:00,137.49,137.49,137.47,137.47,300.0,137.49,137.49,137.47,137.47,300.0
2025-05-27 15:30:00,137.47,137.63,137.46,137.63,400.0,137.47,137.63,137.46,137.63,400.0
2025-05-27 15:35:00,137.61,137.72,137.61,137.65,600.0,137.61,137.72,137.61,137.65,600.0
2025-05-27 15:40:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2025-05-27 15:45:00,137.6,137.6,137.54,137.55,994.0,137.6,137.6,137.54,137.55,994.0
2025-05-27 15:50:00,137.5,137.53,137.36,137.53,825.0,137.5,137.53,137.36,137.53,825.0
2025-05-27 15:55:00,137.51,137.52,137.41,137.48,1888.0,137.51,137.52,137.41,137.48,1888.0
2025-05-28 09:30:00,139.0,139.0,138.06,138.06,400.0,139.0,139.0,138.06,138.06,400.0
2025-05-28 09:35:00,138.0,138.0,137.48,137.48,2000.0,138.0,138.0,137.48,137.48,2000.0
2025-05-28 09:40:00,136.97,136.97,136.97,136.97,100.0,136.97,136.97,136.97,136.97,100.0
2025-05-28 09:45:00,137.31,137.37,137.19,137.37,403.0,137.31,137.37,137.19,137.37,403.0
2025-05-28 09:50:00,137.16,137.16,136.97,136.97,200.0,137.16,137.16,136.97,136.97,200.0
2025-05-28 09:55:00,136.97,136.97,136.97,136.97,0.0,136.97,136.97,136.97,136.97,0.0
2025-05-28 10:00:00,137.63,137.69,137.58,137.58,531.0,137.63,137.69,137.58,137.58,531.0
2025-05-28 10:05:00,137.37,137.58,137.37,137.51,300.0,137.37,137.58,137.37,137.51,300.0
2025-05-28 10:10:00,137.51,137.51,137.51,137.51,0.0,137.51,137.51,137.51,137.51,0.0
2025-05-28 10:15:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2025-05-28 10:20:00,137.19,137.19,137.19,137.19,0.0,137.19,137.19,137.19,137.19,0.0
2025-05-28 10:25:00,137.53,137.87,137.53,137.87,2600.0,137.53,137.87,137.53,137.87,2600.0
2025-05-28 10:30:00,137.47,137.49,137.28,137.48,6056.0,137.47,137.49,137.28,137.48,6056.0
2025-05-28 10:35:00,137.48,137.48,137.48,137.48,0.0,137.48,137.48,137.48,137.48,0.0
2025-05-28 10:40:00,137.44,137.52,137.44,137.52,400.0,137.44,137.52,137.44,137.52,400.0
2025-05-28 10:45:00,137.53,137.53,137.31,137.44,700.0,137.53,137.53,137.31,137.44,700.0
2025-05-28 10:50:00,137.0,137.01,137.0,137.0,400.0,137.0,137.01,137.0,137.0,400.0
2025-05-28 10:55:00,137.18,137.29,137.18,137.29,500.0,137.18,137.29,137.18,137.29,500.0
2025-05-28 11:00:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2025-05-28 11:05:00,137.6,137.6,137.6,137.6,0.0,137.6,137.6,137.6,137.6,0.0
2025-05-28 11:10:00,137.2,137.2,137.2,137.2,100.0,137.2,137.2,137.2,137.2,100.0
2025-05-28 11:15:00,137.26,137.26,137.26,137.26,100.0,137.26,137.26,137.26,137.26,100.0
2025-05-28 11:20:00,137.43,137.43,137.43,137.43,100.0,137.43,137.43,137.43,137.43,100.0
2025-05-28 11:25:00,137.43,137.43,137.43,137.43,0.0,137.43,137.43,137.43,137.43,0.0
2025-05-28 11:30:00,137.07,137.07,137.01,137.01,494.0,137.07,137.07,137.01,137.01,494.0
2025-05-28 11:35:00,137.1,137.35,137.1,137.35,200.0,137.1,137.35,137.1,137.35,200.0
2025-05-28 11:40:00,137.51,137.51,137.51,137.51,100.0,137.51,137.51,137.51,137.51,100.0
2025-05-28 11:45:00,137.18,137.18,137.01,137.01,600.0,137.18,137.18,137.01,137.01,600.0
2025-05-28 11:50:00,137.01,137.01,137.01,137.01,0.0,137.01,137.01,137.01,137.01,0.0
2025-05-28 11:55:00,137.03,137.03,136.83,136.83,200.0,137.03,137.03,136.83,136.83,200.0
2025-05-28 12:00:00,136.87,137.11,136.87,137.11,1162.0,136.87,137.11,136.87,137.11,1162.0
2025-05-28 12:05:00,137.0,137.09,136.99,137.09,400.0,137.0,137.09,136.99,137.09,400.0
2025-05-28 12:10:00,136.95,136.95,136.95,136.95,100.0,136.95,136.95,136.95,136.95,100.0
2025-05-28 12:15:00,136.97,136.99,136.97,136.99,200.0,136.97,136.99,136.97,136.99,200.0
2025-05-28 12:20:00,136.53,136.53,136.53,136.53,100.0,136.53,136.53,136.53,136.53,100.0
2025-05-28 12:25:00,136.54,136.64,136.54,136.64,300.0,136.54,136.64,136.54,136.64,300.0
2025-05-28 12:30:00,136.8,137.0,136.8,137.0,400.0,136.8,137.0,136.8,137.0,400.0
2025-05-28 12:35:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2025-05-28 12:40:00,137.05,137.19,136.92,137.19,500.0,137.05,137.19,136.92,137.19,500.0
2025-05-28 12:45:00,137.19,137.19,137.19,137.19,0.0,137.19,137.19,137.19,137.19,0.0
2025-05-28 12:50:00,137.12,137.16,137.06,137.16,887.0,137.12,137.16,137.06,137.16,887.0
2025-05-28 12:55:00,137.18,137.37,137.18,137.34,500.0,137.18,137.37,137.18,137.34,500.0
2025-05-28 13:00:00,137.71,137.76,137.71,137.76,400.0,137.71,137.76,137.71,137.76,400.0
2025-05-28 13:05:00,137.78,137.79,137.78,137.79,300.0,137.78,137.79,137.78,137.79,300.0
2025-05-28 13:10:00,137.79,137.83,137.79,137.83,1176.0,137.79,137.83,137.79,137.83,1176.0
2025-05-28 13:15:00,138.17,138.17,138.17,138.17,100.0,138.17,138.17,138.17,138.17,100.0
2025-05-28 13:20:00,137.97,137.97,137.97,137.97,300.0,137.97,137.97,137.97,137.97,300.0
2025-05-28 13:25:00,137.97,137.97,137.97,137.97,0.0,137.97,137.97,137.97,137.97,0.0
2025-05-28 13:30:00,137.87,137.95,137.87,137.91,600.0,137.87,137.95,137.87,137.91,600.0
2025-05-28 13:35:00,137.99,137.99,137.93,137.93,300.0,137.99,137.99,137.93,137.93,300.0
2025-05-28 13:40:00,137.82,137.84,137.75,137.84,915.0,137.82,137.84,137.75,137.84,915.0
2025-05-28 13:45:00,138.01,138.01,138.0,138.0,300.0,138.01,138.01,138.0,138.0,300.0
2025-05-28 13:50:00,138.01,138.03,138.01,138.03,952.0,138.01,138.03,138.01,138.03,952.0
2025-05-28 13:55:00,138.06,138.06,138.06,138.06,100.0,138.06,138.06,138.06,138.06,100.0
2025-05-28 14:00:00,137.99,138.02,137.99,138.0,600.0,137.99,138.02,137.99,138.0,600.0
2025-05-28 14:05:00,137.9,137.91,137.72,137.74,853.0,137.9,137.91,137.72,137.74,853.0
2025-05-28 14:10:00,137.71,137.82,137.68,137.76,600.0,137.71,137.82,137.68,137.76,600.0
2025-05-28 14:15:00,137.82,137.82,137.28,137.33,2508.0,137.82,137.82,137.28,137.33,2508.0
2025-05-28 14:20:00,137.33,137.33,137.33,137.33,0.0,137.33,137.33,137.33,137.33,0.0
2025-05-28 14:25:00,137.27,137.27,137.07,137.07,238.0,137.27,137.27,137.07,137.07,238.0
2025-05-28 14:30:00,137.08,137.17,137.08,137.17,500.0,137.08,137.17,137.08,137.17,500.0
2025-05-28 14:35:00,137.18,137.23,137.18,137.23,700.0,137.18,137.23,137.18,137.23,700.0
2025-05-28 14:40:00,137.24,137.24,137.23,137.23,200.0,137.24,137.24,137.23,137.23,200.0
2025-05-28 14:45:00,137.22,137.22,137.22,137.22,100.0,137.22,137.22,137.22,137.22,100.0
2025-05-28 14:50:00,136.73,136.73,136.49,136.5,600.0,136.73,136.73,136.49,136.5,600.0
2025-05-28 14:55:00,136.72,136.72,136.65,136.65,200.0,136.72,136.72,136.65,136.65,200.0
2025-05-28 15:00:00,136.57,136.57,136.57,136.57,100.0,136.57,136.57,136.57,136.57,100.0
2025-05-28 15:05:00,136.61,136.71,136.59,136.71,300.0,136.61,136.71,136.59,136.71,300.0
2025-05-28 15:10:00,136.59,136.61,136.38,136.38,500.0,136.59,136.61,136.38,136.38,500.0
2025-05-28 15:15:00,136.44,136.5,136.18,136.18,600.0,136.44,136.5,136.18,136.18,600.0
2025-05-28 15:20:00,136.19,136.33,136.17,136.33,417.0,136.19,136.33,136.17,136.33,417.0
2025-05-28 15:25:00,136.35,136.35,136.29,136.29,500.0,136.35,136.35,136.29,136.29,500.0
2025-05-28 15:30:00,136.31,136.31,136.16,136.18,1000.0,136.31,136.31,136.16,136.18,1000.0
2025-05-28 15:35:00,136.19,136.19,135.98,136.04,1928.0,136.19,136.19,135.98,136.04,1928.0
2025-05-28 15:40:00,136.03,136.21,136.03,136.21,300.0,136.03,136.21,136.03,136.21,300.0
2025-05-28 15:45:00,136.28,136.51,136.28,136.37,1100.0,136.28,136.51,136.28,136.37,1100.0
2025-05-28 15:50:00,136.19,136.31,136.14,136.19,1700.0,136.19,136.31,136.14,136.19,1700.0
2025-05-28 15:55:00,136.24,136.42,136.24,136.29,2720.0,136.24,136.42,136.24,136.29,2720.0
2025-05-29 09:30:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2025-05-29 09:35:00,137.2,137.44,137.2,137.36,300.0,137.2,137.44,137.2,137.36,300.0
2025-05-29 09:40:00,137.82,138.03,137.82,138.03,700.0,137.82,138.03,137.82,138.03,700.0
2025-05-29 09:45:00,138.0,138.09,137.85,137.85,2378.0,138.0,138.09,137.85,137.85,2378.0
2025-05-29 09:50:00,137.7,138.01,137.7,137.78,1100.0,137.7,138.01,137.7,137.78,1100.0
2025-05-29 09:55:00,137.78,137.78,137.29,137.29,1084.0,137.78,137.78,137.29,137.29,1084.0
2025-05-29 10:00:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2025-05-29 10:05:00,137.34,137.36,136.47,136.47,2955.0,137.34,137.36,136.47,136.47,2955.0
2025-05-29 10:10:00,136.47,136.47,136.47,136.47,0.0,136.47,136.47,136.47,136.47,0.0
2025-05-29 10:15:00,136.92,136.92,136.7,136.7,400.0,136.92,136.92,136.7,136.7,400.0
2025-05-29 10:20:00,136.38,136.52,136.38,136.52,400.0,136.38,136.52,136.38,136.52,400.0
2025-05-29 10:25:00,137.11,137.11,137.11,137.11,100.0,137.11,137.11,137.11,137.11,100.0
2025-05-29 10:30:00,136.79,136.79,136.79,136.79,100.0,136.79,136.79,136.79,136.79,100.0
2025-05-29 10:35:00,137.29,137.37,137.29,137.37,200.0,137.29,137.37,137.29,137.37,200.0
2025-05-29 10:40:00,137.13,137.13,137.13,137.13,405.0,137.13,137.13,137.13,137.13,405.0
2025-05-29 10:45:00,137.37,137.37,137.35,137.35,200.0,137.37,137.37,137.35,137.35,200.0
2025-05-29 10:50:00,137.31,137.63,137.31,137.63,600.0,137.31,137.63,137.31,137.63,600.0
2025-05-29 10:55:00,137.73,137.73,137.73,137.73,100.0,137.73,137.73,137.73,137.73,100.0
2025-05-29 11:00:00,137.57,137.57,137.57,137.57,200.0,137.57,137.57,137.57,137.57,200.0
2025-05-29 11:05:00,137.06,137.18,137.04,137.18,600.0,137.06,137.18,137.04,137.18,600.0
2025-05-29 11:10:00,137.53,137.53,137.53,137.53,100.0,137.53,137.53,137.53,137.53,100.0
2025-05-29 11:15:00,137.47,137.53,137.47,137.53,400.0,137.47,137.53,137.47,137.53,400.0
2025-05-29 11:20:00,137.53,137.53,137.53,137.53,0.0,137.53,137.53,137.53,137.53,0.0
2025-05-29 11:25:00,137.63,137.82,137.63,137.81,800.0,137.63,137.82,137.63,137.81,800.0
2025-05-29 11:30:00,137.81,137.81,137.81,137.81,0.0,137.81,137.81,137.81,137.81,0.0
2025-05-29 11:35:00,137.81,137.81,137.81,137.81,0.0,137.81,137.81,137.81,137.81,0.0
2025-05-29 11:40:00,137.16,137.34,137.16,137.34,200.0,137.16,137.34,137.16,137.34,200.0
2025-05-29 11:45:00,137.15,137.15,137.15,137.15,200.0,137.15,137.15,137.15,137.15,200.0
2025-05-29 11:50:00,137.39,137.39,137.21,137.21,1000.0,137.39,137.39,137.21,137.21,1000.0
2025-05-29 11:55:00,137.29,137.29,136.86,136.86,1100.0,137.29,137.29,136.86,136.86,1100.0
2025-05-29 12:00:00,136.82,136.82,136.71,136.77,300.0,136.82,136.82,136.71,136.77,300.0
2025-05-29 12:05:00,136.96,137.0,136.72,136.72,1006.0,136.96,137.0,136.72,136.72,1006.0
2025-05-29 12:10:00,136.69,136.91,136.69,136.91,1250.0,136.69,136.91,136.69,136.91,1250.0
2025-05-29 12:15:00,136.91,136.91,136.91,136.91,0.0,136.91,136.91,136.91,136.91,0.0
2025-05-29 12:20:00,136.69,136.69,136.69,136.69,100.0,136.69,136.69,136.69,136.69,100.0
2025-05-29 12:25:00,136.93,136.93,136.93,136.93,100.0,136.93,136.93,136.93,136.93,100.0
2025-05-29 12:30:00,137.05,137.05,137.05,137.05,200.0,137.05,137.05,137.05,137.05,200.0
2025-05-29 12:35:00,136.93,136.93,136.8,136.8,1088.0,136.93,136.93,136.8,136.8,1088.0
2025-05-29 12:40:00,136.71,136.8,136.71,136.78,300.0,136.71,136.8,136.71,136.78,300.0
2025-05-29 12:45:00,136.93,136.93,136.93,136.93,100.0,136.93,136.93,136.93,136.93,100.0
2025-05-29 12:50:00,137.1,137.16,137.1,137.16,501.0,137.1,137.16,137.1,137.16,501.0
2025-05-29 12:55:00,137.42,137.42,137.42,137.42,100.0,137.42,137.42,137.42,137.42,100.0
2025-05-29 13:00:00,137.63,137.63,137.62,137.62,300.0,137.63,137.63,137.62,137.62,300.0
2025-05-29 13:05:00,137.54,137.61,137.54,137.55,400.0,137.54,137.61,137.54,137.55,400.0
2025-05-29 13:10:00,137.7,137.7,137.7,137.7,100.0,137.7,137.7,137.7,137.7,100.0
2025-05-29 13:15:00,137.68,137.68,137.68,137.68,100.0,137.68,137.68,137.68,137.68,100.0
2025-05-29 13:20:00,137.52,137.63,137.52,137.63,973.0,137.52,137.63,137.52,137.63,973.0
2025-05-29 13:25:00,137.71,137.71,137.57,137.57,470.0,137.71,137.71,137.57,137.57,470.0
2025-05-29 13:30:00,137.63,137.83,137.63,137.83,200.0,137.63,137.83,137.63,137.83,200.0
2025-05-29 13:35:00,137.71,137.71,137.71,137.71,200.0,137.71,137.71,137.71,137.71,200.0
2025-05-29 13:40:00,137.74,137.74,137.61,137.64,700.0,137.74,137.74,137.61,137.64,700.0
2025-05-29 13:45:00,137.7,137.77,137.7,137.76,300.0,137.7,137.77,137.7,137.76,300.0
2025-05-29 13:50:00,137.79,137.79,137.58,137.58,400.0,137.79,137.79,137.58,137.58,400.0
2025-05-29 13:55:00,137.58,137.58,137.43,137.43,200.0,137.58,137.58,137.43,137.43,200.0
2025-05-29 14:00:00,137.41,137.69,137.41,137.6,1147.0,137.41,137.69,137.41,137.6,1147.0
2025-05-29 14:05:00,137.57,137.69,137.57,137.69,500.0,137.57,137.69,137.57,137.69,500.0
2025-05-29 14:10:00,137.61,137.67,137.55,137.67,500.0,137.61,137.67,137.55,137.67,500.0
2025-05-29 14:15:00,137.62,137.62,137.62,137.62,100.0,137.62,137.62,137.62,137.62,100.0
2025-05-29 14:20:00,137.43,137.43,137.4,137.4,300.0,137.43,137.43,137.4,137.4,300.0
2025-05-29 14:25:00,137.5,137.54,137.47,137.47,400.0,137.5,137.54,137.47,137.47,400.0
2025-05-29 14:30:00,137.5,137.81,137.5,137.79,1310.0,137.5,137.81,137.5,137.79,1310.0
2025-05-29 14:35:00,137.85,137.85,137.85,137.85,100.0,137.85,137.85,137.85,137.85,100.0
2025-05-29 14:40:00,138.01,138.01,137.86,137.86,400.0,138.01,138.01,137.86,137.86,400.0
2025-05-29 14:45:00,137.95,137.96,137.83,137.83,653.0,137.95,137.96,137.83,137.83,653.0
2025-05-29 14:50:00,137.83,137.83,137.7,137.7,600.0,137.83,137.83,137.7,137.7,600.0
2025-05-29 14:55:00,137.72,137.73,137.61,137.62,1629.0,137.72,137.73,137.61,137.62,1629.0
2025-05-29 15:00:00,137.73,137.73,137.73,137.73,100.0,137.73,137.73,137.73,137.73,100.0
2025-05-29 15:05:00,137.82,137.82,137.72,137.72,400.0,137.82,137.82,137.72,137.72,400.0
2025-05-29 15:10:00,137.78,137.86,137.77,137.86,533.0,137.78,137.86,137.77,137.86,533.0
2025-05-29 15:15:00,137.73,137.73,137.73,137.73,200.0,137.73,137.73,137.73,137.73,200.0
2025-05-29 15:20:00,137.74,137.74,137.7,137.73,717.0,137.74,137.74,137.7,137.73,717.0
2025-05-29 15:25:00,137.84,137.84,137.37,137.43,2026.0,137.84,137.84,137.37,137.43,2026.0
2025-05-29 15:30:00,137.42,137.69,137.42,137.57,1000.0,137.42,137.69,137.42,137.57,1000.0
2025-05-29 15:35:00,137.6,137.68,137.6,137.6,707.0,137.6,137.68,137.6,137.6,707.0
2025-05-29 15:40:00,137.74,137.75,137.6,137.66,1643.0,137.74,137.75,137.6,137.66,1643.0
2025-05-29 15:45:00,137.69,137.88,137.68,137.84,802.0,137.69,137.88,137.68,137.84,802.0
2025-05-29 15:50:00,137.87,137.95,137.62,137.62,2799.0,137.87,137.95,137.62,137.62,2799.0
2025-05-29 15:55:00,137.59,137.77,137.59,137.68,5778.0,137.59,137.77,137.59,137.68,5778.0
2025-05-30 09:30:00,136.18,136.18,135.54,135.92,411.0,136.18,136.18,135.54,135.92,411.0
2025-05-30 09:35:00,135.85,135.85,135.8,135.8,500.0,135.85,135.85,135.8,135.8,500.0
2025-05-30 09:40:00,135.8,135.8,135.8,135.8,0.0,135.8,135.8,135.8,135.8,0.0
2025-05-30 09:45:00,135.74,135.91,135.73,135.9,1185.0,135.74,135.91,135.73,135.9,1185.0
2025-05-30 09:50:00,135.9,135.9,135.9,135.9,0.0,135.9,135.9,135.9,135.9,0.0
2025-05-30 09:55:00,135.95,135.95,135.82,135.92,473.0,135.95,135.95,135.82,135.92,473.0
2025-05-30 10:00:00,136.01,136.13,135.6,135.6,1100.0,136.01,136.13,135.6,135.6,1100.0
2025-05-30 10:05:00,135.71,135.71,135.71,135.71,100.0,135.71,135.71,135.71,135.71,100.0
2025-05-30 10:10:00,135.65,135.65,135.65,135.65,100.0,135.65,135.65,135.65,135.65,100.0
2025-05-30 10:15:00,135.65,135.65,135.65,135.65,0.0,135.65,135.65,135.65,135.65,0.0
2025-05-30 10:20:00,135.65,135.65,135.65,135.65,0.0,135.65,135.65,135.65,135.65,0.0
2025-05-30 10:25:00,135.81,135.81,135.81,135.81,200.0,135.81,135.81,135.81,135.81,200.0
2025-05-30 10:30:00,135.96,135.96,135.81,135.81,389.0,135.96,135.96,135.81,135.81,389.0
2025-05-30 10:35:00,135.81,135.81,135.81,135.81,0.0,135.81,135.81,135.81,135.81,0.0
2025-05-30 10:40:00,135.77,135.77,135.77,135.77,100.0,135.77,135.77,135.77,135.77,100.0
2025-05-30 10:45:00,135.46,135.46,135.29,135.29,300.0,135.46,135.46,135.29,135.29,300.0
2025-05-30 10:50:00,135.35,135.35,135.35,135.35,100.0,135.35,135.35,135.35,135.35,100.0
2025-05-30 10:55:00,135.52,135.7,135.52,135.7,600.0,135.52,135.7,135.52,135.7,600.0
2025-05-30 11:00:00,135.37,135.39,135.27,135.27,701.0,135.37,135.39,135.27,135.27,701.0
2025-05-30 11:05:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2025-05-30 11:10:00,135.33,135.51,135.33,135.51,200.0,135.33,135.51,135.33,135.51,200.0
2025-05-30 11:15:00,135.51,135.51,135.51,135.51,0.0,135.51,135.51,135.51,135.51,0.0
2025-05-30 11:20:00,135.51,135.51,135.51,135.51,0.0,135.51,135.51,135.51,135.51,0.0
2025-05-30 11:25:00,135.55,135.55,135.55,135.55,300.0,135.55,135.55,135.55,135.55,300.0
2025-05-30 11:30:00,135.31,135.31,134.98,134.98,412.0,135.31,135.31,134.98,134.98,412.0
2025-05-30 11:35:00,134.98,134.98,134.98,134.98,0.0,134.98,134.98,134.98,134.98,0.0
2025-05-30 11:40:00,134.88,134.88,134.88,134.88,100.0,134.88,134.88,134.88,134.88,100.0
2025-05-30 11:45:00,134.8,134.8,134.8,134.8,175.0,134.8,134.8,134.8,134.8,175.0
2025-05-30 11:50:00,134.73,134.78,134.73,134.74,1566.0,134.73,134.78,134.73,134.74,1566.0
2025-05-30 11:55:00,134.74,134.74,134.74,134.74,0.0,134.74,134.74,134.74,134.74,0.0
2025-05-30 12:00:00,134.64,134.64,134.55,134.55,400.0,134.64,134.64,134.55,134.55,400.0
2025-05-30 12:05:00,134.68,134.78,134.68,134.78,200.0,134.68,134.78,134.68,134.78,200.0
2025-05-30 12:10:00,134.76,134.76,134.76,134.76,100.0,134.76,134.76,134.76,134.76,100.0
2025-05-30 12:15:00,134.86,134.86,134.85,134.85,311.0,134.86,134.86,134.85,134.85,311.0
2025-05-30 12:20:00,134.38,134.38,134.38,134.38,100.0,134.38,134.38,134.38,134.38,100.0
2025-05-30 12:25:00,134.31,134.31,133.88,134.08,600.0,134.31,134.31,133.88,134.08,600.0
2025-05-30 12:30:00,133.8,133.9,133.8,133.9,300.0,133.8,133.9,133.8,133.9,300.0
2025-05-30 12:35:00,134.38,134.48,134.38,134.43,600.0,134.38,134.48,134.38,134.43,600.0
2025-05-30 12:40:00,134.43,134.43,134.43,134.43,0.0,134.43,134.43,134.43,134.43,0.0
2025-05-30 12:45:00,134.09,134.09,134.09,134.09,200.0,134.09,134.09,134.09,134.09,200.0
2025-05-30 12:50:00,134.09,134.09,134.09,134.09,0.0,134.09,134.09,134.09,134.09,0.0
2025-05-30 12:55:00,134.09,134.09,134.09,134.09,0.0,134.09,134.09,134.09,134.09,0.0
2025-05-30 13:00:00,134.18,134.31,134.18,134.31,1375.0,134.18,134.31,134.18,134.31,1375.0
2025-05-30 13:05:00,134.5,134.69,134.5,134.69,804.0,134.5,134.69,134.5,134.69,804.0
2025-05-30 13:10:00,134.52,134.52,134.52,134.52,200.0,134.52,134.52,134.52,134.52,200.0
2025-05-30 13:15:00,134.52,134.52,134.52,134.52,0.0,134.52,134.52,134.52,134.52,0.0
2025-05-30 13:20:00,134.81,134.81,134.81,134.81,100.0,134.81,134.81,134.81,134.81,100.0
2025-05-30 13:25:00,134.95,134.95,134.95,134.95,124.0,134.95,134.95,134.95,134.95,124.0
2025-05-30 13:30:00,135.04,135.22,135.04,135.08,1300.0,135.04,135.22,135.04,135.08,1300.0
2025-05-30 13:35:00,135.08,135.08,135.08,135.08,0.0,135.08,135.08,135.08,135.08,0.0
2025-05-30 13:40:00,135.0,135.0,134.9,134.9,400.0,135.0,135.0,134.9,134.9,400.0
2025-05-30 13:45:00,134.58,134.58,134.58,134.58,592.0,134.58,134.58,134.58,134.58,592.0
2025-05-30 13:50:00,134.69,134.73,134.67,134.7,700.0,134.69,134.73,134.67,134.7,700.0
2025-05-30 13:55:00,134.67,134.67,134.64,134.64,1059.0,134.67,134.67,134.64,134.64,1059.0
2025-05-30 14:00:00,134.64,134.64,134.64,134.64,0.0,134.64,134.64,134.64,134.64,0.0
2025-05-30 14:05:00,135.31,135.31,135.31,135.31,100.0,135.31,135.31,135.31,135.31,100.0
2025-05-30 14:10:00,135.31,135.32,135.21,135.21,2179.0,135.31,135.32,135.21,135.21,2179.0
2025-05-30 14:15:00,135.13,135.13,135.13,135.13,100.0,135.13,135.13,135.13,135.13,100.0
2025-05-30 14:20:00,135.13,135.13,135.13,135.13,0.0,135.13,135.13,135.13,135.13,0.0
2025-05-30 14:25:00,135.13,135.13,135.13,135.13,100.0,135.13,135.13,135.13,135.13,100.0
2025-05-30 14:30:00,135.13,135.13,135.13,135.13,0.0,135.13,135.13,135.13,135.13,0.0
2025-05-30 14:35:00,135.13,135.13,135.13,135.13,0.0,135.13,135.13,135.13,135.13,0.0
2025-05-30 14:40:00,134.99,134.99,134.99,134.99,300.0,134.99,134.99,134.99,134.99,300.0
2025-05-30 14:45:00,134.99,134.99,134.99,134.99,0.0,134.99,134.99,134.99,134.99,0.0
2025-05-30 14:50:00,135.06,135.2,135.06,135.2,400.0,135.06,135.2,135.06,135.2,400.0
2025-05-30 14:55:00,135.16,135.16,135.09,135.09,226.0,135.16,135.16,135.09,135.09,226.0
2025-05-30 15:00:00,135.08,135.2,135.08,135.2,300.0,135.08,135.2,135.08,135.2,300.0
2025-05-30 15:05:00,135.11,135.19,135.06,135.19,700.0,135.11,135.19,135.06,135.19,700.0
2025-05-30 15:10:00,135.17,135.17,135.13,135.13,500.0,135.17,135.17,135.13,135.13,500.0
2025-05-30 15:15:00,135.16,135.16,135.16,135.16,100.0,135.16,135.16,135.16,135.16,100.0
2025-05-30 15:20:00,135.14,135.23,135.08,135.21,803.0,135.14,135.23,135.08,135.21,803.0
2025-05-30 15:25:00,135.3,135.37,135.21,135.21,405.0,135.3,135.37,135.21,135.21,405.0
2025-05-30 15:30:00,135.2,135.22,135.02,135.22,700.0,135.2,135.22,135.02,135.22,700.0
2025-05-30 15:35:00,135.39,135.4,135.34,135.39,1700.0,135.39,135.4,135.34,135.39,1700.0
2025-05-30 15:40:00,135.1,135.11,134.98,134.98,800.0,135.1,135.11,134.98,134.98,800.0
2025-05-30 15:45:00,134.97,134.97,134.75,134.75,652.0,134.97,134.97,134.75,134.75,652.0
2025-05-30 15:50:00,134.79,134.91,134.61,134.63,4057.0,134.79,134.91,134.61,134.63,4057.0
2025-05-30 15:55:00,134.44,134.77,134.42,134.47,6298.0,134.44,134.77,134.42,134.47,6298.0
2025-06-02 09:30:00,138.43,138.49,136.75,137.25,2200.0,138.43,138.49,136.75,137.25,2200.0
2025-06-02 09:35:00,137.43,137.93,137.43,137.93,1590.0,137.43,137.93,137.43,137.93,1590.0
2025-06-02 09:40:00,137.58,137.58,137.44,137.44,400.0,137.58,137.58,137.44,137.44,400.0
2025-06-02 09:45:00,137.44,137.44,137.44,137.44,0.0,137.44,137.44,137.44,137.44,0.0
2025-06-02 09:50:00,136.29,137.0,136.29,137.0,1501.0,136.29,137.0,136.29,137.0,1501.0
2025-06-02 09:55:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2025-06-02 10:00:00,136.41,136.41,136.33,136.33,234.0,136.41,136.41,136.33,136.33,234.0
2025-06-02 10:05:00,136.33,136.33,136.33,136.33,0.0,136.33,136.33,136.33,136.33,0.0
2025-06-02 10:10:00,136.74,136.74,136.74,136.74,100.0,136.74,136.74,136.74,136.74,100.0
2025-06-02 10:15:00,136.94,136.94,136.3,136.3,1691.0,136.94,136.94,136.3,136.3,1691.0
2025-06-02 10:20:00,136.59,136.8,136.59,136.8,365.0,136.59,136.8,136.59,136.8,365.0
2025-06-02 10:25:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2025-06-02 10:30:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2025-06-02 10:35:00,137.68,137.68,137.64,137.64,200.0,137.68,137.68,137.64,137.64,200.0
2025-06-02 10:40:00,137.83,137.83,137.83,137.83,100.0,137.83,137.83,137.83,137.83,100.0
2025-06-02 10:45:00,137.79,137.85,137.79,137.85,212.0,137.79,137.85,137.79,137.85,212.0
2025-06-02 10:50:00,137.28,137.59,137.28,137.59,507.0,137.28,137.59,137.28,137.59,507.0
2025-06-02 10:55:00,137.63,137.87,137.62,137.87,500.0,137.63,137.87,137.62,137.87,500.0
2025-06-02 11:00:00,137.33,137.33,137.33,137.33,200.0,137.33,137.33,137.33,137.33,200.0
2025-06-02 11:05:00,136.9,137.26,136.64,136.64,1200.0,136.9,137.26,136.64,136.64,1200.0
2025-06-02 11:10:00,136.56,137.07,136.56,137.07,500.0,136.56,137.07,136.56,137.07,500.0
2025-06-02 11:15:00,136.98,137.25,136.91,137.25,5374.0,136.98,137.25,136.91,137.25,5374.0
2025-06-02 11:20:00,137.27,137.38,137.16,137.16,1100.0,137.27,137.38,137.16,137.16,1100.0
2025-06-02 11:25:00,137.02,137.02,136.82,136.82,500.0,137.02,137.02,136.82,136.82,500.0
2025-06-02 11:30:00,136.79,136.79,136.79,136.79,100.0,136.79,136.79,136.79,136.79,100.0
2025-06-02 11:35:00,137.0,137.08,137.0,137.05,1000.0,137.0,137.08,137.0,137.05,1000.0
2025-06-02 11:40:00,137.0,137.26,136.99,137.26,400.0,137.0,137.26,136.99,137.26,400.0
2025-06-02 11:45:00,137.28,137.41,137.27,137.29,700.0,137.28,137.41,137.27,137.29,700.0
2025-06-02 11:50:00,137.38,137.58,137.38,137.55,600.0,137.38,137.58,137.38,137.55,600.0
2025-06-02 11:55:00,137.68,137.82,137.54,137.54,1731.0,137.68,137.82,137.54,137.54,1731.0
2025-06-02 12:00:00,137.79,137.91,137.79,137.91,200.0,137.79,137.91,137.79,137.91,200.0
2025-06-02 12:05:00,137.68,137.68,137.67,137.67,200.0,137.68,137.68,137.67,137.67,200.0
2025-06-02 12:10:00,137.74,137.94,137.74,137.94,200.0,137.74,137.94,137.74,137.94,200.0
2025-06-02 12:15:00,137.92,137.92,137.92,137.92,100.0,137.92,137.92,137.92,137.92,100.0
2025-06-02 12:20:00,137.77,137.83,137.77,137.83,600.0,137.77,137.83,137.77,137.83,600.0
2025-06-02 12:25:00,137.86,138.06,137.85,138.06,600.0,137.86,138.06,137.85,138.06,600.0
2025-06-02 12:30:00,138.12,138.12,138.12,138.12,100.0,138.12,138.12,138.12,138.12,100.0
2025-06-02 12:35:00,138.34,138.34,138.34,138.34,100.0,138.34,138.34,138.34,138.34,100.0
2025-06-02 12:40:00,138.34,138.34,138.34,138.34,0.0,138.34,138.34,138.34,138.34,0.0
2025-06-02 12:45:00,137.99,137.99,137.99,137.99,200.0,137.99,137.99,137.99,137.99,200.0
2025-06-02 12:50:00,138.39,138.4,138.39,138.4,1200.0,138.39,138.4,138.39,138.4,1200.0
2025-06-02 12:55:00,138.1,138.1,138.1,138.1,100.0,138.1,138.1,138.1,138.1,100.0
2025-06-02 13:00:00,138.17,138.21,138.17,138.21,300.0,138.17,138.21,138.17,138.21,300.0
2025-06-02 13:05:00,138.1,138.1,137.97,137.97,200.0,138.1,138.1,137.97,137.97,200.0
2025-06-02 13:10:00,137.78,137.78,137.77,137.77,400.0,137.78,137.78,137.77,137.77,400.0
2025-06-02 13:15:00,137.73,137.84,137.73,137.84,403.0,137.73,137.84,137.73,137.84,403.0
2025-06-02 13:20:00,137.57,137.57,137.57,137.57,100.0,137.57,137.57,137.57,137.57,100.0
2025-06-02 13:25:00,137.53,137.53,137.53,137.53,100.0,137.53,137.53,137.53,137.53,100.0
2025-06-02 13:30:00,137.63,137.63,137.63,137.63,100.0,137.63,137.63,137.63,137.63,100.0
2025-06-02 13:35:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2025-06-02 13:40:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2025-06-02 13:45:00,137.35,137.37,137.35,137.37,200.0,137.35,137.37,137.35,137.37,200.0
2025-06-02 13:50:00,137.27,137.27,137.27,137.27,200.0,137.27,137.27,137.27,137.27,200.0
2025-06-02 13:55:00,137.27,137.27,137.27,137.27,0.0,137.27,137.27,137.27,137.27,0.0
2025-06-02 14:00:00,137.47,137.47,136.82,136.87,1140.0,137.47,137.47,136.82,136.87,1140.0
2025-06-02 14:05:00,136.31,136.31,136.0,136.0,426.0,136.31,136.31,136.0,136.0,426.0
2025-06-02 14:10:00,136.0,136.0,136.0,136.0,0.0,136.0,136.0,136.0,136.0,0.0
2025-06-02 14:15:00,136.52,136.62,136.52,136.62,200.0,136.52,136.62,136.52,136.62,200.0
2025-06-02 14:20:00,136.62,136.62,136.62,136.62,0.0,136.62,136.62,136.62,136.62,0.0
2025-06-02 14:25:00,137.12,137.12,137.0,137.0,510.0,137.12,137.12,137.0,137.0,510.0
2025-06-02 14:30:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2025-06-02 14:35:00,137.17,137.17,137.06,137.14,300.0,137.17,137.17,137.06,137.14,300.0
2025-06-02 14:40:00,137.02,137.02,137.02,137.02,200.0,137.02,137.02,137.02,137.02,200.0
2025-06-02 14:45:00,137.1,137.19,137.08,137.19,300.0,137.1,137.19,137.08,137.19,300.0
2025-06-02 14:50:00,137.16,137.22,137.16,137.22,300.0,137.16,137.22,137.16,137.22,300.0
2025-06-02 14:55:00,137.22,137.22,137.22,137.22,0.0,137.22,137.22,137.22,137.22,0.0
2025-06-02 15:00:00,137.38,137.38,137.3,137.34,700.0,137.38,137.38,137.3,137.34,700.0
2025-06-02 15:05:00,137.38,137.45,137.38,137.45,217.0,137.38,137.45,137.38,137.45,217.0
2025-06-02 15:10:00,137.53,137.53,137.53,137.53,100.0,137.53,137.53,137.53,137.53,100.0
2025-06-02 15:15:00,137.5,137.62,137.5,137.58,463.0,137.5,137.62,137.5,137.58,463.0
2025-06-02 15:20:00,137.58,137.67,137.58,137.67,200.0,137.58,137.67,137.58,137.67,200.0
2025-06-02 15:25:00,137.48,137.55,137.45,137.55,471.0,137.48,137.55,137.45,137.55,471.0
2025-06-02 15:30:00,137.56,137.56,137.41,137.41,400.0,137.56,137.56,137.41,137.41,400.0
2025-06-02 15:35:00,137.44,137.44,137.37,137.4,606.0,137.44,137.44,137.37,137.4,606.0
2025-06-02 15:40:00,137.35,137.37,137.28,137.37,1255.0,137.35,137.37,137.28,137.37,1255.0
2025-06-02 15:45:00,137.5,137.5,137.39,137.39,1100.0,137.5,137.5,137.39,137.39,1100.0
2025-06-02 15:50:00,137.33,137.57,137.21,137.35,1500.0,137.33,137.57,137.21,137.35,1500.0
2025-06-02 15:55:00,137.33,137.63,137.33,137.63,4546.0,137.33,137.63,137.33,137.63,4546.0
2025-06-03 09:30:00,137.59,137.59,135.9,135.9,1364.0,137.59,137.59,135.9,135.9,1364.0
2025-06-03 09:35:00,136.2,137.01,136.2,137.01,300.0,136.2,137.01,136.2,137.01,300.0
2025-06-03 09:40:00,137.33,137.33,137.33,137.33,790.0,137.33,137.33,137.33,137.33,790.0
2025-06-03 09:45:00,137.33,137.33,137.33,137.33,0.0,137.33,137.33,137.33,137.33,0.0
2025-06-03 09:50:00,138.65,138.88,138.56,138.56,400.0,138.65,138.88,138.56,138.56,400.0
2025-06-03 09:55:00,138.56,138.56,138.56,138.56,0.0,138.56,138.56,138.56,138.56,0.0
2025-06-03 10:00:00,138.54,138.8,138.54,138.63,500.0,138.54,138.8,138.54,138.63,500.0
2025-06-03 10:05:00,138.57,138.57,138.56,138.56,300.0,138.57,138.57,138.56,138.56,300.0
2025-06-03 10:10:00,138.64,139.0,138.64,138.92,458.0,138.64,139.0,138.64,138.92,458.0
2025-06-03 10:15:00,138.65,138.75,138.54,138.75,400.0,138.65,138.75,138.54,138.75,400.0
2025-06-03 10:20:00,139.2,139.45,139.09,139.31,1792.0,139.2,139.45,139.09,139.31,1792.0
2025-06-03 10:25:00,139.3,140.02,139.3,140.02,1974.0,139.3,140.02,139.3,140.02,1974.0
2025-06-03 10:30:00,140.64,140.67,140.24,140.24,1062.0,140.64,140.67,140.24,140.24,1062.0
2025-06-03 10:35:00,140.31,140.46,140.29,140.46,800.0,140.31,140.46,140.29,140.46,800.0
2025-06-03 10:40:00,140.7,140.76,140.7,140.76,300.0,140.7,140.76,140.7,140.76,300.0
2025-06-03 10:45:00,141.17,141.19,140.51,140.56,500.0,141.17,141.19,140.51,140.56,500.0
2025-06-03 10:50:00,140.99,140.99,140.97,140.97,536.0,140.99,140.99,140.97,140.97,536.0
2025-06-03 10:55:00,140.95,141.24,140.95,141.14,600.0,140.95,141.24,140.95,141.14,600.0
2025-06-03 11:00:00,141.19,141.5,141.19,141.5,500.0,141.19,141.5,141.19,141.5,500.0
2025-06-03 11:05:00,141.73,141.73,141.73,141.73,200.0,141.73,141.73,141.73,141.73,200.0
2025-06-03 11:10:00,141.77,141.94,141.77,141.94,600.0,141.77,141.94,141.77,141.94,600.0
2025-06-03 11:15:00,141.48,141.48,141.44,141.44,200.0,141.48,141.48,141.44,141.44,200.0
2025-06-03 11:20:00,141.81,141.92,141.78,141.92,1440.0,141.81,141.92,141.78,141.92,1440.0
2025-06-03 11:25:00,141.98,142.21,141.98,142.18,946.0,141.98,142.21,141.98,142.18,946.0
2025-06-03 11:30:00,142.23,142.5,142.22,142.49,1447.0,142.23,142.5,142.22,142.49,1447.0
2025-06-03 11:35:00,142.63,142.63,142.57,142.57,200.0,142.63,142.63,142.57,142.57,200.0
2025-06-03 11:40:00,142.22,142.29,142.22,142.28,858.0,142.22,142.29,142.22,142.28,858.0
2025-06-03 11:45:00,142.24,142.59,142.14,142.53,1500.0,142.24,142.59,142.14,142.53,1500.0
2025-06-03 11:50:00,141.97,142.16,141.97,142.16,500.0,141.97,142.16,141.97,142.16,500.0
2025-06-03 11:55:00,142.27,142.35,142.27,142.35,964.0,142.27,142.35,142.27,142.35,964.0
2025-06-03 12:00:00,142.29,142.29,142.21,142.21,200.0,142.29,142.29,142.21,142.21,200.0
2025-06-03 12:05:00,142.23,142.23,142.13,142.13,220.0,142.23,142.23,142.13,142.13,220.0
2025-06-03 12:10:00,142.19,142.38,142.09,142.38,1315.0,142.19,142.38,142.09,142.38,1315.0
2025-06-03 12:15:00,142.54,142.54,142.54,142.54,100.0,142.54,142.54,142.54,142.54,100.0
2025-06-03 12:20:00,142.59,142.63,142.59,142.63,324.0,142.59,142.63,142.59,142.63,324.0
2025-06-03 12:25:00,142.75,142.84,142.75,142.8,400.0,142.75,142.84,142.75,142.8,400.0
2025-06-03 12:30:00,142.89,143.0,142.89,142.96,2000.0,142.89,143.0,142.89,142.96,2000.0
2025-06-03 12:35:00,142.8,142.8,142.72,142.72,200.0,142.8,142.8,142.72,142.72,200.0
2025-06-03 12:40:00,142.55,142.74,142.55,142.74,500.0,142.55,142.74,142.55,142.74,500.0
2025-06-03 12:45:00,142.76,143.01,142.72,142.72,1000.0,142.76,143.01,142.72,142.72,1000.0
2025-06-03 12:50:00,142.82,142.82,142.81,142.81,300.0,142.82,142.82,142.81,142.81,300.0
2025-06-03 12:55:00,143.01,143.01,142.98,142.99,500.0,143.01,143.01,142.98,142.99,500.0
2025-06-03 13:00:00,143.05,143.08,142.96,142.96,300.0,143.05,143.08,142.96,142.96,300.0
2025-06-03 13:05:00,142.82,143.05,142.82,143.05,200.0,142.82,143.05,142.82,143.05,200.0
2025-06-03 13:10:00,142.94,142.99,142.85,142.85,1106.0,142.94,142.99,142.85,142.85,1106.0
2025-06-03 13:15:00,142.91,142.91,142.91,142.91,100.0,142.91,142.91,142.91,142.91,100.0
2025-06-03 13:20:00,142.8,142.8,142.8,142.8,100.0,142.8,142.8,142.8,142.8,100.0
2025-06-03 13:25:00,142.83,142.83,142.83,142.83,100.0,142.83,142.83,142.83,142.83,100.0
2025-06-03 13:30:00,143.04,143.05,142.84,142.93,400.0,143.04,143.05,142.84,142.93,400.0
2025-06-03 13:35:00,142.97,142.98,142.97,142.98,200.0,142.97,142.98,142.97,142.98,200.0
2025-06-03 13:40:00,142.99,142.99,142.97,142.97,500.0,142.99,142.99,142.97,142.97,500.0
2025-06-03 13:45:00,142.91,142.91,142.9,142.9,300.0,142.91,142.91,142.9,142.9,300.0
2025-06-03 13:50:00,142.3,142.5,142.3,142.49,2200.0,142.3,142.5,142.3,142.49,2200.0
2025-06-03 13:55:00,142.39,142.49,142.26,142.33,1869.0,142.39,142.49,142.26,142.33,1869.0
2025-06-03 14:00:00,142.45,142.45,142.45,142.45,200.0,142.45,142.45,142.45,142.45,200.0
2025-06-03 14:05:00,142.46,142.54,142.38,142.5,600.0,142.46,142.54,142.38,142.5,600.0
2025-06-03 14:10:00,142.5,142.5,142.47,142.5,400.0,142.5,142.5,142.47,142.5,400.0
2025-06-03 14:15:00,142.5,142.5,142.5,142.5,0.0,142.5,142.5,142.5,142.5,0.0
2025-06-03 14:20:00,142.48,142.54,142.44,142.44,750.0,142.48,142.54,142.44,142.44,750.0
2025-06-03 14:25:00,142.28,142.28,142.28,142.28,101.0,142.28,142.28,142.28,142.28,101.0
2025-06-03 14:30:00,142.28,142.28,142.28,142.28,0.0,142.28,142.28,142.28,142.28,0.0
2025-06-03 14:35:00,142.57,142.57,142.39,142.39,220.0,142.57,142.57,142.39,142.39,220.0
2025-06-03 14:40:00,142.45,142.51,142.45,142.46,400.0,142.45,142.51,142.45,142.46,400.0
2025-06-03 14:45:00,142.53,142.59,142.53,142.59,400.0,142.53,142.59,142.53,142.59,400.0
2025-06-03 14:50:00,142.36,142.41,142.36,142.41,409.0,142.36,142.41,142.36,142.41,409.0
2025-06-03 14:55:00,142.44,142.5,142.43,142.47,1007.0,142.44,142.5,142.43,142.47,1007.0
2025-06-03 15:00:00,142.56,142.6,142.53,142.6,1200.0,142.56,142.6,142.53,142.6,1200.0
2025-06-03 15:05:00,142.6,142.61,142.41,142.42,1100.0,142.6,142.61,142.41,142.42,1100.0
2025-06-03 15:10:00,142.38,142.48,142.38,142.48,1200.0,142.38,142.48,142.38,142.48,1200.0
2025-06-03 15:15:00,142.43,142.43,142.08,142.3,1236.0,142.43,142.43,142.08,142.3,1236.0
2025-06-03 15:20:00,142.3,142.3,142.29,142.29,200.0,142.3,142.3,142.29,142.29,200.0
2025-06-03 15:25:00,142.3,142.36,142.25,142.25,8156.0,142.3,142.36,142.25,142.25,8156.0
2025-06-03 15:30:00,142.26,142.43,142.26,142.43,500.0,142.26,142.43,142.26,142.43,500.0
2025-06-03 15:35:00,142.34,142.51,142.34,142.49,546.0,142.34,142.51,142.34,142.49,546.0
2025-06-03 15:40:00,142.47,142.66,142.42,142.65,2684.0,142.47,142.66,142.42,142.65,2684.0
2025-06-03 15:45:00,142.7,142.82,142.59,142.59,800.0,142.7,142.82,142.59,142.59,800.0
2025-06-03 15:50:00,142.55,142.57,142.12,142.24,17384.0,142.55,142.57,142.12,142.24,17384.0
2025-06-03 15:55:00,142.31,142.44,142.3,142.36,10313.0,142.31,142.44,142.3,142.36,10313.0
2025-06-04 09:30:00,142.28,142.3,142.28,142.3,200.0,142.28,142.3,142.28,142.3,200.0
2025-06-04 09:35:00,142.3,142.3,142.3,142.3,0.0,142.3,142.3,142.3,142.3,0.0
2025-06-04 09:40:00,142.3,142.3,142.3,142.3,0.0,142.3,142.3,142.3,142.3,0.0
2025-06-04 09:45:00,142.3,142.3,142.3,142.3,0.0,142.3,142.3,142.3,142.3,0.0
2025-06-04 09:50:00,142.92,142.92,142.8,142.8,200.0,142.92,142.92,142.8,142.8,200.0
2025-06-04 09:55:00,142.8,142.8,142.8,142.8,0.0,142.8,142.8,142.8,142.8,0.0
2025-06-04 10:00:00,142.8,142.8,142.8,142.8,0.0,142.8,142.8,142.8,142.8,0.0
2025-06-04 10:05:00,142.8,142.8,142.8,142.8,0.0,142.8,142.8,142.8,142.8,0.0
2025-06-04 10:10:00,143.16,143.16,143.16,143.16,100.0,143.16,143.16,143.16,143.16,100.0
2025-06-04 10:15:00,143.2,143.2,143.2,143.2,248.0,143.2,143.2,143.2,143.2,248.0
2025-06-04 10:20:00,143.69,143.75,143.69,143.75,300.0,143.69,143.75,143.69,143.75,300.0
2025-06-04 10:25:00,143.75,143.75,143.75,143.75,0.0,143.75,143.75,143.75,143.75,0.0
2025-06-04 10:30:00,142.98,142.98,142.65,142.65,300.0,142.98,142.98,142.65,142.65,300.0
2025-06-04 10:35:00,142.87,142.87,142.87,142.87,125.0,142.87,142.87,142.87,142.87,125.0
2025-06-04 10:40:00,142.38,142.42,142.38,142.42,420.0,142.38,142.42,142.38,142.42,420.0
2025-06-04 10:45:00,142.4,142.47,142.39,142.39,1125.0,142.4,142.47,142.39,142.39,1125.0
2025-06-04 10:50:00,142.32,142.47,142.32,142.47,200.0,142.32,142.47,142.32,142.47,200.0
2025-06-04 10:55:00,142.31,142.39,142.28,142.35,1099.0,142.31,142.39,142.28,142.35,1099.0
2025-06-04 11:00:00,142.11,142.11,142.11,142.11,100.0,142.11,142.11,142.11,142.11,100.0
2025-06-04 11:05:00,142.25,142.25,142.25,142.25,100.0,142.25,142.25,142.25,142.25,100.0
2025-06-04 11:10:00,142.17,142.28,142.17,142.27,300.0,142.17,142.28,142.17,142.27,300.0
2025-06-04 11:15:00,142.36,142.36,140.69,140.69,2433.0,142.36,142.36,140.69,140.69,2433.0
2025-06-04 11:20:00,140.99,141.18,140.74,140.93,2585.0,140.99,141.18,140.74,140.93,2585.0
2025-06-04 11:25:00,140.71,140.74,140.38,140.74,1297.0,140.71,140.74,140.38,140.74,1297.0
2025-06-04 11:30:00,140.41,140.41,140.36,140.36,540.0,140.41,140.41,140.36,140.36,540.0
2025-06-04 11:35:00,139.8,140.31,139.77,140.31,2049.0,139.8,140.31,139.77,140.31,2049.0
2025-06-04 11:40:00,140.31,140.41,140.17,140.17,600.0,140.31,140.41,140.17,140.17,600.0
2025-06-04 11:45:00,140.07,140.12,140.07,140.12,1093.0,140.07,140.12,140.07,140.12,1093.0
2025-06-04 11:50:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2025-06-04 11:55:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2025-06-04 12:00:00,140.05,140.05,140.0,140.0,280.0,140.05,140.05,140.0,140.0,280.0
2025-06-04 12:05:00,139.74,139.74,139.74,139.74,100.0,139.74,139.74,139.74,139.74,100.0
2025-06-04 12:10:00,139.28,139.28,139.28,139.28,100.0,139.28,139.28,139.28,139.28,100.0
2025-06-04 12:15:00,139.02,139.03,139.0,139.0,1200.0,139.02,139.03,139.0,139.0,1200.0
2025-06-04 12:20:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2025-06-04 12:25:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2025-06-04 12:30:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2025-06-04 12:35:00,138.84,138.84,138.71,138.71,600.0,138.84,138.84,138.71,138.71,600.0
2025-06-04 12:40:00,138.55,138.55,138.55,138.55,100.0,138.55,138.55,138.55,138.55,100.0
2025-06-04 12:45:00,138.88,138.88,138.88,138.88,900.0,138.88,138.88,138.88,138.88,900.0
2025-06-04 12:50:00,139.03,139.03,139.01,139.01,1439.0,139.03,139.03,139.01,139.01,1439.0
2025-06-04 12:55:00,138.97,139.16,138.9,139.16,591.0,138.97,139.16,138.9,139.16,591.0
2025-06-04 13:00:00,139.32,139.32,139.08,139.08,200.0,139.32,139.32,139.08,139.08,200.0
2025-06-04 13:05:00,139.14,139.14,138.9,138.99,400.0,139.14,139.14,138.9,138.99,400.0
2025-06-04 13:10:00,138.99,138.99,138.99,138.99,0.0,138.99,138.99,138.99,138.99,0.0
2025-06-04 13:15:00,139.42,139.42,139.42,139.42,100.0,139.42,139.42,139.42,139.42,100.0
2025-06-04 13:20:00,139.61,139.61,139.46,139.58,1661.0,139.61,139.61,139.46,139.58,1661.0
2025-06-04 13:25:00,139.59,139.59,139.59,139.59,100.0,139.59,139.59,139.59,139.59,100.0
2025-06-04 13:30:00,139.34,139.34,139.18,139.2,600.0,139.34,139.34,139.18,139.2,600.0
2025-06-04 13:35:00,139.35,139.41,139.35,139.41,215.0,139.35,139.41,139.35,139.41,215.0
2025-06-04 13:40:00,139.41,139.41,139.41,139.41,0.0,139.41,139.41,139.41,139.41,0.0
2025-06-04 13:45:00,139.5,139.5,139.44,139.44,400.0,139.5,139.5,139.44,139.44,400.0
2025-06-04 13:50:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-06-04 13:55:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-06-04 14:00:00,139.33,139.33,139.33,139.33,107.0,139.33,139.33,139.33,139.33,107.0
2025-06-04 14:05:00,139.41,139.49,139.41,139.43,1000.0,139.41,139.49,139.41,139.43,1000.0
2025-06-04 14:10:00,139.43,139.43,139.43,139.43,0.0,139.43,139.43,139.43,139.43,0.0
2025-06-04 14:15:00,139.26,139.27,139.26,139.27,300.0,139.26,139.27,139.26,139.27,300.0
2025-06-04 14:20:00,139.51,139.55,139.51,139.55,300.0,139.51,139.55,139.51,139.55,300.0
2025-06-04 14:25:00,139.43,139.43,139.4,139.4,519.0,139.43,139.43,139.4,139.4,519.0
2025-06-04 14:30:00,139.64,139.64,139.64,139.64,100.0,139.64,139.64,139.64,139.64,100.0
2025-06-04 14:35:00,139.62,139.62,139.51,139.55,1070.0,139.62,139.62,139.51,139.55,1070.0
2025-06-04 14:40:00,139.55,139.55,139.55,139.55,0.0,139.55,139.55,139.55,139.55,0.0
2025-06-04 14:45:00,139.35,139.35,139.3,139.34,400.0,139.35,139.35,139.3,139.34,400.0
2025-06-04 14:50:00,139.25,139.28,139.25,139.28,400.0,139.25,139.28,139.25,139.28,400.0
2025-06-04 14:55:00,139.22,139.32,139.22,139.32,377.0,139.22,139.32,139.22,139.32,377.0
2025-06-04 15:00:00,139.44,139.44,139.41,139.41,1001.0,139.44,139.44,139.41,139.41,1001.0
2025-06-04 15:05:00,139.4,139.49,139.4,139.45,2530.0,139.4,139.49,139.4,139.45,2530.0
2025-06-04 15:10:00,139.46,139.53,139.38,139.41,1091.0,139.46,139.53,139.38,139.41,1091.0
2025-06-04 15:15:00,139.31,139.57,139.31,139.57,610.0,139.31,139.57,139.31,139.57,610.0
2025-06-04 15:20:00,139.58,139.71,139.58,139.68,821.0,139.58,139.71,139.58,139.68,821.0
2025-06-04 15:25:00,139.68,139.68,139.67,139.67,300.0,139.68,139.68,139.67,139.67,300.0
2025-06-04 15:30:00,139.69,139.69,139.43,139.51,1239.0,139.69,139.69,139.43,139.51,1239.0
2025-06-04 15:35:00,139.61,139.7,139.61,139.68,523.0,139.61,139.7,139.61,139.68,523.0
2025-06-04 15:40:00,139.64,139.72,139.64,139.72,400.0,139.64,139.72,139.64,139.72,400.0
2025-06-04 15:45:00,139.71,139.79,139.67,139.67,500.0,139.71,139.79,139.67,139.67,500.0
2025-06-04 15:50:00,139.44,139.56,139.44,139.53,1501.0,139.44,139.56,139.44,139.53,1501.0
2025-06-04 15:55:00,139.4,139.51,139.31,139.41,7459.0,139.4,139.51,139.31,139.41,7459.0
2025-06-05 09:30:00,139.0,139.0,139.0,139.0,110.0,139.0,139.0,139.0,139.0,110.0
2025-06-05 09:35:00,139.35,139.65,139.35,139.65,500.0,139.35,139.65,139.35,139.65,500.0
2025-06-05 09:40:00,139.29,139.29,139.29,139.29,601.0,139.29,139.29,139.29,139.29,601.0
2025-06-05 09:45:00,138.67,138.67,138.35,138.35,1174.0,138.67,138.67,138.35,138.35,1174.0
2025-06-05 09:50:00,138.46,138.46,137.82,137.85,1000.0,138.46,138.46,137.82,137.85,1000.0
2025-06-05 09:55:00,137.73,137.83,137.72,137.78,475.0,137.73,137.83,137.72,137.78,475.0
2025-06-05 10:00:00,138.06,138.11,137.01,137.28,1479.0,138.06,138.11,137.01,137.28,1479.0
2025-06-05 10:05:00,137.5,137.6,137.5,137.6,300.0,137.5,137.6,137.5,137.6,300.0
2025-06-05 10:10:00,137.09,137.19,137.0,137.0,900.0,137.09,137.19,137.0,137.0,900.0
2025-06-05 10:15:00,136.9,137.27,136.9,137.08,800.0,136.9,137.27,136.9,137.08,800.0
2025-06-05 10:20:00,137.26,137.64,137.26,137.64,500.0,137.26,137.64,137.26,137.64,500.0
2025-06-05 10:25:00,137.4,137.48,137.4,137.44,1210.0,137.4,137.48,137.4,137.44,1210.0
2025-06-05 10:30:00,137.37,137.37,137.17,137.17,300.0,137.37,137.37,137.17,137.17,300.0
2025-06-05 10:35:00,137.21,137.9,137.0,137.9,923.0,137.21,137.9,137.0,137.9,923.0
2025-06-05 10:40:00,138.08,138.22,138.08,138.22,400.0,138.08,138.22,138.08,138.22,400.0
2025-06-05 10:45:00,138.25,138.41,138.25,138.41,400.0,138.25,138.41,138.25,138.41,400.0
2025-06-05 10:50:00,138.41,138.41,138.41,138.41,0.0,138.41,138.41,138.41,138.41,0.0
2025-06-05 10:55:00,138.24,138.24,138.24,138.24,200.0,138.24,138.24,138.24,138.24,200.0
2025-06-05 11:00:00,138.29,138.54,138.29,138.54,458.0,138.29,138.54,138.29,138.54,458.0
2025-06-05 11:05:00,138.21,138.22,138.12,138.22,500.0,138.21,138.22,138.12,138.22,500.0
2025-06-05 11:10:00,138.48,138.62,138.48,138.62,501.0,138.48,138.62,138.48,138.62,501.0
2025-06-05 11:15:00,138.35,138.7,138.35,138.7,990.0,138.35,138.7,138.35,138.7,990.0
2025-06-05 11:20:00,138.7,138.7,138.7,138.7,0.0,138.7,138.7,138.7,138.7,0.0
2025-06-05 11:25:00,138.32,138.81,138.32,138.81,1600.0,138.32,138.81,138.32,138.81,1600.0
2025-06-05 11:30:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2025-06-05 11:35:00,138.62,138.75,138.62,138.75,530.0,138.62,138.75,138.62,138.75,530.0
2025-06-05 11:40:00,138.83,139.0,138.83,139.0,2211.0,138.83,139.0,138.83,139.0,2211.0
2025-06-05 11:45:00,138.58,138.68,138.56,138.56,400.0,138.58,138.68,138.56,138.56,400.0
2025-06-05 11:50:00,138.56,138.56,138.56,138.56,100.0,138.56,138.56,138.56,138.56,100.0
2025-06-05 11:55:00,138.65,138.87,138.65,138.87,400.0,138.65,138.87,138.65,138.87,400.0
2025-06-05 12:00:00,138.79,138.83,138.79,138.83,600.0,138.79,138.83,138.79,138.83,600.0
2025-06-05 12:05:00,138.72,138.82,138.55,138.82,1582.0,138.72,138.82,138.55,138.82,1582.0
2025-06-05 12:10:00,138.85,138.97,138.74,138.87,2602.0,138.85,138.97,138.74,138.87,2602.0
2025-06-05 12:15:00,138.6,138.6,138.38,138.49,600.0,138.6,138.6,138.38,138.49,600.0
2025-06-05 12:20:00,138.56,138.76,138.45,138.76,1200.0,138.56,138.76,138.45,138.76,1200.0
2025-06-05 12:25:00,138.69,138.7,138.52,138.66,1359.0,138.69,138.7,138.52,138.66,1359.0
2025-06-05 12:30:00,138.62,138.71,138.62,138.71,600.0,138.62,138.71,138.62,138.71,600.0
2025-06-05 12:35:00,138.71,138.71,138.71,138.71,0.0,138.71,138.71,138.71,138.71,0.0
2025-06-05 12:40:00,138.53,138.66,138.53,138.66,706.0,138.53,138.66,138.53,138.66,706.0
2025-06-05 12:45:00,138.23,138.44,138.23,138.44,1670.0,138.23,138.44,138.23,138.44,1670.0
2025-06-05 12:50:00,138.44,138.44,138.44,138.44,0.0,138.44,138.44,138.44,138.44,0.0
2025-06-05 12:55:00,138.32,138.38,138.32,138.38,400.0,138.32,138.38,138.32,138.38,400.0
2025-06-05 13:00:00,138.38,138.38,138.38,138.38,0.0,138.38,138.38,138.38,138.38,0.0
2025-06-05 13:05:00,138.26,138.63,138.25,138.63,795.0,138.26,138.63,138.25,138.63,795.0
2025-06-05 13:10:00,138.59,138.78,138.59,138.78,900.0,138.59,138.78,138.59,138.78,900.0
2025-06-05 13:15:00,138.88,138.88,138.8,138.83,550.0,138.88,138.88,138.8,138.83,550.0
2025-06-05 13:20:00,138.86,138.96,138.86,138.96,400.0,138.86,138.96,138.86,138.96,400.0
2025-06-05 13:25:00,138.96,138.96,138.96,138.96,0.0,138.96,138.96,138.96,138.96,0.0
2025-06-05 13:30:00,139.03,139.03,138.97,139.0,800.0,139.03,139.03,138.97,139.0,800.0
2025-06-05 13:35:00,139.07,139.26,139.07,139.26,400.0,139.07,139.26,139.07,139.26,400.0
2025-06-05 13:40:00,139.34,139.34,139.34,139.34,100.0,139.34,139.34,139.34,139.34,100.0
2025-06-05 13:45:00,139.25,139.25,139.25,139.25,100.0,139.25,139.25,139.25,139.25,100.0
2025-06-05 13:50:00,139.4,139.4,139.4,139.4,100.0,139.4,139.4,139.4,139.4,100.0
2025-06-05 13:55:00,139.4,139.4,139.4,139.4,0.0,139.4,139.4,139.4,139.4,0.0
2025-06-05 14:00:00,139.09,139.09,139.09,139.09,100.0,139.09,139.09,139.09,139.09,100.0
2025-06-05 14:05:00,139.0,139.0,138.68,138.73,350.0,139.0,139.0,138.68,138.73,350.0
2025-06-05 14:10:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-06-05 14:15:00,138.33,138.46,138.33,138.46,400.0,138.33,138.46,138.33,138.46,400.0
2025-06-05 14:20:00,138.46,138.46,138.46,138.46,100.0,138.46,138.46,138.46,138.46,100.0
2025-06-05 14:25:00,138.59,138.59,138.55,138.55,200.0,138.59,138.59,138.55,138.55,200.0
2025-06-05 14:30:00,138.44,138.55,138.44,138.55,1220.0,138.44,138.55,138.44,138.55,1220.0
2025-06-05 14:35:00,138.76,138.81,138.76,138.81,400.0,138.76,138.81,138.76,138.81,400.0
2025-06-05 14:40:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2025-06-05 14:45:00,138.58,138.62,138.58,138.62,200.0,138.58,138.62,138.58,138.62,200.0
2025-06-05 14:50:00,138.62,138.62,138.62,138.62,158.0,138.62,138.62,138.62,138.62,158.0
2025-06-05 14:55:00,138.75,138.76,138.75,138.76,720.0,138.75,138.76,138.75,138.76,720.0
2025-06-05 15:00:00,138.77,138.79,138.6,138.6,1002.0,138.77,138.79,138.6,138.6,1002.0
2025-06-05 15:05:00,138.69,138.82,138.69,138.74,400.0,138.69,138.82,138.69,138.74,400.0
2025-06-05 15:10:00,138.74,138.74,138.74,138.74,0.0,138.74,138.74,138.74,138.74,0.0
2025-06-05 15:15:00,138.6,138.61,138.0,138.08,1200.0,138.6,138.61,138.0,138.08,1200.0
2025-06-05 15:20:00,138.16,138.16,137.84,137.89,500.0,138.16,138.16,137.84,137.89,500.0
2025-06-05 15:25:00,138.14,138.14,138.08,138.08,273.0,138.14,138.14,138.08,138.08,273.0
2025-06-05 15:30:00,138.33,138.36,138.2,138.36,616.0,138.33,138.36,138.2,138.36,616.0
2025-06-05 15:35:00,138.29,138.5,138.29,138.5,200.0,138.29,138.5,138.29,138.5,200.0
2025-06-05 15:40:00,138.41,138.42,138.41,138.42,293.0,138.41,138.42,138.41,138.42,293.0
2025-06-05 15:45:00,138.38,138.4,138.25,138.4,500.0,138.38,138.4,138.25,138.4,500.0
2025-06-05 15:50:00,138.39,138.39,137.81,137.81,6871.0,138.39,138.39,137.81,137.81,6871.0
2025-06-05 15:55:00,137.72,137.95,137.27,137.53,5089.0,137.72,137.95,137.27,137.53,5089.0
2025-06-06 09:30:00,139.63,140.53,139.63,140.53,1310.0,139.63,140.53,139.63,140.53,1310.0
2025-06-06 09:35:00,140.61,140.85,140.14,140.14,400.0,140.61,140.85,140.14,140.14,400.0
2025-06-06 09:40:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2025-06-06 09:45:00,139.69,139.69,139.42,139.42,316.0,139.69,139.69,139.42,139.42,316.0
2025-06-06 09:50:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2025-06-06 09:55:00,140.1,140.1,140.1,140.1,0.0,140.1,140.1,140.1,140.1,0.0
2025-06-06 10:00:00,139.63,139.63,139.32,139.32,308.0,139.63,139.63,139.32,139.32,308.0
2025-06-06 10:05:00,139.44,139.7,139.12,139.7,1600.0,139.44,139.7,139.12,139.7,1600.0
2025-06-06 10:10:00,139.34,139.67,139.34,139.48,446.0,139.34,139.67,139.34,139.48,446.0
2025-06-06 10:15:00,139.48,139.48,139.48,139.48,0.0,139.48,139.48,139.48,139.48,0.0
2025-06-06 10:20:00,139.55,139.83,139.55,139.83,600.0,139.55,139.83,139.55,139.83,600.0
2025-06-06 10:25:00,139.6,139.6,139.6,139.6,200.0,139.6,139.6,139.6,139.6,200.0
2025-06-06 10:30:00,139.93,140.01,139.93,140.01,1700.0,139.93,140.01,139.93,140.01,1700.0
2025-06-06 10:35:00,139.79,139.79,139.79,139.79,133.0,139.79,139.79,139.79,139.79,133.0
2025-06-06 10:40:00,140.25,140.43,140.22,140.22,450.0,140.25,140.43,140.22,140.22,450.0
2025-06-06 10:45:00,140.22,140.22,140.22,140.22,0.0,140.22,140.22,140.22,140.22,0.0
2025-06-06 10:50:00,140.42,140.42,140.42,140.42,100.0,140.42,140.42,140.42,140.42,100.0
2025-06-06 10:55:00,140.4,140.48,140.35,140.35,1129.0,140.4,140.48,140.35,140.35,1129.0
2025-06-06 11:00:00,140.16,140.55,140.07,140.55,900.0,140.16,140.55,140.07,140.55,900.0
2025-06-06 11:05:00,140.48,140.58,140.32,140.38,2596.0,140.48,140.58,140.32,140.38,2596.0
2025-06-06 11:10:00,140.5,140.75,140.5,140.75,200.0,140.5,140.75,140.5,140.75,200.0
2025-06-06 11:15:00,140.66,140.66,140.41,140.41,400.0,140.66,140.66,140.41,140.41,400.0
2025-06-06 11:20:00,140.06,140.33,140.06,140.11,527.0,140.06,140.33,140.06,140.11,527.0
2025-06-06 11:25:00,140.1,140.1,139.93,139.93,1457.0,140.1,140.1,139.93,139.93,1457.0
2025-06-06 11:30:00,140.35,140.35,140.28,140.28,457.0,140.35,140.35,140.28,140.28,457.0
2025-06-06 11:35:00,140.45,140.5,140.41,140.41,2008.0,140.45,140.5,140.41,140.41,2008.0
2025-06-06 11:40:00,140.46,140.61,140.45,140.61,600.0,140.46,140.61,140.45,140.61,600.0
2025-06-06 11:45:00,140.7,141.04,140.63,141.04,1435.0,140.7,141.04,140.63,141.04,1435.0
2025-06-06 11:50:00,141.15,141.15,141.11,141.11,300.0,141.15,141.15,141.11,141.11,300.0
2025-06-06 11:55:00,141.0,141.0,140.95,140.95,200.0,141.0,141.0,140.95,140.95,200.0
2025-06-06 12:00:00,140.94,141.04,140.94,141.04,400.0,140.94,141.04,140.94,141.04,400.0
2025-06-06 12:05:00,140.7,140.7,140.7,140.7,112.0,140.7,140.7,140.7,140.7,112.0
2025-06-06 12:10:00,140.78,140.78,140.78,140.78,100.0,140.78,140.78,140.78,140.78,100.0
2025-06-06 12:15:00,140.77,140.77,140.77,140.77,100.0,140.77,140.77,140.77,140.77,100.0
2025-06-06 12:20:00,140.61,140.61,140.61,140.61,200.0,140.61,140.61,140.61,140.61,200.0
2025-06-06 12:25:00,140.56,140.67,140.56,140.67,200.0,140.56,140.67,140.56,140.67,200.0
2025-06-06 12:30:00,140.67,140.67,140.67,140.67,0.0,140.67,140.67,140.67,140.67,0.0
2025-06-06 12:35:00,140.67,140.67,140.67,140.67,0.0,140.67,140.67,140.67,140.67,0.0
2025-06-06 12:40:00,140.84,140.84,140.74,140.74,200.0,140.84,140.84,140.74,140.74,200.0
2025-06-06 12:45:00,140.74,140.74,140.74,140.74,0.0,140.74,140.74,140.74,140.74,0.0
2025-06-06 12:50:00,140.92,140.92,140.83,140.83,400.0,140.92,140.92,140.83,140.83,400.0
2025-06-06 12:55:00,140.75,140.75,140.75,140.75,100.0,140.75,140.75,140.75,140.75,100.0
2025-06-06 13:00:00,140.75,140.75,140.75,140.75,0.0,140.75,140.75,140.75,140.75,0.0
2025-06-06 13:05:00,140.75,140.75,140.75,140.75,0.0,140.75,140.75,140.75,140.75,0.0
2025-06-06 13:10:00,140.64,140.64,140.64,140.64,100.0,140.64,140.64,140.64,140.64,100.0
2025-06-06 13:15:00,140.64,140.64,140.64,140.64,0.0,140.64,140.64,140.64,140.64,0.0
2025-06-06 13:20:00,140.87,140.87,140.81,140.81,200.0,140.87,140.87,140.81,140.81,200.0
2025-06-06 13:25:00,140.63,140.63,140.63,140.63,100.0,140.63,140.63,140.63,140.63,100.0
2025-06-06 13:30:00,140.5,140.5,140.5,140.5,100.0,140.5,140.5,140.5,140.5,100.0
2025-06-06 13:35:00,140.5,140.5,140.5,140.5,0.0,140.5,140.5,140.5,140.5,0.0
2025-06-06 13:40:00,140.5,140.5,140.5,140.5,0.0,140.5,140.5,140.5,140.5,0.0
2025-06-06 13:45:00,140.37,140.37,140.35,140.35,202.0,140.37,140.37,140.35,140.35,202.0
2025-06-06 13:50:00,140.32,140.52,140.32,140.52,200.0,140.32,140.52,140.32,140.52,200.0
2025-06-06 13:55:00,140.52,140.52,140.52,140.52,0.0,140.52,140.52,140.52,140.52,0.0
2025-06-06 14:00:00,140.65,140.65,140.45,140.45,200.0,140.65,140.65,140.45,140.45,200.0
2025-06-06 14:05:00,140.32,140.34,140.32,140.34,345.0,140.32,140.34,140.32,140.34,345.0
2025-06-06 14:10:00,140.48,140.55,140.48,140.54,322.0,140.48,140.55,140.48,140.54,322.0
2025-06-06 14:15:00,140.52,140.52,140.47,140.47,300.0,140.52,140.52,140.47,140.47,300.0
2025-06-06 14:20:00,140.47,140.47,140.47,140.47,0.0,140.47,140.47,140.47,140.47,0.0
2025-06-06 14:25:00,140.61,140.61,140.56,140.56,300.0,140.61,140.61,140.56,140.56,300.0
2025-06-06 14:30:00,140.57,140.58,140.57,140.58,300.0,140.57,140.58,140.57,140.58,300.0
2025-06-06 14:35:00,140.58,140.58,140.58,140.58,0.0,140.58,140.58,140.58,140.58,0.0
2025-06-06 14:40:00,140.58,140.58,140.58,140.58,0.0,140.58,140.58,140.58,140.58,0.0
2025-06-06 14:45:00,140.61,140.61,140.61,140.61,100.0,140.61,140.61,140.61,140.61,100.0
2025-06-06 14:50:00,140.61,140.61,140.61,140.61,0.0,140.61,140.61,140.61,140.61,0.0
2025-06-06 14:55:00,140.67,140.76,140.66,140.73,525.0,140.67,140.76,140.66,140.73,525.0
2025-06-06 15:00:00,140.68,140.68,140.68,140.68,860.0,140.68,140.68,140.68,140.68,860.0
2025-06-06 15:05:00,140.68,140.68,140.68,140.68,0.0,140.68,140.68,140.68,140.68,0.0
2025-06-06 15:10:00,140.68,140.68,140.68,140.68,0.0,140.68,140.68,140.68,140.68,0.0
2025-06-06 15:15:00,140.97,140.97,140.92,140.92,300.0,140.97,140.97,140.92,140.92,300.0
2025-06-06 15:20:00,140.86,140.86,140.74,140.74,500.0,140.86,140.86,140.74,140.74,500.0
2025-06-06 15:25:00,140.74,140.74,140.67,140.67,300.0,140.74,140.74,140.67,140.67,300.0
2025-06-06 15:30:00,140.68,140.68,140.65,140.65,200.0,140.68,140.68,140.65,140.65,200.0
2025-06-06 15:35:00,140.65,140.65,140.65,140.65,0.0,140.65,140.65,140.65,140.65,0.0
2025-06-06 15:40:00,140.64,140.64,140.64,140.64,100.0,140.64,140.64,140.64,140.64,100.0
2025-06-06 15:45:00,140.69,140.69,140.69,140.69,100.0,140.69,140.69,140.69,140.69,100.0
2025-06-06 15:50:00,140.49,140.68,140.49,140.64,1100.0,140.49,140.68,140.49,140.64,1100.0
2025-06-06 15:55:00,140.46,140.74,140.46,140.66,2722.0,140.46,140.74,140.46,140.66,2722.0
2025-06-09 09:30:00,141.33,141.33,140.71,140.71,200.0,141.33,141.33,140.71,140.71,200.0
2025-06-09 09:35:00,140.71,140.71,140.71,140.71,0.0,140.71,140.71,140.71,140.71,0.0
2025-06-09 09:40:00,140.9,140.9,140.9,140.9,100.0,140.9,140.9,140.9,140.9,100.0
2025-06-09 09:45:00,141.17,141.17,141.03,141.03,910.0,141.17,141.17,141.03,141.03,910.0
2025-06-09 09:50:00,140.45,141.11,140.44,140.89,510.0,140.45,141.11,140.44,140.89,510.0
2025-06-09 09:55:00,140.64,141.15,140.64,141.15,200.0,140.64,141.15,140.64,141.15,200.0
2025-06-09 10:00:00,141.27,141.71,141.27,141.71,200.0,141.27,141.71,141.27,141.71,200.0
2025-06-09 10:05:00,141.59,141.68,141.59,141.68,300.0,141.59,141.68,141.59,141.68,300.0
2025-06-09 10:10:00,141.68,141.68,141.68,141.68,0.0,141.68,141.68,141.68,141.68,0.0
2025-06-09 10:15:00,141.68,141.68,141.68,141.68,0.0,141.68,141.68,141.68,141.68,0.0
2025-06-09 10:20:00,141.37,141.37,141.37,141.37,137.0,141.37,141.37,141.37,141.37,137.0
2025-06-09 10:25:00,141.25,141.27,141.25,141.27,500.0,141.25,141.27,141.25,141.27,500.0
2025-06-09 10:30:00,141.66,141.66,141.56,141.56,200.0,141.66,141.66,141.56,141.56,200.0
2025-06-09 10:35:00,141.88,141.88,141.88,141.88,300.0,141.88,141.88,141.88,141.88,300.0
2025-06-09 10:40:00,141.91,141.91,141.91,141.91,100.0,141.91,141.91,141.91,141.91,100.0
2025-06-09 10:45:00,141.91,141.91,141.91,141.91,0.0,141.91,141.91,141.91,141.91,0.0
2025-06-09 10:50:00,141.91,141.91,141.91,141.91,0.0,141.91,141.91,141.91,141.91,0.0
2025-06-09 10:55:00,141.91,141.91,141.91,141.91,0.0,141.91,141.91,141.91,141.91,0.0
2025-06-09 11:00:00,142.1,142.1,141.9,141.9,200.0,142.1,142.1,141.9,141.9,200.0
2025-06-09 11:05:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2025-06-09 11:10:00,142.06,142.06,142.06,142.06,300.0,142.06,142.06,142.06,142.06,300.0
2025-06-09 11:15:00,141.9,141.9,141.86,141.86,200.0,141.9,141.9,141.86,141.86,200.0
2025-06-09 11:20:00,141.58,141.66,141.58,141.64,500.0,141.58,141.66,141.58,141.64,500.0
2025-06-09 11:25:00,141.58,141.58,141.43,141.43,300.0,141.58,141.58,141.43,141.43,300.0
2025-06-09 11:30:00,141.43,141.43,141.43,141.43,0.0,141.43,141.43,141.43,141.43,0.0
2025-06-09 11:35:00,141.62,141.62,141.62,141.62,100.0,141.62,141.62,141.62,141.62,100.0
2025-06-09 11:40:00,141.46,141.46,141.46,141.46,100.0,141.46,141.46,141.46,141.46,100.0
2025-06-09 11:45:00,141.46,141.46,141.46,141.46,0.0,141.46,141.46,141.46,141.46,0.0
2025-06-09 11:50:00,141.58,141.58,141.48,141.48,200.0,141.58,141.58,141.48,141.48,200.0
2025-06-09 11:55:00,141.48,141.48,141.48,141.48,0.0,141.48,141.48,141.48,141.48,0.0
2025-06-09 12:00:00,141.59,141.59,141.58,141.58,200.0,141.59,141.59,141.58,141.58,200.0
2025-06-09 12:05:00,141.58,141.58,141.58,141.58,0.0,141.58,141.58,141.58,141.58,0.0
2025-06-09 12:10:00,141.59,141.59,141.59,141.59,100.0,141.59,141.59,141.59,141.59,100.0
2025-06-09 12:15:00,141.59,141.59,141.59,141.59,0.0,141.59,141.59,141.59,141.59,0.0
2025-06-09 12:20:00,141.57,141.66,141.57,141.62,502.0,141.57,141.66,141.57,141.62,502.0
2025-06-09 12:25:00,141.76,141.76,141.76,141.76,300.0,141.76,141.76,141.76,141.76,300.0
2025-06-09 12:30:00,141.85,141.87,141.85,141.87,200.0,141.85,141.87,141.85,141.87,200.0
2025-06-09 12:35:00,141.98,141.98,141.9,141.93,300.0,141.98,141.98,141.9,141.93,300.0
2025-06-09 12:40:00,142.07,142.07,142.07,142.07,200.0,142.07,142.07,142.07,142.07,200.0
2025-06-09 12:45:00,142.1,142.1,142.1,142.1,100.0,142.1,142.1,142.1,142.1,100.0
2025-06-09 12:50:00,142.3,142.4,142.3,142.4,535.0,142.3,142.4,142.3,142.4,535.0
2025-06-09 12:55:00,142.31,142.31,142.3,142.3,350.0,142.31,142.31,142.3,142.3,350.0
2025-06-09 13:00:00,142.52,142.77,142.52,142.77,437.0,142.52,142.77,142.52,142.77,437.0
2025-06-09 13:05:00,142.77,142.77,142.77,142.77,0.0,142.77,142.77,142.77,142.77,0.0
2025-06-09 13:10:00,142.91,142.91,142.91,142.91,100.0,142.91,142.91,142.91,142.91,100.0
2025-06-09 13:15:00,142.79,142.82,142.79,142.82,200.0,142.79,142.82,142.79,142.82,200.0
2025-06-09 13:20:00,142.79,142.79,142.79,142.79,100.0,142.79,142.79,142.79,142.79,100.0
2025-06-09 13:25:00,143.12,143.12,143.12,143.12,100.0,143.12,143.12,143.12,143.12,100.0
2025-06-09 13:30:00,143.08,143.08,143.08,143.08,100.0,143.08,143.08,143.08,143.08,100.0
2025-06-09 13:35:00,143.08,143.08,143.08,143.08,0.0,143.08,143.08,143.08,143.08,0.0
2025-06-09 13:40:00,142.91,142.91,142.91,142.91,100.0,142.91,142.91,142.91,142.91,100.0
2025-06-09 13:45:00,142.97,142.97,142.79,142.79,300.0,142.97,142.97,142.79,142.79,300.0
2025-06-09 13:50:00,142.67,142.81,142.67,142.81,400.0,142.67,142.81,142.67,142.81,400.0
2025-06-09 13:55:00,142.81,142.81,142.81,142.81,0.0,142.81,142.81,142.81,142.81,0.0
2025-06-09 14:00:00,142.81,142.81,142.81,142.81,0.0,142.81,142.81,142.81,142.81,0.0
2025-06-09 14:05:00,142.58,142.58,142.58,142.58,100.0,142.58,142.58,142.58,142.58,100.0
2025-06-09 14:10:00,142.69,142.69,142.69,142.69,100.0,142.69,142.69,142.69,142.69,100.0
2025-06-09 14:15:00,142.69,142.69,142.69,142.69,0.0,142.69,142.69,142.69,142.69,0.0
2025-06-09 14:20:00,142.74,142.74,142.74,142.74,200.0,142.74,142.74,142.74,142.74,200.0
2025-06-09 14:25:00,142.76,142.76,142.76,142.76,100.0,142.76,142.76,142.76,142.76,100.0
2025-06-09 14:30:00,142.75,142.75,142.63,142.63,312.0,142.75,142.75,142.63,142.63,312.0
2025-06-09 14:35:00,142.63,142.63,142.63,142.63,0.0,142.63,142.63,142.63,142.63,0.0
2025-06-09 14:40:00,142.8,142.8,142.8,142.8,100.0,142.8,142.8,142.8,142.8,100.0
2025-06-09 14:45:00,142.8,142.8,142.8,142.8,0.0,142.8,142.8,142.8,142.8,0.0
2025-06-09 14:50:00,142.94,143.14,142.94,143.14,890.0,142.94,143.14,142.94,143.14,890.0
2025-06-09 14:55:00,143.13,143.22,143.13,143.14,1267.0,143.13,143.22,143.13,143.14,1267.0
2025-06-09 15:00:00,143.16,143.17,143.16,143.17,400.0,143.16,143.17,143.16,143.17,400.0
2025-06-09 15:05:00,143.1,143.1,143.1,143.1,140.0,143.1,143.1,143.1,143.1,140.0
2025-06-09 15:10:00,143.08,143.08,143.08,143.08,300.0,143.08,143.08,143.08,143.08,300.0
2025-06-09 15:15:00,143.06,143.06,143.06,143.06,100.0,143.06,143.06,143.06,143.06,100.0
2025-06-09 15:20:00,142.79,142.79,142.79,142.79,100.0,142.79,142.79,142.79,142.79,100.0
2025-06-09 15:25:00,142.75,142.75,142.68,142.68,600.0,142.75,142.75,142.68,142.68,600.0
2025-06-09 15:30:00,142.64,142.64,142.27,142.53,600.0,142.64,142.64,142.27,142.53,600.0
2025-06-09 15:35:00,142.56,142.81,142.56,142.63,1379.0,142.56,142.81,142.56,142.63,1379.0
2025-06-09 15:40:00,142.66,142.77,142.66,142.76,300.0,142.66,142.77,142.66,142.76,300.0
2025-06-09 15:45:00,142.63,142.63,142.44,142.44,600.0,142.63,142.63,142.44,142.44,600.0
2025-06-09 15:50:00,142.41,142.41,142.2,142.24,1431.0,142.41,142.41,142.2,142.24,1431.0
2025-06-09 15:55:00,142.22,142.35,142.11,142.21,4243.0,142.22,142.35,142.11,142.21,4243.0
2025-06-10 09:30:00,142.84,142.84,142.84,142.84,449.0,142.84,142.84,142.84,142.84,449.0
2025-06-10 09:35:00,142.84,142.84,142.84,142.84,0.0,142.84,142.84,142.84,142.84,0.0
2025-06-10 09:40:00,144.2,144.2,143.79,143.79,450.0,144.2,144.2,143.79,143.79,450.0
2025-06-10 09:45:00,143.86,143.86,143.86,143.86,100.0,143.86,143.86,143.86,143.86,100.0
2025-06-10 09:50:00,143.86,143.86,143.86,143.86,0.0,143.86,143.86,143.86,143.86,0.0
2025-06-10 09:55:00,143.86,143.86,143.86,143.86,0.0,143.86,143.86,143.86,143.86,0.0
2025-06-10 10:00:00,145.0,145.12,145.0,145.1,392.0,145.0,145.12,145.0,145.1,392.0
2025-06-10 10:05:00,145.45,145.45,145.45,145.45,1647.0,145.45,145.45,145.45,145.45,1647.0
2025-06-10 10:10:00,145.05,145.05,145.05,145.05,100.0,145.05,145.05,145.05,145.05,100.0
2025-06-10 10:15:00,145.5,145.5,145.45,145.45,538.0,145.5,145.5,145.45,145.45,538.0
2025-06-10 10:20:00,144.7,145.76,144.7,145.76,1073.0,144.7,145.76,144.7,145.76,1073.0
2025-06-10 10:25:00,146.0,146.26,146.0,146.07,1261.0,146.0,146.26,146.0,146.07,1261.0
2025-06-10 10:30:00,146.35,146.4,146.35,146.35,732.0,146.35,146.4,146.35,146.35,732.0
2025-06-10 10:35:00,146.51,146.92,146.51,146.92,400.0,146.51,146.92,146.51,146.92,400.0
2025-06-10 10:40:00,147.0,147.12,146.89,147.12,891.0,147.0,147.12,146.89,147.12,891.0
2025-06-10 10:45:00,146.78,146.9,146.61,146.63,700.0,146.78,146.9,146.61,146.63,700.0
2025-06-10 10:50:00,146.77,147.1,146.67,146.99,1060.0,146.77,147.1,146.67,146.99,1060.0
2025-06-10 10:55:00,146.35,146.59,146.31,146.59,400.0,146.35,146.59,146.31,146.59,400.0
2025-06-10 11:00:00,146.53,146.53,145.9,145.9,300.0,146.53,146.53,145.9,145.9,300.0
2025-06-10 11:05:00,146.07,146.39,146.07,146.39,500.0,146.07,146.39,146.07,146.39,500.0
2025-06-10 11:10:00,146.22,146.22,146.22,146.22,100.0,146.22,146.22,146.22,146.22,100.0
2025-06-10 11:15:00,146.13,146.3,146.13,146.3,322.0,146.13,146.3,146.13,146.3,322.0
2025-06-10 11:20:00,146.38,146.65,146.36,146.65,700.0,146.38,146.65,146.36,146.65,700.0
2025-06-10 11:25:00,146.77,147.11,146.77,147.11,600.0,146.77,147.11,146.77,147.11,600.0
2025-06-10 11:30:00,147.19,147.25,146.9,147.19,1000.0,147.19,147.25,146.9,147.19,1000.0
2025-06-10 11:35:00,147.31,147.5,146.95,146.95,900.0,147.31,147.5,146.95,146.95,900.0
2025-06-10 11:40:00,147.27,147.27,147.01,147.01,324.0,147.27,147.27,147.01,147.01,324.0
2025-06-10 11:45:00,147.05,147.05,146.87,146.87,700.0,147.05,147.05,146.87,146.87,700.0
2025-06-10 11:50:00,146.96,146.96,146.8,146.86,1000.0,146.96,146.96,146.8,146.86,1000.0
2025-06-10 11:55:00,146.86,146.86,146.86,146.86,0.0,146.86,146.86,146.86,146.86,0.0
2025-06-10 12:00:00,146.53,146.77,146.53,146.77,300.0,146.53,146.77,146.53,146.77,300.0
2025-06-10 12:05:00,146.41,146.41,146.4,146.4,200.0,146.41,146.41,146.4,146.4,200.0
2025-06-10 12:10:00,146.42,146.42,146.24,146.24,244.0,146.42,146.42,146.24,146.24,244.0
2025-06-10 12:15:00,146.49,146.49,146.49,146.49,100.0,146.49,146.49,146.49,146.49,100.0
2025-06-10 12:20:00,146.62,146.62,146.47,146.47,200.0,146.62,146.62,146.47,146.47,200.0
2025-06-10 12:25:00,146.57,146.57,146.57,146.57,100.0,146.57,146.57,146.57,146.57,100.0
2025-06-10 12:30:00,146.57,146.57,146.57,146.57,0.0,146.57,146.57,146.57,146.57,0.0
2025-06-10 12:35:00,146.58,146.68,146.58,146.68,400.0,146.58,146.68,146.58,146.68,400.0
2025-06-10 12:40:00,146.75,146.75,146.75,146.75,100.0,146.75,146.75,146.75,146.75,100.0
2025-06-10 12:45:00,146.37,146.59,146.37,146.59,1268.0,146.37,146.59,146.37,146.59,1268.0
2025-06-10 12:50:00,146.65,146.88,146.65,146.8,500.0,146.65,146.88,146.65,146.8,500.0
2025-06-10 12:55:00,146.83,146.83,146.7,146.7,200.0,146.83,146.83,146.7,146.7,200.0
2025-06-10 13:00:00,146.56,146.6,146.5,146.55,3054.0,146.56,146.6,146.5,146.55,3054.0
2025-06-10 13:05:00,146.58,146.64,146.58,146.64,200.0,146.58,146.64,146.58,146.64,200.0
2025-06-10 13:10:00,147.0,147.04,147.0,147.01,1300.0,147.0,147.04,147.0,147.01,1300.0
2025-06-10 13:15:00,147.05,147.05,146.94,146.94,500.0,147.05,147.05,146.94,146.94,500.0
2025-06-10 13:20:00,146.85,146.92,146.79,146.91,900.0,146.85,146.92,146.79,146.91,900.0
2025-06-10 13:25:00,146.65,146.65,146.65,146.65,100.0,146.65,146.65,146.65,146.65,100.0
2025-06-10 13:30:00,146.65,146.65,146.59,146.6,600.0,146.65,146.65,146.59,146.6,600.0
2025-06-10 13:35:00,146.78,146.78,146.73,146.73,300.0,146.78,146.78,146.73,146.73,300.0
2025-06-10 13:40:00,146.57,146.57,146.57,146.57,100.0,146.57,146.57,146.57,146.57,100.0
2025-06-10 13:45:00,146.51,146.51,146.45,146.45,200.0,146.51,146.51,146.45,146.45,200.0
2025-06-10 13:50:00,146.37,146.38,146.35,146.38,400.0,146.37,146.38,146.35,146.38,400.0
2025-06-10 13:55:00,146.47,146.5,146.47,146.5,200.0,146.47,146.5,146.47,146.5,200.0
2025-06-10 14:00:00,146.5,146.5,146.5,146.5,0.0,146.5,146.5,146.5,146.5,0.0
2025-06-10 14:05:00,146.38,146.38,146.38,146.38,210.0,146.38,146.38,146.38,146.38,210.0
2025-06-10 14:10:00,146.25,146.31,146.18,146.18,500.0,146.25,146.31,146.18,146.18,500.0
2025-06-10 14:15:00,146.09,146.16,146.09,146.13,1200.0,146.09,146.16,146.09,146.13,1200.0
2025-06-10 14:20:00,146.13,146.17,145.99,145.99,1150.0,146.13,146.17,145.99,145.99,1150.0
2025-06-10 14:25:00,146.07,146.23,146.07,146.23,300.0,146.07,146.23,146.07,146.23,300.0
2025-06-10 14:30:00,145.84,145.84,145.84,145.84,100.0,145.84,145.84,145.84,145.84,100.0
2025-06-10 14:35:00,145.65,145.65,145.63,145.63,440.0,145.65,145.65,145.63,145.63,440.0
2025-06-10 14:40:00,145.17,145.36,145.15,145.15,400.0,145.17,145.36,145.15,145.15,400.0
2025-06-10 14:45:00,145.18,145.37,145.16,145.37,500.0,145.18,145.37,145.16,145.37,500.0
2025-06-10 14:50:00,145.53,145.61,145.53,145.61,700.0,145.53,145.61,145.53,145.61,700.0
2025-06-10 14:55:00,145.9,146.13,145.9,146.13,500.0,145.9,146.13,145.9,146.13,500.0
2025-06-10 15:00:00,146.22,146.29,146.22,146.23,438.0,146.22,146.29,146.22,146.23,438.0
2025-06-10 15:05:00,146.38,146.38,146.25,146.34,700.0,146.38,146.38,146.25,146.34,700.0
2025-06-10 15:10:00,146.24,146.24,146.24,146.24,400.0,146.24,146.24,146.24,146.24,400.0
2025-06-10 15:15:00,146.11,146.11,145.89,145.93,400.0,146.11,146.11,145.89,145.93,400.0
2025-06-10 15:20:00,145.77,145.86,145.73,145.86,1333.0,145.77,145.86,145.73,145.86,1333.0
2025-06-10 15:25:00,145.75,145.78,145.65,145.73,1305.0,145.75,145.78,145.65,145.73,1305.0
2025-06-10 15:30:00,145.46,145.46,145.26,145.3,1000.0,145.46,145.46,145.26,145.3,1000.0
2025-06-10 15:35:00,145.21,145.44,145.17,145.44,1000.0,145.21,145.44,145.17,145.44,1000.0
2025-06-10 15:40:00,145.52,145.59,145.52,145.53,500.0,145.52,145.59,145.52,145.53,500.0
2025-06-10 15:45:00,145.41,145.69,145.41,145.69,1236.0,145.41,145.69,145.41,145.69,1236.0
2025-06-10 15:50:00,145.47,145.47,145.0,145.17,4891.0,145.47,145.47,145.0,145.17,4891.0
2025-06-10 15:55:00,145.16,145.69,145.15,145.59,8014.0,145.16,145.69,145.15,145.59,8014.0
2025-06-11 09:30:00,145.5,146.02,145.1,145.89,3770.0,145.5,146.02,145.1,145.89,3770.0
2025-06-11 09:35:00,145.0,145.48,144.66,145.48,2600.0,145.0,145.48,144.66,145.48,2600.0
2025-06-11 09:40:00,145.44,145.44,145.15,145.15,985.0,145.44,145.44,145.15,145.15,985.0
2025-06-11 09:45:00,145.56,145.66,145.29,145.43,1750.0,145.56,145.66,145.29,145.43,1750.0
2025-06-11 09:50:00,145.15,145.26,145.0,145.0,1309.0,145.15,145.26,145.0,145.0,1309.0
2025-06-11 09:55:00,145.07,145.3,144.84,144.84,1017.0,145.07,145.3,144.84,144.84,1017.0
2025-06-11 10:00:00,144.65,144.65,144.31,144.64,1100.0,144.65,144.65,144.31,144.64,1100.0
2025-06-11 10:05:00,144.84,144.97,144.67,144.81,3395.0,144.84,144.97,144.67,144.81,3395.0
2025-06-11 10:10:00,144.73,144.97,144.73,144.97,941.0,144.73,144.97,144.73,144.97,941.0
2025-06-11 10:15:00,144.96,144.99,144.86,144.9,500.0,144.96,144.99,144.86,144.9,500.0
2025-06-11 10:20:00,144.93,145.09,144.88,145.08,1375.0,144.93,145.09,144.88,145.08,1375.0
2025-06-11 10:25:00,144.91,145.21,144.71,145.21,1115.0,144.91,145.21,144.71,145.21,1115.0
2025-06-11 10:30:00,145.37,145.51,145.37,145.51,300.0,145.37,145.51,145.37,145.51,300.0
2025-06-11 10:35:00,145.24,145.33,144.6,144.6,700.0,145.24,145.33,144.6,144.6,700.0
2025-06-11 10:40:00,144.83,144.83,144.83,144.83,100.0,144.83,144.83,144.83,144.83,100.0
2025-06-11 10:45:00,145.12,145.14,145.07,145.09,1396.0,145.12,145.14,145.07,145.09,1396.0
2025-06-11 10:50:00,144.99,144.99,144.99,144.99,200.0,144.99,144.99,144.99,144.99,200.0
2025-06-11 10:55:00,145.11,145.11,145.02,145.02,200.0,145.11,145.11,145.02,145.02,200.0
2025-06-11 11:00:00,144.93,145.11,144.93,145.11,561.0,144.93,145.11,144.93,145.11,561.0
2025-06-11 11:05:00,145.15,145.15,144.8,144.8,875.0,145.15,145.15,144.8,144.8,875.0
2025-06-11 11:10:00,144.61,144.66,144.61,144.66,200.0,144.61,144.66,144.61,144.66,200.0
2025-06-11 11:15:00,144.86,145.01,144.64,145.0,700.0,144.86,145.01,144.64,145.0,700.0
2025-06-11 11:20:00,144.99,144.99,144.9,144.9,324.0,144.99,144.99,144.9,144.9,324.0
2025-06-11 11:25:00,144.9,144.99,144.89,144.89,400.0,144.9,144.99,144.89,144.89,400.0
2025-06-11 11:30:00,145.11,145.11,145.11,145.11,100.0,145.11,145.11,145.11,145.11,100.0
2025-06-11 11:35:00,145.33,145.47,145.33,145.47,200.0,145.33,145.47,145.33,145.47,200.0
2025-06-11 11:40:00,145.39,145.39,145.39,145.39,100.0,145.39,145.39,145.39,145.39,100.0
2025-06-11 11:45:00,145.46,145.46,145.24,145.24,200.0,145.46,145.46,145.24,145.24,200.0
2025-06-11 11:50:00,145.24,145.24,145.24,145.24,0.0,145.24,145.24,145.24,145.24,0.0
2025-06-11 11:55:00,145.23,145.23,145.23,145.23,100.0,145.23,145.23,145.23,145.23,100.0
2025-06-11 12:00:00,145.26,145.28,145.26,145.28,400.0,145.26,145.28,145.26,145.28,400.0
2025-06-11 12:05:00,145.09,145.16,144.93,144.96,1175.0,145.09,145.16,144.93,144.96,1175.0
2025-06-11 12:10:00,145.15,145.45,145.15,145.23,700.0,145.15,145.45,145.15,145.23,700.0
2025-06-11 12:15:00,145.18,145.18,145.16,145.16,300.0,145.18,145.18,145.16,145.16,300.0
2025-06-11 12:20:00,144.83,144.98,144.83,144.98,475.0,144.83,144.98,144.83,144.98,475.0
2025-06-11 12:25:00,144.98,144.98,144.98,144.98,0.0,144.98,144.98,144.98,144.98,0.0
2025-06-11 12:30:00,145.1,145.16,144.93,144.93,950.0,145.1,145.16,144.93,144.93,950.0
2025-06-11 12:35:00,144.77,144.77,144.67,144.69,500.0,144.77,144.77,144.67,144.69,500.0
2025-06-11 12:40:00,144.77,144.78,144.77,144.78,200.0,144.77,144.78,144.77,144.78,200.0
2025-06-11 12:45:00,144.81,144.9,144.81,144.89,500.0,144.81,144.9,144.81,144.89,500.0
2025-06-11 12:50:00,144.92,144.95,144.86,144.95,1315.0,144.92,144.95,144.86,144.95,1315.0
2025-06-11 12:55:00,145.0,145.01,145.0,145.01,200.0,145.0,145.01,145.0,145.01,200.0
2025-06-11 13:00:00,145.06,145.2,145.06,145.2,700.0,145.06,145.2,145.06,145.2,700.0
2025-06-11 13:05:00,144.91,145.05,144.91,145.05,200.0,144.91,145.05,144.91,145.05,200.0
2025-06-11 13:10:00,145.05,145.05,144.94,144.94,200.0,145.05,145.05,144.94,144.94,200.0
2025-06-11 13:15:00,144.75,144.91,144.75,144.91,200.0,144.75,144.91,144.75,144.91,200.0
2025-06-11 13:20:00,144.92,145.04,144.92,144.98,400.0,144.92,145.04,144.92,144.98,400.0
2025-06-11 13:25:00,145.06,145.06,145.06,145.06,200.0,145.06,145.06,145.06,145.06,200.0
2025-06-11 13:30:00,144.98,145.11,144.98,145.11,900.0,144.98,145.11,144.98,145.11,900.0
2025-06-11 13:35:00,145.08,145.08,145.08,145.08,100.0,145.08,145.08,145.08,145.08,100.0
2025-06-11 13:40:00,145.13,145.18,145.13,145.18,200.0,145.13,145.18,145.13,145.18,200.0
2025-06-11 13:45:00,145.54,145.71,145.54,145.71,775.0,145.54,145.71,145.54,145.71,775.0
2025-06-11 13:50:00,146.0,146.0,146.0,146.0,200.0,146.0,146.0,146.0,146.0,200.0
2025-06-11 13:55:00,146.24,146.24,146.24,146.24,100.0,146.24,146.24,146.24,146.24,100.0
2025-06-11 14:00:00,146.21,146.21,145.9,146.14,1709.0,146.21,146.21,145.9,146.14,1709.0
2025-06-11 14:05:00,146.33,146.69,146.33,146.69,1098.0,146.33,146.69,146.33,146.69,1098.0
2025-06-11 14:10:00,146.3,146.31,146.3,146.31,206.0,146.3,146.31,146.3,146.31,206.0
2025-06-11 14:15:00,146.01,147.1,146.01,147.1,2052.0,146.01,147.1,146.01,147.1,2052.0
2025-06-11 14:20:00,147.4,147.5,147.21,147.5,3022.0,147.4,147.5,147.21,147.5,3022.0
2025-06-11 14:25:00,148.12,148.57,148.11,148.47,3050.0,148.12,148.57,148.11,148.47,3050.0
2025-06-11 14:30:00,148.43,148.43,147.71,147.72,1200.0,148.43,148.43,147.71,147.72,1200.0
2025-06-11 14:35:00,147.77,148.57,147.77,148.56,1225.0,147.77,148.57,147.77,148.56,1225.0
2025-06-11 14:40:00,148.72,149.34,148.57,149.34,1735.0,148.72,149.34,148.57,149.34,1735.0
2025-06-11 14:45:00,149.29,149.29,148.87,148.87,2157.0,149.29,149.29,148.87,148.87,2157.0
2025-06-11 14:50:00,148.63,148.63,148.33,148.44,500.0,148.63,148.63,148.33,148.44,500.0
2025-06-11 14:55:00,148.45,148.47,148.31,148.36,1275.0,148.45,148.47,148.31,148.36,1275.0
2025-06-11 15:00:00,148.41,148.41,147.97,148.07,300.0,148.41,148.41,147.97,148.07,300.0
2025-06-11 15:05:00,148.09,148.24,147.83,148.24,700.0,148.09,148.24,147.83,148.24,700.0
2025-06-11 15:10:00,148.26,148.29,148.16,148.16,500.0,148.26,148.29,148.16,148.16,500.0
2025-06-11 15:15:00,148.18,148.18,147.94,148.12,500.0,148.18,148.18,147.94,148.12,500.0
2025-06-11 15:20:00,148.2,148.41,148.2,148.41,507.0,148.2,148.41,148.2,148.41,507.0
2025-06-11 15:25:00,148.69,148.86,148.57,148.85,1048.0,148.69,148.86,148.57,148.85,1048.0
2025-06-11 15:30:00,148.87,148.87,148.41,148.41,900.0,148.87,148.87,148.41,148.41,900.0
2025-06-11 15:35:00,148.81,148.83,148.75,148.75,400.0,148.81,148.83,148.75,148.75,400.0
2025-06-11 15:40:00,148.85,148.98,148.83,148.96,813.0,148.85,148.98,148.83,148.96,813.0
2025-06-11 15:45:00,149.17,149.17,148.71,148.79,900.0,149.17,149.17,148.71,148.79,900.0
2025-06-11 15:50:00,148.75,148.78,148.45,148.78,2228.0,148.75,148.78,148.45,148.78,2228.0
2025-06-11 15:55:00,148.73,149.03,148.73,148.96,4995.0,148.73,149.03,148.73,148.96,4995.0
2025-06-12 09:30:00,146.34,146.34,146.33,146.33,1408.0,146.34,146.34,146.33,146.33,1408.0
2025-06-12 09:35:00,146.2,146.2,146.2,146.2,237.0,146.2,146.2,146.2,146.2,237.0
2025-06-12 09:40:00,146.71,147.02,146.71,147.02,400.0,146.71,147.02,146.71,147.02,400.0
2025-06-12 09:45:00,146.98,147.13,146.98,147.13,200.0,146.98,147.13,146.98,147.13,200.0
2025-06-12 09:50:00,147.13,147.13,147.13,147.13,0.0,147.13,147.13,147.13,147.13,0.0
2025-06-12 09:55:00,148.07,148.18,147.63,147.72,2600.0,148.07,148.18,147.63,147.72,2600.0
2025-06-12 10:00:00,147.89,148.24,147.89,148.24,710.0,147.89,148.24,147.89,148.24,710.0
2025-06-12 10:05:00,148.71,148.71,147.89,147.89,200.0,148.71,148.71,147.89,147.89,200.0
2025-06-12 10:10:00,148.11,148.11,147.82,147.82,439.0,148.11,148.11,147.82,147.82,439.0
2025-06-12 10:15:00,148.05,148.24,148.05,148.2,500.0,148.05,148.24,148.05,148.2,500.0
2025-06-12 10:20:00,148.03,148.08,148.0,148.08,1219.0,148.03,148.08,148.0,148.08,1219.0
2025-06-12 10:25:00,148.41,148.41,148.41,148.41,100.0,148.41,148.41,148.41,148.41,100.0
2025-06-12 10:30:00,148.62,148.72,148.62,148.72,1200.0,148.62,148.72,148.62,148.72,1200.0
2025-06-12 10:35:00,148.72,148.72,148.58,148.58,200.0,148.72,148.72,148.58,148.58,200.0
2025-06-12 10:40:00,148.78,148.78,148.78,148.78,100.0,148.78,148.78,148.78,148.78,100.0
2025-06-12 10:45:00,148.58,148.58,148.32,148.32,200.0,148.58,148.58,148.32,148.32,200.0
2025-06-12 10:50:00,148.45,148.45,148.45,148.45,100.0,148.45,148.45,148.45,148.45,100.0
2025-06-12 10:55:00,147.91,147.91,147.91,147.91,100.0,147.91,147.91,147.91,147.91,100.0
2025-06-12 11:00:00,148.1,148.11,148.0,148.0,400.0,148.1,148.11,148.0,148.0,400.0
2025-06-12 11:05:00,147.79,147.81,147.71,147.71,400.0,147.79,147.81,147.71,147.71,400.0
2025-06-12 11:10:00,147.71,147.71,147.71,147.71,0.0,147.71,147.71,147.71,147.71,0.0
2025-06-12 11:15:00,147.73,148.3,147.73,148.11,21097.0,147.73,148.3,147.73,148.11,21097.0
2025-06-12 11:20:00,148.45,148.45,148.34,148.34,400.0,148.45,148.45,148.34,148.34,400.0
2025-06-12 11:25:00,148.18,148.18,148.18,148.18,100.0,148.18,148.18,148.18,148.18,100.0
2025-06-12 11:30:00,148.23,148.35,148.23,148.35,300.0,148.23,148.35,148.23,148.35,300.0
2025-06-12 11:35:00,148.4,148.4,148.4,148.4,100.0,148.4,148.4,148.4,148.4,100.0
2025-06-12 11:40:00,148.68,148.7,148.68,148.7,400.0,148.68,148.7,148.68,148.7,400.0
2025-06-12 11:45:00,148.7,148.7,148.7,148.7,0.0,148.7,148.7,148.7,148.7,0.0
2025-06-12 11:50:00,148.9,148.9,148.83,148.84,506.0,148.9,148.9,148.83,148.84,506.0
2025-06-12 11:55:00,148.87,148.87,148.86,148.86,484.0,148.87,148.87,148.86,148.86,484.0
2025-06-12 12:00:00,148.92,148.92,148.8,148.8,200.0,148.92,148.92,148.8,148.8,200.0
2025-06-12 12:05:00,148.85,149.02,148.85,149.0,1100.0,148.85,149.02,148.85,149.0,1100.0
2025-06-12 12:10:00,148.87,148.95,148.85,148.95,550.0,148.87,148.95,148.85,148.95,550.0
2025-06-12 12:15:00,148.77,148.77,148.77,148.77,100.0,148.77,148.77,148.77,148.77,100.0
2025-06-12 12:20:00,148.77,148.77,148.77,148.77,0.0,148.77,148.77,148.77,148.77,0.0
2025-06-12 12:25:00,148.6,148.86,148.54,148.86,400.0,148.6,148.86,148.54,148.86,400.0
2025-06-12 12:30:00,148.78,148.78,148.78,148.78,100.0,148.78,148.78,148.78,148.78,100.0
2025-06-12 12:35:00,148.74,148.74,148.62,148.62,400.0,148.74,148.74,148.62,148.62,400.0
2025-06-12 12:40:00,148.7,148.7,148.46,148.54,1500.0,148.7,148.7,148.46,148.54,1500.0
2025-06-12 12:45:00,148.54,148.54,148.54,148.54,0.0,148.54,148.54,148.54,148.54,0.0
2025-06-12 12:50:00,148.42,148.42,148.39,148.39,200.0,148.42,148.42,148.39,148.39,200.0
2025-06-12 12:55:00,148.51,148.72,148.51,148.69,616.0,148.51,148.72,148.51,148.69,616.0
2025-06-12 13:00:00,148.91,148.93,148.91,148.93,200.0,148.91,148.93,148.91,148.93,200.0
2025-06-12 13:05:00,148.93,148.93,148.93,148.93,0.0,148.93,148.93,148.93,148.93,0.0
2025-06-12 13:10:00,148.82,148.82,148.76,148.77,500.0,148.82,148.82,148.76,148.77,500.0
2025-06-12 13:15:00,148.89,148.96,148.89,148.91,400.0,148.89,148.96,148.89,148.91,400.0
2025-06-12 13:20:00,148.84,148.85,148.63,148.63,600.0,148.84,148.85,148.63,148.63,600.0
2025-06-12 13:25:00,148.73,148.78,148.73,148.78,300.0,148.73,148.78,148.73,148.78,300.0
2025-06-12 13:30:00,148.81,148.81,148.81,148.81,100.0,148.81,148.81,148.81,148.81,100.0
2025-06-12 13:35:00,148.81,148.81,148.68,148.77,450.0,148.81,148.81,148.68,148.77,450.0
2025-06-12 13:40:00,148.74,148.75,148.74,148.75,200.0,148.74,148.75,148.74,148.75,200.0
2025-06-12 13:45:00,148.75,148.75,148.75,148.75,0.0,148.75,148.75,148.75,148.75,0.0
2025-06-12 13:50:00,148.62,148.62,148.47,148.47,800.0,148.62,148.62,148.47,148.47,800.0
2025-06-12 13:55:00,148.4,148.42,148.4,148.42,200.0,148.4,148.42,148.4,148.42,200.0
2025-06-12 14:00:00,148.47,148.47,148.47,148.47,100.0,148.47,148.47,148.47,148.47,100.0
2025-06-12 14:05:00,148.35,148.35,148.13,148.18,700.0,148.35,148.35,148.13,148.18,700.0
2025-06-12 14:10:00,148.18,148.29,148.18,148.29,2274.0,148.18,148.29,148.18,148.29,2274.0
2025-06-12 14:15:00,148.38,148.43,148.37,148.37,2818.0,148.38,148.43,148.37,148.37,2818.0
2025-06-12 14:20:00,148.32,148.32,147.96,147.96,850.0,148.32,148.32,147.96,147.96,850.0
2025-06-12 14:25:00,147.9,147.99,147.9,147.98,539.0,147.9,147.99,147.9,147.98,539.0
2025-06-12 14:30:00,147.96,148.07,147.96,148.07,200.0,147.96,148.07,147.96,148.07,200.0
2025-06-12 14:35:00,147.89,147.89,147.86,147.86,250.0,147.89,147.89,147.86,147.86,250.0
2025-06-12 14:40:00,147.85,147.91,147.85,147.91,400.0,147.85,147.91,147.85,147.91,400.0
2025-06-12 14:45:00,147.92,147.92,147.71,147.78,850.0,147.92,147.92,147.71,147.78,850.0
2025-06-12 14:50:00,147.82,147.97,147.81,147.93,1350.0,147.82,147.97,147.81,147.93,1350.0
2025-06-12 14:55:00,147.94,148.03,147.87,148.03,1760.0,147.94,148.03,147.87,148.03,1760.0
2025-06-12 15:00:00,148.07,148.33,148.07,148.33,700.0,148.07,148.33,148.07,148.33,700.0
2025-06-12 15:05:00,148.47,148.55,148.45,148.55,800.0,148.47,148.55,148.45,148.55,800.0
2025-06-12 15:10:00,148.59,148.63,148.59,148.63,400.0,148.59,148.63,148.59,148.63,400.0
2025-06-12 15:15:00,148.71,148.85,148.71,148.85,500.0,148.71,148.85,148.71,148.85,500.0
2025-06-12 15:20:00,148.91,148.92,148.82,148.82,1000.0,148.91,148.92,148.82,148.82,1000.0
2025-06-12 15:25:00,148.84,148.84,148.83,148.83,200.0,148.84,148.84,148.83,148.83,200.0
2025-06-12 15:30:00,148.79,149.01,148.79,148.97,1199.0,148.79,149.01,148.79,148.97,1199.0
2025-06-12 15:35:00,148.97,149.09,148.97,148.98,1424.0,148.97,149.09,148.97,148.98,1424.0
2025-06-12 15:40:00,148.97,149.18,148.97,149.14,1100.0,148.97,149.18,148.97,149.14,1100.0
2025-06-12 15:45:00,149.14,149.24,149.07,149.07,1343.0,149.14,149.24,149.07,149.07,1343.0
2025-06-12 15:50:00,148.85,149.06,148.83,149.06,2600.0,148.85,149.06,148.83,149.06,2600.0
2025-06-12 15:55:00,149.03,149.37,149.03,149.32,4616.0,149.03,149.37,149.03,149.32,4616.0
2025-06-13 09:30:00,156.75,158.0,155.0,155.41,10224.0,156.75,158.0,155.0,155.41,10224.0
2025-06-13 09:35:00,155.26,155.67,154.76,155.14,8332.0,155.26,155.67,154.76,155.14,8332.0
2025-06-13 09:40:00,155.35,156.11,154.1,154.8,8153.0,155.35,156.11,154.1,154.8,8153.0
2025-06-13 09:45:00,155.12,155.12,154.12,154.12,1578.0,155.12,155.12,154.12,154.12,1578.0
2025-06-13 09:50:00,154.14,154.49,154.14,154.19,1575.0,154.14,154.49,154.14,154.19,1575.0
2025-06-13 09:55:00,154.01,154.41,153.7,153.7,1577.0,154.01,154.41,153.7,153.7,1577.0
2025-06-13 10:00:00,153.59,154.72,153.59,154.72,2924.0,153.59,154.72,153.59,154.72,2924.0
2025-06-13 10:05:00,155.02,155.45,154.44,155.23,4200.0,155.02,155.45,154.44,155.23,4200.0
2025-06-13 10:10:00,155.14,155.14,154.59,154.59,2642.0,155.14,155.14,154.59,154.59,2642.0
2025-06-13 10:15:00,154.57,154.84,154.33,154.5,3445.0,154.57,154.84,154.33,154.5,3445.0
2025-06-13 10:20:00,154.53,154.71,154.5,154.61,6650.0,154.53,154.71,154.5,154.61,6650.0
2025-06-13 10:25:00,154.68,154.81,154.56,154.61,2280.0,154.68,154.81,154.56,154.61,2280.0
2025-06-13 10:30:00,154.58,155.16,154.58,154.98,3047.0,154.58,155.16,154.58,154.98,3047.0
2025-06-13 10:35:00,155.09,155.09,154.55,154.55,2027.0,155.09,155.09,154.55,154.55,2027.0
2025-06-13 10:40:00,154.47,154.87,154.26,154.26,1500.0,154.47,154.87,154.26,154.26,1500.0
2025-06-13 10:45:00,154.29,154.51,154.2,154.34,525.0,154.29,154.51,154.2,154.34,525.0
2025-06-13 10:50:00,154.32,154.44,153.69,153.69,2353.0,154.32,154.44,153.69,153.69,2353.0
2025-06-13 10:55:00,153.84,153.84,153.34,153.52,2423.0,153.84,153.84,153.34,153.52,2423.0
2025-06-13 11:00:00,153.65,153.68,153.0,153.01,1907.0,153.65,153.68,153.0,153.01,1907.0
2025-06-13 11:05:00,153.37,153.8,153.37,153.8,735.0,153.37,153.8,153.37,153.8,735.0
2025-06-13 11:10:00,153.89,154.15,153.73,154.15,850.0,153.89,154.15,153.73,154.15,850.0
2025-06-13 11:15:00,154.03,154.03,154.03,154.03,164.0,154.03,154.03,154.03,154.03,164.0
2025-06-13 11:20:00,154.37,154.53,154.34,154.34,811.0,154.37,154.53,154.34,154.34,811.0
2025-06-13 11:25:00,154.09,154.1,153.83,153.93,900.0,154.09,154.1,153.83,153.93,900.0
2025-06-13 11:30:00,154.1,154.1,153.97,153.97,424.0,154.1,154.1,153.97,153.97,424.0
2025-06-13 11:35:00,153.94,154.1,153.84,153.84,700.0,153.94,154.1,153.84,153.84,700.0
2025-06-13 11:40:00,153.85,154.04,153.85,154.04,467.0,153.85,154.04,153.85,154.04,467.0
2025-06-13 11:45:00,154.09,154.09,153.7,153.7,330.0,154.09,154.09,153.7,153.7,330.0
2025-06-13 11:50:00,153.88,153.88,153.88,153.88,100.0,153.88,153.88,153.88,153.88,100.0
2025-06-13 11:55:00,153.75,153.96,153.75,153.96,346.0,153.75,153.96,153.75,153.96,346.0
2025-06-13 12:00:00,153.89,153.89,153.81,153.81,230.0,153.89,153.89,153.81,153.81,230.0
2025-06-13 12:05:00,153.77,153.77,153.7,153.7,327.0,153.77,153.77,153.7,153.7,327.0
2025-06-13 12:10:00,153.46,153.53,153.18,153.18,3034.0,153.46,153.53,153.18,153.18,3034.0
2025-06-13 12:15:00,153.43,153.43,153.25,153.25,633.0,153.43,153.43,153.25,153.25,633.0
2025-06-13 12:20:00,153.28,153.38,152.8,152.8,2906.0,153.28,153.38,152.8,152.8,2906.0
2025-06-13 12:25:00,152.96,153.0,152.88,152.88,1993.0,152.96,153.0,152.88,152.88,1993.0
2025-06-13 12:30:00,153.0,153.11,152.95,153.06,3438.0,153.0,153.11,152.95,153.06,3438.0
2025-06-13 12:35:00,152.89,153.31,152.89,153.28,1200.0,152.89,153.31,152.89,153.28,1200.0
2025-06-13 12:40:00,153.43,153.6,153.3,153.6,1429.0,153.43,153.6,153.3,153.6,1429.0
2025-06-13 12:45:00,153.31,153.31,153.3,153.3,915.0,153.31,153.31,153.3,153.3,915.0
2025-06-13 12:50:00,153.43,153.43,153.43,153.43,100.0,153.43,153.43,153.43,153.43,100.0
2025-06-13 12:55:00,154.01,154.01,154.0,154.0,211.0,154.01,154.01,154.0,154.0,211.0
2025-06-13 13:00:00,154.03,154.03,153.94,153.94,200.0,154.03,154.03,153.94,153.94,200.0
2025-06-13 13:05:00,154.06,154.07,154.01,154.01,400.0,154.06,154.07,154.01,154.01,400.0
2025-06-13 13:10:00,154.22,154.22,153.92,153.92,320.0,154.22,154.22,153.92,153.92,320.0
2025-06-13 13:15:00,153.83,153.83,153.63,153.63,200.0,153.83,153.83,153.63,153.63,200.0
2025-06-13 13:20:00,153.63,153.63,153.63,153.63,0.0,153.63,153.63,153.63,153.63,0.0
2025-06-13 13:25:00,153.56,153.56,153.56,153.56,100.0,153.56,153.56,153.56,153.56,100.0
2025-06-13 13:30:00,153.78,153.78,153.43,153.43,400.0,153.78,153.78,153.43,153.43,400.0
2025-06-13 13:35:00,153.2,153.2,153.05,153.05,975.0,153.2,153.2,153.05,153.05,975.0
2025-06-13 13:40:00,153.09,153.34,153.09,153.34,902.0,153.09,153.34,153.09,153.34,902.0
2025-06-13 13:45:00,153.55,153.55,153.26,153.26,305.0,153.55,153.55,153.26,153.26,305.0
2025-06-13 13:50:00,153.37,153.58,153.37,153.58,600.0,153.37,153.58,153.37,153.58,600.0
2025-06-13 13:55:00,153.55,153.6,153.55,153.59,400.0,153.55,153.6,153.55,153.59,400.0
2025-06-13 14:00:00,153.77,153.88,153.62,153.88,700.0,153.77,153.88,153.62,153.88,700.0
2025-06-13 14:05:00,153.97,154.01,153.97,154.01,200.0,153.97,154.01,153.97,154.01,200.0
2025-06-13 14:10:00,153.7,153.7,153.7,153.7,100.0,153.7,153.7,153.7,153.7,100.0
2025-06-13 14:15:00,153.49,153.8,153.49,153.8,379.0,153.49,153.8,153.49,153.8,379.0
2025-06-13 14:20:00,153.67,153.73,153.58,153.73,461.0,153.67,153.73,153.58,153.73,461.0
2025-06-13 14:25:00,153.65,153.65,153.58,153.6,400.0,153.65,153.65,153.58,153.6,400.0
2025-06-13 14:30:00,153.91,153.91,153.83,153.83,409.0,153.91,153.91,153.83,153.83,409.0
2025-06-13 14:35:00,153.84,153.84,153.77,153.79,740.0,153.84,153.84,153.77,153.79,740.0
2025-06-13 14:40:00,154.0,154.0,154.0,154.0,100.0,154.0,154.0,154.0,154.0,100.0
2025-06-13 14:45:00,154.11,154.21,154.11,154.21,700.0,154.11,154.21,154.11,154.21,700.0
2025-06-13 14:50:00,154.3,154.41,154.2,154.39,500.0,154.3,154.41,154.2,154.39,500.0
2025-06-13 14:55:00,154.37,154.58,154.37,154.58,600.0,154.37,154.58,154.37,154.58,600.0
2025-06-13 15:00:00,154.83,154.97,154.75,154.93,1000.0,154.83,154.97,154.75,154.93,1000.0
2025-06-13 15:05:00,155.01,155.14,155.01,155.02,677.0,155.01,155.14,155.01,155.02,677.0
2025-06-13 15:10:00,155.21,155.21,155.2,155.2,600.0,155.21,155.21,155.2,155.2,600.0
2025-06-13 15:15:00,155.25,155.25,155.2,155.2,200.0,155.25,155.25,155.2,155.2,200.0
2025-06-13 15:20:00,155.05,155.07,154.24,154.24,1150.0,155.05,155.07,154.24,154.24,1150.0
2025-06-13 15:25:00,154.21,154.44,154.21,154.41,500.0,154.21,154.44,154.21,154.41,500.0
2025-06-13 15:30:00,154.8,154.92,154.65,154.72,800.0,154.8,154.92,154.65,154.72,800.0
2025-06-13 15:35:00,154.3,154.43,154.3,154.34,1511.0,154.3,154.43,154.3,154.34,1511.0
2025-06-13 15:40:00,154.34,154.54,154.34,154.44,1000.0,154.34,154.54,154.34,154.44,1000.0
2025-06-13 15:45:00,154.47,154.47,154.18,154.37,1300.0,154.47,154.47,154.18,154.37,1300.0
2025-06-13 15:50:00,154.24,154.63,154.16,154.56,2453.0,154.24,154.63,154.16,154.56,2453.0
2025-06-13 15:55:00,154.41,154.95,154.39,154.93,19000.0,154.41,154.95,154.39,154.93,19000.0
2025-06-16 09:30:00,154.31,154.31,152.93,153.8,2517.0,154.31,154.31,152.93,153.8,2517.0
2025-06-16 09:35:00,154.53,154.53,154.11,154.35,1730.0,154.53,154.53,154.11,154.35,1730.0
2025-06-16 09:40:00,153.81,154.55,153.54,153.6,1700.0,153.81,154.55,153.54,153.6,1700.0
2025-06-16 09:45:00,153.58,154.6,153.58,154.6,2087.0,153.58,154.6,153.58,154.6,2087.0
2025-06-16 09:50:00,154.56,155.0,153.63,154.01,3486.0,154.56,155.0,153.63,154.01,3486.0
2025-06-16 09:55:00,153.78,153.78,151.88,151.88,1393.0,153.78,153.78,151.88,151.88,1393.0
2025-06-16 10:00:00,151.75,151.76,150.92,151.5,3919.0,151.75,151.76,150.92,151.5,3919.0
2025-06-16 10:05:00,151.64,151.75,151.09,151.11,800.0,151.64,151.75,151.09,151.11,800.0
2025-06-16 10:10:00,151.29,151.57,151.0,151.17,5807.0,151.29,151.57,151.0,151.17,5807.0
2025-06-16 10:15:00,150.7,151.3,150.5,151.3,6425.0,150.7,151.3,150.5,151.3,6425.0
2025-06-16 10:20:00,151.34,151.47,151.07,151.3,2446.0,151.34,151.47,151.07,151.3,2446.0
2025-06-16 10:25:00,151.1,151.35,150.84,150.97,2160.0,151.1,151.35,150.84,150.97,2160.0
2025-06-16 10:30:00,151.06,151.1,150.84,151.05,2044.0,151.06,151.1,150.84,151.05,2044.0
2025-06-16 10:35:00,150.86,150.96,150.42,150.42,700.0,150.86,150.96,150.42,150.42,700.0
2025-06-16 10:40:00,150.59,151.03,150.27,151.0,2791.0,150.59,151.03,150.27,151.0,2791.0
2025-06-16 10:45:00,151.06,151.25,151.06,151.21,700.0,151.06,151.25,151.06,151.21,700.0
2025-06-16 10:50:00,151.23,151.3,150.85,150.85,1702.0,151.23,151.3,150.85,150.85,1702.0
2025-06-16 10:55:00,150.93,151.0,150.69,150.98,1843.0,150.93,151.0,150.69,150.98,1843.0
2025-06-16 11:00:00,150.37,150.76,150.37,150.76,1929.0,150.37,150.76,150.37,150.76,1929.0
2025-06-16 11:05:00,150.88,150.88,150.64,150.72,400.0,150.88,150.88,150.64,150.72,400.0
2025-06-16 11:10:00,150.31,150.31,149.85,149.98,3323.0,150.31,150.31,149.85,149.98,3323.0
2025-06-16 11:15:00,149.93,149.93,149.49,149.56,812.0,149.93,149.93,149.49,149.56,812.0
2025-06-16 11:20:00,149.41,149.41,149.17,149.17,2168.0,149.41,149.41,149.17,149.17,2168.0
2025-06-16 11:25:00,149.2,149.2,148.96,149.2,959.0,149.2,149.2,148.96,149.2,959.0
2025-06-16 11:30:00,149.31,149.46,149.25,149.44,1476.0,149.31,149.46,149.25,149.44,1476.0
2025-06-16 11:35:00,149.38,149.39,149.1,149.1,300.0,149.38,149.39,149.1,149.1,300.0
2025-06-16 11:40:00,149.19,149.19,149.0,149.0,340.0,149.19,149.19,149.0,149.0,340.0
2025-06-16 11:45:00,149.35,149.35,149.35,149.35,200.0,149.35,149.35,149.35,149.35,200.0
2025-06-16 11:50:00,149.45,149.45,149.32,149.45,701.0,149.45,149.45,149.32,149.45,701.0
2025-06-16 11:55:00,149.2,149.32,148.99,149.16,1506.0,149.2,149.32,148.99,149.16,1506.0
2025-06-16 12:00:00,149.46,149.57,149.22,149.57,742.0,149.46,149.57,149.22,149.57,742.0
2025-06-16 12:05:00,149.56,149.68,149.29,149.29,300.0,149.56,149.68,149.29,149.29,300.0
2025-06-16 12:10:00,149.15,149.21,149.11,149.11,1300.0,149.15,149.21,149.11,149.11,1300.0
2025-06-16 12:15:00,149.15,149.34,149.15,149.33,500.0,149.15,149.34,149.15,149.33,500.0
2025-06-16 12:20:00,149.42,149.75,149.42,149.75,500.0,149.42,149.75,149.42,149.75,500.0
2025-06-16 12:25:00,149.97,150.09,149.94,150.06,2768.0,149.97,150.09,149.94,150.06,2768.0
2025-06-16 12:30:00,149.88,150.03,149.81,149.97,700.0,149.88,150.03,149.81,149.97,700.0
2025-06-16 12:35:00,149.95,150.23,149.95,150.23,1102.0,149.95,150.23,149.95,150.23,1102.0
2025-06-16 12:40:00,150.24,150.66,150.24,150.66,300.0,150.24,150.66,150.24,150.66,300.0
2025-06-16 12:45:00,150.55,150.55,150.4,150.4,420.0,150.55,150.55,150.4,150.4,420.0
2025-06-16 12:50:00,150.4,150.4,150.4,150.4,0.0,150.4,150.4,150.4,150.4,0.0
2025-06-16 12:55:00,150.78,150.83,150.54,150.55,1687.0,150.78,150.83,150.54,150.55,1687.0
2025-06-16 13:00:00,150.77,150.89,150.77,150.89,700.0,150.77,150.89,150.77,150.89,700.0
2025-06-16 13:05:00,150.88,151.0,150.87,150.98,445.0,150.88,151.0,150.87,150.98,445.0
2025-06-16 13:10:00,150.73,150.73,150.56,150.56,748.0,150.73,150.73,150.56,150.56,748.0
2025-06-16 13:15:00,150.41,150.44,150.25,150.25,600.0,150.41,150.44,150.25,150.25,600.0
2025-06-16 13:20:00,150.08,150.08,150.0,150.0,325.0,150.08,150.08,150.0,150.0,325.0
2025-06-16 13:25:00,150.05,150.37,150.01,150.33,700.0,150.05,150.37,150.01,150.33,700.0
2025-06-16 13:30:00,150.33,150.46,150.33,150.38,2001.0,150.33,150.46,150.33,150.38,2001.0
2025-06-16 13:35:00,150.46,150.46,150.3,150.3,400.0,150.46,150.46,150.3,150.3,400.0
2025-06-16 13:40:00,150.29,150.47,150.23,150.47,500.0,150.29,150.47,150.23,150.47,500.0
2025-06-16 13:45:00,150.32,150.7,150.32,150.65,1045.0,150.32,150.7,150.32,150.65,1045.0
2025-06-16 13:50:00,150.49,150.52,150.39,150.44,799.0,150.49,150.52,150.39,150.44,799.0
2025-06-16 13:55:00,150.53,150.56,150.48,150.48,400.0,150.53,150.56,150.48,150.48,400.0
2025-06-16 14:00:00,150.53,150.57,150.47,150.47,628.0,150.53,150.57,150.47,150.47,628.0
2025-06-16 14:05:00,150.43,150.43,150.27,150.43,435.0,150.43,150.43,150.27,150.43,435.0
2025-06-16 14:10:00,150.56,150.62,150.55,150.55,500.0,150.56,150.62,150.55,150.55,500.0
2025-06-16 14:15:00,150.51,150.51,150.25,150.25,1902.0,150.51,150.51,150.25,150.25,1902.0
2025-06-16 14:20:00,150.07,150.46,150.01,150.38,2998.0,150.07,150.46,150.01,150.38,2998.0
2025-06-16 14:25:00,150.31,150.34,150.27,150.28,2000.0,150.31,150.34,150.27,150.28,2000.0
2025-06-16 14:30:00,150.28,150.28,150.28,150.28,0.0,150.28,150.28,150.28,150.28,0.0
2025-06-16 14:35:00,150.12,150.37,150.12,150.37,787.0,150.12,150.37,150.12,150.37,787.0
2025-06-16 14:40:00,150.25,150.31,150.23,150.23,744.0,150.25,150.31,150.23,150.23,744.0
2025-06-16 14:45:00,150.14,150.14,150.0,150.0,532.0,150.14,150.14,150.0,150.0,532.0
2025-06-16 14:50:00,149.81,149.83,149.73,149.73,501.0,149.81,149.83,149.73,149.73,501.0
2025-06-16 14:55:00,149.93,149.98,149.93,149.98,200.0,149.93,149.98,149.93,149.98,200.0
2025-06-16 15:00:00,150.22,150.26,150.17,150.17,1233.0,150.22,150.26,150.17,150.17,1233.0
2025-06-16 15:05:00,150.23,150.24,150.17,150.17,2344.0,150.23,150.24,150.17,150.17,2344.0
2025-06-16 15:10:00,150.22,150.37,150.03,150.37,2077.0,150.22,150.37,150.03,150.37,2077.0
2025-06-16 15:15:00,150.3,150.3,150.25,150.25,321.0,150.3,150.3,150.25,150.25,321.0
2025-06-16 15:20:00,150.22,150.37,150.22,150.25,1013.0,150.22,150.37,150.22,150.25,1013.0
2025-06-16 15:25:00,150.31,150.52,150.3,150.4,1526.0,150.31,150.52,150.3,150.4,1526.0
2025-06-16 15:30:00,150.2,150.51,150.2,150.34,2943.0,150.2,150.51,150.2,150.34,2943.0
2025-06-16 15:35:00,150.26,150.46,150.26,150.42,1765.0,150.26,150.46,150.26,150.42,1765.0
2025-06-16 15:40:00,150.33,150.45,150.3,150.45,1200.0,150.33,150.45,150.3,150.45,1200.0
2025-06-16 15:45:00,150.65,150.69,150.61,150.69,400.0,150.65,150.69,150.61,150.69,400.0
2025-06-16 15:50:00,150.74,151.38,150.74,151.33,4360.0,150.74,151.38,150.74,151.33,4360.0
2025-06-16 15:55:00,151.5,151.51,150.86,151.07,17734.0,151.5,151.51,150.86,151.07,17734.0
2025-06-17 09:30:00,153.0,153.45,151.45,153.45,1660.0,153.0,153.45,151.45,153.45,1660.0
2025-06-17 09:35:00,153.5,154.0,153.5,154.0,900.0,153.5,154.0,153.5,154.0,900.0
2025-06-17 09:40:00,153.79,154.34,153.79,154.34,547.0,153.79,154.34,153.79,154.34,547.0
2025-06-17 09:45:00,154.16,154.73,154.16,154.68,1687.0,154.16,154.73,154.16,154.68,1687.0
2025-06-17 09:50:00,154.69,155.55,154.69,155.55,2996.0,154.69,155.55,154.69,155.55,2996.0
2025-06-17 09:55:00,155.52,155.87,155.5,155.5,944.0,155.52,155.87,155.5,155.5,944.0
2025-06-17 10:00:00,155.31,155.64,155.12,155.61,8600.0,155.31,155.64,155.12,155.61,8600.0
2025-06-17 10:05:00,155.1,155.1,154.79,154.97,1100.0,155.1,155.1,154.79,154.97,1100.0
2025-06-17 10:10:00,154.5,154.5,154.5,154.5,820.0,154.5,154.5,154.5,154.5,820.0
2025-06-17 10:15:00,154.65,154.7,154.4,154.4,600.0,154.65,154.7,154.4,154.4,600.0
2025-06-17 10:20:00,154.77,155.0,154.77,155.0,810.0,154.77,155.0,154.77,155.0,810.0
2025-06-17 10:25:00,155.16,155.16,154.97,155.05,952.0,155.16,155.16,154.97,155.05,952.0
2025-06-17 10:30:00,155.23,155.39,154.9,154.9,1044.0,155.23,155.39,154.9,154.9,1044.0
2025-06-17 10:35:00,155.25,155.26,155.24,155.26,300.0,155.25,155.26,155.24,155.26,300.0
2025-06-17 10:40:00,155.5,155.5,155.17,155.22,1047.0,155.5,155.5,155.17,155.22,1047.0
2025-06-17 10:45:00,155.32,155.32,155.08,155.08,300.0,155.32,155.32,155.08,155.08,300.0
2025-06-17 10:50:00,154.91,154.96,154.91,154.96,200.0,154.91,154.96,154.91,154.96,200.0
2025-06-17 10:55:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2025-06-17 11:00:00,154.21,154.24,154.0,154.19,438.0,154.21,154.24,154.0,154.19,438.0
2025-06-17 11:05:00,153.91,154.37,153.91,154.37,202.0,153.91,154.37,153.91,154.37,202.0
2025-06-17 11:10:00,154.33,154.33,154.1,154.12,1100.0,154.33,154.33,154.1,154.12,1100.0
2025-06-17 11:15:00,154.17,154.17,154.07,154.07,200.0,154.17,154.17,154.07,154.07,200.0
2025-06-17 11:20:00,154.07,154.07,154.07,154.07,0.0,154.07,154.07,154.07,154.07,0.0
2025-06-17 11:25:00,153.82,153.82,153.8,153.8,400.0,153.82,153.82,153.8,153.8,400.0
2025-06-17 11:30:00,153.2,153.2,153.1,153.19,600.0,153.2,153.2,153.1,153.19,600.0
2025-06-17 11:35:00,153.1,153.1,153.1,153.1,100.0,153.1,153.1,153.1,153.1,100.0
2025-06-17 11:40:00,153.1,153.1,153.1,153.1,0.0,153.1,153.1,153.1,153.1,0.0
2025-06-17 11:45:00,153.07,153.07,153.07,153.07,100.0,153.07,153.07,153.07,153.07,100.0
2025-06-17 11:50:00,153.42,153.42,153.42,153.42,100.0,153.42,153.42,153.42,153.42,100.0
2025-06-17 11:55:00,153.28,153.5,153.28,153.5,677.0,153.28,153.5,153.28,153.5,677.0
2025-06-17 12:00:00,153.6,153.6,153.6,153.6,100.0,153.6,153.6,153.6,153.6,100.0
2025-06-17 12:05:00,153.09,153.48,153.09,153.46,700.0,153.09,153.48,153.09,153.46,700.0
2025-06-17 12:10:00,153.2,153.2,153.2,153.2,100.0,153.2,153.2,153.2,153.2,100.0
2025-06-17 12:15:00,153.13,153.14,153.13,153.14,400.0,153.13,153.14,153.13,153.14,400.0
2025-06-17 12:20:00,153.35,153.38,153.35,153.36,497.0,153.35,153.38,153.35,153.36,497.0
2025-06-17 12:25:00,153.36,153.36,153.36,153.36,0.0,153.36,153.36,153.36,153.36,0.0
2025-06-17 12:30:00,153.23,153.23,153.23,153.23,152.0,153.23,153.23,153.23,153.23,152.0
2025-06-17 12:35:00,153.55,153.55,153.5,153.5,364.0,153.55,153.55,153.5,153.5,364.0
2025-06-17 12:40:00,153.58,153.66,153.36,153.66,432.0,153.58,153.66,153.36,153.66,432.0
2025-06-17 12:45:00,153.31,153.35,153.31,153.35,2250.0,153.31,153.35,153.31,153.35,2250.0
2025-06-17 12:50:00,153.35,153.35,153.35,153.35,0.0,153.35,153.35,153.35,153.35,0.0
2025-06-17 12:55:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2025-06-17 13:00:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2025-06-17 13:05:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2025-06-17 13:10:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2025-06-17 13:15:00,153.67,153.67,153.67,153.67,100.0,153.67,153.67,153.67,153.67,100.0
2025-06-17 13:20:00,153.98,153.98,153.83,153.88,404.0,153.98,153.98,153.83,153.88,404.0
2025-06-17 13:25:00,154.11,154.15,154.1,154.15,400.0,154.11,154.15,154.1,154.15,400.0
2025-06-17 13:30:00,154.12,154.4,154.12,154.4,400.0,154.12,154.4,154.12,154.4,400.0
2025-06-17 13:35:00,154.43,154.43,154.29,154.29,700.0,154.43,154.43,154.29,154.29,700.0
2025-06-17 13:40:00,154.16,154.29,154.16,154.29,200.0,154.16,154.29,154.16,154.29,200.0
2025-06-17 13:45:00,154.29,154.29,154.29,154.29,100.0,154.29,154.29,154.29,154.29,100.0
2025-06-17 13:50:00,153.81,153.81,153.81,153.81,100.0,153.81,153.81,153.81,153.81,100.0
2025-06-17 13:55:00,153.62,153.65,153.57,153.65,500.0,153.62,153.65,153.57,153.65,500.0
2025-06-17 14:00:00,153.62,153.66,153.62,153.66,280.0,153.62,153.66,153.62,153.66,280.0
2025-06-17 14:05:00,153.89,153.94,153.89,153.94,256.0,153.89,153.94,153.89,153.94,256.0
2025-06-17 14:10:00,154.11,154.11,153.94,153.94,200.0,154.11,154.11,153.94,153.94,200.0
2025-06-17 14:15:00,153.88,154.06,153.86,154.06,314.0,153.88,154.06,153.86,154.06,314.0
2025-06-17 14:20:00,154.31,154.31,154.31,154.31,100.0,154.31,154.31,154.31,154.31,100.0
2025-06-17 14:25:00,153.9,153.9,153.9,153.9,300.0,153.9,153.9,153.9,153.9,300.0
2025-06-17 14:30:00,154.0,154.16,154.0,154.16,300.0,154.0,154.16,154.0,154.16,300.0
2025-06-17 14:35:00,154.16,154.16,154.16,154.16,0.0,154.16,154.16,154.16,154.16,0.0
2025-06-17 14:40:00,154.07,154.13,154.07,154.13,250.0,154.07,154.13,154.07,154.13,250.0
2025-06-17 14:45:00,154.17,154.17,153.98,153.98,700.0,154.17,154.17,153.98,153.98,700.0
2025-06-17 14:50:00,153.98,153.98,153.98,153.98,0.0,153.98,153.98,153.98,153.98,0.0
2025-06-17 14:55:00,154.12,154.12,153.96,153.96,600.0,154.12,154.12,153.96,153.96,600.0
2025-06-17 15:00:00,153.96,153.96,153.96,153.96,0.0,153.96,153.96,153.96,153.96,0.0
2025-06-17 15:05:00,153.86,153.86,153.85,153.85,300.0,153.86,153.86,153.85,153.85,300.0
2025-06-17 15:10:00,153.82,153.82,153.52,153.52,1743.0,153.82,153.82,153.52,153.52,1743.0
2025-06-17 15:15:00,153.27,153.27,153.27,153.27,100.0,153.27,153.27,153.27,153.27,100.0
2025-06-17 15:20:00,153.34,153.35,153.26,153.26,932.0,153.34,153.35,153.26,153.26,932.0
2025-06-17 15:25:00,153.25,153.36,153.25,153.26,19817.0,153.25,153.36,153.25,153.26,19817.0
2025-06-17 15:30:00,153.3,153.3,153.14,153.16,1126.0,153.3,153.3,153.14,153.16,1126.0
2025-06-17 15:35:00,153.32,153.32,152.87,152.87,1932.0,153.32,153.32,152.87,152.87,1932.0
2025-06-17 15:40:00,152.87,152.87,152.56,152.74,1225.0,152.87,152.87,152.56,152.74,1225.0
2025-06-17 15:45:00,152.8,152.8,152.61,152.72,300.0,152.8,152.8,152.61,152.72,300.0
2025-06-17 15:50:00,152.55,152.85,152.51,152.6,1508.0,152.55,152.85,152.51,152.6,1508.0
2025-06-17 15:55:00,152.7,153.16,152.7,153.03,9796.0,152.7,153.16,152.7,153.03,9796.0
2025-06-18 09:30:00,153.43,154.66,153.4,154.66,3675.0,153.43,154.66,153.4,154.66,3675.0
2025-06-18 09:35:00,154.78,154.78,154.33,154.33,1080.0,154.78,154.78,154.33,154.33,1080.0
2025-06-18 09:40:00,154.07,154.2,153.82,154.2,2300.0,154.07,154.2,153.82,154.2,2300.0
2025-06-18 09:45:00,154.33,154.37,154.06,154.25,1388.0,154.33,154.37,154.06,154.25,1388.0
2025-06-18 09:50:00,153.66,154.28,153.66,154.28,857.0,153.66,154.28,153.66,154.28,857.0
2025-06-18 09:55:00,154.21,155.0,154.21,154.97,1104.0,154.21,155.0,154.21,154.97,1104.0
2025-06-18 10:00:00,154.86,154.86,153.9,153.9,200.0,154.86,154.86,153.9,153.9,200.0
2025-06-18 10:05:00,153.77,154.0,153.17,153.17,1548.0,153.77,154.0,153.17,153.17,1548.0
2025-06-18 10:10:00,153.6,153.62,152.81,152.87,2100.0,153.6,153.62,152.81,152.87,2100.0
2025-06-18 10:15:00,152.35,152.35,152.34,152.34,200.0,152.35,152.35,152.34,152.34,200.0
2025-06-18 10:20:00,151.95,152.28,151.75,151.8,2062.0,151.95,152.28,151.75,151.8,2062.0
2025-06-18 10:25:00,151.9,152.06,151.81,151.81,500.0,151.9,152.06,151.81,151.81,500.0
2025-06-18 10:30:00,151.85,151.85,151.35,151.35,200.0,151.85,151.85,151.35,151.35,200.0
2025-06-18 10:35:00,151.11,151.2,150.85,151.2,900.0,151.11,151.2,150.85,151.2,900.0
2025-06-18 10:40:00,151.33,151.33,150.89,151.0,2300.0,151.33,151.33,150.89,151.0,2300.0
2025-06-18 10:45:00,151.04,151.25,150.57,150.57,1600.0,151.04,151.25,150.57,150.57,1600.0
2025-06-18 10:50:00,150.74,150.95,150.68,150.8,2400.0,150.74,150.95,150.68,150.8,2400.0
2025-06-18 10:55:00,150.79,150.95,150.47,150.47,1606.0,150.79,150.95,150.47,150.47,1606.0
2025-06-18 11:00:00,150.15,150.52,150.15,150.43,2268.0,150.15,150.52,150.15,150.43,2268.0
2025-06-18 11:05:00,150.44,150.69,150.44,150.63,2113.0,150.44,150.69,150.44,150.63,2113.0
2025-06-18 11:10:00,150.61,150.61,150.23,150.25,1400.0,150.61,150.61,150.23,150.25,1400.0
2025-06-18 11:15:00,150.07,150.13,149.93,149.93,600.0,150.07,150.13,149.93,149.93,600.0
2025-06-18 11:20:00,149.92,150.52,149.92,150.52,1300.0,149.92,150.52,149.92,150.52,1300.0
2025-06-18 11:25:00,150.45,150.51,150.44,150.49,500.0,150.45,150.51,150.44,150.49,500.0
2025-06-18 11:30:00,150.58,150.66,150.58,150.6,532.0,150.58,150.66,150.58,150.6,532.0
2025-06-18 11:35:00,150.45,150.58,150.35,150.58,700.0,150.45,150.58,150.35,150.58,700.0
2025-06-18 11:40:00,150.6,150.67,150.55,150.62,800.0,150.6,150.67,150.55,150.62,800.0
2025-06-18 11:45:00,150.66,150.81,150.66,150.81,700.0,150.66,150.81,150.66,150.81,700.0
2025-06-18 11:50:00,150.83,150.95,150.83,150.95,200.0,150.83,150.95,150.83,150.95,200.0
2025-06-18 11:55:00,150.97,151.19,150.87,150.89,950.0,150.97,151.19,150.87,150.89,950.0
2025-06-18 12:00:00,151.1,151.1,151.08,151.08,210.0,151.1,151.1,151.08,151.08,210.0
2025-06-18 12:05:00,150.76,150.83,150.4,150.4,600.0,150.76,150.83,150.4,150.4,600.0
2025-06-18 12:10:00,150.42,150.46,150.42,150.46,200.0,150.42,150.46,150.42,150.46,200.0
2025-06-18 12:15:00,150.54,150.54,150.46,150.46,200.0,150.54,150.54,150.46,150.46,200.0
2025-06-18 12:20:00,150.54,150.54,150.54,150.54,200.0,150.54,150.54,150.54,150.54,200.0
2025-06-18 12:25:00,150.64,150.69,150.64,150.69,365.0,150.64,150.69,150.64,150.69,365.0
2025-06-18 12:30:00,150.75,150.76,150.75,150.76,200.0,150.75,150.76,150.75,150.76,200.0
2025-06-18 12:35:00,150.76,150.76,150.76,150.76,0.0,150.76,150.76,150.76,150.76,0.0
2025-06-18 12:40:00,150.76,150.76,150.76,150.76,0.0,150.76,150.76,150.76,150.76,0.0
2025-06-18 12:45:00,150.48,150.49,150.48,150.49,300.0,150.48,150.49,150.48,150.49,300.0
2025-06-18 12:50:00,150.45,150.57,150.45,150.57,800.0,150.45,150.57,150.45,150.57,800.0
2025-06-18 12:55:00,150.62,150.67,150.55,150.62,898.0,150.62,150.67,150.55,150.62,898.0
2025-06-18 13:00:00,150.75,150.87,150.75,150.87,500.0,150.75,150.87,150.75,150.87,500.0
2025-06-18 13:05:00,150.95,150.95,150.71,150.81,700.0,150.95,150.95,150.71,150.81,700.0
2025-06-18 13:10:00,150.75,150.79,150.75,150.79,700.0,150.75,150.79,150.75,150.79,700.0
2025-06-18 13:15:00,150.46,150.62,150.41,150.41,547.0,150.46,150.62,150.41,150.41,547.0
2025-06-18 13:20:00,150.49,150.49,150.45,150.45,200.0,150.49,150.49,150.45,150.45,200.0
2025-06-18 13:25:00,150.43,150.68,150.42,150.68,703.0,150.43,150.68,150.42,150.68,703.0
2025-06-18 13:30:00,150.57,150.57,150.37,150.37,400.0,150.57,150.57,150.37,150.37,400.0
2025-06-18 13:35:00,150.36,150.46,150.19,150.19,711.0,150.36,150.46,150.19,150.19,711.0
2025-06-18 13:40:00,150.26,150.26,150.21,150.21,200.0,150.26,150.26,150.21,150.21,200.0
2025-06-18 13:45:00,150.02,150.2,150.02,150.08,1160.0,150.02,150.2,150.02,150.08,1160.0
2025-06-18 13:50:00,150.08,150.08,150.08,150.08,0.0,150.08,150.08,150.08,150.08,0.0
2025-06-18 13:55:00,150.33,150.33,150.19,150.19,200.0,150.33,150.33,150.19,150.19,200.0
2025-06-18 14:00:00,150.04,150.04,149.9,149.9,907.0,150.04,150.04,149.9,149.9,907.0
2025-06-18 14:05:00,149.82,150.1,149.81,150.03,810.0,149.82,150.1,149.81,150.03,810.0
2025-06-18 14:10:00,149.84,150.04,149.84,150.04,708.0,149.84,150.04,149.84,150.04,708.0
2025-06-18 14:15:00,150.24,150.24,150.13,150.13,350.0,150.24,150.24,150.13,150.13,350.0
2025-06-18 14:20:00,150.01,150.1,149.97,150.1,1200.0,150.01,150.1,149.97,150.1,1200.0
2025-06-18 14:25:00,150.09,150.09,150.0,150.0,400.0,150.09,150.09,150.0,150.0,400.0
2025-06-18 14:30:00,150.32,150.32,150.16,150.16,300.0,150.32,150.32,150.16,150.16,300.0
2025-06-18 14:35:00,150.04,150.05,149.91,150.05,1300.0,150.04,150.05,149.91,150.05,1300.0
2025-06-18 14:40:00,150.22,150.44,150.14,150.14,500.0,150.22,150.44,150.14,150.14,500.0
2025-06-18 14:45:00,149.92,149.92,149.69,149.69,900.0,149.92,149.92,149.69,149.69,900.0
2025-06-18 14:50:00,149.49,149.49,149.31,149.31,500.0,149.49,149.49,149.31,149.31,500.0
2025-06-18 14:55:00,149.38,149.38,148.95,149.02,1459.0,149.38,149.38,148.95,149.02,1459.0
2025-06-18 15:00:00,149.05,149.53,149.05,149.53,831.0,149.05,149.53,149.05,149.53,831.0
2025-06-18 15:05:00,149.6,149.71,149.31,149.31,1200.0,149.6,149.71,149.31,149.31,1200.0
2025-06-18 15:10:00,149.29,149.33,148.58,148.65,1905.0,149.29,149.33,148.58,148.65,1905.0
2025-06-18 15:15:00,148.95,149.0,148.95,149.0,900.0,148.95,149.0,148.95,149.0,900.0
2025-06-18 15:20:00,148.92,148.99,148.92,148.99,200.0,148.92,148.99,148.92,148.99,200.0
2025-06-18 15:25:00,149.22,149.27,149.21,149.27,1771.0,149.22,149.27,149.21,149.27,1771.0
2025-06-18 15:30:00,148.72,149.06,148.72,149.06,649.0,148.72,149.06,148.72,149.06,649.0
2025-06-18 15:35:00,149.09,149.35,149.06,149.35,1218.0,149.09,149.35,149.06,149.35,1218.0
2025-06-18 15:40:00,149.4,149.41,149.22,149.35,1487.0,149.4,149.41,149.22,149.35,1487.0
2025-06-18 15:45:00,149.07,149.28,149.07,149.26,2591.0,149.07,149.28,149.07,149.26,2591.0
2025-06-18 15:50:00,149.18,149.36,148.92,148.97,3232.0,149.18,149.36,148.92,148.97,3232.0
2025-06-18 15:55:00,148.99,149.05,148.54,148.79,13124.0,148.99,149.05,148.54,148.79,13124.0
2025-06-20 09:30:00,149.95,149.95,148.9,149.59,910.0,149.95,149.95,148.9,149.59,910.0
2025-06-20 09:35:00,149.89,149.89,149.72,149.76,500.0,149.89,149.89,149.72,149.76,500.0
2025-06-20 09:40:00,149.63,149.63,149.63,149.63,100.0,149.63,149.63,149.63,149.63,100.0
2025-06-20 09:45:00,150.0,150.27,149.67,150.27,2105.0,150.0,150.27,149.67,150.27,2105.0
2025-06-20 09:50:00,150.15,150.21,149.83,149.85,1100.0,150.15,150.21,149.83,149.85,1100.0
2025-06-20 09:55:00,149.85,149.85,149.85,149.85,0.0,149.85,149.85,149.85,149.85,0.0
2025-06-20 10:00:00,149.71,149.84,149.71,149.84,770.0,149.71,149.84,149.71,149.84,770.0
2025-06-20 10:05:00,150.07,150.07,150.02,150.02,300.0,150.07,150.07,150.02,150.02,300.0
2025-06-20 10:10:00,149.87,150.61,149.87,150.61,1200.0,149.87,150.61,149.87,150.61,1200.0
2025-06-20 10:15:00,150.37,150.37,150.25,150.34,400.0,150.37,150.37,150.25,150.34,400.0
2025-06-20 10:20:00,150.51,150.61,150.51,150.61,200.0,150.51,150.61,150.51,150.61,200.0
2025-06-20 10:25:00,150.61,150.61,150.61,150.61,0.0,150.61,150.61,150.61,150.61,0.0
2025-06-20 10:30:00,150.39,150.39,150.32,150.39,400.0,150.39,150.39,150.32,150.39,400.0
2025-06-20 10:35:00,150.5,150.5,150.37,150.45,335.0,150.5,150.5,150.37,150.45,335.0
2025-06-20 10:40:00,150.49,150.7,150.47,150.55,900.0,150.49,150.7,150.47,150.55,900.0
2025-06-20 10:45:00,150.38,150.38,150.32,150.32,900.0,150.38,150.38,150.32,150.32,900.0
2025-06-20 10:50:00,150.29,150.51,150.29,150.51,878.0,150.29,150.51,150.29,150.51,878.0
2025-06-20 10:55:00,150.32,150.32,150.32,150.32,100.0,150.32,150.32,150.32,150.32,100.0
2025-06-20 11:00:00,150.25,150.25,150.23,150.23,250.0,150.25,150.25,150.23,150.23,250.0
2025-06-20 11:05:00,149.98,149.98,149.74,149.74,500.0,149.98,149.98,149.74,149.74,500.0
2025-06-20 11:10:00,149.73,150.04,149.73,149.95,541.0,149.73,150.04,149.73,149.95,541.0
2025-06-20 11:15:00,149.93,149.97,149.93,149.97,200.0,149.93,149.97,149.93,149.97,200.0
2025-06-20 11:20:00,149.81,149.81,149.45,149.45,800.0,149.81,149.81,149.45,149.45,800.0
2025-06-20 11:25:00,149.34,149.34,149.34,149.34,100.0,149.34,149.34,149.34,149.34,100.0
2025-06-20 11:30:00,149.54,149.57,149.5,149.5,700.0,149.54,149.57,149.5,149.5,700.0
2025-06-20 11:35:00,149.76,149.83,149.6,149.83,600.0,149.76,149.83,149.6,149.83,600.0
2025-06-20 11:40:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 11:45:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 11:50:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 11:55:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 12:00:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 12:05:00,149.87,149.87,149.87,149.87,237.0,149.87,149.87,149.87,149.87,237.0
2025-06-20 12:10:00,149.66,149.66,149.46,149.46,607.0,149.66,149.66,149.46,149.46,607.0
2025-06-20 12:15:00,149.22,149.31,149.22,149.31,200.0,149.22,149.31,149.22,149.31,200.0
2025-06-20 12:20:00,149.14,149.23,149.14,149.2,1200.0,149.14,149.23,149.14,149.2,1200.0
2025-06-20 12:25:00,149.11,149.14,149.11,149.14,300.0,149.11,149.14,149.11,149.14,300.0
2025-06-20 12:30:00,148.91,148.91,148.91,148.91,250.0,148.91,148.91,148.91,148.91,250.0
2025-06-20 12:35:00,148.85,148.86,148.71,148.71,300.0,148.85,148.86,148.71,148.71,300.0
2025-06-20 12:40:00,148.77,148.83,148.77,148.83,200.0,148.77,148.83,148.77,148.83,200.0
2025-06-20 12:45:00,148.84,148.84,148.7,148.7,300.0,148.84,148.84,148.7,148.7,300.0
2025-06-20 12:50:00,148.84,148.84,148.84,148.84,200.0,148.84,148.84,148.84,148.84,200.0
2025-06-20 12:55:00,148.89,148.97,148.89,148.9,300.0,148.89,148.97,148.89,148.9,300.0
2025-06-20 13:00:00,149.05,149.05,149.05,149.05,100.0,149.05,149.05,149.05,149.05,100.0
2025-06-20 13:05:00,148.9,148.9,148.83,148.83,500.0,148.9,148.9,148.83,148.83,500.0
2025-06-20 13:10:00,148.9,148.9,148.81,148.81,804.0,148.9,148.9,148.81,148.81,804.0
2025-06-20 13:15:00,148.82,148.82,148.63,148.63,400.0,148.82,148.82,148.63,148.63,400.0
2025-06-20 13:20:00,148.43,148.43,148.25,148.31,1190.0,148.43,148.43,148.25,148.31,1190.0
2025-06-20 13:25:00,148.31,148.31,148.31,148.31,0.0,148.31,148.31,148.31,148.31,0.0
2025-06-20 13:30:00,148.27,148.47,148.27,148.47,300.0,148.27,148.47,148.27,148.47,300.0
2025-06-20 13:35:00,148.24,148.24,148.21,148.21,200.0,148.24,148.24,148.21,148.21,200.0
2025-06-20 13:40:00,148.21,148.21,148.21,148.21,0.0,148.21,148.21,148.21,148.21,0.0
2025-06-20 13:45:00,148.49,148.49,148.25,148.25,600.0,148.49,148.49,148.25,148.25,600.0
2025-06-20 13:50:00,148.2,148.2,148.2,148.2,100.0,148.2,148.2,148.2,148.2,100.0
2025-06-20 13:55:00,148.17,148.23,148.17,148.21,600.0,148.17,148.23,148.17,148.21,600.0
2025-06-20 14:00:00,148.21,148.21,148.21,148.21,0.0,148.21,148.21,148.21,148.21,0.0
2025-06-20 14:05:00,148.21,148.21,148.21,148.21,0.0,148.21,148.21,148.21,148.21,0.0
2025-06-20 14:10:00,148.32,148.34,148.32,148.34,300.0,148.32,148.34,148.32,148.34,300.0
2025-06-20 14:15:00,148.28,148.35,148.28,148.35,200.0,148.28,148.35,148.28,148.35,200.0
2025-06-20 14:20:00,148.86,148.86,148.86,148.86,100.0,148.86,148.86,148.86,148.86,100.0
2025-06-20 14:25:00,148.87,148.87,148.87,148.87,100.0,148.87,148.87,148.87,148.87,100.0
2025-06-20 14:30:00,148.8,148.84,148.8,148.83,400.0,148.8,148.84,148.8,148.83,400.0
2025-06-20 14:35:00,148.75,148.75,148.68,148.68,289.0,148.75,148.75,148.68,148.68,289.0
2025-06-20 14:40:00,148.74,148.74,148.74,148.74,100.0,148.74,148.74,148.74,148.74,100.0
2025-06-20 14:45:00,148.79,148.82,148.71,148.71,500.0,148.79,148.82,148.71,148.71,500.0
2025-06-20 14:50:00,148.75,148.75,148.75,148.75,100.0,148.75,148.75,148.75,148.75,100.0
2025-06-20 14:55:00,148.82,148.82,148.71,148.71,400.0,148.82,148.82,148.71,148.71,400.0
2025-06-20 15:00:00,148.71,148.71,148.71,148.71,0.0,148.71,148.71,148.71,148.71,0.0
2025-06-20 15:05:00,148.62,148.69,148.62,148.62,300.0,148.62,148.69,148.62,148.62,300.0
2025-06-20 15:10:00,148.62,148.62,148.62,148.62,0.0,148.62,148.62,148.62,148.62,0.0
2025-06-20 15:15:00,148.74,148.74,148.67,148.71,512.0,148.74,148.74,148.67,148.71,512.0
2025-06-20 15:20:00,148.79,148.8,148.71,148.8,710.0,148.79,148.8,148.71,148.8,710.0
2025-06-20 15:25:00,148.81,148.81,148.7,148.7,400.0,148.81,148.81,148.7,148.7,400.0
2025-06-20 15:30:00,148.7,148.76,148.7,148.76,200.0,148.7,148.76,148.7,148.76,200.0
2025-06-20 15:35:00,148.73,148.74,148.72,148.72,489.0,148.73,148.74,148.72,148.72,489.0
2025-06-20 15:40:00,148.89,148.91,148.82,148.9,710.0,148.89,148.91,148.82,148.9,710.0
2025-06-20 15:45:00,149.12,149.2,149.12,149.2,400.0,149.12,149.2,149.12,149.2,400.0
2025-06-20 15:50:00,149.26,149.45,149.23,149.23,1570.0,149.26,149.45,149.23,149.23,1570.0
2025-06-20 15:55:00,149.16,149.16,148.75,148.9,4294.0,149.16,149.16,148.75,148.9,4294.0